diff --git a/daily/us/nyse stocks/2/mcow.us.txt b/daily/us/nyse stocks/2/mcow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d208e59776d0ad0081f02663fd2d03be71b6853c
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcow.us.txt	
@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCOW.US,D,20250829,000000,20.25,20.25,20.2311,20.2311,1217,0
+MCOW.US,D,20250902,000000,19.99,20.0838,19.96,20.0838,1117,0
+MCOW.US,D,20250903,000000,20.17,20.2,20.08,20.1237,30103,0
+MCOW.US,D,20250904,000000,20.1,20.3697,20.1,20.3697,652,0
+MCOW.US,D,20250905,000000,20.36,20.4483,20.36,20.4483,104,0
+MCOW.US,D,20250910,000000,20.25,20.26,20.22,20.2306,1114,0
+MCOW.US,D,20250911,000000,20.52,20.6624,20.52,20.6624,536,0
+MCOW.US,D,20250912,000000,20.51,20.51,20.3819,20.3819,853,0
+MCOW.US,D,20250915,000000,20.57,20.57,20.51,20.5252,505,0
+MCOW.US,D,20250916,000000,20.45,20.5072,20.45,20.5072,202,0
+MCOW.US,D,20250917,000000,20.77,20.77,20.521,20.5371,1144,0
+MCOW.US,D,20250918,000000,20.83,20.8556,20.81,20.8556,943,0
+MCOW.US,D,20250919,000000,20.67,20.7131,20.67,20.7131,202,0
+MCOW.US,D,20250922,000000,20.73,20.8288,20.715,20.8288,497,0
+MCOW.US,D,20250923,000000,20.95,20.95,20.74,20.7751,1220,0
+MCOW.US,D,20250924,000000,20.76,20.76,20.5554,20.5554,240,0
+MCOW.US,D,20250930,000000,20.495,20.495,20.495,20.495,100,0
+MCOW.US,D,20251002,000000,20.44,20.47,20.44,20.4557,811,0
+MCOW.US,D,20251003,000000,20.4588,20.5299,20.4254,20.4254,401,0
+MCOW.US,D,20251006,000000,20.41,20.52,20.41,20.4556,544,0
+MCOW.US,D,20251007,000000,20.26,20.26,20.04,20.0753,801,0
+MCOW.US,D,20251008,000000,20.39,20.4484,20.39,20.4484,112,0
+MCOW.US,D,20251009,000000,20.28,20.28,20.22,20.2374,414,0
+MCOW.US,D,20251010,000000,19.92,19.92,19.6178,19.6178,517,0
+MCOW.US,D,20251014,000000,20.23,20.23,20.1352,20.1352,109,0
+MCOW.US,D,20251015,000000,20.3402,20.3402,20.1401,20.1401,374,0
+MCOW.US,D,20251022,000000,20.31,20.31,20.1355,20.1355,405,0
+MCOW.US,D,20251029,000000,20.46,20.46,20.281,20.281,249,0
+MCOW.US,D,20251030,000000,20.36,20.36,20.1335,20.1335,400,0
+MCOW.US,D,20251031,000000,20.179,20.2256,20.179,20.2256,256,0
+MCOW.US,D,20251103,000000,20.07,20.32,20.07,20.32,400,0
+MCOW.US,D,20251104,000000,20.04,20.04,19.985,19.985,401,0
+MCOW.US,D,20251105,000000,20.12,20.29,20.12,20.21,769,0
+MCOW.US,D,20251106,000000,20.08,20.08,19.89,19.9,730,0
+MCOW.US,D,20251107,000000,19.76,19.9545,19.68,19.9545,250,0
+MCOW.US,D,20251110,000000,20.05,20.17,20.05,20.12,534,0
+MCOW.US,D,20251111,000000,19.99,20.0464,19.96,20.0464,245,0
+MCOW.US,D,20251112,000000,20.14,20.14,20.0764,20.0764,101,0
+MCOW.US,D,20251113,000000,19.99,19.99,19.63,19.635,1703,0
+MCOW.US,D,20251114,000000,19.72,19.72,19.6561,19.6561,414,0
+MCOW.US,D,20251117,000000,19.6,19.6,19.28,19.28,964,0
+MCOW.US,D,20251118,000000,19.17,19.34,19.17,19.34,400,0
+MCOW.US,D,20251119,000000,19.42,19.42,19.33,19.3425,1075,0
+MCOW.US,D,20251120,000000,19.6,19.6,18.999,18.999,401,0
+MCOW.US,D,20251124,000000,19.58,19.617,19.58,19.617,300,0
+MCOW.US,D,20251201,000000,20.19,20.19,20.0866,20.0866,110,0
+MCOW.US,D,20251204,000000,20.13,20.13,20.13,20.13,210,0
+MCOW.US,D,20251209,000000,19.98,19.98,19.8713,19.8713,269,0
+MCOW.US,D,20251210,000000,19.94,20.2,19.94,20.2,208,0
+MCOW.US,D,20251212,000000,20.34,20.34,20.0289,20.0289,2010,0
+MCOW.US,D,20251223,000000,20.01,20.0565,20.01,20.0565,2807,0
+MCOW.US,D,20251229,000000,19.99,20,19.9589,19.9589,2518,0
+MCOW.US,D,20260109,000000,20.4,20.4,20.35,20.3544,954,0
+MCOW.US,D,20260115,000000,20.4924,20.5349,20.457,20.457,514,0
+MCOW.US,D,20260120,000000,20.19,20.19,20.03,20.057,219,0
+MCOW.US,D,20260122,000000,20.54,20.5799,20.54,20.5566,1065,0
+MCOW.US,D,20260128,000000,20.16,20.16,20.09,20.1345,2126,0
+MCOW.US,D,20260202,000000,20.015,20.02,19.9489,19.9489,2705,0
+MCOW.US,D,20260203,000000,19.58,19.58,19.32,19.417,590,0
+MCOW.US,D,20260204,000000,19.57,19.61,19.36,19.583,702,0
+MCOW.US,D,20260205,000000,19.65,19.68,19.37,19.37,2403,0
+MCOW.US,D,20260206,000000,19.61,19.8401,19.61,19.8401,303,0
+MCOW.US,D,20260209,000000,19.92,19.92,19.9105,19.9105,103,0
+MCOW.US,D,20260210,000000,19.89,19.91,19.86,19.873,2503,0
+MCOW.US,D,20260211,000000,19.67,19.73,19.67,19.72,304,0
+MCOW.US,D,20260212,000000,19.41,19.41,19.3859,19.3859,134,0
+MCOW.US,D,20260213,000000,19.53,19.5825,19.53,19.5825,209,0
+MCOW.US,D,20260217,000000,19.44,19.5899,19.44,19.5899,203,0
+MCOW.US,D,20260218,000000,19.82,19.82,19.82,19.82,169,0
diff --git a/daily/us/nyse stocks/2/md.us.txt b/daily/us/nyse stocks/2/md.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6e8fe9ed4197277be889aa7d6ebaa3ce5a222e9
--- /dev/null
+++ b/daily/us/nyse stocks/2/md.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MD.US,D,20050225,000000,17.24,17.305,17.15,17.255,860000,0
+MD.US,D,20050228,000000,17.23,17.23,17.13,17.135,764800,0
+MD.US,D,20050301,000000,17.14,17.275,17.1,17.245,875600,0
+MD.US,D,20050302,000000,17.25,17.305,17.135,17.195,628000,0
+MD.US,D,20050303,000000,17.225,17.245,17.175,17.19,531200,0
+MD.US,D,20050304,000000,17.21,17.25,17.19,17.225,481200,0
+MD.US,D,20050307,000000,17.245,17.255,17.165,17.165,500400,0
+MD.US,D,20050308,000000,17.175,17.2,17.035,17.09,698800,0
+MD.US,D,20050309,000000,17.1,17.17,17.03,17.11,560000,0
+MD.US,D,20050310,000000,17.095,17.13,16.915,16.945,414400,0
+MD.US,D,20050311,000000,17,17.115,16.87,16.95,412000,0
+MD.US,D,20050314,000000,16.925,16.99,16.875,16.945,470400,0
+MD.US,D,20050315,000000,16.975,17.04,16.92,16.925,580800,0
+MD.US,D,20050316,000000,16.94,16.945,16.81,16.905,629600,0
+MD.US,D,20050317,000000,16.915,17.14,16.81,17.08,610000,0
+MD.US,D,20050318,000000,17.08,17.08,16.8,16.94,734800,0
+MD.US,D,20050321,000000,16.945,16.945,16.775,16.87,312000,0
+MD.US,D,20050322,000000,16.835,16.9,16.58,16.615,980400,0
+MD.US,D,20050323,000000,16.7,16.7,16.56,16.635,597600,0
+MD.US,D,20050324,000000,16.65,16.715,16.555,16.575,639200,0
+MD.US,D,20050328,000000,16.62,16.71,16.54,16.6,468400,0
+MD.US,D,20050329,000000,16.68,17.025,16.68,16.76,1134800,0
+MD.US,D,20050330,000000,16.76,17.245,16.76,17.245,825200,0
+MD.US,D,20050331,000000,17.245,17.325,17.115,17.15,779200,0
+MD.US,D,20050401,000000,17.15,17.205,16.98,17.1,658000,0
+MD.US,D,20050404,000000,17.115,17.135,16.95,17.06,490400,0
+MD.US,D,20050405,000000,17.08,17.27,17.08,17.225,657600,0
+MD.US,D,20050406,000000,17.245,17.295,17.075,17.08,778800,0
+MD.US,D,20050407,000000,17.095,17.205,16.915,17.205,518000,0
+MD.US,D,20050408,000000,17.205,17.27,17.05,17.075,472000,0
+MD.US,D,20050411,000000,17.075,17.1,16.83,16.83,379600,0
+MD.US,D,20050412,000000,16.83,17.265,16.72,17.24,735200,0
+MD.US,D,20050413,000000,17.24,17.275,17.145,17.155,578400,0
+MD.US,D,20050414,000000,17.135,17.135,16.81,16.81,686400,0
+MD.US,D,20050415,000000,16.81,16.935,16.475,16.525,654000,0
+MD.US,D,20050418,000000,16.525,16.54,16.125,16.505,822000,0
+MD.US,D,20050419,000000,16.49,16.65,16.45,16.525,459600,0
+MD.US,D,20050420,000000,16.54,16.55,16.29,16.31,524000,0
+MD.US,D,20050421,000000,16.4,16.71,16.39,16.64,395200,0
+MD.US,D,20050422,000000,16.6,16.615,16.33,16.44,636800,0
+MD.US,D,20050425,000000,16.435,16.725,16.435,16.695,620800,0
+MD.US,D,20050426,000000,16.675,16.765,16.485,16.485,408000,0
+MD.US,D,20050427,000000,16.45,16.725,16.31,16.635,358400,0
+MD.US,D,20050428,000000,16.615,16.615,16.43,16.44,466000,0
+MD.US,D,20050429,000000,16.5,17.05,16.465,17.025,730800,0
+MD.US,D,20050502,000000,16.96,17.17,16.96,17.045,822800,0
+MD.US,D,20050503,000000,17.165,18.19,17.165,18.075,2464400,0
+MD.US,D,20050504,000000,17.915,18.105,17.585,17.955,1422400,0
+MD.US,D,20050505,000000,18,18.135,17.935,18.055,1259600,0
+MD.US,D,20050506,000000,18.06,18.88,18.06,18.65,1655200,0
+MD.US,D,20050509,000000,18.75,19.095,18.525,18.825,996000,0
+MD.US,D,20050510,000000,18.75,18.75,18.515,18.55,762400,0
+MD.US,D,20050511,000000,18.475,18.64,18.135,18.58,938000,0
+MD.US,D,20050512,000000,18.58,18.67,18.27,18.3,764000,0
+MD.US,D,20050513,000000,18.5,18.5,17.955,18.17,551600,0
+MD.US,D,20050516,000000,18.075,18.6,18.075,18.485,679600,0
+MD.US,D,20050517,000000,18.445,18.445,18.205,18.345,730400,0
+MD.US,D,20050518,000000,18.375,18.475,18.325,18.46,696400,0
+MD.US,D,20050519,000000,18.44,18.44,18.175,18.26,732800,0
+MD.US,D,20050520,000000,18.3,18.46,18.2,18.46,414000,0
+MD.US,D,20050523,000000,18.425,18.75,18.385,18.715,670000,0
+MD.US,D,20050524,000000,18.725,18.725,18.455,18.635,408000,0
+MD.US,D,20050525,000000,18.56,18.62,18.5,18.545,637200,0
+MD.US,D,20050526,000000,18.595,18.625,18.37,18.545,307600,0
+MD.US,D,20050527,000000,18.5,18.785,18.41,18.655,266000,0
+MD.US,D,20050531,000000,18.61,18.65,18.405,18.405,339200,0
+MD.US,D,20050601,000000,18.44,18.615,18.33,18.405,448000,0
+MD.US,D,20050602,000000,18.37,18.495,18.36,18.375,368400,0
+MD.US,D,20050603,000000,18.335,18.545,18.305,18.5,485600,0
+MD.US,D,20050606,000000,18.46,18.475,18.21,18.44,362800,0
+MD.US,D,20050607,000000,18.475,18.845,18.475,18.585,687200,0
+MD.US,D,20050608,000000,18.625,18.635,18.4,18.455,359600,0
+MD.US,D,20050609,000000,18.475,18.525,18.35,18.435,242000,0
+MD.US,D,20050610,000000,18.435,18.49,18.315,18.405,342400,0
+MD.US,D,20050613,000000,18.375,18.45,18.095,18.17,604800,0
+MD.US,D,20050614,000000,18.15,18.495,18.135,18.475,532800,0
+MD.US,D,20050615,000000,18.625,18.74,18.39,18.545,596000,0
+MD.US,D,20050616,000000,18.595,18.64,18.495,18.635,292800,0
+MD.US,D,20050617,000000,18.69,18.69,18.425,18.46,941600,0
+MD.US,D,20050620,000000,18.4,18.52,18.295,18.44,250000,0
+MD.US,D,20050621,000000,18.45,18.615,18.425,18.48,362800,0
+MD.US,D,20050622,000000,18.51,18.6,18.22,18.32,479200,0
+MD.US,D,20050623,000000,18.31,18.315,18.115,18.17,810000,0
+MD.US,D,20050624,000000,18.205,18.26,18.105,18.105,610400,0
+MD.US,D,20050627,000000,18.105,18.275,18.105,18.24,348800,0
+MD.US,D,20050628,000000,18.29,18.615,18.275,18.56,316000,0
+MD.US,D,20050629,000000,18.555,18.8,18.545,18.695,541600,0
+MD.US,D,20050630,000000,18.65,18.745,18.385,18.385,353600,0
+MD.US,D,20050701,000000,18.42,18.425,18.105,18.39,746800,0
+MD.US,D,20050705,000000,18.365,18.775,18.355,18.775,660400,0
+MD.US,D,20050706,000000,18.875,19.025,18.31,18.325,1274800,0
+MD.US,D,20050707,000000,18.15,18.56,18.1,18.43,736800,0
+MD.US,D,20050708,000000,18.48,18.82,18.325,18.655,479200,0
+MD.US,D,20050711,000000,18.835,19.425,18.835,19.025,751200,0
+MD.US,D,20050712,000000,19.015,19.24,19.015,19.135,740000,0
+MD.US,D,20050713,000000,19.11,19.15,18.925,19.13,750000,0
+MD.US,D,20050714,000000,19.25,19.385,19.15,19.205,863600,0
+MD.US,D,20050715,000000,19.08,19.15,18.94,19.125,368800,0
+MD.US,D,20050718,000000,19.075,19.175,18.995,19.015,349200,0
+MD.US,D,20050719,000000,19.25,19.45,19.015,19.23,1006400,0
+MD.US,D,20050720,000000,19.2,19.4,19.19,19.33,883600,0
+MD.US,D,20050721,000000,19.29,19.51,19.115,19.31,636000,0
+MD.US,D,20050722,000000,19.375,19.485,19.34,19.475,685600,0
+MD.US,D,20050725,000000,19.46,19.635,19.395,19.435,644000,0
+MD.US,D,20050726,000000,19.46,19.63,19.415,19.505,435600,0
+MD.US,D,20050727,000000,19.49,19.49,19.2,19.31,847200,0
+MD.US,D,20050728,000000,19.225,19.705,19.225,19.645,453600,0
+MD.US,D,20050729,000000,19.67,19.71,19.44,19.605,539600,0
+MD.US,D,20050801,000000,19.585,19.79,19.585,19.67,686400,0
+MD.US,D,20050802,000000,19.695,19.9,19.66,19.9,472800,0
+MD.US,D,20050803,000000,20.025,20.04,19.58,19.745,1002000,0
+MD.US,D,20050804,000000,19.745,19.82,19.6,19.67,659200,0
+MD.US,D,20050805,000000,19.625,19.625,18.95,19.05,846000,0
+MD.US,D,20050808,000000,19.05,19.115,18.675,18.71,1454800,0
+MD.US,D,20050809,000000,18.735,18.85,18.675,18.78,922000,0
+MD.US,D,20050810,000000,18.8,18.99,18.8,18.925,836000,0
+MD.US,D,20050811,000000,18.885,19.11,18.885,19.085,549600,0
+MD.US,D,20050812,000000,19.06,19.075,18.675,18.74,515600,0
+MD.US,D,20050815,000000,18.76,19.02,18.45,18.935,510000,0
+MD.US,D,20050816,000000,18.825,18.825,18.405,18.47,676000,0
+MD.US,D,20050817,000000,18.485,18.585,18.38,18.525,600400,0
+MD.US,D,20050818,000000,18.51,18.61,18.475,18.54,636400,0
+MD.US,D,20050819,000000,18.535,18.71,18.525,18.6,537200,0
+MD.US,D,20050822,000000,18.525,18.7,18.525,18.61,604000,0
+MD.US,D,20050823,000000,18.595,18.63,18.525,18.565,455200,0
+MD.US,D,20050824,000000,18.54,18.65,18.525,18.525,556000,0
+MD.US,D,20050825,000000,18.525,18.6,18.525,18.555,403600,0
+MD.US,D,20050826,000000,18.54,18.57,18.525,18.525,912000,0
+MD.US,D,20050829,000000,18.525,18.545,18.525,18.535,1355600,0
+MD.US,D,20050830,000000,18.53,18.55,18.325,18.525,606800,0
+MD.US,D,20050831,000000,18.5,18.56,18.385,18.53,530000,0
+MD.US,D,20050901,000000,18.54,18.6,18.46,18.58,670400,0
+MD.US,D,20050902,000000,18.585,18.76,18.585,18.7,586000,0
+MD.US,D,20050906,000000,18.7,18.81,18.665,18.795,684400,0
+MD.US,D,20050907,000000,18.79,18.85,18.7,18.85,542800,0
+MD.US,D,20050908,000000,18.81,18.88,18.695,18.835,312000,0
+MD.US,D,20050909,000000,18.835,18.92,18.815,18.89,610800,0
+MD.US,D,20050912,000000,18.9,19.01,18.885,18.985,513200,0
+MD.US,D,20050913,000000,18.95,18.955,18.735,18.8,547200,0
+MD.US,D,20050914,000000,18.81,18.865,18.65,18.7,297600,0
+MD.US,D,20050915,000000,18.7,18.83,18.67,18.81,261200,0
+MD.US,D,20050916,000000,18.925,19.05,18.805,19.005,821200,0
+MD.US,D,20050919,000000,18.99,19.06,18.87,18.94,440800,0
+MD.US,D,20050920,000000,19.05,19.15,18.895,18.975,755200,0
+MD.US,D,20050921,000000,19,19,18.75,18.775,438800,0
+MD.US,D,20050922,000000,18.775,18.775,18.54,18.65,443200,0
+MD.US,D,20050923,000000,18.62,19.1,18.475,18.94,402800,0
+MD.US,D,20050926,000000,18.95,19.06,18.905,19.04,485200,0
+MD.US,D,20050927,000000,19.045,19.315,19.025,19.115,607600,0
+MD.US,D,20050928,000000,19.1,19.2,18.945,18.99,551600,0
+MD.US,D,20050929,000000,18.865,19.545,18.81,19.46,794800,0
+MD.US,D,20050930,000000,19.425,19.47,19.165,19.205,423200,0
+MD.US,D,20051003,000000,19.21,19.355,19.125,19.24,937200,0
+MD.US,D,20051004,000000,19.225,19.37,19.095,19.15,813600,0
+MD.US,D,20051005,000000,19.13,19.13,18.56,18.61,612400,0
+MD.US,D,20051006,000000,18.585,18.83,18.135,18.42,836000,0
+MD.US,D,20051007,000000,18.475,18.525,18.08,18.415,452000,0
+MD.US,D,20051010,000000,18.415,18.585,18.215,18.29,330000,0
+MD.US,D,20051011,000000,18.29,18.545,18.245,18.27,647200,0
+MD.US,D,20051012,000000,18.25,18.36,18.125,18.25,664400,0
+MD.US,D,20051013,000000,18.225,18.735,18.225,18.525,576400,0
+MD.US,D,20051014,000000,18.525,18.845,18.525,18.845,428400,0
+MD.US,D,20051017,000000,18.835,18.955,18.64,18.95,405600,0
+MD.US,D,20051018,000000,18.925,18.925,18.6,18.635,416800,0
+MD.US,D,20051019,000000,18.585,19.295,18.585,19.26,566400,0
+MD.US,D,20051020,000000,19.26,19.265,19.08,19.155,595600,0
+MD.US,D,20051021,000000,19.155,19.265,19.04,19.19,441600,0
+MD.US,D,20051024,000000,19.225,19.48,19.19,19.475,348400,0
+MD.US,D,20051025,000000,19.44,19.44,18.765,19.08,603600,0
+MD.US,D,20051026,000000,19.06,19.06,18.515,18.725,699200,0
+MD.US,D,20051027,000000,18.73,18.8,18.615,18.615,815600,0
+MD.US,D,20051028,000000,18.665,18.79,18.525,18.71,564800,0
+MD.US,D,20051031,000000,18.71,19.475,18.71,19.265,776400,0
+MD.US,D,20051101,000000,19.215,19.67,19.17,19.37,1068400,0
+MD.US,D,20051102,000000,19.56,20.085,19.365,19.925,1706800,0
+MD.US,D,20051103,000000,20.875,20.89,19.92,20.01,1890800,0
+MD.US,D,20051104,000000,19.81,20.05,19.75,19.94,1468400,0
+MD.US,D,20051107,000000,19.98,20.205,19.875,20.19,1359200,0
+MD.US,D,20051108,000000,20.05,20.375,20.025,20.265,876800,0
+MD.US,D,20051109,000000,20.265,20.385,20.15,20.295,560800,0
+MD.US,D,20051110,000000,20.315,20.47,20.275,20.45,810000,0
+MD.US,D,20051111,000000,20.425,20.565,20.26,20.455,722400,0
+MD.US,D,20051114,000000,20.47,20.64,20.34,20.505,700000,0
+MD.US,D,20051115,000000,20.525,20.845,20.51,20.73,567200,0
+MD.US,D,20051116,000000,20.78,20.885,20.69,20.775,734800,0
+MD.US,D,20051117,000000,20.95,21.165,20.885,21.13,588000,0
+MD.US,D,20051118,000000,21.27,21.29,21.08,21.225,610800,0
+MD.US,D,20051121,000000,20.31,20.735,20.015,20.67,2166800,0
+MD.US,D,20051122,000000,20.54,20.815,20.495,20.66,642800,0
+MD.US,D,20051123,000000,20.67,20.87,20.665,20.8,624800,0
+MD.US,D,20051125,000000,20.825,21.035,20.775,20.96,202800,0
+MD.US,D,20051128,000000,20.975,21.035,20.885,20.985,1033600,0
+MD.US,D,20051129,000000,21.06,21.295,21.025,21.135,609200,0
+MD.US,D,20051130,000000,21.06,21.31,21.06,21.14,1061600,0
+MD.US,D,20051201,000000,21.475,22.305,21.385,22.255,1893200,0
+MD.US,D,20051202,000000,22.175,22.175,21.86,22.125,940400,0
+MD.US,D,20051205,000000,22.1,22.1,21.865,22.005,836400,0
+MD.US,D,20051206,000000,22.06,22.26,21.95,22.01,502800,0
+MD.US,D,20051207,000000,21.995,22.045,21.805,21.975,1105600,0
+MD.US,D,20051208,000000,21.975,22.15,21.81,21.9,1038000,0
+MD.US,D,20051209,000000,21.885,22.175,21.875,22.1,546400,0
+MD.US,D,20051212,000000,22.015,22.095,21.58,21.94,999200,0
+MD.US,D,20051213,000000,21.945,22,21.765,21.9,883200,0
+MD.US,D,20051214,000000,21.9,22.025,21.815,21.905,850400,0
+MD.US,D,20051215,000000,21.905,21.94,21.54,21.8,621200,0
+MD.US,D,20051216,000000,21.855,22.115,21.845,21.915,1054800,0
+MD.US,D,20051219,000000,22,22,21.385,21.67,767200,0
+MD.US,D,20051220,000000,21.69,22.19,21.635,22.085,835200,0
+MD.US,D,20051221,000000,22.15,22.295,22.08,22.265,719600,0
+MD.US,D,20051222,000000,22.31,22.405,22.225,22.305,515200,0
+MD.US,D,20051223,000000,22.335,22.845,22.335,22.65,589600,0
+MD.US,D,20051227,000000,22.75,22.795,22.205,22.315,528800,0
+MD.US,D,20051228,000000,22.31,22.31,22.02,22.255,452400,0
+MD.US,D,20051229,000000,22.165,22.445,22.165,22.315,452400,0
+MD.US,D,20051230,000000,22.26,22.26,22.01,22.14,518400,0
+MD.US,D,20060103,000000,22.25,22.5,21.96,22.495,948400,0
+MD.US,D,20060104,000000,21.255,21.54,20.55,21.325,3776000,0
+MD.US,D,20060105,000000,21.315,21.765,21.315,21.74,1328000,0
+MD.US,D,20060106,000000,21.8,22.025,21.665,21.94,970400,0
+MD.US,D,20060109,000000,21.975,22.06,21.765,21.83,789200,0
+MD.US,D,20060110,000000,21.7,21.935,21.62,21.76,842800,0
+MD.US,D,20060111,000000,21.8,21.87,21.595,21.865,562000,0
+MD.US,D,20060112,000000,21.875,22.235,21.855,22.095,839600,0
+MD.US,D,20060113,000000,21.99,22.075,21.76,21.81,858800,0
+MD.US,D,20060117,000000,21.625,21.65,21.365,21.63,582800,0
+MD.US,D,20060118,000000,21.525,21.725,21.515,21.7,1066400,0
+MD.US,D,20060119,000000,21.715,21.795,21.5,21.63,932800,0
+MD.US,D,20060120,000000,21.725,21.725,21.29,21.425,913600,0
+MD.US,D,20060123,000000,21.425,21.475,21.2,21.35,798800,0
+MD.US,D,20060124,000000,21.345,22.02,21.33,21.955,773200,0
+MD.US,D,20060125,000000,21.945,21.96,21.35,21.575,603600,0
+MD.US,D,20060126,000000,21.635,22.095,21.635,21.8,784400,0
+MD.US,D,20060127,000000,21.825,22.28,21.825,22.225,803600,0
+MD.US,D,20060130,000000,22.225,22.345,21.93,21.985,744800,0
+MD.US,D,20060131,000000,21.985,21.995,21.77,21.92,763200,0
+MD.US,D,20060201,000000,21.915,22.03,21.79,21.95,549600,0
+MD.US,D,20060202,000000,21.9,21.9,21.6,21.71,766400,0
+MD.US,D,20060203,000000,21.705,21.755,21.5,21.595,727600,0
+MD.US,D,20060206,000000,21.55,21.585,21.16,21.29,870800,0
+MD.US,D,20060207,000000,21.28,21.345,21.085,21.315,764000,0
+MD.US,D,20060208,000000,23,23.155,22.465,23.095,3772000,0
+MD.US,D,20060209,000000,23.26,23.35,22.97,23.055,1331200,0
+MD.US,D,20060210,000000,22.925,23.41,22.6,23.35,1476800,0
+MD.US,D,20060213,000000,23.29,23.29,22.735,22.76,601600,0
+MD.US,D,20060214,000000,22.79,23.24,22.735,23.165,705600,0
+MD.US,D,20060215,000000,23.1,23.175,22.95,23.165,700400,0
+MD.US,D,20060216,000000,23.155,23.385,23.145,23.295,578400,0
+MD.US,D,20060217,000000,23.065,23.425,23.065,23.375,521200,0
+MD.US,D,20060221,000000,23.375,23.57,23.345,23.42,908000,0
+MD.US,D,20060222,000000,23.405,23.615,23.38,23.5,446800,0
+MD.US,D,20060223,000000,23.49,23.555,23.35,23.39,1200000,0
+MD.US,D,20060224,000000,23.385,23.79,23.36,23.725,877600,0
+MD.US,D,20060227,000000,23.7,23.985,23.695,23.85,485600,0
+MD.US,D,20060228,000000,23.8,23.8,23.465,23.595,560800,0
+MD.US,D,20060301,000000,23.58,23.965,23.475,23.96,868800,0
+MD.US,D,20060302,000000,23.905,23.905,23.69,23.83,620800,0
+MD.US,D,20060303,000000,23.77,24.015,23.705,23.94,618800,0
+MD.US,D,20060306,000000,23.45,23.94,23.45,23.75,652400,0
+MD.US,D,20060307,000000,23.71,23.795,23.635,23.74,787600,0
+MD.US,D,20060308,000000,23.725,23.895,23.65,23.76,582400,0
+MD.US,D,20060309,000000,23.81,23.83,23.58,23.715,718400,0
+MD.US,D,20060310,000000,23.7,24.095,23.655,23.775,633200,0
+MD.US,D,20060313,000000,23.81,23.945,23.45,23.69,972800,0
+MD.US,D,20060314,000000,23.635,23.725,23.45,23.565,626000,0
+MD.US,D,20060315,000000,23.565,24.08,23.485,23.95,736400,0
+MD.US,D,20060316,000000,23.93,24.34,23.795,24.145,657200,0
+MD.US,D,20060317,000000,24.235,24.38,24.095,24.2,1042800,0
+MD.US,D,20060320,000000,24.17,24.275,23.94,24.12,530000,0
+MD.US,D,20060321,000000,24.12,24.545,24.065,24.325,798800,0
+MD.US,D,20060322,000000,24.26,24.58,23.985,24.5,564800,0
+MD.US,D,20060323,000000,24.39,24.58,24.36,24.575,459600,0
+MD.US,D,20060324,000000,24.55,24.99,24.51,24.985,634400,0
+MD.US,D,20060327,000000,24.94,24.94,24.62,24.83,445200,0
+MD.US,D,20060328,000000,24.8,24.97,24.73,24.89,679600,0
+MD.US,D,20060329,000000,24.89,25.35,24.89,25.235,665600,0
+MD.US,D,20060330,000000,25.19,25.35,25,25.275,591600,0
+MD.US,D,20060331,000000,25.35,25.69,25.335,25.66,1056000,0
+MD.US,D,20060403,000000,25.27,25.585,25.27,25.48,862400,0
+MD.US,D,20060404,000000,25.75,26.16,25.585,25.935,1398400,0
+MD.US,D,20060405,000000,25.935,26.185,25.77,26.17,637200,0
+MD.US,D,20060406,000000,26.17,26.225,25.6,25.655,804400,0
+MD.US,D,20060407,000000,25.675,25.92,25.555,25.635,979200,0
+MD.US,D,20060410,000000,25.625,25.64,25.24,25.33,853600,0
+MD.US,D,20060411,000000,25.35,25.485,24.915,24.98,719600,0
+MD.US,D,20060412,000000,25.03,25.585,25.03,25.385,852800,0
+MD.US,D,20060413,000000,25.375,25.49,25.225,25.335,484800,0
+MD.US,D,20060417,000000,25.285,25.585,25.17,25.33,508400,0
+MD.US,D,20060418,000000,25.515,25.7,25.42,25.62,722000,0
+MD.US,D,20060419,000000,25.58,25.685,25.42,25.615,1026800,0
+MD.US,D,20060420,000000,25.585,25.755,25.58,25.65,1109600,0
+MD.US,D,20060421,000000,25.675,25.695,25.415,25.61,861200,0
+MD.US,D,20060424,000000,25.61,25.645,25.44,25.475,624000,0
+MD.US,D,20060425,000000,25.51,25.51,25.2,25.365,928400,0
+MD.US,D,20060426,000000,25.365,25.7,25.28,25.565,650800,0
+MD.US,D,20060427,000000,25.415,25.48,24.79,24.965,784400,0
+MD.US,D,20060428,000000,24.5,25.38,24.485,25.31,656200,0
+MD.US,D,20060501,000000,25.27,25.35,24.87,24.91,801000,0
+MD.US,D,20060502,000000,25,25.26,24.955,25.225,787400,0
+MD.US,D,20060503,000000,25.5,25.74,24.91,25.215,895800,0
+MD.US,D,20060504,000000,25.125,25.245,25.12,25.175,1393600,0
+MD.US,D,20060505,000000,25.175,25.19,24.85,25.055,775800,0
+MD.US,D,20060508,000000,25.005,25.12,24.75,24.885,532000,0
+MD.US,D,20060509,000000,24.865,24.97,24.585,24.675,638600,0
+MD.US,D,20060510,000000,24.685,24.925,24.49,24.745,514200,0
+MD.US,D,20060511,000000,24.695,24.725,24.17,24.17,677000,0
+MD.US,D,20060512,000000,24.17,24.27,23.81,24,719600,0
+MD.US,D,20060515,000000,23.8,24.27,23.73,24.14,762200,0
+MD.US,D,20060516,000000,24.19,24.85,24.19,24.665,683600,0
+MD.US,D,20060517,000000,24.475,24.78,24.25,24.355,603200,0
+MD.US,D,20060518,000000,24.47,24.47,23.99,24.02,577200,0
+MD.US,D,20060519,000000,23.825,24.085,23.605,23.885,1036800,0
+MD.US,D,20060522,000000,23.81,24.035,23.535,23.865,787200,0
+MD.US,D,20060523,000000,23.965,24.15,23.315,23.36,855600,0
+MD.US,D,20060524,000000,23.35,23.405,22.115,22.655,1633200,0
+MD.US,D,20060525,000000,22.83,23.145,22.675,22.945,983400,0
+MD.US,D,20060526,000000,22.99,23.11,22.565,22.745,605400,0
+MD.US,D,20060530,000000,22.6,22.6,22.055,22.055,935200,0
+MD.US,D,20060531,000000,22.95,23.51,22.785,23.095,2276400,0
+MD.US,D,20060601,000000,23.09,23.12,21.745,22.35,2185600,0
+MD.US,D,20060602,000000,22.535,22.84,22.32,22.5,1209400,0
+MD.US,D,20060605,000000,22.5,22.55,21.88,21.935,974000,0
+MD.US,D,20060606,000000,21.935,22.07,21.645,22.06,1120800,0
+MD.US,D,20060607,000000,22.06,22.46,22.045,22.16,1286200,0
+MD.US,D,20060608,000000,22.1,22.49,21.84,22.36,1644600,0
+MD.US,D,20060609,000000,22.345,22.78,22.23,22.605,1626600,0
+MD.US,D,20060612,000000,22.555,22.555,21.9,21.935,1441200,0
+MD.US,D,20060613,000000,21.925,22.23,21.54,21.675,831200,0
+MD.US,D,20060614,000000,21.605,21.85,21.49,21.825,1060800,0
+MD.US,D,20060615,000000,21.905,22.435,21.735,22.315,975400,0
+MD.US,D,20060616,000000,22.245,22.42,22.165,22.275,1937600,0
+MD.US,D,20060619,000000,22.32,22.545,21.91,22.02,880800,0
+MD.US,D,20060620,000000,21.965,21.965,21.575,21.7,955000,0
+MD.US,D,20060621,000000,21.7,22.06,21.65,21.845,911800,0
+MD.US,D,20060622,000000,21.8,21.8,21.535,21.725,970400,0
+MD.US,D,20060623,000000,21.64,21.825,21.55,21.765,679200,0
+MD.US,D,20060626,000000,21.865,22.065,21.775,21.85,740200,0
+MD.US,D,20060627,000000,21.865,21.965,21.3,21.34,748800,0
+MD.US,D,20060628,000000,21.45,21.675,21.2,21.475,975200,0
+MD.US,D,20060629,000000,21.545,22.06,21.47,22.035,982600,0
+MD.US,D,20060630,000000,22.055,22.65,21.855,22.65,5247000,0
+MD.US,D,20060703,000000,22.55,23.01,22.5,22.825,670200,0
+MD.US,D,20060705,000000,22.735,22.735,22.37,22.565,718600,0
+MD.US,D,20060706,000000,22.565,23.145,22.565,22.925,770000,0
+MD.US,D,20060707,000000,22.94,22.99,22.665,22.755,472800,0
+MD.US,D,20060710,000000,22.78,23.11,22.665,23.04,742200,0
+MD.US,D,20060711,000000,22.95,23.065,22.845,23.005,789400,0
+MD.US,D,20060712,000000,22.97,22.97,22.73,22.775,836800,0
+MD.US,D,20060713,000000,22.625,22.68,21.775,22.02,1294400,0
+MD.US,D,20060714,000000,21.95,21.95,21.295,21.305,1368600,0
+MD.US,D,20060717,000000,21.3,21.49,21.08,21.205,1050200,0
+MD.US,D,20060718,000000,21.275,21.35,20.695,21.115,1119200,0
+MD.US,D,20060719,000000,22.25,22.495,22.06,22.115,1652000,0
+MD.US,D,20060720,000000,22.15,22.395,21.965,21.985,1001800,0
+MD.US,D,20060721,000000,22.005,22.025,21.52,21.68,567800,0
+MD.US,D,20060724,000000,21.6,21.97,21.525,21.745,561800,0
+MD.US,D,20060725,000000,21.785,22.205,21.7,21.92,721600,0
+MD.US,D,20060726,000000,21.8,21.815,21.25,21.51,1399200,0
+MD.US,D,20060727,000000,21.575,21.575,21.105,21.35,689400,0
+MD.US,D,20060728,000000,21.41,21.5,21.02,21.205,761200,0
+MD.US,D,20060731,000000,21.125,21.505,21.03,21.2,588800,0
+MD.US,D,20060801,000000,21.06,21.165,20.775,20.93,782600,0
+MD.US,D,20060802,000000,20.935,21.65,20.925,21.64,964200,0
+MD.US,D,20060803,000000,19.655,22,18.8,21.65,4562800,0
+MD.US,D,20060804,000000,21.675,21.965,21.225,21.25,1074600,0
+MD.US,D,20060807,000000,21.235,21.455,20.875,21.355,419400,0
+MD.US,D,20060808,000000,21.42,21.69,21.37,21.5,447800,0
+MD.US,D,20060809,000000,21.585,21.94,21.56,21.63,774200,0
+MD.US,D,20060810,000000,21.585,21.685,21.455,21.515,563600,0
+MD.US,D,20060811,000000,21.55,21.635,21.36,21.54,270800,0
+MD.US,D,20060814,000000,21.65,21.8,21.5,21.54,485000,0
+MD.US,D,20060815,000000,21.665,21.795,21.49,21.54,374400,0
+MD.US,D,20060816,000000,21.57,22.19,21.55,22.125,491200,0
+MD.US,D,20060817,000000,22.125,22.55,22,22.44,821000,0
+MD.US,D,20060818,000000,22.52,22.525,22.045,22.21,651600,0
+MD.US,D,20060821,000000,22.215,22.855,22.16,22.72,833200,0
+MD.US,D,20060822,000000,22.65,22.84,22.585,22.795,642200,0
+MD.US,D,20060823,000000,22.725,22.75,22.585,22.625,738200,0
+MD.US,D,20060824,000000,22.625,22.64,22.395,22.58,410200,0
+MD.US,D,20060825,000000,22.52,22.565,22.36,22.525,359600,0
+MD.US,D,20060828,000000,22.505,22.575,22.455,22.48,438400,0
+MD.US,D,20060829,000000,22.48,22.56,22.315,22.495,614800,0
+MD.US,D,20060830,000000,22.495,22.74,22.46,22.58,389400,0
+MD.US,D,20060831,000000,22.58,23.04,22.58,22.9,771600,0
+MD.US,D,20060901,000000,22.925,22.925,22.62,22.755,270400,0
+MD.US,D,20060905,000000,23.55,23.99,23.505,23.85,1184200,0
+MD.US,D,20060906,000000,23.75,23.75,23.255,23.3,595400,0
+MD.US,D,20060907,000000,23.175,23.35,23.12,23.325,538400,0
+MD.US,D,20060908,000000,23.375,23.74,23.36,23.64,593800,0
+MD.US,D,20060911,000000,23.525,23.88,23.375,23.75,439000,0
+MD.US,D,20060912,000000,23.735,23.945,23.59,23.855,512800,0
+MD.US,D,20060913,000000,23.89,23.995,23.7,23.8,379800,0
+MD.US,D,20060914,000000,23.705,23.915,23.635,23.865,377600,0
+MD.US,D,20060915,000000,24,24.145,23.85,24.055,499600,0
+MD.US,D,20060918,000000,24.03,24.275,24,24.095,586000,0
+MD.US,D,20060919,000000,24.14,24.15,23.715,23.935,480000,0
+MD.US,D,20060920,000000,23.965,24.225,23.94,24.19,352600,0
+MD.US,D,20060921,000000,24.225,24.285,23.775,23.835,308400,0
+MD.US,D,20060922,000000,23.87,23.87,23.525,23.59,360800,0
+MD.US,D,20060925,000000,23.7,23.825,23.38,23.6,514400,0
+MD.US,D,20060926,000000,23.605,23.925,23.5,23.765,363600,0
+MD.US,D,20060927,000000,23.75,23.75,23.14,23.4,1035400,0
+MD.US,D,20060928,000000,23.4,23.41,22.915,23.2,700400,0
+MD.US,D,20060929,000000,23.175,23.26,22.76,22.8,761400,0
+MD.US,D,20061002,000000,22.85,22.85,22.43,22.49,711600,0
+MD.US,D,20061003,000000,22.47,22.64,22.46,22.5,442400,0
+MD.US,D,20061004,000000,22.425,22.8,22.27,22.775,617600,0
+MD.US,D,20061005,000000,22.825,23.155,22.67,23.13,544000,0
+MD.US,D,20061006,000000,23.02,23.05,22.555,22.62,626800,0
+MD.US,D,20061009,000000,22.645,22.675,22.26,22.365,694400,0
+MD.US,D,20061010,000000,22.35,22.41,22.105,22.255,516800,0
+MD.US,D,20061011,000000,22.32,22.815,22.29,22.635,412200,0
+MD.US,D,20061012,000000,22.685,22.71,22.49,22.575,348200,0
+MD.US,D,20061013,000000,22.575,22.625,22.295,22.475,366400,0
+MD.US,D,20061016,000000,22.5,22.965,22.495,22.875,642400,0
+MD.US,D,20061017,000000,22.895,22.9,22.69,22.725,404800,0
+MD.US,D,20061018,000000,22.7,22.85,22.515,22.645,769200,0
+MD.US,D,20061019,000000,22.575,22.775,22.575,22.62,304600,0
+MD.US,D,20061020,000000,22.65,22.69,22.505,22.625,294600,0
+MD.US,D,20061023,000000,22.625,22.72,22.52,22.665,395200,0
+MD.US,D,20061024,000000,22.7,23,22.7,22.975,909400,0
+MD.US,D,20061025,000000,23,23.025,22.76,22.875,836000,0
+MD.US,D,20061026,000000,22.95,23.015,22.675,22.72,525400,0
+MD.US,D,20061027,000000,22.71,23.025,22.685,22.95,492000,0
+MD.US,D,20061030,000000,22.9,22.93,22.475,22.615,304000,0
+MD.US,D,20061031,000000,22.65,22.65,22.4,22.465,235200,0
+MD.US,D,20061101,000000,22.47,22.63,21.925,21.99,456600,0
+MD.US,D,20061102,000000,22.2,22.8,22.17,22.725,914000,0
+MD.US,D,20061103,000000,22.825,23.1,22.725,23.06,587600,0
+MD.US,D,20061106,000000,23.2,23.9,23.125,23.755,886200,0
+MD.US,D,20061107,000000,23.68,24.21,23.645,24.045,906600,0
+MD.US,D,20061108,000000,23.92,24.08,23.815,23.975,948400,0
+MD.US,D,20061109,000000,23.965,24.08,23.82,23.87,853600,0
+MD.US,D,20061110,000000,23.925,24.04,23.725,24.01,686800,0
+MD.US,D,20061113,000000,24.01,24.41,23.955,24.345,752400,0
+MD.US,D,20061114,000000,24.395,24.41,24.125,24.335,553600,0
+MD.US,D,20061115,000000,24.34,24.52,24.215,24.375,362000,0
+MD.US,D,20061116,000000,24.4,24.4,24.21,24.365,375200,0
+MD.US,D,20061117,000000,24.26,24.4,24.1,24.4,380000,0
+MD.US,D,20061120,000000,24.4,24.415,24.18,24.3,421400,0
+MD.US,D,20061121,000000,24.28,24.525,24.28,24.4,1043000,0
+MD.US,D,20061122,000000,24.525,24.525,24.265,24.325,540400,0
+MD.US,D,20061124,000000,24.275,24.415,24.2,24.205,320000,0
+MD.US,D,20061127,000000,24.175,24.25,23.79,23.79,630400,0
+MD.US,D,20061128,000000,23.665,23.99,23.665,23.745,366400,0
+MD.US,D,20061129,000000,23.74,24.06,23.715,23.82,613200,0
+MD.US,D,20061130,000000,23.75,24.225,23.745,24.075,348600,0
+MD.US,D,20061201,000000,24.05,24.3,24.035,24.3,484200,0
+MD.US,D,20061204,000000,24.2,24.575,24.2,24.505,380600,0
+MD.US,D,20061205,000000,24.57,24.605,24.29,24.495,353200,0
+MD.US,D,20061206,000000,24.495,24.68,24.45,24.65,402600,0
+MD.US,D,20061207,000000,25.295,25.295,24.465,24.57,1238200,0
+MD.US,D,20061208,000000,24.585,24.725,24.475,24.715,334400,0
+MD.US,D,20061211,000000,24.735,24.805,24.61,24.8,316200,0
+MD.US,D,20061212,000000,24.87,25.04,24.85,25.035,463800,0
+MD.US,D,20061213,000000,25.075,25.135,24.96,24.97,636200,0
+MD.US,D,20061214,000000,25.005,25.255,24.845,24.99,240000,0
+MD.US,D,20061215,000000,24.96,25.045,24.83,25.04,379600,0
+MD.US,D,20061218,000000,25.075,25.195,24.81,24.955,308400,0
+MD.US,D,20061219,000000,24.9,25.02,24.725,24.935,162200,0
+MD.US,D,20061220,000000,24.78,24.96,24.76,24.835,268800,0
+MD.US,D,20061221,000000,24.805,25.13,24.755,24.855,368000,0
+MD.US,D,20061222,000000,24.65,24.65,24.23,24.535,321000,0
+MD.US,D,20061226,000000,24.5,24.52,24.18,24.445,364800,0
+MD.US,D,20061227,000000,24.465,24.585,24.385,24.425,294000,0
+MD.US,D,20061228,000000,24.35,24.52,24.265,24.465,287200,0
+MD.US,D,20061229,000000,24.5,24.72,24.34,24.45,250200,0
+MD.US,D,20070103,000000,25.185,25.185,24.12,24.265,500000,0
+MD.US,D,20070104,000000,24.265,24.655,24.185,24.51,369800,0
+MD.US,D,20070105,000000,24.515,24.525,24.39,24.525,407000,0
+MD.US,D,20070108,000000,24.4,24.64,24.155,24.605,530200,0
+MD.US,D,20070109,000000,24.5,24.56,24.375,24.535,522600,0
+MD.US,D,20070110,000000,24.475,24.475,24.245,24.32,317800,0
+MD.US,D,20070111,000000,24.25,24.82,24.21,24.76,674000,0
+MD.US,D,20070112,000000,24.7,25.065,24.7,25.06,585800,0
+MD.US,D,20070116,000000,25.075,25.455,25.075,25.42,503000,0
+MD.US,D,20070117,000000,25.37,25.53,25.305,25.36,367000,0
+MD.US,D,20070118,000000,25.395,25.395,25.095,25.38,396400,0
+MD.US,D,20070119,000000,25.38,25.845,25.3,25.78,705400,0
+MD.US,D,20070122,000000,25.875,25.965,25.675,25.745,609800,0
+MD.US,D,20070123,000000,25.8,25.8,25.33,25.78,371000,0
+MD.US,D,20070124,000000,25.8,26.05,25.655,25.785,566200,0
+MD.US,D,20070125,000000,25.685,25.885,25.5,25.585,215000,0
+MD.US,D,20070126,000000,25.575,25.595,25.25,25.38,389600,0
+MD.US,D,20070129,000000,25.42,25.695,25.42,25.585,284600,0
+MD.US,D,20070130,000000,25.56,25.81,25.56,25.76,209000,0
+MD.US,D,20070131,000000,25.76,26.27,25.55,26.27,402600,0
+MD.US,D,20070201,000000,26.29,26.435,26.015,26.11,606800,0
+MD.US,D,20070202,000000,26.135,26.4,25.925,26.095,739000,0
+MD.US,D,20070205,000000,26.095,26.3,26.03,26.2,425400,0
+MD.US,D,20070206,000000,26.18,26.39,26.105,26.33,639000,0
+MD.US,D,20070207,000000,26.28,26.445,26.19,26.395,522000,0
+MD.US,D,20070208,000000,26.405,27.08,26.405,26.875,889200,0
+MD.US,D,20070209,000000,26.955,27.23,26.74,26.915,405000,0
+MD.US,D,20070212,000000,26.79,27,26.695,26.75,293180,0
+MD.US,D,20070213,000000,26.8,26.935,26.71,26.835,561750,0
+MD.US,D,20070214,000000,26.8,26.84,26.41,26.525,619482,0
+MD.US,D,20070215,000000,27.65,27.65,26.485,26.625,1230600,0
+MD.US,D,20070216,000000,26.575,26.81,26.575,26.8,441000,0
+MD.US,D,20070220,000000,26.905,27.575,26.895,27.515,675600,0
+MD.US,D,20070221,000000,27.55,27.78,27.415,27.67,724800,0
+MD.US,D,20070222,000000,27.745,27.905,27.54,27.6,702200,0
+MD.US,D,20070223,000000,27.515,27.6,27.44,27.5,261600,0
+MD.US,D,20070226,000000,27.59,27.875,27.33,27.73,463200,0
+MD.US,D,20070227,000000,27.45,27.525,27.15,27.32,556200,0
+MD.US,D,20070228,000000,27.27,27.425,27,27.05,543600,0
+MD.US,D,20070301,000000,26.87,27.105,26.26,27.105,507080,0
+MD.US,D,20070302,000000,27.005,27.03,26.465,26.54,436000,0
+MD.US,D,20070305,000000,26.415,26.695,26.395,26.395,424200,0
+MD.US,D,20070306,000000,26.42,26.655,26.315,26.585,553600,0
+MD.US,D,20070307,000000,26.585,27,26.51,26.69,380400,0
+MD.US,D,20070308,000000,26.805,27.305,26.805,26.925,225600,0
+MD.US,D,20070309,000000,27.025,27.075,26.805,26.86,308000,0
+MD.US,D,20070312,000000,26.9,27.255,26.9,27.195,211600,0
+MD.US,D,20070313,000000,27.255,27.295,26.55,26.605,391000,0
+MD.US,D,20070314,000000,26.65,26.845,26.525,26.8,414200,0
+MD.US,D,20070315,000000,26.77,27.14,26.725,27.08,199800,0
+MD.US,D,20070316,000000,27.15,27.48,27.05,27.46,604000,0
+MD.US,D,20070319,000000,27.475,28.03,27.42,27.885,540800,0
+MD.US,D,20070320,000000,27.95,28.33,27.805,27.995,402000,0
+MD.US,D,20070321,000000,28,28.495,27.965,28.35,351800,0
+MD.US,D,20070322,000000,28.35,28.665,28.125,28.285,597800,0
+MD.US,D,20070323,000000,28.25,28.28,28.045,28.235,283000,0
+MD.US,D,20070326,000000,28.235,28.435,28.185,28.285,243000,0
+MD.US,D,20070327,000000,28.22,28.705,28.115,28.495,515200,0
+MD.US,D,20070328,000000,28.4,28.4,28.03,28.105,684000,0
+MD.US,D,20070329,000000,28.18,28.185,28.03,28.135,415400,0
+MD.US,D,20070330,000000,28.08,28.56,28.08,28.53,317800,0
+MD.US,D,20070402,000000,28.63,28.845,28.55,28.82,269800,0
+MD.US,D,20070403,000000,28.83,28.96,28.72,28.92,516800,0
+MD.US,D,20070404,000000,29.35,29.945,29.275,29.515,953000,0
+MD.US,D,20070405,000000,29.57,29.57,29.42,29.53,318800,0
+MD.US,D,20070409,000000,29.56,29.63,29.25,29.44,505600,0
+MD.US,D,20070410,000000,29.47,29.505,29.18,29.295,474600,0
+MD.US,D,20070411,000000,29.255,29.45,28.915,29.05,351400,0
+MD.US,D,20070412,000000,29.075,29.32,28.885,29.32,431000,0
+MD.US,D,20070413,000000,29.35,29.375,28.765,29.1,533200,0
+MD.US,D,20070416,000000,29.2,29.37,29.045,29.37,268600,0
+MD.US,D,20070417,000000,29.425,29.56,29.11,29.355,361600,0
+MD.US,D,20070418,000000,29.32,29.365,29.115,29.25,297400,0
+MD.US,D,20070419,000000,30.175,30.175,28.715,28.925,385400,0
+MD.US,D,20070420,000000,29.025,29.035,28.53,28.735,620800,0
+MD.US,D,20070423,000000,28.775,29.075,28.3,29.035,549000,0
+MD.US,D,20070424,000000,29.085,29.365,28.82,28.975,545000,0
+MD.US,D,20070425,000000,29.015,29.18,28.71,28.785,435600,0
+MD.US,D,20070426,000000,28.725,28.98,28.51,28.88,315800,0
+MD.US,D,20070427,000000,28.9,28.92,28.6,28.725,330600,0
+MD.US,D,20070430,000000,28.7,28.7,28.435,28.525,622400,0
+MD.US,D,20070501,000000,28.485,28.71,28.415,28.705,293600,0
+MD.US,D,20070502,000000,28.76,29.17,28.76,29.09,443200,0
+MD.US,D,20070503,000000,29.19,29.5,28.98,29.1,354800,0
+MD.US,D,20070504,000000,29.12,29.475,29.115,29.31,363800,0
+MD.US,D,20070507,000000,29.385,29.48,29.325,29.4,695000,0
+MD.US,D,20070508,000000,29.4,29.4,29.27,29.4,482400,0
+MD.US,D,20070509,000000,29.235,29.445,29.125,29.175,477200,0
+MD.US,D,20070510,000000,29.445,29.445,28.115,28.32,776600,0
+MD.US,D,20070511,000000,28.25,28.655,28.075,28.4,488800,0
+MD.US,D,20070514,000000,28.45,28.985,28.43,28.755,416600,0
+MD.US,D,20070515,000000,28.775,28.96,28.515,28.59,421000,0
+MD.US,D,20070516,000000,28.59,28.875,28.59,28.645,190600,0
+MD.US,D,20070517,000000,28.675,28.72,27.825,28.005,641800,0
+MD.US,D,20070518,000000,28,28.095,27.56,27.97,508200,0
+MD.US,D,20070521,000000,27.925,28.33,27.925,28.31,308600,0
+MD.US,D,20070522,000000,28.31,28.94,28.155,28.75,518000,0
+MD.US,D,20070523,000000,28.75,28.985,28.62,28.64,263400,0
+MD.US,D,20070524,000000,28.595,28.72,28.3,28.375,316800,0
+MD.US,D,20070525,000000,28.355,28.525,27.975,28.465,189200,0
+MD.US,D,20070529,000000,28.45,28.515,28.24,28.29,230200,0
+MD.US,D,20070530,000000,28.2,28.795,28.2,28.795,367400,0
+MD.US,D,20070531,000000,28.76,29.2,28.66,28.81,497000,0
+MD.US,D,20070601,000000,28.81,29.045,28.32,28.545,565800,0
+MD.US,D,20070604,000000,28.475,29.255,28.475,29.25,389400,0
+MD.US,D,20070605,000000,29.21,29.21,28.72,28.895,219400,0
+MD.US,D,20070606,000000,28.825,28.825,27.99,28.1,289800,0
+MD.US,D,20070607,000000,28.095,28.2,27.63,27.68,367800,0
+MD.US,D,20070608,000000,27.65,27.65,27,27.5,439600,0
+MD.US,D,20070611,000000,27.5,27.57,27.2,27.475,385200,0
+MD.US,D,20070612,000000,27.35,27.475,27.215,27.255,238600,0
+MD.US,D,20070613,000000,27.285,27.5,27.1,27.345,354600,0
+MD.US,D,20070614,000000,27.3,27.6,27.285,27.48,497600,0
+MD.US,D,20070615,000000,27.525,27.705,27.3,27.45,499800,0
+MD.US,D,20070618,000000,27.395,27.68,27.37,27.565,575400,0
+MD.US,D,20070619,000000,27.545,27.7,27.34,27.675,375800,0
+MD.US,D,20070620,000000,27.665,27.685,27.56,27.625,418200,0
+MD.US,D,20070621,000000,27.575,27.94,27.425,27.585,331400,0
+MD.US,D,20070622,000000,27.49,27.565,27.285,27.335,460400,0
+MD.US,D,20070625,000000,27.405,27.435,27,27.16,437800,0
+MD.US,D,20070626,000000,27.16,27.4,27.06,27.275,393600,0
+MD.US,D,20070627,000000,27.27,27.61,27.195,27.4,251800,0
+MD.US,D,20070628,000000,27.455,27.74,27.395,27.545,233200,0
+MD.US,D,20070629,000000,27.65,27.705,27.42,27.575,281000,0
+MD.US,D,20070702,000000,27.58,27.81,27.19,27.81,391400,0
+MD.US,D,20070703,000000,27.9,28.225,27.865,28.125,113000,0
+MD.US,D,20070705,000000,28.21,28.26,27.975,28.075,239200,0
+MD.US,D,20070706,000000,28.075,28.51,28,28.205,274600,0
+MD.US,D,20070709,000000,28.145,28.44,28.135,28.32,266000,0
+MD.US,D,20070710,000000,28.29,28.29,27.66,27.67,151400,0
+MD.US,D,20070711,000000,27.74,28.075,27.74,28.07,244600,0
+MD.US,D,20070712,000000,28.31,28.31,27.97,28.275,249800,0
+MD.US,D,20070713,000000,28.115,28.665,28.09,28.65,237200,0
+MD.US,D,20070716,000000,28.73,28.885,28.435,28.84,332400,0
+MD.US,D,20070717,000000,28.84,28.92,28.635,28.845,406200,0
+MD.US,D,20070718,000000,28.645,28.96,28.645,28.915,256000,0
+MD.US,D,20070719,000000,29.105,29.105,28.695,28.825,471800,0
+MD.US,D,20070720,000000,28.67,28.85,28.67,28.72,397600,0
+MD.US,D,20070723,000000,28.68,28.87,28.58,28.75,273800,0
+MD.US,D,20070724,000000,28.705,28.78,28.395,28.515,354400,0
+MD.US,D,20070725,000000,28.515,28.665,28.22,28.495,263200,0
+MD.US,D,20070726,000000,28.17,28.17,27.595,27.93,370000,0
+MD.US,D,20070727,000000,27.85,27.96,27.4,27.495,297800,0
+MD.US,D,20070730,000000,27.48,27.53,26.75,26.925,585200,0
+MD.US,D,20070731,000000,27.05,27.235,26.925,26.98,752200,0
+MD.US,D,20070801,000000,27.055,27.415,26.25,26.25,620800,0
+MD.US,D,20070802,000000,26.28,27.38,26.24,27.38,770000,0
+MD.US,D,20070803,000000,27.46,28.04,27.33,27.505,807000,0
+MD.US,D,20070806,000000,27.605,28.03,27.42,27.865,380200,0
+MD.US,D,20070807,000000,27.86,29.485,27.83,29.035,1131000,0
+MD.US,D,20070808,000000,29,29,28.04,28.59,1458800,0
+MD.US,D,20070809,000000,28.325,28.805,26.9,26.995,790200,0
+MD.US,D,20070810,000000,26.8,28.56,26.5,28.025,660800,0
+MD.US,D,20070813,000000,28.13,28.235,27.26,27.575,530200,0
+MD.US,D,20070814,000000,27.675,28.55,27.61,28.125,469000,0
+MD.US,D,20070815,000000,28.03,28.695,28.03,28.575,687400,0
+MD.US,D,20070816,000000,28.53,29.25,28.145,28.5,845600,0
+MD.US,D,20070817,000000,29.25,29.495,28.47,29.345,555800,0
+MD.US,D,20070820,000000,29.345,29.75,29.275,29.59,512800,0
+MD.US,D,20070821,000000,29.54,29.575,29.365,29.5,628000,0
+MD.US,D,20070822,000000,29.55,29.69,29.06,29.57,475000,0
+MD.US,D,20070823,000000,29.755,29.755,29.35,29.5,349000,0
+MD.US,D,20070824,000000,29.5,29.625,29.4,29.495,420000,0
+MD.US,D,20070827,000000,29.625,29.77,29.34,29.6,341600,0
+MD.US,D,20070828,000000,29.4,29.55,28.94,28.94,285800,0
+MD.US,D,20070829,000000,29.12,29.36,28.935,29.14,344600,0
+MD.US,D,20070830,000000,28.85,29.625,28.85,29.49,443000,0
+MD.US,D,20070831,000000,29.62,29.875,29.55,29.825,244200,0
+MD.US,D,20070904,000000,29.94,30.56,29.615,30.355,745800,0
+MD.US,D,20070905,000000,30.26,30.63,30.2,30.345,1188000,0
+MD.US,D,20070906,000000,30.38,30.845,30.3,30.845,522200,0
+MD.US,D,20070907,000000,30.515,31.455,30.375,31.26,850400,0
+MD.US,D,20070910,000000,31.505,31.69,31.335,31.55,1268800,0
+MD.US,D,20070911,000000,31.73,31.75,31.455,31.7,690800,0
+MD.US,D,20070912,000000,31.505,31.825,31.505,31.64,726400,0
+MD.US,D,20070913,000000,31.725,32.365,31.65,32.215,1340800,0
+MD.US,D,20070914,000000,32.09,32.275,31.94,31.99,601800,0
+MD.US,D,20070917,000000,31.89,32.375,31.76,31.995,433600,0
+MD.US,D,20070918,000000,32.05,32.545,31.87,32.41,704400,0
+MD.US,D,20070919,000000,32.5,32.62,32.415,32.485,800000,0
+MD.US,D,20070920,000000,32.605,32.605,32.27,32.405,525000,0
+MD.US,D,20070921,000000,32.46,32.615,32.285,32.425,552800,0
+MD.US,D,20070924,000000,32.39,32.55,32.19,32.5,698800,0
+MD.US,D,20070925,000000,32.46,32.625,32.39,32.57,518800,0
+MD.US,D,20070926,000000,32.535,32.78,32.39,32.735,506400,0
+MD.US,D,20070927,000000,32.86,32.86,32.475,32.595,411200,0
+MD.US,D,20070928,000000,32.5,32.73,32.45,32.71,437800,0
+MD.US,D,20071001,000000,32.84,33,31.77,32.575,968000,0
+MD.US,D,20071002,000000,32.44,32.725,32.41,32.515,586000,0
+MD.US,D,20071003,000000,32.47,32.67,32.255,32.575,597000,0
+MD.US,D,20071004,000000,32.66,32.66,32.485,32.55,210000,0
+MD.US,D,20071005,000000,32.605,32.745,32.51,32.61,571200,0
+MD.US,D,20071008,000000,32.61,32.645,32.5,32.555,250200,0
+MD.US,D,20071009,000000,32.51,32.615,32.34,32.505,630000,0
+MD.US,D,20071010,000000,32.4,32.79,32.36,32.78,289800,0
+MD.US,D,20071011,000000,32.755,33.02,32.25,32.31,735600,0
+MD.US,D,20071012,000000,32.25,32.57,32.25,32.465,695000,0
+MD.US,D,20071015,000000,32.405,32.69,32.275,32.655,409000,0
+MD.US,D,20071016,000000,32.695,32.745,32.41,32.5,294200,0
+MD.US,D,20071017,000000,32.6,32.745,32.525,32.64,477600,0
+MD.US,D,20071018,000000,32.5,33.065,32.45,33.005,376600,0
+MD.US,D,20071019,000000,32.89,32.965,32.59,32.665,509600,0
+MD.US,D,20071022,000000,32.805,32.985,32.5,32.985,605200,0
+MD.US,D,20071023,000000,33.315,33.5,33.015,33.395,330600,0
+MD.US,D,20071024,000000,33.335,33.335,32.625,33.065,288400,0
+MD.US,D,20071025,000000,33,33.14,32.45,32.785,452400,0
+MD.US,D,20071026,000000,32.8,33.41,32.8,33.175,343600,0
+MD.US,D,20071029,000000,33.285,33.37,32.76,33.33,419600,0
+MD.US,D,20071030,000000,33.305,33.615,32.86,32.885,353800,0
+MD.US,D,20071031,000000,33.04,33.155,32.32,32.75,744800,0
+MD.US,D,20071101,000000,32.455,32.75,31.945,32.325,868200,0
+MD.US,D,20071102,000000,31.7,32.32,30.61,32.175,853200,0
+MD.US,D,20071105,000000,31.675,31.965,30.39,30.45,1162400,0
+MD.US,D,20071106,000000,30.55,31.175,30.335,31.14,666400,0
+MD.US,D,20071107,000000,30.8,30.925,30.265,30.475,877400,0
+MD.US,D,20071108,000000,30.445,30.45,29.72,30.135,1030600,0
+MD.US,D,20071109,000000,29.83,30.165,29.755,29.965,1190600,0
+MD.US,D,20071112,000000,30.035,30.875,29.925,30.64,1058000,0
+MD.US,D,20071113,000000,31.075,31.65,30.845,31.645,886200,0
+MD.US,D,20071114,000000,32.21,32.35,31.685,31.835,353000,0
+MD.US,D,20071115,000000,31.645,31.975,31.365,31.575,516000,0
+MD.US,D,20071116,000000,31.735,32.24,31.45,32.24,425800,0
+MD.US,D,20071119,000000,32.2,32.205,31.48,31.685,807600,0
+MD.US,D,20071120,000000,31.6,31.775,31.095,31.49,644840,0
+MD.US,D,20071121,000000,31.375,31.86,31.275,31.5,411800,0
+MD.US,D,20071123,000000,31.49,31.56,31.245,31.5,227000,0
+MD.US,D,20071126,000000,31.6,31.985,31.375,31.45,235400,0
+MD.US,D,20071127,000000,31.52,31.815,31.44,31.51,421400,0
+MD.US,D,20071128,000000,31.51,31.92,31.39,31.83,235400,0
+MD.US,D,20071129,000000,31.81,32.325,31.8,32.15,220000,0
+MD.US,D,20071130,000000,32.435,32.44,32.065,32.33,416600,0
+MD.US,D,20071203,000000,32.295,32.945,32.2,32.585,379400,0
+MD.US,D,20071204,000000,32.535,32.935,32.375,32.795,563200,0
+MD.US,D,20071205,000000,33.3,33.635,32.92,33,369600,0
+MD.US,D,20071206,000000,33.005,33.2,32.765,33.115,375800,0
+MD.US,D,20071207,000000,32.99,33.28,32.99,33.14,187120,0
+MD.US,D,20071210,000000,33.335,33.61,33.005,33.07,453000,0
+MD.US,D,20071211,000000,32.915,33.195,32.58,32.665,203340,0
+MD.US,D,20071212,000000,32.98,33.11,31.795,32.035,442778,0
+MD.US,D,20071213,000000,31.8,32.07,31.715,31.94,394200,0
+MD.US,D,20071214,000000,31.69,32.035,31.365,31.395,208400,0
+MD.US,D,20071217,000000,31.25,31.565,30.095,30.765,731400,0
+MD.US,D,20071218,000000,31.09,31.985,30.83,31.865,562000,0
+MD.US,D,20071219,000000,31.81,31.93,31.51,31.66,338600,0
+MD.US,D,20071220,000000,31.98,33.42,31.545,33.41,1192600,0
+MD.US,D,20071221,000000,33.975,34.305,33.78,34.175,895634,0
+MD.US,D,20071224,000000,34.3,34.59,34.155,34.31,145800,0
+MD.US,D,20071226,000000,34.36,34.425,34.195,34.24,469400,0
+MD.US,D,20071227,000000,34.245,34.37,34.025,34.27,287400,0
+MD.US,D,20071228,000000,34.5,34.525,34.06,34.07,348082,0
+MD.US,D,20071231,000000,34.055,34.435,33.86,34.075,356800,0
+MD.US,D,20080102,000000,33.925,34.305,33.695,33.975,490400,0
+MD.US,D,20080103,000000,34.075,34.145,33.87,34.055,346000,0
+MD.US,D,20080104,000000,34.015,34.36,33.615,33.8,493400,0
+MD.US,D,20080107,000000,33.895,33.895,33.585,33.83,356400,0
+MD.US,D,20080108,000000,33.79,34,33.46,33.625,541550,0
+MD.US,D,20080109,000000,33.78,33.815,33.24,33.705,533196,0
+MD.US,D,20080110,000000,33.63,33.96,33.63,33.865,299000,0
+MD.US,D,20080111,000000,33.75,34.13,33.71,34.09,338000,0
+MD.US,D,20080114,000000,34.37,34.51,34,34.45,430792,0
+MD.US,D,20080115,000000,34.4,35.42,34.005,35.395,963800,0
+MD.US,D,20080116,000000,35.51,35.915,34.795,35.825,1455968,0
+MD.US,D,20080117,000000,35.785,36.255,35.475,35.845,767760,0
+MD.US,D,20080118,000000,35.845,35.965,33.65,34.505,1428462,0
+MD.US,D,20080122,000000,25.115,35,25.115,32.87,1317176,0
+MD.US,D,20080123,000000,32.065,32.81,31.515,32.81,824656,0
+MD.US,D,20080124,000000,33.17,33.36,32.59,33.19,929120,0
+MD.US,D,20080125,000000,33.12,33.32,32.465,32.685,618600,0
+MD.US,D,20080128,000000,32.885,33.255,32.305,33.19,370400,0
+MD.US,D,20080129,000000,33.205,33.875,33.105,33.625,415648,0
+MD.US,D,20080130,000000,33.565,34.125,33.19,33.35,394400,0
+MD.US,D,20080131,000000,33.04,34.255,32.7,33.915,564650,0
+MD.US,D,20080201,000000,33.9,34.09,33.42,33.935,631600,0
+MD.US,D,20080204,000000,33.935,34.35,33.645,33.99,787800,0
+MD.US,D,20080205,000000,33.355,33.71,33.085,33.555,658296,0
+MD.US,D,20080206,000000,32.75,33.99,32.225,32.365,890760,0
+MD.US,D,20080207,000000,32.22,33.945,32.065,33.665,1002044,0
+MD.US,D,20080208,000000,33.65,33.9,33.315,33.865,382000,0
+MD.US,D,20080211,000000,33.98,34.485,33.275,33.47,699298,0
+MD.US,D,20080212,000000,33.5,33.785,33.15,33.385,658550,0
+MD.US,D,20080213,000000,33.42,33.73,32.785,33.645,585200,0
+MD.US,D,20080214,000000,33.775,33.865,33.57,33.695,654400,0
+MD.US,D,20080215,000000,33.425,33.665,33.375,33.58,472514,0
+MD.US,D,20080219,000000,33.73,33.975,32.92,33.16,1108716,0
+MD.US,D,20080220,000000,33.08,33.51,33.08,33.5,666954,0
+MD.US,D,20080221,000000,33.6,33.81,33.5,33.64,554200,0
+MD.US,D,20080222,000000,33.615,33.76,33.48,33.645,513200,0
+MD.US,D,20080225,000000,33.425,33.99,33.285,33.785,815504,0
+MD.US,D,20080226,000000,33.7,33.925,33.285,33.77,458200,0
+MD.US,D,20080227,000000,33.575,34.065,33.465,33.565,529000,0
+MD.US,D,20080228,000000,33.565,33.905,33.355,33.655,354000,0
+MD.US,D,20080229,000000,33.4,33.45,32.925,33.005,547944,0
+MD.US,D,20080303,000000,33.12,33.19,32.52,33.07,527200,0
+MD.US,D,20080304,000000,33.15,33.75,33.145,33.525,827660,0
+MD.US,D,20080305,000000,33.5,34.545,33.4,34.225,705000,0
+MD.US,D,20080306,000000,34.225,34.25,33.63,33.675,481998,0
+MD.US,D,20080307,000000,33.5,33.715,33.305,33.375,460400,0
+MD.US,D,20080310,000000,33.3,33.88,33.15,33.515,552000,0
+MD.US,D,20080311,000000,33.86,33.86,32.375,32.485,902690,0
+MD.US,D,20080312,000000,32.175,32.605,31.87,32.35,1000000,0
+MD.US,D,20080313,000000,32.05,32.44,31.915,32.245,602640,0
+MD.US,D,20080314,000000,32.43,32.43,31.82,31.935,665764,0
+MD.US,D,20080317,000000,31.65,32.71,31.6,32.2,1504012,0
+MD.US,D,20080318,000000,32.65,33.385,32.415,33.155,526796,0
+MD.US,D,20080319,000000,33.315,34.2,33.185,33.54,715800,0
+MD.US,D,20080320,000000,33.47,34.73,33.305,34.305,1039766,0
+MD.US,D,20080324,000000,34.44,34.485,34.01,34.155,390000,0
+MD.US,D,20080325,000000,34.34,34.385,33.785,34.23,593804,0
+MD.US,D,20080326,000000,34.245,34.45,33.845,34.435,463400,0
+MD.US,D,20080327,000000,34.375,34.75,34.135,34.255,477000,0
+MD.US,D,20080328,000000,34.375,34.77,34.11,34.215,415710,0
+MD.US,D,20080331,000000,34.35,34.575,33.63,33.7,649600,0
+MD.US,D,20080401,000000,33.9,34.42,33.595,34.315,835800,0
+MD.US,D,20080402,000000,34.45,34.965,34.27,34.41,538800,0
+MD.US,D,20080403,000000,34.41,34.475,34.1,34.315,220430,0
+MD.US,D,20080404,000000,34.225,34.38,34.04,34.32,305400,0
+MD.US,D,20080407,000000,34.5,34.5,33.615,33.625,367400,0
+MD.US,D,20080408,000000,33.595,33.71,33.28,33.5,461400,0
+MD.US,D,20080409,000000,33.475,33.52,33.14,33.255,171400,0
+MD.US,D,20080410,000000,33.37,33.5,33.21,33.31,404200,0
+MD.US,D,20080411,000000,33.125,33.295,32.65,32.71,189800,0
+MD.US,D,20080414,000000,32.57,32.71,32.125,32.415,530316,0
+MD.US,D,20080415,000000,32.35,32.35,31.96,32.005,396930,0
+MD.US,D,20080416,000000,32.165,32.365,31.81,32.16,560114,0
+MD.US,D,20080417,000000,31.96,32.22,31.545,31.745,773760,0
+MD.US,D,20080418,000000,32.065,32.295,31.665,32.035,699522,0
+MD.US,D,20080421,000000,31.945,32.1,31.65,31.825,399056,0
+MD.US,D,20080422,000000,31.51,31.825,31.34,31.395,292104,0
+MD.US,D,20080423,000000,31.41,32.74,31.345,32.67,900404,0
+MD.US,D,20080424,000000,32.525,32.83,32.14,32.495,237674,0
+MD.US,D,20080425,000000,32.61,33.17,32.445,32.595,293928,0
+MD.US,D,20080428,000000,32.685,33.115,32.6,32.895,466298,0
+MD.US,D,20080429,000000,35,35.005,32.84,33.455,590472,0
+MD.US,D,20080430,000000,33.6,34.34,33.6,34.01,415556,0
+MD.US,D,20080501,000000,34.21,34.37,33.67,34.2,477970,0
+MD.US,D,20080502,000000,34.285,34.86,34.09,34.12,352754,0
+MD.US,D,20080505,000000,33.815,34.775,33.815,34.585,472224,0
+MD.US,D,20080506,000000,33.945,34.61,33.945,34.48,449762,0
+MD.US,D,20080507,000000,34.615,34.9,34.275,34.3,572790,0
+MD.US,D,20080508,000000,30.67,30.75,28.53,29.405,6386114,0
+MD.US,D,20080509,000000,29,29.715,28.76,29.425,1923554,0
+MD.US,D,20080512,000000,29.61,29.645,29.125,29.37,1602992,0
+MD.US,D,20080513,000000,29.35,29.35,27.885,28.81,1512852,0
+MD.US,D,20080514,000000,29,29.095,28.315,28.355,2111084,0
+MD.US,D,20080515,000000,28.195,28.25,27.695,27.865,2339396,0
+MD.US,D,20080516,000000,30.575,30.58,26.815,27.875,3878920,0
+MD.US,D,20080519,000000,28.125,28.64,27.52,27.765,993530,0
+MD.US,D,20080520,000000,27.635,27.885,27.41,27.735,1173534,0
+MD.US,D,20080521,000000,27.65,28.18,27.495,27.59,908806,0
+MD.US,D,20080522,000000,27.39,28.455,27.39,28.175,805960,0
+MD.US,D,20080523,000000,28.36,28.36,27.525,27.715,522022,0
+MD.US,D,20080527,000000,24.4,25.485,22.6,25.14,9372344,0
+MD.US,D,20080528,000000,24.505,26.575,24.505,26.385,3550422,0
+MD.US,D,20080529,000000,26.185,26.905,26.03,26.615,1854852,0
+MD.US,D,20080530,000000,26.41,27.115,26.08,26.915,1888570,0
+MD.US,D,20080602,000000,26.875,27.25,26.84,26.95,1617244,0
+MD.US,D,20080603,000000,26.85,27.775,26.835,27.175,1721116,0
+MD.US,D,20080604,000000,27.275,27.7,27.04,27.465,1417934,0
+MD.US,D,20080605,000000,27.455,27.635,27.14,27.35,1647178,0
+MD.US,D,20080606,000000,27.355,27.355,26.74,26.82,1141854,0
+MD.US,D,20080609,000000,26.9,26.9,26.03,26.15,1892928,0
+MD.US,D,20080610,000000,26.15,26.41,25.875,26.31,1361186,0
+MD.US,D,20080611,000000,26.385,26.71,26.325,26.505,1535312,0
+MD.US,D,20080612,000000,26.675,26.895,26.5,26.67,1126802,0
+MD.US,D,20080613,000000,26.615,27.145,26.6,27.135,1116558,0
+MD.US,D,20080616,000000,27.015,27.285,26.9,27.22,903136,0
+MD.US,D,20080617,000000,27.385,27.485,27.1,27.165,937006,0
+MD.US,D,20080618,000000,27.2,27.415,26.74,26.75,903746,0
+MD.US,D,20080619,000000,26.805,27.01,26.465,26.8,667752,0
+MD.US,D,20080620,000000,26.805,26.865,26.115,26.25,873902,0
+MD.US,D,20080623,000000,26.225,26.41,25.51,25.635,892102,0
+MD.US,D,20080624,000000,25.5,25.575,24.94,25.455,1263366,0
+MD.US,D,20080625,000000,25.68,26.15,25.34,25.98,853946,0
+MD.US,D,20080626,000000,25.805,25.805,25.165,25.17,924656,0
+MD.US,D,20080627,000000,25.075,25.56,24.85,25.43,1097738,0
+MD.US,D,20080630,000000,25.5,25.5,24.615,24.615,1096100,0
+MD.US,D,20080701,000000,24.5,24.52,23.845,24.49,1304988,0
+MD.US,D,20080702,000000,24.59,25.04,24.185,24.245,854468,0
+MD.US,D,20080703,000000,24.355,25.57,24.355,24.61,1032348,0
+MD.US,D,20080707,000000,24.8,25.095,24.02,24.265,858464,0
+MD.US,D,20080708,000000,24.185,24.98,24,24.895,899168,0
+MD.US,D,20080709,000000,25.02,25.3,24.81,24.9,992570,0
+MD.US,D,20080710,000000,25.065,25.19,24.635,24.835,991648,0
+MD.US,D,20080711,000000,24.285,25.01,24.15,24.805,754884,0
+MD.US,D,20080714,000000,24.99,25.16,24.445,24.69,695918,0
+MD.US,D,20080715,000000,24.545,24.765,24.25,24.605,557778,0
+MD.US,D,20080716,000000,24.815,25.71,24.245,25.54,1009306,0
+MD.US,D,20080717,000000,25.565,25.565,24.79,25.465,1141916,0
+MD.US,D,20080718,000000,25.275,25.49,24.96,24.98,925588,0
+MD.US,D,20080721,000000,25.07,25.12,24.72,24.875,519250,0
+MD.US,D,20080722,000000,24.625,25.68,24.55,25.57,897002,0
+MD.US,D,20080723,000000,25.645,26.01,25.435,25.665,656620,0
+MD.US,D,20080724,000000,25.64,26.315,25.505,25.71,850624,0
+MD.US,D,20080725,000000,26.09,26.09,25.15,25.265,728274,0
+MD.US,D,20080728,000000,25.13,25.455,24.89,24.96,566936,0
+MD.US,D,20080729,000000,24.835,24.975,24.5,24.845,986396,0
+MD.US,D,20080730,000000,24.925,24.925,23.235,24.1,2727852,0
+MD.US,D,20080731,000000,24.15,24.48,23.835,24.325,1131328,0
+MD.US,D,20080801,000000,24.325,24.35,23.94,24.205,660470,0
+MD.US,D,20080804,000000,24.285,24.595,24.13,24.365,1179048,0
+MD.US,D,20080805,000000,23.42,26.93,23.42,26.83,3209632,0
+MD.US,D,20080806,000000,26.945,27.095,26.395,27.025,1216190,0
+MD.US,D,20080807,000000,26.92,27.875,26.92,27.875,1146978,0
+MD.US,D,20080808,000000,27.905,28.535,27.87,28.215,1169466,0
+MD.US,D,20080811,000000,28.215,28.965,28.01,28.485,989850,0
+MD.US,D,20080812,000000,28.46,28.49,27.805,27.82,932094,0
+MD.US,D,20080813,000000,27.795,28.495,27.66,28.175,599446,0
+MD.US,D,20080814,000000,28.12,28.645,28.055,28.515,920238,0
+MD.US,D,20080815,000000,28.63,29.17,28.63,29.075,575910,0
+MD.US,D,20080818,000000,29.285,29.42,28.515,28.73,784822,0
+MD.US,D,20080819,000000,28.63,28.75,28,28.04,545242,0
+MD.US,D,20080820,000000,28.105,28.245,27.455,27.755,869570,0
+MD.US,D,20080821,000000,27.635,28.235,27.58,28.08,435020,0
+MD.US,D,20080822,000000,28.285,28.74,28.19,28.74,590850,0
+MD.US,D,20080825,000000,28.57,28.57,27.625,28.125,718636,0
+MD.US,D,20080826,000000,28.21,28.81,27.985,28.66,910540,0
+MD.US,D,20080827,000000,28.58,28.915,28.58,28.745,413514,0
+MD.US,D,20080828,000000,28.76,29.195,28.715,28.795,568660,0
+MD.US,D,20080829,000000,28.31,28.785,28.31,28.475,608284,0
+MD.US,D,20080902,000000,28.485,29.13,28.1,28.685,1192432,0
+MD.US,D,20080903,000000,28.5,28.7,28.11,28.4,1033364,0
+MD.US,D,20080904,000000,28.15,28.52,27.755,28.375,1083434,0
+MD.US,D,20080905,000000,28.14,28.44,27.655,28.27,664780,0
+MD.US,D,20080908,000000,29.015,29.105,28.355,28.875,613110,0
+MD.US,D,20080909,000000,28.87,29.37,28.555,28.645,941288,0
+MD.US,D,20080910,000000,28.85,29.01,28.485,28.675,791876,0
+MD.US,D,20080911,000000,28.55,29.48,28.545,28.72,1730956,0
+MD.US,D,20080912,000000,28.435,28.99,28.14,28.885,544402,0
+MD.US,D,20080915,000000,28.455,28.95,28.265,28.62,364102,0
+MD.US,D,20080916,000000,28.33,28.8,27.77,28.78,2800652,0
+MD.US,D,20080917,000000,28.285,29.015,28.25,28.255,743760,0
+MD.US,D,20080918,000000,28.32,29.075,27.475,28.875,1000822,0
+MD.US,D,20080919,000000,27.34,29.065,26.27,26.75,2292654,0
+MD.US,D,20080922,000000,26.41,27.11,25.83,26.205,931550,0
+MD.US,D,20080923,000000,26.12,26.375,25.985,26.08,699724,0
+MD.US,D,20080924,000000,26.105,26.285,25.425,25.465,632314,0
+MD.US,D,20080925,000000,25.49,26.785,25.335,26.73,1065030,0
+MD.US,D,20080926,000000,26.285,26.995,26.275,26.995,699558,0
+MD.US,D,20080929,000000,26.925,26.925,26.16,26.85,522346,0
+MD.US,D,20080930,000000,26.79,27.04,26,26.96,861994,0
+MD.US,D,20081001,000000,22.23,24.5,22.23,23.825,4926286,0
+MD.US,D,20081002,000000,22.755,23.23,22.5,22.78,2285918,0
+MD.US,D,20081003,000000,23.05,23.68,21,21.575,3074124,0
+MD.US,D,20081006,000000,21.375,21.57,20.325,21.075,2215902,0
+MD.US,D,20081007,000000,21.12,21.17,20.18,20.18,1497348,0
+MD.US,D,20081008,000000,19.96,20.795,19.33,20.615,1331968,0
+MD.US,D,20081009,000000,20.745,20.745,17.93,17.93,1245084,0
+MD.US,D,20081010,000000,17.435,19.08,17.075,18.995,2222912,0
+MD.US,D,20081013,000000,19.5,19.83,19.36,19.705,962126,0
+MD.US,D,20081014,000000,20.165,20.485,19.535,19.815,1069970,0
+MD.US,D,20081015,000000,19.52,19.985,18.615,18.615,938300,0
+MD.US,D,20081016,000000,18.75,19.02,17.45,18.87,696612,0
+MD.US,D,20081017,000000,18.5,19.005,18.435,18.545,787520,0
+MD.US,D,20081020,000000,18.65,20.025,18.65,20.01,714390,0
+MD.US,D,20081021,000000,19.72,20.335,19.57,19.68,658912,0
+MD.US,D,20081022,000000,19.5,19.5,18.71,18.98,556722,0
+MD.US,D,20081023,000000,18.97,18.97,17.445,17.95,823242,0
+MD.US,D,20081024,000000,17.265,18.045,17,17.755,968408,0
+MD.US,D,20081027,000000,17.63,17.675,16.96,16.96,921994,0
+MD.US,D,20081028,000000,17.26,18.035,17.06,18.025,721094,0
+MD.US,D,20081029,000000,17.95,18.61,17.7,18.19,623746,0
+MD.US,D,20081030,000000,18.605,18.955,18.175,18.545,483976,0
+MD.US,D,20081031,000000,18.665,19.48,18.47,19.325,1065968,0
+MD.US,D,20081103,000000,19.355,19.74,19.22,19.335,1192616,0
+MD.US,D,20081104,000000,19.62,20.795,17.48,18.26,2854148,0
+MD.US,D,20081105,000000,17.805,18.735,17.2,17.365,1691494,0
+MD.US,D,20081106,000000,17.34,17.46,16.045,16.22,1872604,0
+MD.US,D,20081107,000000,15.715,16.865,15,15.2,2064968,0
+MD.US,D,20081110,000000,15.575,15.81,15.1,15.495,1138200,0
+MD.US,D,20081111,000000,14.045,15.6,14.045,15.45,848762,0
+MD.US,D,20081112,000000,15.28,15.315,14.495,14.61,803124,0
+MD.US,D,20081113,000000,15.005,15.255,13.96,15.255,886748,0
+MD.US,D,20081114,000000,15.07,15.5,14.84,14.97,567090,0
+MD.US,D,20081117,000000,14.715,15.175,14.435,14.435,1435280,0
+MD.US,D,20081118,000000,14.45,14.695,13.95,14.305,870970,0
+MD.US,D,20081119,000000,14.1,14.315,13.4,13.855,1208314,0
+MD.US,D,20081120,000000,13.565,13.755,11.83,12.165,1677676,0
+MD.US,D,20081121,000000,12.2,12.5,11.68,12.405,1054798,0
+MD.US,D,20081124,000000,12.555,13,12.555,12.985,1008590,0
+MD.US,D,20081125,000000,12.965,13.66,12.72,13.61,1250652,0
+MD.US,D,20081126,000000,13.61,14.82,13.495,14.67,1334108,0
+MD.US,D,20081128,000000,14.795,15.605,14.655,15.56,493474,0
+MD.US,D,20081201,000000,15.385,15.545,14.55,14.645,1356886,0
+MD.US,D,20081202,000000,14.63,15.3,14.46,15.01,709658,0
+MD.US,D,20081203,000000,14.64,15.5,14.57,15.43,640384,0
+MD.US,D,20081204,000000,15.23,15.5,14.935,15.215,708272,0
+MD.US,D,20081205,000000,15.115,15.68,14.68,15.6,639052,0
+MD.US,D,20081208,000000,15.975,16.21,15.4,15.44,1024070,0
+MD.US,D,20081209,000000,15.215,15.65,14.915,15.14,833332,0
+MD.US,D,20081210,000000,15.225,15.4,14.9,15.12,639536,0
+MD.US,D,20081211,000000,14.925,15.42,14.62,15.105,996064,0
+MD.US,D,20081212,000000,14.885,15.24,14.725,15.005,656940,0
+MD.US,D,20081215,000000,15.095,15.33,14.74,15.11,502880,0
+MD.US,D,20081216,000000,15.305,15.89,15.17,15.74,553504,0
+MD.US,D,20081217,000000,15.695,15.71,14.84,14.955,1324414,0
+MD.US,D,20081218,000000,15,15.55,14.85,15.35,1588636,0
+MD.US,D,20081219,000000,15.35,15.655,15.185,15.375,913316,0
+MD.US,D,20081222,000000,15.375,15.4,14.245,15.1,1670146,0
+MD.US,D,20081223,000000,15.325,15.435,14.865,15.045,979096,0
+MD.US,D,20081224,000000,15.13,15.465,14.94,15.27,312252,0
+MD.US,D,20081226,000000,15.16,15.69,15.16,15.605,551956,0
+MD.US,D,20081229,000000,15.675,15.675,15.27,15.505,746874,0
+MD.US,D,20081230,000000,15.505,16.25,15.42,16.25,595436,0
+MD.US,D,20081231,000000,16.175,16.29,15.85,15.85,1142196,0
+MD.US,D,20090102,000000,15.8,16.495,13.75,15.375,456084,0
+MD.US,D,20090105,000000,15.49,17.675,15.005,17.385,846264,0
+MD.US,D,20090106,000000,17.405,17.645,16.395,16.715,733618,0
+MD.US,D,20090107,000000,16.55,16.57,15.84,16.125,651900,0
+MD.US,D,20090108,000000,15.735,16.605,15.735,16.575,543372,0
+MD.US,D,20090109,000000,16.525,16.905,16.125,16.66,497546,0
+MD.US,D,20090112,000000,16.825,16.825,16.34,16.57,457078,0
+MD.US,D,20090113,000000,16.435,16.63,15.8,16.14,994964,0
+MD.US,D,20090114,000000,15.935,16.745,15.815,16.06,579548,0
+MD.US,D,20090115,000000,16.06,16.715,15.86,16.365,304358,0
+MD.US,D,20090116,000000,16.155,16.625,15.5,16.245,678840,0
+MD.US,D,20090120,000000,16.09,16.23,15.385,15.435,685636,0
+MD.US,D,20090121,000000,15.675,16.24,15.14,16.185,722490,0
+MD.US,D,20090122,000000,16.23,16.325,15.885,15.95,832314,0
+MD.US,D,20090123,000000,15.95,16.125,15.515,15.945,677326,0
+MD.US,D,20090126,000000,16.015,16.375,15.995,16.1,467764,0
+MD.US,D,20090127,000000,16.285,16.385,16.055,16.255,371544,0
+MD.US,D,20090128,000000,16.405,17.615,16.405,17.25,1131698,0
+MD.US,D,20090129,000000,16.935,17.065,16.625,16.77,493596,0
+MD.US,D,20090130,000000,16.895,17.37,16.495,16.785,373616,0
+MD.US,D,20090202,000000,16.625,17.285,16.605,17.185,372792,0
+MD.US,D,20090203,000000,17.41,17.465,17.145,17.415,493514,0
+MD.US,D,20090204,000000,17.305,17.495,17.175,17.395,589080,0
+MD.US,D,20090205,000000,18.25,20.095,18.005,18.63,1287384,0
+MD.US,D,20090206,000000,18.83,20.495,18.355,18.625,873070,0
+MD.US,D,20090209,000000,18.675,18.7,18.32,18.67,382704,0
+MD.US,D,20090210,000000,18.7,18.78,18.26,18.535,583502,0
+MD.US,D,20090211,000000,18.48,19.045,18.425,19.02,414262,0
+MD.US,D,20090212,000000,18.78,19.285,18.75,19.175,690884,0
+MD.US,D,20090213,000000,19.02,19.375,18.94,19.06,309034,0
+MD.US,D,20090217,000000,18.785,19,18.285,18.46,556050,0
+MD.US,D,20090218,000000,18.415,19.39,18.09,18.605,288864,0
+MD.US,D,20090219,000000,18.74,19,18.24,18.34,378542,0
+MD.US,D,20090220,000000,18.225,18.56,17.65,18.09,697432,0
+MD.US,D,20090223,000000,18.24,18.24,17.385,17.455,745886,0
+MD.US,D,20090224,000000,17.535,17.815,17.03,17.18,643018,0
+MD.US,D,20090225,000000,17.18,17.26,16.215,16.56,786650,0
+MD.US,D,20090226,000000,16.545,16.56,13.835,13.845,2235980,0
+MD.US,D,20090227,000000,13.695,15.08,13.695,14.8,1558778,0
+MD.US,D,20090302,000000,14.57,14.57,13.335,13.56,1295718,0
+MD.US,D,20090303,000000,13.175,13.725,12.79,13.15,1649132,0
+MD.US,D,20090304,000000,13.31,14.045,13.04,13.835,959732,0
+MD.US,D,20090305,000000,13.825,13.825,13.085,13.16,1277164,0
+MD.US,D,20090306,000000,13.195,13.62,13.065,13.62,1332070,0
+MD.US,D,20090309,000000,13.41,13.66,12.69,12.865,1223386,0
+MD.US,D,20090310,000000,12.925,13.19,12.63,12.845,1290318,0
+MD.US,D,20090311,000000,13.01,13.155,12.455,12.51,1285020,0
+MD.US,D,20090312,000000,12.5,13.675,12.255,13.395,1288078,0
+MD.US,D,20090313,000000,13.515,14.1,13.335,14.07,552436,0
+MD.US,D,20090316,000000,14.205,14.355,13.85,14.005,488010,0
+MD.US,D,20090317,000000,13.89,14.195,13.83,14.195,476158,0
+MD.US,D,20090318,000000,14.21,14.48,13.94,14.21,449548,0
+MD.US,D,20090319,000000,14.25,14.51,13.715,14.05,477610,0
+MD.US,D,20090320,000000,14.035,14.25,13.415,13.79,566128,0
+MD.US,D,20090323,000000,14,14.39,13.9,14.23,800876,0
+MD.US,D,20090324,000000,14.245,14.67,14.23,14.305,795230,0
+MD.US,D,20090325,000000,14.23,15.095,14.195,14.95,781866,0
+MD.US,D,20090326,000000,15.105,15.45,15.01,15.45,548218,0
+MD.US,D,20090327,000000,15.39,15.39,14.655,14.705,342182,0
+MD.US,D,20090330,000000,14.535,14.6,14.21,14.465,364858,0
+MD.US,D,20090331,000000,14.565,14.955,14.565,14.735,355804,0
+MD.US,D,20090401,000000,14.57,14.875,14.17,14.805,348316,0
+MD.US,D,20090402,000000,14.95,15.795,14.94,15.705,488602,0
+MD.US,D,20090403,000000,15.89,16.88,15.89,16.795,939606,0
+MD.US,D,20090406,000000,16.81,17.43,16.505,17.025,679698,0
+MD.US,D,20090407,000000,16.69,17.31,16.56,16.66,791264,0
+MD.US,D,20090408,000000,16.84,17.105,16.29,16.47,580716,0
+MD.US,D,20090409,000000,16.94,17.265,16.845,16.95,545404,0
+MD.US,D,20090413,000000,16.95,16.99,16.685,16.8,631228,0
+MD.US,D,20090414,000000,16.73,17.26,16.52,17.015,453310,0
+MD.US,D,20090415,000000,16.985,17,16.41,16.66,607512,0
+MD.US,D,20090416,000000,16.655,16.935,16.55,16.7,520596,0
+MD.US,D,20090417,000000,16.76,16.835,16.46,16.555,619896,0
+MD.US,D,20090420,000000,16.54,17.01,16.39,16.905,909750,0
+MD.US,D,20090421,000000,16.885,17.865,16.885,17.64,1176420,0
+MD.US,D,20090422,000000,17.57,17.635,17.14,17.205,616252,0
+MD.US,D,20090423,000000,17.29,17.29,16.44,16.625,885688,0
+MD.US,D,20090424,000000,16.46,17.15,16.425,16.98,671568,0
+MD.US,D,20090427,000000,16.915,17.41,16.765,17.19,858152,0
+MD.US,D,20090428,000000,17.045,17.63,17.045,17.465,565358,0
+MD.US,D,20090429,000000,17.495,18.015,17.31,17.755,677768,0
+MD.US,D,20090430,000000,17.85,18.02,17.455,17.95,522136,0
+MD.US,D,20090501,000000,18.125,18.155,17.39,17.63,420382,0
+MD.US,D,20090504,000000,17.78,18.045,17.455,17.95,576642,0
+MD.US,D,20090505,000000,18,18.43,17.87,18.36,603224,0
+MD.US,D,20090506,000000,18.485,18.92,18.155,18.91,1127280,0
+MD.US,D,20090507,000000,19.385,22.34,19.385,21.425,1934832,0
+MD.US,D,20090508,000000,21.99,22.995,21.715,22.05,657104,0
+MD.US,D,20090511,000000,21.955,22.03,21.03,21.575,754028,0
+MD.US,D,20090512,000000,21.725,22.105,21.05,21.21,386356,0
+MD.US,D,20090513,000000,21.03,21.275,20.23,20.3,900884,0
+MD.US,D,20090514,000000,20.7,20.965,20.425,20.65,737110,0
+MD.US,D,20090515,000000,20.875,21.2,20.345,20.67,983468,0
+MD.US,D,20090518,000000,20.82,21.58,20.61,21.35,1135950,0
+MD.US,D,20090519,000000,21.37,21.72,21.2,21.395,730554,0
+MD.US,D,20090520,000000,21.465,21.795,21.21,21.46,593954,0
+MD.US,D,20090521,000000,21.355,21.815,20.92,21.255,484550,0
+MD.US,D,20090522,000000,21.25,21.25,20.785,20.835,380554,0
+MD.US,D,20090526,000000,20.53,20.865,19.815,20.66,1250046,0
+MD.US,D,20090527,000000,20.66,21.01,20.125,20.285,846250,0
+MD.US,D,20090528,000000,20.59,20.59,19.63,20.23,825876,0
+MD.US,D,20090529,000000,20.265,20.435,20.015,20.25,741298,0
+MD.US,D,20090601,000000,20.285,20.98,20,20.92,1507494,0
+MD.US,D,20090602,000000,20.835,21.67,20.64,21.455,660942,0
+MD.US,D,20090603,000000,21.085,21.315,20.8,21.07,379404,0
+MD.US,D,20090604,000000,21.07,21.23,20.67,21.185,403262,0
+MD.US,D,20090605,000000,21.24,21.35,20.87,20.965,504252,0
+MD.US,D,20090608,000000,20.9,20.925,20.3,20.555,748334,0
+MD.US,D,20090609,000000,20.565,20.565,19.82,20.19,1280650,0
+MD.US,D,20090610,000000,20.29,20.435,19.905,20.03,622380,0
+MD.US,D,20090611,000000,19.995,20.665,19.995,20.35,472102,0
+MD.US,D,20090612,000000,20.235,20.34,19.91,20.28,289352,0
+MD.US,D,20090615,000000,20.075,20.075,19.38,19.545,432022,0
+MD.US,D,20090616,000000,19.505,19.87,19.275,19.665,360980,0
+MD.US,D,20090617,000000,19.6,20.14,19.6,19.955,295686,0
+MD.US,D,20090618,000000,19.82,20.915,19.82,20.855,661554,0
+MD.US,D,20090619,000000,21.415,21.44,20.47,20.525,1528068,0
+MD.US,D,20090622,000000,20.46,20.5,20.145,20.23,837686,0
+MD.US,D,20090623,000000,20.395,20.395,19.625,19.745,500454,0
+MD.US,D,20090624,000000,19.75,20.28,19.52,19.605,915072,0
+MD.US,D,20090625,000000,19.645,20.69,19.645,20.585,877736,0
+MD.US,D,20090626,000000,20.41,20.64,20.15,20.445,1866316,0
+MD.US,D,20090629,000000,20.455,20.84,20.28,20.56,827114,0
+MD.US,D,20090630,000000,20.715,21.115,20.52,21.065,592946,0
+MD.US,D,20090701,000000,21.145,21.74,21.085,21.695,806608,0
+MD.US,D,20090702,000000,21.66,21.66,21.025,21.4,877876,0
+MD.US,D,20090706,000000,21.4,21.75,21.175,21.61,786266,0
+MD.US,D,20090707,000000,21.53,22.425,21.32,22.2,1185526,0
+MD.US,D,20090708,000000,22.375,22.375,21.505,21.73,913332,0
+MD.US,D,20090709,000000,21.735,21.94,21.39,21.79,488808,0
+MD.US,D,20090710,000000,21.71,21.935,21.04,21.145,655116,0
+MD.US,D,20090713,000000,21.37,21.37,20.73,21.15,893092,0
+MD.US,D,20090714,000000,21.15,21.37,21.04,21.33,408708,0
+MD.US,D,20090715,000000,21.435,21.64,21.115,21.425,567018,0
+MD.US,D,20090716,000000,21.4,21.48,21.185,21.4,625148,0
+MD.US,D,20090717,000000,21.43,21.46,21.165,21.36,436000,0
+MD.US,D,20090720,000000,21.315,21.525,20.91,21.165,862582,0
+MD.US,D,20090721,000000,21.4,21.78,21.36,21.495,341662,0
+MD.US,D,20090722,000000,22.5,22.5,21.715,21.81,800774,0
+MD.US,D,20090723,000000,21.855,22.21,21.78,22.105,599958,0
+MD.US,D,20090724,000000,22.07,22.735,22.02,22.735,493530,0
+MD.US,D,20090727,000000,22.76,23,22.545,22.735,359702,0
+MD.US,D,20090728,000000,22.775,23.205,22.625,22.75,693668,0
+MD.US,D,20090729,000000,22.78,23.06,22.645,22.73,661426,0
+MD.US,D,20090730,000000,22.94,23.34,22.695,23.295,507756,0
+MD.US,D,20090731,000000,23.265,23.375,23.1,23.175,525514,0
+MD.US,D,20090803,000000,23.39,23.61,22.77,23.525,757088,0
+MD.US,D,20090804,000000,25.065,26.24,24.185,25.54,3125536,0
+MD.US,D,20090805,000000,25.79,25.93,25.01,25.135,768650,0
+MD.US,D,20090806,000000,25.155,25.475,24.165,24.43,776494,0
+MD.US,D,20090807,000000,24.44,25.51,24.44,25.345,1288232,0
+MD.US,D,20090810,000000,25.275,25.66,24.995,25.24,546320,0
+MD.US,D,20090811,000000,25.025,25.33,24.99,25.25,395058,0
+MD.US,D,20090812,000000,25.27,25.815,25.06,25.71,493400,0
+MD.US,D,20090813,000000,25.785,25.895,25.045,25.835,344936,0
+MD.US,D,20090814,000000,25.675,26.01,25.23,25.79,360532,0
+MD.US,D,20090817,000000,25.7,26.07,25.35,25.725,362648,0
+MD.US,D,20090818,000000,25.56,25.655,25.3,25.495,317266,0
+MD.US,D,20090819,000000,25.34,26.41,25.34,26.19,565992,0
+MD.US,D,20090820,000000,26.345,26.345,25.86,26.08,365484,0
+MD.US,D,20090821,000000,26.43,26.43,25.9,26.305,368028,0
+MD.US,D,20090824,000000,26.155,26.72,26.155,26.67,355700,0
+MD.US,D,20090825,000000,26.66,27.02,26.565,26.945,317354,0
+MD.US,D,20090826,000000,26.895,27.025,26.47,26.69,312486,0
+MD.US,D,20090827,000000,26.895,27.11,25.865,26,627742,0
+MD.US,D,20090828,000000,26.07,26.1,25.755,26.045,353068,0
+MD.US,D,20090831,000000,25.975,26.15,25.17,26.035,487354,0
+MD.US,D,20090901,000000,25.95,26.435,25.725,26.155,833362,0
+MD.US,D,20090902,000000,26.19,26.26,25.775,25.83,719400,0
+MD.US,D,20090903,000000,25.97,25.97,25.475,25.895,243478,0
+MD.US,D,20090904,000000,25.93,25.955,25.48,25.895,351730,0
+MD.US,D,20090908,000000,25.57,25.825,25.005,25.665,795790,0
+MD.US,D,20090909,000000,26.49,27.2,25.25,25.71,534988,0
+MD.US,D,20090910,000000,25.64,26.005,25.225,25.96,486454,0
+MD.US,D,20090911,000000,25.85,26.015,25.39,25.99,335984,0
+MD.US,D,20090914,000000,25.985,26.72,25.985,26.495,425812,0
+MD.US,D,20090915,000000,26.3,26.44,25.885,26.245,356006,0
+MD.US,D,20090916,000000,26.035,26.2,25.705,25.835,683554,0
+MD.US,D,20090917,000000,25.82,25.99,25.65,25.705,603358,0
+MD.US,D,20090918,000000,25.77,26.19,25.73,26.125,455042,0
+MD.US,D,20090921,000000,26.02,27.065,26.02,26.935,419150,0
+MD.US,D,20090922,000000,27.02,27.41,26.875,27.31,430764,0
+MD.US,D,20090923,000000,27.495,27.495,26.965,27.11,288338,0
+MD.US,D,20090924,000000,27.135,27.45,26.535,26.675,372112,0
+MD.US,D,20090925,000000,26.495,26.925,26.495,26.895,485786,0
+MD.US,D,20090928,000000,26.855,27.42,26.73,27.415,201990,0
+MD.US,D,20090929,000000,27.495,27.585,27.175,27.43,325480,0
+MD.US,D,20090930,000000,27.35,27.585,26.975,27.46,347266,0
+MD.US,D,20091001,000000,27.385,27.385,26.835,27.09,552762,0
+MD.US,D,20091002,000000,27.02,27.425,26.355,26.36,416974,0
+MD.US,D,20091005,000000,26.23,26.65,25.965,26.635,342696,0
+MD.US,D,20091006,000000,26.635,26.945,26.51,26.805,344284,0
+MD.US,D,20091007,000000,26.625,27.4,26.625,27.325,237298,0
+MD.US,D,20091008,000000,27.48,27.94,27.25,27.42,577712,0
+MD.US,D,20091009,000000,27.375,27.855,27.29,27.81,249108,0
+MD.US,D,20091012,000000,27.775,27.78,27.36,27.51,281898,0
+MD.US,D,20091013,000000,27.565,27.64,27.215,27.625,165604,0
+MD.US,D,20091014,000000,27.755,28.24,27.745,28.145,301244,0
+MD.US,D,20091015,000000,28.15,28.745,27.855,28.15,1050818,0
+MD.US,D,20091016,000000,28.075,28.16,27.685,27.71,369248,0
+MD.US,D,20091019,000000,27.895,28.07,27.32,27.855,743924,0
+MD.US,D,20091020,000000,27.755,28.055,27.595,27.89,317364,0
+MD.US,D,20091021,000000,28.015,28.285,27.71,27.76,360900,0
+MD.US,D,20091022,000000,27.76,27.885,27.465,27.75,294650,0
+MD.US,D,20091023,000000,27.92,27.92,27.44,27.81,413122,0
+MD.US,D,20091026,000000,27.7,27.97,26.865,27.125,510244,0
+MD.US,D,20091027,000000,27.295,27.535,26.765,27.265,280002,0
+MD.US,D,20091028,000000,27.52,27.53,26.02,26.02,429852,0
+MD.US,D,20091029,000000,26.075,26.525,26.075,26.28,554316,0
+MD.US,D,20091030,000000,26.2,26.31,25.61,25.96,706732,0
+MD.US,D,20091102,000000,26.55,27.36,26.035,26.885,908428,0
+MD.US,D,20091103,000000,26.975,27.66,26.9,27.615,773874,0
+MD.US,D,20091104,000000,27.69,28.365,27.69,27.85,610062,0
+MD.US,D,20091105,000000,27.875,28.19,27.86,28,329782,0
+MD.US,D,20091106,000000,27.83,27.845,27.125,27.535,827802,0
+MD.US,D,20091109,000000,27.56,27.895,27.435,27.82,243294,0
+MD.US,D,20091110,000000,27.735,28.22,27.575,28.075,315208,0
+MD.US,D,20091111,000000,28.44,28.44,27.795,28.345,391944,0
+MD.US,D,20091112,000000,28.5,28.63,28.205,28.405,316568,0
+MD.US,D,20091113,000000,28.32,28.735,27.945,28.375,272782,0
+MD.US,D,20091116,000000,28.375,28.535,28.29,28.48,423562,0
+MD.US,D,20091117,000000,28.63,28.72,28.35,28.6,279978,0
+MD.US,D,20091118,000000,28.5,28.83,28.375,28.59,187286,0
+MD.US,D,20091119,000000,28.595,28.66,27.88,27.93,359646,0
+MD.US,D,20091120,000000,27.71,28.015,27.695,27.945,319782,0
+MD.US,D,20091123,000000,28.12,28.705,28.05,28.705,256274,0
+MD.US,D,20091124,000000,29,29,28.425,28.5,214608,0
+MD.US,D,20091125,000000,28.46,28.71,28.175,28.305,388292,0
+MD.US,D,20091127,000000,27.605,28.365,27.605,28.005,85168,0
+MD.US,D,20091130,000000,28.18,28.295,27.715,28.105,559630,0
+MD.US,D,20091201,000000,28.095,28.89,27.815,28.715,539900,0
+MD.US,D,20091202,000000,28.89,28.965,28.48,28.595,340008,0
+MD.US,D,20091203,000000,28.78,28.78,28.19,28.25,268026,0
+MD.US,D,20091204,000000,28.32,28.71,28.16,28.5,324558,0
+MD.US,D,20091207,000000,28.62,28.75,28.505,28.695,314194,0
+MD.US,D,20091208,000000,28.565,28.7,28.115,28.575,261632,0
+MD.US,D,20091209,000000,28.525,28.74,27.98,28.085,317094,0
+MD.US,D,20091210,000000,28.435,28.755,28.04,28.315,457480,0
+MD.US,D,20091211,000000,28.3,28.825,28.275,28.79,519766,0
+MD.US,D,20091214,000000,28.775,29.425,28.6,29.19,503760,0
+MD.US,D,20091215,000000,29.185,29.905,29.185,29.85,673404,0
+MD.US,D,20091216,000000,29.85,29.98,29.25,29.385,384196,0
+MD.US,D,20091217,000000,29.38,29.54,28.895,29.09,262770,0
+MD.US,D,20091218,000000,29.09,29.105,28.545,28.7,513198,0
+MD.US,D,20091221,000000,29.055,29.855,29.055,29.35,512882,0
+MD.US,D,20091222,000000,29.5,29.86,29.36,29.86,340360,0
+MD.US,D,20091223,000000,29.85,30.525,29.76,30.475,754000,0
+MD.US,D,20091224,000000,30.715,30.74,30.295,30.485,218848,0
+MD.US,D,20091228,000000,30.425,30.61,30.1,30.325,218890,0
+MD.US,D,20091229,000000,30.325,30.7,30.325,30.605,427936,0
+MD.US,D,20091230,000000,30.57,30.6,30.2,30.265,254124,0
+MD.US,D,20091231,000000,30.005,30.48,30,30.055,267378,0
+MD.US,D,20100104,000000,30.35,30.8,29.545,30,652834,0
+MD.US,D,20100105,000000,30.12,30.12,29.45,29.585,413986,0
+MD.US,D,20100106,000000,29.805,29.805,29.1,29.42,496960,0
+MD.US,D,20100107,000000,29.42,29.655,29.11,29.355,418402,0
+MD.US,D,20100108,000000,29.44,29.65,29.165,29.485,400054,0
+MD.US,D,20100111,000000,29.455,29.72,29.005,29.07,401554,0
+MD.US,D,20100112,000000,28.62,29.155,28.4,29.085,496578,0
+MD.US,D,20100113,000000,29.085,29.74,29.085,29.715,424858,0
+MD.US,D,20100114,000000,29.65,29.965,29.565,29.93,634918,0
+MD.US,D,20100115,000000,29.81,29.95,29.465,29.635,470416,0
+MD.US,D,20100119,000000,29.605,29.95,29.555,29.675,478604,0
+MD.US,D,20100120,000000,29.595,29.785,29.325,29.36,793142,0
+MD.US,D,20100121,000000,29.2,29.315,28.87,29,649266,0
+MD.US,D,20100122,000000,28.825,28.88,27.785,27.885,1207584,0
+MD.US,D,20100125,000000,28,28.07,27.62,27.89,540554,0
+MD.US,D,20100126,000000,27.785,27.815,27.505,27.54,355628,0
+MD.US,D,20100127,000000,27.5,27.905,27.5,27.84,736486,0
+MD.US,D,20100128,000000,27.955,28.35,27.925,28.045,774546,0
+MD.US,D,20100129,000000,28.085,28.49,28,28.43,796112,0
+MD.US,D,20100201,000000,28.445,29,27.945,28.76,840334,0
+MD.US,D,20100202,000000,28.66,29.625,28.58,29.55,647582,0
+MD.US,D,20100203,000000,29.535,29.58,29.235,29.425,541920,0
+MD.US,D,20100204,000000,29.275,29.45,28.49,28.505,1215036,0
+MD.US,D,20100205,000000,26.55,27.605,25.075,27.205,3384194,0
+MD.US,D,20100208,000000,27.425,27.65,27.04,27.05,898022,0
+MD.US,D,20100209,000000,27.44,27.44,26.525,26.77,1053802,0
+MD.US,D,20100210,000000,26.645,26.645,26.235,26.295,574998,0
+MD.US,D,20100211,000000,26.18,26.725,26.01,26.725,581672,0
+MD.US,D,20100212,000000,26.47,26.71,26.23,26.5,766226,0
+MD.US,D,20100216,000000,26.435,27.01,26.155,26.99,668598,0
+MD.US,D,20100217,000000,26.945,27.295,26.855,27.175,361156,0
+MD.US,D,20100218,000000,27.115,27.44,26.97,27.2,313518,0
+MD.US,D,20100219,000000,27.045,27.115,26.675,26.745,711306,0
+MD.US,D,20100222,000000,26.87,27.02,26.655,26.685,489112,0
+MD.US,D,20100223,000000,26.535,26.57,26.205,26.36,304066,0
+MD.US,D,20100224,000000,26.36,26.63,26.175,26.565,322312,0
+MD.US,D,20100225,000000,27.06,27.06,26.245,26.58,672594,0
+MD.US,D,20100226,000000,26.6,26.8,26.46,26.75,472976,0
+MD.US,D,20100301,000000,26.735,27.055,26.65,26.865,434638,0
+MD.US,D,20100302,000000,27.075,27.435,26.915,27.33,320982,0
+MD.US,D,20100303,000000,27.26,27.395,26.995,27.145,219566,0
+MD.US,D,20100304,000000,27.36,27.36,27,27.245,353936,0
+MD.US,D,20100305,000000,27.355,27.425,27.19,27.23,418954,0
+MD.US,D,20100308,000000,27.12,27.28,26.97,27.185,2081610,0
+MD.US,D,20100309,000000,27.165,27.72,27.055,27.305,1023422,0
+MD.US,D,20100310,000000,27.205,27.375,27.19,27.265,685324,0
+MD.US,D,20100311,000000,27.35,27.555,27.09,27.35,640980,0
+MD.US,D,20100312,000000,27.305,27.525,27.21,27.39,595810,0
+MD.US,D,20100315,000000,27.275,27.645,27.275,27.59,265146,0
+MD.US,D,20100316,000000,27.615,27.78,27.43,27.71,565124,0
+MD.US,D,20100317,000000,27.805,28.23,27.725,28.195,728666,0
+MD.US,D,20100318,000000,28.13,29.615,28.02,28.98,1556760,0
+MD.US,D,20100319,000000,29.32,29.32,28.635,28.74,779030,0
+MD.US,D,20100322,000000,28.735,29.01,28.63,28.965,546654,0
+MD.US,D,20100323,000000,29.08,29.44,28.785,29.385,493430,0
+MD.US,D,20100324,000000,29.25,29.42,29.05,29.35,632282,0
+MD.US,D,20100325,000000,29.415,29.415,28.89,29.025,870916,0
+MD.US,D,20100326,000000,29.01,29.02,28.64,28.725,595272,0
+MD.US,D,20100329,000000,28.855,29.72,28.855,29.675,773802,0
+MD.US,D,20100330,000000,29.585,30.055,29.585,30.05,582452,0
+MD.US,D,20100331,000000,30.025,30.04,29.08,29.095,592624,0
+MD.US,D,20100401,000000,29.31,29.795,29.235,29.795,1068720,0
+MD.US,D,20100405,000000,29.79,29.835,29.395,29.52,1127344,0
+MD.US,D,20100406,000000,29.29,29.75,29.055,29.545,670002,0
+MD.US,D,20100407,000000,29.435,29.5,28.98,29.395,650272,0
+MD.US,D,20100408,000000,29.18,29.25,28.915,29.115,699212,0
+MD.US,D,20100409,000000,29.245,29.36,28.89,29.35,521016,0
+MD.US,D,20100412,000000,29.43,29.89,29.43,29.875,738910,0
+MD.US,D,20100413,000000,29.75,29.83,29.45,29.52,278846,0
+MD.US,D,20100414,000000,29.655,29.79,29.47,29.765,346234,0
+MD.US,D,20100415,000000,29.775,29.9,29.68,29.74,376998,0
+MD.US,D,20100416,000000,29.61,29.895,28.55,29.145,831596,0
+MD.US,D,20100419,000000,29.075,29.275,28.755,29.085,601416,0
+MD.US,D,20100420,000000,29.09,29.11,28.725,29.045,1123406,0
+MD.US,D,20100421,000000,29.1,29.16,28.855,29.105,443928,0
+MD.US,D,20100422,000000,28.83,28.835,27.6,28.37,1201524,0
+MD.US,D,20100423,000000,28.26,28.54,28.1,28.51,706098,0
+MD.US,D,20100426,000000,28.54,28.54,27.975,28.14,498304,0
+MD.US,D,20100427,000000,27.935,28.36,27.675,27.795,742658,0
+MD.US,D,20100428,000000,27.905,28.015,27.44,27.52,968928,0
+MD.US,D,20100429,000000,27.8,28.665,27.56,28.665,15064402,0
+MD.US,D,20100430,000000,28.665,29.505,27.44,27.47,2262058,0
+MD.US,D,20100503,000000,27.595,28.915,27.22,28.43,1582000,0
+MD.US,D,20100504,000000,28.185,28.975,27.95,28.945,1209896,0
+MD.US,D,20100505,000000,28.635,30.095,28.525,29.955,1818026,0
+MD.US,D,20100506,000000,29.805,30.635,28.76,29.355,2298010,0
+MD.US,D,20100507,000000,29.15,29.73,29.05,29.16,2052546,0
+MD.US,D,20100510,000000,29.97,30.245,29.555,29.755,756636,0
+MD.US,D,20100511,000000,29.515,29.895,29.42,29.645,769512,0
+MD.US,D,20100512,000000,29.645,30.245,29.615,30.17,709232,0
+MD.US,D,20100513,000000,30.075,30.19,29.775,30.04,1019484,0
+MD.US,D,20100514,000000,29.86,29.87,29.02,29.14,817262,0
+MD.US,D,20100517,000000,29.255,29.535,28.68,29.395,605342,0
+MD.US,D,20100518,000000,29.515,30.44,29.35,29.42,988150,0
+MD.US,D,20100519,000000,29.365,29.53,28.94,29.195,489468,0
+MD.US,D,20100520,000000,28.725,28.745,27.9,27.925,1494868,0
+MD.US,D,20100521,000000,27.625,28.095,27.5,27.845,888604,0
+MD.US,D,20100524,000000,27.76,28.065,27.565,27.61,335402,0
+MD.US,D,20100525,000000,27.17,27.745,26.835,27.705,584044,0
+MD.US,D,20100526,000000,27.89,28.05,27.41,27.58,1569940,0
+MD.US,D,20100527,000000,28.005,28.32,27.795,28.32,733254,0
+MD.US,D,20100528,000000,28.25,28.56,28.095,28.275,839852,0
+MD.US,D,20100601,000000,28.1,28.29,27.47,27.48,932068,0
+MD.US,D,20100602,000000,27.625,28.54,27.605,28.51,1066710,0
+MD.US,D,20100603,000000,28.73,29.265,28.615,29.145,703048,0
+MD.US,D,20100604,000000,28.855,28.95,27.95,28.005,557544,0
+MD.US,D,20100607,000000,28.005,28.54,27.945,28.075,637456,0
+MD.US,D,20100608,000000,28.045,28.28,27.58,27.9,809422,0
+MD.US,D,20100609,000000,27.925,28.42,27.79,28.12,1375292,0
+MD.US,D,20100610,000000,28.39,28.765,28.245,28.71,411076,0
+MD.US,D,20100611,000000,28.445,29.115,28.425,28.875,492464,0
+MD.US,D,20100614,000000,29,29.62,28.94,29.415,552684,0
+MD.US,D,20100615,000000,29.525,30.13,29.4,30.08,694698,0
+MD.US,D,20100616,000000,29.84,30.04,29.63,29.85,622890,0
+MD.US,D,20100617,000000,29.945,30.035,29.56,29.795,525222,0
+MD.US,D,20100618,000000,29.665,29.735,29.345,29.485,506912,0
+MD.US,D,20100621,000000,29.76,29.86,29.41,29.525,467030,0
+MD.US,D,20100622,000000,29.495,29.84,28.37,28.45,901160,0
+MD.US,D,20100623,000000,28.52,29.085,28.34,28.9,742658,0
+MD.US,D,20100624,000000,28.88,29.5,28.85,29.03,872994,0
+MD.US,D,20100625,000000,29.135,29.38,28.87,29.08,1963554,0
+MD.US,D,20100628,000000,29.18,29.18,28.565,28.895,973896,0
+MD.US,D,20100629,000000,28.7,28.8,28.02,28.16,585328,0
+MD.US,D,20100630,000000,28.045,28.335,27.68,27.805,754816,0
+MD.US,D,20100701,000000,27.835,27.835,26.465,26.915,1535096,0
+MD.US,D,20100702,000000,27.105,27.105,26.27,26.295,943776,0
+MD.US,D,20100706,000000,26.505,26.57,26.055,26.14,980912,0
+MD.US,D,20100707,000000,26.215,26.86,26.12,26.815,641156,0
+MD.US,D,20100708,000000,27.005,27.25,26.54,26.71,496246,0
+MD.US,D,20100709,000000,26.705,26.79,26.145,26.215,1047362,0
+MD.US,D,20100712,000000,26.095,26.18,25.715,26.06,1276940,0
+MD.US,D,20100713,000000,26.185,26.63,25.98,26.615,1081292,0
+MD.US,D,20100714,000000,26.495,26.735,26.31,26.52,614276,0
+MD.US,D,20100715,000000,26.505,26.55,26.175,26.5,501174,0
+MD.US,D,20100716,000000,26.37,26.435,25.51,25.57,723642,0
+MD.US,D,20100719,000000,25.69,25.735,25.305,25.395,599524,0
+MD.US,D,20100720,000000,25.17,25.49,25.025,25.45,580988,0
+MD.US,D,20100721,000000,25.475,25.61,24.53,24.595,1657704,0
+MD.US,D,20100722,000000,24.805,25.06,23.42,23.475,2661570,0
+MD.US,D,20100723,000000,23.47,24.1,23.345,23.76,2010236,0
+MD.US,D,20100726,000000,23.825,24.47,23.815,24.47,1066574,0
+MD.US,D,20100727,000000,24.635,24.645,24.105,24.14,1033198,0
+MD.US,D,20100728,000000,23.95,24.06,23.3,23.365,1102678,0
+MD.US,D,20100729,000000,23.42,23.835,22.995,23.17,1275738,0
+MD.US,D,20100730,000000,22.94,23.645,22.415,23.575,1035306,0
+MD.US,D,20100802,000000,23.805,23.805,23.19,23.65,1568942,0
+MD.US,D,20100803,000000,23.65,25.565,23.65,25.105,2047846,0
+MD.US,D,20100804,000000,25.175,25.83,24.835,25.36,1494536,0
+MD.US,D,20100805,000000,25.18,25.63,25.015,25.53,731146,0
+MD.US,D,20100806,000000,25.255,25.75,25.165,25.72,819620,0
+MD.US,D,20100809,000000,25.765,25.805,25.49,25.645,546516,0
+MD.US,D,20100810,000000,25.485,25.485,24.995,25.095,764278,0
+MD.US,D,20100811,000000,24.875,24.875,24.51,24.725,892136,0
+MD.US,D,20100812,000000,24.395,24.725,24.2,24.375,802816,0
+MD.US,D,20100813,000000,24.335,24.35,24.07,24.1,567838,0
+MD.US,D,20100816,000000,24,24.405,23.705,24.35,759040,0
+MD.US,D,20100817,000000,24.54,24.67,24.27,24.445,445748,0
+MD.US,D,20100818,000000,24.395,24.69,24.195,24.565,420576,0
+MD.US,D,20100819,000000,24.43,24.47,24.06,24.225,701052,0
+MD.US,D,20100820,000000,24.125,24.15,23.875,24.1,463506,0
+MD.US,D,20100823,000000,24.135,24.425,24.01,24.015,279074,0
+MD.US,D,20100824,000000,23.785,24,23.73,23.8,789446,0
+MD.US,D,20100825,000000,23.695,24.185,23.695,24.115,399946,0
+MD.US,D,20100826,000000,24.18,24.295,23.79,23.815,368608,0
+MD.US,D,20100827,000000,23.985,24.01,23.445,23.925,545590,0
+MD.US,D,20100830,000000,23.83,24,23.505,23.535,248674,0
+MD.US,D,20100831,000000,23.39,23.49,23,23.17,714266,0
+MD.US,D,20100901,000000,23.42,24.07,23.385,24.07,402790,0
+MD.US,D,20100902,000000,23.97,24.425,23.88,24.11,377348,0
+MD.US,D,20100903,000000,24.34,24.575,24.06,24.125,319430,0
+MD.US,D,20100907,000000,24.13,24.31,24,24.03,247074,0
+MD.US,D,20100908,000000,24.02,24.575,24.02,24.44,361864,0
+MD.US,D,20100909,000000,24.69,24.815,24.525,24.555,328974,0
+MD.US,D,20100910,000000,24.56,24.935,24.365,24.89,487256,0
+MD.US,D,20100913,000000,25.03,25.245,24.855,25.185,405278,0
+MD.US,D,20100914,000000,25.155,25.52,25.055,25.27,555268,0
+MD.US,D,20100915,000000,25.165,25.505,25.08,25.475,389508,0
+MD.US,D,20100916,000000,25.455,25.515,25.01,25.115,281986,0
+MD.US,D,20100917,000000,25.26,25.305,25.01,25.175,296388,0
+MD.US,D,20100920,000000,25.305,25.815,25.155,25.74,342910,0
+MD.US,D,20100921,000000,25.7,26.01,25.685,25.765,688962,0
+MD.US,D,20100922,000000,25.73,26.235,25.73,26.08,970448,0
+MD.US,D,20100923,000000,26.025,26.37,25.97,26,505022,0
+MD.US,D,20100924,000000,26.135,26.62,26.1,26.565,883328,0
+MD.US,D,20100927,000000,26.515,26.63,26.225,26.48,565202,0
+MD.US,D,20100928,000000,26.555,26.725,26.215,26.675,646830,0
+MD.US,D,20100929,000000,26.675,26.715,26.4,26.475,520494,0
+MD.US,D,20100930,000000,26.58,26.955,26.49,26.65,583968,0
+MD.US,D,20101001,000000,26.82,26.82,26.115,26.545,721200,0
+MD.US,D,20101004,000000,26.49,27.99,26.43,27.54,3029226,0
+MD.US,D,20101005,000000,27.8,27.995,27.435,27.725,1108904,0
+MD.US,D,20101006,000000,27.67,27.9,27.29,27.405,578126,0
+MD.US,D,20101007,000000,27.42,27.705,27.365,27.435,402764,0
+MD.US,D,20101008,000000,27.45,28.01,27.38,27.955,536798,0
+MD.US,D,20101011,000000,27.93,28.445,27.9,28.225,305936,0
+MD.US,D,20101012,000000,28.225,28.465,27.97,28.285,758592,0
+MD.US,D,20101013,000000,28.325,28.815,28.325,28.705,399938,0
+MD.US,D,20101014,000000,28.545,28.675,28.18,28.265,597080,0
+MD.US,D,20101015,000000,28.405,28.54,28.16,28.295,356374,0
+MD.US,D,20101018,000000,28.25,28.66,28.2,28.655,313924,0
+MD.US,D,20101019,000000,28.44,28.475,27.705,27.955,397326,0
+MD.US,D,20101020,000000,28.085,28.54,28.085,28.305,244316,0
+MD.US,D,20101021,000000,28.44,28.515,28.15,28.45,791108,0
+MD.US,D,20101022,000000,28.45,28.695,28.445,28.48,449306,0
+MD.US,D,20101025,000000,28.505,28.845,28.505,28.705,536180,0
+MD.US,D,20101026,000000,28.56,28.85,28.395,28.66,440962,0
+MD.US,D,20101027,000000,28.5,28.85,28.415,28.8,539616,0
+MD.US,D,20101028,000000,28.85,29.175,28.705,29.03,531802,0
+MD.US,D,20101029,000000,28.875,29.62,28.82,29.605,810404,0
+MD.US,D,20101101,000000,29.75,30.225,29.17,29.275,1536372,0
+MD.US,D,20101102,000000,29.33,29.84,28.915,29.8,914366,0
+MD.US,D,20101103,000000,29.8,30.74,29.635,30.67,1017810,0
+MD.US,D,20101104,000000,30.75,30.99,30.25,30.39,881242,0
+MD.US,D,20101105,000000,30.39,30.51,30.1,30.24,537082,0
+MD.US,D,20101108,000000,30.135,30.345,29.945,30.31,453714,0
+MD.US,D,20101109,000000,30.31,30.475,30.14,30.205,305330,0
+MD.US,D,20101110,000000,30.26,30.58,29.985,30.55,544626,0
+MD.US,D,20101111,000000,30.325,30.65,30.235,30.58,222204,0
+MD.US,D,20101112,000000,30.365,30.675,30.26,30.35,304530,0
+MD.US,D,20101115,000000,30.485,30.485,30.185,30.215,272422,0
+MD.US,D,20101116,000000,30.015,30.205,29.505,29.7,386518,0
+MD.US,D,20101117,000000,29.785,29.95,29.44,29.67,546570,0
+MD.US,D,20101118,000000,29.885,30.365,29.87,30.285,608848,0
+MD.US,D,20101119,000000,30.255,30.47,30.025,30.285,363680,0
+MD.US,D,20101122,000000,30.215,30.465,30.08,30.41,303544,0
+MD.US,D,20101123,000000,30.115,30.19,29.86,30.025,372986,0
+MD.US,D,20101124,000000,30.23,30.73,30.08,30.56,308094,0
+MD.US,D,20101126,000000,30.185,30.405,30.08,30.285,125372,0
+MD.US,D,20101129,000000,30.13,30.645,30.075,30.555,411890,0
+MD.US,D,20101130,000000,30.385,30.75,30.12,30.6,649994,0
+MD.US,D,20101201,000000,30.875,31.82,30.85,31.745,1056558,0
+MD.US,D,20101202,000000,31.7,32.4,31.7,32.105,852190,0
+MD.US,D,20101203,000000,32.025,32.25,31.9,32.08,349236,0
+MD.US,D,20101206,000000,31.98,32.035,31.78,31.815,285326,0
+MD.US,D,20101207,000000,32,32.06,31.88,31.95,662554,0
+MD.US,D,20101208,000000,31.95,32.155,31.92,31.95,437134,0
+MD.US,D,20101209,000000,32,32.19,31.935,32.095,411678,0
+MD.US,D,20101210,000000,32.11,32.465,32.105,32.425,377602,0
+MD.US,D,20101213,000000,32.5,32.9,32.41,32.615,478184,0
+MD.US,D,20101214,000000,32.635,33.125,32.635,32.805,308542,0
+MD.US,D,20101215,000000,33.405,33.495,32.71,33.34,1124768,0
+MD.US,D,20101216,000000,33.325,33.595,33.16,33.485,542812,0
+MD.US,D,20101217,000000,33.53,33.6,33.385,33.595,802888,0
+MD.US,D,20101220,000000,34.2,34.69,33.875,33.9,651946,0
+MD.US,D,20101221,000000,33.545,33.975,33.45,33.845,774140,0
+MD.US,D,20101222,000000,33.865,34.035,33.62,33.91,910314,0
+MD.US,D,20101223,000000,33.975,34.1,33.835,33.925,197296,0
+MD.US,D,20101227,000000,33.875,34.31,33.665,34.175,519420,0
+MD.US,D,20101228,000000,34.21,34.28,33.79,34.14,289222,0
+MD.US,D,20101229,000000,34.195,34.38,34.055,34.06,221912,0
+MD.US,D,20101230,000000,33.955,34.355,33.93,34.04,125782,0
+MD.US,D,20101231,000000,34.05,34.07,33.635,33.645,255238,0
+MD.US,D,20110103,000000,33.875,34.69,33.83,34.58,385548,0
+MD.US,D,20110104,000000,34.765,34.795,33.985,34.42,572104,0
+MD.US,D,20110105,000000,34.3,34.97,33.5,34.785,418398,0
+MD.US,D,20110106,000000,34.755,34.9,34.505,34.65,521394,0
+MD.US,D,20110107,000000,34.705,34.705,34.085,34.28,341410,0
+MD.US,D,20110110,000000,34.185,34.73,34.08,34.52,561372,0
+MD.US,D,20110111,000000,34.595,34.75,34.485,34.6,437316,0
+MD.US,D,20110112,000000,34.695,35.02,34.585,34.87,247400,0
+MD.US,D,20110113,000000,34.895,35.01,34.6,34.84,279334,0
+MD.US,D,20110114,000000,34.64,34.645,34.25,34.555,367628,0
+MD.US,D,20110118,000000,34.38,35.085,34.265,35.05,704510,0
+MD.US,D,20110119,000000,34.86,34.96,34.115,34.155,555146,0
+MD.US,D,20110120,000000,34.08,34.215,32.97,33.045,934442,0
+MD.US,D,20110121,000000,33.245,33.33,32.855,32.945,370756,0
+MD.US,D,20110124,000000,33,33,32.49,32.65,767298,0
+MD.US,D,20110125,000000,32.35,33.25,32.35,32.945,1425386,0
+MD.US,D,20110126,000000,33,33.435,32.795,33.35,594548,0
+MD.US,D,20110127,000000,33.395,33.83,33.205,33.685,788276,0
+MD.US,D,20110128,000000,33.79,33.835,33.055,33.14,289338,0
+MD.US,D,20110131,000000,33.18,33.305,33.05,33.075,464160,0
+MD.US,D,20110201,000000,33.215,33.55,33.105,33.175,765982,0
+MD.US,D,20110202,000000,33.16,33.16,32.66,32.885,1168216,0
+MD.US,D,20110203,000000,30.165,31.415,29.48,30.855,3990012,0
+MD.US,D,20110204,000000,30.8,30.86,30.42,30.615,1149786,0
+MD.US,D,20110207,000000,30.61,30.9,30.445,30.86,1667796,0
+MD.US,D,20110208,000000,30.92,31.77,30.905,31.5,640386,0
+MD.US,D,20110209,000000,31.42,31.495,31.23,31.27,528210,0
+MD.US,D,20110210,000000,31.2,31.515,31.165,31.47,641486,0
+MD.US,D,20110211,000000,31.415,31.915,31.29,31.9,545018,0
+MD.US,D,20110214,000000,31.795,32.08,31.665,32.04,527214,0
+MD.US,D,20110215,000000,32,32.205,31.95,31.96,395566,0
+MD.US,D,20110216,000000,32.025,32.18,31.94,32.125,378158,0
+MD.US,D,20110218,000000,32.66,32.86,32.48,32.77,385214,0
+MD.US,D,20110222,000000,32.61,32.61,31.995,32.055,298328,0
+MD.US,D,20110223,000000,32.005,32.07,31.73,31.86,556118,0
+MD.US,D,20110224,000000,31.9,32.17,31.72,31.87,411854,0
+MD.US,D,20110225,000000,31.95,32.595,31.95,32.56,482234,0
+MD.US,D,20110228,000000,32.715,32.88,32.46,32.465,564792,0
+MD.US,D,20110301,000000,32.475,32.84,32.225,32.43,501548,0
+MD.US,D,20110302,000000,32.27,32.88,32.265,32.785,764412,0
+MD.US,D,20110303,000000,32.935,33.5,32.935,33.37,514372,0
+MD.US,D,20110304,000000,33.305,33.53,33.2,33.53,382522,0
+MD.US,D,20110307,000000,33.6,33.6,33.03,33.25,559820,0
+MD.US,D,20110308,000000,33.24,33.71,33.12,33.63,457338,0
+MD.US,D,20110309,000000,33.725,34.01,33.42,33.83,588206,0
+MD.US,D,20110310,000000,33.75,33.775,33.295,33.5,604644,0
+MD.US,D,20110311,000000,33.35,33.515,33.125,33.275,324842,0
+MD.US,D,20110314,000000,33.035,33.315,32.735,32.86,292750,0
+MD.US,D,20110315,000000,32.11,32.9,31.955,32.67,314448,0
+MD.US,D,20110316,000000,32.58,32.885,32.04,32.235,482402,0
+MD.US,D,20110317,000000,32.61,32.73,32.115,32.12,329422,0
+MD.US,D,20110318,000000,32.295,32.485,31.95,32.1,418494,0
+MD.US,D,20110321,000000,32.34,32.67,31.89,31.99,637430,0
+MD.US,D,20110322,000000,32.125,32.355,31.945,31.975,411396,0
+MD.US,D,20110323,000000,32,32.06,31.59,31.845,428152,0
+MD.US,D,20110324,000000,31.89,32.015,31.38,31.89,875764,0
+MD.US,D,20110325,000000,32.375,33.275,32.24,32.52,1234402,0
+MD.US,D,20110328,000000,32.535,32.705,32.415,32.45,325614,0
+MD.US,D,20110329,000000,32.48,32.845,32.345,32.505,548330,0
+MD.US,D,20110330,000000,32.625,32.99,32.515,32.76,596408,0
+MD.US,D,20110331,000000,32.635,33.485,32.625,33.305,579620,0
+MD.US,D,20110401,000000,33.505,34.25,33.335,34.24,1080650,0
+MD.US,D,20110404,000000,34.275,34.345,34.125,34.275,723394,0
+MD.US,D,20110405,000000,34.3,34.995,34.28,34.84,816208,0
+MD.US,D,20110406,000000,34.855,35.24,34.835,34.905,1028270,0
+MD.US,D,20110407,000000,34.825,35,34.04,34.04,724750,0
+MD.US,D,20110408,000000,34.18,34.265,33.76,33.95,430942,0
+MD.US,D,20110411,000000,33.99,34.04,33.695,33.895,422628,0
+MD.US,D,20110412,000000,33.705,34.075,33.665,33.875,1491734,0
+MD.US,D,20110413,000000,33.925,34.245,33.52,33.81,746350,0
+MD.US,D,20110414,000000,33.58,33.82,33.33,33.595,893538,0
+MD.US,D,20110415,000000,33.58,33.695,33.365,33.55,606586,0
+MD.US,D,20110418,000000,33.28,33.31,32.785,32.85,618498,0
+MD.US,D,20110419,000000,32.99,33.19,32.745,33.115,458908,0
+MD.US,D,20110420,000000,33.4,33.69,33.4,33.465,418190,0
+MD.US,D,20110421,000000,33.53,33.625,33.425,33.44,553700,0
+MD.US,D,20110425,000000,33.385,33.5,33.22,33.225,764742,0
+MD.US,D,20110426,000000,33.24,34.075,33.175,33.975,722024,0
+MD.US,D,20110427,000000,33.97,34.875,33.95,34.855,816344,0
+MD.US,D,20110428,000000,34.76,35.29,34.75,35.22,986478,0
+MD.US,D,20110429,000000,35.155,35.635,35.09,35.46,840376,0
+MD.US,D,20110502,000000,35.47,36.04,35.365,35.875,1905128,0
+MD.US,D,20110503,000000,36.35,37.045,36,36.24,1702688,0
+MD.US,D,20110504,000000,36,36.67,35.785,36.53,1246988,0
+MD.US,D,20110505,000000,36.35,36.49,36.005,36.25,880312,0
+MD.US,D,20110506,000000,36.495,37.05,36.415,36.55,667280,0
+MD.US,D,20110509,000000,36.495,36.915,36.45,36.875,669516,0
+MD.US,D,20110510,000000,36.89,37.36,36.885,37.235,493096,0
+MD.US,D,20110511,000000,37.125,37.27,36.705,37.045,758952,0
+MD.US,D,20110512,000000,36.9,37.495,36.695,37.485,712134,0
+MD.US,D,20110513,000000,37.44,37.6,37.18,37.35,479222,0
+MD.US,D,20110516,000000,37.18,37.41,36.965,37.2,548798,0
+MD.US,D,20110517,000000,36.935,37.125,36.7,36.76,746634,0
+MD.US,D,20110518,000000,36.925,37.455,36.815,37.445,353090,0
+MD.US,D,20110519,000000,37.36,37.5,37.09,37.16,547594,0
+MD.US,D,20110520,000000,37.055,37.735,36.955,37.59,722992,0
+MD.US,D,20110523,000000,37.085,37.085,36.495,36.58,511650,0
+MD.US,D,20110524,000000,36.57,36.61,36.21,36.22,275726,0
+MD.US,D,20110525,000000,36.085,36.59,36.045,36.55,380478,0
+MD.US,D,20110526,000000,36.415,36.65,36.265,36.61,273388,0
+MD.US,D,20110527,000000,36.715,36.94,36.55,36.795,287610,0
+MD.US,D,20110531,000000,37.265,37.575,36.975,37.575,797060,0
+MD.US,D,20110601,000000,37.28,37.37,36.35,36.415,1065092,0
+MD.US,D,20110602,000000,36.385,36.67,35.99,36.08,469880,0
+MD.US,D,20110603,000000,35.52,35.89,35.45,35.62,400984,0
+MD.US,D,20110606,000000,35.55,35.57,35.015,35.295,445124,0
+MD.US,D,20110607,000000,35.495,35.495,35.05,35.07,539616,0
+MD.US,D,20110608,000000,34.945,36.085,34.69,34.775,779034,0
+MD.US,D,20110609,000000,34.85,35.215,34.805,34.95,827680,0
+MD.US,D,20110610,000000,34.835,34.93,34.605,34.76,747532,0
+MD.US,D,20110613,000000,34.77,35.06,34.66,34.84,459062,0
+MD.US,D,20110614,000000,35.08,35.475,34.985,35.385,598748,0
+MD.US,D,20110615,000000,35.07,35.46,34.7,34.815,562942,0
+MD.US,D,20110616,000000,34.76,35.025,34.485,34.74,551548,0
+MD.US,D,20110617,000000,35.1,35.575,35.03,35.39,871462,0
+MD.US,D,20110620,000000,35.27,35.69,35.255,35.665,589016,0
+MD.US,D,20110621,000000,35.92,36.27,35.65,36.145,669734,0
+MD.US,D,20110622,000000,35.925,36.22,35.715,36.01,692576,0
+MD.US,D,20110623,000000,35.77,35.83,35.23,35.81,782282,0
+MD.US,D,20110624,000000,35.785,35.785,35.015,35.26,890838,0
+MD.US,D,20110627,000000,35.27,35.885,35.03,35.73,412166,0
+MD.US,D,20110628,000000,35.305,36.2,35.305,36.075,265536,0
+MD.US,D,20110629,000000,36.225,36.645,36.12,36.31,476782,0
+MD.US,D,20110630,000000,36.305,36.64,36.095,36.095,483662,0
+MD.US,D,20110701,000000,36.11,36.825,36.105,36.79,308016,0
+MD.US,D,20110705,000000,36.75,36.75,36.235,36.47,444556,0
+MD.US,D,20110706,000000,36.39,36.93,36.21,36.675,484874,0
+MD.US,D,20110707,000000,36.97,36.985,36.435,36.82,378242,0
+MD.US,D,20110708,000000,36.49,36.86,36.425,36.825,399458,0
+MD.US,D,20110711,000000,36.475,36.59,36.11,36.22,438956,0
+MD.US,D,20110712,000000,36.115,37.35,36.065,36.65,771238,0
+MD.US,D,20110713,000000,36.775,37.27,36.465,36.515,590794,0
+MD.US,D,20110714,000000,36.585,36.895,36.25,36.295,471576,0
+MD.US,D,20110715,000000,36.345,36.435,35.945,36.115,411034,0
+MD.US,D,20110718,000000,36,36,35.25,35.74,338538,0
+MD.US,D,20110719,000000,36.06,36.11,35.82,35.9,364480,0
+MD.US,D,20110720,000000,36.025,36.025,35.46,35.735,360936,0
+MD.US,D,20110721,000000,35.97,36.59,35.94,36.335,375052,0
+MD.US,D,20110722,000000,36.245,36.41,36.035,36.17,248356,0
+MD.US,D,20110725,000000,35.825,36.165,35.685,35.705,400634,0
+MD.US,D,20110726,000000,35.805,36.005,35.215,35.25,509748,0
+MD.US,D,20110727,000000,35.43,35.535,34.47,34.48,590022,0
+MD.US,D,20110728,000000,34.475,34.735,34.39,34.445,731496,0
+MD.US,D,20110729,000000,34.23,34.5,33.76,34.08,662684,0
+MD.US,D,20110801,000000,34.32,34.34,32.15,33.435,1846694,0
+MD.US,D,20110802,000000,32.705,33.895,32.625,32.86,1155716,0
+MD.US,D,20110803,000000,32.83,33.41,32.305,33.15,950056,0
+MD.US,D,20110804,000000,32.74,33.23,32.58,32.58,1433804,0
+MD.US,D,20110805,000000,32.905,32.905,31.505,32.125,1139084,0
+MD.US,D,20110808,000000,31.62,31.775,29.275,29.31,1493180,0
+MD.US,D,20110809,000000,29.905,31.84,29.24,31.84,1541904,0
+MD.US,D,20110810,000000,31.085,31.93,30.87,31.085,2352610,0
+MD.US,D,20110811,000000,31.11,32.47,31.01,32.005,950514,0
+MD.US,D,20110812,000000,32.205,32.71,31.88,32.245,699074,0
+MD.US,D,20110815,000000,32.5,33.11,32.33,33.06,519466,0
+MD.US,D,20110816,000000,32.885,33.325,32.625,33.02,480848,0
+MD.US,D,20110817,000000,33.11,33.315,32.525,32.675,674566,0
+MD.US,D,20110818,000000,31.91,31.955,30.685,30.96,552952,0
+MD.US,D,20110819,000000,30.75,31.415,30.515,30.615,424320,0
+MD.US,D,20110822,000000,31.325,31.375,30.555,30.715,439946,0
+MD.US,D,20110823,000000,30.72,32.12,30.51,32.105,481152,0
+MD.US,D,20110824,000000,31.98,32.265,31.765,32,553826,0
+MD.US,D,20110825,000000,32.19,32.455,30.615,31.035,774148,0
+MD.US,D,20110826,000000,30.79,31.575,30.365,31.405,676186,0
+MD.US,D,20110829,000000,31.6,33.01,31.6,32.88,418126,0
+MD.US,D,20110830,000000,32.665,33.08,32.265,32.89,279886,0
+MD.US,D,20110831,000000,33.07,33.72,32.395,32.655,540864,0
+MD.US,D,20110901,000000,32.575,33.375,32.255,32.45,547412,0
+MD.US,D,20110902,000000,31.99,32.54,31.795,31.81,305526,0
+MD.US,D,20110906,000000,31,31.875,30.9,31.715,363388,0
+MD.US,D,20110907,000000,32.055,33.045,31.915,32.895,304420,0
+MD.US,D,20110908,000000,32.5,33.1,31.97,32.06,500156,0
+MD.US,D,20110909,000000,31.815,32.07,30.985,31.21,629478,0
+MD.US,D,20110912,000000,30.935,31.505,30.63,31.43,424036,0
+MD.US,D,20110913,000000,31.615,31.685,30.85,31.535,644848,0
+MD.US,D,20110914,000000,31.76,32.905,31.18,32.5,451922,0
+MD.US,D,20110915,000000,32.805,33.105,32.245,33.03,587720,0
+MD.US,D,20110916,000000,32.895,33.02,32.65,32.995,806708,0
+MD.US,D,20110919,000000,32.555,32.66,32.175,32.445,669766,0
+MD.US,D,20110920,000000,32.605,32.865,31.945,31.965,522428,0
+MD.US,D,20110921,000000,32.01,32.89,31.43,31.43,788228,0
+MD.US,D,20110922,000000,30.59,31.32,30.375,30.915,560264,0
+MD.US,D,20110923,000000,30.7,31.18,30.435,30.71,572904,0
+MD.US,D,20110926,000000,30.97,31.65,30.64,31.59,399468,0
+MD.US,D,20110927,000000,32.17,32.98,31.85,32.645,372254,0
+MD.US,D,20110928,000000,32.575,32.695,32,32.055,526402,0
+MD.US,D,20110929,000000,32.56,32.695,31.735,32.21,766544,0
+MD.US,D,20110930,000000,31.81,32.32,31.285,31.32,611410,0
+MD.US,D,20111003,000000,31.085,31.465,30.54,30.54,1404184,0
+MD.US,D,20111004,000000,30.105,31.37,29.925,31.305,926722,0
+MD.US,D,20111005,000000,31.115,31.7,31.045,31.615,722524,0
+MD.US,D,20111006,000000,31.47,32.095,30.86,30.965,847324,0
+MD.US,D,20111007,000000,31.095,31.11,30.105,30.37,1157542,0
+MD.US,D,20111010,000000,30.97,31.4,30.92,31.315,330788,0
+MD.US,D,20111011,000000,31.215,32.115,31.15,32,327370,0
+MD.US,D,20111012,000000,32.155,32.88,32.155,32.665,483666,0
+MD.US,D,20111013,000000,32.43,32.455,31.83,31.995,416864,0
+MD.US,D,20111014,000000,32.48,32.575,32.24,32.495,338336,0
+MD.US,D,20111017,000000,32.285,32.47,31.52,31.64,314740,0
+MD.US,D,20111018,000000,31.63,31.86,31.31,31.53,605328,0
+MD.US,D,20111019,000000,31.55,31.93,31.34,31.49,780624,0
+MD.US,D,20111020,000000,31.73,31.915,31.03,31.535,639038,0
+MD.US,D,20111021,000000,31.77,32,31.415,31.93,1098174,0
+MD.US,D,20111024,000000,32.04,33.23,32.04,33.1,640334,0
+MD.US,D,20111025,000000,33.105,33.22,32.03,32.08,534834,0
+MD.US,D,20111026,000000,32.505,32.755,32.005,32.36,470646,0
+MD.US,D,20111027,000000,33.2,33.675,32.805,33.525,879932,0
+MD.US,D,20111028,000000,33.43,33.81,33.3,33.705,1073852,0
+MD.US,D,20111031,000000,33.44,33.635,32.89,32.9,700068,0
+MD.US,D,20111101,000000,34.81,34.81,30.665,33.365,2119864,0
+MD.US,D,20111102,000000,33.555,34.045,33,33.835,1345834,0
+MD.US,D,20111103,000000,34.37,34.53,33.505,33.8,504594,0
+MD.US,D,20111104,000000,33.5,33.9,33.33,33.5,792118,0
+MD.US,D,20111107,000000,33.57,34.25,33.3,34.2,994400,0
+MD.US,D,20111108,000000,34.52,35.085,34.37,34.95,927772,0
+MD.US,D,20111109,000000,34.27,34.665,34.03,34.22,898482,0
+MD.US,D,20111110,000000,34.51,34.575,34.025,34.345,468034,0
+MD.US,D,20111111,000000,34.68,35.09,34.59,34.845,381744,0
+MD.US,D,20111114,000000,34.715,35.18,34.375,34.79,526424,0
+MD.US,D,20111115,000000,34.63,34.915,34.16,34.71,240374,0
+MD.US,D,20111116,000000,34.41,34.745,33.985,34.345,504452,0
+MD.US,D,20111117,000000,34.23,34.325,33.44,33.67,463310,0
+MD.US,D,20111118,000000,33.76,33.89,33.245,33.46,313100,0
+MD.US,D,20111121,000000,33.005,33.295,32.645,32.935,393324,0
+MD.US,D,20111122,000000,32.945,33.125,32.65,32.875,333550,0
+MD.US,D,20111123,000000,32.6,32.77,32.145,32.515,483372,0
+MD.US,D,20111125,000000,32.255,32.575,32.085,32.19,356182,0
+MD.US,D,20111128,000000,33.045,33.27,32.585,32.785,790344,0
+MD.US,D,20111129,000000,32.9,33.165,32.42,32.7,806868,0
+MD.US,D,20111130,000000,33.45,33.945,33.325,33.7,1808846,0
+MD.US,D,20111201,000000,33.74,34.455,33.69,33.905,650772,0
+MD.US,D,20111202,000000,34.03,34.41,33.52,33.63,250892,0
+MD.US,D,20111205,000000,33.875,34.3,33.72,34.11,499114,0
+MD.US,D,20111206,000000,34.245,34.28,33.935,34.005,448256,0
+MD.US,D,20111207,000000,33.845,33.915,33.355,33.645,473946,0
+MD.US,D,20111208,000000,33.5,33.5,32.34,32.41,575022,0
+MD.US,D,20111209,000000,32.41,33.46,32.405,33.125,585022,0
+MD.US,D,20111212,000000,32.88,32.955,32.3,32.805,735038,0
+MD.US,D,20111213,000000,33.035,33.1,32,32.185,670926,0
+MD.US,D,20111214,000000,31.98,32.245,31.97,32.205,891794,0
+MD.US,D,20111215,000000,32.32,32.825,32.32,32.82,683446,0
+MD.US,D,20111216,000000,32.955,33.355,32.43,32.625,1160428,0
+MD.US,D,20111219,000000,32.69,33.03,32.375,32.74,536436,0
+MD.US,D,20111220,000000,33.035,34.04,32.945,34,626986,0
+MD.US,D,20111221,000000,33.805,34.37,33.76,34.265,513976,0
+MD.US,D,20111222,000000,34.515,35.2,34.43,35.145,536986,0
+MD.US,D,20111223,000000,35.15,35.29,35.105,35.26,313082,0
+MD.US,D,20111227,000000,35.26,35.8,35.16,35.64,325510,0
+MD.US,D,20111228,000000,35.65,35.935,35.125,35.31,465612,0
+MD.US,D,20111229,000000,35.365,36.09,35.29,36,422898,0
+MD.US,D,20111230,000000,36.1,36.29,35.965,36.005,573904,0
+MD.US,D,20120103,000000,36.295,36.48,35.21,35.34,1240518,0
+MD.US,D,20120104,000000,35.17,35.325,34.83,34.975,656492,0
+MD.US,D,20120105,000000,34.845,34.94,34.37,34.75,706188,0
+MD.US,D,20120106,000000,34.835,35,34.675,34.92,1055614,0
+MD.US,D,20120109,000000,34.805,35.135,34.71,35.02,494566,0
+MD.US,D,20120110,000000,35.27,35.27,34.915,35.04,470610,0
+MD.US,D,20120111,000000,34.89,35.315,34.785,34.92,771308,0
+MD.US,D,20120112,000000,35.06,35.06,34.175,34.32,458814,0
+MD.US,D,20120113,000000,34.065,34.12,33.475,34.04,485806,0
+MD.US,D,20120117,000000,34.14,34.635,34.14,34.5,659604,0
+MD.US,D,20120118,000000,34.41,34.85,34.22,34.705,649904,0
+MD.US,D,20120119,000000,34.775,35.67,34.765,35.05,889240,0
+MD.US,D,20120120,000000,34.955,35.295,34.885,35.22,329498,0
+MD.US,D,20120123,000000,35.295,35.755,35.235,35.72,653806,0
+MD.US,D,20120124,000000,35.625,35.725,35.48,35.63,507618,0
+MD.US,D,20120125,000000,35.55,36,35.065,35.82,652354,0
+MD.US,D,20120126,000000,35.91,35.99,35.47,35.595,508970,0
+MD.US,D,20120127,000000,35.5,35.835,35.455,35.505,390824,0
+MD.US,D,20120130,000000,35.28,35.68,35.08,35.625,482394,0
+MD.US,D,20120131,000000,35.8,36,35.565,35.61,487466,0
+MD.US,D,20120201,000000,35.8,36.695,35.71,36.5,717418,0
+MD.US,D,20120202,000000,35.385,35.755,33.5,35.59,2515174,0
+MD.US,D,20120203,000000,35.85,36.31,35.625,36.07,768748,0
+MD.US,D,20120206,000000,36,36.3,35.245,35.495,467348,0
+MD.US,D,20120207,000000,35.51,35.945,35.36,35.845,420300,0
+MD.US,D,20120208,000000,35.815,36.43,35.815,36.365,907826,0
+MD.US,D,20120209,000000,36.25,36.7,36.08,36.6,947642,0
+MD.US,D,20120210,000000,36.275,36.54,35.995,36.39,462456,0
+MD.US,D,20120213,000000,36.55,37.325,36.48,37.005,1074548,0
+MD.US,D,20120214,000000,36.87,37.015,36.635,36.85,367540,0
+MD.US,D,20120215,000000,36.88,37.23,36.52,37,660872,0
+MD.US,D,20120216,000000,36.955,37.63,36.83,37.485,698628,0
+MD.US,D,20120217,000000,37.64,37.69,37.29,37.345,484272,0
+MD.US,D,20120221,000000,37.235,37.64,36.97,37.335,605056,0
+MD.US,D,20120222,000000,37.25,37.37,36.8,36.895,656116,0
+MD.US,D,20120223,000000,36.96,37.18,36.79,37.15,482182,0
+MD.US,D,20120224,000000,37.145,37.805,37.06,37.73,624842,0
+MD.US,D,20120227,000000,37.485,37.84,37.32,37.65,802364,0
+MD.US,D,20120228,000000,37.625,37.75,37.13,37.275,1042850,0
+MD.US,D,20120229,000000,37.475,37.585,37.015,37.195,562304,0
+MD.US,D,20120301,000000,37.37,37.37,36.605,36.65,746556,0
+MD.US,D,20120302,000000,36.655,36.655,35.305,35.625,1505454,0
+MD.US,D,20120305,000000,35.705,36.055,35.34,35.36,859310,0
+MD.US,D,20120306,000000,35.125,35.365,34.905,35.255,575100,0
+MD.US,D,20120307,000000,35.375,35.57,35.155,35.5,361518,0
+MD.US,D,20120308,000000,35.6,36.325,35.465,36.185,701972,0
+MD.US,D,20120309,000000,36.24,36.93,36.24,36.765,500742,0
+MD.US,D,20120312,000000,36.825,36.825,36.295,36.47,405804,0
+MD.US,D,20120313,000000,36.67,37.415,36.585,37.415,782238,0
+MD.US,D,20120314,000000,37.42,37.495,37.08,37.29,336934,0
+MD.US,D,20120315,000000,37.25,37.57,37.16,37.32,449708,0
+MD.US,D,20120316,000000,37.33,37.845,37.14,37.55,647168,0
+MD.US,D,20120319,000000,37.44,37.93,37.44,37.515,459894,0
+MD.US,D,20120320,000000,37.3,37.525,37.195,37.32,376006,0
+MD.US,D,20120321,000000,37.39,37.505,37.195,37.39,294934,0
+MD.US,D,20120322,000000,37.195,37.44,36.905,37,425532,0
+MD.US,D,20120323,000000,37,37.3,36.775,36.99,556194,0
+MD.US,D,20120326,000000,37.28,37.725,37.185,37.575,478768,0
+MD.US,D,20120327,000000,37.65,37.795,37.23,37.305,474040,0
+MD.US,D,20120328,000000,37.265,37.59,36.85,37.27,362256,0
+MD.US,D,20120329,000000,37.03,37.575,36.66,37.355,520228,0
+MD.US,D,20120330,000000,37.5,37.585,37.045,37.185,412868,0
+MD.US,D,20120402,000000,37.145,37.335,36.815,37.015,850632,0
+MD.US,D,20120403,000000,37.06,37.18,36.61,36.975,624002,0
+MD.US,D,20120404,000000,36.635,37.105,35.9,36.005,1875140,0
+MD.US,D,20120405,000000,35.9,36.41,35.81,36.26,516924,0
+MD.US,D,20120409,000000,35.715,35.82,35.355,35.675,724398,0
+MD.US,D,20120410,000000,35.725,35.89,35.13,35.225,743806,0
+MD.US,D,20120411,000000,35.45,35.85,35.45,35.67,610914,0
+MD.US,D,20120412,000000,35.585,36.03,35.525,35.815,403114,0
+MD.US,D,20120413,000000,35.71,35.71,34.985,35.03,467536,0
+MD.US,D,20120416,000000,35.055,35.135,34.655,34.755,501994,0
+MD.US,D,20120417,000000,34.97,35.865,34.85,35.505,682652,0
+MD.US,D,20120418,000000,35.315,35.315,34.77,35.25,869066,0
+MD.US,D,20120419,000000,35.295,35.66,35.015,35.355,473126,0
+MD.US,D,20120420,000000,35.44,35.98,35.435,35.525,430826,0
+MD.US,D,20120423,000000,35.155,35.245,34.805,35.16,366244,0
+MD.US,D,20120424,000000,35.145,35.145,34.695,34.87,551454,0
+MD.US,D,20120425,000000,35.1,35.555,34.995,35.075,423710,0
+MD.US,D,20120426,000000,35.05,35.235,34.79,34.905,438452,0
+MD.US,D,20120427,000000,35.065,35.245,34.685,34.705,613556,0
+MD.US,D,20120430,000000,34.6,35.16,34.58,35.12,1282344,0
+MD.US,D,20120501,000000,35.1,35.53,34.915,34.965,515666,0
+MD.US,D,20120502,000000,34.765,35.27,34.73,35.225,930932,0
+MD.US,D,20120503,000000,34.395,34.545,33.005,33.6,3188358,0
+MD.US,D,20120504,000000,33.18,33.33,32.095,32.9,2763802,0
+MD.US,D,20120507,000000,32.705,32.88,32.32,32.69,1090540,0
+MD.US,D,20120508,000000,32.435,32.635,31.955,32.59,1187574,0
+MD.US,D,20120509,000000,32.24,35.7,32.095,34.305,6673682,0
+MD.US,D,20120510,000000,34.42,34.5,32.81,33.185,2955712,0
+MD.US,D,20120511,000000,33.045,33.385,32.655,32.725,758050,0
+MD.US,D,20120514,000000,32.465,32.565,31.93,32.235,626324,0
+MD.US,D,20120515,000000,32.25,32.3,31.82,31.935,419226,0
+MD.US,D,20120516,000000,32.135,32.245,31.77,31.83,911988,0
+MD.US,D,20120517,000000,31.78,31.95,31.35,31.445,938562,0
+MD.US,D,20120518,000000,31.585,31.585,31.02,31.055,817690,0
+MD.US,D,20120521,000000,31.16,31.53,30.91,31.51,867480,0
+MD.US,D,20120522,000000,31.51,31.91,31.51,31.855,1250282,0
+MD.US,D,20120523,000000,31.605,31.66,30.76,30.915,1076546,0
+MD.US,D,20120524,000000,30.92,31.175,30.395,30.645,1292502,0
+MD.US,D,20120525,000000,30.73,31.265,30.605,30.995,1316460,0
+MD.US,D,20120529,000000,31.29,31.53,30.975,31.14,729700,0
+MD.US,D,20120530,000000,30.845,31.005,30.405,30.595,508276,0
+MD.US,D,20120531,000000,30.66,30.73,30.18,30.505,754652,0
+MD.US,D,20120601,000000,30.05,30.15,29.71,30.005,1438730,0
+MD.US,D,20120604,000000,30.11,30.12,29.62,30.1,617258,0
+MD.US,D,20120605,000000,30.205,30.955,30.005,30.82,1048100,0
+MD.US,D,20120606,000000,30.905,31.255,30.845,30.95,405644,0
+MD.US,D,20120607,000000,31.2,31.325,30.95,31.04,565532,0
+MD.US,D,20120608,000000,30.78,31.215,30.75,31.175,654942,0
+MD.US,D,20120611,000000,31.46,31.495,30.955,30.99,365464,0
+MD.US,D,20120612,000000,31.075,31.565,30.785,31.535,570216,0
+MD.US,D,20120613,000000,31.435,31.675,31.285,31.39,603394,0
+MD.US,D,20120614,000000,31.35,31.58,31.245,31.395,443522,0
+MD.US,D,20120615,000000,31.495,31.83,31.325,31.79,838614,0
+MD.US,D,20120618,000000,31.625,32.04,31.425,32.03,319118,0
+MD.US,D,20120619,000000,32.135,32.365,32.005,32.07,429144,0
+MD.US,D,20120620,000000,32.115,32.315,31.715,31.75,588590,0
+MD.US,D,20120621,000000,31.79,31.95,31.415,31.45,927308,0
+MD.US,D,20120622,000000,31.515,31.86,31.355,31.58,1934932,0
+MD.US,D,20120625,000000,31.61,31.875,31.175,31.81,694786,0
+MD.US,D,20120626,000000,31.81,33.02,31.745,32.685,872124,0
+MD.US,D,20120627,000000,32.79,33.195,32.625,33.01,416992,0
+MD.US,D,20120628,000000,32.86,34.705,32.755,34.7,1893516,0
+MD.US,D,20120629,000000,35.155,35.155,34.165,34.27,1081954,0
+MD.US,D,20120702,000000,34.415,34.56,33.99,34.13,633886,0
+MD.US,D,20120703,000000,34.145,34.575,34.14,34.5,303692,0
+MD.US,D,20120705,000000,34.36,34.44,33.765,34.065,656530,0
+MD.US,D,20120706,000000,33.905,34.35,33.86,34.26,424202,0
+MD.US,D,20120709,000000,34.295,34.47,33.885,34.09,438412,0
+MD.US,D,20120710,000000,34.105,34.225,33.46,33.805,884194,0
+MD.US,D,20120711,000000,33.835,33.89,33.23,33.375,1133704,0
+MD.US,D,20120712,000000,33.31,33.37,32.835,33.035,657948,0
+MD.US,D,20120713,000000,33.165,33.56,33.115,33.43,457774,0
+MD.US,D,20120716,000000,33.38,33.6,33.145,33.515,540000,0
+MD.US,D,20120717,000000,33.6,33.715,33.145,33.37,475306,0
+MD.US,D,20120718,000000,32.165,32.165,30.845,31.8,3740422,0
+MD.US,D,20120719,000000,31.865,32.005,31.6,31.68,1658072,0
+MD.US,D,20120720,000000,31.515,31.58,30.85,31.205,782838,0
+MD.US,D,20120723,000000,30.745,30.975,30.475,30.65,532090,0
+MD.US,D,20120724,000000,30.64,30.85,30.45,30.66,1034082,0
+MD.US,D,20120725,000000,30.66,30.935,30.555,30.775,670066,0
+MD.US,D,20120726,000000,30.915,31.145,30.755,31.09,535056,0
+MD.US,D,20120727,000000,31.19,31.945,31.135,31.855,1124010,0
+MD.US,D,20120730,000000,32.1,32.22,31.84,32.15,973502,0
+MD.US,D,20120731,000000,32.505,33.935,32.505,33.065,1022950,0
+MD.US,D,20120801,000000,33.33,34.085,33.28,33.455,1588136,0
+MD.US,D,20120802,000000,33.35,33.805,33.25,33.635,697372,0
+MD.US,D,20120803,000000,34,34.325,33.62,34.255,791824,0
+MD.US,D,20120806,000000,34.37,34.435,34.115,34.305,400766,0
+MD.US,D,20120807,000000,34.505,34.575,34.335,34.495,568370,0
+MD.US,D,20120808,000000,34.37,34.88,34.18,34.77,580272,0
+MD.US,D,20120809,000000,34.78,34.78,34.13,34.545,634876,0
+MD.US,D,20120810,000000,34.38,34.66,34.295,34.625,407236,0
+MD.US,D,20120813,000000,34.515,34.825,34.45,34.78,480108,0
+MD.US,D,20120814,000000,34.925,34.925,34.49,34.675,238286,0
+MD.US,D,20120815,000000,34.525,35.125,34.525,34.9,342272,0
+MD.US,D,20120816,000000,34.985,35.01,34.685,34.925,419282,0
+MD.US,D,20120817,000000,34.94,34.975,34.77,34.93,612160,0
+MD.US,D,20120820,000000,34.95,35.105,34.58,34.625,762166,0
+MD.US,D,20120821,000000,34.71,34.775,34.37,34.44,1041168,0
+MD.US,D,20120822,000000,34.47,34.71,34.33,34.52,491396,0
+MD.US,D,20120823,000000,34.435,34.635,34.17,34.225,497648,0
+MD.US,D,20120824,000000,34.125,34.805,34.12,34.685,860916,0
+MD.US,D,20120827,000000,34.785,34.845,34.4,34.535,507854,0
+MD.US,D,20120828,000000,34.46,34.625,34.32,34.455,345906,0
+MD.US,D,20120829,000000,34.565,34.735,34.365,34.605,606594,0
+MD.US,D,20120830,000000,34.505,34.645,34.4,34.5,428474,0
+MD.US,D,20120831,000000,34.715,34.755,34.38,34.64,364150,0
+MD.US,D,20120904,000000,34.7,35.36,34.64,35.345,421254,0
+MD.US,D,20120905,000000,35.42,35.735,35.25,35.7,621118,0
+MD.US,D,20120906,000000,35.71,36.17,35.685,35.935,793794,0
+MD.US,D,20120907,000000,35.945,36.35,35.92,36.15,446786,0
+MD.US,D,20120910,000000,35.89,36.23,35.89,36.185,319954,0
+MD.US,D,20120911,000000,36.025,36.375,35.945,36.31,355720,0
+MD.US,D,20120912,000000,36.455,36.68,36.07,36.61,660514,0
+MD.US,D,20120913,000000,36.66,37.215,36.175,37.07,647032,0
+MD.US,D,20120914,000000,37,37.18,36.61,36.92,608640,0
+MD.US,D,20120917,000000,36.895,37.285,36.415,36.965,601000,0
+MD.US,D,20120918,000000,37.015,38.02,36.84,37.645,1126856,0
+MD.US,D,20120919,000000,37.735,38.335,37.605,37.815,1078720,0
+MD.US,D,20120920,000000,37.985,38.28,37.445,37.75,1018874,0
+MD.US,D,20120921,000000,37.84,38.16,37.595,37.615,864562,0
+MD.US,D,20120924,000000,37.9,37.9,36.83,37.615,807268,0
+MD.US,D,20120925,000000,37.605,37.78,37.24,37.26,436514,0
+MD.US,D,20120926,000000,37.185,37.195,36.835,36.975,549526,0
+MD.US,D,20120927,000000,37.145,37.47,37.145,37.305,418226,0
+MD.US,D,20120928,000000,37.17,37.495,36.88,37.225,444998,0
+MD.US,D,20121001,000000,37.29,37.41,36.9,37.195,651872,0
+MD.US,D,20121002,000000,37.275,37.355,36.735,36.765,982344,0
+MD.US,D,20121003,000000,36.92,37.15,36.775,37.045,519728,0
+MD.US,D,20121004,000000,37.195,37.345,36.875,37.3,409882,0
+MD.US,D,20121005,000000,37.3,37.355,36.645,36.88,779204,0
+MD.US,D,20121008,000000,36.79,36.8,36.42,36.555,582590,0
+MD.US,D,20121009,000000,36.76,36.76,35.93,36.01,536452,0
+MD.US,D,20121010,000000,35.92,36.235,35.75,35.875,503758,0
+MD.US,D,20121011,000000,36,36.36,35.88,36.065,554148,0
+MD.US,D,20121012,000000,35.99,36.045,35.415,35.515,461380,0
+MD.US,D,20121015,000000,35.455,35.58,35.245,35.445,407178,0
+MD.US,D,20121016,000000,35.725,35.725,35.305,35.4,406810,0
+MD.US,D,20121017,000000,35.35,35.525,35.2,35.285,537948,0
+MD.US,D,20121018,000000,35.235,35.405,35.075,35.35,463842,0
+MD.US,D,20121019,000000,35.24,35.255,34.235,34.625,1183154,0
+MD.US,D,20121022,000000,34.655,35.15,34.655,35.125,470442,0
+MD.US,D,20121023,000000,34.845,34.955,34.445,34.89,491898,0
+MD.US,D,20121024,000000,34.995,35.065,34.57,34.615,254766,0
+MD.US,D,20121025,000000,34.82,35.175,34.65,35.06,293124,0
+MD.US,D,20121026,000000,35,35,34.22,34.25,2528902,0
+MD.US,D,20121031,000000,34.245,34.74,33.93,34.49,1132900,0
+MD.US,D,20121101,000000,34.76,36.89,34.76,36.705,1926254,0
+MD.US,D,20121102,000000,37.195,38.38,36.98,37.005,1184100,0
+MD.US,D,20121105,000000,36.955,37.5,36.63,37.465,563828,0
+MD.US,D,20121106,000000,37.5,38.125,37.095,37.985,1537698,0
+MD.US,D,20121107,000000,38.055,38.625,37.29,38.155,1815368,0
+MD.US,D,20121108,000000,38.19,38.19,37.475,37.795,703280,0
+MD.US,D,20121109,000000,37.64,38.185,37.53,38.055,1384184,0
+MD.US,D,20121112,000000,38.015,38.045,37.615,37.75,499270,0
+MD.US,D,20121113,000000,37.655,37.985,37.405,37.685,401656,0
+MD.US,D,20121114,000000,37.68,37.71,36.73,36.805,655912,0
+MD.US,D,20121115,000000,36.835,37.295,36.585,37.255,745868,0
+MD.US,D,20121116,000000,37.29,37.395,36.5,36.835,743600,0
+MD.US,D,20121119,000000,37,37.095,36.73,36.89,723598,0
+MD.US,D,20121120,000000,37.275,38.555,37.01,38.425,1475322,0
+MD.US,D,20121121,000000,38.4,38.4,37.575,38.335,575168,0
+MD.US,D,20121123,000000,38.36,39.005,38.1,38.975,534790,0
+MD.US,D,20121126,000000,38.745,38.935,38.41,38.89,680814,0
+MD.US,D,20121127,000000,38.785,39.21,38.54,38.925,636002,0
+MD.US,D,20121128,000000,38.755,39.01,38.325,38.97,367990,0
+MD.US,D,20121129,000000,39.13,39.54,39.02,39.465,593890,0
+MD.US,D,20121130,000000,39.49,39.535,39.085,39.5,746542,0
+MD.US,D,20121203,000000,39.545,39.62,39.045,39.54,748396,0
+MD.US,D,20121204,000000,39.595,40.07,39.395,40.025,638972,0
+MD.US,D,20121205,000000,39.975,40.11,39.495,39.8,968886,0
+MD.US,D,20121206,000000,39.895,39.99,39.47,39.845,964562,0
+MD.US,D,20121207,000000,40.08,40.08,39.155,39.565,681244,0
+MD.US,D,20121210,000000,39.475,39.7,39.23,39.37,590508,0
+MD.US,D,20121211,000000,39.5,39.59,39.115,39.395,1497300,0
+MD.US,D,20121212,000000,39.275,39.83,39.275,39.505,1522382,0
+MD.US,D,20121213,000000,39.525,40.14,39.405,39.75,595662,0
+MD.US,D,20121214,000000,39.655,39.8,39.185,39.325,379028,0
+MD.US,D,20121217,000000,39.43,39.875,39.385,39.835,603486,0
+MD.US,D,20121218,000000,39.93,40.56,39.61,40.485,859552,0
+MD.US,D,20121219,000000,40.395,40.735,40.28,40.525,1044964,0
+MD.US,D,20121220,000000,40.59,40.865,40.395,40.675,564646,0
+MD.US,D,20121221,000000,39.865,40.68,39.35,40.415,1561860,0
+MD.US,D,20121224,000000,40.475,40.56,39.755,40.525,292088,0
+MD.US,D,20121226,000000,40.605,40.645,40.315,40.415,693574,0
+MD.US,D,20121227,000000,40.335,40.54,39.665,39.92,555196,0
+MD.US,D,20121228,000000,39.845,39.995,39.595,39.68,544228,0
+MD.US,D,20121231,000000,39.72,39.865,39.295,39.76,630672,0
+MD.US,D,20130102,000000,40.5,42.05,40.325,42.045,1570520,0
+MD.US,D,20130103,000000,41.935,42.49,40.875,41.025,1334362,0
+MD.US,D,20130104,000000,41.59,41.655,41.11,41.605,2855326,0
+MD.US,D,20130107,000000,41.285,42.23,41.285,42.09,931214,0
+MD.US,D,20130108,000000,42.185,42.265,40.955,41.125,675866,0
+MD.US,D,20130109,000000,41.215,41.36,40.885,41.36,598964,0
+MD.US,D,20130110,000000,41.595,41.995,41.24,41.96,622048,0
+MD.US,D,20130111,000000,41.825,41.965,41.27,41.4,469822,0
+MD.US,D,20130114,000000,41.44,41.8,41.38,41.675,524320,0
+MD.US,D,20130115,000000,41.6,42.635,41.555,42.59,881510,0
+MD.US,D,20130116,000000,42.375,42.54,42.045,42.37,488508,0
+MD.US,D,20130117,000000,42.585,43.17,42.585,42.87,1049126,0
+MD.US,D,20130118,000000,42.9,43.105,42.865,42.965,446052,0
+MD.US,D,20130122,000000,42.97,43.705,42.965,43.26,921946,0
+MD.US,D,20130123,000000,43.26,43.34,42.965,43.295,596600,0
+MD.US,D,20130124,000000,43.245,43.91,43.245,43.665,434742,0
+MD.US,D,20130125,000000,43.765,44.11,43.65,43.69,522030,0
+MD.US,D,20130128,000000,43.745,43.79,43.535,43.73,986944,0
+MD.US,D,20130129,000000,43.795,43.875,43.33,43.505,769634,0
+MD.US,D,20130130,000000,43.48,43.48,42.59,42.695,837284,0
+MD.US,D,20130131,000000,42.935,43.12,41.88,42.78,1274784,0
+MD.US,D,20130201,000000,43.125,43.145,42.71,43.07,553574,0
+MD.US,D,20130204,000000,42.965,43.03,42.06,42.235,533596,0
+MD.US,D,20130205,000000,42.45,42.69,42.25,42.47,548588,0
+MD.US,D,20130206,000000,42.4,42.65,42.36,42.6,365992,0
+MD.US,D,20130207,000000,42.62,42.87,42.475,42.785,411056,0
+MD.US,D,20130208,000000,42.8,43.755,42.705,43.26,698388,0
+MD.US,D,20130211,000000,43.065,43.18,42.755,42.96,558932,0
+MD.US,D,20130212,000000,42.84,43.605,42.805,43.445,948870,0
+MD.US,D,20130213,000000,43.37,43.81,43.225,43.81,840274,0
+MD.US,D,20130214,000000,43.405,43.865,43.405,43.555,782408,0
+MD.US,D,20130215,000000,43.59,43.7,43.425,43.48,257682,0
+MD.US,D,20130219,000000,43.56,44.205,43.56,44.05,510260,0
+MD.US,D,20130220,000000,43.75,43.975,43.265,43.295,527750,0
+MD.US,D,20130221,000000,43.27,43.27,42.56,42.745,315884,0
+MD.US,D,20130222,000000,42.965,43.195,42.75,43.03,494974,0
+MD.US,D,20130225,000000,43.065,43.52,42.665,42.665,473160,0
+MD.US,D,20130226,000000,42.75,42.97,42.395,42.74,196106,0
+MD.US,D,20130227,000000,42.78,43.055,42.545,42.895,444398,0
+MD.US,D,20130228,000000,42.895,43.16,42.75,42.81,584210,0
+MD.US,D,20130301,000000,42.58,42.77,42.355,42.66,681934,0
+MD.US,D,20130304,000000,42.485,42.74,42.045,42.615,588916,0
+MD.US,D,20130305,000000,42.815,43.26,42.705,42.925,448094,0
+MD.US,D,20130306,000000,42.955,43.085,42.9,43,287300,0
+MD.US,D,20130307,000000,43.005,43.125,42.805,42.95,306356,0
+MD.US,D,20130308,000000,43.15,43.235,42.75,43.185,430108,0
+MD.US,D,20130311,000000,43.23,43.525,43.23,43.35,220584,0
+MD.US,D,20130312,000000,43.355,43.62,43.195,43.23,302186,0
+MD.US,D,20130313,000000,43.29,43.655,43.2,43.47,467600,0
+MD.US,D,20130314,000000,43.48,43.835,43.165,43.245,433494,0
+MD.US,D,20130315,000000,43.145,43.755,43.1,43.385,493826,0
+MD.US,D,20130318,000000,43.075,43.485,42.875,43.07,220284,0
+MD.US,D,20130319,000000,43.155,43.42,42.69,43.08,466604,0
+MD.US,D,20130320,000000,43.46,44.045,43.46,43.79,361242,0
+MD.US,D,20130321,000000,43.55,44.405,43.55,43.835,618220,0
+MD.US,D,20130322,000000,44.045,44.155,43.5,43.87,673874,0
+MD.US,D,20130325,000000,43.925,44.05,43.44,43.8,469716,0
+MD.US,D,20130326,000000,43.865,44.31,43.66,44.195,436346,0
+MD.US,D,20130327,000000,43.95,44.795,43.855,44.665,293866,0
+MD.US,D,20130328,000000,44.805,44.99,44.53,44.815,479156,0
+MD.US,D,20130401,000000,44.75,44.97,44.385,44.755,619062,0
+MD.US,D,20130402,000000,44.965,45.5,44.085,44.32,846780,0
+MD.US,D,20130403,000000,44.33,44.475,43.205,43.265,1007938,0
+MD.US,D,20130404,000000,43.03,43.205,42.445,43,717656,0
+MD.US,D,20130405,000000,42.575,42.77,42.09,42.315,444364,0
+MD.US,D,20130408,000000,42.345,42.955,42.115,42.94,367142,0
+MD.US,D,20130409,000000,43.095,43.33,42.76,43.185,549310,0
+MD.US,D,20130410,000000,43.41,43.565,42.8,43.23,661100,0
+MD.US,D,20130411,000000,43.13,43.525,43.07,43.285,280466,0
+MD.US,D,20130412,000000,43.215,43.495,43.105,43.335,376562,0
+MD.US,D,20130415,000000,42.995,43.01,41.985,42.055,482034,0
+MD.US,D,20130416,000000,42.31,42.97,41.825,42.91,411624,0
+MD.US,D,20130417,000000,42.73,43.075,42.615,42.83,548536,0
+MD.US,D,20130418,000000,42.815,43.09,42.5,42.79,480296,0
+MD.US,D,20130419,000000,42.785,43.115,42.32,42.5,430540,0
+MD.US,D,20130422,000000,42.45,42.835,42.055,42.57,222194,0
+MD.US,D,20130423,000000,42.865,43.62,42.745,43.47,471032,0
+MD.US,D,20130424,000000,43.55,43.77,43.455,43.485,354272,0
+MD.US,D,20130425,000000,43.73,44.595,43.68,43.73,493784,0
+MD.US,D,20130426,000000,43.76,44.1,43.59,43.845,312854,0
+MD.US,D,20130429,000000,44.02,44.35,43.99,44.185,322908,0
+MD.US,D,20130430,000000,44.075,44.555,43.99,44.365,703962,0
+MD.US,D,20130501,000000,44.395,44.79,44.235,44.565,870002,0
+MD.US,D,20130502,000000,43.77,45.24,42.975,44.905,1052946,0
+MD.US,D,20130503,000000,44.34,44.775,44.05,44.065,670586,0
+MD.US,D,20130506,000000,43.825,44.135,43.525,43.875,465894,0
+MD.US,D,20130507,000000,44.005,44.31,43.81,44.31,527064,0
+MD.US,D,20130508,000000,44.305,44.705,44.2,44.585,296920,0
+MD.US,D,20130509,000000,44.595,44.805,44.14,44.68,320868,0
+MD.US,D,20130510,000000,44.575,45.29,44.575,45.24,235204,0
+MD.US,D,20130513,000000,45.105,45.29,44.98,45.115,149562,0
+MD.US,D,20130514,000000,45.04,45.62,45.04,45.605,327500,0
+MD.US,D,20130515,000000,45.58,46.035,45.395,45.985,330654,0
+MD.US,D,20130516,000000,46.01,46.525,45.565,46.35,773902,0
+MD.US,D,20130517,000000,46.455,46.615,46.235,46.495,291156,0
+MD.US,D,20130520,000000,46.52,46.905,46.305,46.485,426144,0
+MD.US,D,20130521,000000,46.46,46.825,46.235,46.7,458346,0
+MD.US,D,20130522,000000,46.81,47.29,45.835,46.105,923254,0
+MD.US,D,20130523,000000,45.885,46.59,45.65,46.505,630804,0
+MD.US,D,20130524,000000,46.465,46.465,45.655,45.975,305434,0
+MD.US,D,20130528,000000,45.125,46.95,45.125,46.6,253878,0
+MD.US,D,20130529,000000,46.425,46.665,46,46.555,218694,0
+MD.US,D,20130530,000000,46.735,47.21,46.56,46.875,381002,0
+MD.US,D,20130531,000000,46.64,47.14,46.41,46.415,546668,0
+MD.US,D,20130603,000000,46.425,46.425,45.11,45.73,913858,0
+MD.US,D,20130604,000000,45.695,46.245,45.68,46.09,405286,0
+MD.US,D,20130605,000000,45.905,46.12,45.225,45.265,274440,0
+MD.US,D,20130606,000000,45.31,45.645,45.085,45.485,494012,0
+MD.US,D,20130607,000000,45.5,45.935,45.15,45.65,293964,0
+MD.US,D,20130610,000000,45.865,46.075,45.29,45.875,294852,0
+MD.US,D,20130611,000000,45.625,46.39,45.215,46,361762,0
+MD.US,D,20130612,000000,46.285,46.42,45.52,45.555,295278,0
+MD.US,D,20130613,000000,45.55,46.12,45.11,46.02,241668,0
+MD.US,D,20130614,000000,45.99,46.25,45.395,45.95,344618,0
+MD.US,D,20130617,000000,46.285,46.485,45.975,46.24,337046,0
+MD.US,D,20130618,000000,46.32,46.32,46.065,46.135,375814,0
+MD.US,D,20130619,000000,46.015,46.015,45.1,45.21,528412,0
+MD.US,D,20130620,000000,44.9,44.9,44.22,44.415,399674,0
+MD.US,D,20130621,000000,44.545,44.74,43.9,43.9,995378,0
+MD.US,D,20130624,000000,43.795,44.65,43.565,44.43,506832,0
+MD.US,D,20130625,000000,44.835,44.865,43.95,44.57,539442,0
+MD.US,D,20130626,000000,44.845,45.075,44.335,44.515,290046,0
+MD.US,D,20130627,000000,44.655,45.325,44.655,45.235,286384,0
+MD.US,D,20130628,000000,45.145,45.91,44.86,45.79,1219570,0
+MD.US,D,20130701,000000,45.89,46.445,45.54,46.07,480076,0
+MD.US,D,20130702,000000,45.925,46.545,45.895,46.27,663626,0
+MD.US,D,20130703,000000,45.88,45.915,45.29,45.48,322318,0
+MD.US,D,20130705,000000,45.855,46.15,45.42,46.125,269350,0
+MD.US,D,20130708,000000,46.125,46.405,45.97,46.125,355562,0
+MD.US,D,20130709,000000,46.375,46.83,46.09,46.625,441490,0
+MD.US,D,20130710,000000,46.635,47.135,46.425,46.945,389154,0
+MD.US,D,20130711,000000,47.48,48,47.17,47.755,488658,0
+MD.US,D,20130712,000000,47.755,48.055,47.665,47.89,227734,0
+MD.US,D,20130715,000000,47.935,48.02,47.465,47.695,306824,0
+MD.US,D,20130716,000000,47.735,47.925,47.38,47.49,215414,0
+MD.US,D,20130717,000000,47.595,47.68,47.295,47.49,128336,0
+MD.US,D,20130718,000000,47.59,48,47.49,47.855,231562,0
+MD.US,D,20130719,000000,47.85,47.85,47.5,47.645,393576,0
+MD.US,D,20130722,000000,47.735,48.04,47.57,47.6,345810,0
+MD.US,D,20130723,000000,47.635,48.255,47.515,48.185,298924,0
+MD.US,D,20130724,000000,48.365,48.4,47.59,47.66,250982,0
+MD.US,D,20130725,000000,47.495,48.1,47.305,47.975,237320,0
+MD.US,D,20130726,000000,47.815,48.205,47.485,48.2,246890,0
+MD.US,D,20130729,000000,48.04,48.5,47.485,48.06,410650,0
+MD.US,D,20130730,000000,48.05,48.85,47.41,48.705,616608,0
+MD.US,D,20130731,000000,48.71,49.24,48.585,48.71,408692,0
+MD.US,D,20130801,000000,48.865,50.06,48.865,49.225,828462,0
+MD.US,D,20130802,000000,49.185,49.225,48.705,49,377194,0
+MD.US,D,20130805,000000,48.995,49.46,48.45,49.35,280966,0
+MD.US,D,20130806,000000,49.235,49.235,48.455,49.06,411166,0
+MD.US,D,20130807,000000,49,49.24,48.515,49.135,344818,0
+MD.US,D,20130808,000000,49.315,49.505,49.075,49.235,211314,0
+MD.US,D,20130809,000000,49.14,49.63,49.14,49.25,179964,0
+MD.US,D,20130812,000000,49.2,49.75,49.16,49.305,169846,0
+MD.US,D,20130813,000000,49.3,49.39,48.945,49.235,284662,0
+MD.US,D,20130814,000000,49.265,49.52,49.03,49.185,163588,0
+MD.US,D,20130815,000000,48.85,48.865,48.115,48.555,282624,0
+MD.US,D,20130816,000000,48.56,48.89,48.23,48.67,322202,0
+MD.US,D,20130819,000000,48.475,49.12,48.415,48.535,250892,0
+MD.US,D,20130820,000000,48.535,49.195,48.42,49.15,413426,0
+MD.US,D,20130821,000000,49.05,49.305,48.215,48.24,215634,0
+MD.US,D,20130822,000000,48.455,49.12,48.42,48.915,196654,0
+MD.US,D,20130823,000000,48.895,49.07,48.455,48.955,214292,0
+MD.US,D,20130826,000000,48.985,49.425,48.885,49.325,240842,0
+MD.US,D,20130827,000000,48.895,49.275,48.815,49,536324,0
+MD.US,D,20130828,000000,48.98,49.335,48.63,49.115,363710,0
+MD.US,D,20130829,000000,48.89,49.475,48.535,49.245,453786,0
+MD.US,D,20130830,000000,49.25,49.25,48.57,48.685,361216,0
+MD.US,D,20130903,000000,49.265,49.42,48.67,48.955,908768,0
+MD.US,D,20130904,000000,48.99,49.565,48.745,49.5,555252,0
+MD.US,D,20130905,000000,49.5,49.8,49.305,49.495,258002,0
+MD.US,D,20130906,000000,49.695,49.805,48.825,49.31,425910,0
+MD.US,D,20130909,000000,49.485,49.53,48.935,49.485,479898,0
+MD.US,D,20130910,000000,49.745,49.92,49.61,49.825,299806,0
+MD.US,D,20130911,000000,49.975,50.485,49.6,50.43,615138,0
+MD.US,D,20130912,000000,50.5,51.29,50.365,50.61,531686,0
+MD.US,D,20130913,000000,50.74,50.975,50.465,50.77,301616,0
+MD.US,D,20130916,000000,51.085,51.185,50.64,50.68,193296,0
+MD.US,D,20130917,000000,50.68,51.42,50.625,51.4,278588,0
+MD.US,D,20130918,000000,51.285,51.4,50.34,51.025,382214,0
+MD.US,D,20130919,000000,51.02,51.485,50.43,50.46,208946,0
+MD.US,D,20130920,000000,50.555,50.815,50.3,50.565,664850,0
+MD.US,D,20130923,000000,50.455,50.605,49.93,50.085,351020,0
+MD.US,D,20130924,000000,50.105,50.445,49.765,49.83,287526,0
+MD.US,D,20130925,000000,49.94,49.985,49.47,49.72,342786,0
+MD.US,D,20130926,000000,49.895,50.255,49.55,50.02,259014,0
+MD.US,D,20130927,000000,49.825,49.99,49.53,49.91,280178,0
+MD.US,D,20130930,000000,49.495,50.355,49.205,50.2,405290,0
+MD.US,D,20131001,000000,50.335,51.08,50.24,50.71,760292,0
+MD.US,D,20131002,000000,50.46,50.735,49.825,50.715,305904,0
+MD.US,D,20131003,000000,50.745,51.03,50.375,50.695,416268,0
+MD.US,D,20131004,000000,50.69,51.34,50.57,50.87,370838,0
+MD.US,D,20131007,000000,50.435,50.875,50.11,50.5,235956,0
+MD.US,D,20131008,000000,50.5,50.66,50.135,50.21,325142,0
+MD.US,D,20131009,000000,50.265,50.615,49.86,50.425,518506,0
+MD.US,D,20131010,000000,50.81,51.535,50.685,51.53,392354,0
+MD.US,D,20131011,000000,51.55,52.34,51.55,52.165,411676,0
+MD.US,D,20131014,000000,52.05,52.635,51.725,52.605,323462,0
+MD.US,D,20131015,000000,52.355,52.665,51.88,52.405,700096,0
+MD.US,D,20131016,000000,52.69,53.375,52.57,53.23,474950,0
+MD.US,D,20131017,000000,53.105,53.44,53.075,53.32,325562,0
+MD.US,D,20131018,000000,53.37,53.935,52.925,53.615,462802,0
+MD.US,D,20131021,000000,53.61,54,53.41,53.865,406756,0
+MD.US,D,20131022,000000,54.065,54.185,53.505,53.895,426066,0
+MD.US,D,20131023,000000,53.78,53.815,53.035,53.48,296550,0
+MD.US,D,20131024,000000,53.695,53.87,52.475,52.525,567690,0
+MD.US,D,20131025,000000,52.695,53.065,52.485,52.97,473594,0
+MD.US,D,20131028,000000,53.06,53.06,52.55,52.72,599716,0
+MD.US,D,20131029,000000,52.65,53.325,52.595,53.32,579150,0
+MD.US,D,20131030,000000,53.275,53.71,52.68,52.875,636908,0
+MD.US,D,20131031,000000,53.11,54.975,53.11,54.51,955800,0
+MD.US,D,20131101,000000,53.75,54.375,53.515,54.15,651518,0
+MD.US,D,20131104,000000,54.145,54.84,53.695,54.79,411170,0
+MD.US,D,20131105,000000,54.47,54.595,53.865,54.38,476780,0
+MD.US,D,20131106,000000,54.435,54.645,53.86,53.9,450278,0
+MD.US,D,20131107,000000,54,54.645,53.345,53.44,833414,0
+MD.US,D,20131108,000000,53.6,54.04,53.345,53.72,394080,0
+MD.US,D,20131111,000000,54.155,54.525,53.51,54.435,382410,0
+MD.US,D,20131112,000000,54.4,54.855,54.07,54.805,526358,0
+MD.US,D,20131113,000000,54.345,55.425,54.01,55.34,1180862,0
+MD.US,D,20131114,000000,55.265,55.47,54.945,55.235,449186,0
+MD.US,D,20131115,000000,55.24,55.38,54.955,55.255,535748,0
+MD.US,D,20131118,000000,55.3,55.62,54.92,55.055,509694,0
+MD.US,D,20131119,000000,54.96,54.96,53.805,54.065,405490,0
+MD.US,D,20131120,000000,54.055,55.08,53.85,55.04,828362,0
+MD.US,D,20131121,000000,55.25,55.555,55.085,55.54,753318,0
+MD.US,D,20131122,000000,55.435,55.675,54.925,55.55,640476,0
+MD.US,D,20131125,000000,55.625,55.66,55.035,55.475,863374,0
+MD.US,D,20131126,000000,55.47,55.645,55.11,55.315,308866,0
+MD.US,D,20131127,000000,55.315,55.525,55.045,55.305,380012,0
+MD.US,D,20131129,000000,55.325,55.9,54.655,55.4,139168,0
+MD.US,D,20131202,000000,55.42,55.66,55.1,55.14,297220,0
+MD.US,D,20131203,000000,54.94,55.53,54.725,55.5,292336,0
+MD.US,D,20131204,000000,55.385,55.48,54.87,55.23,300626,0
+MD.US,D,20131205,000000,55.35,56.05,55.35,55.795,452298,0
+MD.US,D,20131206,000000,56.34,56.44,55.935,56.03,543786,0
+MD.US,D,20131209,000000,56.045,56.445,55.72,56.305,481044,0
+MD.US,D,20131210,000000,56.235,56.235,55.545,55.69,364236,0
+MD.US,D,20131211,000000,55.635,55.97,54.23,54.285,594016,0
+MD.US,D,20131212,000000,54.335,54.95,54.195,54.79,561130,0
+MD.US,D,20131213,000000,55.075,55.3,53.9,54.025,813860,0
+MD.US,D,20131216,000000,54.375,54.43,53.835,53.98,759552,0
+MD.US,D,20131217,000000,54.07,54.07,52.585,52.66,960834,0
+MD.US,D,20131218,000000,52.535,53.195,52.425,52.805,1115830,0
+MD.US,D,20131219,000000,52.875,53.08,51.885,52.325,1065850,0
+MD.US,D,20131220,000000,53.08,53.79,52.35,52.82,1161751,0
+MD.US,D,20131223,000000,52.84,53.02,52.38,52.7,464438,0
+MD.US,D,20131224,000000,52.81,53.15,52.63,52.88,181334,0
+MD.US,D,20131226,000000,52.87,53.39,52.78,53.04,463177,0
+MD.US,D,20131227,000000,52.85,53.25,52.81,52.94,249137,0
+MD.US,D,20131230,000000,52.95,53.12,52.56,52.88,406335,0
+MD.US,D,20131231,000000,53,53.43,52.79,53.38,373297,0
+MD.US,D,20140102,000000,53.42,53.44,52.7,53.02,416294,0
+MD.US,D,20140103,000000,53,53.59,52.98,53.32,507452,0
+MD.US,D,20140106,000000,53.4,53.76,52.83,52.85,576766,0
+MD.US,D,20140107,000000,52.84,53.45,52.72,53.14,470524,0
+MD.US,D,20140108,000000,53.07,53.65,52.9,53.61,590043,0
+MD.US,D,20140109,000000,53.81,54.25,53.77,54.08,436909,0
+MD.US,D,20140110,000000,54.19,54.58,53.76,54.28,403383,0
+MD.US,D,20140113,000000,54.21,54.42,53.55,53.73,376378,0
+MD.US,D,20140114,000000,53.74,54.69,53.64,54.68,471183,0
+MD.US,D,20140115,000000,54.68,54.8,54.33,54.69,397687,0
+MD.US,D,20140116,000000,54.49,54.85,54.34,54.75,213016,0
+MD.US,D,20140117,000000,54.7,55.11,54.63,55.02,247194,0
+MD.US,D,20140121,000000,55.34,55.37,54.7,55.29,478724,0
+MD.US,D,20140122,000000,55.38,55.67,55.27,55.66,371654,0
+MD.US,D,20140123,000000,55.5,55.5,54.63,54.7,704627,0
+MD.US,D,20140124,000000,54.36,54.68,53.31,53.77,451740,0
+MD.US,D,20140127,000000,53.69,53.85,52.97,53.27,540054,0
+MD.US,D,20140128,000000,53.5,54.04,53.36,53.74,437371,0
+MD.US,D,20140129,000000,53.35,53.67,52.65,52.97,645791,0
+MD.US,D,20140130,000000,53.35,54.82,52.5,54.7,823368,0
+MD.US,D,20140131,000000,54.27,55.99,54.02,55.64,728305,0
+MD.US,D,20140203,000000,55.64,55.64,53.43,53.47,1019117,0
+MD.US,D,20140204,000000,53.64,54.07,53.18,53.92,846003,0
+MD.US,D,20140205,000000,54,54.69,53.37,54.45,587197,0
+MD.US,D,20140206,000000,54.59,55.17,54.29,54.79,589654,0
+MD.US,D,20140207,000000,54.96,55.38,54.65,55.3,478360,0
+MD.US,D,20140210,000000,55.3,56.52,55.02,56.3,713233,0
+MD.US,D,20140211,000000,56.32,57.49,56.3,57.49,921051,0
+MD.US,D,20140212,000000,57.49,59.48,57.25,58.14,1189836,0
+MD.US,D,20140213,000000,57.84,58.81,57.84,58.7,794059,0
+MD.US,D,20140214,000000,58.68,59.3,58.43,59.3,673751,0
+MD.US,D,20140218,000000,59.39,60.3,59.23,60.29,534389,0
+MD.US,D,20140219,000000,60.04,60.84,59.87,60.21,541002,0
+MD.US,D,20140220,000000,60.37,61.3,60.27,61.29,529148,0
+MD.US,D,20140221,000000,61.33,61.42,60.39,60.42,574964,0
+MD.US,D,20140224,000000,61.54,61.65,60.56,60.71,665277,0
+MD.US,D,20140225,000000,60.74,60.74,60.02,60.29,535638,0
+MD.US,D,20140226,000000,60.32,60.89,60.08,60.35,435359,0
+MD.US,D,20140227,000000,60.33,60.61,60.12,60.15,398548,0
+MD.US,D,20140228,000000,60.22,61.11,60.21,60.82,733103,0
+MD.US,D,20140303,000000,60.69,61.17,60.31,61.05,531002,0
+MD.US,D,20140304,000000,59.94,62.28,59.75,61.67,664314,0
+MD.US,D,20140305,000000,61.66,61.66,61.12,61.5,444063,0
+MD.US,D,20140306,000000,61.61,62.16,61.61,61.82,495797,0
+MD.US,D,20140307,000000,61.93,62.25,61.65,62.01,420641,0
+MD.US,D,20140310,000000,62.08,62.51,61.73,62.49,436425,0
+MD.US,D,20140311,000000,62.57,62.94,62.28,62.55,565630,0
+MD.US,D,20140312,000000,62.33,62.86,61.71,61.82,677253,0
+MD.US,D,20140313,000000,62.08,62.15,60.96,61.05,369742,0
+MD.US,D,20140314,000000,60.87,61.82,60.51,61.81,506313,0
+MD.US,D,20140317,000000,62.06,62.8,61.94,62.29,442182,0
+MD.US,D,20140318,000000,62.34,63.22,62.34,63.12,733956,0
+MD.US,D,20140319,000000,63.01,63.51,62.75,62.92,300334,0
+MD.US,D,20140320,000000,62.79,63.24,62.67,62.75,250795,0
+MD.US,D,20140321,000000,63.03,63.23,62.6,62.72,929130,0
+MD.US,D,20140324,000000,62.88,62.91,61.86,62.59,817799,0
+MD.US,D,20140325,000000,62.82,63.93,62.69,63.2,811443,0
+MD.US,D,20140326,000000,63.65,63.73,62.65,62.77,499800,0
+MD.US,D,20140327,000000,62.83,62.83,61.73,61.75,475041,0
+MD.US,D,20140328,000000,61.95,62.45,61.34,61.45,640820,0
+MD.US,D,20140331,000000,61.94,62.32,61.62,61.98,558817,0
+MD.US,D,20140401,000000,63.77,64.51,63.41,64,2281458,0
+MD.US,D,20140402,000000,64.12,64.44,63.65,63.87,989774,0
+MD.US,D,20140403,000000,64.11,64.43,63.39,63.98,1125717,0
+MD.US,D,20140404,000000,64.28,64.46,62.17,62.62,766516,0
+MD.US,D,20140407,000000,62.44,62.77,61.22,61.33,546483,0
+MD.US,D,20140408,000000,61.35,62.05,60.84,61.83,451277,0
+MD.US,D,20140409,000000,61.82,62.31,61.33,62,413146,0
+MD.US,D,20140410,000000,61.97,61.97,60.3,60.79,934697,0
+MD.US,D,20140411,000000,60.46,61.13,59.64,59.76,433954,0
+MD.US,D,20140414,000000,60.13,60.41,59.35,59.99,561482,0
+MD.US,D,20140415,000000,60.22,60.5,58.36,59.97,467012,0
+MD.US,D,20140416,000000,60.68,60.86,59.86,60.44,368615,0
+MD.US,D,20140417,000000,60.13,60.7,59.64,60.45,460041,0
+MD.US,D,20140421,000000,60.51,60.85,60.18,60.65,295708,0
+MD.US,D,20140422,000000,60.8,60.84,60.34,60.37,349230,0
+MD.US,D,20140423,000000,60.34,60.58,59.98,60,465832,0
+MD.US,D,20140424,000000,60,60.11,59.32,59.38,613335,0
+MD.US,D,20140425,000000,59.19,59.49,58.72,58.93,616939,0
+MD.US,D,20140428,000000,59.06,59.45,58.3,59.15,585190,0
+MD.US,D,20140429,000000,59.45,59.65,58.93,59.07,498409,0
+MD.US,D,20140430,000000,59.13,59.33,58.61,59.25,632049,0
+MD.US,D,20140501,000000,59,59,57.5,58.37,937950,0
+MD.US,D,20140502,000000,58.44,58.44,57.36,57.8,631117,0
+MD.US,D,20140505,000000,57.4,57.78,57.21,57.39,523311,0
+MD.US,D,20140506,000000,57.4,57.99,57.33,57.54,733185,0
+MD.US,D,20140507,000000,57.55,57.72,56.53,57.2,685060,0
+MD.US,D,20140508,000000,57.17,58.09,56.84,57.18,410125,0
+MD.US,D,20140509,000000,57.04,57.5,56.74,57.5,562191,0
+MD.US,D,20140512,000000,57.75,57.97,57.49,57.74,381867,0
+MD.US,D,20140513,000000,57.77,57.81,57.42,57.5,679705,0
+MD.US,D,20140514,000000,57.5,57.63,57.01,57.07,277926,0
+MD.US,D,20140515,000000,56.96,57.3,56.13,57.16,736226,0
+MD.US,D,20140516,000000,57.38,57.38,56.7,57.32,322428,0
+MD.US,D,20140519,000000,57.29,57.45,56.88,57.18,571428,0
+MD.US,D,20140520,000000,57.19,57.33,56.16,56.36,504638,0
+MD.US,D,20140521,000000,56.45,57.01,56.43,56.78,359141,0
+MD.US,D,20140522,000000,56.8,57.08,56.62,56.85,340942,0
+MD.US,D,20140523,000000,56.99,57.14,56.76,56.84,496426,0
+MD.US,D,20140527,000000,57.04,57.41,56.83,56.89,461744,0
+MD.US,D,20140528,000000,56.98,57.5,56.61,57.29,568624,0
+MD.US,D,20140529,000000,57.42,58.34,57.03,58.04,469499,0
+MD.US,D,20140530,000000,57.98,58.32,57.55,57.63,379684,0
+MD.US,D,20140602,000000,57.68,57.9,56.55,56.95,702453,0
+MD.US,D,20140603,000000,56.69,57.44,56.58,57.31,410255,0
+MD.US,D,20140604,000000,57.24,57.89,57.13,57.7,211045,0
+MD.US,D,20140605,000000,57.66,58.72,57.66,58.35,326841,0
+MD.US,D,20140606,000000,58.43,58.85,58.26,58.63,461874,0
+MD.US,D,20140609,000000,58.64,58.91,58.4,58.66,589283,0
+MD.US,D,20140610,000000,58.48,58.81,58.21,58.8,342500,0
+MD.US,D,20140611,000000,58.68,58.79,57.97,58.31,687946,0
+MD.US,D,20140612,000000,58.15,58.45,57.93,58.26,534894,0
+MD.US,D,20140613,000000,58.2,58.69,57.96,58.69,419635,0
+MD.US,D,20140616,000000,58.7,59.04,58.35,58.57,455893,0
+MD.US,D,20140617,000000,58.53,59.61,58.33,59.23,659497,0
+MD.US,D,20140618,000000,59.04,59.33,58.51,58.85,374044,0
+MD.US,D,20140619,000000,58.89,59.16,58.44,58.56,455172,0
+MD.US,D,20140620,000000,58.5,58.94,58.33,58.71,965272,0
+MD.US,D,20140623,000000,58.77,59.04,58.54,58.7,316297,0
+MD.US,D,20140624,000000,58.6,58.82,58.14,58.17,312065,0
+MD.US,D,20140625,000000,58.16,58.79,57.95,58.49,303610,0
+MD.US,D,20140626,000000,58.55,58.55,57.66,58.02,506267,0
+MD.US,D,20140627,000000,57.91,58.67,57.91,58.36,583751,0
+MD.US,D,20140630,000000,58.45,58.59,57.88,58.15,531431,0
+MD.US,D,20140701,000000,58.28,58.82,58.15,58.48,886612,0
+MD.US,D,20140702,000000,58.22,58.29,57.65,58.18,317300,0
+MD.US,D,20140703,000000,58.22,58.4,57.84,58.12,636150,0
+MD.US,D,20140707,000000,58.04,58.64,57.93,58.38,909951,0
+MD.US,D,20140708,000000,58.22,58.39,57.47,57.51,515862,0
+MD.US,D,20140709,000000,57.84,57.95,57.24,57.67,515520,0
+MD.US,D,20140710,000000,57,57.64,56.52,57.34,355195,0
+MD.US,D,20140711,000000,57.28,57.43,56.7,56.85,394917,0
+MD.US,D,20140714,000000,56.99,57.23,56.54,56.67,586097,0
+MD.US,D,20140715,000000,56.29,57,56.26,56.91,413026,0
+MD.US,D,20140716,000000,57.27,58.14,57.08,58.02,985135,0
+MD.US,D,20140717,000000,57.97,58.76,57.9,57.92,843160,0
+MD.US,D,20140718,000000,58.02,58.65,57.85,58.52,466367,0
+MD.US,D,20140721,000000,58.39,58.39,57.7,58.1,504501,0
+MD.US,D,20140722,000000,58.3,58.61,57.74,57.95,889381,0
+MD.US,D,20140723,000000,58.08,58.31,57.49,57.59,813356,0
+MD.US,D,20140724,000000,57.46,58.27,57.4,57.95,1025113,0
+MD.US,D,20140725,000000,57.9,58.21,57.33,57.51,487808,0
+MD.US,D,20140728,000000,57.49,58.33,57.32,58.18,470816,0
+MD.US,D,20140729,000000,58.12,58.69,58.03,58.41,708641,0
+MD.US,D,20140730,000000,58.68,60.08,58.25,60,1641298,0
+MD.US,D,20140731,000000,57.62,59.66,57.55,59.18,1411444,0
+MD.US,D,20140801,000000,59.02,59.07,57.13,57.33,1120584,0
+MD.US,D,20140804,000000,57.38,57.41,55.86,56.62,1057625,0
+MD.US,D,20140805,000000,56.32,57.25,56.22,56.99,786806,0
+MD.US,D,20140806,000000,56.71,57.12,56.04,56.07,526628,0
+MD.US,D,20140807,000000,56.22,56.23,55.37,55.51,382755,0
+MD.US,D,20140808,000000,55.43,56.03,55.3,55.82,301966,0
+MD.US,D,20140811,000000,55.89,56.37,55.48,55.59,547403,0
+MD.US,D,20140812,000000,55.67,55.81,55.46,55.63,306849,0
+MD.US,D,20140813,000000,55.83,56.43,55.71,56.21,345894,0
+MD.US,D,20140814,000000,56.24,56.58,55.45,56.32,361460,0
+MD.US,D,20140815,000000,56.57,56.57,55.52,55.91,420072,0
+MD.US,D,20140818,000000,56.09,56.74,56.03,56.55,401715,0
+MD.US,D,20140819,000000,56.55,57.06,56.5,57.03,386829,0
+MD.US,D,20140820,000000,56.81,57.07,56.33,56.35,601040,0
+MD.US,D,20140821,000000,56.27,56.85,56.07,56.83,483982,0
+MD.US,D,20140822,000000,56.9,56.97,56.27,56.77,314884,0
+MD.US,D,20140825,000000,57,57.15,56.61,56.93,294745,0
+MD.US,D,20140826,000000,56.97,57.25,56.67,57.07,526790,0
+MD.US,D,20140827,000000,57.06,57.55,57.01,57.24,281245,0
+MD.US,D,20140828,000000,57.15,57.4,56.56,56.64,276590,0
+MD.US,D,20140829,000000,56.8,57.48,56.65,57.25,290875,0
+MD.US,D,20140902,000000,57.21,57.28,56.81,57.19,418527,0
+MD.US,D,20140903,000000,57.43,57.54,57.08,57.25,323697,0
+MD.US,D,20140904,000000,57.24,57.71,56.74,56.96,710987,0
+MD.US,D,20140905,000000,56.78,57.13,56.22,56.42,480826,0
+MD.US,D,20140908,000000,56.32,56.9,56.19,56.85,348170,0
+MD.US,D,20140909,000000,56.82,57.27,56.52,56.56,364436,0
+MD.US,D,20140910,000000,56.55,56.63,56.12,56.29,469332,0
+MD.US,D,20140911,000000,56.02,56.32,55.84,55.99,489021,0
+MD.US,D,20140912,000000,56.01,56.07,55.3,55.56,286067,0
+MD.US,D,20140915,000000,55.75,55.82,55.14,55.26,442489,0
+MD.US,D,20140916,000000,54.84,55.48,54.8,55.05,623200,0
+MD.US,D,20140917,000000,54.99,55.15,54.16,54.47,353691,0
+MD.US,D,20140918,000000,54.68,55.58,54.47,55.22,942590,0
+MD.US,D,20140919,000000,55.6,55.67,55.09,55.47,1223805,0
+MD.US,D,20140922,000000,55.3,55.56,55.04,55.31,708107,0
+MD.US,D,20140923,000000,55.18,55.42,54.95,55.01,886866,0
+MD.US,D,20140924,000000,54.86,55.03,54.37,54.7,1093042,0
+MD.US,D,20140925,000000,54.51,55,54.17,54.49,782663,0
+MD.US,D,20140926,000000,54.6,54.98,54.41,54.86,595248,0
+MD.US,D,20140929,000000,54.47,55.31,54.47,55.25,607883,0
+MD.US,D,20140930,000000,55.35,55.35,54.65,54.82,575643,0
+MD.US,D,20141001,000000,54.7,54.79,53.68,53.69,988102,0
+MD.US,D,20141002,000000,53.79,54.14,53.09,53.67,444458,0
+MD.US,D,20141003,000000,53.87,53.96,53.38,53.84,567169,0
+MD.US,D,20141006,000000,53.99,54.19,53.22,53.55,464569,0
+MD.US,D,20141007,000000,53.24,53.6,52.62,52.76,694878,0
+MD.US,D,20141008,000000,52.73,53.11,52.24,52.6,838883,0
+MD.US,D,20141009,000000,52.6,53.25,52,52.13,957887,0
+MD.US,D,20141010,000000,51.93,52.77,51.9,51.94,1120973,0
+MD.US,D,20141013,000000,51.97,52.81,51.84,52.14,580778,0
+MD.US,D,20141014,000000,52.34,52.63,51.12,51.25,575916,0
+MD.US,D,20141015,000000,50.57,52.13,49.82,51.79,1006828,0
+MD.US,D,20141016,000000,51.24,52.27,50.97,52.11,909997,0
+MD.US,D,20141017,000000,52.59,52.95,52.3,52.84,482966,0
+MD.US,D,20141020,000000,52.85,53.07,52.43,53.04,600364,0
+MD.US,D,20141021,000000,53.3,55.44,53.3,55.23,621805,0
+MD.US,D,20141022,000000,55.23,55.46,54.93,55.27,791876,0
+MD.US,D,20141023,000000,55.78,55.87,55.1,55.47,671820,0
+MD.US,D,20141024,000000,55.62,55.95,55.25,55.87,349031,0
+MD.US,D,20141027,000000,55.76,55.93,55.37,55.79,448907,0
+MD.US,D,20141028,000000,55.81,56.65,55.59,56.6,507713,0
+MD.US,D,20141029,000000,56.75,57.21,56.43,56.66,869706,0
+MD.US,D,20141030,000000,57.95,62.88,56.66,61.5,1677409,0
+MD.US,D,20141031,000000,62.39,62.82,61.68,62.43,938267,0
+MD.US,D,20141103,000000,62.5,62.67,61.93,62.32,1167774,0
+MD.US,D,20141104,000000,62.3,62.6,61.97,62.48,725512,0
+MD.US,D,20141105,000000,62.85,63,62.37,62.63,681473,0
+MD.US,D,20141106,000000,62.55,62.93,62.36,62.61,710105,0
+MD.US,D,20141107,000000,62.45,62.55,61.76,62.18,782583,0
+MD.US,D,20141110,000000,62.33,62.43,61.83,62.38,620856,0
+MD.US,D,20141111,000000,62.4,62.63,62.13,62.4,646750,0
+MD.US,D,20141112,000000,62.13,62.5,61.66,62.42,454487,0
+MD.US,D,20141113,000000,62.36,62.72,62.09,62.33,506093,0
+MD.US,D,20141114,000000,62.5,62.87,62.24,62.8,755999,0
+MD.US,D,20141117,000000,62.82,64.9,62.63,64.38,1018486,0
+MD.US,D,20141118,000000,64.23,65.31,64.14,64.48,845071,0
+MD.US,D,20141119,000000,64.31,64.42,63.37,63.8,716210,0
+MD.US,D,20141120,000000,63.69,64.31,63.39,64.24,415953,0
+MD.US,D,20141121,000000,64.61,64.89,63.67,63.91,719149,0
+MD.US,D,20141124,000000,64.01,64.74,64.01,64.53,646984,0
+MD.US,D,20141125,000000,64.68,64.89,63.76,63.9,987651,0
+MD.US,D,20141126,000000,63.84,64.88,63.84,64.7,442400,0
+MD.US,D,20141128,000000,64.86,66.05,64.72,65.46,347182,0
+MD.US,D,20141201,000000,65.35,65.83,64.75,65.12,532328,0
+MD.US,D,20141202,000000,65.26,65.45,64.92,65.18,403040,0
+MD.US,D,20141203,000000,65.28,66.33,65.03,66.15,679963,0
+MD.US,D,20141204,000000,66.21,66.35,65.38,65.66,977126,0
+MD.US,D,20141205,000000,65.77,66.52,65.64,66.24,441330,0
+MD.US,D,20141208,000000,66.02,66.66,65.37,65.52,658228,0
+MD.US,D,20141209,000000,64.07,65.56,63.91,65.48,792411,0
+MD.US,D,20141210,000000,65.1,65.56,64.28,64.36,800365,0
+MD.US,D,20141211,000000,64.71,65.46,64.16,65.18,740980,0
+MD.US,D,20141212,000000,64.48,65.4,64.48,64.66,720513,0
+MD.US,D,20141215,000000,65.83,66.25,64.18,64.95,602937,0
+MD.US,D,20141216,000000,64.65,65.84,64.51,65.25,857828,0
+MD.US,D,20141217,000000,65.24,66.44,65.17,66.07,916211,0
+MD.US,D,20141218,000000,66.63,66.94,66.11,66.91,394956,0
+MD.US,D,20141219,000000,66.88,67.4,66.46,67.04,1032510,0
+MD.US,D,20141222,000000,66.96,67.4,66.91,67.2,566004,0
+MD.US,D,20141223,000000,67.45,67.64,66.52,66.64,515559,0
+MD.US,D,20141224,000000,66.65,67.2,66.59,66.81,143798,0
+MD.US,D,20141226,000000,67.07,67.3,66.62,66.69,304076,0
+MD.US,D,20141229,000000,66.52,66.96,66.09,66.42,394267,0
+MD.US,D,20141230,000000,66.34,67.46,66.34,66.72,556566,0
+MD.US,D,20141231,000000,66.76,67.09,66.08,66.11,388135,0
+MD.US,D,20150102,000000,66.15,66.95,65.5,66.08,345913,0
+MD.US,D,20150105,000000,65.84,66.53,65.48,65.7,556816,0
+MD.US,D,20150106,000000,65.7,66.2,64.42,64.86,609135,0
+MD.US,D,20150107,000000,65.19,65.95,64.81,65.7,475070,0
+MD.US,D,20150108,000000,66.06,66.41,65.82,66.02,1016694,0
+MD.US,D,20150109,000000,66.25,66.25,65.64,65.71,441237,0
+MD.US,D,20150112,000000,65.69,66.07,65.03,65.35,346601,0
+MD.US,D,20150113,000000,66,66.24,65.01,65.53,360564,0
+MD.US,D,20150114,000000,65.01,65.67,64.5,65.31,454257,0
+MD.US,D,20150115,000000,65.24,65.53,64.6,64.67,467387,0
+MD.US,D,20150116,000000,64.51,65.38,64.22,65.26,482193,0
+MD.US,D,20150120,000000,65.64,65.98,64.33,64.91,433850,0
+MD.US,D,20150121,000000,64.66,65.4,64.12,65.2,304104,0
+MD.US,D,20150122,000000,65.47,65.76,64.66,65.64,868377,0
+MD.US,D,20150123,000000,65.59,65.81,65.35,65.53,342169,0
+MD.US,D,20150126,000000,65.47,65.47,64.57,65.19,638781,0
+MD.US,D,20150127,000000,64.74,65.24,64.54,65.11,424937,0
+MD.US,D,20150128,000000,65.29,65.49,64.33,64.53,484806,0
+MD.US,D,20150129,000000,65.25,69.2,64.8,68.84,1643316,0
+MD.US,D,20150130,000000,68.82,69.2,67.58,67.89,724278,0
+MD.US,D,20150202,000000,68.28,68.8,67.38,67.98,1235433,0
+MD.US,D,20150203,000000,67.93,68.68,67.65,68.48,589919,0
+MD.US,D,20150204,000000,68.12,68.9,68.12,68.54,502699,0
+MD.US,D,20150205,000000,68.78,69.62,68.53,69.08,502873,0
+MD.US,D,20150206,000000,69.8,71.37,69.67,70.48,862303,0
+MD.US,D,20150209,000000,70.19,70.46,69.43,69.66,548440,0
+MD.US,D,20150210,000000,70.02,70.7,69.67,70.6,540950,0
+MD.US,D,20150211,000000,70.56,71.49,70.53,71.24,355525,0
+MD.US,D,20150212,000000,71.59,71.86,70.99,71.38,252511,0
+MD.US,D,20150213,000000,71.19,71.75,70.85,71.32,319903,0
+MD.US,D,20150217,000000,71.06,71.15,70.42,70.91,665777,0
+MD.US,D,20150218,000000,70.74,71.54,70.65,71.25,488757,0
+MD.US,D,20150219,000000,71.04,71.25,70.59,70.92,506129,0
+MD.US,D,20150220,000000,70.69,71.55,70.23,71.47,456426,0
+MD.US,D,20150223,000000,71.43,72.37,71.4,71.97,635989,0
+MD.US,D,20150224,000000,71.83,72.39,71.26,71.39,497992,0
+MD.US,D,20150225,000000,71.49,72.03,71,71.78,441546,0
+MD.US,D,20150226,000000,71.77,72.29,71.25,71.62,536263,0
+MD.US,D,20150227,000000,71.74,71.86,71.46,71.47,387985,0
+MD.US,D,20150302,000000,71.32,71.8,71.03,71.23,639500,0
+MD.US,D,20150303,000000,70.97,71.4,70.2,70.57,478500,0
+MD.US,D,20150304,000000,70.23,71.32,69.73,71.11,720900,0
+MD.US,D,20150305,000000,71.31,71.63,70.97,71.5,400000,0
+MD.US,D,20150306,000000,71.32,72.09,70.99,71.14,418700,0
+MD.US,D,20150309,000000,71.07,71.42,70.57,71.24,393900,0
+MD.US,D,20150310,000000,70.68,71.17,69.93,70.85,556900,0
+MD.US,D,20150311,000000,71.03,71.77,70.45,71.62,576500,0
+MD.US,D,20150312,000000,72.48,74.13,72.48,73.66,744000,0
+MD.US,D,20150313,000000,73.7,74.29,73.19,73.72,564000,0
+MD.US,D,20150316,000000,74.1,74.57,73.18,73.3,727400,0
+MD.US,D,20150317,000000,72.95,73.1,71.97,72.64,620100,0
+MD.US,D,20150318,000000,72.37,72.47,71.34,72.06,886900,0
+MD.US,D,20150319,000000,72.06,72.75,71.79,72.14,836800,0
+MD.US,D,20150320,000000,72.28,73.14,71.8,72.46,1678400,0
+MD.US,D,20150323,000000,72.7,74.18,72.7,73.12,874300,0
+MD.US,D,20150324,000000,72.97,73.36,72.59,72.75,640000,0
+MD.US,D,20150325,000000,72.67,73.42,72.09,72.09,579800,0
+MD.US,D,20150326,000000,71.67,72.37,71.32,71.98,429000,0
+MD.US,D,20150327,000000,71.93,72.5,71.65,72.11,268100,0
+MD.US,D,20150330,000000,72.45,73.06,72.25,72.61,358700,0
+MD.US,D,20150331,000000,72.53,73.38,72.21,72.51,576377,0
+MD.US,D,20150401,000000,72.97,73.33,71.21,71.48,562900,0
+MD.US,D,20150402,000000,71.36,72.26,71.36,71.88,360300,0
+MD.US,D,20150406,000000,71.5,72.73,71.5,72.6,554300,0
+MD.US,D,20150407,000000,72.76,73.44,72.05,72.11,329279,0
+MD.US,D,20150408,000000,72.13,73.07,72.13,73.03,348600,0
+MD.US,D,20150409,000000,73.18,73.58,72.87,73.16,236164,0
+MD.US,D,20150410,000000,73.31,73.59,72.81,73.36,405200,0
+MD.US,D,20150413,000000,73.33,74.49,73.23,73.3,229700,0
+MD.US,D,20150414,000000,73.47,73.69,72.89,73.14,211500,0
+MD.US,D,20150415,000000,73.55,73.84,73.08,73.26,361506,0
+MD.US,D,20150416,000000,73.28,74.03,73,73.34,369907,0
+MD.US,D,20150417,000000,73.07,73.42,72.33,72.67,362000,0
+MD.US,D,20150420,000000,73.02,73.36,72.48,73.1,197496,0
+MD.US,D,20150421,000000,73.46,73.72,72.68,72.88,374308,0
+MD.US,D,20150422,000000,72.84,73.38,72.16,73,482199,0
+MD.US,D,20150423,000000,72.92,73.31,72.9,73.06,471600,0
+MD.US,D,20150424,000000,73.37,73.7,73.13,73.41,468065,0
+MD.US,D,20150427,000000,73.17,73.93,72.45,72.83,497600,0
+MD.US,D,20150428,000000,72.64,73.29,71.93,72.88,388100,0
+MD.US,D,20150429,000000,72.87,72.87,71.71,72.5,729800,0
+MD.US,D,20150430,000000,71.32,71.32,69.51,70.78,1227400,0
+MD.US,D,20150501,000000,71.22,71.91,71.02,71.6,601500,0
+MD.US,D,20150504,000000,71.56,72.44,71.55,72.05,529600,0
+MD.US,D,20150505,000000,71.75,72.15,71.09,71.22,518000,0
+MD.US,D,20150506,000000,71.2,71.44,70.24,70.43,649115,0
+MD.US,D,20150507,000000,70.32,70.96,70.16,70.33,434600,0
+MD.US,D,20150508,000000,70.84,71.45,70.6,70.69,480700,0
+MD.US,D,20150511,000000,70.69,71,70.32,70.71,608600,0
+MD.US,D,20150512,000000,71,71.4,70.34,70.38,732515,0
+MD.US,D,20150513,000000,70.51,70.55,68.31,69.62,1666400,0
+MD.US,D,20150514,000000,70.02,70.61,69.65,70.4,521300,0
+MD.US,D,20150515,000000,70.61,70.95,70.18,70.4,461163,0
+MD.US,D,20150518,000000,70.54,71.55,70.53,71.47,375713,0
+MD.US,D,20150519,000000,71.52,71.69,71.03,71.07,472300,0
+MD.US,D,20150520,000000,71.17,71.73,70.94,71.15,343700,0
+MD.US,D,20150521,000000,71.02,71.49,70.74,71.09,293500,0
+MD.US,D,20150522,000000,71.26,72.15,70.79,71.37,372200,0
+MD.US,D,20150526,000000,71.1,71.39,69.67,70.3,510596,0
+MD.US,D,20150527,000000,70.68,71.32,70.24,70.65,488400,0
+MD.US,D,20150528,000000,70.69,71.26,70.5,70.86,353013,0
+MD.US,D,20150529,000000,70.58,71.94,70.17,71.18,1069000,0
+MD.US,D,20150601,000000,71.16,71.44,70,70.21,875759,0
+MD.US,D,20150602,000000,70.15,70.96,69.97,70.47,388882,0
+MD.US,D,20150603,000000,70.88,70.88,69.3,70.64,605200,0
+MD.US,D,20150604,000000,70.3,70.58,69.91,70.15,475400,0
+MD.US,D,20150605,000000,69.84,70.8,69.27,70.55,389500,0
+MD.US,D,20150608,000000,70.35,70.62,70.02,70.18,381500,0
+MD.US,D,20150609,000000,70.31,70.79,70.11,70.5,666966,0
+MD.US,D,20150610,000000,70.87,71.55,70.54,70.87,442359,0
+MD.US,D,20150611,000000,70.95,71.95,70.75,71.88,654966,0
+MD.US,D,20150612,000000,71.61,72.1,71.25,72.01,725700,0
+MD.US,D,20150615,000000,71.69,71.97,70.65,71.7,765500,0
+MD.US,D,20150616,000000,71.78,72.58,71.45,72.27,562200,0
+MD.US,D,20150617,000000,72.51,72.76,71.71,72.07,297300,0
+MD.US,D,20150618,000000,72.06,73.22,72.06,72.87,384300,0
+MD.US,D,20150619,000000,72.87,73.55,72.42,73.19,1037100,0
+MD.US,D,20150622,000000,73.91,73.93,73.17,73.67,424200,0
+MD.US,D,20150623,000000,73.76,74.34,73.34,73.74,500823,0
+MD.US,D,20150624,000000,73.45,74.83,73.45,74.23,828500,0
+MD.US,D,20150625,000000,74.74,75.43,74.48,75.22,934300,0
+MD.US,D,20150626,000000,75.36,75.63,74.91,75.07,859800,0
+MD.US,D,20150629,000000,75.07,75.48,74.02,74.08,820500,0
+MD.US,D,20150630,000000,74.51,74.93,73.95,74.11,629743,0
+MD.US,D,20150701,000000,74.7,75.38,74.28,75.06,642900,0
+MD.US,D,20150702,000000,75.3,75.46,74.53,74.81,444500,0
+MD.US,D,20150706,000000,74.42,75.31,74.29,75.05,1070100,0
+MD.US,D,20150707,000000,75.41,76.3,74.38,76.29,973500,0
+MD.US,D,20150708,000000,75.94,76.33,74.92,75.33,774800,0
+MD.US,D,20150709,000000,75.81,76.18,75.24,75.29,526900,0
+MD.US,D,20150710,000000,75.76,76.08,75.4,76.01,339200,0
+MD.US,D,20150713,000000,76.5,76.99,76.27,76.62,475600,0
+MD.US,D,20150714,000000,77,77.64,76.85,77.4,542697,0
+MD.US,D,20150715,000000,77.36,78.27,77.01,77.59,582100,0
+MD.US,D,20150716,000000,77.69,78.15,77.25,78.13,688400,0
+MD.US,D,20150717,000000,77.88,78.52,77.66,78.07,376600,0
+MD.US,D,20150720,000000,78.05,78.79,77.81,78,518500,0
+MD.US,D,20150721,000000,78,78.13,77.15,77.78,597200,0
+MD.US,D,20150722,000000,77.67,78.66,77.4,78.36,409100,0
+MD.US,D,20150723,000000,78.85,80.64,78.6,79.31,821200,0
+MD.US,D,20150724,000000,79.36,79.91,78.8,79.15,920100,0
+MD.US,D,20150727,000000,78.51,79.39,78.47,79.36,869900,0
+MD.US,D,20150728,000000,79.49,80.25,78.71,79.87,937100,0
+MD.US,D,20150729,000000,80.08,81.42,80.08,81.25,731600,0
+MD.US,D,20150730,000000,81.66,82.86,80.59,82.01,930200,0
+MD.US,D,20150731,000000,82.37,85.22,82.09,84.64,1937800,0
+MD.US,D,20150803,000000,84.61,85.19,84.12,84.66,1037055,0
+MD.US,D,20150804,000000,84.55,85.22,84.28,84.54,530800,0
+MD.US,D,20150805,000000,84.62,85.57,84.59,85.1,502600,0
+MD.US,D,20150806,000000,84.59,85.26,83.5,84.03,534868,0
+MD.US,D,20150807,000000,83.67,84.43,83.12,84.36,502000,0
+MD.US,D,20150810,000000,84.59,85.32,84.18,84.36,357500,0
+MD.US,D,20150811,000000,83.91,84.33,83.24,84.11,608223,0
+MD.US,D,20150812,000000,83.48,83.85,82.52,83.49,574200,0
+MD.US,D,20150813,000000,84,84.86,83.76,84.23,578200,0
+MD.US,D,20150814,000000,84.05,84.49,83.81,84.08,443000,0
+MD.US,D,20150817,000000,84.01,85.59,83.51,85.47,696300,0
+MD.US,D,20150818,000000,85.05,86.09,85,85.42,438600,0
+MD.US,D,20150819,000000,85.39,85.42,84.29,85.1,360600,0
+MD.US,D,20150820,000000,84.81,85.3,84.28,84.3,499000,0
+MD.US,D,20150821,000000,83.61,84.14,82.15,82.19,1036200,0
+MD.US,D,20150824,000000,78.62,79.47,76.2,77.7,1627486,0
+MD.US,D,20150825,000000,80.01,80.01,77.41,77.49,627500,0
+MD.US,D,20150826,000000,78.7,79.64,77.71,79.58,855900,0
+MD.US,D,20150827,000000,80.38,82.23,79.85,81.55,1023700,0
+MD.US,D,20150828,000000,81.47,81.83,80.81,81.57,725500,0
+MD.US,D,20150831,000000,81.4,81.99,80.47,80.55,479000,0
+MD.US,D,20150901,000000,79.24,79.6,78,78.26,780300,0
+MD.US,D,20150902,000000,78.75,79.18,78.05,79.13,611100,0
+MD.US,D,20150903,000000,79.48,80.52,79.26,79.34,742800,0
+MD.US,D,20150904,000000,77.43,80.01,77.43,79.21,502700,0
+MD.US,D,20150908,000000,80.28,81.27,79.8,81.24,905800,0
+MD.US,D,20150909,000000,81.83,82.09,80.16,80.35,705800,0
+MD.US,D,20150910,000000,80.05,81.37,80.01,80.33,532872,0
+MD.US,D,20150911,000000,80.03,81.28,80.02,81,316400,0
+MD.US,D,20150914,000000,81.75,81.84,81.15,81.41,413600,0
+MD.US,D,20150915,000000,81.82,82.7,81.54,82.54,424104,0
+MD.US,D,20150916,000000,83.21,83.99,82.45,83.2,406300,0
+MD.US,D,20150917,000000,83.8,85.04,83.01,84.34,556393,0
+MD.US,D,20150918,000000,83.36,84.76,83.36,84.52,925900,0
+MD.US,D,20150921,000000,85.38,85.97,84.48,84.8,706700,0
+MD.US,D,20150922,000000,84.01,84.61,83.21,83.92,524900,0
+MD.US,D,20150923,000000,84.37,85.1,84.13,84.49,586300,0
+MD.US,D,20150924,000000,84.16,84.37,82.65,83.19,683572,0
+MD.US,D,20150925,000000,83.77,83.93,80.91,81.57,729900,0
+MD.US,D,20150928,000000,80.97,80.97,77.06,78.29,1200907,0
+MD.US,D,20150929,000000,78.18,78.49,76.85,77.19,1049100,0
+MD.US,D,20150930,000000,78,78.35,76.08,76.79,1273700,0
+MD.US,D,20151001,000000,76.76,77.16,75.81,76.51,735600,0
+MD.US,D,20151002,000000,75.21,77.43,74.84,77.43,911800,0
+MD.US,D,20151005,000000,78,78.62,77.18,78.46,1160584,0
+MD.US,D,20151006,000000,78.6,78.74,76.31,76.74,849500,0
+MD.US,D,20151007,000000,76.78,78.07,75.8,77.19,1042200,0
+MD.US,D,20151008,000000,77.19,78.49,76.59,78.3,790500,0
+MD.US,D,20151009,000000,78.31,79.06,77.76,78.96,676500,0
+MD.US,D,20151012,000000,78.96,80.45,78.63,80.33,440443,0
+MD.US,D,20151013,000000,80.13,81.5,79.85,80.36,567300,0
+MD.US,D,20151014,000000,80.35,81.08,79.6,79.84,460300,0
+MD.US,D,20151015,000000,79.6,80.1,78.25,80.05,563000,0
+MD.US,D,20151016,000000,80.08,80.92,79.75,80.33,562500,0
+MD.US,D,20151019,000000,80.23,81.28,79.69,80.37,753128,0
+MD.US,D,20151020,000000,80.74,82.89,80.59,82.61,713487,0
+MD.US,D,20151021,000000,82.74,83.2,81.03,82.02,531600,0
+MD.US,D,20151022,000000,81.69,81.98,74.63,75.3,2583400,0
+MD.US,D,20151023,000000,76.16,77.23,75.36,76.48,1720700,0
+MD.US,D,20151026,000000,76.55,76.69,72.65,73.11,2955200,0
+MD.US,D,20151027,000000,73.11,74.25,71.61,73.08,2003900,0
+MD.US,D,20151028,000000,73.09,73.79,71.97,73.74,1399100,0
+MD.US,D,20151029,000000,70.14,72.35,68.66,71.25,2315500,0
+MD.US,D,20151030,000000,71.25,71.67,70.22,70.47,1555900,0
+MD.US,D,20151102,000000,70.89,72.6,70.51,72.2,1132317,0
+MD.US,D,20151103,000000,71.9,73.23,71.84,72.99,1040100,0
+MD.US,D,20151104,000000,73.11,73.64,72.23,72.51,618898,0
+MD.US,D,20151105,000000,72.58,73.68,72.18,73.54,654200,0
+MD.US,D,20151106,000000,73.47,74.01,72.73,73.71,708600,0
+MD.US,D,20151109,000000,73.7,73.79,72.17,73.19,629852,0
+MD.US,D,20151110,000000,72.93,73.85,72.68,73.56,615600,0
+MD.US,D,20151111,000000,73.56,73.95,70.9,71.1,1021000,0
+MD.US,D,20151112,000000,70.92,71.13,69.5,69.55,876900,0
+MD.US,D,20151113,000000,69.55,71.72,69,70.89,1322500,0
+MD.US,D,20151116,000000,70.89,71.58,70.32,70.93,751000,0
+MD.US,D,20151117,000000,71.1,72.45,71.1,71.82,669600,0
+MD.US,D,20151118,000000,72.24,73.12,72.14,72.51,690800,0
+MD.US,D,20151119,000000,72.94,73.2,72.08,73.09,1044400,0
+MD.US,D,20151120,000000,73.13,73.37,71.89,73.06,851200,0
+MD.US,D,20151123,000000,73.23,75.86,73.23,74.97,1230800,0
+MD.US,D,20151124,000000,74.45,74.97,73.52,74.48,964600,0
+MD.US,D,20151125,000000,74.57,74.83,73.67,73.75,521200,0
+MD.US,D,20151127,000000,73.91,74.44,73.26,73.57,463400,0
+MD.US,D,20151130,000000,73.83,74.09,71.37,71.37,4578100,0
+MD.US,D,20151201,000000,71.81,72.35,71.37,72.22,1197226,0
+MD.US,D,20151202,000000,72.32,72.56,71.55,71.68,832837,0
+MD.US,D,20151203,000000,71.75,72.34,70.06,70.29,751763,0
+MD.US,D,20151204,000000,70.54,71.36,70.44,71.2,637700,0
+MD.US,D,20151207,000000,71.04,71.39,70,70.36,622900,0
+MD.US,D,20151208,000000,70.36,71.99,69.7,71.48,944725,0
+MD.US,D,20151209,000000,71.19,72.97,70.96,71.01,974800,0
+MD.US,D,20151210,000000,70.94,72.04,70.94,71.8,699500,0
+MD.US,D,20151211,000000,71.11,71.92,70.95,71.06,706600,0
+MD.US,D,20151214,000000,70.99,71.79,69.27,69.97,688666,0
+MD.US,D,20151215,000000,70.49,71.11,69.57,70.72,1118200,0
+MD.US,D,20151216,000000,71.28,72.61,70.8,72.53,826900,0
+MD.US,D,20151217,000000,72.57,73.61,72.43,72.84,980700,0
+MD.US,D,20151218,000000,72.5,72.94,71.38,71.4,877800,0
+MD.US,D,20151221,000000,71.67,72.1,71.17,72.07,363100,0
+MD.US,D,20151222,000000,72.1,72.5,70.92,72.14,735888,0
+MD.US,D,20151223,000000,72.5,73.3,72.07,73.21,350300,0
+MD.US,D,20151224,000000,72.94,73.37,72.66,72.91,174148,0
+MD.US,D,20151228,000000,72.57,72.91,71.67,72.28,405431,0
+MD.US,D,20151229,000000,72.66,73.46,72.53,73.04,288331,0
+MD.US,D,20151230,000000,72.71,73.35,72.06,72.1,323157,0
+MD.US,D,20151231,000000,71.98,72.67,71.58,71.66,618415,0
+MD.US,D,20160104,000000,70.59,71.24,69.8,71.05,1054948,0
+MD.US,D,20160105,000000,71.1,71.26,69.1834,69.81,955276,0
+MD.US,D,20160106,000000,69.1,70.37,68.69,69.25,1709683,0
+MD.US,D,20160107,000000,68.19,68.54,67.45,67.96,1081502,0
+MD.US,D,20160108,000000,68.32,69.21,68.005,68.21,769390,0
+MD.US,D,20160111,000000,68.51,69.23,66.62,67.19,789568,0
+MD.US,D,20160112,000000,67.6,68.62,66.82,67.74,729086,0
+MD.US,D,20160113,000000,67.83,68.22,65.49,66.38,1103595,0
+MD.US,D,20160114,000000,66.39,67.19,65.72,66.8,706947,0
+MD.US,D,20160115,000000,65.63,66.34,64.18,66.28,1128122,0
+MD.US,D,20160119,000000,66.84,67.71,66.28,67.03,803800,0
+MD.US,D,20160120,000000,66.28,68.08,64.88,67.5,1071673,0
+MD.US,D,20160121,000000,67.48,68.11,66.49,67.48,928175,0
+MD.US,D,20160122,000000,68.12,68.66,67.62,68.43,759276,0
+MD.US,D,20160125,000000,68.34,69.31,68.22,68.54,438921,0
+MD.US,D,20160126,000000,68.67,69.69,68.01,69.47,472191,0
+MD.US,D,20160127,000000,69.45,69.96,68.49,68.86,856290,0
+MD.US,D,20160128,000000,69.25,69.29,65.9,66.93,882391,0
+MD.US,D,20160129,000000,67.11,69.46,66.9,69.46,1028284,0
+MD.US,D,20160201,000000,69.11,69.81,68.57,69.54,777942,0
+MD.US,D,20160202,000000,68.88,69.395,67.94,68.07,689799,0
+MD.US,D,20160203,000000,68.42,68.72,64.9,67.01,1621704,0
+MD.US,D,20160204,000000,61.9,65.35,61.4,63.93,2479864,0
+MD.US,D,20160205,000000,63.38,65.11,63.38,64.82,1451522,0
+MD.US,D,20160208,000000,64.01,65.02,62.79,64.65,1407537,0
+MD.US,D,20160209,000000,63.89,66.43,63.89,65.98,1195084,0
+MD.US,D,20160210,000000,66.04,68.36,66.04,67.02,970447,0
+MD.US,D,20160211,000000,65.97,66.41,64.92,65.09,555229,0
+MD.US,D,20160212,000000,65.25,65.4,62.94,63.42,1311394,0
+MD.US,D,20160216,000000,63.39,65.17,62.76,64.97,940111,0
+MD.US,D,20160217,000000,65.15,65.355,64.21,64.81,986778,0
+MD.US,D,20160218,000000,65,66.28,64.32,64.94,813727,0
+MD.US,D,20160219,000000,64.93,66.05,64.41,65.88,473001,0
+MD.US,D,20160222,000000,66.41,68.04,66.24,67.3,1110880,0
+MD.US,D,20160223,000000,67.23,67.985,66.325,66.6,482385,0
+MD.US,D,20160224,000000,66.28,66.76,65.2,66.51,467921,0
+MD.US,D,20160225,000000,66.76,67.53,66.54,67.03,418126,0
+MD.US,D,20160226,000000,67.04,68.31,66.32,68.08,515214,0
+MD.US,D,20160229,000000,68.24,68.25,66.96,67.04,576442,0
+MD.US,D,20160301,000000,67.35,68.26,66.91,67.7,433774,0
+MD.US,D,20160302,000000,67.54,68.555,66.83,67.33,519980,0
+MD.US,D,20160303,000000,67.19,68.77,67.02,68.76,438123,0
+MD.US,D,20160304,000000,68.76,68.78,67.47,67.98,694181,0
+MD.US,D,20160307,000000,66.31,66.71,63.4,66.35,1548333,0
+MD.US,D,20160308,000000,66.22,66.37,64.64,65.11,525709,0
+MD.US,D,20160309,000000,65.31,65.895,64.34,64.92,600106,0
+MD.US,D,20160310,000000,65.35,65.855,63.22,63.72,703523,0
+MD.US,D,20160311,000000,64.14,65.7,63.79,65.05,1585589,0
+MD.US,D,20160314,000000,65.07,65.5199,63.52,63.55,933200,0
+MD.US,D,20160315,000000,63.48,63.85,61.8,62.54,911194,0
+MD.US,D,20160316,000000,62.45,63.59,62.42,63.06,833088,0
+MD.US,D,20160317,000000,62.92,63.26,61.44,62.12,1350919,0
+MD.US,D,20160318,000000,61.95,64.6,61.95,63.4,1071367,0
+MD.US,D,20160321,000000,63.18,64.28,62.95,64.2,644018,0
+MD.US,D,20160322,000000,63.76,64.61,63.58,64.4,701844,0
+MD.US,D,20160323,000000,64.48,65.21,64.16,64.91,909751,0
+MD.US,D,20160324,000000,64.49,65.05,63.81,64.27,761982,0
+MD.US,D,20160328,000000,64.42,65.16,63.79,64.93,802435,0
+MD.US,D,20160329,000000,64.98,65.29,64.28,65.16,949651,0
+MD.US,D,20160330,000000,65.35,65.58,64.57,65.34,535746,0
+MD.US,D,20160331,000000,65.16,65.5699,64.2,64.62,1184908,0
+MD.US,D,20160401,000000,64.15,64.59,63.16,64.54,833257,0
+MD.US,D,20160404,000000,64.59,64.61,63.1,63.18,850540,0
+MD.US,D,20160405,000000,62.81,62.94,61.87,61.97,855645,0
+MD.US,D,20160406,000000,62.12,63.88,62.05,63.88,685783,0
+MD.US,D,20160407,000000,63.59,63.95,62.94,63.46,606631,0
+MD.US,D,20160408,000000,63.8,64.0299,63.13,63.77,684024,0
+MD.US,D,20160411,000000,63.85,64.59,63.43,64.21,817548,0
+MD.US,D,20160412,000000,64.18,67.33,64.15,66.63,1329706,0
+MD.US,D,20160413,000000,66.81,67.92,66.51,67.27,976825,0
+MD.US,D,20160414,000000,67.26,68.39,66.93,67.89,552030,0
+MD.US,D,20160415,000000,68,69.39,67.61,69.25,770450,0
+MD.US,D,20160418,000000,69.08,69.4978,68.78,69.34,471617,0
+MD.US,D,20160419,000000,69.21,69.75,68,68.64,917251,0
+MD.US,D,20160420,000000,68.64,70.65,68.17,70.28,555829,0
+MD.US,D,20160421,000000,70.44,73.25,70.07,71.89,1012535,0
+MD.US,D,20160422,000000,71.77,72.47,71.62,72.15,464909,0
+MD.US,D,20160425,000000,72.15,73.675,71.76,72.2,772415,0
+MD.US,D,20160426,000000,72.45,72.86,71.84,71.99,546669,0
+MD.US,D,20160427,000000,71.96,72.94,71.93,72.94,903516,0
+MD.US,D,20160428,000000,71.12,71.87,69.81,70.75,1709116,0
+MD.US,D,20160429,000000,70.62,72.02,70.34,71.29,938426,0
+MD.US,D,20160502,000000,71.66,71.99,69.9,70.1,1046294,0
+MD.US,D,20160503,000000,69.53,70.27,69.48,70.08,839460,0
+MD.US,D,20160504,000000,69.92,70.48,68.85,69.09,819230,0
+MD.US,D,20160505,000000,68.91,69.37,68.16,69.25,546819,0
+MD.US,D,20160506,000000,69.14,69.63,68.9,69.33,630410,0
+MD.US,D,20160509,000000,69.47,70.13,69.39,69.65,493184,0
+MD.US,D,20160510,000000,69.64,70.25,69.41,69.95,381720,0
+MD.US,D,20160511,000000,69.99,70.21,69.08,69.13,326752,0
+MD.US,D,20160512,000000,69.17,69.455,68.1,68.69,641070,0
+MD.US,D,20160513,000000,68.73,69.67,68.2,68.62,653579,0
+MD.US,D,20160516,000000,68.53,69.23,68.23,68.55,738298,0
+MD.US,D,20160517,000000,68.31,68.87,67.3,67.46,553632,0
+MD.US,D,20160518,000000,67.34,67.64,66.46,67.07,639794,0
+MD.US,D,20160519,000000,66.59,67.18,65.96,66.87,499213,0
+MD.US,D,20160520,000000,67.31,67.56,66.76,67.17,474031,0
+MD.US,D,20160523,000000,67.13,67.54,66.9,66.93,283334,0
+MD.US,D,20160524,000000,67.42,68.29,66.77,68.25,468722,0
+MD.US,D,20160525,000000,68.53,68.8099,67.9,68.05,332058,0
+MD.US,D,20160526,000000,68.07,68.41,67.53,67.59,334453,0
+MD.US,D,20160527,000000,67.67,68.32,67.615,68.08,448069,0
+MD.US,D,20160531,000000,68.29,68.69,68.06,68.45,524681,0
+MD.US,D,20160601,000000,68.11,68.11,66.98,67.99,658089,0
+MD.US,D,20160602,000000,67.93,68.435,67.64,68.31,660172,0
+MD.US,D,20160603,000000,68.31,68.31,67.19,67.5,345501,0
+MD.US,D,20160606,000000,67.6,68.445,67.11,68.3,387126,0
+MD.US,D,20160607,000000,68.32,69.84,68.02,69.78,612492,0
+MD.US,D,20160608,000000,69.73,70.56,69.71,70.15,458348,0
+MD.US,D,20160609,000000,70.1,70.23,69.755,70.02,440791,0
+MD.US,D,20160610,000000,69.41,69.51,68.53,68.87,558532,0
+MD.US,D,20160613,000000,68.74,69.49,68.27,68.66,416645,0
+MD.US,D,20160614,000000,68.66,69.57,68.34,69.5,1031810,0
+MD.US,D,20160615,000000,69.48,69.88,69.07,69.12,416245,0
+MD.US,D,20160616,000000,68.5,69.4,67.8967,69.37,443366,0
+MD.US,D,20160617,000000,69.73,70.13,68.44,68.86,842346,0
+MD.US,D,20160620,000000,69.57,70.45,69.25,70.38,453882,0
+MD.US,D,20160621,000000,70.68,71.12,70.2,70.74,750190,0
+MD.US,D,20160622,000000,70.72,72.16,70.35,71.97,743824,0
+MD.US,D,20160623,000000,72.21,72.83,72.0601,72.8,586917,0
+MD.US,D,20160624,000000,69.98,71.19,69.92,69.97,703185,0
+MD.US,D,20160627,000000,69.62,69.62,67.65,68.02,592373,0
+MD.US,D,20160628,000000,68.55,69.98,68.23,69.53,549657,0
+MD.US,D,20160629,000000,70.01,71.69,69.93,71.46,391469,0
+MD.US,D,20160630,000000,71.4,72.43,71.19,72.43,718537,0
+MD.US,D,20160701,000000,72.28,73.057,72,72.8,452401,0
+MD.US,D,20160705,000000,72.36,72.76,71.97,72.66,476516,0
+MD.US,D,20160706,000000,72.48,73.26,72.38,73.21,631344,0
+MD.US,D,20160707,000000,73.23,74.06,73.09,73.71,379458,0
+MD.US,D,20160708,000000,74.22,76.26,74.22,75.98,898814,0
+MD.US,D,20160711,000000,76.05,76.84,76.05,76.11,394357,0
+MD.US,D,20160712,000000,76.58,76.86,76.11,76.29,385038,0
+MD.US,D,20160713,000000,76.23,76.96,75.74,76.12,329684,0
+MD.US,D,20160714,000000,76.39,76.95,75.46,75.96,442346,0
+MD.US,D,20160715,000000,76.22,76.51,74.89,74.98,384074,0
+MD.US,D,20160718,000000,75.1,75.42,74.63,74.88,401187,0
+MD.US,D,20160719,000000,74.93,75.51,74.2,74.68,330873,0
+MD.US,D,20160720,000000,75.09,75.215,74.68,75.12,352193,0
+MD.US,D,20160721,000000,74.94,76.04,74.845,75.82,342242,0
+MD.US,D,20160722,000000,75.96,76.04,75.27,75.91,230642,0
+MD.US,D,20160725,000000,75.67,75.81,74.82,75.18,300771,0
+MD.US,D,20160726,000000,74.98,75.42,74.72,75.31,359348,0
+MD.US,D,20160727,000000,75,75.825,74.83,75.35,652275,0
+MD.US,D,20160728,000000,71.28,72.625,67.93,69.93,3974715,0
+MD.US,D,20160729,000000,69.31,69.84,68.18,68.91,1143717,0
+MD.US,D,20160801,000000,68.93,69.51,68.76,68.99,538510,0
+MD.US,D,20160802,000000,69.05,69.22,67,67.2,527512,0
+MD.US,D,20160803,000000,67.01,67.8,66.47,67.26,570767,0
+MD.US,D,20160804,000000,67.19,67.19,66.51,66.82,545585,0
+MD.US,D,20160805,000000,67.09,67.17,66.03,66.41,607031,0
+MD.US,D,20160808,000000,66.42,66.84,65.76,65.98,452906,0
+MD.US,D,20160809,000000,66.15,66.505,65.46,65.67,340595,0
+MD.US,D,20160810,000000,65.52,65.82,64.35,64.62,401547,0
+MD.US,D,20160811,000000,64.67,65.82,64.25,65.7,519751,0
+MD.US,D,20160812,000000,65.53,65.89,65.53,65.75,502311,0
+MD.US,D,20160815,000000,65.89,66.42,65.89,66.29,423291,0
+MD.US,D,20160816,000000,66.31,66.69,65.56,65.86,482345,0
+MD.US,D,20160817,000000,65.62,65.67,63.52,64.24,799271,0
+MD.US,D,20160818,000000,64.23,64.97,64.23,64.6,536085,0
+MD.US,D,20160819,000000,64.17,64.83,63.56,64.59,464691,0
+MD.US,D,20160822,000000,64.42,65.01,64.21,64.97,350311,0
+MD.US,D,20160823,000000,65.08,65.66,64.605,64.88,423707,0
+MD.US,D,20160824,000000,65.13,65.35,64.27,64.62,998770,0
+MD.US,D,20160825,000000,64.36,64.46,63.5,63.53,860020,0
+MD.US,D,20160826,000000,63.66,64.04,62.64,62.73,886066,0
+MD.US,D,20160829,000000,62.89,65.2,62.6301,65.18,1138543,0
+MD.US,D,20160830,000000,65.1,66.4,65.1,65.89,914128,0
+MD.US,D,20160831,000000,65.91,66.05,65.13,65.77,712545,0
+MD.US,D,20160901,000000,65.59,65.735,63.74,64.48,547880,0
+MD.US,D,20160902,000000,64.87,66.72,64.44,66.57,789392,0
+MD.US,D,20160906,000000,66.4,67.03,65.89,66.89,674785,0
+MD.US,D,20160907,000000,66.87,67.76,66.76,67.15,989934,0
+MD.US,D,20160908,000000,67.09,67.61,67.035,67.29,512634,0
+MD.US,D,20160909,000000,66.72,66.87,65.89,65.89,472629,0
+MD.US,D,20160912,000000,65.64,67.08,65.371,66.99,324602,0
+MD.US,D,20160913,000000,66.39,66.835,66.11,66.6,524638,0
+MD.US,D,20160914,000000,66.83,66.83,64.87,65.05,565960,0
+MD.US,D,20160915,000000,64.85,65.65,64.24,65.26,681169,0
+MD.US,D,20160916,000000,65.08,65.45,64.63,65.06,1023741,0
+MD.US,D,20160919,000000,65.43,65.67,64.48,64.72,608614,0
+MD.US,D,20160920,000000,65.05,65.05,64.49,64.5,450368,0
+MD.US,D,20160921,000000,64.61,65.36,64.47,65.29,448520,0
+MD.US,D,20160922,000000,65.47,66.14,65.35,65.93,336058,0
+MD.US,D,20160923,000000,65.99,66.44,64.94,64.94,341806,0
+MD.US,D,20160926,000000,64.89,65.73,64.53,65.01,889885,0
+MD.US,D,20160927,000000,65.13,65.38,64.75,65.11,607109,0
+MD.US,D,20160928,000000,65.14,66.23,65.11,65.99,573726,0
+MD.US,D,20160929,000000,66,66.57,65.6517,65.93,438890,0
+MD.US,D,20160930,000000,66,66.49,65.405,66.25,531284,0
+MD.US,D,20161003,000000,65.96,66.23,65.36,65.89,340636,0
+MD.US,D,20161004,000000,65.57,66.04,65.11,65.77,597334,0
+MD.US,D,20161005,000000,66.26,67.24,66.23,66.92,626822,0
+MD.US,D,20161006,000000,66.73,66.97,66.28,66.9,570692,0
+MD.US,D,20161007,000000,66.95,67.14,65.48,66.12,692755,0
+MD.US,D,20161010,000000,66.28,67.38,66.28,67.02,312207,0
+MD.US,D,20161011,000000,66.76,67.17,65.38,65.66,231565,0
+MD.US,D,20161012,000000,65.73,66.4,65.53,66.18,335769,0
+MD.US,D,20161013,000000,65.84,66.4253,65.52,66.16,395466,0
+MD.US,D,20161014,000000,66.46,66.79,65.26,65.51,482563,0
+MD.US,D,20161017,000000,65.57,65.95,65.19,65.6,312294,0
+MD.US,D,20161018,000000,66.03,67.18,65.87,66.98,242298,0
+MD.US,D,20161019,000000,67.18,67.29,66.24,67.02,172949,0
+MD.US,D,20161020,000000,67.08,67.51,66.74,66.96,355769,0
+MD.US,D,20161021,000000,66.87,67.42,65.92,66.51,402554,0
+MD.US,D,20161024,000000,67.16,67.16,66.64,66.8,306423,0
+MD.US,D,20161025,000000,66.6,66.75,65.34,65.43,703785,0
+MD.US,D,20161026,000000,65.01,66.1,64.52,65,912435,0
+MD.US,D,20161027,000000,61.15,62.71,59.36,60.9,1989156,0
+MD.US,D,20161028,000000,60.75,61.7,60.74,60.89,776927,0
+MD.US,D,20161031,000000,60.96,61.67,60.45,61.25,1157276,0
+MD.US,D,20161101,000000,61.61,61.61,60.59,60.93,1113089,0
+MD.US,D,20161102,000000,60.46,62.35,60.46,62.05,644692,0
+MD.US,D,20161103,000000,61.94,62.58,60.67,60.84,898893,0
+MD.US,D,20161104,000000,60.95,61.39,60.34,60.38,813685,0
+MD.US,D,20161107,000000,61.1,62,60.77,61.16,998393,0
+MD.US,D,20161108,000000,61,63.36,60.98,63.15,1124942,0
+MD.US,D,20161109,000000,60.85,61.75,59.75,61.63,1744192,0
+MD.US,D,20161110,000000,62.08,62.61,60.96,61.65,791675,0
+MD.US,D,20161111,000000,61.63,61.77,60.84,61.56,616070,0
+MD.US,D,20161114,000000,61.79,63.22,61.79,62.98,538928,0
+MD.US,D,20161115,000000,63.25,63.47,62.34,62.7,665783,0
+MD.US,D,20161116,000000,62.67,63.36,62.295,63.05,806286,0
+MD.US,D,20161117,000000,63.18,64.92,63.11,64.37,603458,0
+MD.US,D,20161118,000000,64.44,64.53,63.56,63.88,343949,0
+MD.US,D,20161121,000000,63.87,64.63,63.7065,64.58,503453,0
+MD.US,D,20161122,000000,64.71,64.89,63.32,63.92,605955,0
+MD.US,D,20161123,000000,63.44,64.72,63.44,64.67,319104,0
+MD.US,D,20161125,000000,64.99,66.04,64.7482,65.82,257780,0
+MD.US,D,20161128,000000,65.74,65.92,65.04,65.33,746541,0
+MD.US,D,20161129,000000,65.61,66.16,65.31,66.01,479673,0
+MD.US,D,20161130,000000,66.07,66.47,65.44,65.47,566378,0
+MD.US,D,20161201,000000,65.6,66.35,65.1,65.49,546895,0
+MD.US,D,20161202,000000,65.6,66.81,65.26,65.46,485931,0
+MD.US,D,20161205,000000,65.42,65.94,65.24,65.92,439303,0
+MD.US,D,20161206,000000,65.9,67.27,65.78,67.05,1151846,0
+MD.US,D,20161207,000000,66.92,67.035,66.22,66.41,456367,0
+MD.US,D,20161208,000000,66.83,67.87,66.27,67.77,427556,0
+MD.US,D,20161209,000000,67.6,68,66.36,67.84,362899,0
+MD.US,D,20161212,000000,67.68,68.14,67.445,67.78,644735,0
+MD.US,D,20161213,000000,66.66,67,64.72,66.12,1292848,0
+MD.US,D,20161214,000000,66.03,66.54,65.12,65.39,764082,0
+MD.US,D,20161215,000000,65.49,66.17,64.57,65.23,1076445,0
+MD.US,D,20161216,000000,65.22,66.52,65.03,65.25,1609748,0
+MD.US,D,20161219,000000,65.3,66.4,65.3,65.78,500719,0
+MD.US,D,20161220,000000,65.88,66.56,65.67,65.8,555694,0
+MD.US,D,20161221,000000,65.82,66.3,65.13,65.89,1407546,0
+MD.US,D,20161222,000000,66.38,69.68,65.91,67.82,1213673,0
+MD.US,D,20161223,000000,67.65,68.07,66.82,67.76,386847,0
+MD.US,D,20161227,000000,67.82,68.09,67.67,67.81,360900,0
+MD.US,D,20161228,000000,67.71,67.75,66.41,66.59,388997,0
+MD.US,D,20161229,000000,66.8,67.6594,66.58,66.93,408327,0
+MD.US,D,20161230,000000,67,67.43,66.48,66.66,413646,0
+MD.US,D,20170103,000000,66.86,67.21,66.46,66.97,455975,0
+MD.US,D,20170104,000000,67.35,69.65,67.24,69.17,714726,0
+MD.US,D,20170105,000000,69.11,69.57,68.45,68.88,546301,0
+MD.US,D,20170106,000000,68.91,69,67.71,68.19,441580,0
+MD.US,D,20170109,000000,68.19,68.86,67.5,68.66,433842,0
+MD.US,D,20170110,000000,68.4,68.98,67.87,68.87,417767,0
+MD.US,D,20170111,000000,68.95,70.61,68.8,70.3,914412,0
+MD.US,D,20170112,000000,69.93,70.17,69.2,70.16,510643,0
+MD.US,D,20170113,000000,70,70.84,69.85,70.69,367967,0
+MD.US,D,20170117,000000,70.21,71.3,69.59,70.76,1451168,0
+MD.US,D,20170118,000000,70.69,71.47,69.18,71.45,584087,0
+MD.US,D,20170119,000000,71.43,71.43,69.83,69.87,512855,0
+MD.US,D,20170120,000000,69.9,70.56,69.77,70.05,391066,0
+MD.US,D,20170123,000000,70,70.19,69.21,69.97,372246,0
+MD.US,D,20170124,000000,69.8,70.09,68.89,69.42,692662,0
+MD.US,D,20170125,000000,69.42,70.09,68.9,69.48,714285,0
+MD.US,D,20170126,000000,69.71,69.71,68.3,68.49,574358,0
+MD.US,D,20170127,000000,68.71,68.94,67.74,68.55,463234,0
+MD.US,D,20170130,000000,67.98,67.98,66.93,67.94,484824,0
+MD.US,D,20170131,000000,68.12,68.38,67.79,68.35,635080,0
+MD.US,D,20170201,000000,68.78,69.39,67.33,67.84,1104805,0
+MD.US,D,20170202,000000,67.87,68.26,66.92,68.13,636454,0
+MD.US,D,20170203,000000,68.62,68.88,68.04,68.73,360945,0
+MD.US,D,20170206,000000,68.86,69.52,68.41,68.92,649191,0
+MD.US,D,20170207,000000,65.26,65.97,64.05,65.25,1947145,0
+MD.US,D,20170208,000000,64.76,66.92,64.7,66.5,1434149,0
+MD.US,D,20170209,000000,66.77,68.21,66.77,67.61,815734,0
+MD.US,D,20170210,000000,67.7,68.49,67.42,68,871658,0
+MD.US,D,20170213,000000,68.29,68.61,67.39,68.1,746249,0
+MD.US,D,20170214,000000,67.92,68.85,67.87,68.56,1307694,0
+MD.US,D,20170215,000000,68.44,69.99,68.15,69.77,687454,0
+MD.US,D,20170216,000000,69.65,69.92,68.57,69.78,509556,0
+MD.US,D,20170217,000000,69.47,70.07,69.47,70.07,538578,0
+MD.US,D,20170221,000000,70.1,70.89,70.1,70.73,475493,0
+MD.US,D,20170222,000000,70.66,70.92,70.09,70.28,598756,0
+MD.US,D,20170223,000000,70.17,70.39,69.39,69.6,578131,0
+MD.US,D,20170224,000000,69.56,71.17,69.3817,71.17,515798,0
+MD.US,D,20170227,000000,70.88,71.97,70.88,71.96,643699,0
+MD.US,D,20170228,000000,71.5,71.76,71.06,71.19,688097,0
+MD.US,D,20170301,000000,71.61,72.13,71.29,71.41,773210,0
+MD.US,D,20170302,000000,71.26,71.265,70.33,71.09,685350,0
+MD.US,D,20170303,000000,70.8,72.08,70.67,72.03,949523,0
+MD.US,D,20170306,000000,71.65,71.89,70.81,70.96,562931,0
+MD.US,D,20170307,000000,70.59,70.86,69.8,70.17,879322,0
+MD.US,D,20170308,000000,70.08,70.84,69.995,70.29,652611,0
+MD.US,D,20170309,000000,70.14,70.7498,69.27,69.66,616533,0
+MD.US,D,20170310,000000,69.63,70.36,68,69.96,1353883,0
+MD.US,D,20170313,000000,70.2,71.26,69.84,70.36,703926,0
+MD.US,D,20170314,000000,70.01,70.49,69.62,70.41,562550,0
+MD.US,D,20170315,000000,70.6,70.9999,70.36,70.62,664472,0
+MD.US,D,20170316,000000,70.63,70.8,69.595,69.76,471706,0
+MD.US,D,20170317,000000,69.76,70.72,69.75,70.55,856224,0
+MD.US,D,20170320,000000,70.54,70.7,69.67,70.1,695668,0
+MD.US,D,20170321,000000,69.31,69.76,68.25,68.28,890911,0
+MD.US,D,20170322,000000,68.27,68.52,67.38,67.84,978435,0
+MD.US,D,20170323,000000,68,68.255,67.72,67.81,545713,0
+MD.US,D,20170324,000000,67.99,69.675,67.94,69.27,745611,0
+MD.US,D,20170327,000000,69.41,69.82,69.124,69.67,738690,0
+MD.US,D,20170328,000000,69.51,69.57,68.49,69.39,460316,0
+MD.US,D,20170329,000000,69.42,69.89,69.27,69.37,384630,0
+MD.US,D,20170330,000000,69.37,69.84,69.15,69.44,530356,0
+MD.US,D,20170331,000000,69.45,69.55,68.94,69.38,551114,0
+MD.US,D,20170403,000000,69.44,69.57,68.57,68.83,755966,0
+MD.US,D,20170404,000000,68.74,69.26,68.58,68.94,488751,0
+MD.US,D,20170405,000000,68.96,69.4,67.95,68.27,622953,0
+MD.US,D,20170406,000000,68.37,68.46,67.46,68.35,665695,0
+MD.US,D,20170407,000000,68.26,68.48,67.38,67.87,385977,0
+MD.US,D,20170410,000000,67.91,68.55,67.75,68.24,375210,0
+MD.US,D,20170411,000000,68.08,68.51,67.86,68.38,468514,0
+MD.US,D,20170412,000000,68.51,68.52,67.61,67.94,369025,0
+MD.US,D,20170413,000000,68.07,68.29,67.4,67.86,461418,0
+MD.US,D,20170417,000000,67.8,68.14,67.57,67.99,407678,0
+MD.US,D,20170418,000000,67.75,67.97,66.75,67.15,544733,0
+MD.US,D,20170419,000000,67.3,67.41,66.53,66.69,1274103,0
+MD.US,D,20170420,000000,61.19,62.51,60.06,61.3,6003760,0
+MD.US,D,20170421,000000,61.11,61.2,60.29,60.68,1786656,0
+MD.US,D,20170424,000000,61.12,61.28,60.5,61.02,1486283,0
+MD.US,D,20170425,000000,60.91,61.76,60.56,61.54,1203088,0
+MD.US,D,20170426,000000,61.68,61.86,60.91,61.66,893515,0
+MD.US,D,20170427,000000,61.67,62.24,60.94,61.01,741366,0
+MD.US,D,20170428,000000,61.34,61.34,60.28,60.36,1502829,0
+MD.US,D,20170501,000000,60.38,60.82,59.82,60.13,1246042,0
+MD.US,D,20170502,000000,60.37,60.83,60.05,60.81,1204271,0
+MD.US,D,20170503,000000,60.86,61.32,60.28,60.43,1357740,0
+MD.US,D,20170504,000000,54.58,56.65,54.11,56.05,3003034,0
+MD.US,D,20170505,000000,56.21,56.5,55.28,55.32,1781733,0
+MD.US,D,20170508,000000,55.18,55.31,53.93,53.95,1564841,0
+MD.US,D,20170509,000000,54.01,54.68,53.8,54.43,1479027,0
+MD.US,D,20170510,000000,54.55,55.52,54.45,55.38,1017356,0
+MD.US,D,20170511,000000,55.36,55.58,54.99,55.34,897991,0
+MD.US,D,20170512,000000,55.3,55.35,54.9,55.27,1240539,0
+MD.US,D,20170515,000000,55.31,56.18,55.13,56.15,1265094,0
+MD.US,D,20170516,000000,56.44,56.47,55.53,55.89,1597657,0
+MD.US,D,20170517,000000,55.56,55.967,54.83,55.19,885063,0
+MD.US,D,20170518,000000,55.47,55.63,54.98,55.43,757198,0
+MD.US,D,20170519,000000,55.53,55.57,54.51,54.7,851890,0
+MD.US,D,20170522,000000,54.69,55.13,54.01,54.14,981489,0
+MD.US,D,20170523,000000,54.24,54.6,53.825,54.47,1185551,0
+MD.US,D,20170524,000000,54.34,55.05,54.18,55,546251,0
+MD.US,D,20170525,000000,54.76,55.47,54.69,55.38,548457,0
+MD.US,D,20170526,000000,55.46,55.54,54.67,54.89,832828,0
+MD.US,D,20170530,000000,54.44,54.98,54.44,54.66,360264,0
+MD.US,D,20170531,000000,54.73,54.79,53.91,54.3,743258,0
+MD.US,D,20170601,000000,54.56,55.65,54.13,55.64,958262,0
+MD.US,D,20170602,000000,55.31,55.7,55.14,55.46,739550,0
+MD.US,D,20170605,000000,55.35,55.35,54.7525,54.93,757546,0
+MD.US,D,20170606,000000,54.87,55.02,54.35,55,603327,0
+MD.US,D,20170607,000000,55.2,55.2097,53.83,54.18,632226,0
+MD.US,D,20170608,000000,54.06,54.92,53.865,54.56,530524,0
+MD.US,D,20170609,000000,54.76,56.405,54.65,55.98,721756,0
+MD.US,D,20170612,000000,55.93,57.509,55.91,57.21,1028241,0
+MD.US,D,20170613,000000,57.21,57.86,56.96,57.31,916174,0
+MD.US,D,20170614,000000,57.57,57.57,56.68,56.91,987415,0
+MD.US,D,20170615,000000,56.81,56.91,55.9,56.09,655043,0
+MD.US,D,20170616,000000,55.93,56.62,55.58,56.59,847524,0
+MD.US,D,20170619,000000,56.65,57.01,56.2,56.87,919166,0
+MD.US,D,20170620,000000,57.03,58.34,56.5429,57.73,1046046,0
+MD.US,D,20170621,000000,57.65,58.335,57.075,57.82,861004,0
+MD.US,D,20170622,000000,58.35,60.425,58.35,59.61,928396,0
+MD.US,D,20170623,000000,59.94,60.59,59.71,59.97,2096259,0
+MD.US,D,20170626,000000,60,60.67,59.76,60.24,452423,0
+MD.US,D,20170627,000000,60.15,60.3,59.54,59.65,624356,0
+MD.US,D,20170628,000000,59.97,60.39,59.4,60.26,586467,0
+MD.US,D,20170629,000000,60.41,61,60.12,60.58,598651,0
+MD.US,D,20170630,000000,60.73,61.05,60.33,60.37,612984,0
+MD.US,D,20170703,000000,60.41,60.8,60.05,60.58,190515,0
+MD.US,D,20170705,000000,60.55,60.6,59.86,60.34,373664,0
+MD.US,D,20170706,000000,59.98,60.22,57.835,57.89,610863,0
+MD.US,D,20170707,000000,58.11,58.62,57.18,58.43,708147,0
+MD.US,D,20170710,000000,58.47,58.47,57.51,57.78,512747,0
+MD.US,D,20170711,000000,57.88,57.89,57.19,57.85,421679,0
+MD.US,D,20170712,000000,58.1,58.6,58.1,58.24,376343,0
+MD.US,D,20170713,000000,58.27,58.46,57.6,57.9,322352,0
+MD.US,D,20170714,000000,57.9,58.85,57.85,58.54,467563,0
+MD.US,D,20170717,000000,58.56,59.08,58.38,58.45,474414,0
+MD.US,D,20170718,000000,58.33,58.33,56.78,57.45,1040186,0
+MD.US,D,20170719,000000,57.5,57.8,56.54,56.93,982445,0
+MD.US,D,20170720,000000,57.1,57.81,56.7316,57.61,697286,0
+MD.US,D,20170721,000000,57.64,58.13,57.21,58.11,456331,0
+MD.US,D,20170724,000000,58.05,58.35,57.69,58.1,519360,0
+MD.US,D,20170725,000000,57.92,58.505,57.04,57.28,979952,0
+MD.US,D,20170726,000000,56.98,57.34,56.225,56.64,610827,0
+MD.US,D,20170727,000000,56.45,57.35,55.93,56.49,1117824,0
+MD.US,D,20170728,000000,51.49,52,46.7,47.73,3637355,0
+MD.US,D,20170731,000000,47.27,48.21,46.43,46.98,1570903,0
+MD.US,D,20170801,000000,46.92,46.95,45.6,45.71,2430101,0
+MD.US,D,20170802,000000,45.66,45.88,44.7,44.97,2503291,0
+MD.US,D,20170803,000000,45.13,45.23,44.21,44.37,2529411,0
+MD.US,D,20170804,000000,44.46,44.61,43.88,44.42,1195530,0
+MD.US,D,20170807,000000,44.49,44.66,43.85,43.91,933805,0
+MD.US,D,20170808,000000,44.0803,44.46,43.76,44.3,1846131,0
+MD.US,D,20170809,000000,43.96,44.49,42.62,42.71,1666773,0
+MD.US,D,20170810,000000,42.62,42.95,41.9,42.1,1183153,0
+MD.US,D,20170811,000000,41.94,42.83,41.52,42.76,917314,0
+MD.US,D,20170814,000000,43.03,43.62,42.57,42.93,941269,0
+MD.US,D,20170815,000000,42.98,43.27,42.62,43.22,954809,0
+MD.US,D,20170816,000000,43.27,43.48,42.76,42.89,803063,0
+MD.US,D,20170817,000000,42.3,42.89,41.86,41.89,730761,0
+MD.US,D,20170818,000000,41.86,42.44,41.53,42.27,663839,0
+MD.US,D,20170821,000000,42.47,43.1,42.35,42.96,956197,0
+MD.US,D,20170822,000000,43,43.34,42.85,43.08,1504314,0
+MD.US,D,20170823,000000,43.02,43.44,42.84,42.89,1157621,0
+MD.US,D,20170824,000000,43.12,43.17,42.69,42.83,749808,0
+MD.US,D,20170825,000000,42.78,44.3,42.625,44.22,861599,0
+MD.US,D,20170828,000000,44.29,44.53,44.02,44.15,548573,0
+MD.US,D,20170829,000000,43.96,44.03,42.94,43.17,773858,0
+MD.US,D,20170830,000000,43.32,43.4654,42.82,43.32,872005,0
+MD.US,D,20170831,000000,43.51,44.91,43.46,44.85,963318,0
+MD.US,D,20170901,000000,44.78,44.92,43.92,44.09,764780,0
+MD.US,D,20170905,000000,43.94,44.08,42.75,42.93,780738,0
+MD.US,D,20170906,000000,43.13,43.17,42.18,42.55,1444941,0
+MD.US,D,20170907,000000,42.6,42.65,41.43,41.63,1006921,0
+MD.US,D,20170908,000000,41.5,42.12,41.2,41.98,802296,0
+MD.US,D,20170911,000000,42.41,42.98,42.15,42.81,554671,0
+MD.US,D,20170912,000000,42.85,43.34,42.49,43.24,1701829,0
+MD.US,D,20170913,000000,43.45,43.8426,42.95,43.12,836533,0
+MD.US,D,20170914,000000,43.15,43.22,42.75,43.04,1431140,0
+MD.US,D,20170915,000000,42.91,43.07,42.54,42.9,2071448,0
+MD.US,D,20170918,000000,43.59,43.59,42.6901,43.1,815435,0
+MD.US,D,20170919,000000,43.1,43.1,40.78,41.19,2610481,0
+MD.US,D,20170920,000000,41.12,42.2,41,42.13,1475659,0
+MD.US,D,20170921,000000,42.14,42.14,41.8,42,572730,0
+MD.US,D,20170922,000000,42.02,42.34,41.72,42.14,1411695,0
+MD.US,D,20170925,000000,42.07,43.04,42.07,42.77,1161755,0
+MD.US,D,20170926,000000,42.88,43.31,42.56,43.22,1926031,0
+MD.US,D,20170927,000000,43.29,43.86,43.15,43.8,2007324,0
+MD.US,D,20170928,000000,43.8,43.92,42.84,43.12,609034,0
+MD.US,D,20170929,000000,43.27,43.69,42.92,43.12,1791011,0
+MD.US,D,20171002,000000,43.12,44.47,42.74,44.28,2928189,0
+MD.US,D,20171003,000000,44.76,45.05,44.07,44.8,1699904,0
+MD.US,D,20171004,000000,44.71,44.895,43.59,43.66,1343719,0
+MD.US,D,20171005,000000,43.59,43.92,43.301,43.57,1517312,0
+MD.US,D,20171006,000000,43.59,44.2,43.44,43.62,1033137,0
+MD.US,D,20171009,000000,42.99,43.07,42.45,42.58,1309070,0
+MD.US,D,20171010,000000,42.68,43.6,42.65,43.03,1008751,0
+MD.US,D,20171011,000000,43.11,43.74,43.04,43.29,1594753,0
+MD.US,D,20171012,000000,43.1,43.25,42.22,42.75,1012285,0
+MD.US,D,20171013,000000,42.14,42.68,41.9108,42.17,1038853,0
+MD.US,D,20171016,000000,42.28,42.815,42.22,42.29,2017290,0
+MD.US,D,20171017,000000,42.37,42.45,41.6,41.9,1046603,0
+MD.US,D,20171018,000000,41.95,42.6225,41.83,42.12,1038716,0
+MD.US,D,20171019,000000,42.16,44.55,42.03,44.51,1346755,0
+MD.US,D,20171020,000000,44.62,44.8,44.1275,44.51,805620,0
+MD.US,D,20171023,000000,44.59,44.71,44.21,44.49,536709,0
+MD.US,D,20171024,000000,44.47,44.58,43.66,44.17,701294,0
+MD.US,D,20171025,000000,43.97,43.97,43.18,43.63,959552,0
+MD.US,D,20171026,000000,43.6,43.98,43.29,43.49,1066740,0
+MD.US,D,20171027,000000,43.58,44.37,43.39,44.28,788295,0
+MD.US,D,20171030,000000,43.84,44.075,42.57,42.84,1269466,0
+MD.US,D,20171031,000000,43.2,43.95,42.86,43.79,1904783,0
+MD.US,D,20171101,000000,44.35,44.8,40.83,41.35,3397868,0
+MD.US,D,20171102,000000,40.58,43.115,40.56,41.64,2174583,0
+MD.US,D,20171103,000000,41.87,43.48,41.49,43.37,2080521,0
+MD.US,D,20171106,000000,42.96,44.085,42.71,43.85,1997695,0
+MD.US,D,20171107,000000,44.15,44.41,43.95,44.4,1174861,0
+MD.US,D,20171108,000000,43.97,44.576,43.63,44.47,1003442,0
+MD.US,D,20171109,000000,44.01,44.72,44.01,44.65,1124557,0
+MD.US,D,20171110,000000,44.54,44.635,44.17,44.47,1652986,0
+MD.US,D,20171113,000000,44.48,45.57,44.16,45.42,1446260,0
+MD.US,D,20171114,000000,45.12,46.97,45.01,46.32,2518949,0
+MD.US,D,20171115,000000,46,46,45.42,45.65,2512741,0
+MD.US,D,20171116,000000,50.27,51.76,49.1,51.76,5435165,0
+MD.US,D,20171117,000000,51.51,51.82,48.93,49.91,2247669,0
+MD.US,D,20171120,000000,49.8,50.08,48,48.49,2399365,0
+MD.US,D,20171121,000000,48.47,48.5,47.5,48.42,1452579,0
+MD.US,D,20171122,000000,48.47,49.8,48.455,49.49,1815789,0
+MD.US,D,20171124,000000,49.69,49.81,48.34,49.1,445185,0
+MD.US,D,20171127,000000,49.13,49.46,48.05,48.33,1287543,0
+MD.US,D,20171128,000000,48.39,49.39,47.83,49.22,1158100,0
+MD.US,D,20171129,000000,49.36,51.05,49.04,50.18,1888394,0
+MD.US,D,20171130,000000,50.13,50.79,48.66,49.79,6458475,0
+MD.US,D,20171201,000000,50.01,52.3,48.11,50.6,2431875,0
+MD.US,D,20171204,000000,50.92,51.845,50.39,50.72,1328292,0
+MD.US,D,20171205,000000,50.82,51.3,49.98,50.59,1912428,0
+MD.US,D,20171206,000000,51.11,51.67,50.64,50.69,1858224,0
+MD.US,D,20171207,000000,50.69,50.89,50.39,50.88,801558,0
+MD.US,D,20171208,000000,51,51.73,50.69,51.64,1198135,0
+MD.US,D,20171211,000000,51.52,51.9,50.93,51.43,806242,0
+MD.US,D,20171212,000000,51.58,52.17,51.57,51.68,782273,0
+MD.US,D,20171213,000000,51.75,51.96,51.23,51.58,1146378,0
+MD.US,D,20171214,000000,51.68,51.777,50.99,51.07,1427066,0
+MD.US,D,20171215,000000,50.89,51.82,50.89,51.1,2122620,0
+MD.US,D,20171218,000000,51.62,51.97,50.94,51.41,1195034,0
+MD.US,D,20171219,000000,51.58,52.7695,51.37,52.02,1028193,0
+MD.US,D,20171220,000000,51.9,52.18,51.57,51.73,787363,0
+MD.US,D,20171221,000000,51.95,52.77,51.88,52.53,1137363,0
+MD.US,D,20171222,000000,52.47,53.6,52.26,53.52,784057,0
+MD.US,D,20171226,000000,53.21,54.05,52.94,53.05,695789,0
+MD.US,D,20171227,000000,53.35,53.91,52.91,53.39,565268,0
+MD.US,D,20171228,000000,53.5,53.77,53.04,53.36,698290,0
+MD.US,D,20171229,000000,53.6,54.01,53.43,53.44,438598,0
+MD.US,D,20180102,000000,53.51,54.9,53.29,54.74,763008,0
+MD.US,D,20180103,000000,54.72,54.78,54.02,54.56,696309,0
+MD.US,D,20180104,000000,54.85,54.96,54.35,54.61,1249573,0
+MD.US,D,20180105,000000,54.9,54.9,53.78,54.5,1116704,0
+MD.US,D,20180108,000000,54.5,55,53.36,53.48,1166140,0
+MD.US,D,20180109,000000,53.51,53.94,52.92,53.33,1175469,0
+MD.US,D,20180110,000000,53.33,53.64,52.84,53.4,608251,0
+MD.US,D,20180111,000000,53.57,54.32,53.57,54.17,657063,0
+MD.US,D,20180112,000000,54.2,54.39,54.08,54.22,446418,0
+MD.US,D,20180116,000000,54.34,54.39,53.46,53.51,1085347,0
+MD.US,D,20180117,000000,53.84,53.84,52.47,52.62,1630387,0
+MD.US,D,20180118,000000,52.6,52.6,51.58,51.8,923822,0
+MD.US,D,20180119,000000,52,53.605,52,53.52,727474,0
+MD.US,D,20180122,000000,53.51,54.33,52.96,54.12,1095411,0
+MD.US,D,20180123,000000,54.27,54.62,53.83,53.96,506161,0
+MD.US,D,20180124,000000,54.34,54.74,53.47,53.54,439627,0
+MD.US,D,20180125,000000,53.75,54.19,53.24,54.18,332561,0
+MD.US,D,20180126,000000,54.43,54.85,54.06,54.76,492279,0
+MD.US,D,20180129,000000,54.72,55.28,54.68,55.2,545024,0
+MD.US,D,20180130,000000,54.64,55.26,53.91,53.92,976197,0
+MD.US,D,20180131,000000,54.12,54.47,52.2,52.81,726447,0
+MD.US,D,20180201,000000,52.31,52.49,51.31,51.99,667612,0
+MD.US,D,20180202,000000,51.61,52.225,51.225,51.48,992904,0
+MD.US,D,20180205,000000,51.22,51.63,49.89,49.89,1080763,0
+MD.US,D,20180206,000000,49.07,50.89,48.7373,50.67,899314,0
+MD.US,D,20180207,000000,50.35,51.165,50.17,50.59,734585,0
+MD.US,D,20180208,000000,50.65,57.29,50.65,52.56,2793526,0
+MD.US,D,20180209,000000,53.83,54.88,53.21,53.94,1694384,0
+MD.US,D,20180212,000000,54.2,54.96,53.13,54.39,1712841,0
+MD.US,D,20180213,000000,54.32,54.36,53.38,53.99,1229762,0
+MD.US,D,20180214,000000,53.57,54.855,53.5,54.76,796450,0
+MD.US,D,20180215,000000,55.47,56.47,54.43,56.39,882355,0
+MD.US,D,20180216,000000,56.32,57.1,55.76,56.61,711021,0
+MD.US,D,20180220,000000,56.51,56.67,55.8,56.43,1419101,0
+MD.US,D,20180221,000000,56.43,58.02,56.21,57.62,1406654,0
+MD.US,D,20180222,000000,57.74,58.15,57.17,57.51,634254,0
+MD.US,D,20180223,000000,57.79,57.82,56.31,57.35,773088,0
+MD.US,D,20180226,000000,57.28,57.28,55.58,55.61,773321,0
+MD.US,D,20180227,000000,55.83,56.15,55.14,55.62,648076,0
+MD.US,D,20180228,000000,55.94,56.34,54.96,54.98,912365,0
+MD.US,D,20180301,000000,54.8,55.35,53.21,54.26,896331,0
+MD.US,D,20180302,000000,54.16,55.6,53.93,54.87,1207241,0
+MD.US,D,20180305,000000,53.75,55,52.75,54.82,1538515,0
+MD.US,D,20180306,000000,55,56.34,54.89,56.31,1279192,0
+MD.US,D,20180307,000000,55.93,57.37,55.93,57.2,605046,0
+MD.US,D,20180308,000000,57.31,63.04,56.25,57.57,1774541,0
+MD.US,D,20180309,000000,58,58.32,56.75,57.58,1264247,0
+MD.US,D,20180312,000000,57.75,58.94,57.62,58.62,778268,0
+MD.US,D,20180313,000000,58.79,59.01,57.33,57.59,484905,0
+MD.US,D,20180314,000000,57.99,58.23,56.65,57.35,607773,0
+MD.US,D,20180315,000000,57.53,58.19,57.095,57.47,446232,0
+MD.US,D,20180316,000000,57.4,57.61,57.13,57.46,800078,0
+MD.US,D,20180319,000000,57.11,57.11,56.04,56.67,310460,0
+MD.US,D,20180320,000000,56.71,56.94,55.78,55.99,392898,0
+MD.US,D,20180321,000000,56.15,56.91,55.77,56.38,322070,0
+MD.US,D,20180322,000000,56.01,56.44,54.99,55.05,352300,0
+MD.US,D,20180323,000000,54.98,55.36,54.31,54.39,732104,0
+MD.US,D,20180326,000000,55.12,55.18,53.75,55.06,427597,0
+MD.US,D,20180327,000000,55.17,55.23,54.205,54.75,425349,0
+MD.US,D,20180328,000000,54.64,55.83,54.51,55.44,444755,0
+MD.US,D,20180329,000000,55.65,55.75,55.02,55.63,418561,0
+MD.US,D,20180402,000000,55.58,55.9699,53.78,54.42,811880,0
+MD.US,D,20180403,000000,54.81,55.53,54.54,55.13,1013259,0
+MD.US,D,20180404,000000,54.75,55.42,54.34,55.21,802582,0
+MD.US,D,20180405,000000,55.47,56.46,55.04,55.83,846545,0
+MD.US,D,20180406,000000,55.4,55.56,54.32,54.67,423302,0
+MD.US,D,20180409,000000,55,55.025,54.11,54.24,1419524,0
+MD.US,D,20180410,000000,54.52,54.585,53.29,53.59,784928,0
+MD.US,D,20180411,000000,52.89,53.84,52.88,53.24,544209,0
+MD.US,D,20180412,000000,53.42,53.92,52.82,53.55,1189699,0
+MD.US,D,20180413,000000,53.84,53.89,52.36,52.59,1163473,0
+MD.US,D,20180416,000000,52.91,53.29,52.45,52.6,1247760,0
+MD.US,D,20180417,000000,52.78,53.06,52.28,52.51,558015,0
+MD.US,D,20180418,000000,52.58,53.15,52.32,52.78,615411,0
+MD.US,D,20180419,000000,52.78,52.78,51.69,52,505177,0
+MD.US,D,20180420,000000,51.89,52.04,50.95,51.03,536632,0
+MD.US,D,20180423,000000,51.21,51.26,50.64,50.87,429069,0
+MD.US,D,20180424,000000,51.19,51.96,50.75,51.16,477134,0
+MD.US,D,20180425,000000,50.99,53.17,50.64,52.69,865797,0
+MD.US,D,20180426,000000,47.91,51.215,46.3789,46.52,2720939,0
+MD.US,D,20180427,000000,46.8,47.39,44.5,46.92,1333114,0
+MD.US,D,20180430,000000,47.01,47.39,45.77,45.91,1255078,0
+MD.US,D,20180501,000000,44.99,45.8899,42.3,44.85,2031116,0
+MD.US,D,20180502,000000,44.31,46.82,44.23,46.28,1157059,0
+MD.US,D,20180503,000000,46.01,46.6,45.72,46.18,722826,0
+MD.US,D,20180504,000000,45.87,46.18,44.61,45.22,898047,0
+MD.US,D,20180507,000000,45.33,46,45.11,45.63,955190,0
+MD.US,D,20180508,000000,45.76,45.99,44.83,45.2,772400,0
+MD.US,D,20180509,000000,45.26,45.96,44.89,45.91,1366360,0
+MD.US,D,20180510,000000,45.95,46.54,45.885,46.19,359841,0
+MD.US,D,20180511,000000,45.59,46.23,45.29,46.09,468126,0
+MD.US,D,20180514,000000,46.27,46.61,45.95,46.53,832760,0
+MD.US,D,20180515,000000,46.53,46.9,46.38,46.85,834771,0
+MD.US,D,20180516,000000,46.86,47.54,46.72,47.42,1326820,0
+MD.US,D,20180517,000000,47.54,47.69,47.22,47.55,733848,0
+MD.US,D,20180518,000000,47.46,47.625,46.92,47.02,546046,0
+MD.US,D,20180521,000000,46.88,47.13,46.51,46.64,541839,0
+MD.US,D,20180522,000000,46.43,47.06,45.972,46.78,287923,0
+MD.US,D,20180523,000000,46.78,46.91,46.44,46.87,236900,0
+MD.US,D,20180524,000000,46.91,46.94,46.25,46.79,1001436,0
+MD.US,D,20180525,000000,46.97,47.33,46.66,46.77,370723,0
+MD.US,D,20180529,000000,46.41,46.8,45.96,46.29,551766,0
+MD.US,D,20180530,000000,46.47,46.55,45.81,46.24,752673,0
+MD.US,D,20180531,000000,46,46.06,45.54,45.85,457170,0
+MD.US,D,20180601,000000,46.09,46.09,44.485,45.25,942153,0
+MD.US,D,20180604,000000,45.33,45.81,45.03,45.8,745236,0
+MD.US,D,20180605,000000,45.97,46.54,45.92,46.34,451435,0
+MD.US,D,20180606,000000,46.36,46.45,46.16,46.4,308528,0
+MD.US,D,20180607,000000,46.57,46.79,46.075,46.24,222651,0
+MD.US,D,20180608,000000,46.1,46.62,45.85,46.45,385275,0
+MD.US,D,20180611,000000,46.51,47.11,46.445,46.92,718677,0
+MD.US,D,20180612,000000,47.01,47.16,46.28,46.5,372656,0
+MD.US,D,20180613,000000,46.87,47.25,46.37,46.58,543837,0
+MD.US,D,20180614,000000,46.73,46.73,43.16,44.86,1665178,0
+MD.US,D,20180615,000000,44.81,45.59,44.15,44.35,1864272,0
+MD.US,D,20180618,000000,44.18,45.32,44.18,45.01,918750,0
+MD.US,D,20180619,000000,44.87,45.62,44.87,45.32,1317515,0
+MD.US,D,20180620,000000,45.49,46.17,45.14,45.81,1331505,0
+MD.US,D,20180621,000000,45.93,46.94,45,45.11,855906,0
+MD.US,D,20180622,000000,45.32,45.63,44.655,44.97,1501398,0
+MD.US,D,20180625,000000,44.97,45.135,43.62,44.23,1431290,0
+MD.US,D,20180626,000000,44.05,44.44,43.52,44.24,881620,0
+MD.US,D,20180627,000000,43.9,43.9,42.91,42.99,817920,0
+MD.US,D,20180628,000000,42.78,43.605,42.12,43.37,684871,0
+MD.US,D,20180629,000000,43.38,43.98,43.22,43.28,559913,0
+MD.US,D,20180702,000000,43.22,43.625,42.78,43.12,533973,0
+MD.US,D,20180703,000000,43.2,43.64,43.06,43.08,364180,0
+MD.US,D,20180705,000000,43.33,43.65,43.03,43.35,835251,0
+MD.US,D,20180706,000000,43.5,43.71,43.1,43.44,569328,0
+MD.US,D,20180709,000000,43.66,44.17,43.4414,44.01,543963,0
+MD.US,D,20180710,000000,44.12,44.46,43.96,44.11,485538,0
+MD.US,D,20180711,000000,43.95,44.2525,43.76,44.01,634814,0
+MD.US,D,20180712,000000,43.93,44.14,43.56,43.8,1278069,0
+MD.US,D,20180713,000000,43.91,44.45,43.84,44.34,741725,0
+MD.US,D,20180716,000000,44.33,44.75,43.88,43.92,977153,0
+MD.US,D,20180717,000000,43.91,44.43,43.7673,44.06,670477,0
+MD.US,D,20180718,000000,43.83,43.925,43.23,43.42,908287,0
+MD.US,D,20180719,000000,43.49,43.99,43.15,43.78,478757,0
+MD.US,D,20180720,000000,43.76,43.87,43.34,43.45,255229,0
+MD.US,D,20180723,000000,43.46,43.91,43.13,43.29,597426,0
+MD.US,D,20180724,000000,43.47,43.47,42.5,43.07,629704,0
+MD.US,D,20180725,000000,43.11,43.65,42.61,43.4,539966,0
+MD.US,D,20180726,000000,43.41,43.74,43.11,43.13,669247,0
+MD.US,D,20180727,000000,43.2,43.2,42.51,42.81,450533,0
+MD.US,D,20180730,000000,42.82,43.37,42.72,42.76,560064,0
+MD.US,D,20180731,000000,42.79,43.12,42.31,42.79,391611,0
+MD.US,D,20180801,000000,42.83,43.23,42.53,42.89,814361,0
+MD.US,D,20180802,000000,42.6,46.2,42.6,45.12,2611907,0
+MD.US,D,20180803,000000,45.92,47.53,45.83,47.23,1299314,0
+MD.US,D,20180806,000000,46.92,48.15,46.55,48.01,1507931,0
+MD.US,D,20180807,000000,47.85,48.76,47.7275,48.58,908428,0
+MD.US,D,20180808,000000,48.49,48.58,47.28,47.36,624121,0
+MD.US,D,20180809,000000,47.46,48.25,47.35,47.6,495577,0
+MD.US,D,20180810,000000,47.41,47.98,47.29,47.74,654143,0
+MD.US,D,20180813,000000,47.82,48.16,47.42,47.91,1163959,0
+MD.US,D,20180814,000000,48,48.69,47.9799,48.14,990327,0
+MD.US,D,20180815,000000,48.12,48.12,46.8,46.96,704243,0
+MD.US,D,20180816,000000,46.99,47.31,46.41,47.09,750680,0
+MD.US,D,20180817,000000,47.18,47.35,46.55,46.75,1083315,0
+MD.US,D,20180820,000000,46.74,46.87,46.41,46.77,397704,0
+MD.US,D,20180821,000000,46.72,47.48,46.68,47.13,375657,0
+MD.US,D,20180822,000000,46.98,47.58,46.84,47.43,256045,0
+MD.US,D,20180823,000000,47.61,47.61,46.48,46.83,298465,0
+MD.US,D,20180824,000000,47.04,47.4,46.645,46.96,237582,0
+MD.US,D,20180827,000000,47.06,47.79,46.74,47.58,499046,0
+MD.US,D,20180828,000000,47.6,47.6,46.66,47.11,332651,0
+MD.US,D,20180829,000000,47.16,47.33,46.83,47.19,248212,0
+MD.US,D,20180830,000000,46.96,47.06,46.41,46.8,447077,0
+MD.US,D,20180831,000000,46.5,47.41,46.08,47.35,534065,0
+MD.US,D,20180904,000000,47.68,48.38,47.35,48.13,607289,0
+MD.US,D,20180905,000000,47.98,48.38,47.76,47.82,800599,0
+MD.US,D,20180906,000000,47.68,48,47.41,47.71,508291,0
+MD.US,D,20180907,000000,47.63,47.79,47.2,47.37,407816,0
+MD.US,D,20180910,000000,47.36,48.32,47.36,47.45,496402,0
+MD.US,D,20180911,000000,48.02,48.14,47.42,47.49,721665,0
+MD.US,D,20180912,000000,47.61,47.99,47.26,47.9,426556,0
+MD.US,D,20180913,000000,48.1,48.38,47.8,48.23,1009824,0
+MD.US,D,20180914,000000,48.25,48.77,47.66,47.68,652688,0
+MD.US,D,20180917,000000,47.75,47.765,47.2,47.31,680166,0
+MD.US,D,20180918,000000,47.97,48.5,47.39,47.39,500902,0
+MD.US,D,20180919,000000,47.34,47.65,47.15,47.21,552311,0
+MD.US,D,20180920,000000,47.47,47.83,47.26,47.53,736416,0
+MD.US,D,20180921,000000,47.54,47.71,45.38,45.6,1562608,0
+MD.US,D,20180924,000000,46.58,47.44,46.21,46.79,990206,0
+MD.US,D,20180925,000000,46.82,46.82,45.98,46.3,1132241,0
+MD.US,D,20180926,000000,46.21,46.69,45.66,46.14,973259,0
+MD.US,D,20180927,000000,46.13,46.51,45.67,45.96,742764,0
+MD.US,D,20180928,000000,45.93,46.93,45.79,46.66,1454536,0
+MD.US,D,20181001,000000,46.89,47.32,46.27,46.59,1287482,0
+MD.US,D,20181002,000000,46.56,46.84,46.21,46.33,608901,0
+MD.US,D,20181003,000000,46.34,46.7,46.08,46.35,298052,0
+MD.US,D,20181004,000000,46.18,46.79,46.03,46.39,347696,0
+MD.US,D,20181005,000000,46.33,46.81,45.8,46.14,1229412,0
+MD.US,D,20181008,000000,45.98,46.53,45.66,46.41,351020,0
+MD.US,D,20181009,000000,46.26,46.84,46.26,46.43,419006,0
+MD.US,D,20181010,000000,46.63,46.71,45.59,45.65,708716,0
+MD.US,D,20181011,000000,45.56,45.61,44.74,44.79,1215500,0
+MD.US,D,20181012,000000,45.19,45.37,43.8607,44.37,1002613,0
+MD.US,D,20181015,000000,44.27,45.43,44.12,44.98,916442,0
+MD.US,D,20181016,000000,45.22,45.31,44.38,45.21,487759,0
+MD.US,D,20181017,000000,45.38,45.71,44.42,44.99,946698,0
+MD.US,D,20181018,000000,45.19,46.21,44.84,45.3,955203,0
+MD.US,D,20181019,000000,45.18,45.18,43,43.18,1430728,0
+MD.US,D,20181022,000000,43.19,43.55,42.58,42.68,778565,0
+MD.US,D,20181023,000000,42.27,42.7401,41.585,42.58,688364,0
+MD.US,D,20181024,000000,42.39,42.43,40.88,40.97,1130865,0
+MD.US,D,20181025,000000,41.16,42.08,40.92,41.58,1008248,0
+MD.US,D,20181026,000000,41.35,41.7,40.71,40.98,734259,0
+MD.US,D,20181029,000000,41.17,41.95,40.7,41.02,668309,0
+MD.US,D,20181030,000000,41,41.55,40.64,41.37,424899,0
+MD.US,D,20181031,000000,41.6,41.78,40.84,41.29,802781,0
+MD.US,D,20181101,000000,38.99,40.17,37.26,38.63,2564379,0
+MD.US,D,20181102,000000,38.37,39.63,38.32,39.24,1961404,0
+MD.US,D,20181105,000000,39.25,39.82,38.96,39.18,1959959,0
+MD.US,D,20181106,000000,38.78,39.57,38.3605,39.48,2648588,0
+MD.US,D,20181107,000000,39.91,41.45,39.5,40.27,1551207,0
+MD.US,D,20181108,000000,40.25,40.85,39.96,40.47,1213844,0
+MD.US,D,20181109,000000,40.5,41.3999,40.415,40.57,1177374,0
+MD.US,D,20181112,000000,40.57,40.68,39.99,40.1,776519,0
+MD.US,D,20181113,000000,40.4,40.85,39.64,39.73,1069025,0
+MD.US,D,20181114,000000,39.95,40.22,39.5,39.83,650424,0
+MD.US,D,20181115,000000,39.66,40.22,39.42,39.87,649038,0
+MD.US,D,20181116,000000,39.35,39.47,38.64,39.28,770136,0
+MD.US,D,20181119,000000,39.33,40.17,38.91,39.25,936059,0
+MD.US,D,20181120,000000,38.98,39.33,38.29,38.62,1142824,0
+MD.US,D,20181121,000000,38.61,39.335,38.21,38.9,661976,0
+MD.US,D,20181123,000000,38.71,39.79,38.51,39.47,663740,0
+MD.US,D,20181126,000000,39.86,40.31,39.25,39.59,882882,0
+MD.US,D,20181127,000000,39.36,40.12,39.36,39.84,685907,0
+MD.US,D,20181128,000000,40.05,40.28,39.78,40.24,910252,0
+MD.US,D,20181129,000000,40.05,40.36,39.77,40.11,523579,0
+MD.US,D,20181130,000000,40.1,40.42,39.97,40.2,741775,0
+MD.US,D,20181203,000000,40.33,40.68,39.7,40.46,701193,0
+MD.US,D,20181204,000000,40.6,40.815,39.8,39.82,1301505,0
+MD.US,D,20181206,000000,39.37,39.55,38.38,39.54,1151855,0
+MD.US,D,20181207,000000,39.32,39.8,38.92,39.37,1663023,0
+MD.US,D,20181210,000000,39.33,39.62,38.93,39.41,1259313,0
+MD.US,D,20181211,000000,39.72,39.9568,38.58,38.59,797035,0
+MD.US,D,20181212,000000,38.97,39.14,38.3,38.3,507914,0
+MD.US,D,20181213,000000,38.29,38.29,37.38,37.53,1218834,0
+MD.US,D,20181214,000000,37.41,37.42,36.1,36.25,1167502,0
+MD.US,D,20181217,000000,35.87,36.03,35.37,35.59,1025290,0
+MD.US,D,20181218,000000,35.83,36.42,35.23,35.4,847775,0
+MD.US,D,20181219,000000,35.43,35.78,34.37,34.63,803548,0
+MD.US,D,20181220,000000,34.38,34.38,32.93,33.41,1098958,0
+MD.US,D,20181221,000000,33.29,33.43,32.48,32.73,2061572,0
+MD.US,D,20181224,000000,32.54,32.82,32.21,32.26,280654,0
+MD.US,D,20181226,000000,32.32,32.85,31.77,32.85,1099875,0
+MD.US,D,20181227,000000,32.43,32.75,31.68,32.51,645166,0
+MD.US,D,20181228,000000,32.61,33.06,32.48,32.81,687946,0
+MD.US,D,20181231,000000,32.79,33.21,32.44,33,907826,0
+MD.US,D,20190102,000000,32.82,33.12,32.22,32.76,1052501,0
+MD.US,D,20190103,000000,32.52,32.79,31.98,32.02,1020419,0
+MD.US,D,20190104,000000,32.39,33.57,32.23,32.96,4019222,0
+MD.US,D,20190107,000000,33.07,34.1,32.75,33.75,3402004,0
+MD.US,D,20190108,000000,34.04,34.65,33.87,34.44,999662,0
+MD.US,D,20190109,000000,34.5,35.21,34.5,34.77,1240871,0
+MD.US,D,20190110,000000,34.82,34.9435,34.38,34.52,611212,0
+MD.US,D,20190111,000000,34.34,34.93,34.085,34.78,804124,0
+MD.US,D,20190114,000000,34.64,35.26,34.58,34.88,1447071,0
+MD.US,D,20190115,000000,36.25,36.515,35.12,36.24,1168121,0
+MD.US,D,20190116,000000,36.33,36.71,36.01,36.11,481978,0
+MD.US,D,20190117,000000,35.96,36.68,35.87,36.44,595172,0
+MD.US,D,20190118,000000,36.66,36.94,36.45,36.79,376823,0
+MD.US,D,20190122,000000,36.6,36.6,35.74,35.9,788823,0
+MD.US,D,20190123,000000,35.97,36.56,35.85,36.34,468319,0
+MD.US,D,20190124,000000,36.18,36.43,35.94,36.06,750056,0
+MD.US,D,20190125,000000,36.17,37.12,36.17,36.86,642308,0
+MD.US,D,20190128,000000,36.7,36.72,36.03,36.13,455943,0
+MD.US,D,20190129,000000,36.27,36.31,35.69,36.17,566204,0
+MD.US,D,20190130,000000,36.32,36.71,36.09,36.36,604728,0
+MD.US,D,20190131,000000,36.35,36.665,36.06,36.11,882262,0
+MD.US,D,20190201,000000,36.01,36.84,35.79,36.5,836261,0
+MD.US,D,20190204,000000,36.5,37.29,36.5,36.82,554033,0
+MD.US,D,20190205,000000,36.96,37.18,36.58,36.8,660020,0
+MD.US,D,20190206,000000,36.69,36.96,36.4,36.64,451991,0
+MD.US,D,20190207,000000,35,38.885,34.59,36.32,2412525,0
+MD.US,D,20190208,000000,35.94,36.11,34.44,35.09,1295103,0
+MD.US,D,20190211,000000,34.96,35,33.54,34.35,1531408,0
+MD.US,D,20190212,000000,34.51,34.82,34.15,34.47,2232802,0
+MD.US,D,20190213,000000,34.48,35.36,34.18,35.12,1842756,0
+MD.US,D,20190214,000000,35.02,35.89,34.8,35.8,2154846,0
+MD.US,D,20190215,000000,36.09,36.97,35.92,36.72,1049158,0
+MD.US,D,20190219,000000,36.89,37.41,36.24,36.27,762437,0
+MD.US,D,20190220,000000,36.11,36.81,35.81,36.36,670051,0
+MD.US,D,20190221,000000,36.42,36.59,35.82,35.99,557111,0
+MD.US,D,20190222,000000,35.92,36.35,35.72,35.98,1017108,0
+MD.US,D,20190225,000000,36,36.17,35.31,35.38,1092077,0
+MD.US,D,20190226,000000,35.52,36.27,34.285,34.31,969385,0
+MD.US,D,20190227,000000,34.09,34.18,33.33,33.4,1257048,0
+MD.US,D,20190228,000000,33.29,33.44,32.785,32.91,1087312,0
+MD.US,D,20190301,000000,33.03,33.32,32.72,32.81,1553024,0
+MD.US,D,20190304,000000,32.86,33.31,32.39,32.84,870750,0
+MD.US,D,20190305,000000,32.83,33.01,32.32,32.44,1643994,0
+MD.US,D,20190306,000000,32.45,32.76,30.6,30.66,1748095,0
+MD.US,D,20190307,000000,30.66,31.0174,29.915,30.15,1023205,0
+MD.US,D,20190308,000000,29.99,30.28,29.8675,29.93,1113700,0
+MD.US,D,20190311,000000,30,30.24,29.7,29.8,1347042,0
+MD.US,D,20190312,000000,29.96,30.3,29.34,30.03,2559797,0
+MD.US,D,20190313,000000,30.19,30.55,30.03,30.33,2007559,0
+MD.US,D,20190314,000000,30.37,30.905,30.36,30.61,1418468,0
+MD.US,D,20190315,000000,30.65,30.77,29.89,30.04,1438256,0
+MD.US,D,20190318,000000,30.05,30.95,30.025,30.9,1312066,0
+MD.US,D,20190319,000000,30.94,31.53,30.835,31.14,949210,0
+MD.US,D,20190320,000000,31.14,31.4,30.44,30.5,504969,0
+MD.US,D,20190321,000000,30.34,30.83,30.21,30.62,457271,0
+MD.US,D,20190322,000000,30.44,30.44,28.88,28.93,874675,0
+MD.US,D,20190325,000000,28.85,29.025,28.41,28.44,1670529,0
+MD.US,D,20190326,000000,28.68,28.74,27.585,27.93,1416891,0
+MD.US,D,20190327,000000,27.78,27.99,26.99,27.12,1046749,0
+MD.US,D,20190328,000000,27.23,27.3986,26.97,27.34,1270400,0
+MD.US,D,20190329,000000,27.46,27.5,27,27.17,1553440,0
+MD.US,D,20190401,000000,27.41,27.96,27.29,27.77,966798,0
+MD.US,D,20190402,000000,27.88,28.15,27.64,27.8,1301120,0
+MD.US,D,20190403,000000,28.02,28.345,27.8,27.92,2305992,0
+MD.US,D,20190404,000000,27.99,28.34,27.92,28.05,938622,0
+MD.US,D,20190405,000000,28.13,28.48,28.1,28.19,1212549,0
+MD.US,D,20190408,000000,28.16,28.1806,27.61,27.98,1260661,0
+MD.US,D,20190409,000000,27.86,28.19,27.785,27.96,677354,0
+MD.US,D,20190410,000000,27.79,28.14,27.4,27.78,892416,0
+MD.US,D,20190411,000000,27.58,27.91,27,27.26,1108347,0
+MD.US,D,20190412,000000,27.47,27.95,27.19,27.69,1124729,0
+MD.US,D,20190415,000000,27.84,27.98,27.2,27.56,1145987,0
+MD.US,D,20190416,000000,27.87,27.9,26.6,26.66,1266737,0
+MD.US,D,20190417,000000,26.7,26.78,25.5,25.7,1598486,0
+MD.US,D,20190418,000000,25.77,26.01,25.47,25.96,1706010,0
+MD.US,D,20190422,000000,25.97,26.26,25.4676,25.57,1214434,0
+MD.US,D,20190423,000000,25.61,26.66,25.515,26.37,1192765,0
+MD.US,D,20190424,000000,26.46,27.55,26.46,27.28,1694201,0
+MD.US,D,20190425,000000,27.11,27.19,26.76,26.86,1014805,0
+MD.US,D,20190426,000000,26.84,27.89,26.815,27.86,1053450,0
+MD.US,D,20190429,000000,27.83,28.11,27.62,28.06,893754,0
+MD.US,D,20190430,000000,28.26,28.3,27.26,27.97,1425937,0
+MD.US,D,20190501,000000,28.13,28.64,27.99,28.26,980846,0
+MD.US,D,20190502,000000,27.57,28.61,26.25,28.55,1397620,0
+MD.US,D,20190503,000000,28.49,29.59,28.39,29.33,1503399,0
+MD.US,D,20190506,000000,28.81,29.76,28.69,29.63,1309481,0
+MD.US,D,20190507,000000,29.29,29.69,29.155,29.32,1247665,0
+MD.US,D,20190508,000000,29.1,29.63,28.83,29.31,1482552,0
+MD.US,D,20190509,000000,28.95,29.97,28.805,29.76,834006,0
+MD.US,D,20190510,000000,29.58,29.71,28.85,29.52,654910,0
+MD.US,D,20190513,000000,29.04,29.14,28.56,28.9,680356,0
+MD.US,D,20190514,000000,28.94,29.145,28.45,28.51,853310,0
+MD.US,D,20190515,000000,28.28,28.64,27.91,28.49,931265,0
+MD.US,D,20190516,000000,28.45,28.63,27.075,27.23,962441,0
+MD.US,D,20190517,000000,26.97,27.555,26.69,26.7,1205988,0
+MD.US,D,20190520,000000,26.47,26.66,26.005,26.15,1538321,0
+MD.US,D,20190521,000000,26.27,26.955,26.21,26.87,1188389,0
+MD.US,D,20190522,000000,26.78,26.81,26.16,26.33,521561,0
+MD.US,D,20190523,000000,26.06,26.07,25.62,25.82,1046678,0
+MD.US,D,20190524,000000,25.88,26.12,25.7,26.02,627964,0
+MD.US,D,20190528,000000,25.93,25.93,25,25.01,1035823,0
+MD.US,D,20190529,000000,24.88,25.28,24.3,25.24,1081561,0
+MD.US,D,20190530,000000,25.29,25.81,24.82,25.04,608185,0
+MD.US,D,20190531,000000,24.61,24.77,24.4,24.66,1277234,0
+MD.US,D,20190603,000000,24.66,25.58,24.57,25.38,1595078,0
+MD.US,D,20190604,000000,25.68,27.055,25.54,27.02,807317,0
+MD.US,D,20190605,000000,27,27.05,26.02,26.72,732100,0
+MD.US,D,20190606,000000,26.7,26.88,26.37,26.41,738969,0
+MD.US,D,20190607,000000,26.39,26.65,26.01,26.38,378653,0
+MD.US,D,20190610,000000,26.48,26.92,26.3703,26.69,941565,0
+MD.US,D,20190611,000000,26.82,27.04,26.1,26.35,532635,0
+MD.US,D,20190612,000000,26.21,26.21,25.62,25.93,813871,0
+MD.US,D,20190613,000000,26.03,26.51,25.83,26.39,383414,0
+MD.US,D,20190614,000000,26.42,26.59,25.6,25.7,780381,0
+MD.US,D,20190617,000000,25.7,25.95,25.38,25.78,672247,0
+MD.US,D,20190618,000000,25.95,26.68,25.62,26.23,699119,0
+MD.US,D,20190619,000000,26.28,26.4,25.04,25.39,854600,0
+MD.US,D,20190620,000000,25.67,25.72,23.52,23.81,2741911,0
+MD.US,D,20190621,000000,23.68,24.665,23.05,24.6,1644050,0
+MD.US,D,20190624,000000,24.6,24.9,24.38,24.62,912927,0
+MD.US,D,20190625,000000,24.57,25.13,24.28,25.12,1323997,0
+MD.US,D,20190626,000000,25.06,25.41,24.82,25.03,1625086,0
+MD.US,D,20190627,000000,25.03,25.43,24.5,24.6,745401,0
+MD.US,D,20190628,000000,24.54,25.23,24.43,25.23,946264,0
+MD.US,D,20190701,000000,25.42,25.71,24.7,24.9,840480,0
+MD.US,D,20190702,000000,24.84,24.97,24.41,24.82,977473,0
+MD.US,D,20190703,000000,24.92,25.35,24.81,25.01,358107,0
+MD.US,D,20190705,000000,24.95,25.5,24.76,25.24,363201,0
+MD.US,D,20190708,000000,25.11,25.19,24.65,24.8,586447,0
+MD.US,D,20190709,000000,24.63,24.835,24.09,24.56,707047,0
+MD.US,D,20190710,000000,24.59,24.78,24.315,24.6,632162,0
+MD.US,D,20190711,000000,24.95,25.31,24.29,24.42,474114,0
+MD.US,D,20190712,000000,24.42,24.78,24.21,24.58,592849,0
+MD.US,D,20190715,000000,24.57,24.57,23.88,23.89,1017706,0
+MD.US,D,20190716,000000,23.77,24.19,23.66,23.72,721826,0
+MD.US,D,20190717,000000,23.72,23.89,23.33,23.77,548164,0
+MD.US,D,20190718,000000,23.77,24.25,23.61,23.94,573242,0
+MD.US,D,20190719,000000,23.78,23.94,23.59,23.63,558211,0
+MD.US,D,20190722,000000,23.65,23.89,22.89,22.96,367091,0
+MD.US,D,20190723,000000,22.97,23.45,22.79,23.39,745550,0
+MD.US,D,20190724,000000,23.13,23.57,22.89,23.46,769680,0
+MD.US,D,20190725,000000,23.45,23.67,23.22,23.28,470785,0
+MD.US,D,20190726,000000,23.42,24.0652,23.33,23.84,637333,0
+MD.US,D,20190729,000000,23.76,24.39,23.75,24.16,648356,0
+MD.US,D,20190730,000000,23.87,24.59,23.35,24.58,746358,0
+MD.US,D,20190731,000000,24.67,24.92,24.19,24.57,1029727,0
+MD.US,D,20190801,000000,25,25,22.08,22.21,1135675,0
+MD.US,D,20190802,000000,22,22.44,21.8,22.34,813732,0
+MD.US,D,20190805,000000,22,22.19,20.93,21.23,995389,0
+MD.US,D,20190806,000000,21.35,21.55,20.935,21.23,803888,0
+MD.US,D,20190807,000000,20.74,21.71,20.43,21.54,844872,0
+MD.US,D,20190808,000000,21.7,21.86,21.28,21.82,911560,0
+MD.US,D,20190809,000000,21.76,21.82,21.37,21.49,710405,0
+MD.US,D,20190812,000000,21.34,21.53,21.16,21.35,459341,0
+MD.US,D,20190813,000000,21.89,22.8171,21.71,21.82,1415074,0
+MD.US,D,20190814,000000,21.46,21.46,20.9,21.13,594036,0
+MD.US,D,20190815,000000,21.1,21.54,20.85,21.46,820702,0
+MD.US,D,20190816,000000,21.64,22.02,21.56,21.67,504156,0
+MD.US,D,20190819,000000,21.97,22.46,21.8,22.14,413713,0
+MD.US,D,20190820,000000,22.08,22.15,21.71,21.84,404547,0
+MD.US,D,20190821,000000,22.02,22.07,21.58,21.92,537169,0
+MD.US,D,20190822,000000,21.94,22.165,21.79,21.9,696074,0
+MD.US,D,20190823,000000,21.8,22.27,21.5,21.56,768605,0
+MD.US,D,20190826,000000,21.75,22.09,21.54,22,590595,0
+MD.US,D,20190827,000000,21.98,22.13,20.53,20.61,892767,0
+MD.US,D,20190828,000000,20.45,20.95,20.36,20.59,665656,0
+MD.US,D,20190829,000000,20.75,21.06,20.6,20.98,474639,0
+MD.US,D,20190830,000000,21.08,21.36,20.94,21.08,543864,0
+MD.US,D,20190903,000000,20.81,20.88,20.43,20.69,667219,0
+MD.US,D,20190904,000000,21,21.415,20.87,21.36,849268,0
+MD.US,D,20190905,000000,21.65,21.9868,21.45,21.81,648968,0
+MD.US,D,20190906,000000,20.135,21.12,19.93,20.88,962839,0
+MD.US,D,20190909,000000,21.05,22.42,21.05,22.4,933150,0
+MD.US,D,20190910,000000,22.45,23.24,22.29,23.01,1303345,0
+MD.US,D,20190911,000000,23.04,23.84,22.52,23.66,1169523,0
+MD.US,D,20190912,000000,23.76,23.79,22.86,23.51,1260245,0
+MD.US,D,20190913,000000,23.84,24.24,23.32,23.55,868485,0
+MD.US,D,20190916,000000,23.39,23.97,23.31,23.97,804612,0
+MD.US,D,20190917,000000,23.73,23.73,22.67,23.18,1326383,0
+MD.US,D,20190918,000000,23.14,23.14,22.71,22.94,1206581,0
+MD.US,D,20190919,000000,23.04,23.47,22.756,23.11,1361815,0
+MD.US,D,20190920,000000,23.19,23.49,22.965,23,2587305,0
+MD.US,D,20190923,000000,22.82,23.22,22.56,23.18,2004132,0
+MD.US,D,20190924,000000,23.26,23.36,22.22,22.56,1708003,0
+MD.US,D,20190925,000000,22.44,22.81,22.22,22.53,1015333,0
+MD.US,D,20190926,000000,22.57,22.81,22.035,22.4,1199720,0
+MD.US,D,20190927,000000,22.47,22.79,22.31,22.35,638304,0
+MD.US,D,20190930,000000,22.31,22.74,22.27,22.62,1145286,0
+MD.US,D,20191001,000000,22.78,23.17,21.56,21.74,529230,0
+MD.US,D,20191002,000000,21.58,22.33,21.43,22.31,1394143,0
+MD.US,D,20191003,000000,22.21,22.24,21.7,22.18,886084,0
+MD.US,D,20191004,000000,22.15,22.33,21.65,22.3,470955,0
+MD.US,D,20191007,000000,22.24,22.56,21.99,22.25,596856,0
+MD.US,D,20191008,000000,22.07,22.07,21.31,21.32,481485,0
+MD.US,D,20191009,000000,21.41,21.7,21.1,21.2,562492,0
+MD.US,D,20191010,000000,21.71,21.8,21.15,21.2,803903,0
+MD.US,D,20191011,000000,21.54,22.18,21.51,21.55,1520665,0
+MD.US,D,20191014,000000,21.53,21.745,21.185,21.5,664120,0
+MD.US,D,20191015,000000,21.67,22.25,21.665,22.23,1058007,0
+MD.US,D,20191016,000000,22.36,23.31,22.36,23.13,888184,0
+MD.US,D,20191017,000000,23.26,23.93,23.17,23.72,753524,0
+MD.US,D,20191018,000000,23.2,23.51,22.62,22.95,1217278,0
+MD.US,D,20191021,000000,23.16,23.94,23.15,23.32,932094,0
+MD.US,D,20191022,000000,23.32,23.63,23.04,23.42,1096990,0
+MD.US,D,20191023,000000,23.49,23.83,23.13,23.49,405517,0
+MD.US,D,20191024,000000,23.49,23.49,22.29,22.58,619355,0
+MD.US,D,20191025,000000,22.4,22.82,22.21,22.79,816723,0
+MD.US,D,20191028,000000,22.86,23.495,22.86,22.96,614048,0
+MD.US,D,20191029,000000,22.93,23.4,22.82,23.39,633630,0
+MD.US,D,20191030,000000,23.37,23.37,22.88,23,563191,0
+MD.US,D,20191031,000000,22.99,22.99,21.89,21.96,1583132,0
+MD.US,D,20191101,000000,22.87,25.5,22.51,24.46,4643484,0
+MD.US,D,20191104,000000,24.77,25.24,24.58,25.16,3831116,0
+MD.US,D,20191105,000000,25.3,26.42,25.24,26.15,1975050,0
+MD.US,D,20191106,000000,26.12,26.17,25.69,25.94,1962195,0
+MD.US,D,20191107,000000,26.16,26.61,25.81,25.95,750575,0
+MD.US,D,20191108,000000,25.91,26.33,25.64,26.07,1252077,0
+MD.US,D,20191111,000000,25.8,26.02,25.59,25.8,1923817,0
+MD.US,D,20191112,000000,25.59,26.22,25.45,26.07,1141996,0
+MD.US,D,20191113,000000,25.87,26.5,25.72,26.14,705276,0
+MD.US,D,20191114,000000,26.2,26.43,25.94,26.1,1674067,0
+MD.US,D,20191115,000000,26.31,26.82,26.04,26.69,876123,0
+MD.US,D,20191118,000000,26.6,26.67,25.58,26.12,1024742,0
+MD.US,D,20191119,000000,26.19,26.6,26.09,26.46,1229440,0
+MD.US,D,20191120,000000,26.54,26.57,26.1,26.56,1475397,0
+MD.US,D,20191121,000000,26.52,26.88,26.35,26.5,850177,0
+MD.US,D,20191122,000000,26.63,26.865,26.35,26.55,883020,0
+MD.US,D,20191125,000000,26.65,27.21,26.39,27.15,1137288,0
+MD.US,D,20191126,000000,27.17,27.17,26.54,26.82,1091846,0
+MD.US,D,20191127,000000,26.94,27.09,26.46,26.47,593819,0
+MD.US,D,20191129,000000,26.27,26.36,25.96,26.12,431195,0
+MD.US,D,20191202,000000,26.13,26.41,26.04,26.05,772172,0
+MD.US,D,20191203,000000,25.76,25.98,25.56,25.7,710192,0
+MD.US,D,20191204,000000,25.76,26.035,25.5,25.59,1263698,0
+MD.US,D,20191205,000000,25.64,25.755,25.15,25.38,1328852,0
+MD.US,D,20191206,000000,25.75,26.05,25.7,25.91,1516195,0
+MD.US,D,20191209,000000,25.8,25.9,25.33,25.37,1264648,0
+MD.US,D,20191210,000000,25.24,25.29,24.69,24.77,1168578,0
+MD.US,D,20191211,000000,26.51,27,25.56,26.78,3096041,0
+MD.US,D,20191212,000000,27.11,28.25,27.04,28.2,2280192,0
+MD.US,D,20191213,000000,28.13,28.15,27.22,27.38,1001829,0
+MD.US,D,20191216,000000,27.65,27.78,27.29,27.43,889302,0
+MD.US,D,20191217,000000,27.5,27.57,26.98,27.43,1821509,0
+MD.US,D,20191218,000000,27.67,28.45,27.67,28.4,1297853,0
+MD.US,D,20191219,000000,28.4,28.66,27.66,27.9,917027,0
+MD.US,D,20191220,000000,28.22,28.22,27.63,27.68,1782009,0
+MD.US,D,20191223,000000,27.69,28.22,27.46,28.08,1398962,0
+MD.US,D,20191224,000000,28.1,28.199,27.6,27.63,290708,0
+MD.US,D,20191226,000000,27.76,27.86,27.33,27.36,392347,0
+MD.US,D,20191227,000000,27.36,27.46,27.09,27.16,411215,0
+MD.US,D,20191230,000000,27.19,27.35,26.9,27.17,926313,0
+MD.US,D,20191231,000000,27.07,27.95,27.07,27.79,959366,0
+MD.US,D,20200102,000000,27.89,27.9,26.895,27.49,747057,0
+MD.US,D,20200103,000000,26.52,27.25,26.4,27.09,1241504,0
+MD.US,D,20200106,000000,26.78,27.16,26.32,27.09,2163143,0
+MD.US,D,20200107,000000,27.08,27.21,26.76,26.85,1116107,0
+MD.US,D,20200108,000000,26.86,27.4,26.67,27.35,759993,0
+MD.US,D,20200109,000000,27.44,27.6,26.84,26.88,441348,0
+MD.US,D,20200110,000000,27.02,27.04,26.61,26.86,653294,0
+MD.US,D,20200113,000000,26.82,27.15,26.5708,27.12,556895,0
+MD.US,D,20200114,000000,27.02,27.51,26.99,27.44,555735,0
+MD.US,D,20200115,000000,27.38,27.73,27.17,27.29,572476,0
+MD.US,D,20200116,000000,27.38,27.85,27.28,27.71,788825,0
+MD.US,D,20200117,000000,27.84,27.86,27.44,27.69,496886,0
+MD.US,D,20200121,000000,27.6,27.85,27.07,27.14,676272,0
+MD.US,D,20200122,000000,27.16,27.725,27.05,27.54,667387,0
+MD.US,D,20200123,000000,27.35,27.5,26.8,27.32,572576,0
+MD.US,D,20200124,000000,27.45,27.45,26.13,26.77,762500,0
+MD.US,D,20200127,000000,26.29,26.385,25.89,25.94,664913,0
+MD.US,D,20200128,000000,26.08,26.24,25.81,25.82,432664,0
+MD.US,D,20200129,000000,25.88,25.99,25.055,25.08,506528,0
+MD.US,D,20200130,000000,24.84,25,23.98,24.65,873206,0
+MD.US,D,20200131,000000,24.32,24.47,22.92,23.07,982996,0
+MD.US,D,20200203,000000,23.64,23.94,23.04,23.46,1565390,0
+MD.US,D,20200204,000000,23.79,24.67,23.77,24.36,1134389,0
+MD.US,D,20200205,000000,24.71,25.58,24.57,25.3,915996,0
+MD.US,D,20200206,000000,25.42,25.71,25.2001,25.58,1127536,0
+MD.US,D,20200207,000000,25.42,25.46,25.03,25.45,1254975,0
+MD.US,D,20200210,000000,25.34,25.76,25.18,25.72,1149241,0
+MD.US,D,20200211,000000,25.86,26.56,25.66,26.5,961749,0
+MD.US,D,20200212,000000,26.79,27,26.25,26.5,2159920,0
+MD.US,D,20200213,000000,26.35,27.43,26.21,27.03,936346,0
+MD.US,D,20200214,000000,27.31,27.72,26.53,26.8,1437579,0
+MD.US,D,20200218,000000,26.62,26.84,26.13,26.7,851932,0
+MD.US,D,20200219,000000,26.59,26.81,26.48,26.59,1217199,0
+MD.US,D,20200220,000000,23.75,23.75,20.53,20.96,4218286,0
+MD.US,D,20200221,000000,21.01,21.01,19.45,19.99,3222992,0
+MD.US,D,20200224,000000,19,19.1,18.33,18.75,2199337,0
+MD.US,D,20200225,000000,18.77,18.97,18.05,18.6,2428843,0
+MD.US,D,20200226,000000,18.61,18.61,17.245,17.29,2293328,0
+MD.US,D,20200227,000000,16.86,17.42,16.33,17.02,3006063,0
+MD.US,D,20200228,000000,16.61,17.17,16.17,17.09,2486953,0
+MD.US,D,20200302,000000,17.09,17.63,16.79,17.42,2748611,0
+MD.US,D,20200303,000000,17.41,17.97,16.44,16.71,3471665,0
+MD.US,D,20200304,000000,17.36,17.72,16.82,17.2,2274319,0
+MD.US,D,20200305,000000,16.77,17.12,16.26,16.58,1659145,0
+MD.US,D,20200306,000000,16.01,16.25,15.5689,16.03,1793777,0
+MD.US,D,20200309,000000,15.06,15.69,14.27,14.28,1372147,0
+MD.US,D,20200310,000000,14.79,15.08,14.09,14.85,1203104,0
+MD.US,D,20200311,000000,14.42,14.67,13.78,13.99,1470553,0
+MD.US,D,20200312,000000,12.99,13.1,11.77,12.13,1503540,0
+MD.US,D,20200313,000000,12.69,12.97,10.98,12.58,1644112,0
+MD.US,D,20200316,000000,11.34,12.32,10.74,11.2,1274676,0
+MD.US,D,20200317,000000,11.45,11.67,9.72,10.14,1980809,0
+MD.US,D,20200318,000000,9.55,9.92,7.37,7.89,1799174,0
+MD.US,D,20200319,000000,7.8,8.98,7.42,8.77,1921928,0
+MD.US,D,20200320,000000,8.87,9.75,8.71,9.4,2162891,0
+MD.US,D,20200323,000000,9.4,9.78,8.74,9.65,1329149,0
+MD.US,D,20200324,000000,10.23,10.6722,9.69,9.87,1721468,0
+MD.US,D,20200325,000000,10.01,12.42,9.07,12.01,1806985,0
+MD.US,D,20200326,000000,12.19,13.67,11.75,12,2343632,0
+MD.US,D,20200327,000000,11.49,12.3,10.34,11.93,1313385,0
+MD.US,D,20200330,000000,11.85,12.81,11.6401,12.52,1360985,0
+MD.US,D,20200331,000000,12.65,13,11.5,11.64,1772116,0
+MD.US,D,20200401,000000,10.94,11.125,10.11,10.81,2140246,0
+MD.US,D,20200402,000000,10.74,11.13,10.21,10.45,1125179,0
+MD.US,D,20200403,000000,10.39,10.43,9.38,9.72,1193028,0
+MD.US,D,20200406,000000,10.27,11.1,10.27,10.9,1008603,0
+MD.US,D,20200407,000000,11.46,12.58,11.44,11.95,1748176,0
+MD.US,D,20200408,000000,12.16,14.22,12.1019,13.97,1838834,0
+MD.US,D,20200409,000000,14.57,14.79,13.815,14,1456971,0
+MD.US,D,20200413,000000,13.83,13.875,12.36,12.54,1209825,0
+MD.US,D,20200414,000000,12.69,13.35,12.51,12.87,1189940,0
+MD.US,D,20200415,000000,12.47,12.55,11.79,12.41,903625,0
+MD.US,D,20200416,000000,12.37,12.75,11.53,11.8,907933,0
+MD.US,D,20200417,000000,12.2,12.6121,12.08,12.42,1043476,0
+MD.US,D,20200420,000000,12.17,12.66,12.04,12.4,1148516,0
+MD.US,D,20200421,000000,11.85,11.94,10.78,10.88,1269603,0
+MD.US,D,20200422,000000,11.18,11.56,11.005,11.04,853391,0
+MD.US,D,20200423,000000,11.06,11.895,11.06,11.76,1030669,0
+MD.US,D,20200424,000000,11.87,12.385,11.74,12.23,1224875,0
+MD.US,D,20200427,000000,12.65,14.165,12.49,13.99,1317382,0
+MD.US,D,20200428,000000,14.41,14.59,13.32,13.9,1403591,0
+MD.US,D,20200429,000000,14.41,14.78,14.03,14.51,1218832,0
+MD.US,D,20200430,000000,14.26,14.91,13.75,14.52,1150019,0
+MD.US,D,20200501,000000,14.18,14.32,13.25,13.68,1364391,0
+MD.US,D,20200504,000000,13.43,13.92,13.12,13.4,763733,0
+MD.US,D,20200505,000000,13.81,14.02,12.96,13.06,930502,0
+MD.US,D,20200506,000000,13.07,14.15,12.86,13.84,1786468,0
+MD.US,D,20200507,000000,12.46,13.24,11.62,13.1,2696491,0
+MD.US,D,20200508,000000,13.04,14.95,13.0105,14.62,1527230,0
+MD.US,D,20200511,000000,14.31,14.44,13.78,14.12,1599461,0
+MD.US,D,20200512,000000,14.15,14.48,13.7,13.74,1702559,0
+MD.US,D,20200513,000000,13.63,13.89,13.06,13.58,2502689,0
+MD.US,D,20200514,000000,13.22,13.22,12.285,13.01,3104173,0
+MD.US,D,20200515,000000,12.97,13.63,12.8499,13.42,1127284,0
+MD.US,D,20200518,000000,14.06,15.05,14.056,14.88,1166936,0
+MD.US,D,20200519,000000,14.81,15.32,14.41,14.76,805791,0
+MD.US,D,20200520,000000,14.92,15.56,14.92,15.38,973222,0
+MD.US,D,20200521,000000,15.27,15.81,15.27,15.5,873469,0
+MD.US,D,20200522,000000,15.62,15.75,14.94,15.17,553457,0
+MD.US,D,20200526,000000,15.91,16.43,15.58,15.88,1115944,0
+MD.US,D,20200527,000000,16.22,16.69,15.8,16.63,1042661,0
+MD.US,D,20200528,000000,16.96,16.96,15.86,15.96,889541,0
+MD.US,D,20200529,000000,15.57,15.81,14.95,15.53,1099430,0
+MD.US,D,20200601,000000,15.61,16.93,15.37,16.55,1147430,0
+MD.US,D,20200602,000000,16.66,16.95,16.3,16.47,1109165,0
+MD.US,D,20200603,000000,16.8,17.18,16.65,16.9,1498356,0
+MD.US,D,20200604,000000,16.75,17.11,16.57,17.01,1205792,0
+MD.US,D,20200605,000000,18.04,19.86,18.04,19.19,1291539,0
+MD.US,D,20200608,000000,19.48,20.43,19.48,19.95,1232522,0
+MD.US,D,20200609,000000,19.46,19.99,18.97,19.58,1121348,0
+MD.US,D,20200610,000000,19.34,19.43,17.95,18.02,1152422,0
+MD.US,D,20200611,000000,16.99,17.2,16.36,16.36,977041,0
+MD.US,D,20200612,000000,17.25,17.47,16.12,16.57,993940,0
+MD.US,D,20200615,000000,15.87,17.96,15.6911,17.6,1934571,0
+MD.US,D,20200616,000000,18.58,18.83,17.95,18.36,835549,0
+MD.US,D,20200617,000000,18.4,18.4,17.56,17.64,696107,0
+MD.US,D,20200618,000000,17.41,18.31,17.17,18.23,953077,0
+MD.US,D,20200619,000000,18.47,18.62,17.54,17.6,1270444,0
+MD.US,D,20200622,000000,17.52,17.89,17.13,17.4,1236479,0
+MD.US,D,20200623,000000,17.69,18.11,17.63,17.93,869188,0
+MD.US,D,20200624,000000,17.58,17.71,16.78,17.04,1401835,0
+MD.US,D,20200625,000000,16.92,17.6,16.68,17.51,1192345,0
+MD.US,D,20200626,000000,17.35,17.67,15.99,16.24,9048198,0
+MD.US,D,20200629,000000,16.64,16.85,16.16,16.45,1415182,0
+MD.US,D,20200630,000000,16.41,17.16,16.01,17.1,1042943,0
+MD.US,D,20200701,000000,17.09,17.765,17,17.49,932027,0
+MD.US,D,20200702,000000,17.88,18.07,17.26,17.46,635084,0
+MD.US,D,20200706,000000,17.92,18.1,17.52,18.05,719481,0
+MD.US,D,20200707,000000,17.82,17.97,17.2,17.52,955238,0
+MD.US,D,20200708,000000,17.41,17.6,17.03,17.53,984923,0
+MD.US,D,20200709,000000,17.45,17.45,16.81,16.98,659236,0
+MD.US,D,20200710,000000,16.97,17.695,16.92,17.65,546419,0
+MD.US,D,20200713,000000,17.72,18.96,17.72,18.32,974037,0
+MD.US,D,20200714,000000,18.38,18.41,17.755,18.03,715931,0
+MD.US,D,20200715,000000,18.57,19.13,18.18,18.73,850836,0
+MD.US,D,20200716,000000,18.61,18.9,18.2,18.8,628679,0
+MD.US,D,20200717,000000,18.83,19.23,18.77,19,928596,0
+MD.US,D,20200720,000000,19,19.065,18.27,18.55,701763,0
+MD.US,D,20200721,000000,18.91,19.51,18.84,19.24,786588,0
+MD.US,D,20200722,000000,19.13,19.54,18.94,19,861033,0
+MD.US,D,20200723,000000,18.92,19.59,18.92,19.55,663042,0
+MD.US,D,20200724,000000,19.58,19.66,19.0975,19.3,725103,0
+MD.US,D,20200727,000000,19.19,19.78,19,19.77,459200,0
+MD.US,D,20200728,000000,19.67,19.87,19.4,19.47,348452,0
+MD.US,D,20200729,000000,19.58,20.33,19.58,20.24,645157,0
+MD.US,D,20200730,000000,19.91,20.55,19.0674,20.39,815845,0
+MD.US,D,20200731,000000,20.37,20.95,19.905,19.98,856596,0
+MD.US,D,20200803,000000,20.16,20.18,19.42,19.81,704213,0
+MD.US,D,20200804,000000,19.82,20.09,19.38,19.98,716545,0
+MD.US,D,20200805,000000,20.42,20.8,20.115,20.56,412972,0
+MD.US,D,20200806,000000,20.61,20.77,20.16,20.34,433446,0
+MD.US,D,20200807,000000,20.34,20.53,20.055,20.44,531116,0
+MD.US,D,20200810,000000,20.59,21.25,20.59,21.2,543526,0
+MD.US,D,20200811,000000,21.56,21.69,20.1,20.17,1284091,0
+MD.US,D,20200812,000000,20.47,20.6,19.85,20.3,606043,0
+MD.US,D,20200813,000000,20.11,20.325,19.82,19.92,375109,0
+MD.US,D,20200814,000000,19.67,20.07,19.58,19.92,423934,0
+MD.US,D,20200817,000000,19.92,19.98,19.29,19.46,583244,0
+MD.US,D,20200818,000000,19.32,19.36,19.02,19.06,420860,0
+MD.US,D,20200819,000000,19.08,19.62,18.74,19.07,476122,0
+MD.US,D,20200820,000000,18.77,19.215,18.77,18.89,427847,0
+MD.US,D,20200821,000000,18.8,19.11,18.34,18.46,430105,0
+MD.US,D,20200824,000000,18.66,18.94,18.37,18.81,778010,0
+MD.US,D,20200825,000000,18.53,18.92,18.185,18.91,849030,0
+MD.US,D,20200826,000000,18.77,18.89,18.27,18.41,551000,0
+MD.US,D,20200827,000000,18.5,19.12,18.36,19.01,405793,0
+MD.US,D,20200828,000000,19.13,19.31,18.7,19.31,300692,0
+MD.US,D,20200831,000000,19.16,19.34,18.57,18.58,718789,0
+MD.US,D,20200901,000000,18.46,18.81,18.31,18.57,667833,0
+MD.US,D,20200902,000000,18.65,18.85,18.45,18.71,775847,0
+MD.US,D,20200903,000000,18.79,19.05,18.17,18.33,654325,0
+MD.US,D,20200904,000000,18.4,18.56,17.51,17.76,675087,0
+MD.US,D,20200908,000000,17.52,18.13,17.05,17.78,741305,0
+MD.US,D,20200909,000000,17.95,18.08,17.53,17.91,553984,0
+MD.US,D,20200910,000000,20.01,20.07,18.8,18.88,2230849,0
+MD.US,D,20200911,000000,18.77,18.8,17.925,18.1,718038,0
+MD.US,D,20200914,000000,18.09,19.03,17.92,18.88,814971,0
+MD.US,D,20200915,000000,18.94,19.41,18.735,18.89,729600,0
+MD.US,D,20200916,000000,18.94,19.04,18.65,18.74,575920,0
+MD.US,D,20200917,000000,18.53,18.77,18.23,18.52,538004,0
+MD.US,D,20200918,000000,18.51,18.71,17.71,18.15,2437653,0
+MD.US,D,20200921,000000,17.5,17.615,17.05,17.39,1189736,0
+MD.US,D,20200922,000000,17.41,17.63,16.78,16.78,861678,0
+MD.US,D,20200923,000000,16.76,16.83,15.4,15.41,1024497,0
+MD.US,D,20200924,000000,15.22,15.7,15.04,15.44,906083,0
+MD.US,D,20200925,000000,15.21,16.155,15.1,16.14,836315,0
+MD.US,D,20200928,000000,16.46,16.87,16.14,16.19,844422,0
+MD.US,D,20200929,000000,16.21,16.21,15.66,16.05,647199,0
+MD.US,D,20200930,000000,16.01,16.76,16.01,16.28,656140,0
+MD.US,D,20201001,000000,16.29,16.52,15.91,16.28,667066,0
+MD.US,D,20201002,000000,15.85,16.785,15.75,16.65,453373,0
+MD.US,D,20201005,000000,16.89,17.34,16.89,17.27,540714,0
+MD.US,D,20201006,000000,17.19,17.37,16.13,16.26,2024605,0
+MD.US,D,20201007,000000,16.41,16.84,16.28,16.42,1130973,0
+MD.US,D,20201008,000000,16.59,16.795,16.3,16.72,549006,0
+MD.US,D,20201009,000000,16.93,17.105,16.23,16.56,449590,0
+MD.US,D,20201012,000000,16.57,16.64,16.01,16.15,586775,0
+MD.US,D,20201013,000000,15.8,15.92,15.58,15.75,554883,0
+MD.US,D,20201014,000000,15.64,16.06,15.14,15.28,588914,0
+MD.US,D,20201015,000000,15.13,15.39,15.05,15.17,669456,0
+MD.US,D,20201016,000000,15.13,15.32,14.81,14.88,791690,0
+MD.US,D,20201019,000000,13.32,14.15,13.25,13.65,2055457,0
+MD.US,D,20201020,000000,13.69,14,13.47,13.5,1170310,0
+MD.US,D,20201021,000000,13.5,14.18,13.14,14.04,1813669,0
+MD.US,D,20201022,000000,14.07,14.8,13.81,14.53,1568866,0
+MD.US,D,20201023,000000,14.66,14.72,14.32,14.63,714221,0
+MD.US,D,20201026,000000,14.33,14.5072,13.68,13.9,670279,0
+MD.US,D,20201027,000000,13.82,13.82,13.22,13.26,655556,0
+MD.US,D,20201028,000000,12.94,13.315,12.58,12.74,943434,0
+MD.US,D,20201029,000000,12.6,13.14,12.49,12.93,775328,0
+MD.US,D,20201030,000000,12.86,13.12,12.47,12.75,750320,0
+MD.US,D,20201102,000000,13.03,13.535,12.78,13.48,610774,0
+MD.US,D,20201103,000000,13.82,14.19,13.64,14.07,635000,0
+MD.US,D,20201104,000000,13.89,14.18,13.46,13.57,457865,0
+MD.US,D,20201105,000000,13.67,14.19,13.67,14.04,574188,0
+MD.US,D,20201106,000000,16.38,17.4862,15.9,16.5,3564506,0
+MD.US,D,20201109,000000,17.86,19.43,17.78,18.43,2251648,0
+MD.US,D,20201110,000000,18.78,19.31,18.21,18.38,1753927,0
+MD.US,D,20201111,000000,18.46,18.86,17.73,18.53,1846645,0
+MD.US,D,20201112,000000,18.11,18.95,17.68,18.48,16845437,0
+MD.US,D,20201113,000000,18.72,19.55,18.6,19.25,1234394,0
+MD.US,D,20201116,000000,19.64,20.15,19.45,19.74,1579362,0
+MD.US,D,20201117,000000,19.17,19.67,18.79,19.14,2805505,0
+MD.US,D,20201118,000000,19.29,19.29,18.37,18.99,1312125,0
+MD.US,D,20201119,000000,18.92,19.86,18.86,19.85,839817,0
+MD.US,D,20201120,000000,19.67,20.17,19.6,19.94,807808,0
+MD.US,D,20201123,000000,20.15,20.78,19.97,20.32,1682947,0
+MD.US,D,20201124,000000,20.72,20.87,20.22,20.58,1890089,0
+MD.US,D,20201125,000000,20.41,20.69,19.93,20.36,667143,0
+MD.US,D,20201127,000000,20.3,20.59,19.94,20.11,235904,0
+MD.US,D,20201130,000000,19.96,20.49,19.66,20.21,1562180,0
+MD.US,D,20201201,000000,20.67,21.06,20.34,20.5,1423002,0
+MD.US,D,20201202,000000,20.5,21.18,20.41,21.02,916051,0
+MD.US,D,20201203,000000,21,21.44,20.61,21.18,707183,0
+MD.US,D,20201204,000000,21.4,22.56,21.21,22.54,3428209,0
+MD.US,D,20201207,000000,22.34,22.475,21.67,21.95,698374,0
+MD.US,D,20201208,000000,21.8,22.69,21.65,22.63,992581,0
+MD.US,D,20201209,000000,22.93,23.17,22.6,22.92,1038349,0
+MD.US,D,20201210,000000,22.64,23.87,22.64,23.78,999185,0
+MD.US,D,20201211,000000,23.51,23.81,22.59,22.87,1611797,0
+MD.US,D,20201214,000000,23.19,23.59,22.02,22.32,1557483,0
+MD.US,D,20201215,000000,22.58,22.95,22.21,22.86,1015471,0
+MD.US,D,20201216,000000,22.97,22.97,22.645,22.86,602959,0
+MD.US,D,20201217,000000,22.87,23.82,22.81,23.78,1487530,0
+MD.US,D,20201218,000000,23.82,24.21,23.515,24.08,2941338,0
+MD.US,D,20201221,000000,23.37,24.2,22.92,24.19,1123285,0
+MD.US,D,20201222,000000,24.15,24.48,23.9,24.34,858703,0
+MD.US,D,20201223,000000,24.39,24.83,24.19,24.31,1003185,0
+MD.US,D,20201224,000000,24.31,24.45,23.43,23.89,603622,0
+MD.US,D,20201228,000000,24.16,24.43,23.89,24.02,620466,0
+MD.US,D,20201229,000000,24,24.06,23.52,23.76,755150,0
+MD.US,D,20201230,000000,23.92,24.43,23.78,24,907270,0
+MD.US,D,20201231,000000,23.98,24.74,23.62,24.54,609787,0
+MD.US,D,20210104,000000,24.64,24.73,23.13,23.88,1504418,0
+MD.US,D,20210105,000000,23.9,24.13,23.57,23.63,1122427,0
+MD.US,D,20210106,000000,23.83,24.35,23.4,23.77,1417871,0
+MD.US,D,20210107,000000,23.78,24.03,23.21,23.55,933259,0
+MD.US,D,20210108,000000,23.8,23.8,22.98,23.27,1388155,0
+MD.US,D,20210111,000000,22.95,23.095,22.41,22.59,760712,0
+MD.US,D,20210112,000000,22.61,23.3,22.46,23.12,565672,0
+MD.US,D,20210113,000000,23.06,23.98,22.95,23.06,1434163,0
+MD.US,D,20210114,000000,23.32,24.2,23.1,23.91,733253,0
+MD.US,D,20210115,000000,23.68,24.05,23.44,23.6,419465,0
+MD.US,D,20210119,000000,23.87,24.84,23.66,23.93,871449,0
+MD.US,D,20210120,000000,23.99,24.56,23.8,24.25,649708,0
+MD.US,D,20210121,000000,24.44,24.67,23.82,24.49,518442,0
+MD.US,D,20210122,000000,24.1,24.6142,23.905,24.38,941469,0
+MD.US,D,20210125,000000,24.21,25.09,23.81,24.65,687586,0
+MD.US,D,20210126,000000,24.75,26.3,24.73,26.1,1039007,0
+MD.US,D,20210127,000000,25.49,29.255,25.41,28.6,2294990,0
+MD.US,D,20210128,000000,28.66,28.92,26.12,26.7,1384212,0
+MD.US,D,20210129,000000,26.86,27.875,26.51,27.27,1637250,0
+MD.US,D,20210201,000000,27.38,28.56,27.25,28.27,1015011,0
+MD.US,D,20210202,000000,28.58,28.84,26.16,26.35,776731,0
+MD.US,D,20210203,000000,26.41,26.7,25.72,26.01,742298,0
+MD.US,D,20210204,000000,25.98,26.155,24.74,25.72,680433,0
+MD.US,D,20210205,000000,26.05,26.1,25.52,25.85,382702,0
+MD.US,D,20210208,000000,26.03,26.39,25.84,26.36,347015,0
+MD.US,D,20210209,000000,26.36,26.99,26.22,26.74,777118,0
+MD.US,D,20210210,000000,26.86,27.72,26.47,27.66,885179,0
+MD.US,D,20210211,000000,27.88,28.75,27.47,28.06,1504278,0
+MD.US,D,20210212,000000,27.91,28.28,27.31,28.25,549062,0
+MD.US,D,20210216,000000,28.46,28.8399,27.5,27.72,621182,0
+MD.US,D,20210217,000000,27.57,28.065,27.41,27.66,610016,0
+MD.US,D,20210218,000000,23.49,23.88,20.2701,20.82,4044562,0
+MD.US,D,20210219,000000,20.59,22.06,20.59,22,1785787,0
+MD.US,D,20210222,000000,21.63,22.73,21.405,22.4,1395183,0
+MD.US,D,20210223,000000,22.06,23.19,21.5201,23,711342,0
+MD.US,D,20210224,000000,23.15,23.85,23.04,23.84,900951,0
+MD.US,D,20210225,000000,23.96,24.48,23.35,23.97,1138093,0
+MD.US,D,20210226,000000,23.87,24.89,23.81,24.43,1316159,0
+MD.US,D,20210301,000000,24.75,25.04,24.13,24.5,933161,0
+MD.US,D,20210302,000000,24.69,25.16,24.23,25.01,1162244,0
+MD.US,D,20210303,000000,25.18,25.81,24.71,25.39,1127047,0
+MD.US,D,20210304,000000,25.29,25.9,24.65,25.42,1179088,0
+MD.US,D,20210305,000000,25.91,26.3,25.33,26.04,1259735,0
+MD.US,D,20210308,000000,26.16,28.0699,26.035,27.67,1338559,0
+MD.US,D,20210309,000000,27.92,28.09,26.84,27.09,1196551,0
+MD.US,D,20210310,000000,27.09,28.58,26.69,28.43,1046411,0
+MD.US,D,20210311,000000,28.6,28.88,27.575,28.05,1417622,0
+MD.US,D,20210312,000000,28,28.85,27.94,28.34,907219,0
+MD.US,D,20210315,000000,28.02,28.53,28.02,28.21,1148887,0
+MD.US,D,20210316,000000,28.06,28.59,27,27.19,751367,0
+MD.US,D,20210317,000000,27.31,28.285,26.82,27.5,829872,0
+MD.US,D,20210318,000000,27.4,27.59,26.99,27.42,702564,0
+MD.US,D,20210319,000000,27.44,27.66,26.92,27.4,1751023,0
+MD.US,D,20210322,000000,27.18,27.35,26.36,27.02,546122,0
+MD.US,D,20210323,000000,26.66,26.99,26.12,26.59,991096,0
+MD.US,D,20210324,000000,26.88,27.61,26.69,26.69,662646,0
+MD.US,D,20210325,000000,26.45,26.92,25.37,26.7,1232560,0
+MD.US,D,20210326,000000,27.04,27.54,25.55,26.01,1078424,0
+MD.US,D,20210329,000000,25.97,26.36,25,25,910519,0
+MD.US,D,20210330,000000,25,25.555,24.72,25.43,640627,0
+MD.US,D,20210331,000000,25.46,25.95,25.28,25.47,1383883,0
+MD.US,D,20210401,000000,25.49,25.98,24.77,25.35,573984,0
+MD.US,D,20210405,000000,25.63,25.695,24.84,25.39,517837,0
+MD.US,D,20210406,000000,25.34,26.05,25.34,25.69,502529,0
+MD.US,D,20210407,000000,25.65,25.85,24.705,24.83,529408,0
+MD.US,D,20210408,000000,24.91,25.775,24.7,25.63,1126395,0
+MD.US,D,20210409,000000,25.61,26.02,25.26,25.75,418058,0
+MD.US,D,20210412,000000,25.73,26.17,25.43,26,537664,0
+MD.US,D,20210413,000000,25.88,26.36,25.6334,25.74,766004,0
+MD.US,D,20210414,000000,25.82,26.61,25.82,25.91,494352,0
+MD.US,D,20210415,000000,26.11,26.67,26.03,26.67,371419,0
+MD.US,D,20210416,000000,26.77,27.08,26.3101,26.94,376263,0
+MD.US,D,20210419,000000,26.85,26.98,25.88,26.46,454731,0
+MD.US,D,20210420,000000,26.25,26.47,25.76,26.32,997031,0
+MD.US,D,20210421,000000,26.37,27,26.29,26.56,583261,0
+MD.US,D,20210422,000000,26.58,27.03,26.15,26.52,529689,0
+MD.US,D,20210423,000000,26.68,26.75,26.1801,26.29,769273,0
+MD.US,D,20210426,000000,26.55,26.69,26.11,26.5,600064,0
+MD.US,D,20210427,000000,26.4,26.65,25.95,26.28,558422,0
+MD.US,D,20210428,000000,26.46,26.495,26.14,26.32,365559,0
+MD.US,D,20210429,000000,26.44,27.2,26.39,26.91,951807,0
+MD.US,D,20210430,000000,26.77,27.16,26.17,26.32,678900,0
+MD.US,D,20210503,000000,26.47,27.15,26.27,26.47,897222,0
+MD.US,D,20210504,000000,26.34,26.5,25.91,26.18,789195,0
+MD.US,D,20210505,000000,26.09,27.07,26.09,26.9,553953,0
+MD.US,D,20210506,000000,26.96,27.51,26.24,26.76,929305,0
+MD.US,D,20210507,000000,29.26,32.71,28.73,32.1,2709073,0
+MD.US,D,20210510,000000,32.16,32.53,31.7,31.98,1440254,0
+MD.US,D,20210511,000000,31.34,31.88,30.1875,31.65,1212120,0
+MD.US,D,20210512,000000,31.36,31.74,30.6,30.71,627958,0
+MD.US,D,20210513,000000,30.75,31.7,30.3804,30.86,925325,0
+MD.US,D,20210514,000000,31.22,31.56,30.83,31.53,547048,0
+MD.US,D,20210517,000000,31.55,31.87,31.11,31.73,731558,0
+MD.US,D,20210518,000000,31.71,31.93,31.09,31.09,549268,0
+MD.US,D,20210519,000000,30.52,31.37,29.8524,31.36,624726,0
+MD.US,D,20210520,000000,31.42,32,30.855,31.73,692022,0
+MD.US,D,20210521,000000,31.89,32,31.47,31.6,500199,0
+MD.US,D,20210524,000000,32,32.49,31.31,31.82,836505,0
+MD.US,D,20210525,000000,31.81,32.08,31.33,31.57,998112,0
+MD.US,D,20210526,000000,31.62,31.91,31.29,31.79,423948,0
+MD.US,D,20210527,000000,32.05,32.86,31.7,32.49,921343,0
+MD.US,D,20210528,000000,32.61,32.9607,31.68,31.98,781388,0
+MD.US,D,20210601,000000,31.92,32.56,31.76,32.44,649405,0
+MD.US,D,20210602,000000,32.7,32.8,32,32.29,507306,0
+MD.US,D,20210603,000000,32.05,32.56,31.75,32.4,317653,0
+MD.US,D,20210604,000000,32.5,32.5,31.83,31.96,234574,0
+MD.US,D,20210607,000000,31.84,32.32,31.74,31.86,355243,0
+MD.US,D,20210608,000000,31.93,32.61,31.45,32.57,794396,0
+MD.US,D,20210609,000000,32.79,34.19,32.79,33.15,1087721,0
+MD.US,D,20210610,000000,33.15,33.15,32.15,32.33,484252,0
+MD.US,D,20210611,000000,32.41,32.5,31.81,32.26,340295,0
+MD.US,D,20210614,000000,32.36,32.55,31.72,31.83,447885,0
+MD.US,D,20210615,000000,31.88,32.24,31.35,31.89,316976,0
+MD.US,D,20210616,000000,31.81,32.18,31.43,32.04,274009,0
+MD.US,D,20210617,000000,32,32,30.98,31.51,531514,0
+MD.US,D,20210618,000000,31.04,31.29,30.58,30.64,789226,0
+MD.US,D,20210621,000000,30.95,31.7,30.56,31.68,332736,0
+MD.US,D,20210622,000000,31.44,32.22,31.11,32.18,317380,0
+MD.US,D,20210623,000000,32.04,32.16,31.57,31.58,398361,0
+MD.US,D,20210624,000000,31.58,31.82,31.155,31.6,286943,0
+MD.US,D,20210625,000000,31.54,32.06,31.31,31.37,2336047,0
+MD.US,D,20210628,000000,31.17,31.17,30.32,30.51,548592,0
+MD.US,D,20210629,000000,30.88,30.95,30.26,30.32,275271,0
+MD.US,D,20210630,000000,30.15,30.29,29.64,30.15,539604,0
+MD.US,D,20210701,000000,30.41,30.54,30.02,30.33,445333,0
+MD.US,D,20210702,000000,30.39,30.62,29.84,30.04,392190,0
+MD.US,D,20210706,000000,29.55,30.23,29.14,30.18,444117,0
+MD.US,D,20210707,000000,30.03,30.5,29.61,29.7,421864,0
+MD.US,D,20210708,000000,29.13,29.88,28.96,29.21,339071,0
+MD.US,D,20210709,000000,29.65,30.08,29.555,29.77,242066,0
+MD.US,D,20210712,000000,29.57,29.91,29.23,29.85,223819,0
+MD.US,D,20210713,000000,29.69,29.84,28.94,28.98,361401,0
+MD.US,D,20210714,000000,29.09,29.36,28.08,28.13,399614,0
+MD.US,D,20210715,000000,27.84,28.16,27.51,27.87,373725,0
+MD.US,D,20210716,000000,28.22,28.78,27.58,27.8,464202,0
+MD.US,D,20210719,000000,27.34,28.3,27.29,28.08,628312,0
+MD.US,D,20210720,000000,28.41,30.805,28.41,29.73,1120548,0
+MD.US,D,20210721,000000,29.8,30.44,29.26,29.56,395419,0
+MD.US,D,20210722,000000,29.42,29.47,28.45,28.8,509004,0
+MD.US,D,20210723,000000,28.99,28.99,27.785,28.74,544307,0
+MD.US,D,20210726,000000,29.05,29.32,28.595,29.24,451297,0
+MD.US,D,20210727,000000,28.87,29.21,28.59,29.1,383928,0
+MD.US,D,20210728,000000,29.38,29.79,28.75,29.46,305577,0
+MD.US,D,20210729,000000,29.73,29.95,29.35,29.58,344008,0
+MD.US,D,20210730,000000,29.36,29.78,29.04,29.12,341834,0
+MD.US,D,20210802,000000,29.1,29.85,29.1,29.69,430750,0
+MD.US,D,20210803,000000,29.89,30.21,29.5,30.21,439860,0
+MD.US,D,20210804,000000,29.84,30.06,29.38,29.7,632887,0
+MD.US,D,20210805,000000,29.85,30.44,29.65,30.33,1147446,0
+MD.US,D,20210806,000000,31,33.859,30.78,33.14,957833,0
+MD.US,D,20210809,000000,33.48,33.48,32.64,32.72,547922,0
+MD.US,D,20210810,000000,32.56,33.13,32.01,33.12,559152,0
+MD.US,D,20210811,000000,33.36,33.81,33.02,33.79,492865,0
+MD.US,D,20210812,000000,33.6,33.94,33.525,33.8,331245,0
+MD.US,D,20210813,000000,34.03,34.03,32.9,33,405840,0
+MD.US,D,20210816,000000,32.87,33.05,32.49,32.64,222256,0
+MD.US,D,20210817,000000,32.29,32.66,32.06,32.59,432304,0
+MD.US,D,20210818,000000,32.49,33.11,32.11,32.12,416490,0
+MD.US,D,20210819,000000,32.01,32.495,31.18,31.64,416025,0
+MD.US,D,20210820,000000,31.67,32.95,31.31,32.86,350835,0
+MD.US,D,20210823,000000,32.96,33.52,32.92,33.44,232092,0
+MD.US,D,20210824,000000,33.5,33.81,33.25,33.4,318944,0
+MD.US,D,20210825,000000,33.42,34.03,33.22,33.58,237338,0
+MD.US,D,20210826,000000,33.46,33.6,32.985,33.22,220979,0
+MD.US,D,20210827,000000,33.29,34.7,33.25,34.53,733176,0
+MD.US,D,20210830,000000,34.62,35.675,34.44,35.15,673980,0
+MD.US,D,20210831,000000,34.95,35,31.69,32.11,1605493,0
+MD.US,D,20210901,000000,31.88,32.17,31.315,31.52,846719,0
+MD.US,D,20210902,000000,31.68,32.135,31.35,31.85,487819,0
+MD.US,D,20210903,000000,31.55,31.72,30.93,30.97,498749,0
+MD.US,D,20210907,000000,30.63,30.99,30.34,30.58,380174,0
+MD.US,D,20210908,000000,30.49,30.75,29.78,30.06,389380,0
+MD.US,D,20210909,000000,30.15,30.6,29.76,30.12,413971,0
+MD.US,D,20210910,000000,30.07,30.1,29.26,29.42,578482,0
+MD.US,D,20210913,000000,29.89,30.05,29.58,29.81,412041,0
+MD.US,D,20210914,000000,29.77,29.86,28.91,29.1,430656,0
+MD.US,D,20210915,000000,29.03,30.02,28.84,29.73,475360,0
+MD.US,D,20210916,000000,29.85,30,29.11,29.16,329531,0
+MD.US,D,20210917,000000,29.22,29.62,28.89,29,1470723,0
+MD.US,D,20210920,000000,28.44,29.24,28.32,28.76,386344,0
+MD.US,D,20210921,000000,28.91,29.01,28.44,28.53,259376,0
+MD.US,D,20210922,000000,28.84,29.48,28.6,28.96,283757,0
+MD.US,D,20210923,000000,28.95,29.4,28.84,28.86,508941,0
+MD.US,D,20210924,000000,28.49,28.96,28.19,28.85,397943,0
+MD.US,D,20210927,000000,28.49,29.15,28.49,28.77,446639,0
+MD.US,D,20210928,000000,28.64,28.88,28.43,28.79,632515,0
+MD.US,D,20210929,000000,28.95,29.3,28.8,28.94,251451,0
+MD.US,D,20210930,000000,29.21,29.25,28.31,28.43,743598,0
+MD.US,D,20211001,000000,28.74,28.94,27.985,28.72,339909,0
+MD.US,D,20211004,000000,28.75,29,28.02,28.37,427306,0
+MD.US,D,20211005,000000,28.32,28.86,28.01,28.03,362707,0
+MD.US,D,20211006,000000,27.61,27.81,27.11,27.55,477091,0
+MD.US,D,20211007,000000,27.61,28.06,27.25,27.44,455135,0
+MD.US,D,20211008,000000,27.62,27.7,27.27,27.33,246611,0
+MD.US,D,20211011,000000,27.27,27.4,26.6,26.61,266196,0
+MD.US,D,20211012,000000,26.69,26.94,26.485,26.57,236207,0
+MD.US,D,20211013,000000,26.39,26.7,26.145,26.49,349963,0
+MD.US,D,20211014,000000,26.86,26.98,26.28,26.37,292443,0
+MD.US,D,20211015,000000,26.83,27.09,26.22,26.24,517648,0
+MD.US,D,20211018,000000,26.18,26.25,25.72,26.19,317590,0
+MD.US,D,20211019,000000,26.27,26.735,26.1401,26.43,328605,0
+MD.US,D,20211020,000000,26.36,26.96,26.35,26.64,249235,0
+MD.US,D,20211021,000000,26.75,27.01,26.35,27,375556,0
+MD.US,D,20211022,000000,26.87,27.12,26.74,27.06,279061,0
+MD.US,D,20211025,000000,27.05,27.05,26.375,26.98,648774,0
+MD.US,D,20211026,000000,27,27.14,26.26,27.05,573318,0
+MD.US,D,20211027,000000,26.8,27.97,26.55,27.56,965068,0
+MD.US,D,20211028,000000,27.78,29.07,27.18,27.77,918441,0
+MD.US,D,20211029,000000,27.76,27.83,26.69,27.23,488630,0
+MD.US,D,20211101,000000,26.96,27.23,25.95,26.8,786920,0
+MD.US,D,20211102,000000,27.08,27.43,26.42,26.65,601847,0
+MD.US,D,20211103,000000,26.53,27.63,26.44,27.06,523707,0
+MD.US,D,20211104,000000,26.97,27.47,26.8825,27.16,579139,0
+MD.US,D,20211105,000000,27.53,28.79,27.4,28.67,531822,0
+MD.US,D,20211108,000000,28.84,28.99,28.17,28.2,318769,0
+MD.US,D,20211109,000000,28.03,28.39,27.83,28.14,229309,0
+MD.US,D,20211110,000000,28.13,28.86,27.83,28.46,408377,0
+MD.US,D,20211111,000000,28.22,28.31,27.605,28.15,492417,0
+MD.US,D,20211112,000000,28.29,28.56,28.0893,28.33,243295,0
+MD.US,D,20211115,000000,28.45,28.45,27.85,28,421527,0
+MD.US,D,20211116,000000,27.85,28.08,26.83,26.89,520954,0
+MD.US,D,20211117,000000,26.73,27.37,26.53,27.2,419599,0
+MD.US,D,20211118,000000,27.19,27.46,26.21,26.27,396182,0
+MD.US,D,20211119,000000,26.01,26.4,25.59,25.82,374170,0
+MD.US,D,20211122,000000,25.82,26.83,25.64,26.55,457108,0
+MD.US,D,20211123,000000,26.51,26.91,25.99,26.39,422303,0
+MD.US,D,20211124,000000,26.13,26.45,26.01,26.1,242854,0
+MD.US,D,20211126,000000,25.37,25.65,24.48,24.61,449394,0
+MD.US,D,20211129,000000,25.01,25.01,24.36,24.63,579852,0
+MD.US,D,20211130,000000,24.34,24.655,24.23,24.56,712036,0
+MD.US,D,20211201,000000,25.09,25.545,24.39,24.43,568389,0
+MD.US,D,20211202,000000,24.58,25.76,24.48,25.74,475516,0
+MD.US,D,20211203,000000,25.81,26.07,25.12,25.27,545321,0
+MD.US,D,20211206,000000,25.63,26.72,25.61,26.13,482850,0
+MD.US,D,20211207,000000,26.34,27.07,26.255,26.64,277402,0
+MD.US,D,20211208,000000,26.64,27.095,26.58,26.94,275569,0
+MD.US,D,20211209,000000,26.63,26.935,26.05,26.07,229841,0
+MD.US,D,20211210,000000,26.17,26.5,25.69,25.97,241536,0
+MD.US,D,20211213,000000,25.75,25.92,25.505,25.54,416674,0
+MD.US,D,20211214,000000,25.31,26.14,25.31,25.61,453099,0
+MD.US,D,20211215,000000,25.6,26.29,25.19,26.2,396945,0
+MD.US,D,20211216,000000,26.38,26.4,25.55,25.58,343536,0
+MD.US,D,20211217,000000,25.47,26.22,25.13,25.83,1903954,0
+MD.US,D,20211220,000000,25.11,25.94,24.83,25.86,662162,0
+MD.US,D,20211221,000000,26.07,26.81,26.07,26.56,425656,0
+MD.US,D,20211222,000000,26.66,27.14,26.6,26.99,388018,0
+MD.US,D,20211223,000000,27.19,27.89,27.06,27.57,212412,0
+MD.US,D,20211227,000000,27.33,27.485,26.845,27.39,259444,0
+MD.US,D,20211228,000000,27.34,27.72,27.15,27.2,236784,0
+MD.US,D,20211229,000000,27.18,27.42,27.07,27.41,169795,0
+MD.US,D,20211230,000000,27.09,27.575,26.96,26.98,236800,0
+MD.US,D,20211231,000000,27.22,27.54,27.03,27.21,219000,0
+MD.US,D,20220103,000000,27.36,27.77,27.21,27.7,331521,0
+MD.US,D,20220104,000000,27.62,28.02,27.18,27.33,463835,0
+MD.US,D,20220105,000000,27.22,27.65,26.66,26.68,298851,0
+MD.US,D,20220106,000000,26.52,27.0999,26.45,26.6,236096,0
+MD.US,D,20220107,000000,26.47,26.88,26.36,26.55,285131,0
+MD.US,D,20220110,000000,26.34,26.75,26.02,26.74,274924,0
+MD.US,D,20220111,000000,26.62,26.97,26.12,26.96,229384,0
+MD.US,D,20220112,000000,26.65,27.05,26.41,26.56,222376,0
+MD.US,D,20220113,000000,26.7,27.2684,26.56,27.01,234751,0
+MD.US,D,20220114,000000,26.9,27.07,26.45,26.91,321505,0
+MD.US,D,20220118,000000,26.79,26.81,25.86,25.91,271231,0
+MD.US,D,20220119,000000,25.87,26.185,25.33,25.5,287404,0
+MD.US,D,20220120,000000,25.52,26.095,24.96,25.01,266257,0
+MD.US,D,20220121,000000,24.96,25.27,24.38,24.42,576565,0
+MD.US,D,20220124,000000,24.07,25.19,23.88,25.09,711468,0
+MD.US,D,20220125,000000,24.84,25.51,24.13,25.41,466345,0
+MD.US,D,20220126,000000,25.54,25.9,24.78,25.12,341173,0
+MD.US,D,20220127,000000,24.96,25.375,24.19,24.34,273753,0
+MD.US,D,20220128,000000,24.36,24.72,23.64,24.7,287985,0
+MD.US,D,20220131,000000,24.41,24.76,24.09,24.45,640926,0
+MD.US,D,20220201,000000,24.4,24.61,23.87,24.22,402429,0
+MD.US,D,20220202,000000,24.13,24.59,23.95,24.37,371701,0
+MD.US,D,20220203,000000,24.43,25.42,24.05,24.67,421940,0
+MD.US,D,20220204,000000,24.3,24.475,23.45,24.14,398888,0
+MD.US,D,20220207,000000,24.05,24.22,23.61,23.7,283975,0
+MD.US,D,20220208,000000,23.62,24.58,23.62,24.48,284711,0
+MD.US,D,20220209,000000,24.58,25.17,24.58,24.9,299977,0
+MD.US,D,20220210,000000,24.48,25.21,24.32,24.51,271358,0
+MD.US,D,20220211,000000,24.49,25.06,24.34,24.65,299606,0
+MD.US,D,20220214,000000,24.8,24.97,24.155,24.35,387308,0
+MD.US,D,20220215,000000,24.56,25.43,24.42,25.42,342372,0
+MD.US,D,20220216,000000,25.43,25.95,24.96,25.74,420966,0
+MD.US,D,20220217,000000,26.12,27.11,23.69,24.18,538746,0
+MD.US,D,20220218,000000,24.14,24.19,22.99,23.38,525533,0
+MD.US,D,20220222,000000,23.3,23.89,23.17,23.44,552363,0
+MD.US,D,20220223,000000,23.74,23.91,23.38,23.42,534612,0
+MD.US,D,20220224,000000,22.83,23.75,22.45,23.69,562889,0
+MD.US,D,20220225,000000,23.84,24.42,23.804,24.16,402606,0
+MD.US,D,20220228,000000,23.85,24.46,23.2,23.47,466690,0
+MD.US,D,20220301,000000,23.16,23.55,22.73,22.95,701033,0
+MD.US,D,20220302,000000,23.31,24.1895,23.09,23.74,685544,0
+MD.US,D,20220303,000000,24.06,24.06,22.99,23.36,360046,0
+MD.US,D,20220304,000000,22.95,23.04,22.41,22.99,636832,0
+MD.US,D,20220307,000000,23,23.13,22.59,22.76,640591,0
+MD.US,D,20220308,000000,22.91,23.24,22.3079,22.38,590063,0
+MD.US,D,20220309,000000,22.88,23.38,22.86,23.24,373291,0
+MD.US,D,20220310,000000,22.95,23.49,22.94,23.48,257596,0
+MD.US,D,20220311,000000,23.55,23.86,23.37,23.52,318463,0
+MD.US,D,20220314,000000,23.66,23.74,23.25,23.57,485310,0
+MD.US,D,20220315,000000,23.83,23.94,23.03,23.17,529358,0
+MD.US,D,20220316,000000,23.18,23.53,22.91,23.32,554188,0
+MD.US,D,20220317,000000,23.1,23.81,23.04,23.73,560587,0
+MD.US,D,20220318,000000,23.73,24.259,23.63,23.97,1287513,0
+MD.US,D,20220321,000000,24,24.15,23.05,23.15,364148,0
+MD.US,D,20220322,000000,23.28,23.62,23.16,23.31,313117,0
+MD.US,D,20220323,000000,23.14,23.14,22.72,22.97,339143,0
+MD.US,D,20220324,000000,23.04,23.27,22.8,23.06,409564,0
+MD.US,D,20220325,000000,23.19,24.34,23.01,24.34,766302,0
+MD.US,D,20220328,000000,23.98,24.023,23.56,23.76,287416,0
+MD.US,D,20220329,000000,24.07,24.37,23.94,24.26,610840,0
+MD.US,D,20220330,000000,24.33,24.33,23.16,23.25,355429,0
+MD.US,D,20220331,000000,23.23,23.695,23.16,23.48,596370,0
+MD.US,D,20220401,000000,23.57,24.14,23.39,24.01,762348,0
+MD.US,D,20220404,000000,24,24.01,22.97,23.39,496581,0
+MD.US,D,20220405,000000,23.37,23.7,22.97,23.03,486172,0
+MD.US,D,20220406,000000,22.85,23.09,22.48,22.87,489519,0
+MD.US,D,20220407,000000,22.78,22.87,22.49,22.79,887365,0
+MD.US,D,20220408,000000,22.93,23.13,22.64,22.74,682724,0
+MD.US,D,20220411,000000,22.64,22.94,22.37,22.46,550300,0
+MD.US,D,20220412,000000,22.61,23.3,22.61,23.14,612439,0
+MD.US,D,20220413,000000,23.23,23.84,23.09,23.54,539951,0
+MD.US,D,20220414,000000,23.54,23.98,23.45,23.58,383747,0
+MD.US,D,20220418,000000,23.43,23.66,22.96,23.04,495513,0
+MD.US,D,20220419,000000,23.2,23.88,23.17,23.74,437080,0
+MD.US,D,20220420,000000,24,24.51,23.99,24.32,482358,0
+MD.US,D,20220421,000000,24.47,24.67,23.69,23.77,489077,0
+MD.US,D,20220422,000000,23.47,23.875,22.715,22.9,860329,0
+MD.US,D,20220425,000000,22.72,23.45,22.68,23.43,653853,0
+MD.US,D,20220426,000000,23.08,23.08,22.645,22.73,569888,0
+MD.US,D,20220427,000000,22.78,23.29,22.49,22.72,782977,0
+MD.US,D,20220428,000000,22.75,22.89,20.01,20.69,691349,0
+MD.US,D,20220429,000000,20.51,20.51,18.46,18.52,837306,0
+MD.US,D,20220502,000000,18.49,19.39,18.49,19.02,735753,0
+MD.US,D,20220503,000000,18.98,19.26,18.53,18.94,708476,0
+MD.US,D,20220504,000000,19.12,19.19,18.36,19.09,550345,0
+MD.US,D,20220505,000000,18.85,19.13,18.52,18.9,672954,0
+MD.US,D,20220506,000000,18.75,19.03,18.48,18.71,1225968,0
+MD.US,D,20220509,000000,18.57,18.76,18.15,18.3,730401,0
+MD.US,D,20220510,000000,18.3,18.42,17.53,17.84,553804,0
+MD.US,D,20220511,000000,17.92,18.47,17.4501,17.53,793098,0
+MD.US,D,20220512,000000,17.3,17.92,17.17,17.69,1064497,0
+MD.US,D,20220513,000000,17.78,18.5,17.55,18.38,2269413,0
+MD.US,D,20220516,000000,18.65,18.8,18.19,18.25,854638,0
+MD.US,D,20220517,000000,18.57,19.21,18.5018,19.08,944811,0
+MD.US,D,20220518,000000,19.09,19.22,18.44,18.55,677227,0
+MD.US,D,20220519,000000,18.2,18.84,18.1,18.43,975082,0
+MD.US,D,20220520,000000,18.67,18.79,18.12,18.5,754666,0
+MD.US,D,20220523,000000,18.83,18.98,18.21,18.37,534044,0
+MD.US,D,20220524,000000,18.25,18.39,17.66,18.27,784774,0
+MD.US,D,20220525,000000,18.29,19.02,18.27,18.91,594835,0
+MD.US,D,20220526,000000,19.09,19.51,19.09,19.28,500081,0
+MD.US,D,20220527,000000,19.37,19.68,19.33,19.45,590789,0
+MD.US,D,20220531,000000,19.25,19.53,19.18,19.32,676841,0
+MD.US,D,20220601,000000,19.25,19.385,18.73,19.06,502790,0
+MD.US,D,20220602,000000,18.98,19.7,18.79,19.64,551519,0
+MD.US,D,20220603,000000,19.47,19.97,19.39,19.85,763659,0
+MD.US,D,20220606,000000,20.15,20.7,19.81,20.38,719027,0
+MD.US,D,20220607,000000,20.22,20.5,19.95,20.38,658303,0
+MD.US,D,20220608,000000,20.17,20.46,19.93,19.99,770751,0
+MD.US,D,20220609,000000,19.85,19.97,19.48,19.71,652818,0
+MD.US,D,20220610,000000,19.36,19.55,19.125,19.18,607204,0
+MD.US,D,20220613,000000,18.64,18.94,18.39,18.54,613744,0
+MD.US,D,20220614,000000,18.64,18.86,18.12,18.71,714388,0
+MD.US,D,20220615,000000,18.99,19.85,18.91,19.52,830114,0
+MD.US,D,20220616,000000,19.03,19.24,18.52,18.64,663522,0
+MD.US,D,20220617,000000,18.77,19.54,18.77,19.08,993444,0
+MD.US,D,20220621,000000,19.15,19.56,18.835,18.93,713796,0
+MD.US,D,20220622,000000,18.66,19.89,18.66,19.7,705350,0
+MD.US,D,20220623,000000,19.7,20.32,19.66,20.27,687812,0
+MD.US,D,20220624,000000,20.4,21.55,20.4,20.97,2738148,0
+MD.US,D,20220627,000000,21.1,21.515,20.98,21.32,716600,0
+MD.US,D,20220628,000000,21.53,21.73,21.31,21.33,969464,0
+MD.US,D,20220629,000000,21.34,21.39,20.64,20.88,569121,0
+MD.US,D,20220630,000000,20.55,21.04,20.43,21.01,786255,0
+MD.US,D,20220701,000000,20.89,22.02,20.89,21.97,598113,0
+MD.US,D,20220705,000000,21.56,22.52,21.33,22.52,678400,0
+MD.US,D,20220706,000000,22.51,22.71,22.19,22.32,484230,0
+MD.US,D,20220707,000000,22.43,23.07,22.43,23.07,524049,0
+MD.US,D,20220708,000000,23.1,23.48,22.89,23.24,712707,0
+MD.US,D,20220711,000000,23.05,23.21,22.48,22.66,541249,0
+MD.US,D,20220712,000000,22.46,23.14,22.44,23.02,413093,0
+MD.US,D,20220713,000000,22.7,22.98,22.46,22.63,374227,0
+MD.US,D,20220714,000000,22.23,23.62,22.22,23.22,500609,0
+MD.US,D,20220715,000000,23.68,23.72,23.115,23.59,613416,0
+MD.US,D,20220718,000000,23.66,23.95,23.23,23.25,518617,0
+MD.US,D,20220719,000000,23.6,23.89,23.53,23.64,784621,0
+MD.US,D,20220720,000000,23.7,23.73,23.14,23.41,547115,0
+MD.US,D,20220721,000000,23.07,23.41,22.82,23.4,715843,0
+MD.US,D,20220722,000000,23.75,23.9,23.16,23.41,471349,0
+MD.US,D,20220725,000000,23.59,23.59,23.07,23.15,395145,0
+MD.US,D,20220726,000000,23.02,23.02,22.72,22.84,532954,0
+MD.US,D,20220727,000000,22.87,23.06,22.41,22.75,583939,0
+MD.US,D,20220728,000000,22.66,22.865,22.25,22.8,637327,0
+MD.US,D,20220729,000000,22.81,22.86,22.56,22.66,529024,0
+MD.US,D,20220801,000000,22.59,23.38,22.55,23.15,864978,0
+MD.US,D,20220802,000000,23.13,23.13,22.61,22.68,1188917,0
+MD.US,D,20220803,000000,22.68,22.92,22.33,22.39,945925,0
+MD.US,D,20220804,000000,22.4,22.4,19.26,19.36,1555501,0
+MD.US,D,20220805,000000,19.07,20.305,19.07,19.68,1443245,0
+MD.US,D,20220808,000000,19.8,20.96,19.8,20.75,1486449,0
+MD.US,D,20220809,000000,20.88,21.06,20.18,20.65,1700174,0
+MD.US,D,20220810,000000,20.91,21.11,20.51,21.04,670186,0
+MD.US,D,20220811,000000,21.56,21.67,20.96,21.04,398348,0
+MD.US,D,20220812,000000,21.1,21.24,20.75,21.23,373377,0
+MD.US,D,20220815,000000,21.21,21.27,20.6,20.81,700480,0
+MD.US,D,20220816,000000,20.6,20.81,20.1,20.65,490634,0
+MD.US,D,20220817,000000,20.41,20.48,19.78,19.87,506161,0
+MD.US,D,20220818,000000,19.93,20.145,19.4,19.9,862059,0
+MD.US,D,20220819,000000,19.82,20.005,19.505,19.64,585685,0
+MD.US,D,20220822,000000,19.42,19.47,19.08,19.45,665001,0
+MD.US,D,20220823,000000,19.54,19.78,19.41,19.66,522603,0
+MD.US,D,20220824,000000,19.65,19.775,19.4,19.5,489295,0
+MD.US,D,20220825,000000,19.46,19.629,19.285,19.46,449966,0
+MD.US,D,20220826,000000,19.38,19.38,18.38,18.52,508938,0
+MD.US,D,20220829,000000,18.51,18.52,18.02,18.06,317142,0
+MD.US,D,20220830,000000,18.21,18.23,17.58,17.66,430710,0
+MD.US,D,20220831,000000,17.71,18.04,17.7,17.82,861294,0
+MD.US,D,20220901,000000,17.52,17.7,17.17,17.7,594629,0
+MD.US,D,20220902,000000,17.94,17.94,17.28,17.45,457441,0
+MD.US,D,20220906,000000,17.34,17.44,16.59,16.66,696670,0
+MD.US,D,20220907,000000,16.64,17.9,16.33,17.85,816519,0
+MD.US,D,20220908,000000,17.67,17.945,17.56,17.73,515232,0
+MD.US,D,20220909,000000,17.97,18.27,17.85,18.2,475655,0
+MD.US,D,20220912,000000,18.35,18.62,18.27,18.44,388951,0
+MD.US,D,20220913,000000,17.96,18.11,17.58,17.72,600303,0
+MD.US,D,20220914,000000,17.64,17.77,16.99,17.28,596380,0
+MD.US,D,20220915,000000,17.21,17.59,17.21,17.45,797149,0
+MD.US,D,20220916,000000,17.3,17.58,17.21,17.58,1601000,0
+MD.US,D,20220919,000000,17.5,18.02,17.41,17.99,783631,0
+MD.US,D,20220920,000000,17.85,18.04,17.61,17.91,829606,0
+MD.US,D,20220921,000000,17.99,18.11,17.52,17.58,628309,0
+MD.US,D,20220922,000000,17.53,17.53,16.69,16.91,468768,0
+MD.US,D,20220923,000000,16.72,16.86,16.545,16.81,614941,0
+MD.US,D,20220926,000000,16.75,17.035,16.63,16.78,562804,0
+MD.US,D,20220927,000000,16.99,17.15,16.72,16.84,522882,0
+MD.US,D,20220928,000000,16.95,17.38,16.91,17.24,421796,0
+MD.US,D,20220929,000000,16.98,17.01,16.52,16.95,387506,0
+MD.US,D,20220930,000000,16.98,17.42,16.49,16.51,618607,0
+MD.US,D,20221003,000000,16.62,17.04,16.31,16.92,453019,0
+MD.US,D,20221004,000000,17.15,17.76,17.13,17.66,402803,0
+MD.US,D,20221005,000000,17.29,17.51,16.9,17.31,274262,0
+MD.US,D,20221006,000000,17.2,17.41,16.85,16.93,408730,0
+MD.US,D,20221007,000000,16.73,16.73,16.29,16.44,408857,0
+MD.US,D,20221010,000000,16.45,16.625,16.25,16.43,429159,0
+MD.US,D,20221011,000000,16.42,16.96,16.14,16.91,562460,0
+MD.US,D,20221012,000000,16.95,17.04,16.67,16.9,342294,0
+MD.US,D,20221013,000000,16.58,17.44,16.4,17.32,395531,0
+MD.US,D,20221014,000000,17.41,17.58,16.91,17.01,369182,0
+MD.US,D,20221017,000000,17.29,17.7,17.11,17.62,532210,0
+MD.US,D,20221018,000000,17.97,18.21,17.82,17.97,444817,0
+MD.US,D,20221019,000000,17.9,18.07,17.44,17.64,313688,0
+MD.US,D,20221020,000000,17.62,17.95,17.51,17.66,227111,0
+MD.US,D,20221021,000000,17.63,17.81,16.85,17.65,352722,0
+MD.US,D,20221024,000000,17.75,18.15,17.57,17.98,274280,0
+MD.US,D,20221025,000000,17.96,18.955,17.96,18.77,448543,0
+MD.US,D,20221026,000000,19.08,19.5,18.91,19.32,293399,0
+MD.US,D,20221027,000000,19.49,19.63,19.1,19.12,255377,0
+MD.US,D,20221028,000000,19.15,19.5775,19.0298,19.43,493310,0
+MD.US,D,20221031,000000,19.3,19.55,19.03,19.4,509156,0
+MD.US,D,20221101,000000,19.47,19.61,19.09,19.54,299223,0
+MD.US,D,20221102,000000,19.63,19.63,18.5,18.63,397285,0
+MD.US,D,20221103,000000,16,16.66,15.17,15.18,1292051,0
+MD.US,D,20221104,000000,14.83,15.785,14.48,15.61,835454,0
+MD.US,D,20221107,000000,15.65,15.97,15.03,15.26,733254,0
+MD.US,D,20221108,000000,15.02,15.82,14.8,15.23,734854,0
+MD.US,D,20221109,000000,15.07,15.12,14.78,15.04,582521,0
+MD.US,D,20221110,000000,15.49,16.03,15.34,15.91,679907,0
+MD.US,D,20221111,000000,15.89,16.3,15.84,16.27,576048,0
+MD.US,D,20221114,000000,16.14,16.36,15.97,16,533553,0
+MD.US,D,20221115,000000,16.23,16.46,15.81,16.12,535995,0
+MD.US,D,20221116,000000,15.9,15.91,15.61,15.73,355970,0
+MD.US,D,20221117,000000,15.51,15.89,15.16,15.59,340201,0
+MD.US,D,20221118,000000,15.92,16.25,15.87,15.94,409210,0
+MD.US,D,20221121,000000,15.82,16.115,15.22,15.32,513072,0
+MD.US,D,20221122,000000,15.4,15.59,15.03,15.57,446852,0
+MD.US,D,20221123,000000,15.6,15.87,15.43,15.81,229218,0
+MD.US,D,20221125,000000,15.68,16,15.44,15.47,250224,0
+MD.US,D,20221128,000000,15.23,15.33,14.89,14.92,438089,0
+MD.US,D,20221129,000000,14.93,15.5399,14.69,15.48,353286,0
+MD.US,D,20221130,000000,15.55,16,14.99,15.98,708140,0
+MD.US,D,20221201,000000,16.01,16.29,15.92,16.24,655807,0
+MD.US,D,20221202,000000,16.09,16.32,15.81,16.28,441073,0
+MD.US,D,20221205,000000,16.12,16.17,15.64,15.67,512685,0
+MD.US,D,20221206,000000,15.71,15.83,15.32,15.44,323376,0
+MD.US,D,20221207,000000,15.48,15.76,15.37,15.65,336451,0
+MD.US,D,20221208,000000,15.75,16.1,15.6591,15.9,381109,0
+MD.US,D,20221209,000000,15.75,16.07,15.59,15.62,389027,0
+MD.US,D,20221212,000000,15.64,15.7,15.28,15.31,576471,0
+MD.US,D,20221213,000000,15.75,16.03,15.36,15.55,794251,0
+MD.US,D,20221214,000000,15.42,15.855,15.15,15.5,476563,0
+MD.US,D,20221215,000000,15.23,15.33,15.031,15.13,549826,0
+MD.US,D,20221216,000000,14.87,15.14,14.455,14.77,1662891,0
+MD.US,D,20221219,000000,14.85,14.9,14.59,14.7,593465,0
+MD.US,D,20221220,000000,14.71,15.08,14.63,14.79,509308,0
+MD.US,D,20221221,000000,14.92,15.345,14.92,15.1,488095,0
+MD.US,D,20221222,000000,15,15.34,14.7152,15.33,423100,0
+MD.US,D,20221223,000000,15.28,15.37,14.8323,14.88,302867,0
+MD.US,D,20221227,000000,14.88,15,14.7,14.86,222721,0
+MD.US,D,20221228,000000,14.85,15.01,14.4,14.49,349102,0
+MD.US,D,20221229,000000,14.62,15,14.53,14.92,272002,0
+MD.US,D,20221230,000000,14.76,14.905,14.69,14.86,302212,0
+MD.US,D,20230103,000000,15,15.25,14.8525,15.02,416969,0
+MD.US,D,20230104,000000,15.21,15.48,15.12,15.26,441151,0
+MD.US,D,20230105,000000,15.2,15.7,14.795,14.95,537466,0
+MD.US,D,20230106,000000,15.11,15.83,14.87,14.98,482119,0
+MD.US,D,20230109,000000,15.08,15.255,14.93,14.97,486589,0
+MD.US,D,20230110,000000,14.96,15.35,14.96,15.35,512503,0
+MD.US,D,20230111,000000,15.37,15.58,15.23,15.57,654365,0
+MD.US,D,20230112,000000,15.73,15.94,15.45,15.79,379701,0
+MD.US,D,20230113,000000,15.68,16.22,15.6,16.2,315693,0
+MD.US,D,20230117,000000,16.26,16.38,16.14,16.26,443838,0
+MD.US,D,20230118,000000,16.42,16.45,15.48,15.5,1341376,0
+MD.US,D,20230119,000000,15.39,15.58,15.28,15.46,1121023,0
+MD.US,D,20230120,000000,15.6,15.6,15.09,15.2,1684252,0
+MD.US,D,20230123,000000,15.14,15.66,15.02,15.28,1430839,0
+MD.US,D,20230124,000000,15.2,15.65,14.84,14.87,610919,0
+MD.US,D,20230125,000000,14.74,15.1,14.52,15.09,411832,0
+MD.US,D,20230126,000000,15.13,15.405,15.04,15.26,807376,0
+MD.US,D,20230127,000000,15.17,15.46,15.06,15.17,432906,0
+MD.US,D,20230130,000000,15.03,15.415,14.98,15.11,411853,0
+MD.US,D,20230131,000000,15.12,15.49,15.12,15.35,1565325,0
+MD.US,D,20230201,000000,15.33,15.93,15.33,15.75,860193,0
+MD.US,D,20230202,000000,15.9,16.36,15.9,16.26,904942,0
+MD.US,D,20230203,000000,16.15,16.46,15.86,15.91,649910,0
+MD.US,D,20230206,000000,15.82,15.92,15.405,15.47,522504,0
+MD.US,D,20230207,000000,15.35,15.58,15.245,15.37,785520,0
+MD.US,D,20230208,000000,15.29,15.44,15.13,15.17,578787,0
+MD.US,D,20230209,000000,15.33,15.33,14.84,14.99,601026,0
+MD.US,D,20230210,000000,14.98,15.07,14.89,14.95,620127,0
+MD.US,D,20230213,000000,14.96,15.23,14.88,15,707781,0
+MD.US,D,20230214,000000,14.95,15.1,14.725,14.81,725827,0
+MD.US,D,20230215,000000,14.68,14.96,14.44,14.93,1047896,0
+MD.US,D,20230216,000000,14.66,15.36,14.5715,15.07,1176062,0
+MD.US,D,20230217,000000,15.55,17.3,15.55,16.71,1804644,0
+MD.US,D,20230221,000000,16.34,16.38,15.41,15.77,920315,0
+MD.US,D,20230222,000000,15.84,16.17,15.79,15.94,845061,0
+MD.US,D,20230223,000000,16,17.02,15.8,16.08,778851,0
+MD.US,D,20230224,000000,15.86,15.92,15.43,15.64,608056,0
+MD.US,D,20230227,000000,15.74,15.87,15.61,15.84,535568,0
+MD.US,D,20230228,000000,15.69,15.85,15.64,15.74,794500,0
+MD.US,D,20230301,000000,15.59,15.75,15.375,15.45,1105256,0
+MD.US,D,20230302,000000,15.3,15.71,15.0801,15.69,432594,0
+MD.US,D,20230303,000000,15.87,16.005,15.495,15.95,567934,0
+MD.US,D,20230306,000000,15.77,15.9,14.96,15.09,852525,0
+MD.US,D,20230307,000000,15.08,15.475,15,15.07,717497,0
+MD.US,D,20230308,000000,15.06,15.07,14.855,15.07,528444,0
+MD.US,D,20230309,000000,15.12,15.14,14.41,14.49,638016,0
+MD.US,D,20230310,000000,14.38,14.52,14.15,14.49,646477,0
+MD.US,D,20230313,000000,14.3,14.53,14.19,14.28,750496,0
+MD.US,D,20230314,000000,14.64,14.79,14.24,14.47,545709,0
+MD.US,D,20230315,000000,14.07,14.24,13.87,14,1023475,0
+MD.US,D,20230316,000000,13.83,14.25,13.66,14.14,1911046,0
+MD.US,D,20230317,000000,14.19,14.57,13.99,14.31,2659158,0
+MD.US,D,20230320,000000,14.36,14.734,14.35,14.56,1087397,0
+MD.US,D,20230321,000000,14.83,14.94,14.38,14.52,662672,0
+MD.US,D,20230322,000000,14.56,14.73,14.15,14.17,398423,0
+MD.US,D,20230323,000000,14.18,14.345,13.84,13.92,418471,0
+MD.US,D,20230324,000000,13.75,14.14,13.69,14.13,356979,0
+MD.US,D,20230327,000000,14.33,14.53,14.27,14.46,304237,0
+MD.US,D,20230328,000000,14.37,14.63,14.33,14.53,442028,0
+MD.US,D,20230329,000000,14.66,14.87,14.495,14.86,987650,0
+MD.US,D,20230330,000000,15.05,15.16,14.525,14.63,791948,0
+MD.US,D,20230331,000000,14.75,14.94,14.61,14.91,541826,0
+MD.US,D,20230403,000000,14.94,15.06,14.71,14.91,599016,0
+MD.US,D,20230404,000000,15,15,14.64,14.77,561269,0
+MD.US,D,20230405,000000,14.69,15.02,14.68,14.94,935462,0
+MD.US,D,20230406,000000,15.07,15.14,14.67,14.74,661201,0
+MD.US,D,20230410,000000,14.64,14.98,14.57,14.94,725273,0
+MD.US,D,20230411,000000,15.11,15.2,14.97,14.98,699200,0
+MD.US,D,20230412,000000,15.15,15.17,14.52,14.53,409298,0
+MD.US,D,20230413,000000,14.67,14.81,14.54,14.7,409584,0
+MD.US,D,20230414,000000,14.83,14.9047,14.54,14.62,402550,0
+MD.US,D,20230417,000000,14.63,14.88,14.57,14.73,547064,0
+MD.US,D,20230418,000000,14.89,14.9,14.52,14.62,460578,0
+MD.US,D,20230419,000000,14.53,14.77,14.35,14.73,634433,0
+MD.US,D,20230420,000000,14.65,14.74,14.52,14.67,565116,0
+MD.US,D,20230421,000000,14.79,14.87,14.65,14.74,450257,0
+MD.US,D,20230424,000000,14.79,14.89,14.41,14.41,724225,0
+MD.US,D,20230425,000000,14.33,14.5,13.71,13.72,528059,0
+MD.US,D,20230426,000000,13.59,14.08,13.59,14.05,505822,0
+MD.US,D,20230427,000000,14.17,14.21,13.92,14.2,433124,0
+MD.US,D,20230428,000000,14.14,14.34,14.03,14.33,482696,0
+MD.US,D,20230501,000000,14.26,14.48,14.245,14.33,432840,0
+MD.US,D,20230502,000000,14.14,14.84,14,14.74,868672,0
+MD.US,D,20230503,000000,14.69,15.06,13.93,13.98,695458,0
+MD.US,D,20230504,000000,13.73,13.74,12.84,13.02,588048,0
+MD.US,D,20230505,000000,13.25,13.865,13.25,13.69,591034,0
+MD.US,D,20230508,000000,13.77,13.77,13.41,13.73,419378,0
+MD.US,D,20230509,000000,13.42,13.52,13.28,13.46,378121,0
+MD.US,D,20230510,000000,13.7,13.82,13.33,13.55,446331,0
+MD.US,D,20230511,000000,13.36,13.69,13.33,13.68,636809,0
+MD.US,D,20230512,000000,13.75,13.86,13.47,13.85,548630,0
+MD.US,D,20230515,000000,13.88,14.42,13.85,14.25,721938,0
+MD.US,D,20230516,000000,14.12,14.17,13.7,13.77,536713,0
+MD.US,D,20230517,000000,13.84,13.96,13.63,13.78,489849,0
+MD.US,D,20230518,000000,13.7,13.81,13.535,13.66,490560,0
+MD.US,D,20230519,000000,13.79,13.87,13.565,13.65,654271,0
+MD.US,D,20230522,000000,13.66,13.89,13.585,13.8,288862,0
+MD.US,D,20230523,000000,13.67,13.87,13.49,13.53,417106,0
+MD.US,D,20230524,000000,13.44,13.51,13.22,13.44,490426,0
+MD.US,D,20230525,000000,13.32,13.48,13.16,13.27,460037,0
+MD.US,D,20230526,000000,13.35,13.46,13.19,13.36,310743,0
+MD.US,D,20230530,000000,13.26,13.49,13.25,13.31,497186,0
+MD.US,D,20230531,000000,13.25,13.47,13.17,13.3,578178,0
+MD.US,D,20230601,000000,13.34,13.69,13.3,13.56,640424,0
+MD.US,D,20230602,000000,13.79,14.16,13.735,13.99,432712,0
+MD.US,D,20230605,000000,13.92,13.92,13.41,13.81,543688,0
+MD.US,D,20230606,000000,13.88,14.14,13.735,13.87,608354,0
+MD.US,D,20230607,000000,13.9,14.29,13.9,14.25,549990,0
+MD.US,D,20230608,000000,14.19,14.305,13.945,14.26,487847,0
+MD.US,D,20230609,000000,14.3,14.38,14.11,14.31,492475,0
+MD.US,D,20230612,000000,14.28,14.38,13.84,13.9,523502,0
+MD.US,D,20230613,000000,13.95,14.31,13.73,14.24,481044,0
+MD.US,D,20230614,000000,14.41,14.42,13.76,13.85,613445,0
+MD.US,D,20230615,000000,13.78,13.81,13.595,13.74,1172844,0
+MD.US,D,20230616,000000,13.83,13.91,13.47,13.87,2459580,0
+MD.US,D,20230620,000000,13.72,13.95,13.67,13.84,478090,0
+MD.US,D,20230621,000000,13.74,14.02,13.66,13.92,282040,0
+MD.US,D,20230622,000000,13.89,13.92,13.69,13.91,399984,0
+MD.US,D,20230623,000000,13.78,13.86,13.63,13.64,580558,0
+MD.US,D,20230626,000000,13.6,13.84,13.48,13.48,339365,0
+MD.US,D,20230627,000000,13.47,13.77,13.352,13.64,1870226,0
+MD.US,D,20230628,000000,13.7,13.795,13.435,13.65,577713,0
+MD.US,D,20230629,000000,13.68,14.225,13.68,14.17,365068,0
+MD.US,D,20230630,000000,14.31,14.43,14.17,14.21,350947,0
+MD.US,D,20230703,000000,14,14.33,13.85,13.94,399392,0
+MD.US,D,20230705,000000,13.87,13.88,13.67,13.67,529330,0
+MD.US,D,20230706,000000,13.46,13.57,13.15,13.34,339717,0
+MD.US,D,20230707,000000,13.34,13.61,13.33,13.43,444703,0
+MD.US,D,20230710,000000,13.34,13.83,13.34,13.75,472423,0
+MD.US,D,20230711,000000,13.83,13.96,13.72,13.82,261822,0
+MD.US,D,20230712,000000,14.02,14.06,13.71,13.72,359374,0
+MD.US,D,20230713,000000,13.79,13.83,13.665,13.73,295619,0
+MD.US,D,20230714,000000,13.7,13.92,13.67,13.8,292542,0
+MD.US,D,20230717,000000,13.75,13.84,13.62,13.74,290598,0
+MD.US,D,20230718,000000,13.88,14.28,13.7,14.08,250406,0
+MD.US,D,20230719,000000,14.15,14.35,14.021,14.23,238993,0
+MD.US,D,20230720,000000,14.3,14.3,14.1,14.16,209910,0
+MD.US,D,20230721,000000,14.25,14.32,14.11,14.13,295286,0
+MD.US,D,20230724,000000,14.13,14.43,14.13,14.4,334544,0
+MD.US,D,20230725,000000,14.32,14.49,14.22,14.27,220318,0
+MD.US,D,20230726,000000,14.2,14.43,14.17,14.28,236397,0
+MD.US,D,20230727,000000,14.44,14.49,13.78,13.84,331862,0
+MD.US,D,20230728,000000,13.98,14.02,13.57,13.58,230675,0
+MD.US,D,20230731,000000,13.54,13.735,13.54,13.73,291203,0
+MD.US,D,20230801,000000,13.69,13.76,13.38,13.66,274111,0
+MD.US,D,20230802,000000,13.53,13.98,13.53,13.81,405958,0
+MD.US,D,20230803,000000,13.99,14.86,13.865,14.73,620100,0
+MD.US,D,20230804,000000,14.26,14.69,14.05,14.63,502941,0
+MD.US,D,20230807,000000,14.68,14.89,14.44,14.85,371674,0
+MD.US,D,20230808,000000,14.69,14.7525,14.3,14.7,255286,0
+MD.US,D,20230809,000000,14.62,14.775,14.48,14.71,222185,0
+MD.US,D,20230810,000000,14.8,15.02,14.65,14.77,240173,0
+MD.US,D,20230811,000000,14.71,14.87,14.59,14.76,188719,0
+MD.US,D,20230814,000000,14.64,14.66,14.5,14.56,350688,0
+MD.US,D,20230815,000000,14.48,14.67,14.48,14.63,172351,0
+MD.US,D,20230816,000000,14.65,14.74,14.47,14.57,186121,0
+MD.US,D,20230817,000000,14.53,14.93,14.53,14.87,391338,0
+MD.US,D,20230818,000000,14.7,15,14.645,14.94,324690,0
+MD.US,D,20230821,000000,14.92,14.96,14.71,14.85,227251,0
+MD.US,D,20230822,000000,14.85,14.94,14.69,14.78,186237,0
+MD.US,D,20230823,000000,14.76,14.82,14.545,14.57,267405,0
+MD.US,D,20230824,000000,14.46,14.68,14.1,14.1,551258,0
+MD.US,D,20230825,000000,14.2,14.27,13.95,14.08,295154,0
+MD.US,D,20230828,000000,14.14,14.259,13.88,14.11,604749,0
+MD.US,D,20230829,000000,14.17,14.24,13.945,14.07,459189,0
+MD.US,D,20230830,000000,14,14.48,14,14.35,561107,0
+MD.US,D,20230831,000000,14.35,14.48,14.06,14.13,408851,0
+MD.US,D,20230901,000000,14.2,14.33,13.97,13.97,264864,0
+MD.US,D,20230905,000000,13.72,13.785,12.585,12.64,611844,0
+MD.US,D,20230906,000000,12.71,13.04,12.63,13.03,462637,0
+MD.US,D,20230907,000000,12.95,13.315,12.79,12.94,581205,0
+MD.US,D,20230908,000000,12.94,12.96,12.65,12.73,445608,0
+MD.US,D,20230911,000000,12.71,12.86,12.59,12.76,439130,0
+MD.US,D,20230912,000000,12.79,12.87,12.53,12.61,394264,0
+MD.US,D,20230913,000000,12.57,12.68,12.48,12.5,374475,0
+MD.US,D,20230914,000000,12.66,12.78,12.45,12.55,459409,0
+MD.US,D,20230915,000000,12.5,12.81,12.4,12.73,4881774,0
+MD.US,D,20230918,000000,12.72,12.88,12.64,12.8,387069,0
+MD.US,D,20230919,000000,12.81,12.9,12.59,12.59,308212,0
+MD.US,D,20230920,000000,12.68,12.85,12.58,12.58,287982,0
+MD.US,D,20230921,000000,12.53,12.73,12.5,12.57,340471,0
+MD.US,D,20230922,000000,12.58,12.63,12.37,12.38,263878,0
+MD.US,D,20230925,000000,12.31,12.48,12.28,12.46,280581,0
+MD.US,D,20230926,000000,12.34,12.49,12.225,12.23,384608,0
+MD.US,D,20230927,000000,12.3,12.52,12.23,12.32,341403,0
+MD.US,D,20230928,000000,12.36,12.72,12.36,12.68,570662,0
+MD.US,D,20230929,000000,12.78,12.875,12.655,12.71,406872,0
+MD.US,D,20231002,000000,12.67,12.84,12.57,12.81,469664,0
+MD.US,D,20231003,000000,12.72,12.81,12.57,12.7,279941,0
+MD.US,D,20231004,000000,12.66,12.9,12.58,12.84,241281,0
+MD.US,D,20231005,000000,12.78,13.005,12.69,12.98,438423,0
+MD.US,D,20231006,000000,12.89,12.985,12.7,12.88,302378,0
+MD.US,D,20231009,000000,12.81,12.9,12.76,12.78,376230,0
+MD.US,D,20231010,000000,12.79,12.9,12.74,12.79,446333,0
+MD.US,D,20231011,000000,12.77,12.81,12.34,12.48,460595,0
+MD.US,D,20231012,000000,12.45,12.45,11.735,11.78,483272,0
+MD.US,D,20231013,000000,11.75,12.09,11.6887,11.77,362859,0
+MD.US,D,20231016,000000,11.98,12.68,11.86,12.56,762626,0
+MD.US,D,20231017,000000,12.53,12.92,12.53,12.74,520216,0
+MD.US,D,20231018,000000,12.67,13.01,12.6,12.86,231389,0
+MD.US,D,20231019,000000,12.8,12.9,12.56,12.74,377495,0
+MD.US,D,20231020,000000,12.79,12.83,12.55,12.62,529421,0
+MD.US,D,20231023,000000,12.57,12.72,12.36,12.41,432399,0
+MD.US,D,20231024,000000,12.41,12.57,12.25,12.29,448285,0
+MD.US,D,20231025,000000,12.18,12.22,11.83,11.86,482386,0
+MD.US,D,20231026,000000,11.87,12,11.63,11.63,422746,0
+MD.US,D,20231027,000000,11.65,11.665,11.29,11.32,425036,0
+MD.US,D,20231030,000000,11.45,11.47,11.09,11.41,469043,0
+MD.US,D,20231031,000000,11.36,11.53,11.31,11.46,349943,0
+MD.US,D,20231101,000000,11.41,11.41,11.03,11.21,449346,0
+MD.US,D,20231102,000000,10.11,10.23,9.15,9.89,1199770,0
+MD.US,D,20231103,000000,10.05,10.05,9.66,9.9,813079,0
+MD.US,D,20231106,000000,9.95,10.67,9.6,9.71,807469,0
+MD.US,D,20231107,000000,9.7,9.96,9.55,9.89,1016391,0
+MD.US,D,20231108,000000,9.83,9.845,9.49,9.62,593525,0
+MD.US,D,20231109,000000,9.6,9.6,9.25,9.28,441336,0
+MD.US,D,20231110,000000,9.24,9.37,9.05,9.21,491942,0
+MD.US,D,20231113,000000,9.24,9.39,9.05,9.15,393671,0
+MD.US,D,20231114,000000,9.37,9.83,9.31,9.68,622266,0
+MD.US,D,20231115,000000,9.71,9.96,9.71,9.8,491916,0
+MD.US,D,20231116,000000,9.4,9.4,8.58,8.88,1705054,0
+MD.US,D,20231117,000000,9.01,9.14,8.93,9.1,1115257,0
+MD.US,D,20231120,000000,9.08,9.24,8.965,9,639001,0
+MD.US,D,20231121,000000,8.93,9.01,8.72,8.72,415751,0
+MD.US,D,20231122,000000,8.81,8.93,8.725,8.78,401310,0
+MD.US,D,20231124,000000,8.76,8.86,8.72,8.84,179953,0
+MD.US,D,20231127,000000,8.8,8.815,8.605,8.64,602273,0
+MD.US,D,20231128,000000,8.64,8.71,8.45,8.66,935458,0
+MD.US,D,20231129,000000,8.78,8.98,8.455,8.66,703251,0
+MD.US,D,20231130,000000,8.56,8.67,8.22,8.38,625864,0
+MD.US,D,20231201,000000,8.33,8.81,8.18,8.77,965938,0
+MD.US,D,20231204,000000,8.93,9.21,8.79,9.19,961093,0
+MD.US,D,20231205,000000,9.19,9.37,9.07,9.11,684230,0
+MD.US,D,20231206,000000,9.21,9.33,9.09,9.22,905493,0
+MD.US,D,20231207,000000,9.24,9.365,9.1,9.34,734100,0
+MD.US,D,20231208,000000,9.18,9.32,9.15,9.25,493707,0
+MD.US,D,20231211,000000,9.27,9.46,9.18,9.21,675440,0
+MD.US,D,20231212,000000,9.2,9.31,9.14,9.18,657350,0
+MD.US,D,20231213,000000,9.2,9.54,9.15,9.54,1601296,0
+MD.US,D,20231214,000000,9.73,9.85,9.38,9.42,788880,0
+MD.US,D,20231215,000000,9.43,9.43,8.97,9.03,4006762,0
+MD.US,D,20231218,000000,9,9.03,8.67,8.73,890077,0
+MD.US,D,20231219,000000,8.83,9.12,8.83,9.08,862092,0
+MD.US,D,20231220,000000,9.06,9.26,8.905,8.96,834497,0
+MD.US,D,20231221,000000,9.09,9.51,9.09,9.43,1204453,0
+MD.US,D,20231222,000000,9.45,9.795,9.45,9.54,1140494,0
+MD.US,D,20231226,000000,9.51,9.64,9.43,9.55,454500,0
+MD.US,D,20231227,000000,9.5,9.65,9.475,9.56,546155,0
+MD.US,D,20231228,000000,9.5,9.6,9.345,9.5,679224,0
+MD.US,D,20231229,000000,9.5,9.575,9.28,9.3,432013,0
+MD.US,D,20240102,000000,9.28,9.67,9.15,9.38,731246,0
+MD.US,D,20240103,000000,9.35,9.35,9.11,9.18,876582,0
+MD.US,D,20240104,000000,9.24,9.41,9.09,9.35,772714,0
+MD.US,D,20240105,000000,9.26,9.71,9.255,9.68,1093924,0
+MD.US,D,20240108,000000,9.65,10.045,9.59,9.9,1211225,0
+MD.US,D,20240109,000000,9.76,9.83,9.54,9.81,1035025,0
+MD.US,D,20240110,000000,9.79,9.9,9.57,9.88,792689,0
+MD.US,D,20240111,000000,9.82,10.02,9.7,9.94,829656,0
+MD.US,D,20240112,000000,10.06,10.07,9.62,9.62,1388625,0
+MD.US,D,20240116,000000,9.5,9.57,9.25,9.54,549898,0
+MD.US,D,20240117,000000,9.38,9.57,9.265,9.32,516680,0
+MD.US,D,20240118,000000,9.36,9.5,9.15,9.47,520346,0
+MD.US,D,20240119,000000,9.49,9.49,9.195,9.32,465117,0
+MD.US,D,20240122,000000,9.31,9.56,9.28,9.54,732513,0
+MD.US,D,20240123,000000,9.74,9.79,9.595,9.63,485230,0
+MD.US,D,20240124,000000,9.79,9.81,9.52,9.64,473891,0
+MD.US,D,20240125,000000,9.79,9.92,9.69,9.92,416835,0
+MD.US,D,20240126,000000,9.99,10.075,9.795,9.86,331889,0
+MD.US,D,20240129,000000,9.86,9.91,9.64,9.86,363993,0
+MD.US,D,20240130,000000,9.82,9.87,9.5,9.52,501305,0
+MD.US,D,20240131,000000,9.55,9.65,9.34,9.36,376982,0
+MD.US,D,20240201,000000,9.34,9.61,9.24,9.6,506092,0
+MD.US,D,20240202,000000,9.46,9.5219,9.17,9.31,405162,0
+MD.US,D,20240205,000000,9.18,9.2,8.88,8.88,459368,0
+MD.US,D,20240206,000000,8.82,9.18,8.82,9.1,478782,0
+MD.US,D,20240207,000000,9.09,9.12,8.8,8.89,498284,0
+MD.US,D,20240208,000000,8.84,9.02,8.73,8.99,650168,0
+MD.US,D,20240209,000000,8.96,9.095,8.82,9.07,549411,0
+MD.US,D,20240212,000000,9.08,9.41,9.08,9.28,822776,0
+MD.US,D,20240213,000000,9,9.1934,8.87,9,606360,0
+MD.US,D,20240214,000000,9.07,9.185,8.92,9.14,433641,0
+MD.US,D,20240215,000000,9.26,9.49,9.26,9.36,710296,0
+MD.US,D,20240216,000000,9.23,9.4,9.12,9.29,804373,0
+MD.US,D,20240220,000000,8.82,9.08,7.7,8.46,1690311,0
+MD.US,D,20240221,000000,8.47,8.9,8.33,8.66,874141,0
+MD.US,D,20240222,000000,8.61,8.68,8.265,8.58,907225,0
+MD.US,D,20240223,000000,8.52,8.86,8.48,8.79,745216,0
+MD.US,D,20240226,000000,8.79,8.99,8.67,8.89,1157400,0
+MD.US,D,20240227,000000,8.95,9.05,8.84,9.01,800018,0
+MD.US,D,20240228,000000,8.97,9.28,8.92,9.05,748950,0
+MD.US,D,20240229,000000,9.22,9.27,9.03,9.15,567318,0
+MD.US,D,20240301,000000,9.07,9.07,8.665,8.77,1006986,0
+MD.US,D,20240304,000000,8.8,8.8,8.55,8.71,612318,0
+MD.US,D,20240305,000000,8.71,8.91,8.695,8.72,541780,0
+MD.US,D,20240306,000000,8.65,8.84,8.6,8.84,552721,0
+MD.US,D,20240307,000000,8.92,9.07,8.75,8.81,633213,0
+MD.US,D,20240308,000000,8.93,9.14,8.93,9.03,530783,0
+MD.US,D,20240311,000000,8.97,9.22,8.845,9.07,587628,0
+MD.US,D,20240312,000000,9.06,9.425,8.92,9.36,1200666,0
+MD.US,D,20240313,000000,9.37,9.61,9.33,9.39,721894,0
+MD.US,D,20240314,000000,9.33,9.33,8.99,9.08,671476,0
+MD.US,D,20240315,000000,9.02,9.58,9.01,9.48,3462800,0
+MD.US,D,20240318,000000,9.34,9.445,9.16,9.41,613678,0
+MD.US,D,20240319,000000,9.44,9.67,9.31,9.48,466003,0
+MD.US,D,20240320,000000,9.46,9.72,9.33,9.61,475029,0
+MD.US,D,20240321,000000,9.61,9.7,9.35,9.35,842298,0
+MD.US,D,20240322,000000,9.37,9.42,9.22,9.32,392448,0
+MD.US,D,20240325,000000,9.3,9.42,9.11,9.28,505278,0
+MD.US,D,20240326,000000,9.31,9.59,9.26,9.59,472829,0
+MD.US,D,20240327,000000,9.69,9.99,9.59,9.99,431232,0
+MD.US,D,20240328,000000,10,10.18,9.97,10.03,641747,0
+MD.US,D,20240401,000000,10.09,10.12,9.68,9.74,558885,0
+MD.US,D,20240402,000000,9.58,9.58,9.17,9.5,1030226,0
+MD.US,D,20240403,000000,9.42,9.435,9.29,9.31,727344,0
+MD.US,D,20240404,000000,9.42,9.51,9.22,9.23,568472,0
+MD.US,D,20240405,000000,9.2,9.4,9.09,9.38,893263,0
+MD.US,D,20240408,000000,9.43,9.55,9.375,9.51,773746,0
+MD.US,D,20240409,000000,9.56,9.655,9.43,9.55,548907,0
+MD.US,D,20240410,000000,9.27,9.61,9.21,9.58,705232,0
+MD.US,D,20240411,000000,9.62,9.665,9.38,9.4,541245,0
+MD.US,D,20240412,000000,9.36,9.415,9.23,9.24,422504,0
+MD.US,D,20240415,000000,9.26,9.31,9.125,9.17,459909,0
+MD.US,D,20240416,000000,9.12,9.17,8.91,8.92,467280,0
+MD.US,D,20240417,000000,8.96,9.02,8.81,8.81,582485,0
+MD.US,D,20240418,000000,8.83,8.92,8.74,8.81,428151,0
+MD.US,D,20240419,000000,8.79,9.07,8.79,9.02,449819,0
+MD.US,D,20240422,000000,9.09,9.31,9.01,9.03,506578,0
+MD.US,D,20240423,000000,9,9.52,8.94,9.4,500333,0
+MD.US,D,20240424,000000,9.31,9.4546,9.19,9.24,472481,0
+MD.US,D,20240425,000000,9.19,9.28,8.84,8.9,424742,0
+MD.US,D,20240426,000000,8.85,9.12,8.84,9.04,650180,0
+MD.US,D,20240429,000000,9.07,9.19,8.95,9.02,403757,0
+MD.US,D,20240430,000000,8.99,8.99,8.81,8.87,746844,0
+MD.US,D,20240501,000000,8.83,9.25,8.8,9.01,546382,0
+MD.US,D,20240502,000000,9.17,9.28,9.03,9.12,384310,0
+MD.US,D,20240503,000000,9.26,9.37,9.15,9.33,450597,0
+MD.US,D,20240506,000000,9.41,9.5,9.27,9.28,568679,0
+MD.US,D,20240507,000000,9.5,10.02,8.875,9.05,1585416,0
+MD.US,D,20240508,000000,8.88,9.02,8.32,8.5,1100392,0
+MD.US,D,20240509,000000,8.43,8.505,8.125,8.17,1289030,0
+MD.US,D,20240510,000000,8.19,8.22,7.81,8.22,1397103,0
+MD.US,D,20240513,000000,8.33,8.685,8.23,8.53,1112275,0
+MD.US,D,20240514,000000,8.73,8.79,8.27,8.48,698398,0
+MD.US,D,20240515,000000,8.5,8.56,8.2,8.2,687201,0
+MD.US,D,20240516,000000,8.18,8.186,7.77,7.79,1027765,0
+MD.US,D,20240517,000000,7.76,7.805,7.64,7.74,1009857,0
+MD.US,D,20240520,000000,7.72,7.77,7.44,7.46,1497234,0
+MD.US,D,20240521,000000,7.42,7.58,7.3,7.35,999173,0
+MD.US,D,20240522,000000,7.32,7.64,7.2575,7.53,1348969,0
+MD.US,D,20240523,000000,7.53,7.7,7.49,7.59,1515466,0
+MD.US,D,20240524,000000,7.65,7.7,7.45,7.46,646696,0
+MD.US,D,20240528,000000,7.45,7.49,7.12,7.31,936495,0
+MD.US,D,20240529,000000,7.25,7.29,7.15,7.26,857090,0
+MD.US,D,20240530,000000,7.36,7.7,7.31,7.36,1730225,0
+MD.US,D,20240531,000000,7.4,7.55,7.29,7.31,2898842,0
+MD.US,D,20240603,000000,7.4,7.46,7.18,7.42,1931673,0
+MD.US,D,20240604,000000,7.41,7.45,7.26,7.33,2251038,0
+MD.US,D,20240605,000000,7.43,7.43,7.02,7.15,2510523,0
+MD.US,D,20240606,000000,7.16,7.25,6.89,6.89,1257966,0
+MD.US,D,20240607,000000,7.05,7.36,7.02,7.12,2671487,0
+MD.US,D,20240610,000000,7.06,7.07,6.78,6.91,2357284,0
+MD.US,D,20240611,000000,6.83,6.93,6.7,6.77,1339028,0
+MD.US,D,20240612,000000,6.88,7.295,6.88,7.1,1673489,0
+MD.US,D,20240613,000000,7.1,7.36,6.95,7.36,1677301,0
+MD.US,D,20240614,000000,7.3,7.42,7.17,7.24,1530335,0
+MD.US,D,20240617,000000,7.18,7.515,7.07,7.5,1124117,0
+MD.US,D,20240618,000000,7.52,7.81,7.51,7.71,1369145,0
+MD.US,D,20240620,000000,7.64,7.87,7.62,7.71,1528788,0
+MD.US,D,20240621,000000,7.78,8.18,7.635,8,14274318,0
+MD.US,D,20240624,000000,8.04,8.32,8.02,8.08,1679931,0
+MD.US,D,20240625,000000,8.03,8.09,7.565,7.65,1276972,0
+MD.US,D,20240626,000000,7.6,7.73,7.47,7.7,1619379,0
+MD.US,D,20240627,000000,7.7,7.7,7.145,7.22,1027648,0
+MD.US,D,20240628,000000,7.28,7.61,7.24,7.55,2101735,0
+MD.US,D,20240701,000000,7.53,7.62,7.08,7.11,926852,0
+MD.US,D,20240702,000000,7.1,7.14,6.94,7.03,645131,0
+MD.US,D,20240703,000000,7.05,7.18,6.95,7.1,272703,0
+MD.US,D,20240705,000000,7.05,7.08,6.765,6.81,888986,0
+MD.US,D,20240708,000000,6.87,7.025,6.77,6.93,690905,0
+MD.US,D,20240709,000000,6.83,6.85,6.62,6.77,849708,0
+MD.US,D,20240710,000000,6.74,6.82,6.69,6.79,487310,0
+MD.US,D,20240711,000000,6.93,7.24,6.81,7.21,786982,0
+MD.US,D,20240712,000000,7.34,7.495,7.215,7.4,805333,0
+MD.US,D,20240715,000000,7.34,7.55,6.96,7,963056,0
+MD.US,D,20240716,000000,7.07,7.62,7.07,7.62,868260,0
+MD.US,D,20240717,000000,7.59,7.825,7.59,7.8,694359,0
+MD.US,D,20240718,000000,7.72,7.94,7.54,7.63,615004,0
+MD.US,D,20240719,000000,7.65,7.65,7.5,7.52,443287,0
+MD.US,D,20240722,000000,7.59,7.695,7.4,7.65,577996,0
+MD.US,D,20240723,000000,7.64,7.795,7.57,7.68,668769,0
+MD.US,D,20240724,000000,7.68,7.86,7.62,7.68,566839,0
+MD.US,D,20240725,000000,7.74,8.17,7.67,8.13,798946,0
+MD.US,D,20240726,000000,8.25,8.42,8.11,8.24,518142,0
+MD.US,D,20240729,000000,8.27,8.35,8.17,8.21,525302,0
+MD.US,D,20240730,000000,8.24,8.465,8.1807,8.36,470357,0
+MD.US,D,20240731,000000,8.35,8.74,8.24,8.34,639077,0
+MD.US,D,20240801,000000,8.33,8.49,8.15,8.25,812109,0
+MD.US,D,20240802,000000,7.96,8.105,7.88,7.99,673035,0
+MD.US,D,20240805,000000,7.65,7.66,7.47,7.62,997246,0
+MD.US,D,20240806,000000,8.32,9.15,7.91,8.97,1248141,0
+MD.US,D,20240807,000000,9.08,9.68,9.08,9.63,961028,0
+MD.US,D,20240808,000000,9.74,9.875,9.5,9.83,745356,0
+MD.US,D,20240809,000000,9.96,10.3,9.7501,10.02,854584,0
+MD.US,D,20240812,000000,10,10.3,9.93,10.13,834089,0
+MD.US,D,20240813,000000,10.17,10.25,10,10.11,617009,0
+MD.US,D,20240814,000000,9.99,10.1,9.83,9.94,503036,0
+MD.US,D,20240815,000000,10.24,10.41,10.02,10.3,715405,0
+MD.US,D,20240816,000000,10.25,10.465,10.19,10.41,541433,0
+MD.US,D,20240819,000000,10.45,10.88,10.445,10.78,536626,0
+MD.US,D,20240820,000000,10.75,10.88,10.6,10.75,491124,0
+MD.US,D,20240821,000000,10.82,11.0399,10.71,10.87,602121,0
+MD.US,D,20240822,000000,10.86,11.12,10.83,11.02,523641,0
+MD.US,D,20240823,000000,11.09,11.43,11.03,11.31,800440,0
+MD.US,D,20240826,000000,11.35,11.5,11.12,11.24,510950,0
+MD.US,D,20240827,000000,11.09,11.2099,10.96,11.07,576599,0
+MD.US,D,20240828,000000,11.07,11.22,10.9,11.02,371820,0
+MD.US,D,20240829,000000,11.08,11.19,10.94,11.03,346463,0
+MD.US,D,20240830,000000,11,11.22,10.71,10.86,598576,0
+MD.US,D,20240903,000000,10.67,10.955,10.64,10.66,1010933,0
+MD.US,D,20240904,000000,10.64,10.71,10.52,10.54,447316,0
+MD.US,D,20240905,000000,10.56,10.805,10.39,10.74,528881,0
+MD.US,D,20240906,000000,10.74,10.94,10.531,10.54,678336,0
+MD.US,D,20240909,000000,10.41,10.71,10.06,10.56,463688,0
+MD.US,D,20240910,000000,10.62,10.8,10.51,10.54,601372,0
+MD.US,D,20240911,000000,10.45,10.62,10.29,10.61,410407,0
+MD.US,D,20240912,000000,10.68,10.92,10.615,10.78,410330,0
+MD.US,D,20240913,000000,10.92,11,10.8,10.93,461358,0
+MD.US,D,20240916,000000,11,11,10.74,10.75,333495,0
+MD.US,D,20240917,000000,10.86,11,10.54,10.55,421415,0
+MD.US,D,20240918,000000,10.54,11.22,10.47,10.86,427980,0
+MD.US,D,20240919,000000,11.09,11.2,10.76,10.87,314339,0
+MD.US,D,20240920,000000,10.74,10.78,10.385,10.56,2139314,0
+MD.US,D,20240923,000000,10.64,10.8,10.4617,10.48,346829,0
+MD.US,D,20240924,000000,10.56,10.68,10.495,10.62,345060,0
+MD.US,D,20240925,000000,10.65,10.78,10.4,10.51,492243,0
+MD.US,D,20240926,000000,11.77,11.77,10.93,11.36,1277670,0
+MD.US,D,20240927,000000,11.51,11.57,11.04,11.26,629122,0
+MD.US,D,20240930,000000,11.19,11.63,11.19,11.59,441314,0
+MD.US,D,20241001,000000,11.48,12.059,11.395,12,932417,0
+MD.US,D,20241002,000000,12.01,12.25,11.98,12.08,540863,0
+MD.US,D,20241003,000000,11.94,12.08,11.79,11.9,622809,0
+MD.US,D,20241004,000000,12.08,12.225,11.975,12.13,386226,0
+MD.US,D,20241007,000000,12.14,12.14,11.78,11.95,411805,0
+MD.US,D,20241008,000000,11.89,11.93,11.7,11.83,445982,0
+MD.US,D,20241009,000000,11.78,12.03,11.75,11.84,581152,0
+MD.US,D,20241010,000000,11.69,12.05,11.59,12,600892,0
+MD.US,D,20241011,000000,12.05,12.15,11.94,12.11,519205,0
+MD.US,D,20241014,000000,12.12,12.47,12.02,12.3,440626,0
+MD.US,D,20241015,000000,12.26,12.53,12.21,12.29,777621,0
+MD.US,D,20241016,000000,12.48,12.745,12.39,12.66,1720111,0
+MD.US,D,20241017,000000,12.54,12.85,12.45,12.67,443044,0
+MD.US,D,20241018,000000,12.69,12.99,12.575,12.76,633611,0
+MD.US,D,20241021,000000,12.78,12.82,12.66,12.73,386498,0
+MD.US,D,20241022,000000,12.65,12.93,12.55,12.9,341859,0
+MD.US,D,20241023,000000,12.78,12.83,12.45,12.55,462903,0
+MD.US,D,20241024,000000,12.62,12.69,12.47,12.57,370045,0
+MD.US,D,20241025,000000,12.53,12.7,12.35,12.41,322479,0
+MD.US,D,20241028,000000,12.57,12.98,12.56,12.86,307533,0
+MD.US,D,20241029,000000,12.67,13.02,12.67,12.97,524576,0
+MD.US,D,20241030,000000,12.83,13.01,12.63,12.66,602631,0
+MD.US,D,20241031,000000,12.68,12.75,12.29,12.32,626036,0
+MD.US,D,20241101,000000,13.8,15.42,12.96,15.21,3254426,0
+MD.US,D,20241104,000000,15.39,15.425,14.67,15.14,1194247,0
+MD.US,D,20241105,000000,15.29,15.518646,15.17,15.36,966939,0
+MD.US,D,20241106,000000,16.12,16.41,15.69,16.08,1081244,0
+MD.US,D,20241107,000000,15.99,16.268852,15.86,16.04,647024,0
+MD.US,D,20241108,000000,15.98,16.1,15.69,15.76,703827,0
+MD.US,D,20241111,000000,16.025,16.06,15.66,15.96,698658,0
+MD.US,D,20241112,000000,15.905,16.07,15.43,15.5,490907,0
+MD.US,D,20241113,000000,15.465,15.53,15.17,15.22,655587,0
+MD.US,D,20241114,000000,15.18,15.35,14.74,14.76,609260,0
+MD.US,D,20241115,000000,14.74,14.83,14.1,14.15,720494,0
+MD.US,D,20241118,000000,14.28,14.74,14.15,14.47,889789,0
+MD.US,D,20241119,000000,14.22,14.61,14.21,14.61,547083,0
+MD.US,D,20241120,000000,14.54,14.65,14.29,14.49,727478,0
+MD.US,D,20241121,000000,14.46,14.76,14.36,14.75,744900,0
+MD.US,D,20241122,000000,14.75,15.28,14.565,14.96,933682,0
+MD.US,D,20241125,000000,15.24,15.32,14.69,14.76,1124630,0
+MD.US,D,20241126,000000,14.83,14.96,14.56,14.75,715152,0
+MD.US,D,20241127,000000,14.81,15,14.56,14.77,653169,0
+MD.US,D,20241129,000000,14.71,14.97,14.71,14.96,420730,0
+MD.US,D,20241202,000000,14.87,15.1,14.59,15.01,774372,0
+MD.US,D,20241203,000000,15.01,15.06,14.645,14.82,650608,0
+MD.US,D,20241204,000000,14.74,14.9199,14.62,14.89,737005,0
+MD.US,D,20241205,000000,14.88,14.93,14.635,14.7,524877,0
+MD.US,D,20241206,000000,14.76,14.84,14.45,14.8,404429,0
+MD.US,D,20241209,000000,15,15,14.3,14.32,477339,0
+MD.US,D,20241210,000000,14.26,14.59,14.11,14.48,676762,0
+MD.US,D,20241211,000000,14.37,14.54,14.19,14.2,655732,0
+MD.US,D,20241212,000000,14.19,14.67,14.04,14.17,682184,0
+MD.US,D,20241213,000000,14.115,14.26,13.94,14.07,323416,0
+MD.US,D,20241216,000000,14.2,14.7,14.04,14.45,865072,0
+MD.US,D,20241217,000000,14.54,14.54,13.9,14.22,1076065,0
+MD.US,D,20241218,000000,14.34,14.62,13.76,14.01,761603,0
+MD.US,D,20241219,000000,14.01,14.4,13.97,14.25,920638,0
+MD.US,D,20241220,000000,14.15,14.69,14.01,14.09,5048381,0
+MD.US,D,20241223,000000,14.015,14.08,13.61,13.64,550072,0
+MD.US,D,20241224,000000,13.53,13.72,13.49,13.71,204361,0
+MD.US,D,20241226,000000,13.61,13.715,13.44,13.66,329724,0
+MD.US,D,20241227,000000,13.52,13.71,13.34,13.49,430944,0
+MD.US,D,20241230,000000,13.415,13.47,13.17,13.21,347076,0
+MD.US,D,20241231,000000,13.26,13.38,13.07,13.12,508403,0
+MD.US,D,20250102,000000,13.235,13.49,12.97,13.03,475848,0
+MD.US,D,20250103,000000,13.05,13.23,12.88,13.14,429903,0
+MD.US,D,20250106,000000,13.14,13.38,12.77,12.8,467111,0
+MD.US,D,20250107,000000,12.91,12.99,12.49,12.61,448478,0
+MD.US,D,20250108,000000,12.61,12.895,12.515,12.73,352597,0
+MD.US,D,20250110,000000,12.54,12.6152,12.36,12.44,396137,0
+MD.US,D,20250113,000000,12.89,13.32,12.68,13.31,695460,0
+MD.US,D,20250114,000000,13.43,13.699,13.285,13.66,605948,0
+MD.US,D,20250115,000000,13.81,14.1,13.62,14,541352,0
+MD.US,D,20250116,000000,13.945,13.945,13.57,13.77,473596,0
+MD.US,D,20250117,000000,13.77,13.94,13.685,13.84,459851,0
+MD.US,D,20250121,000000,13.91,14.065,13.8,14,449386,0
+MD.US,D,20250122,000000,13.85,14.12,13.74,14.07,593603,0
+MD.US,D,20250123,000000,13.92,14.24,13.875,14.16,573972,0
+MD.US,D,20250124,000000,14.23,14.34,13.83,14.32,532182,0
+MD.US,D,20250127,000000,14.3,14.76,14.3,14.68,643623,0
+MD.US,D,20250128,000000,14.5,14.62,14.38,14.46,435069,0
+MD.US,D,20250129,000000,14.25,14.3961,14.12,14.19,418645,0
+MD.US,D,20250130,000000,14.38,14.56,14.215,14.41,335869,0
+MD.US,D,20250131,000000,14.47,14.47,13.96,13.98,392145,0
+MD.US,D,20250203,000000,13.81,14.15,13.7201,13.92,403614,0
+MD.US,D,20250204,000000,13.89,14,13.75,13.91,288192,0
+MD.US,D,20250205,000000,14.02,14.06,13.84,13.98,459253,0
+MD.US,D,20250206,000000,13.93,13.99,13.55,13.7,483734,0
+MD.US,D,20250207,000000,13.68,13.77,13.54,13.63,327657,0
+MD.US,D,20250210,000000,13.63,14.05,13.5,13.98,422936,0
+MD.US,D,20250211,000000,14.02,14.84,13.88,14.68,638480,0
+MD.US,D,20250212,000000,14.445,14.66,13.93,14.25,569098,0
+MD.US,D,20250213,000000,14.17,14.51,14.17,14.47,301364,0
+MD.US,D,20250214,000000,14.465,14.51,14.03,14.05,409466,0
+MD.US,D,20250218,000000,14.03,14.4499,13.93,14.29,685646,0
+MD.US,D,20250219,000000,14.255,14.61,14.02,14.11,864321,0
+MD.US,D,20250220,000000,14.8,17.67,14.425,17.23,2055394,0
+MD.US,D,20250221,000000,17.3232,17.3232,15.46,15.61,1331753,0
+MD.US,D,20250224,000000,15.7,15.995,15.44,15.68,732092,0
+MD.US,D,20250225,000000,15.625,15.75,15.19,15.4,915898,0
+MD.US,D,20250226,000000,15.38,15.67,14.93,15,749044,0
+MD.US,D,20250227,000000,15.06,15.825,14.95,15.06,918415,0
+MD.US,D,20250228,000000,15.18,15.18,14.67,14.77,914861,0
+MD.US,D,20250303,000000,14.682,14.87,14.32,14.51,896977,0
+MD.US,D,20250304,000000,14.51,14.81,14.33,14.44,634776,0
+MD.US,D,20250305,000000,14.69,14.69,14.37,14.59,613807,0
+MD.US,D,20250306,000000,14.405,14.615,14.21,14.5,505905,0
+MD.US,D,20250307,000000,14.37,14.76,14.36,14.64,661375,0
+MD.US,D,20250310,000000,14.45,14.8953,14.06,14.35,636911,0
+MD.US,D,20250311,000000,14.32,14.49,13.98,14.04,619721,0
+MD.US,D,20250312,000000,14.06,14.2349,13.92,13.92,668706,0
+MD.US,D,20250313,000000,13.902,13.902,13.53,13.71,688483,0
+MD.US,D,20250314,000000,13.885,14.07,13.67,13.72,482239,0
+MD.US,D,20250317,000000,13.69,14.33,13.67,14.24,652972,0
+MD.US,D,20250318,000000,14.18,14.2647,13.91,14.08,694939,0
+MD.US,D,20250319,000000,14.025,14.33,13.925,14.23,603761,0
+MD.US,D,20250320,000000,14.31,14.31,13.97,14.15,399612,0
+MD.US,D,20250321,000000,13.94,14.385,13.85,14.21,2623410,0
+MD.US,D,20250324,000000,14.46,14.73,14.24,14.54,594109,0
+MD.US,D,20250325,000000,14.6,14.8671,14.51,14.63,618849,0
+MD.US,D,20250326,000000,14.82,14.99,14.65,14.74,489767,0
+MD.US,D,20250327,000000,14.795,15.2,14.6656,15.02,595558,0
+MD.US,D,20250328,000000,14.87,15.0208,14.06,14.16,670821,0
+MD.US,D,20250331,000000,13.91,14.66,13.91,14.49,857693,0
+MD.US,D,20250401,000000,14.485,14.68,14.215,14.51,485994,0
+MD.US,D,20250402,000000,14.335,14.85,14.27,14.81,501596,0
+MD.US,D,20250403,000000,14.24,14.39,13.92,14.14,549956,0
+MD.US,D,20250404,000000,13.74,13.86,13.26,13.51,823937,0
+MD.US,D,20250407,000000,13.115,13.7,12.77,13.14,878443,0
+MD.US,D,20250408,000000,13.535,13.93,13.11,13.27,1138481,0
+MD.US,D,20250409,000000,13.275,14.6,13.12,14.1,1024847,0
+MD.US,D,20250410,000000,13.73,13.98,13.3,13.56,651353,0
+MD.US,D,20250411,000000,13.42,13.535,12.96,13.34,593762,0
+MD.US,D,20250414,000000,13.516,13.6,13.15,13.41,488495,0
+MD.US,D,20250415,000000,13.38,13.51,13.25,13.34,383617,0
+MD.US,D,20250416,000000,13.34,13.395,13.055,13.14,615185,0
+MD.US,D,20250417,000000,13.105,13.11,12.82,12.82,483748,0
+MD.US,D,20250421,000000,12.685,12.79,11.94,12,451197,0
+MD.US,D,20250422,000000,12.14,12.22,11.955,12.14,495602,0
+MD.US,D,20250423,000000,12.7,12.92,12.22,12.27,538405,0
+MD.US,D,20250424,000000,12.3,12.69,12.285,12.5,528140,0
+MD.US,D,20250425,000000,12.35,12.35,12.05,12.25,414153,0
+MD.US,D,20250428,000000,12.35,12.4604,12.19,12.36,483837,0
+MD.US,D,20250429,000000,12.33,12.71,12.17,12.56,482868,0
+MD.US,D,20250430,000000,12.44,12.945,12.241,12.88,1119772,0
+MD.US,D,20250501,000000,12.93,12.94,12.55,12.74,431423,0
+MD.US,D,20250502,000000,12.99,13.0283,12.72,12.94,407238,0
+MD.US,D,20250505,000000,12.865,13.2,12.835,12.95,1148305,0
+MD.US,D,20250506,000000,13.27,14.545,13,14.48,1381420,0
+MD.US,D,20250507,000000,14.525,14.595,14.17,14.35,1316572,0
+MD.US,D,20250508,000000,14.515,14.7,14.25,14.44,1580307,0
+MD.US,D,20250509,000000,14.423,14.85,14.29,14.53,1708984,0
+MD.US,D,20250512,000000,14.86,14.98,14.12,14.36,1395923,0
+MD.US,D,20250513,000000,14.345,14.645,14.27,14.42,1112879,0
+MD.US,D,20250514,000000,14.34,14.5,14.18,14.19,1195892,0
+MD.US,D,20250515,000000,14.2,14.88,14.08,14.88,1317647,0
+MD.US,D,20250516,000000,14.97,15.01,14.78,14.93,785750,0
+MD.US,D,20250519,000000,14.66,14.88,14.585,14.87,731044,0
+MD.US,D,20250520,000000,14.88,15.2,14.75,15.16,1190025,0
+MD.US,D,20250521,000000,15.095,15.37,15.07,15.17,1453104,0
+MD.US,D,20250522,000000,15.1786,15.1786,13.96,13.97,1280600,0
+MD.US,D,20250523,000000,13.8123,14.07,13.39,13.56,1559106,0
+MD.US,D,20250527,000000,13.76,13.951,13.62,13.85,1313455,0
+MD.US,D,20250528,000000,13.801,13.801,13.245,13.72,3050865,0
+MD.US,D,20250529,000000,13.69,14.2554,13.675,14.23,1554415,0
+MD.US,D,20250530,000000,14.235,14.32,14.02,14.15,968653,0
+MD.US,D,20250602,000000,14.125,14.125,13.48,13.54,701755,0
+MD.US,D,20250603,000000,13.54,13.85,13.22,13.8,767076,0
+MD.US,D,20250604,000000,13.87,13.98,13.74,13.9,545862,0
+MD.US,D,20250605,000000,13.935,14.03,13.73,13.92,557842,0
+MD.US,D,20250606,000000,13.975,14.21,13.9,14.09,771894,0
+MD.US,D,20250609,000000,14.09,14.2,13.78,14.13,903180,0
+MD.US,D,20250610,000000,14.03,14.44,14.005,14.12,606662,0
+MD.US,D,20250611,000000,14.105,14.36,14.07,14.22,667460,0
+MD.US,D,20250612,000000,14.075,14.305,14.01,14.25,590369,0
+MD.US,D,20250613,000000,13.83,14.265,13.83,14,671140,0
+MD.US,D,20250616,000000,14.04,14.195,13.605,13.82,758050,0
+MD.US,D,20250617,000000,13.72,13.79,13.35,13.41,709681,0
+MD.US,D,20250618,000000,13.255,13.49,13.23,13.35,594733,0
+MD.US,D,20250620,000000,13.405,13.52,13.115,13.22,1014841,0
+MD.US,D,20250623,000000,13.16,13.38,12.9854,13.37,468230,0
+MD.US,D,20250624,000000,13.39,13.48,13.24,13.48,549820,0
+MD.US,D,20250625,000000,13.33,13.685,13.24,13.63,586825,0
+MD.US,D,20250626,000000,13.72,13.79,13.36,13.63,567525,0
+MD.US,D,20250627,000000,13.6,14.06,13.56,14.03,1157198,0
+MD.US,D,20250630,000000,14.05,14.385,13.91,14.35,897406,0
+MD.US,D,20250701,000000,14.3958,14.66,14.085,14.33,663956,0
+MD.US,D,20250702,000000,14.3,14.3,13.735,13.78,518151,0
+MD.US,D,20250703,000000,13.81,13.81,13.645,13.78,442364,0
+MD.US,D,20250707,000000,13.788,13.8,13.34,13.45,385191,0
+MD.US,D,20250708,000000,13.4495,13.68,13.36,13.49,458843,0
+MD.US,D,20250709,000000,13.59,13.595,13.26,13.56,421056,0
+MD.US,D,20250710,000000,13.57,13.68,13.21,13.5,620882,0
+MD.US,D,20250711,000000,13.34,13.4,13.05,13.12,516370,0
+MD.US,D,20250714,000000,12.825,13.23,12.7098,13.16,484703,0
+MD.US,D,20250715,000000,13.16,13.21,12.8,12.81,580960,0
+MD.US,D,20250716,000000,12.88,12.98,12.71,12.82,960382,0
+MD.US,D,20250717,000000,12.76,12.97,12.68,12.84,746443,0
+MD.US,D,20250718,000000,12.785,12.86,12.48,12.57,543188,0
+MD.US,D,20250721,000000,12.5,12.78,12.5,12.64,689135,0
+MD.US,D,20250722,000000,12.69,13.07,12.64,12.74,607206,0
+MD.US,D,20250723,000000,12.77,13.15,12.72,13.11,645572,0
+MD.US,D,20250724,000000,13.02,13.1,12.39,12.42,704425,0
+MD.US,D,20250725,000000,12.421,12.74,12.39,12.57,556785,0
+MD.US,D,20250728,000000,12.5,12.71,12.42,12.67,521347,0
+MD.US,D,20250729,000000,12.61,12.765,12.57,12.67,486962,0
+MD.US,D,20250730,000000,12.51,12.695,12.3,12.4,529121,0
+MD.US,D,20250731,000000,12.5068,12.5068,12.1613,12.25,579423,0
+MD.US,D,20250801,000000,12.17,12.235,11.84,11.98,572558,0
+MD.US,D,20250804,000000,12.015,12.375,11.9,12.3,766721,0
+MD.US,D,20250805,000000,13.57,13.8336,12.765,12.92,1538067,0
+MD.US,D,20250806,000000,13.025,14.56,12.95,14.44,2190199,0
+MD.US,D,20250807,000000,14.39,14.53,14.0401,14.48,1183518,0
+MD.US,D,20250808,000000,14.545,14.725,14.185,14.33,1202160,0
+MD.US,D,20250811,000000,14.32,14.53,14.05,14.12,744329,0
+MD.US,D,20250812,000000,14.235,14.78,14.19,14.72,756924,0
+MD.US,D,20250813,000000,14.81,15.63,14.75,15.5,837133,0
+MD.US,D,20250814,000000,15.435,15.64,15.27,15.54,681451,0
+MD.US,D,20250815,000000,15.71,16.12,15.59,16.04,1185306,0
+MD.US,D,20250818,000000,16.095,16.3,15.92,16,658048,0
+MD.US,D,20250819,000000,16.69,16.98,16.415,16.49,1019649,0
+MD.US,D,20250820,000000,16.45,16.51,16.25,16.27,704196,0
+MD.US,D,20250821,000000,16.148,16.5,16.115,16.15,427573,0
+MD.US,D,20250822,000000,16.35,17.1,16.25,17.01,1202406,0
+MD.US,D,20250825,000000,17.105,17.23,16.935,17.06,955878,0
+MD.US,D,20250826,000000,16.985,17.2,16.88,17.03,811712,0
+MD.US,D,20250827,000000,16.998,17.28,16.94,17.18,736570,0
+MD.US,D,20250828,000000,17.2,17.24,16.9574,17.1,810355,0
+MD.US,D,20250829,000000,17.06,17.27,17.02,17.21,710110,0
+MD.US,D,20250902,000000,17.07,17.07,16.58,16.88,890242,0
+MD.US,D,20250903,000000,16.8305,17.0599,16.59,16.61,839513,0
+MD.US,D,20250904,000000,16.62,17.02,16.44,17.01,753049,0
+MD.US,D,20250905,000000,17.02,17.205,16.785,17.07,1045640,0
+MD.US,D,20250908,000000,17.165,17.57,16.94,16.95,833968,0
+MD.US,D,20250909,000000,16.9258,17.13,16.795,16.97,671644,0
+MD.US,D,20250910,000000,16.805,16.905,16.505,16.57,618881,0
+MD.US,D,20250911,000000,16.73,17.06,16.67,17.01,610131,0
+MD.US,D,20250912,000000,16.9226,16.935,16.61,16.64,524924,0
+MD.US,D,20250915,000000,16.6,16.77,16.51,16.57,573343,0
+MD.US,D,20250916,000000,16.5,16.575,16.06,16.13,580381,0
+MD.US,D,20250917,000000,16.34,16.59,16.115,16.18,554626,0
+MD.US,D,20250918,000000,16.29,16.675,16.15,16.59,754118,0
+MD.US,D,20250919,000000,16.68,16.68,16.2581,16.27,1977300,0
+MD.US,D,20250922,000000,16.285,16.56,16.2167,16.56,628735,0
+MD.US,D,20250923,000000,16.5,16.73,16.47,16.48,570884,0
+MD.US,D,20250924,000000,16.41,16.66,16.38,16.53,390356,0
+MD.US,D,20250925,000000,16.5,16.53,16.15,16.34,533890,0
+MD.US,D,20250926,000000,16.375,16.44,16.18,16.3,554656,0
+MD.US,D,20250929,000000,16.3,16.3553,16.11,16.22,518943,0
+MD.US,D,20250930,000000,16.265,16.77,16.23,16.75,738394,0
+MD.US,D,20251001,000000,16.72,17,16.52,17,739810,0
+MD.US,D,20251002,000000,16.965,17.12,16.8,17.04,909547,0
+MD.US,D,20251003,000000,17.1325,17.77,17.11,17.5,919663,0
+MD.US,D,20251006,000000,17.4,17.7,17.33,17.64,951105,0
+MD.US,D,20251007,000000,17.74,18.218,17.58,17.6,1043832,0
+MD.US,D,20251008,000000,17.705,17.82,16.85,17.13,906452,0
+MD.US,D,20251009,000000,17.07,17.07,16.21,16.22,669478,0
+MD.US,D,20251010,000000,16.49,16.49,15.695,15.8,724485,0
+MD.US,D,20251013,000000,15.985,16.23,15.87,16.05,648216,0
+MD.US,D,20251014,000000,15.965,16.12,15.82,16.09,602487,0
+MD.US,D,20251015,000000,16.18,16.46,16.03,16.45,603132,0
+MD.US,D,20251016,000000,16.4,16.55,16.14,16.2,673026,0
+MD.US,D,20251017,000000,16.05,16.625,16.025,16.45,549361,0
+MD.US,D,20251020,000000,16.535,17,16.47,16.88,620584,0
+MD.US,D,20251021,000000,16.925,17.03,16.86,16.9,502320,0
+MD.US,D,20251022,000000,16.9,17.18,16.82,17.12,523143,0
+MD.US,D,20251023,000000,17.025,17.25,16.885,17.17,444340,0
+MD.US,D,20251024,000000,17.28,17.62,17.22,17.6,565332,0
+MD.US,D,20251027,000000,17.6,17.8168,17.35,17.44,621704,0
+MD.US,D,20251028,000000,17.445,17.9075,17.34,17.84,645749,0
+MD.US,D,20251029,000000,17.83,18.11,17.665,17.87,805389,0
+MD.US,D,20251030,000000,17.62,17.88,17.185,17.39,1413764,0
+MD.US,D,20251031,000000,17.28,17.5,16.9,16.97,968126,0
+MD.US,D,20251103,000000,19.52,21.24,18.73,21.08,2991819,0
+MD.US,D,20251104,000000,21.08,22.38,20.8745,21.44,2491024,0
+MD.US,D,20251105,000000,21.615,22.3,21.295,21.69,1362230,0
+MD.US,D,20251106,000000,21.755,21.9967,21.51,21.82,1182182,0
+MD.US,D,20251107,000000,21.815,22.2,21.562,21.93,861667,0
+MD.US,D,20251110,000000,21.96,22.6,21.35,22.57,1259232,0
+MD.US,D,20251111,000000,22.4999,22.8373,22.202,22.61,730168,0
+MD.US,D,20251112,000000,22.48,22.98,22.475,22.69,817134,0
+MD.US,D,20251113,000000,22.44,22.97,22.43,22.63,595554,0
+MD.US,D,20251114,000000,22.45,23.23,22.285,23.15,1024579,0
+MD.US,D,20251117,000000,22.97,23.38,22.89,23.02,1583500,0
+MD.US,D,20251118,000000,23.085,23.41,22.89,22.96,1123839,0
+MD.US,D,20251119,000000,23.165,23.4299,22.81,22.93,840943,0
+MD.US,D,20251120,000000,23.18,24,22.66,22.74,1196770,0
+MD.US,D,20251121,000000,22.975,23.55,22.65,23.1,1505883,0
+MD.US,D,20251124,000000,23.41,24.02,23.115,23.83,1691803,0
+MD.US,D,20251125,000000,24.3,24.82,24.0724,24.65,1250942,0
+MD.US,D,20251126,000000,24.7,24.96,24.44,24.45,1207235,0
+MD.US,D,20251128,000000,24.79,24.99,23.9201,24.09,837348,0
+MD.US,D,20251201,000000,24.04,24.77,24.02,24.08,1184927,0
+MD.US,D,20251202,000000,24.305,24.39,23.57,23.81,956699,0
+MD.US,D,20251203,000000,23.82,24.01,23.15,23.29,919407,0
+MD.US,D,20251204,000000,23.285,23.37,22.15,22.29,1602501,0
+MD.US,D,20251205,000000,22.43,22.78,21.9725,22.12,749395,0
+MD.US,D,20251208,000000,22.0036,22.13,21.4,21.57,955703,0
+MD.US,D,20251209,000000,21.695,21.695,21.1,21.22,1030198,0
+MD.US,D,20251210,000000,21.305,21.61,21.19,21.38,769270,0
+MD.US,D,20251211,000000,21.2364,22.135,21.22,22.11,803857,0
+MD.US,D,20251212,000000,22.13,22.51,21.78,22.5,924287,0
+MD.US,D,20251215,000000,22.4,22.74,21.955,22.69,945109,0
+MD.US,D,20251216,000000,22.63,23.06,22.31,22.32,1236220,0
+MD.US,D,20251217,000000,22.2,22.66,22.19,22.56,806346,0
+MD.US,D,20251218,000000,22.52,22.68,21.4088,21.64,988980,0
+MD.US,D,20251219,000000,21.52,21.91,21.4901,21.91,3008242,0
+MD.US,D,20251222,000000,21.92,22.19,21.725,22,614314,0
+MD.US,D,20251223,000000,21.995,22.034,21.35,21.47,719448,0
+MD.US,D,20251224,000000,21.53,21.82,21.375,21.78,338816,0
+MD.US,D,20251226,000000,21.56,21.94,21.56,21.87,500650,0
+MD.US,D,20251229,000000,21.82,21.94,21.7,21.89,448520,0
+MD.US,D,20251230,000000,21.935,21.935,21.68,21.82,445355,0
+MD.US,D,20251231,000000,21.775,21.82,21.34,21.39,647358,0
+MD.US,D,20260102,000000,21.45,21.53,21,21.29,573925,0
+MD.US,D,20260105,000000,21.1234,21.97,20.98,21.9,597881,0
+MD.US,D,20260106,000000,21.735,22.41,21.655,22.29,522111,0
+MD.US,D,20260107,000000,22.27,22.48,21.79,21.93,462682,0
+MD.US,D,20260108,000000,21.97,22.6,21.97,22.24,484169,0
+MD.US,D,20260109,000000,22.105,22.51,21.85,22.34,481773,0
+MD.US,D,20260112,000000,22.295,22.84,21.9101,22.66,724600,0
+MD.US,D,20260113,000000,22.695,22.725,22.07,22.17,521651,0
+MD.US,D,20260114,000000,22.295,22.295,21.67,22.02,507033,0
+MD.US,D,20260115,000000,22.075,22.78,22.04,22.67,421884,0
+MD.US,D,20260116,000000,22.55,22.5605,21.75,21.86,656774,0
+MD.US,D,20260120,000000,21.7,22.07,21.6,21.73,428166,0
+MD.US,D,20260121,000000,21.745,22.26,21.705,22.07,557926,0
+MD.US,D,20260122,000000,22.055,22.47,21.92,22.21,450223,0
+MD.US,D,20260123,000000,22.14,22.14,21.4,21.54,618676,0
+MD.US,D,20260126,000000,21.52,21.81,21.28,21.33,415991,0
+MD.US,D,20260127,000000,21.74,21.74,20.52,20.53,419987,0
+MD.US,D,20260128,000000,20.53,20.85,20.25,20.67,686072,0
+MD.US,D,20260129,000000,20.89,21.03,20.3801,21,810626,0
+MD.US,D,20260130,000000,20.845,21.445,20.75,21.38,853095,0
+MD.US,D,20260202,000000,21.2278,21.725,21.18,21.44,591789,0
+MD.US,D,20260203,000000,21.42,21.9088,20.69,20.9,410681,0
+MD.US,D,20260204,000000,20.915,21.21,20.575,20.86,607937,0
+MD.US,D,20260205,000000,20.88,21.58,20.735,20.83,565103,0
+MD.US,D,20260206,000000,21.02,21.14,20.785,20.89,550654,0
+MD.US,D,20260209,000000,20.78,20.94,20.55,20.89,486908,0
+MD.US,D,20260210,000000,20.695,21.49,20.695,21.09,442134,0
+MD.US,D,20260211,000000,20.915,21.53,20.795,21.47,401736,0
+MD.US,D,20260212,000000,21.475,21.5,20.795,21.07,476783,0
+MD.US,D,20260213,000000,21.155,21.74,21.02,21.52,439228,0
+MD.US,D,20260217,000000,21.59,21.86,21.41,21.71,515940,0
+MD.US,D,20260218,000000,21.57,22.06,21.4,21.97,950898,0
diff --git a/daily/us/nyse stocks/2/mgrd.us.txt b/daily/us/nyse stocks/2/mgrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2272b36a44680a75714bf0a4dd0daf673592ec4
--- /dev/null
+++ b/daily/us/nyse stocks/2/mgrd.us.txt	
@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGRD.US,D,20210727,000000,25.14,25.14,24.84,24.97,103331,0
+MGRD.US,D,20210728,000000,25.03,25.06,24.95,25.04,47325,0
+MGRD.US,D,20210729,000000,24.94,25.09,24.94,25.04,85176,0
+MGRD.US,D,20210730,000000,25.04,25.06,24.78,24.8,1130841,0
+MGRD.US,D,20210802,000000,24.85,24.9499,24.8201,24.88,67555,0
+MGRD.US,D,20210803,000000,24.94,24.974,24.83,24.88,104944,0
+MGRD.US,D,20210804,000000,24.89,24.9,24.76,24.85,588565,0
+MGRD.US,D,20210805,000000,24.88,24.95,24.87,24.94,40828,0
+MGRD.US,D,20210806,000000,24.92,24.93,24.85,24.89,52448,0
+MGRD.US,D,20210809,000000,24.89,24.92,24.76,24.78,35654,0
+MGRD.US,D,20210810,000000,24.78,24.78,24.45,24.73,61509,0
+MGRD.US,D,20210811,000000,24.69,24.76,24.69,24.72,23412,0
+MGRD.US,D,20210812,000000,24.73,24.74,24.66,24.72,19980,0
+MGRD.US,D,20210813,000000,24.75,24.88,24.75,24.88,36549,0
+MGRD.US,D,20210816,000000,24.88,24.89,24.84,24.89,60786,0
+MGRD.US,D,20210817,000000,24.88,24.95,24.79,24.94,225301,0
+MGRD.US,D,20210818,000000,24.92,24.92,24.8,24.9,82307,0
+MGRD.US,D,20210819,000000,24.89,24.93,24.85,24.88,57274,0
+MGRD.US,D,20210820,000000,24.88,25.05,24.88,25.05,68430,0
+MGRD.US,D,20210823,000000,25.06,25.12,25.05,25.1017,30536,0
+MGRD.US,D,20210824,000000,25.11,25.1995,25.11,25.15,48003,0
+MGRD.US,D,20210825,000000,25.18,25.2,25.13,25.136,40271,0
+MGRD.US,D,20210826,000000,25.18,25.18,25.1,25.14,15107,0
+MGRD.US,D,20210827,000000,25.1,25.15,25.08,25.11,52345,0
+MGRD.US,D,20210830,000000,25.12,25.16,25.07,25.09,41093,0
+MGRD.US,D,20210831,000000,25.1,25.11,24.95,24.95,51959,0
+MGRD.US,D,20210901,000000,25.03,25.1489,25.03,25.08,31865,0
+MGRD.US,D,20210902,000000,25.1,25.16,25.1,25.14,21675,0
+MGRD.US,D,20210903,000000,25.15,25.1792,25.125,25.15,46585,0
+MGRD.US,D,20210907,000000,25.23,25.23,25.1,25.12,40807,0
+MGRD.US,D,20210908,000000,25.16,25.1603,25.09,25.09,63958,0
+MGRD.US,D,20210909,000000,25.14,25.2,25.08,25.1,43147,0
+MGRD.US,D,20210910,000000,25.14,25.17,25.1,25.11,50314,0
+MGRD.US,D,20210913,000000,25.18,25.18,25.08,25.1,48600,0
+MGRD.US,D,20210914,000000,25.14,25.16,25.08,25.1,35225,0
+MGRD.US,D,20210915,000000,25.13,25.13,25.1,25.12,83880,0
+MGRD.US,D,20210916,000000,25.18,25.25,25.18,25.21,77205,0
+MGRD.US,D,20210917,000000,25.23,25.25,25.14,25.19,54572,0
+MGRD.US,D,20210920,000000,25.12,25.18,25,25.05,48534,0
+MGRD.US,D,20210921,000000,25.135,25.19,25.1,25.1,54807,0
+MGRD.US,D,20210922,000000,25.15,25.2,25.1,25.16,87971,0
+MGRD.US,D,20210923,000000,25.19,25.25,25.03,25.1,54597,0
+MGRD.US,D,20210924,000000,25.1,25.135,25,25.02,50898,0
+MGRD.US,D,20210927,000000,25.09,25.09,24.96,25.01,34571,0
+MGRD.US,D,20210928,000000,24.79,24.79,24.5279,24.57,68461,0
+MGRD.US,D,20210929,000000,24.7,24.75,24.62,24.65,52862,0
+MGRD.US,D,20210930,000000,24.73,24.75,24.6,24.6,91654,0
+MGRD.US,D,20211001,000000,24.67,24.74,24.65,24.73,20730,0
+MGRD.US,D,20211004,000000,24.73,24.73,24.45,24.51,21974,0
+MGRD.US,D,20211005,000000,24.59,24.59,24.41,24.415,41114,0
+MGRD.US,D,20211006,000000,24.45,24.4699,24.25,24.34,73330,0
+MGRD.US,D,20211007,000000,24.3,24.35,24.25,24.255,20634,0
+MGRD.US,D,20211008,000000,24.3,24.3,24.205,24.25,6740,0
+MGRD.US,D,20211011,000000,24.25,24.29,24.12,24.16,109062,0
+MGRD.US,D,20211012,000000,24.21,24.3192,23.81,24.29,47120,0
+MGRD.US,D,20211013,000000,24.32,24.39,24.26,24.3,84794,0
+MGRD.US,D,20211014,000000,24.35,24.6084,24.35,24.59,28908,0
+MGRD.US,D,20211015,000000,24.6,24.6,24.45,24.5,42660,0
+MGRD.US,D,20211018,000000,24.46,24.48,24.3,24.43,29983,0
+MGRD.US,D,20211019,000000,24.45,24.53,24.35,24.3994,42246,0
+MGRD.US,D,20211020,000000,24.45,24.5482,24.41,24.5482,27776,0
+MGRD.US,D,20211021,000000,24.54,24.56,24.48,24.53,27525,0
+MGRD.US,D,20211022,000000,24.56,24.58,24.47,24.5091,16364,0
+MGRD.US,D,20211025,000000,24.51,24.58,24.48,24.537,15282,0
+MGRD.US,D,20211026,000000,24.6,24.63,24.54,24.58,23927,0
+MGRD.US,D,20211027,000000,24.63,24.76,24.63,24.7,32037,0
+MGRD.US,D,20211028,000000,24.7,24.7509,24.69,24.71,16167,0
+MGRD.US,D,20211029,000000,24.69,24.77,24.66,24.7,32113,0
+MGRD.US,D,20211101,000000,24.69,24.86,24.685,24.74,18868,0
+MGRD.US,D,20211102,000000,24.8,24.83,24.75,24.83,14641,0
+MGRD.US,D,20211103,000000,24.85,24.9,24.83,24.9,17347,0
+MGRD.US,D,20211104,000000,24.93,25,24.91,24.96,24236,0
+MGRD.US,D,20211105,000000,25,25.03,24.98,25,24668,0
+MGRD.US,D,20211108,000000,25.01,25.04,24.93,24.97,33134,0
+MGRD.US,D,20211109,000000,25.02,25.05,24.96,24.96,20737,0
+MGRD.US,D,20211110,000000,24.99,24.99,24.6983,24.77,41957,0
+MGRD.US,D,20211111,000000,24.78,24.86,24.4214,24.69,16507,0
+MGRD.US,D,20211112,000000,24.72,24.75,24.65,24.69,13911,0
+MGRD.US,D,20211115,000000,24.69,24.69,24.3,24.58,21043,0
+MGRD.US,D,20211116,000000,24.6,24.6,24.39,24.53,33994,0
+MGRD.US,D,20211117,000000,24.58,24.62,24.474,24.62,34096,0
+MGRD.US,D,20211118,000000,24.71,24.74,24.5217,24.55,28904,0
+MGRD.US,D,20211119,000000,24.64,24.699,24.48,24.51,14893,0
+MGRD.US,D,20211122,000000,24.5,24.57,24.41,24.47,29252,0
+MGRD.US,D,20211123,000000,24.56,24.56,24.17,24.4,15479,0
+MGRD.US,D,20211124,000000,24.36,24.4,24.32,24.35,15758,0
+MGRD.US,D,20211126,000000,24.29,24.32,24.126,24.28,10404,0
+MGRD.US,D,20211129,000000,24.4,24.4,24.2055,24.4,17223,0
+MGRD.US,D,20211130,000000,24.5,24.5,24.01,24.01,41270,0
+MGRD.US,D,20211201,000000,24.2,24.399,24.08,24.25,17444,0
+MGRD.US,D,20211202,000000,24.3,24.42,24.29,24.32,31010,0
+MGRD.US,D,20211203,000000,24.48,24.675,24.28,24.32,14858,0
+MGRD.US,D,20211206,000000,24.47,24.58,24.26,24.35,45088,0
+MGRD.US,D,20211207,000000,24.4,24.61,24.27,24.35,34872,0
+MGRD.US,D,20211208,000000,24.43,24.43,24.335,24.335,5307,0
+MGRD.US,D,20211209,000000,24.4,24.4,24.215,24.28,15963,0
+MGRD.US,D,20211210,000000,24.39,24.4,24.27,24.28,13654,0
+MGRD.US,D,20211213,000000,24.32,24.41,24.3,24.37,15543,0
+MGRD.US,D,20211214,000000,24.33,24.4,24.29,24.35,17198,0
+MGRD.US,D,20211215,000000,24.39,24.405,24.33,24.35,19645,0
+MGRD.US,D,20211216,000000,24.4,24.45,24.26,24.39,111577,0
+MGRD.US,D,20211217,000000,24.43,24.49,24.3136,24.48,29060,0
+MGRD.US,D,20211220,000000,24.42,24.49,24.405,24.48,24226,0
+MGRD.US,D,20211221,000000,24.55,24.71,24.55,24.65,15615,0
+MGRD.US,D,20211222,000000,24.65,24.77,24.65,24.77,8215,0
+MGRD.US,D,20211223,000000,24.77,24.83,24.7596,24.81,15890,0
+MGRD.US,D,20211227,000000,24.82,24.9,24.8,24.86,22472,0
+MGRD.US,D,20211228,000000,24.67,24.67,24.55,24.56,19238,0
+MGRD.US,D,20211229,000000,24.58,24.7231,24.58,24.67,45481,0
+MGRD.US,D,20211230,000000,24.67,24.74,24.65,24.67,50428,0
+MGRD.US,D,20211231,000000,24.65,24.72,24.62,24.72,95356,0
+MGRD.US,D,20220103,000000,24.76,24.76,24.45,24.48,19674,0
+MGRD.US,D,20220104,000000,24.5,24.56,24.3,24.3,21269,0
+MGRD.US,D,20220105,000000,24.35,24.45,24.04,24.04,23203,0
+MGRD.US,D,20220106,000000,24.1,24.2293,24.1,24.2293,9599,0
+MGRD.US,D,20220107,000000,24.19,24.32,24.19,24.22,15528,0
+MGRD.US,D,20220110,000000,24.2,24.2,23.907,24.02,36856,0
+MGRD.US,D,20220111,000000,24.09,24.2387,24.09,24.15,8164,0
+MGRD.US,D,20220112,000000,24.25,24.25,24,24,39562,0
+MGRD.US,D,20220113,000000,24.08,24.13,23.98,23.98,61303,0
+MGRD.US,D,20220114,000000,24.01,24.01,23.8556,23.87,16767,0
+MGRD.US,D,20220118,000000,23.82,23.82,23.31,23.44,82499,0
+MGRD.US,D,20220119,000000,23.55,23.77,23.38,23.38,51709,0
+MGRD.US,D,20220120,000000,23.52,23.61,23.17,23.21,62125,0
+MGRD.US,D,20220121,000000,23.23,23.37,23.1857,23.2,33588,0
+MGRD.US,D,20220124,000000,23.2,23.2,22.81,22.94,49160,0
+MGRD.US,D,20220125,000000,22.94,22.98,22.8,22.98,33668,0
+MGRD.US,D,20220126,000000,23.07,23.14,22.59,22.7,32362,0
+MGRD.US,D,20220127,000000,22.77,22.81,21.8258,21.9,50690,0
+MGRD.US,D,20220128,000000,22.01,22.13,21.628,21.87,30830,0
+MGRD.US,D,20220131,000000,21.97,22.18,21.97,22.11,18927,0
+MGRD.US,D,20220201,000000,22.17,22.3085,22.1135,22.22,11284,0
+MGRD.US,D,20220202,000000,22.29,22.4,21.87,21.91,24360,0
+MGRD.US,D,20220203,000000,21.75,21.9675,21.65,21.695,8706,0
+MGRD.US,D,20220204,000000,21.675,21.675,21.12,21.2984,28667,0
+MGRD.US,D,20220207,000000,21.33,21.41,21.12,21.24,36288,0
+MGRD.US,D,20220208,000000,21.2,21.2,20.65,20.73,58876,0
+MGRD.US,D,20220209,000000,20.84,21,20.64,20.69,62013,0
+MGRD.US,D,20220210,000000,20.56,20.65,20.0838,20.34,38002,0
+MGRD.US,D,20220211,000000,20.4,20.5,20.01,20.15,196246,0
+MGRD.US,D,20220214,000000,20.15,20.16,19.85,19.85,69873,0
+MGRD.US,D,20220215,000000,19.94,20.2399,19.9202,20.0835,56590,0
+MGRD.US,D,20220216,000000,20.1,20.37,20,20.35,79400,0
+MGRD.US,D,20220217,000000,20.34,20.6481,19.86,20.15,58471,0
+MGRD.US,D,20220218,000000,20.15,20.39,19.99,20.05,72651,0
+MGRD.US,D,20220222,000000,20.01,20.28,19.75,19.9,132145,0
+MGRD.US,D,20220223,000000,20,20.05,19.77,19.85,36460,0
+MGRD.US,D,20220224,000000,19.64,19.865,19.45,19.85,28714,0
+MGRD.US,D,20220225,000000,19.91,20.18,19.896,20.18,26675,0
+MGRD.US,D,20220228,000000,20.15,20.34,19.85,20.18,23214,0
+MGRD.US,D,20220301,000000,20.27,20.44,20.17,20.22,28109,0
+MGRD.US,D,20220302,000000,20.27,20.32,20.18,20.2,8361,0
+MGRD.US,D,20220303,000000,20.29,20.32,20.12,20.13,57760,0
+MGRD.US,D,20220304,000000,20.18,20.18,19.86,19.91,29363,0
+MGRD.US,D,20220307,000000,20,20,19.55,19.59,16570,0
+MGRD.US,D,20220308,000000,19.66,19.68,19.4,19.56,24306,0
+MGRD.US,D,20220309,000000,19.68,19.75,19.4001,19.55,5282,0
+MGRD.US,D,20220310,000000,19.5,19.52,19.33,19.38,21235,0
+MGRD.US,D,20220311,000000,19.44,19.4516,19.2,19.21,24488,0
+MGRD.US,D,20220314,000000,19.19,19.19,18.73,18.8,33610,0
+MGRD.US,D,20220315,000000,18.9,19.03,18.85,18.99,21262,0
+MGRD.US,D,20220316,000000,19.11,19.35,19.11,19.35,71378,0
+MGRD.US,D,20220317,000000,19.38,19.735,19.38,19.73,11755,0
+MGRD.US,D,20220318,000000,19.7,20.09,19.7,19.96,37882,0
+MGRD.US,D,20220321,000000,19.95,19.98,19.645,19.73,26710,0
+MGRD.US,D,20220322,000000,19.66,19.76,19.53,19.68,38562,0
+MGRD.US,D,20220323,000000,19.68,19.75,19.59,19.69,21819,0
+MGRD.US,D,20220324,000000,19.73,19.75,19.61,19.67,60468,0
+MGRD.US,D,20220325,000000,19.67,19.67,19.44,19.46,34169,0
+MGRD.US,D,20220328,000000,19.29,19.4495,19.2,19.33,6934,0
+MGRD.US,D,20220329,000000,19.44,19.5,19.36,19.5,22778,0
+MGRD.US,D,20220330,000000,19.55,19.79,19.47,19.72,20874,0
+MGRD.US,D,20220331,000000,19.73,19.96,19.73,19.94,19403,0
+MGRD.US,D,20220401,000000,19.89,19.9,19.74,19.8,7773,0
+MGRD.US,D,20220404,000000,19.815,19.88,19.75,19.77,7819,0
+MGRD.US,D,20220405,000000,19.77,19.77,19.4,19.4,18623,0
+MGRD.US,D,20220406,000000,19.29,19.29,19,19.22,21324,0
+MGRD.US,D,20220407,000000,19.2,19.424,19.2,19.32,9395,0
+MGRD.US,D,20220408,000000,19.3,19.39,19.2,19.22,11681,0
+MGRD.US,D,20220411,000000,19.11,19.11,18.691,18.73,5922,0
+MGRD.US,D,20220412,000000,18.93,18.95,18.51,18.72,8229,0
+MGRD.US,D,20220413,000000,18.79,18.87,18.73,18.8,8339,0
+MGRD.US,D,20220414,000000,18.63,18.69,18.5,18.61,9913,0
+MGRD.US,D,20220418,000000,18.56,18.66,18.5008,18.58,20598,0
+MGRD.US,D,20220419,000000,18.56,18.5898,18.35,18.49,15617,0
+MGRD.US,D,20220420,000000,18.51,18.7,18.4,18.54,16124,0
+MGRD.US,D,20220421,000000,18.63,18.72,18.12,18.14,21900,0
+MGRD.US,D,20220422,000000,18.19,18.303,17.99,17.99,8075,0
+MGRD.US,D,20220425,000000,17.99,18.13,17.79,18.13,17076,0
+MGRD.US,D,20220426,000000,18.17,18.19,17.8044,17.88,10724,0
+MGRD.US,D,20220427,000000,17.98,17.98,17.55,17.55,15871,0
+MGRD.US,D,20220428,000000,17.6,17.9,17.45,17.9,12162,0
+MGRD.US,D,20220429,000000,17.59,17.97,17.53,17.88,29431,0
+MGRD.US,D,20220502,000000,17.8,17.8,17.33,17.445,13890,0
+MGRD.US,D,20220503,000000,17.5997,17.5997,17.5,17.5,3443,0
+MGRD.US,D,20220504,000000,17.56,17.83,17.3007,17.83,16696,0
+MGRD.US,D,20220505,000000,17.69,17.69,17.1,17.34,20287,0
+MGRD.US,D,20220506,000000,17.2,17.3698,17,17.2,15729,0
+MGRD.US,D,20220509,000000,17.04,17.25,17,17.115,21013,0
+MGRD.US,D,20220510,000000,17.35,17.39,17.14,17.23,14240,0
+MGRD.US,D,20220511,000000,17.11,17.37,16.9479,17.15,22818,0
+MGRD.US,D,20220512,000000,16.8983,17.35,16.8983,17.174,8426,0
+MGRD.US,D,20220513,000000,17.28,17.28,17.08,17.13,7075,0
+MGRD.US,D,20220516,000000,17.11,17.69,17.05,17.61,11153,0
+MGRD.US,D,20220517,000000,17.76,17.77,17.48,17.48,9141,0
+MGRD.US,D,20220518,000000,17.5,17.5,17.07,17.45,6550,0
+MGRD.US,D,20220519,000000,17.45,17.73,17.31,17.73,17520,0
+MGRD.US,D,20220520,000000,17.86,17.86,17.65,17.79,1586,0
+MGRD.US,D,20220523,000000,17.89,17.9,17.75,17.88,17490,0
+MGRD.US,D,20220524,000000,17.88,17.97,17.7,17.97,10516,0
+MGRD.US,D,20220525,000000,17.99,18.77,17.99,18.48,14553,0
+MGRD.US,D,20220526,000000,18.49,18.75,18.29,18.49,20077,0
+MGRD.US,D,20220527,000000,18.71,18.9319,18.7,18.93,4858,0
+MGRD.US,D,20220531,000000,18.85,18.92,18.46,18.92,12512,0
+MGRD.US,D,20220601,000000,18.97,18.97,18.73,18.77,22619,0
+MGRD.US,D,20220602,000000,18.73,18.84,18.73,18.83,4358,0
+MGRD.US,D,20220603,000000,18.67,18.84,18.67,18.84,3779,0
+MGRD.US,D,20220606,000000,18.9,18.9,18.4519,18.4519,4958,0
+MGRD.US,D,20220607,000000,18.47,18.67,18.39,18.58,7936,0
+MGRD.US,D,20220608,000000,18.63,18.7,18.5,18.56,6613,0
+MGRD.US,D,20220609,000000,18.56,18.56,18.2456,18.4,14200,0
+MGRD.US,D,20220610,000000,18.28,18.28,17.7,17.78,11678,0
+MGRD.US,D,20220613,000000,17.62,17.62,17.01,17.08,11785,0
+MGRD.US,D,20220614,000000,17.05,17.22,16.73,16.93,7493,0
+MGRD.US,D,20220615,000000,16.86,17.33,16.86,17.25,3670,0
+MGRD.US,D,20220616,000000,17.02,17.6,16.81,16.82,10298,0
+MGRD.US,D,20220617,000000,16.92,17.12,16.85,16.99,3243,0
+MGRD.US,D,20220621,000000,17.06,17.33,17.05,17.2,7912,0
+MGRD.US,D,20220622,000000,17.15,17.4,17.15,17.35,3865,0
+MGRD.US,D,20220623,000000,17.45,17.6167,17.45,17.56,4372,0
+MGRD.US,D,20220624,000000,17.65,17.96,17.65,17.72,10518,0
+MGRD.US,D,20220627,000000,17.93,18,17.7001,17.84,5815,0
+MGRD.US,D,20220628,000000,17.67,17.67,17.3941,17.54,9085,0
+MGRD.US,D,20220629,000000,17.56,17.56,17.37,17.5399,2422,0
+MGRD.US,D,20220630,000000,17.45,17.6021,17.4101,17.49,4202,0
+MGRD.US,D,20220701,000000,17.59,17.67,17.59,17.67,4139,0
+MGRD.US,D,20220705,000000,17.51,17.67,17.46,17.5999,5449,0
+MGRD.US,D,20220706,000000,17.65,17.65,17.4,17.5,23322,0
+MGRD.US,D,20220707,000000,17.55,17.55,17.36,17.41,10293,0
+MGRD.US,D,20220708,000000,17.36,17.5,17.31,17.43,8932,0
+MGRD.US,D,20220711,000000,17.33,17.58,17.33,17.51,7462,0
+MGRD.US,D,20220712,000000,17.6,17.65,17.51,17.605,9529,0
+MGRD.US,D,20220713,000000,17.44,17.5,17.26,17.37,4950,0
+MGRD.US,D,20220714,000000,17.36,17.47,17.26,17.36,9847,0
+MGRD.US,D,20220715,000000,17.49,17.63,17.48,17.52,8173,0
+MGRD.US,D,20220718,000000,17.58,17.7,17.4843,17.7,8946,0
+MGRD.US,D,20220719,000000,17.7,17.81,17.7,17.7182,6035,0
+MGRD.US,D,20220720,000000,17.81,18.11,17.66,17.85,16694,0
+MGRD.US,D,20220721,000000,17.86,17.99,17.785,17.94,4631,0
+MGRD.US,D,20220722,000000,18.04,18.36,18.02,18.36,27064,0
+MGRD.US,D,20220725,000000,18.4,18.41,18.1226,18.29,8952,0
+MGRD.US,D,20220726,000000,18.34,18.45,18.1892,18.225,5280,0
+MGRD.US,D,20220727,000000,18.35,18.3892,18.228,18.28,3960,0
+MGRD.US,D,20220728,000000,18.4,18.46,18.1333,18.46,8405,0
+MGRD.US,D,20220729,000000,18.34,18.9,18.3259,18.9,11488,0
+MGRD.US,D,20220801,000000,18.9,19.14,18.6386,19.14,8019,0
+MGRD.US,D,20220802,000000,19.0588,19.65,19.0588,19.57,12699,0
+MGRD.US,D,20220803,000000,19.6,19.93,19.3827,19.82,17184,0
+MGRD.US,D,20220804,000000,19.73,19.95,19.39,19.5,36844,0
+MGRD.US,D,20220805,000000,19.45,19.45,18.9873,19.11,9899,0
+MGRD.US,D,20220808,000000,19.11,19.35,19.11,19.1958,18455,0
+MGRD.US,D,20220809,000000,19.22,19.22,18.835,18.835,7551,0
+MGRD.US,D,20220810,000000,19.02,19.2231,18.85,18.97,8729,0
+MGRD.US,D,20220811,000000,19.04,19.31,18.96,19.0692,12643,0
+MGRD.US,D,20220812,000000,18.9354,19.2443,18.9354,19.0123,1570,0
+MGRD.US,D,20220815,000000,18.96,19.2,18.9187,19.11,9964,0
+MGRD.US,D,20220816,000000,19.17,19.25,19.0686,19.12,4536,0
+MGRD.US,D,20220817,000000,19,19.02,18.7,18.7,7094,0
+MGRD.US,D,20220818,000000,18.7,18.7563,18.63,18.65,13173,0
+MGRD.US,D,20220819,000000,18.5,18.53,18.2,18.21,8038,0
+MGRD.US,D,20220822,000000,18.11,18.18,18,18.1,12566,0
+MGRD.US,D,20220823,000000,18.15,18.21,17.16,17.72,23231,0
+MGRD.US,D,20220824,000000,17.68,18.21,17.58,17.65,14689,0
+MGRD.US,D,20220825,000000,17.72,18.09,17.72,18.07,11227,0
+MGRD.US,D,20220826,000000,18.13,18.13,17.9,18.066,7524,0
+MGRD.US,D,20220829,000000,17.95,17.99,17.79,17.8,5873,0
+MGRD.US,D,20220830,000000,17.9,17.9,17.51,17.62,5565,0
+MGRD.US,D,20220831,000000,17.66,17.66,17.2535,17.27,7328,0
+MGRD.US,D,20220901,000000,17.28,17.3523,17,17.25,4550,0
+MGRD.US,D,20220902,000000,17.37,17.37,17.07,17.14,3488,0
+MGRD.US,D,20220906,000000,17.17,17.19,17.01,17.01,12116,0
+MGRD.US,D,20220907,000000,17.05,17.27,16.96,17.08,7430,0
+MGRD.US,D,20220908,000000,17.14,17.2,16.84,16.84,6483,0
+MGRD.US,D,20220909,000000,16.98,17.1921,16.9269,17.11,4757,0
+MGRD.US,D,20220912,000000,17.4,17.4,17.1991,17.2,6020,0
+MGRD.US,D,20220913,000000,17.12,17.2343,17,17.17,6242,0
+MGRD.US,D,20220914,000000,17.23,17.34,17.07,17.24,9116,0
+MGRD.US,D,20220915,000000,17.31,17.47,17.06,17.21,6333,0
+MGRD.US,D,20220916,000000,17.13,17.14,17.114,17.114,1154,0
+MGRD.US,D,20220919,000000,17.11,17.11,16.89,17.08,5011,0
+MGRD.US,D,20220920,000000,17.02,17.13,16.78,17.13,7677,0
+MGRD.US,D,20220921,000000,17.02,17.29,17.01,17.01,6535,0
+MGRD.US,D,20220922,000000,17.08,17.08,16.8,16.98,3448,0
+MGRD.US,D,20220923,000000,17.04,17.04,16.6001,16.7,9091,0
+MGRD.US,D,20220926,000000,16.79,16.94,16.456,16.59,8460,0
+MGRD.US,D,20220927,000000,16.59,16.95,16.38,16.83,6039,0
+MGRD.US,D,20220928,000000,16.58,16.85,16.5146,16.775,8906,0
+MGRD.US,D,20220929,000000,16.79,16.79,16.41,16.75,5569,0
+MGRD.US,D,20220930,000000,16.78,17.13,16.35,17.13,71731,0
+MGRD.US,D,20221003,000000,17.01,17.33,17.01,17.11,12984,0
+MGRD.US,D,20221004,000000,17.18,17.22,16.93,16.93,47604,0
+MGRD.US,D,20221005,000000,16.83,16.91,16.36,16.44,37178,0
+MGRD.US,D,20221006,000000,16.53,16.53,16.09,16.12,33103,0
+MGRD.US,D,20221007,000000,16.09,16.1342,15.87,16.07,16796,0
+MGRD.US,D,20221010,000000,16.13,16.1999,15.8,15.85,8403,0
+MGRD.US,D,20221011,000000,15.88,15.9,15.32,15.45,29897,0
+MGRD.US,D,20221012,000000,15.44,15.54,15.17,15.42,20347,0
+MGRD.US,D,20221013,000000,15.09,15.45,14.85,15.45,142345,0
+MGRD.US,D,20221014,000000,15.44,15.51,15.23,15.46,54650,0
+MGRD.US,D,20221017,000000,15.63,15.77,15.26,15.39,32939,0
+MGRD.US,D,20221018,000000,15.4,15.484,15.27,15.4,8915,0
+MGRD.US,D,20221019,000000,15.34,15.37,15.02,15.26,14762,0
+MGRD.US,D,20221020,000000,15.26,15.3227,15,15.12,10506,0
+MGRD.US,D,20221021,000000,15.05,15.12,14.591,14.87,8938,0
+MGRD.US,D,20221024,000000,15,15.0999,14.6307,14.94,13449,0
+MGRD.US,D,20221025,000000,15,15.25,15,15.14,16338,0
+MGRD.US,D,20221026,000000,15.37,15.37,15.1,15.3517,9449,0
+MGRD.US,D,20221027,000000,15.42,15.42,15.13,15.21,21565,0
+MGRD.US,D,20221028,000000,15.3,15.34,15.21,15.34,3376,0
+MGRD.US,D,20221031,000000,15.24,15.33,14.72,14.84,31851,0
+MGRD.US,D,20221101,000000,14.99,15.01,14.72,14.85,13646,0
+MGRD.US,D,20221102,000000,14.87,15.035,14.77,14.85,17428,0
+MGRD.US,D,20221103,000000,14.72,14.83,14.65,14.83,7617,0
+MGRD.US,D,20221104,000000,14.92,14.94,14.5337,14.7,5722,0
+MGRD.US,D,20221107,000000,14.83,14.87,14.74,14.82,7902,0
+MGRD.US,D,20221108,000000,14.89,15.32,14.87,15.32,13172,0
+MGRD.US,D,20221109,000000,15.4,15.41,15.06,15.24,10514,0
+MGRD.US,D,20221110,000000,15.6,16.06,15.6,16.06,13733,0
+MGRD.US,D,20221111,000000,16.14,16.41,16.01,16.37,5280,0
+MGRD.US,D,20221114,000000,16.0201,16.26,15.92,16.2,8426,0
+MGRD.US,D,20221115,000000,16.35,16.6568,16.34,16.52,6734,0
+MGRD.US,D,20221116,000000,16.51,16.59,16.48,16.55,3670,0
+MGRD.US,D,20221117,000000,16.38,16.38,16.2,16.31,6808,0
+MGRD.US,D,20221118,000000,16.36,16.36,16.22,16.22,3979,0
+MGRD.US,D,20221121,000000,16.16,16.23,16.01,16.14,5615,0
+MGRD.US,D,20221122,000000,16.25,16.27,16.0424,16.09,3294,0
+MGRD.US,D,20221123,000000,16.14,16.38,16.14,16.38,12866,0
+MGRD.US,D,20221125,000000,16.38,16.38,16.31,16.36,1301,0
+MGRD.US,D,20221128,000000,16.3088,16.495,16.3088,16.47,16860,0
+MGRD.US,D,20221129,000000,16.5,16.5,16,16.25,13039,0
+MGRD.US,D,20221130,000000,16.32,16.85,15.9824,16.85,36083,0
+MGRD.US,D,20221201,000000,16.85,17.12,16.85,17.08,16207,0
+MGRD.US,D,20221202,000000,16.95,17.1,16.75,17.05,16302,0
+MGRD.US,D,20221205,000000,16.99,17.005,16.72,16.87,11061,0
+MGRD.US,D,20221206,000000,16.85,17,16.47,16.68,11021,0
+MGRD.US,D,20221207,000000,16.75,16.75,16.375,16.5,7123,0
+MGRD.US,D,20221208,000000,16.55,16.79,16.22,16.28,10814,0
+MGRD.US,D,20221209,000000,16.31,16.38,16.1,16.1308,6175,0
+MGRD.US,D,20221212,000000,16.15,16.21,15.82,15.94,15190,0
+MGRD.US,D,20221213,000000,16.2,16.38,16.06,16.15,4541,0
+MGRD.US,D,20221214,000000,16.22,16.35,16.03,16.17,5375,0
+MGRD.US,D,20221215,000000,16.18,16.2939,15.94,16.12,9915,0
+MGRD.US,D,20221216,000000,15.98,16.148,15.856,16.13,9027,0
+MGRD.US,D,20221219,000000,15.97,16.35,15.97,16.22,17420,0
+MGRD.US,D,20221220,000000,16.21,16.36,16,16.18,9622,0
+MGRD.US,D,20221221,000000,16.17,16.4462,16.1,16.43,14390,0
+MGRD.US,D,20221222,000000,16.43,16.43,15.96,16.04,12556,0
+MGRD.US,D,20221223,000000,16.06,16.2,15.92,15.93,11750,0
+MGRD.US,D,20221227,000000,15.9,16.05,15.67,15.72,18256,0
+MGRD.US,D,20221228,000000,15.55,15.55,15.1,15.1,28236,0
+MGRD.US,D,20221229,000000,15.22,15.31,14.96,15.1,28034,0
+MGRD.US,D,20221230,000000,15.11,15.11,14.68,14.74,186276,0
+MGRD.US,D,20230103,000000,14.96,15.1699,14.94,15.08,41104,0
+MGRD.US,D,20230104,000000,15.24,15.69,15.2,15.68,32055,0
+MGRD.US,D,20230105,000000,15.62,15.9799,15.42,15.89,13405,0
+MGRD.US,D,20230106,000000,15.97,16.52,15.97,16.49,61019,0
+MGRD.US,D,20230109,000000,16.56,16.79,16.48,16.73,38167,0
+MGRD.US,D,20230110,000000,16.72,16.72,16.52,16.62,9256,0
+MGRD.US,D,20230111,000000,16.71,16.8224,16.673,16.75,7953,0
+MGRD.US,D,20230112,000000,16.85,16.98,16.8034,16.98,16839,0
+MGRD.US,D,20230113,000000,16.92,17.23,16.89,17.13,24795,0
+MGRD.US,D,20230117,000000,17.14,17.32,16.923,17.32,23888,0
+MGRD.US,D,20230118,000000,17.45,17.69,17.27,17.27,19878,0
+MGRD.US,D,20230119,000000,17.23,17.49,17.2,17.49,10079,0
+MGRD.US,D,20230120,000000,17.48,17.55,17.27,17.55,21222,0
+MGRD.US,D,20230123,000000,17.57,17.7299,17.41,17.58,27002,0
+MGRD.US,D,20230124,000000,17.5,17.65,17.4451,17.59,5990,0
+MGRD.US,D,20230125,000000,17.56,17.6,17.4795,17.55,3244,0
+MGRD.US,D,20230126,000000,17.6,17.61,17.5,17.6,26715,0
+MGRD.US,D,20230127,000000,17.6,17.7,17.5515,17.67,22492,0
+MGRD.US,D,20230130,000000,17.59,17.69,17.5406,17.65,28046,0
+MGRD.US,D,20230131,000000,17.7,17.84,17.7,17.79,15494,0
+MGRD.US,D,20230201,000000,17.87,18,17.77,18,14379,0
+MGRD.US,D,20230202,000000,18.13,18.19,18.04,18.08,15609,0
+MGRD.US,D,20230203,000000,17.92,17.99,17.6,17.75,8839,0
+MGRD.US,D,20230206,000000,17.63,17.63,17.3344,17.5,5830,0
+MGRD.US,D,20230207,000000,17.57,17.62,17.3255,17.52,7801,0
+MGRD.US,D,20230208,000000,17.52,17.68,17.5,17.66,6314,0
+MGRD.US,D,20230209,000000,17.84,17.84,17.43,17.57,9557,0
+MGRD.US,D,20230210,000000,17.5,17.5,17.375,17.45,9165,0
+MGRD.US,D,20230213,000000,17.45,17.55,17.4,17.55,8106,0
+MGRD.US,D,20230214,000000,17.55,17.64,17.52,17.56,8662,0
+MGRD.US,D,20230215,000000,17.55,17.56,17.4101,17.56,5869,0
+MGRD.US,D,20230216,000000,17.46,17.4882,17.4,17.4,838,0
+MGRD.US,D,20230217,000000,17.3,17.32,17.1,17.25,12915,0
+MGRD.US,D,20230221,000000,17.12,17.2199,16.8,16.8,5804,0
+MGRD.US,D,20230222,000000,16.88,16.94,16.75,16.94,9797,0
+MGRD.US,D,20230223,000000,17.03,17.19,16.86,17.19,6556,0
+MGRD.US,D,20230224,000000,17.08,17.099,17,17.09,6828,0
+MGRD.US,D,20230227,000000,17.16,17.18,17.1,17.1,4630,0
+MGRD.US,D,20230228,000000,17.19,17.24,16.985,17.22,16942,0
+MGRD.US,D,20230301,000000,17.22,17.22,16.9,17.0499,6886,0
+MGRD.US,D,20230302,000000,16.91,16.9318,16.8,16.905,5592,0
+MGRD.US,D,20230303,000000,17.04,17.11,16.87,17.04,11282,0
+MGRD.US,D,20230306,000000,17.11,17.1897,17.11,17.13,2018,0
+MGRD.US,D,20230307,000000,17.15,17.15,16.95,16.95,1918,0
+MGRD.US,D,20230308,000000,16.95,17.2,16.85,16.94,4769,0
+MGRD.US,D,20230309,000000,16.95,16.95,16.59,16.59,4237,0
+MGRD.US,D,20230310,000000,16.64,16.64,16.2,16.22,5642,0
+MGRD.US,D,20230313,000000,16.02,16.02,14.26,14.87,40182,0
+MGRD.US,D,20230314,000000,15.16,16.43,15.16,15.43,9527,0
+MGRD.US,D,20230315,000000,15.31,15.45,15.16,15.45,6124,0
+MGRD.US,D,20230316,000000,15.45,16.06,15.35,15.98,12461,0
+MGRD.US,D,20230317,000000,15.87,15.87,15.27,15.38,4873,0
+MGRD.US,D,20230320,000000,15.55,15.6472,15.07,15.12,8137,0
+MGRD.US,D,20230321,000000,15.3,15.47,15.02,15.37,2933,0
+MGRD.US,D,20230322,000000,15.27,15.6,15.27,15.48,17939,0
+MGRD.US,D,20230323,000000,15.53,15.555,14.6,14.95,6529,0
+MGRD.US,D,20230324,000000,14.95,15.23,14.645,15,4142,0
+MGRD.US,D,20230327,000000,15.15,15.3,15.07,15.1,5899,0
+MGRD.US,D,20230328,000000,14.96,15,14.84,15,7844,0
+MGRD.US,D,20230329,000000,15.13,15.35,15.0501,15.35,9241,0
+MGRD.US,D,20230330,000000,15.44,15.585,15.3,15.585,6393,0
+MGRD.US,D,20230331,000000,15.71,15.97,15.5,15.97,26789,0
+MGRD.US,D,20230403,000000,15.91,15.91,15.75,15.91,9519,0
+MGRD.US,D,20230404,000000,16,16.06,15.83,16.06,10163,0
+MGRD.US,D,20230405,000000,16.05,16.5,16.05,16.5,20519,0
+MGRD.US,D,20230406,000000,16.46,16.81,16.3859,16.81,8187,0
+MGRD.US,D,20230410,000000,16.75,16.81,16.63,16.81,10426,0
+MGRD.US,D,20230411,000000,16.76,17.12,16.7,17.11,2543,0
+MGRD.US,D,20230412,000000,17.09,17.28,17,17.25,7339,0
+MGRD.US,D,20230413,000000,17.26,17.34,16.8301,17.34,9728,0
+MGRD.US,D,20230414,000000,17.34,17.37,17.13,17.13,43129,0
+MGRD.US,D,20230417,000000,17.2,17.56,17.13,17.46,18872,0
+MGRD.US,D,20230418,000000,17.53,17.53,17.29,17.44,10770,0
+MGRD.US,D,20230419,000000,17.42,17.49,17.2,17.47,5347,0
+MGRD.US,D,20230420,000000,17.42,17.42,17.3,17.41,4149,0
+MGRD.US,D,20230421,000000,17.44,17.44,17.26,17.3439,1340,0
+MGRD.US,D,20230424,000000,17.42,17.44,17.31,17.35,4183,0
+MGRD.US,D,20230425,000000,17.38,17.38,16.98,17.16,6712,0
+MGRD.US,D,20230426,000000,17.23,17.3367,17,17.01,6530,0
+MGRD.US,D,20230427,000000,17.3,17.3,16.95,17.11,11715,0
+MGRD.US,D,20230428,000000,17.2,17.56,17.2,17.56,22364,0
+MGRD.US,D,20230501,000000,17.55,17.63,17.46,17.58,39017,0
+MGRD.US,D,20230502,000000,17.67,17.67,17.1403,17.49,23002,0
+MGRD.US,D,20230503,000000,17.54,17.56,17.28,17.28,4499,0
+MGRD.US,D,20230504,000000,17.15,17.15,15.8,16.01,10297,0
+MGRD.US,D,20230505,000000,16.3,16.87,16.3,16.52,2807,0
+MGRD.US,D,20230508,000000,16.61,16.678,16.55,16.56,4241,0
+MGRD.US,D,20230509,000000,16.66,16.73,16.41,16.48,5727,0
+MGRD.US,D,20230510,000000,16.69,16.9,16.65,16.77,4091,0
+MGRD.US,D,20230511,000000,16.83,16.83,16.13,16.13,6689,0
+MGRD.US,D,20230512,000000,16.16,16.16,15.86,16,5728,0
+MGRD.US,D,20230515,000000,16.09,16.09,15.52,15.65,8730,0
+MGRD.US,D,20230516,000000,15.65,15.67,15.31,15.31,2305,0
+MGRD.US,D,20230517,000000,15.5,15.53,15.11,15.45,9119,0
+MGRD.US,D,20230518,000000,15.6,15.6,15.36,15.36,1577,0
+MGRD.US,D,20230519,000000,15.47,15.625,15.18,15.18,2788,0
+MGRD.US,D,20230522,000000,15.31,15.31,15.046,15.1,9531,0
+MGRD.US,D,20230523,000000,15.1,15.35,15.1,15.28,3506,0
+MGRD.US,D,20230524,000000,15.33,15.52,15.25,15.46,11788,0
+MGRD.US,D,20230525,000000,15.48,15.6,15.29,15.54,8775,0
+MGRD.US,D,20230526,000000,15.63,16.02,15.62,15.74,13343,0
+MGRD.US,D,20230530,000000,15.86,16,15.7793,15.84,5902,0
+MGRD.US,D,20230531,000000,15.96,16.52,15.96,16.52,31368,0
+MGRD.US,D,20230601,000000,16.38,16.57,16.38,16.57,2828,0
+MGRD.US,D,20230602,000000,16.65,17.03,16.65,17,11937,0
+MGRD.US,D,20230605,000000,17,17.08,16.79,17.0667,12460,0
+MGRD.US,D,20230606,000000,17.15,17.19,16.7601,17.02,11453,0
+MGRD.US,D,20230607,000000,17.09,17.09,16.77,17.07,1615,0
+MGRD.US,D,20230608,000000,17.07,17.07,16.85,16.95,3245,0
+MGRD.US,D,20230609,000000,17.01,17.182,16.76,17.182,4255,0
+MGRD.US,D,20230612,000000,17.07,17.07,16.58,16.67,3856,0
+MGRD.US,D,20230613,000000,16.75,16.94,16.62,16.62,6006,0
+MGRD.US,D,20230614,000000,16.76,16.76,16.36,16.36,4860,0
+MGRD.US,D,20230615,000000,16.49,16.88,16.49,16.88,1371,0
+MGRD.US,D,20230616,000000,16.97,16.97,16.4593,16.89,1671,0
+MGRD.US,D,20230620,000000,16.87,16.87,16.35,16.72,1717,0
+MGRD.US,D,20230621,000000,16.71,16.95,16.23,16.38,7635,0
+MGRD.US,D,20230622,000000,16.46,16.5,16.06,16.36,11355,0
+MGRD.US,D,20230623,000000,16.38,16.38,16.01,16.31,4005,0
+MGRD.US,D,20230626,000000,16.35,16.5,16.35,16.5,3456,0
+MGRD.US,D,20230627,000000,16.55,16.86,16.54,16.54,7748,0
+MGRD.US,D,20230628,000000,16.39,16.55,16.28,16.415,4720,0
+MGRD.US,D,20230629,000000,16.49,16.49,16.05,16.27,3702,0
+MGRD.US,D,20230630,000000,16.36,16.75,16.36,16.75,27488,0
+MGRD.US,D,20230703,000000,16.73,16.73,16.63,16.71,4073,0
+MGRD.US,D,20230705,000000,16.5,16.59,16.5,16.55,5703,0
+MGRD.US,D,20230706,000000,16.46,16.46,15.97,16.09,4885,0
+MGRD.US,D,20230707,000000,16.13,16.43,16.13,16.1523,3246,0
+MGRD.US,D,20230710,000000,16.25,16.25,16.04,16.04,694,0
+MGRD.US,D,20230711,000000,16.06,16.3,16.06,16.28,1466,0
+MGRD.US,D,20230712,000000,16.4,16.41,16.3,16.3203,6908,0
+MGRD.US,D,20230713,000000,16.34,16.49,16.32,16.49,3896,0
+MGRD.US,D,20230714,000000,16.5,16.5,16.31,16.32,1318,0
+MGRD.US,D,20230717,000000,16.43,16.43,16.13,16.3,1929,0
+MGRD.US,D,20230718,000000,16.35,16.5,16.35,16.5,5826,0
+MGRD.US,D,20230719,000000,16.58,16.73,16.58,16.685,2803,0
+MGRD.US,D,20230720,000000,16.7,16.7,16.575,16.6,2147,0
+MGRD.US,D,20230721,000000,16.74,16.8151,16.63,16.7,3258,0
+MGRD.US,D,20230724,000000,16.75,16.91,16.73,16.74,3194,0
+MGRD.US,D,20230725,000000,16.8,16.8,16.74,16.77,3580,0
+MGRD.US,D,20230726,000000,16.81,16.92,16.64,16.8,17798,0
+MGRD.US,D,20230727,000000,16.8,17.01,16.64,16.78,2075,0
+MGRD.US,D,20230728,000000,16.9,16.9,16.56,16.88,7440,0
+MGRD.US,D,20230731,000000,16.9,16.97,16.81,16.95,5153,0
+MGRD.US,D,20230801,000000,16.95,16.95,16.61,16.61,3811,0
+MGRD.US,D,20230802,000000,16.51,16.51,16.2,16.22,6592,0
+MGRD.US,D,20230803,000000,16.2,16.2,16,16,10526,0
+MGRD.US,D,20230804,000000,16.15,16.15,16.1,16.15,987,0
+MGRD.US,D,20230807,000000,16.1,16.1,16.1,16.1,590,0
+MGRD.US,D,20230808,000000,16.15,16.4,16.15,16.31,2611,0
+MGRD.US,D,20230809,000000,16.34,16.41,16.1,16.1,3924,0
+MGRD.US,D,20230810,000000,16.08,16.4,16.08,16.18,3712,0
+MGRD.US,D,20230811,000000,16.02,16.02,16,16.02,814,0
+MGRD.US,D,20230814,000000,15.97,16.0332,15.95,15.96,3497,0
+MGRD.US,D,20230815,000000,15.92,15.932,15.68,15.68,6471,0
+MGRD.US,D,20230816,000000,15.66,15.66,15.44,15.44,4308,0
+MGRD.US,D,20230817,000000,15.46,15.46,15.29,15.44,5314,0
+MGRD.US,D,20230818,000000,15.52,15.59,15.35,15.35,3100,0
+MGRD.US,D,20230821,000000,15.2274,15.3895,15.2274,15.25,4815,0
+MGRD.US,D,20230822,000000,15.21,15.52,15.21,15.43,4607,0
+MGRD.US,D,20230823,000000,15.46,15.79,15.46,15.77,4477,0
+MGRD.US,D,20230824,000000,15.84,15.86,15.59,15.59,2154,0
+MGRD.US,D,20230828,000000,15.65,15.79,15.65,15.69,2017,0
+MGRD.US,D,20230829,000000,15.62,15.8599,15.62,15.77,1868,0
+MGRD.US,D,20230830,000000,15.7874,15.8,15.78,15.78,4275,0
+MGRD.US,D,20230831,000000,15.78,16.19,15.78,16.19,25200,0
+MGRD.US,D,20230901,000000,16.03,16.03,15.72,15.95,3939,0
+MGRD.US,D,20230905,000000,15.9,16,15.72,15.72,6601,0
+MGRD.US,D,20230906,000000,15.69,15.765,15.65,15.65,7526,0
+MGRD.US,D,20230907,000000,15.57,15.5999,15.4,15.47,7382,0
+MGRD.US,D,20230908,000000,15.52,15.6,15.5,15.58,3303,0
+MGRD.US,D,20230911,000000,15.63,15.63,15.5,15.58,2621,0
+MGRD.US,D,20230912,000000,15.5,15.5198,15.5,15.5,1169,0
+MGRD.US,D,20230913,000000,15.48,15.48,15.3761,15.38,1613,0
+MGRD.US,D,20230914,000000,15.49,15.5851,15.49,15.56,3249,0
+MGRD.US,D,20230915,000000,15.51,15.67,15.43,15.67,5226,0
+MGRD.US,D,20230918,000000,15.59,15.75,15.49,15.6,5729,0
+MGRD.US,D,20230919,000000,15.62,15.7,15.55,15.64,8526,0
+MGRD.US,D,20230920,000000,15.67,15.755,15.4228,15.47,6630,0
+MGRD.US,D,20230921,000000,15.21,15.3299,15.01,15.13,15073,0
+MGRD.US,D,20230922,000000,15.13,15.3,15.1119,15.19,13059,0
+MGRD.US,D,20230925,000000,15,15.1426,15,15.1,10179,0
+MGRD.US,D,20230926,000000,15.03,15.15,14.9,14.95,8714,0
+MGRD.US,D,20230927,000000,15.08,15.18,14.8,15.18,19457,0
+MGRD.US,D,20230928,000000,14.71,15.1,14.71,15.07,24465,0
+MGRD.US,D,20230929,000000,15.16,15.34,15.12,15.34,31404,0
+MGRD.US,D,20231002,000000,15.32,15.37,14.904,15.21,15939,0
+MGRD.US,D,20231003,000000,15.18,15.18,14.77,14.96,17834,0
+MGRD.US,D,20231004,000000,14.96,15.27,14.72,15.27,18918,0
+MGRD.US,D,20231005,000000,15.16,15.18,15.051,15.18,3176,0
+MGRD.US,D,20231006,000000,15.03,15.48,14.95,15.48,11559,0
+MGRD.US,D,20231009,000000,15.34,15.6,15.34,15.6,3278,0
+MGRD.US,D,20231010,000000,15.56,15.69,15.545,15.66,5322,0
+MGRD.US,D,20231011,000000,15.64,15.69,15.5455,15.65,3545,0
+MGRD.US,D,20231012,000000,15.43,15.5757,15.33,15.3303,5242,0
+MGRD.US,D,20231013,000000,15.4,15.49,15.4,15.4,1016,0
+MGRD.US,D,20231016,000000,15.3,16.34,15.3,15.88,8147,0
+MGRD.US,D,20231017,000000,15.58,15.58,15.4,15.58,7634,0
+MGRD.US,D,20231018,000000,15.44,15.44,15.2281,15.32,8466,0
+MGRD.US,D,20231019,000000,15.26,15.439,15,15.18,8452,0
+MGRD.US,D,20231020,000000,15.09,15.11,14.895,14.94,5185,0
+MGRD.US,D,20231023,000000,14.86,15,14.86,14.9999,1819,0
+MGRD.US,D,20231024,000000,15.09,15.375,15.05,15.11,4125,0
+MGRD.US,D,20231025,000000,15.04,15.1,15,15.04,1510,0
+MGRD.US,D,20231026,000000,15.04,15.1,14.89,14.89,4400,0
+MGRD.US,D,20231027,000000,14.9436,14.98,14.79,14.98,4494,0
+MGRD.US,D,20231030,000000,14.8908,14.8908,14.79,14.81,3826,0
+MGRD.US,D,20231031,000000,14.81,15.35,14.8,15.34,16203,0
+MGRD.US,D,20231101,000000,15.26,15.58,15.26,15.58,4088,0
+MGRD.US,D,20231102,000000,15.69,16.57,15.69,16.46,14352,0
+MGRD.US,D,20231103,000000,16.45,16.85,16.44,16.7,5580,0
+MGRD.US,D,20231106,000000,16.59,16.64,16.59,16.6,1485,0
+MGRD.US,D,20231107,000000,16.53,16.6116,16.46,16.46,1603,0
+MGRD.US,D,20231108,000000,16.6,16.74,16.48,16.62,10005,0
+MGRD.US,D,20231109,000000,16.69,16.69,16.4,16.4,1148,0
+MGRD.US,D,20231110,000000,16.37,16.37,16.0583,16.2,7501,0
+MGRD.US,D,20231113,000000,16.45,16.45,16.1756,16.35,2269,0
+MGRD.US,D,20231114,000000,16.63,17,16.63,16.63,3712,0
+MGRD.US,D,20231115,000000,16.63,16.83,16.63,16.64,4252,0
+MGRD.US,D,20231116,000000,16.45,16.58,16.45,16.5136,880,0
+MGRD.US,D,20231117,000000,16.66,16.66,16.47,16.47,3013,0
+MGRD.US,D,20231120,000000,16.58,16.79,16.32,16.32,3893,0
+MGRD.US,D,20231121,000000,16.21,17.2,16.1106,16.1106,12752,0
+MGRD.US,D,20231122,000000,16.28,16.28,15.73,15.73,2135,0
+MGRD.US,D,20231124,000000,16,16.025,15.73,16.025,3350,0
+MGRD.US,D,20231127,000000,15.84,16.125,15.72,15.72,2966,0
+MGRD.US,D,20231128,000000,15.65,15.89,15.5501,15.89,7046,0
+MGRD.US,D,20231129,000000,15.89,16.21,15.89,15.9,6726,0
+MGRD.US,D,20231130,000000,15.85,15.85,15.59,15.69,75851,0
+MGRD.US,D,20231201,000000,15.76,15.93,15.6,15.9,90775,0
+MGRD.US,D,20231204,000000,15.7,16.0999,15.7,15.86,41384,0
+MGRD.US,D,20231205,000000,15.93,16.03,15.69,15.95,43927,0
+MGRD.US,D,20231206,000000,16.04,16.25,16.04,16.22,42662,0
+MGRD.US,D,20231207,000000,16.28,16.43,16.1101,16.18,10891,0
+MGRD.US,D,20231208,000000,16.12,16.23,15.93,16.14,7060,0
+MGRD.US,D,20231211,000000,16.1,16.25,15.97,16.09,19238,0
+MGRD.US,D,20231212,000000,16.1,16.24,15.9,16.18,23677,0
+MGRD.US,D,20231213,000000,16.27,16.5774,16.06,16.41,21581,0
+MGRD.US,D,20231214,000000,16.55,16.8,16.5,16.72,16494,0
+MGRD.US,D,20231215,000000,16.72,16.89,16.44,16.62,24831,0
+MGRD.US,D,20231218,000000,16.59,16.6,16.28,16.49,12237,0
+MGRD.US,D,20231219,000000,16.48,16.69,16.48,16.66,15723,0
+MGRD.US,D,20231220,000000,16.7,16.8499,16.5443,16.73,11349,0
+MGRD.US,D,20231221,000000,16.88,16.88,16.56,16.69,12585,0
+MGRD.US,D,20231222,000000,16.8,16.8,16.44,16.56,15468,0
+MGRD.US,D,20231226,000000,16.58,16.62,16.39,16.52,9936,0
+MGRD.US,D,20231227,000000,16.54,16.7,16.4001,16.68,13750,0
+MGRD.US,D,20231228,000000,16.5,16.71,16.5,16.56,34114,0
+MGRD.US,D,20231229,000000,16.62,16.67,16.4,16.64,21694,0
+MGRD.US,D,20240102,000000,16.58,16.6699,16.55,16.57,4987,0
+MGRD.US,D,20240103,000000,16.56,16.56,16.35,16.4,11616,0
+MGRD.US,D,20240104,000000,16.48,16.55,16.38,16.5399,4816,0
+MGRD.US,D,20240105,000000,16.48,16.64,16.35,16.4,17732,0
+MGRD.US,D,20240108,000000,16.48,16.5892,16.42,16.51,8889,0
+MGRD.US,D,20240109,000000,16.51,16.5917,16.43,16.56,7608,0
+MGRD.US,D,20240110,000000,16.5,16.79,16.5,16.6,3717,0
+MGRD.US,D,20240111,000000,16.61,16.6295,16.45,16.51,2243,0
+MGRD.US,D,20240112,000000,16.59,16.65,16.43,16.62,3573,0
+MGRD.US,D,20240116,000000,16.61,16.61,16.29,16.43,7112,0
+MGRD.US,D,20240117,000000,16.41,16.41,16.3,16.35,4415,0
+MGRD.US,D,20240118,000000,16.42,16.45,15.92,16.09,7940,0
+MGRD.US,D,20240119,000000,16.2,16.38,15.9445,16.38,14963,0
+MGRD.US,D,20240122,000000,16.45,16.53,16.3,16.48,8741,0
+MGRD.US,D,20240123,000000,16.46,16.47,16.3,16.42,5047,0
+MGRD.US,D,20240124,000000,16.5,16.62,16.28,16.48,7033,0
+MGRD.US,D,20240125,000000,16.51,16.82,16.4,16.81,14963,0
+MGRD.US,D,20240126,000000,16.81,16.9052,16.56,16.8,11784,0
+MGRD.US,D,20240129,000000,16.8,16.93,16.74,16.93,4107,0
+MGRD.US,D,20240130,000000,16.9,17.12,16.8,17.1,23000,0
+MGRD.US,D,20240131,000000,17.02,17.19,17,17.05,9732,0
+MGRD.US,D,20240201,000000,17.17,17.31,17,17.31,17685,0
+MGRD.US,D,20240202,000000,17.2,17.2,16.96,17.14,4636,0
+MGRD.US,D,20240205,000000,17.14,17.15,16.98,17.08,13512,0
+MGRD.US,D,20240206,000000,17.1,17.15,16.9601,17.08,8676,0
+MGRD.US,D,20240207,000000,17.14,17.36,17.1,17.36,7110,0
+MGRD.US,D,20240208,000000,17.42,17.45,17.24,17.45,3888,0
+MGRD.US,D,20240209,000000,17.48,17.5,17.48,17.5,3268,0
+MGRD.US,D,20240212,000000,17.49,17.5,17.3,17.37,14690,0
+MGRD.US,D,20240213,000000,17.23,17.23,16.84,16.86,16087,0
+MGRD.US,D,20240214,000000,16.95,17.07,16.88,17.07,7393,0
+MGRD.US,D,20240215,000000,17.12,17.24,16.87,17.24,8832,0
+MGRD.US,D,20240216,000000,17.25,17.25,17.0255,17.2,2682,0
+MGRD.US,D,20240220,000000,17.2,17.35,16.91,17.32,4167,0
+MGRD.US,D,20240221,000000,17.32,17.38,17.22,17.38,4576,0
+MGRD.US,D,20240222,000000,17.4,17.495,17.24,17.27,6879,0
+MGRD.US,D,20240223,000000,17.38,17.38,17.185,17.26,12605,0
+MGRD.US,D,20240226,000000,17.32,17.4,17.08,17.19,4362,0
+MGRD.US,D,20240227,000000,17.25,17.25,17.14,17.22,2248,0
+MGRD.US,D,20240228,000000,17.22,17.22,17.21,17.22,1741,0
+MGRD.US,D,20240229,000000,17.22,17.53,17.21,17.53,48899,0
+MGRD.US,D,20240301,000000,17.53,17.53,17.41,17.46,8409,0
+MGRD.US,D,20240304,000000,17.45,17.49,17.3777,17.49,7083,0
+MGRD.US,D,20240305,000000,17.49,17.5,17.3192,17.5,3945,0
+MGRD.US,D,20240306,000000,17.55,17.83,17.54,17.775,3963,0
+MGRD.US,D,20240307,000000,17.77,17.94,17.5701,17.7801,5242,0
+MGRD.US,D,20240308,000000,17.89,17.89,17.85,17.89,4803,0
+MGRD.US,D,20240311,000000,17.97,18.06,17.65,17.91,4784,0
+MGRD.US,D,20240312,000000,17.85,17.85,17.5801,17.78,6800,0
+MGRD.US,D,20240313,000000,17.84,17.9499,17.63,17.87,9701,0
+MGRD.US,D,20240314,000000,17.71,17.71,17.12,17.22,21779,0
+MGRD.US,D,20240315,000000,17.29,17.29,16.78,17.21,18979,0
+MGRD.US,D,20240318,000000,17.29,17.3496,17.15,17.31,3230,0
+MGRD.US,D,20240319,000000,17.34,17.41,17.144,17.41,13803,0
+MGRD.US,D,20240320,000000,17.47,17.59,17.44,17.5,20186,0
+MGRD.US,D,20240321,000000,17.59,17.7799,17.57,17.65,10766,0
+MGRD.US,D,20240322,000000,17.77,17.8,17.4,17.68,6735,0
+MGRD.US,D,20240325,000000,17.69,17.79,17.38,17.49,45005,0
+MGRD.US,D,20240326,000000,17.57,17.77,17.35,17.68,60257,0
+MGRD.US,D,20240327,000000,17.56,17.56,17.41,17.51,9890,0
+MGRD.US,D,20240328,000000,17.65,17.77,17.57,17.59,13069,0
+MGRD.US,D,20240401,000000,17.71,17.71,17.32,17.65,13248,0
+MGRD.US,D,20240402,000000,17.54,17.665,17.5006,17.66,10056,0
+MGRD.US,D,20240403,000000,17.62,17.68,17.46,17.68,8926,0
+MGRD.US,D,20240404,000000,17.66,17.7282,17.59,17.67,5505,0
+MGRD.US,D,20240405,000000,17.62,17.76,17.5,17.7,5712,0
+MGRD.US,D,20240408,000000,17.76,17.76,17.5,17.72,2925,0
+MGRD.US,D,20240409,000000,17.78,17.78,17.78,17.78,984,0
+MGRD.US,D,20240410,000000,17.57,17.58,17.35,17.43,6675,0
+MGRD.US,D,20240411,000000,17.43,17.43,16.7901,17.08,7014,0
+MGRD.US,D,20240412,000000,17.19,17.3896,17.0401,17.24,1958,0
+MGRD.US,D,20240415,000000,17.35,17.35,16.43,16.55,5892,0
+MGRD.US,D,20240416,000000,16.59,16.66,16.35,16.66,3435,0
+MGRD.US,D,20240417,000000,16.79,16.84,16.645,16.78,2611,0
+MGRD.US,D,20240418,000000,16.91,16.92,16.48,16.53,4326,0
+MGRD.US,D,20240419,000000,16.64,16.9551,16.5,16.6838,5819,0
+MGRD.US,D,20240422,000000,16.74,16.78,16.42,16.7,4396,0
+MGRD.US,D,20240423,000000,16.69,17.17,16.69,17.08,6653,0
+MGRD.US,D,20240424,000000,17.1,17.1,16.96,17,3441,0
+MGRD.US,D,20240425,000000,16.86,16.86,16.79,16.79,1880,0
+MGRD.US,D,20240426,000000,16.92,16.9745,16.8,16.9745,2028,0
+MGRD.US,D,20240429,000000,17,17,16.74,16.75,5529,0
+MGRD.US,D,20240430,000000,16.73,16.73,16.5,16.56,3407,0
+MGRD.US,D,20240501,000000,16.61,16.69,16.41,16.69,13388,0
+MGRD.US,D,20240502,000000,16.72,16.72,16.5,16.7,3830,0
+MGRD.US,D,20240503,000000,16.86,16.86,16.76,16.855,1445,0
+MGRD.US,D,20240506,000000,17,17,16.97,16.99,1658,0
+MGRD.US,D,20240507,000000,17.07,17.07,16.87,17.03,4103,0
+MGRD.US,D,20240508,000000,17.09,17.09,16.855,16.88,4709,0
+MGRD.US,D,20240509,000000,16.94,16.94,16.56,16.72,8011,0
+MGRD.US,D,20240510,000000,16.86,16.86,16.65,16.65,1480,0
+MGRD.US,D,20240513,000000,16.76,16.83,16.76,16.83,684,0
+MGRD.US,D,20240514,000000,16.9,16.95,16.84,16.84,9599,0
+MGRD.US,D,20240515,000000,17.02,17.17,16.94,17.0829,4861,0
+MGRD.US,D,20240516,000000,17.05,17.05,16.8401,16.8998,4088,0
+MGRD.US,D,20240517,000000,16.9,16.9,16.7,16.7,3437,0
+MGRD.US,D,20240520,000000,16.83,16.99,16.8017,16.9289,17131,0
+MGRD.US,D,20240521,000000,17.01,17.1,16.85,16.9,9677,0
+MGRD.US,D,20240522,000000,17.01,17.01,16.84,16.84,1704,0
+MGRD.US,D,20240523,000000,16.99,16.99,16.64,16.7362,3614,0
+MGRD.US,D,20240524,000000,16.8,16.93,16.8,16.819,3216,0
+MGRD.US,D,20240528,000000,16.99,16.99,16.72,16.72,2237,0
+MGRD.US,D,20240529,000000,16.71,16.71,16.36,16.52,7553,0
+MGRD.US,D,20240530,000000,16.62,16.685,16.51,16.58,4610,0
+MGRD.US,D,20240531,000000,16.6,16.87,16.6,16.62,9096,0
+MGRD.US,D,20240603,000000,16.85,16.95,16.6701,16.95,5624,0
+MGRD.US,D,20240604,000000,16.98,17.05,16.98,17.05,2289,0
+MGRD.US,D,20240605,000000,17.03,17.03,16.9052,16.9052,2972,0
+MGRD.US,D,20240606,000000,16.8,17.07,16.8,17.03,6969,0
+MGRD.US,D,20240607,000000,17.1,17.17,17.0872,17.09,1011,0
+MGRD.US,D,20240610,000000,17.18,17.18,16.87,17.02,3831,0
+MGRD.US,D,20240611,000000,17.07,17.07,16.7,16.81,9285,0
+MGRD.US,D,20240612,000000,16.95,17.2821,16.95,17.15,2818,0
+MGRD.US,D,20240613,000000,17.21,17.21,16.67,17.135,9044,0
+MGRD.US,D,20240614,000000,17.03,17.24,16.93,16.94,2350,0
+MGRD.US,D,20240617,000000,16.96,17.12,16.81,17.1,11419,0
+MGRD.US,D,20240618,000000,17.01,17.15,17.01,17.15,1961,0
+MGRD.US,D,20240620,000000,17.01,17.17,16.95,16.97,3020,0
+MGRD.US,D,20240621,000000,17.1,17.17,17.0564,17.1085,3118,0
+MGRD.US,D,20240624,000000,17.17,17.2,17.05,17.06,3055,0
+MGRD.US,D,20240625,000000,17.16,17.27,17.05,17.16,5364,0
+MGRD.US,D,20240626,000000,17.2,17.2497,17.01,17.02,11040,0
+MGRD.US,D,20240627,000000,17.16,17.22,17.04,17.05,3721,0
+MGRD.US,D,20240628,000000,16.84,16.85,16.58,16.65,5551,0
+MGRD.US,D,20240701,000000,16.63,17.0599,16.53,16.66,14602,0
+MGRD.US,D,20240702,000000,16.75,16.75,16.43,16.75,4975,0
+MGRD.US,D,20240703,000000,16.85,16.92,16.85,16.92,1781,0
+MGRD.US,D,20240705,000000,17.14,17.14,17.04,17.12,3584,0
+MGRD.US,D,20240708,000000,17.01,17.14,16.95,17.14,6667,0
+MGRD.US,D,20240709,000000,17.14,17.14,17.04,17.09,3653,0
+MGRD.US,D,20240710,000000,17.13,17.13,17,17.06,3244,0
+MGRD.US,D,20240711,000000,17.26,17.37,17.26,17.33,2608,0
+MGRD.US,D,20240712,000000,17.37,17.58,17.37,17.58,4965,0
+MGRD.US,D,20240715,000000,17.59,17.59,17.46,17.59,5945,0
+MGRD.US,D,20240716,000000,17.66,17.66,17.495,17.5,3808,0
+MGRD.US,D,20240717,000000,17.49,17.575,17.33,17.33,4828,0
+MGRD.US,D,20240718,000000,17.41,17.41,17.28,17.28,8214,0
+MGRD.US,D,20240719,000000,17.38,17.38,17.09,17.1,3135,0
+MGRD.US,D,20240722,000000,17.24,17.24,17,17,5910,0
+MGRD.US,D,20240723,000000,17.1,17.12,16.83,16.83,15341,0
+MGRD.US,D,20240724,000000,16.94,16.94,16.6506,16.8,11365,0
+MGRD.US,D,20240725,000000,16.84,16.92,16.83,16.83,7904,0
+MGRD.US,D,20240726,000000,16.97,16.97,16.79,16.79,20770,0
+MGRD.US,D,20240729,000000,16.84,16.86,16.75,16.86,4188,0
+MGRD.US,D,20240730,000000,16.93,16.93,16.79,16.87,3067,0
+MGRD.US,D,20240731,000000,16.9,16.9,16.691,16.85,4986,0
+MGRD.US,D,20240801,000000,16.87,17.05,16.84,17.01,15770,0
+MGRD.US,D,20240802,000000,16.87,17.0583,16.8319,16.99,7500,0
+MGRD.US,D,20240805,000000,16.58,16.77,16.46,16.58,7599,0
+MGRD.US,D,20240806,000000,16.59,16.838,16.51,16.7,9802,0
+MGRD.US,D,20240807,000000,16.71,16.9234,16.71,16.85,8478,0
+MGRD.US,D,20240808,000000,16.84,16.88,16.7769,16.88,3363,0
+MGRD.US,D,20240809,000000,16.84,16.9,16.76,16.8,4519,0
+MGRD.US,D,20240812,000000,16.74,16.93,16.72,16.72,2460,0
+MGRD.US,D,20240813,000000,16.81,16.93,16.78,16.88,5672,0
+MGRD.US,D,20240814,000000,16.94,17.12,16.93,17.06,11503,0
+MGRD.US,D,20240815,000000,17.07,17.07,16.925,17.0008,16492,0
+MGRD.US,D,20240816,000000,17,17.12,16.89,17.09,2673,0
+MGRD.US,D,20240819,000000,17.14,17.43,17.14,17.25,7683,0
+MGRD.US,D,20240820,000000,17.3,17.3,17.29,17.3,1969,0
+MGRD.US,D,20240821,000000,17.4,17.45,17.3492,17.43,4119,0
+MGRD.US,D,20240822,000000,17.47,17.47,17.344,17.4,2938,0
+MGRD.US,D,20240823,000000,17.49,17.5,17.38,17.46,4665,0
+MGRD.US,D,20240826,000000,17.56,17.68,17.557,17.6,5458,0
+MGRD.US,D,20240827,000000,17.6,17.64,17.5,17.6,4126,0
+MGRD.US,D,20240828,000000,17.54,17.67,17.54,17.628,3872,0
+MGRD.US,D,20240829,000000,17.75,17.76,17.69,17.69,2743,0
+MGRD.US,D,20240830,000000,17.79,17.79,17.21,17.33,56063,0
+MGRD.US,D,20240903,000000,17.43,17.43,17.31,17.31,7792,0
+MGRD.US,D,20240904,000000,17.35,17.5,17.35,17.5,8751,0
+MGRD.US,D,20240905,000000,17.555,17.555,17.5,17.53,5237,0
+MGRD.US,D,20240906,000000,17.5,17.5748,17.36,17.43,4304,0
+MGRD.US,D,20240909,000000,17.53,17.6,17.5,17.6,2861,0
+MGRD.US,D,20240910,000000,17.7,17.7,17.5501,17.62,7036,0
+MGRD.US,D,20240911,000000,17.74,17.74,17.5,17.62,7946,0
+MGRD.US,D,20240912,000000,17.68,17.77,17.68,17.68,10087,0
+MGRD.US,D,20240913,000000,17.79,17.84,17.77,17.81,8999,0
+MGRD.US,D,20240916,000000,17.94,17.94,17.83,17.85,4933,0
+MGRD.US,D,20240917,000000,17.94,17.94,17.85,17.9,10543,0
+MGRD.US,D,20240918,000000,17.99,17.99,17.89,17.99,10888,0
+MGRD.US,D,20240919,000000,18.15,18.17,17.96,18.05,7984,0
+MGRD.US,D,20240920,000000,18.14,18.1499,17.99,18.05,10296,0
+MGRD.US,D,20240923,000000,18.16,18.16,18.05,18.1,6176,0
+MGRD.US,D,20240924,000000,18.13,18.1407,18.095,18.1,4702,0
+MGRD.US,D,20240925,000000,18.15,18.18,18.09,18.11,5138,0
+MGRD.US,D,20240926,000000,18.15,18.2299,18.13,18.2299,5258,0
+MGRD.US,D,20240927,000000,18.06,18.06,17.85,17.89,4330,0
+MGRD.US,D,20240930,000000,17.85,17.99,17.72,17.84,8722,0
+MGRD.US,D,20241001,000000,17.84,17.95,17.765,17.89,12511,0
+MGRD.US,D,20241002,000000,17.94,18,17.76,17.95,10223,0
+MGRD.US,D,20241003,000000,18.03,18.06,17.84,17.89,7555,0
+MGRD.US,D,20241004,000000,17.97,17.97,17.75,17.83,9716,0
+MGRD.US,D,20241007,000000,17.78,17.79,17.6792,17.74,13528,0
+MGRD.US,D,20241008,000000,17.76,17.898,17.73,17.77,14071,0
+MGRD.US,D,20241009,000000,17.81,18.1,17.79,18.1,108665,0
+MGRD.US,D,20241010,000000,18.1,18.12,17.924,18.05,4335,0
+MGRD.US,D,20241011,000000,18.09,18.17,18.06,18.15,10710,0
+MGRD.US,D,20241014,000000,18.25,18.28,18,18.12,14408,0
+MGRD.US,D,20241015,000000,18.26,18.33,18.19,18.23,8025,0
+MGRD.US,D,20241016,000000,18.36,18.37,18.29,18.33,19646,0
+MGRD.US,D,20241017,000000,18.36,18.36,18.06,18.07,6688,0
+MGRD.US,D,20241018,000000,18.15,18.15,17.95,17.96,16621,0
+MGRD.US,D,20241021,000000,18.04,18.04,17.68,17.69,14446,0
+MGRD.US,D,20241022,000000,17.8,17.89,17.72,17.77,5079,0
+MGRD.US,D,20241023,000000,17.75,17.9599,17.64,17.64,5495,0
+MGRD.US,D,20241024,000000,17.68,17.7,17.44,17.62,2238,0
+MGRD.US,D,20241025,000000,17.74,17.84,17.54,17.55,8975,0
+MGRD.US,D,20241028,000000,17.63,17.79,17.5,17.76,9260,0
+MGRD.US,D,20241029,000000,17.66,17.71,17.46,17.71,4774,0
+MGRD.US,D,20241030,000000,17.78,17.81,17.57,17.65,6852,0
+MGRD.US,D,20241031,000000,17.73,17.73,17.429615,17.5,8341,0
+MGRD.US,D,20241101,000000,17.63,17.63,17.155,17.155,3897,0
+MGRD.US,D,20241104,000000,17.4,17.4,17.29,17.29,4728,0
+MGRD.US,D,20241105,000000,17.44,17.71,17.44,17.71,7199,0
+MGRD.US,D,20241106,000000,17.6,17.6,17.38,17.5,6588,0
+MGRD.US,D,20241107,000000,17.62,17.62,17.4277,17.59,2404,0
+MGRD.US,D,20241108,000000,17.75,17.75,17.46,17.7,4718,0
+MGRD.US,D,20241111,000000,17.8,17.8,17.5,17.51,2127,0
+MGRD.US,D,20241112,000000,17.4246,17.72,17.22,17.23,16342,0
+MGRD.US,D,20241113,000000,17.43,17.4499,17.17,17.17,11387,0
+MGRD.US,D,20241114,000000,17.3914,17.3914,17.2,17.27,3892,0
+MGRD.US,D,20241115,000000,17.22,17.3,17.0815,17.3,5351,0
+MGRD.US,D,20241118,000000,17.36,17.46,17.28,17.3,10704,0
+MGRD.US,D,20241119,000000,17.4288,17.4288,17.11,17.11,5747,0
+MGRD.US,D,20241120,000000,17.07,17.29,16.9601,17.0553,5037,0
+MGRD.US,D,20241121,000000,17.29,17.33,17.0101,17.24,7299,0
+MGRD.US,D,20241122,000000,17.4929,17.4929,17.1104,17.16,10959,0
+MGRD.US,D,20241125,000000,17.35,17.7,17.255,17.37,4004,0
+MGRD.US,D,20241126,000000,17.29,17.45,17.04,17.16,7528,0
+MGRD.US,D,20241127,000000,17.14,17.42,17.12,17.15,2216,0
+MGRD.US,D,20241129,000000,17.35,17.5699,17.22,17.4,16425,0
+MGRD.US,D,20241202,000000,17.435,17.435,17.35,17.35,3763,0
+MGRD.US,D,20241203,000000,17.372,17.43,17.02,17.2377,3741,0
+MGRD.US,D,20241204,000000,17.11,17.3,17.08,17.19,7277,0
+MGRD.US,D,20241205,000000,17.0501,17.29,17.0501,17.24,4998,0
+MGRD.US,D,20241206,000000,17.33,17.33,17.0924,17.1122,7370,0
+MGRD.US,D,20241209,000000,17.0864,17.215,16.72,16.95,10169,0
+MGRD.US,D,20241210,000000,16.84,17,16.79,16.93,5299,0
+MGRD.US,D,20241211,000000,17.0899,17.1008,16.94,16.94,4643,0
+MGRD.US,D,20241212,000000,16.98,17,16.775,16.805,9308,0
+MGRD.US,D,20241213,000000,16.85,16.85,16.54,16.56,7737,0
+MGRD.US,D,20241216,000000,16.56,16.74,16.26,16.29,11341,0
+MGRD.US,D,20241217,000000,16.4475,16.5577,16.26,16.48,5006,0
+MGRD.US,D,20241218,000000,16.6542,16.6799,16.17,16.17,3443,0
+MGRD.US,D,20241219,000000,16.21,16.458,16.05,16.23,9106,0
+MGRD.US,D,20241220,000000,16.05,16.45,16.03,16.2863,3508,0
+MGRD.US,D,20241223,000000,16.18,16.38,16.1,16.2,4537,0
+MGRD.US,D,20241224,000000,16.03,16.22,16.03,16.12,4635,0
+MGRD.US,D,20241226,000000,16.1,16.15,15.89,15.99,8267,0
+MGRD.US,D,20241227,000000,15.62,15.82,15.43,15.57,38085,0
+MGRD.US,D,20241230,000000,15.55,15.69,15.5,15.69,233642,0
+MGRD.US,D,20241231,000000,15.7,16.03,15.5876,15.98,45386,0
+MGRD.US,D,20250102,000000,16.02,16.56,15.96,16.27,16798,0
+MGRD.US,D,20250103,000000,16.34,16.5,16.2701,16.4,7656,0
+MGRD.US,D,20250106,000000,16.44,16.44,16.27,16.33,5642,0
+MGRD.US,D,20250107,000000,16.202,16.22,15.8914,16.03,7659,0
+MGRD.US,D,20250108,000000,15.95,15.95,15.68,15.78,11390,0
+MGRD.US,D,20250110,000000,15.32,15.76,15.31,15.39,12472,0
+MGRD.US,D,20250113,000000,15.53,15.53,15.23,15.48,17928,0
+MGRD.US,D,20250114,000000,15.3204,15.7381,15.3204,15.67,15165,0
+MGRD.US,D,20250115,000000,16.13,16.13,15.88,16.1,8923,0
+MGRD.US,D,20250116,000000,16.01,16.34,15.92,16.18,14115,0
+MGRD.US,D,20250117,000000,16.2,16.3396,16.175,16.23,3907,0
+MGRD.US,D,20250121,000000,16.37,16.52,16.24,16.49,15031,0
+MGRD.US,D,20250122,000000,16.32,16.48,16.27,16.45,74243,0
+MGRD.US,D,20250123,000000,16.2589,16.37,16.16,16.17,13001,0
+MGRD.US,D,20250124,000000,16.29,16.38,16.29,16.31,5037,0
+MGRD.US,D,20250127,000000,16.2,16.62,16.2,16.54,13132,0
+MGRD.US,D,20250128,000000,16.6,16.622,16.4,16.43,6718,0
+MGRD.US,D,20250129,000000,16.51,16.5699,16.16,16.32,8545,0
+MGRD.US,D,20250130,000000,16.38,16.4877,16.23,16.46,4255,0
+MGRD.US,D,20250131,000000,16.35,16.47,16.1476,16.24,5688,0
+MGRD.US,D,20250203,000000,16.25,16.25,16.11,16.14,7869,0
+MGRD.US,D,20250204,000000,16.24,16.27,16.1,16.25,7466,0
+MGRD.US,D,20250205,000000,16.33,16.42,16.32,16.4,3782,0
+MGRD.US,D,20250206,000000,16.48,16.4907,16.37,16.42,21931,0
+MGRD.US,D,20250207,000000,16.4,16.4,16.12,16.21,10471,0
+MGRD.US,D,20250210,000000,16.4747,16.4747,16.3,16.4747,853,0
+MGRD.US,D,20250211,000000,16.43,16.43,16.245,16.43,2475,0
+MGRD.US,D,20250212,000000,16.01,16.32,16.01,16.28,6879,0
+MGRD.US,D,20250213,000000,16.345,16.53,16.345,16.52,4038,0
+MGRD.US,D,20250214,000000,16.37,16.56,16.37,16.43,1821,0
+MGRD.US,D,20250218,000000,16.43,16.49,16.24,16.35,17298,0
+MGRD.US,D,20250219,000000,16.34,16.4,16.06,16.28,8277,0
+MGRD.US,D,20250220,000000,16.2,16.319,16.06,16.17,10517,0
+MGRD.US,D,20250221,000000,16.195,16.2271,16.05,16.18,8582,0
+MGRD.US,D,20250224,000000,16.28,16.31,16.1165,16.31,6667,0
+MGRD.US,D,20250225,000000,16.44,16.55,16.375,16.49,13956,0
+MGRD.US,D,20250226,000000,16.5026,16.6,16.37,16.51,8589,0
+MGRD.US,D,20250227,000000,16.47,16.48,16.355,16.38,2513,0
+MGRD.US,D,20250228,000000,16.45,16.45,16.02,16.22,120909,0
+MGRD.US,D,20250303,000000,16.2742,16.3194,16.09,16.19,22008,0
+MGRD.US,D,20250304,000000,16.07,16.16,15.94,16.06,12658,0
+MGRD.US,D,20250305,000000,16.11,16.14,16.0281,16.08,18550,0
+MGRD.US,D,20250306,000000,15.99,16.09,15.89,16,10120,0
+MGRD.US,D,20250307,000000,15.98,16.0704,15.93,15.95,2232,0
+MGRD.US,D,20250310,000000,15.84,15.9,15.7,15.81,11059,0
+MGRD.US,D,20250311,000000,15.77,15.88,15.6996,15.845,8080,0
+MGRD.US,D,20250312,000000,15.71,15.95,15.6772,15.95,8134,0
+MGRD.US,D,20250313,000000,15.9271,15.96,15.71,15.95,11265,0
+MGRD.US,D,20250314,000000,16.02,16.08,15.86,16.08,3030,0
+MGRD.US,D,20250317,000000,16.09,16.2005,16.09,16.16,7229,0
+MGRD.US,D,20250318,000000,16.1,16.1137,16.0011,16.1,13110,0
+MGRD.US,D,20250319,000000,16.1,16.14,16.05,16.13,13128,0
+MGRD.US,D,20250320,000000,16.13,16.18,16.08,16.14,45961,0
+MGRD.US,D,20250321,000000,16.1,16.15,16.01,16.1247,6022,0
+MGRD.US,D,20250324,000000,16.18,16.18,16.08,16.14,39183,0
+MGRD.US,D,20250325,000000,16.08,16.13,16.01,16.13,8740,0
+MGRD.US,D,20250326,000000,16.04,16.1,16,16.1,87923,0
+MGRD.US,D,20250327,000000,16,16.05,15.74,16.05,3523,0
+MGRD.US,D,20250328,000000,15.7,15.83,15.65,15.74,5526,0
+MGRD.US,D,20250331,000000,15.7099,15.8,15.64,15.73,17367,0
+MGRD.US,D,20250401,000000,15.69,15.75,15.62,15.66,7007,0
+MGRD.US,D,20250402,000000,15.5572,15.84,15.5572,15.77,21438,0
+MGRD.US,D,20250403,000000,15.5,15.69,15.37,15.6,15323,0
+MGRD.US,D,20250404,000000,15.37,15.54,15.37,15.54,39804,0
+MGRD.US,D,20250407,000000,15.23,15.5013,15.23,15.31,14042,0
+MGRD.US,D,20250408,000000,15.45,15.45,15.0302,15.32,15062,0
+MGRD.US,D,20250409,000000,14.99,15.63,14.97,15.59,14798,0
+MGRD.US,D,20250410,000000,15.32,15.4755,15.17,15.19,5394,0
+MGRD.US,D,20250411,000000,14.96,15.12,14.77,14.77,22116,0
+MGRD.US,D,20250414,000000,14.81,15.11,14.6243,14.78,28285,0
+MGRD.US,D,20250415,000000,14.86,14.92,14.7,14.87,26972,0
+MGRD.US,D,20250416,000000,14.7707,15.05,14.7707,14.9,14538,0
+MGRD.US,D,20250417,000000,14.97,15.055,14.97,14.99,10152,0
+MGRD.US,D,20250421,000000,14.875,14.88,14.76,14.82,2547,0
+MGRD.US,D,20250422,000000,14.96,15.09,14.91,15.02,2780,0
+MGRD.US,D,20250423,000000,15.21,15.34,14.96,15.16,11274,0
+MGRD.US,D,20250424,000000,15.28,15.376,15.18,15.35,9443,0
+MGRD.US,D,20250425,000000,15.29,15.4099,15.29,15.39,6909,0
+MGRD.US,D,20250428,000000,15.44,15.48,15.2229,15.41,9656,0
+MGRD.US,D,20250429,000000,15.3,15.57,15.3,15.43,11823,0
+MGRD.US,D,20250430,000000,15.16,15.37,15.15,15.29,9263,0
+MGRD.US,D,20250501,000000,15.3,15.39,15.07,15.17,12453,0
+MGRD.US,D,20250502,000000,15.22,15.56,15.2,15.29,27908,0
+MGRD.US,D,20250505,000000,15.1399,15.2875,15.04,15.26,16516,0
+MGRD.US,D,20250506,000000,14.99,15.3,14.99,15.3,5253,0
+MGRD.US,D,20250507,000000,15.49,15.49,15.25,15.38,8862,0
+MGRD.US,D,20250508,000000,15.34,15.49,15.29,15.3,4977,0
+MGRD.US,D,20250509,000000,15.23,15.31,15.12,15.28,41469,0
+MGRD.US,D,20250512,000000,15.38,15.38,15.23,15.28,5387,0
+MGRD.US,D,20250513,000000,15.3,15.36,15.23,15.36,10583,0
+MGRD.US,D,20250514,000000,15.21,15.36,15.2,15.27,11856,0
+MGRD.US,D,20250515,000000,15.27,15.4,15.15,15.31,12374,0
+MGRD.US,D,20250516,000000,15.3024,15.37,15.2199,15.37,8333,0
+MGRD.US,D,20250519,000000,15.23,15.39,15.2,15.39,2278,0
+MGRD.US,D,20250520,000000,15.4,15.45,15.27,15.37,10323,0
+MGRD.US,D,20250521,000000,15.255,15.255,14.87,15.08,13850,0
+MGRD.US,D,20250522,000000,14.8472,15.18,14.8472,15.05,5580,0
+MGRD.US,D,20250523,000000,14.92,15.01,14.92,15.01,1347,0
+MGRD.US,D,20250527,000000,15.02,15.17,15.02,15.14,2729,0
+MGRD.US,D,20250528,000000,15.06,15.14,15.02,15.04,39273,0
+MGRD.US,D,20250529,000000,14.9701,15.0699,14.97,15.03,4206,0
+MGRD.US,D,20250530,000000,14.99,15.17,14.7,14.77,60583,0
+MGRD.US,D,20250602,000000,14.8,14.94,14.61,14.85,16724,0
+MGRD.US,D,20250603,000000,14.96,14.96,14.85,14.89,3601,0
+MGRD.US,D,20250604,000000,14.99,15.03,14.92,15.01,9671,0
+MGRD.US,D,20250605,000000,15.07,15.08,14.96,15,9318,0
+MGRD.US,D,20250606,000000,15.03,15.03,14.9,14.98,19534,0
+MGRD.US,D,20250609,000000,14.98,15.08,14.94,15.03,12213,0
+MGRD.US,D,20250610,000000,15.0001,15.05,14.99,15.04,16220,0
+MGRD.US,D,20250611,000000,15.11,15.12,15.01,15.05,13500,0
+MGRD.US,D,20250612,000000,15.08,15.09,15.04,15.09,10764,0
+MGRD.US,D,20250613,000000,15.05,15.05,14.92,15.04,10462,0
+MGRD.US,D,20250616,000000,15.07,15.105,14.915,14.99,11079,0
+MGRD.US,D,20250617,000000,14.99,15.07,14.99,15.07,12397,0
+MGRD.US,D,20250618,000000,15.07,15.12,15,15.11,17153,0
+MGRD.US,D,20250620,000000,15.11,15.18,15.08,15.16,9276,0
+MGRD.US,D,20250623,000000,15.1772,15.1772,15.1264,15.16,2751,0
+MGRD.US,D,20250624,000000,15.17,15.33,15.17,15.33,10051,0
+MGRD.US,D,20250625,000000,15.22,15.39,15.22,15.3,12438,0
+MGRD.US,D,20250626,000000,15.3156,15.44,15.3156,15.43,12114,0
+MGRD.US,D,20250627,000000,15.2,15.25,15.1,15.1,7700,0
+MGRD.US,D,20250630,000000,15.16,15.3199,15.08,15.1,14779,0
+MGRD.US,D,20250701,000000,15.245,15.27,15.17,15.24,3986,0
+MGRD.US,D,20250702,000000,15.3429,15.35,15.24,15.34,2011,0
+MGRD.US,D,20250703,000000,15.37,15.43,15.37,15.43,1613,0
+MGRD.US,D,20250707,000000,15.43,15.43,15.25,15.36,8590,0
+MGRD.US,D,20250708,000000,15.1801,15.362,15.1801,15.35,2701,0
+MGRD.US,D,20250709,000000,15.46,15.49,15.28,15.49,3808,0
+MGRD.US,D,20250710,000000,15.53,15.72,15.41,15.72,6752,0
+MGRD.US,D,20250711,000000,15.61,15.7,15.59,15.67,5006,0
+MGRD.US,D,20250714,000000,15.52,15.6417,15.49,15.64,12881,0
+MGRD.US,D,20250715,000000,15.6,15.65,15.4,15.43,5711,0
+MGRD.US,D,20250716,000000,15.475,15.53,15.285,15.5,7406,0
+MGRD.US,D,20250717,000000,15.49,15.65,15.3633,15.65,8078,0
+MGRD.US,D,20250718,000000,15.59,15.67,15.56,15.67,5330,0
+MGRD.US,D,20250721,000000,15.69,15.7399,15.57,15.65,8845,0
+MGRD.US,D,20250722,000000,15.62,15.62,15.495,15.59,10598,0
+MGRD.US,D,20250723,000000,15.43,15.69,15.39,15.59,25011,0
+MGRD.US,D,20250724,000000,15.57,15.57,15.4476,15.54,5438,0
+MGRD.US,D,20250725,000000,15.6587,15.66,15.45,15.65,6644,0
+MGRD.US,D,20250728,000000,15.4714,15.6,15.4714,15.57,11373,0
+MGRD.US,D,20250729,000000,15.56,15.72,15.56,15.68,5019,0
+MGRD.US,D,20250730,000000,15.648,15.65,15.51,15.65,3885,0
+MGRD.US,D,20250731,000000,15.63,15.63,15.48,15.52,69365,0
+MGRD.US,D,20250801,000000,15.46,15.56,15.42,15.56,10482,0
+MGRD.US,D,20250804,000000,15.45,15.7108,15.44,15.68,14552,0
+MGRD.US,D,20250805,000000,15.52,15.72,15.52,15.71,7729,0
+MGRD.US,D,20250806,000000,15.63,15.64,15.5438,15.64,16865,0
+MGRD.US,D,20250807,000000,15.67,15.71,15.511,15.54,21029,0
+MGRD.US,D,20250808,000000,15.58,15.64,15.54,15.63,54002,0
+MGRD.US,D,20250811,000000,15.62,15.65,15.5809,15.62,3214,0
+MGRD.US,D,20250812,000000,15.58,15.68,15.52,15.68,3114,0
+MGRD.US,D,20250813,000000,15.73,15.9,15.73,15.88,5211,0
+MGRD.US,D,20250814,000000,15.86,15.92,15.75,15.92,6912,0
+MGRD.US,D,20250815,000000,15.75,15.88,15.75,15.8685,13078,0
+MGRD.US,D,20250818,000000,15.8,16,15.8,15.98,15749,0
+MGRD.US,D,20250819,000000,15.85,16.04,15.85,16.03,11755,0
+MGRD.US,D,20250820,000000,16,16.19,15.97,16.19,4833,0
+MGRD.US,D,20250821,000000,16.155,16.155,16.05,16.15,5880,0
+MGRD.US,D,20250822,000000,16.15,16.365,16.12,16.33,4809,0
+MGRD.US,D,20250825,000000,16.27,16.33,16.15,16.17,4250,0
+MGRD.US,D,20250826,000000,16.165,16.3,16.0516,16.3,5072,0
+MGRD.US,D,20250827,000000,16.0801,16.18,16.0801,16.18,5266,0
+MGRD.US,D,20250828,000000,16.21,16.3,16.2,16.29,3689,0
+MGRD.US,D,20250829,000000,16.295,16.295,16.15,16.23,3485,0
+MGRD.US,D,20250902,000000,16.15,16.18,16.1,16.13,3656,0
+MGRD.US,D,20250903,000000,16.14,16.4,16.14,16.26,3726,0
+MGRD.US,D,20250904,000000,16.1201,16.4,16.1201,16.4,4288,0
+MGRD.US,D,20250905,000000,16.45,16.6,16.34,16.58,7702,0
+MGRD.US,D,20250908,000000,16.6,16.71,16.47,16.7,8052,0
+MGRD.US,D,20250909,000000,16.43,16.59,16.41,16.5,10524,0
+MGRD.US,D,20250910,000000,16.54,16.59,16.5,16.55,2736,0
+MGRD.US,D,20250911,000000,16.68,16.89,16.56,16.7,7381,0
+MGRD.US,D,20250912,000000,16.7,16.77,16.65,16.65,2391,0
+MGRD.US,D,20250915,000000,16.6824,16.69,16.602,16.69,3677,0
+MGRD.US,D,20250916,000000,16.66,16.79,16.6288,16.78,3423,0
+MGRD.US,D,20250917,000000,16.78,16.84,16.6035,16.84,5790,0
+MGRD.US,D,20250918,000000,16.9399,16.9399,16.61,16.66,4496,0
+MGRD.US,D,20250919,000000,16.6295,16.65,16.55,16.65,1823,0
+MGRD.US,D,20250922,000000,16.61,16.68,16.58,16.68,2598,0
+MGRD.US,D,20250923,000000,16.68,16.68,16.5,16.55,4658,0
+MGRD.US,D,20250924,000000,16.69,16.69,16.3318,16.51,6868,0
+MGRD.US,D,20250925,000000,16.51,16.565,16.51,16.54,3337,0
+MGRD.US,D,20250926,000000,16.4688,16.6075,16.465,16.59,6333,0
+MGRD.US,D,20250929,000000,16.25,16.32,16.19,16.26,5054,0
+MGRD.US,D,20250930,000000,16.24,16.24,15.94,16.08,32703,0
+MGRD.US,D,20251001,000000,16.12,16.29,16.04,16.29,9650,0
+MGRD.US,D,20251002,000000,16.32,16.32,16.11,16.15,11633,0
+MGRD.US,D,20251003,000000,16.13,16.215,16.11,16.12,5276,0
+MGRD.US,D,20251006,000000,16.05,16.1199,16.01,16.03,4650,0
+MGRD.US,D,20251007,000000,16.05,16.05,15.97,16.02,8335,0
+MGRD.US,D,20251008,000000,16.035,16.04,15.9101,15.97,7028,0
+MGRD.US,D,20251009,000000,15.9068,16.03,15.79,15.85,10868,0
+MGRD.US,D,20251010,000000,15.88,16.0634,15.65,15.78,14207,0
+MGRD.US,D,20251013,000000,15.86,15.89,15.76,15.88,4550,0
+MGRD.US,D,20251014,000000,15.612,15.86,15.612,15.84,4060,0
+MGRD.US,D,20251015,000000,15.89,16.01,15.8,15.98,11169,0
+MGRD.US,D,20251016,000000,15.96,16.03,15.9,15.95,6127,0
+MGRD.US,D,20251017,000000,16.0144,16.03,16.01,16.03,3581,0
+MGRD.US,D,20251020,000000,16.075,16.18,16.07,16.18,5206,0
+MGRD.US,D,20251021,000000,16.24,16.24,16.16,16.19,3552,0
+MGRD.US,D,20251022,000000,16.1616,16.18,15.9101,16.16,7615,0
+MGRD.US,D,20251023,000000,16,16.12,16,16.09,4352,0
+MGRD.US,D,20251024,000000,16.08,16.1416,16.07,16.12,2746,0
+MGRD.US,D,20251027,000000,16.24,16.24,16.16,16.16,2199,0
+MGRD.US,D,20251028,000000,16.2,16.26,16.2,16.21,6499,0
+MGRD.US,D,20251029,000000,16.1528,16.22,16.1,16.15,2176,0
+MGRD.US,D,20251030,000000,16.0201,16.14,15.9,16.04,10561,0
+MGRD.US,D,20251031,000000,15.95,16.04,15.8,16.04,4081,0
+MGRD.US,D,20251103,000000,15.86,16.056,15.7,16,6602,0
+MGRD.US,D,20251104,000000,15.83,15.91,15.71,15.84,9381,0
+MGRD.US,D,20251105,000000,15.66,15.89,15.66,15.86,7108,0
+MGRD.US,D,20251106,000000,15.82,15.9,15.781,15.89,3795,0
+MGRD.US,D,20251107,000000,15.58,15.9,15.58,15.89,7423,0
+MGRD.US,D,20251110,000000,15.8986,15.92,15.8986,15.91,3410,0
+MGRD.US,D,20251111,000000,15.84,15.95,15.83,15.95,7405,0
+MGRD.US,D,20251112,000000,15.93,15.97,15.85,15.96,12123,0
+MGRD.US,D,20251113,000000,15.77,15.77,15.4701,15.65,100849,0
+MGRD.US,D,20251114,000000,15.66,15.74,15.58,15.74,8926,0
+MGRD.US,D,20251117,000000,15.6675,15.6675,15.42,15.58,16091,0
+MGRD.US,D,20251118,000000,15.4814,15.62,15.385,15.58,15212,0
+MGRD.US,D,20251119,000000,15.59,15.6,15.475,15.6,14794,0
+MGRD.US,D,20251120,000000,15.5101,15.7015,15.36,15.49,13455,0
+MGRD.US,D,20251121,000000,15.46,15.64,15.42,15.6,19201,0
+MGRD.US,D,20251124,000000,15.64,15.7,15.56,15.65,8118,0
+MGRD.US,D,20251125,000000,15.6,15.7,15.6,15.67,6010,0
+MGRD.US,D,20251126,000000,15.61,15.74,15.6,15.69,15787,0
+MGRD.US,D,20251128,000000,15.65,15.76,15.62,15.72,5095,0
+MGRD.US,D,20251201,000000,15.6035,15.69,15.5391,15.6,10849,0
+MGRD.US,D,20251202,000000,15.65,15.65,15.49,15.57,12093,0
+MGRD.US,D,20251203,000000,15.6,15.67,15.43,15.67,4422,0
+MGRD.US,D,20251204,000000,15.56,15.59,15.47,15.51,13331,0
+MGRD.US,D,20251205,000000,15.46,15.53,15.31,15.39,24900,0
+MGRD.US,D,20251208,000000,15.33,15.45,15.31,15.34,15509,0
+MGRD.US,D,20251209,000000,15.34,15.5,15.34,15.48,23187,0
+MGRD.US,D,20251210,000000,15.5101,15.62,15.4111,15.58,17231,0
+MGRD.US,D,20251211,000000,15.63,15.81,15.58,15.78,18621,0
+MGRD.US,D,20251212,000000,15.7,15.81,15.55,15.7,7840,0
+MGRD.US,D,20251215,000000,15.75,15.85,15.7,15.75,30437,0
+MGRD.US,D,20251216,000000,15.7499,15.86,15.7,15.85,18593,0
+MGRD.US,D,20251217,000000,15.795,15.85,15.7,15.72,8295,0
+MGRD.US,D,20251218,000000,15.68,15.79,15.68,15.74,7690,0
+MGRD.US,D,20251219,000000,15.84,15.87,15.7,15.83,4148,0
+MGRD.US,D,20251222,000000,15.83,15.83,15.7,15.77,5115,0
+MGRD.US,D,20251223,000000,15.75,15.75,15.57,15.62,16943,0
+MGRD.US,D,20251224,000000,15.55,15.62,15.54,15.62,6750,0
+MGRD.US,D,20251226,000000,15.615,15.65,15.5856,15.63,2972,0
+MGRD.US,D,20251229,000000,15.32,15.38,15.28,15.35,6869,0
+MGRD.US,D,20251230,000000,15.3,15.34,15.27,15.34,7647,0
+MGRD.US,D,20251231,000000,15.3,15.37,15.27,15.37,5064,0
+MGRD.US,D,20260102,000000,15.49,15.54,15.39,15.52,6655,0
+MGRD.US,D,20260105,000000,15.63,15.69,15.5,15.58,12590,0
+MGRD.US,D,20260106,000000,15.55,15.55,15.4351,15.52,2342,0
+MGRD.US,D,20260107,000000,15.5,15.53,15.43,15.47,5327,0
+MGRD.US,D,20260108,000000,15.41,15.47,15.4,15.44,6569,0
+MGRD.US,D,20260109,000000,15.42,15.54,15.41,15.54,10424,0
+MGRD.US,D,20260112,000000,15.53,15.55,15.34,15.52,6777,0
+MGRD.US,D,20260113,000000,15.52,15.6,15.48,15.55,14715,0
+MGRD.US,D,20260114,000000,15.54,15.72,15.53,15.72,27237,0
+MGRD.US,D,20260115,000000,15.79,15.85,15.68,15.8,9689,0
+MGRD.US,D,20260116,000000,15.82,15.83,15.7,15.74,8195,0
+MGRD.US,D,20260120,000000,15.6,15.65,15.52,15.62,13807,0
+MGRD.US,D,20260121,000000,15.65,15.74,15.54,15.7,18643,0
+MGRD.US,D,20260122,000000,15.74,15.78,15.6622,15.74,4953,0
+MGRD.US,D,20260123,000000,15.71,15.7515,15.66,15.69,3455,0
+MGRD.US,D,20260126,000000,15.7,15.7745,15.68,15.73,12732,0
+MGRD.US,D,20260127,000000,15.75,15.75,15.67,15.72,6389,0
+MGRD.US,D,20260128,000000,15.62,15.69,15.61,15.69,4512,0
+MGRD.US,D,20260129,000000,15.625,15.7,15.55,15.59,6555,0
+MGRD.US,D,20260130,000000,15.54,15.64,15.4838,15.52,15527,0
+MGRD.US,D,20260202,000000,15.582,15.62,15.522,15.58,13788,0
+MGRD.US,D,20260203,000000,15.53,15.62,15.45,15.54,20407,0
+MGRD.US,D,20260204,000000,15.52,15.58,15.47,15.55,4424,0
+MGRD.US,D,20260205,000000,15.5,15.55,15.44,15.49,23237,0
+MGRD.US,D,20260206,000000,15.4701,15.57,15.47,15.52,14146,0
+MGRD.US,D,20260209,000000,15.52,15.578,15.48,15.56,6923,0
+MGRD.US,D,20260210,000000,15.638,15.68,15.56,15.63,9431,0
+MGRD.US,D,20260211,000000,15.63,15.63,15.55,15.59,5594,0
+MGRD.US,D,20260212,000000,15.61,15.7,15.59,15.67,9623,0
+MGRD.US,D,20260213,000000,15.73,15.7382,15.56,15.72,10242,0
+MGRD.US,D,20260217,000000,15.69,15.88,15.64,15.86,20771,0
+MGRD.US,D,20260218,000000,15.9,15.9,15.71,15.82,7810,0
diff --git a/daily/us/nyse stocks/2/mhf.us.txt b/daily/us/nyse stocks/2/mhf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bedc68948cb4601d5f7004827560369ca685874
--- /dev/null
+++ b/daily/us/nyse stocks/2/mhf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHF.US,D,20050225,000000,4.49532,4.5199,4.48254,4.50116,43527.191908596,0
+MHF.US,D,20050228,000000,4.48254,4.49532,4.47679,4.48254,65611.189491138,0
+MHF.US,D,20050301,000000,4.464,4.48254,4.44537,4.47679,63005.592627761,0
+MHF.US,D,20050302,000000,4.47044,4.47679,4.45211,4.47679,43678.562756585,0
+MHF.US,D,20050303,000000,4.47679,4.48878,4.464,4.48254,45140.805148154,0
+MHF.US,D,20050304,000000,4.49532,4.49532,4.47679,4.47679,51976.712643316,0
+MHF.US,D,20050307,000000,4.47044,4.51355,4.47044,4.51355,57493.675483005,0
+MHF.US,D,20050308,000000,4.47679,4.52574,4.47044,4.52574,60739.066463879,0
+MHF.US,D,20050309,000000,4.48878,4.51355,4.47044,4.48254,58305.023228224,0
+MHF.US,D,20050310,000000,4.47679,4.48878,4.45211,4.48254,35243.169967677,0
+MHF.US,D,20050311,000000,4.44537,4.464,4.44537,4.464,31014.877613864,0
+MHF.US,D,20050314,000000,4.45211,4.45211,4.421,4.421,68859.607888971,0
+MHF.US,D,20050315,000000,4.40901,4.45211,4.39691,4.42704,48728.294245483,0
+MHF.US,D,20050316,000000,4.42704,4.43953,4.38423,4.38423,37841.702858147,0
+MHF.US,D,20050317,000000,4.421,4.42704,4.37789,4.41515,81037.897179142,0
+MHF.US,D,20050318,000000,4.41515,4.41515,4.37195,4.38423,27771.504910963,0
+MHF.US,D,20050321,000000,4.40901,4.41515,4.35312,4.41515,58462.448910131,0
+MHF.US,D,20050322,000000,4.40247,4.421,4.39027,4.39027,87048.328983273,0
+MHF.US,D,20050323,000000,4.40247,4.40247,4.33488,4.34102,46284.159619962,0
+MHF.US,D,20050324,000000,4.37195,4.37195,4.34102,4.37195,44817.880672445,0
+MHF.US,D,20050328,000000,4.34756,4.36591,4.31061,4.32279,39455.316097705,0
+MHF.US,D,20050329,000000,4.31061,4.35927,4.31061,4.35927,26467.697340289,0
+MHF.US,D,20050330,000000,4.34102,4.38423,4.34102,4.34102,60417.151127157,0
+MHF.US,D,20050331,000000,4.35927,4.40247,4.35927,4.40247,28581.843517195,0
+MHF.US,D,20050401,000000,4.40247,4.44537,4.35927,4.35927,71132.188886773,0
+MHF.US,D,20050404,000000,4.37195,4.41515,4.37195,4.41515,54246.266224158,0
+MHF.US,D,20050405,000000,4.38423,4.40901,4.37789,4.40247,41082.048144089,0
+MHF.US,D,20050406,000000,4.39027,4.47044,4.39027,4.43388,79737.117025427,0
+MHF.US,D,20050407,000000,4.42704,4.464,4.42704,4.45865,21596.583452017,0
+MHF.US,D,20050408,000000,4.43953,4.48878,4.43388,4.47679,54723.588964815,0
+MHF.US,D,20050411,000000,4.464,4.47679,4.43953,4.47679,64141.883126661,0
+MHF.US,D,20050412,000000,4.43388,4.50116,4.43388,4.49532,97602.913644021,0
+MHF.US,D,20050413,000000,4.47044,4.50116,4.45211,4.45211,91753.944077743,0
+MHF.US,D,20050414,000000,4.464,4.47679,4.43388,4.44537,63990.512278673,0
+MHF.US,D,20050415,000000,4.43388,4.48254,4.43388,4.464,21918.49878874,0
+MHF.US,D,20050418,000000,4.47679,4.50116,4.47679,4.49532,39627.878864412,0
+MHF.US,D,20050419,000000,4.49532,4.5199,4.47679,4.51355,22252.523793301,0
+MHF.US,D,20050420,000000,4.48254,4.51355,4.45865,4.45865,19484.455553084,0
+MHF.US,D,20050421,000000,4.48254,4.51355,4.47044,4.51355,49862.566466409,0
+MHF.US,D,20050422,000000,4.50116,4.5071,4.48254,4.49532,10711.001203669,0
+MHF.US,D,20050425,000000,4.48878,4.51355,4.47044,4.48254,95490.785745088,0
+MHF.US,D,20050426,000000,4.47679,4.5071,4.47044,4.49532,197974.90466724,0
+MHF.US,D,20050427,000000,4.50116,4.51355,4.48254,4.49532,55537.964126993,0
+MHF.US,D,20050428,000000,4.5199,4.5199,4.48878,4.48878,389922.22216758,0
+MHF.US,D,20050429,000000,4.48254,4.55091,4.48254,4.49532,85422.606075876,0
+MHF.US,D,20050502,000000,4.48878,4.51355,4.48254,4.49532,34920.245491968,0
+MHF.US,D,20050503,000000,4.47679,4.51355,4.47044,4.51355,33782.945854082,0
+MHF.US,D,20050504,000000,4.5199,4.53793,4.49532,4.52574,37671.158369413,0
+MHF.US,D,20050505,000000,4.5071,4.54437,4.5071,4.52574,28581.843517195,0
+MHF.US,D,20050506,000000,4.5071,4.5071,4.464,4.47044,48229.779586106,0
+MHF.US,D,20050509,000000,4.45865,4.48878,4.45865,4.47679,34920.245491968,0
+MHF.US,D,20050510,000000,4.49532,4.5071,4.464,4.48254,118710.06468755,0
+MHF.US,D,20050511,000000,4.49532,4.5071,4.48254,4.5071,20458.274675143,0
+MHF.US,D,20050512,000000,4.49532,4.5199,4.48254,4.5199,18998.050561548,0
+MHF.US,D,20050513,000000,4.49532,4.53238,4.49532,4.5199,32152.177251752,0
+MHF.US,D,20050516,000000,4.5199,4.53238,4.5199,4.52574,19484.455553084,0
+MHF.US,D,20050517,000000,4.49532,4.53793,4.49532,4.5199,31990.715013897,0
+MHF.US,D,20050518,000000,4.53238,4.55091,4.52574,4.53793,40435.190053684,0
+MHF.US,D,20050519,000000,4.53238,4.5627,4.5071,4.52574,117896.69866435,0
+MHF.US,D,20050520,000000,4.48254,4.5199,4.48254,4.51355,52299.637119026,0
+MHF.US,D,20050523,000000,4.5199,4.52574,4.48878,4.5199,63990.512278673,0
+MHF.US,D,20050524,000000,4.5071,4.53238,4.5071,4.5199,76977.121897103,0
+MHF.US,D,20050525,000000,4.53238,4.53793,4.5071,4.5199,93056.742509431,0
+MHF.US,D,20050526,000000,4.53238,4.55656,4.5199,4.55091,51647.733333688,0
+MHF.US,D,20050527,000000,4.55091,4.55656,4.53238,4.55091,37998.119401068,0
+MHF.US,D,20050531,000000,4.55656,4.57548,4.55091,4.55656,43033.722944153,0
+MHF.US,D,20050601,000000,4.5627,4.58738,4.5627,4.58123,52122.028657385,0
+MHF.US,D,20050602,000000,4.53238,4.54437,4.47679,4.47679,277706.97599774,0
+MHF.US,D,20050603,000000,4.48254,4.5071,4.47679,4.50116,173273.20055349,0
+MHF.US,D,20050606,000000,4.48878,4.48878,4.44537,4.45211,103127.94959561,0
+MHF.US,D,20050607,000000,4.464,4.47044,4.45211,4.47044,20948.716222627,0
+MHF.US,D,20050608,000000,4.464,4.47679,4.45211,4.45211,31014.877613864,0
+MHF.US,D,20050609,000000,4.45211,4.47044,4.42704,4.42704,53917.286914529,0
+MHF.US,D,20050610,000000,4.40901,4.45865,4.40901,4.43953,36209.92511683,0
+MHF.US,D,20050613,000000,4.43953,4.464,4.42704,4.45865,89161.466021192,0
+MHF.US,D,20050614,000000,4.45211,4.45865,4.421,4.421,31187.440380571,0
+MHF.US,D,20050615,000000,4.464,4.464,4.421,4.45211,88511.580513829,0
+MHF.US,D,20050616,000000,4.421,4.45865,4.41515,4.43953,51976.712643316,0
+MHF.US,D,20050617,000000,4.42704,4.43953,4.40901,4.43953,35571.140138319,0
+MHF.US,D,20050620,000000,4.40247,4.43388,4.39691,4.39691,40276.755232789,0
+MHF.US,D,20050621,000000,4.39027,4.421,4.39027,4.40247,43209.313127821,0
+MHF.US,D,20050622,000000,4.40901,4.43388,4.40901,4.42704,60739.066463879,0
+MHF.US,D,20050623,000000,4.40901,4.43953,4.40247,4.40901,64801.860023891,0
+MHF.US,D,20050624,000000,4.41515,4.44537,4.41515,4.43953,18350.183332156,0
+MHF.US,D,20050627,000000,4.43953,4.44537,4.421,4.42704,49050.209582205,0
+MHF.US,D,20050628,000000,4.43953,4.43953,4.40247,4.40247,53746.742425796,0
+MHF.US,D,20050629,000000,4.43388,4.45211,4.41515,4.42704,97437.41485022,0
+MHF.US,D,20050630,000000,4.44537,4.464,4.44537,4.464,58139.524434423,0
+MHF.US,D,20050701,000000,4.464,4.47044,4.43388,4.47044,56514.810666012,0
+MHF.US,D,20050705,000000,4.464,4.47044,4.421,4.45865,52122.028657385,0
+MHF.US,D,20050706,000000,4.43388,4.45865,4.43388,4.45211,37998.119401068,0
+MHF.US,D,20050707,000000,4.43388,4.47044,4.43388,4.45865,35883.973224162,0
+MHF.US,D,20050708,000000,4.45211,4.48254,4.43953,4.47679,84614.285747618,0
+MHF.US,D,20050711,000000,4.48254,4.49532,4.45865,4.47044,47577.87580077,0
+MHF.US,D,20050712,000000,4.47044,4.49532,4.45865,4.45865,59926.709579674,0
+MHF.US,D,20050713,000000,4.45865,4.49532,4.45211,4.464,52299.637119026,0
+MHF.US,D,20050714,000000,4.464,4.47679,4.45865,4.45865,27771.504910963,0
+MHF.US,D,20050715,000000,4.45865,4.464,4.43953,4.464,82658.574391606,0
+MHF.US,D,20050718,000000,4.44537,4.47044,4.43388,4.45865,107839.619524,0
+MHF.US,D,20050719,000000,4.42704,4.48254,4.42704,4.48254,45467.76617981,0
+MHF.US,D,20050720,000000,4.45865,4.48254,4.45865,4.464,23874.210144752,0
+MHF.US,D,20050721,000000,4.45211,4.50116,4.45211,4.47679,101179.3022125,0
+MHF.US,D,20050722,000000,4.464,4.48254,4.44537,4.47044,40599.679708498,0
+MHF.US,D,20050725,000000,4.48878,4.48878,4.45865,4.47044,46771.573750484,0
+MHF.US,D,20050726,000000,4.464,4.48878,4.464,4.47044,27283.081641454,0
+MHF.US,D,20050727,000000,4.45865,4.48878,4.45865,4.48254,50338.88006808,0
+MHF.US,D,20050728,000000,4.48254,4.51355,4.48254,4.5071,33615.428782307,0
+MHF.US,D,20050729,000000,4.50116,4.5071,4.43388,4.48878,131058.89846645,0
+MHF.US,D,20050801,000000,4.48878,4.48878,4.43388,4.464,88671.02447371,0
+MHF.US,D,20050802,000000,4.43953,4.47679,4.43388,4.45865,152329.5300258,0
+MHF.US,D,20050803,000000,4.43953,4.48254,4.43953,4.47044,49375.152335887,0
+MHF.US,D,20050804,000000,4.47044,4.48878,4.464,4.48254,30861.488487902,0
+MHF.US,D,20050805,000000,4.464,4.47044,4.45211,4.45865,8929.8708923369,0
+MHF.US,D,20050808,000000,4.44537,4.464,4.43388,4.44537,37998.119401068,0
+MHF.US,D,20050809,000000,4.42704,4.464,4.421,4.464,137386.19991236,0
+MHF.US,D,20050810,000000,4.464,4.47679,4.44537,4.45865,32971.598108863,0
+MHF.US,D,20050811,000000,4.47679,4.48878,4.45211,4.47679,52299.637119026,0
+MHF.US,D,20050812,000000,4.47679,4.50116,4.45211,4.47679,62526.251609131,0
+MHF.US,D,20050815,000000,4.50116,4.5071,4.47679,4.47679,38484.524392606,0
+MHF.US,D,20050816,000000,4.47679,4.52574,4.47679,4.52574,76814.650520262,0
+MHF.US,D,20050817,000000,4.52574,4.52574,4.47679,4.51355,51976.712643316,0
+MHF.US,D,20050818,000000,4.51355,4.51355,4.47679,4.50116,39950.803340121,0
+MHF.US,D,20050819,000000,4.48254,4.48254,4.45211,4.48254,19166.576772307,0
+MHF.US,D,20050822,000000,4.45865,4.47679,4.43953,4.464,60417.151127157,0
+MHF.US,D,20050823,000000,4.464,4.464,4.45211,4.464,31990.715013897,0
+MHF.US,D,20050824,000000,4.464,4.48254,4.44537,4.47679,74058.691947884,0
+MHF.US,D,20050825,000000,4.47044,4.48254,4.45865,4.47679,55216.048790272,0
+MHF.US,D,20050826,000000,4.45865,4.48878,4.44537,4.44537,105074.57870074,0
+MHF.US,D,20050829,000000,4.44537,4.45865,4.43953,4.45211,77787.460503334,0
+MHF.US,D,20050830,000000,4.45865,4.45865,4.42704,4.45211,83795.874029493,0
+MHF.US,D,20050831,000000,4.44537,4.45865,4.421,4.42704,90950.669444418,0
+MHF.US,D,20050901,000000,4.43388,4.464,4.421,4.464,52625.589011694,0
+MHF.US,D,20050902,000000,4.44537,4.48254,4.44537,4.47679,50191.545776038,0
+MHF.US,D,20050906,000000,4.48254,4.49532,4.45211,4.48254,37345.206476745,0
+MHF.US,D,20050907,000000,4.464,4.50116,4.45211,4.48878,91911.369759651,0
+MHF.US,D,20050908,000000,4.47679,4.49532,4.47679,4.49532,71296.678541587,0
+MHF.US,D,20050909,000000,4.48254,4.50116,4.47679,4.48878,78434.318593739,0
+MHF.US,D,20050912,000000,4.48878,4.5071,4.464,4.50116,44495.965335722,0
+MHF.US,D,20050913,000000,4.50116,4.52574,4.47679,4.52574,72427.923345554,0
+MHF.US,D,20050914,000000,4.5199,4.52574,4.51355,4.51355,54723.588964815,0
+MHF.US,D,20050915,000000,4.5199,4.52574,4.5071,4.5071,47752.45684545,0
+MHF.US,D,20050916,000000,4.48878,4.50116,4.464,4.47679,32971.598108863,0
+MHF.US,D,20050919,000000,4.47679,4.5071,4.464,4.5071,71132.188886773,0
+MHF.US,D,20050920,000000,4.50116,4.52574,4.49532,4.50116,106859.74556802,0
+MHF.US,D,20050921,000000,4.50116,4.53793,4.50116,4.53793,41406.99089777,0
+MHF.US,D,20050922,000000,4.53793,4.55091,4.52574,4.53793,52948.513487403,0
+MHF.US,D,20050923,000000,4.48878,4.5199,4.421,4.421,72267.470246686,0
+MHF.US,D,20050926,000000,4.421,4.45865,4.39691,4.43953,87048.328983273,0
+MHF.US,D,20050927,000000,4.43953,4.45211,4.39027,4.421,70641.747339289,0
+MHF.US,D,20050928,000000,4.42704,4.47679,4.421,4.464,45308.322219929,0
+MHF.US,D,20050929,000000,4.44537,4.48254,4.44537,4.47679,30375.083496366,0
+MHF.US,D,20050930,000000,4.45211,4.48254,4.43953,4.47044,63990.512278673,0
+MHF.US,D,20051003,000000,4.45211,4.50116,4.45211,4.50116,55381.547584072,0
+MHF.US,D,20051004,000000,4.51355,4.51355,4.47044,4.50116,45308.322219929,0
+MHF.US,D,20051005,000000,4.464,4.5071,4.464,4.464,17865.796618593,0
+MHF.US,D,20051006,000000,4.47679,4.50116,4.44537,4.44537,50515.479390734,0
+MHF.US,D,20051007,000000,4.45211,4.48254,4.45211,4.48254,41898.44158424,0
+MHF.US,D,20051010,000000,4.48254,4.51355,4.464,4.464,28265.983014392,0
+MHF.US,D,20051011,000000,4.464,4.464,4.43953,4.43953,37998.119401068,0
+MHF.US,D,20051012,000000,4.421,4.45865,4.421,4.45211,28581.843517195,0
+MHF.US,D,20051013,000000,4.421,4.45211,4.40901,4.40901,19976.91537854,0
+MHF.US,D,20051014,000000,4.40901,4.44537,4.40901,4.40901,26953.093192838,0
+MHF.US,D,20051017,000000,4.38423,4.43388,4.38423,4.39691,35243.169967677,0
+MHF.US,D,20051018,000000,4.39691,4.42704,4.37789,4.39691,26136.699752687,0
+MHF.US,D,20051019,000000,4.37789,4.40901,4.37195,4.39027,48069.326487239,0
+MHF.US,D,20051020,000000,4.39691,4.41515,4.38423,4.40901,28265.983014392,0
+MHF.US,D,20051021,000000,4.38423,4.40247,4.37195,4.40247,42383.83743679,0
+MHF.US,D,20051024,000000,4.40247,4.43388,4.32279,4.37789,82335.649915897,0
+MHF.US,D,20051025,000000,4.35927,4.40901,4.34102,4.34756,46119.669965147,0
+MHF.US,D,20051026,000000,4.34102,4.35312,4.31061,4.31645,75516.897783507,0
+MHF.US,D,20051027,000000,4.31645,4.37195,4.31645,4.36591,56189.867912331,0
+MHF.US,D,20051028,000000,4.34102,4.37195,4.33488,4.37195,63334.571937389,0
+MHF.US,D,20051031,000000,4.35927,4.40247,4.35927,4.37195,62526.251609131,0
+MHF.US,D,20051101,000000,4.37195,4.40247,4.34756,4.37195,65771.642590005,0
+MHF.US,D,20051102,000000,4.34102,4.37195,4.34102,4.35312,42549.33623059,0
+MHF.US,D,20051103,000000,4.34756,4.37789,4.34756,4.36591,86560.914852751,0
+MHF.US,D,20051104,000000,4.34102,4.38423,4.34102,4.36591,83795.874029493,0
+MHF.US,D,20051107,000000,4.36591,4.39691,4.36591,4.39691,39950.803340121,0
+MHF.US,D,20051108,000000,4.39691,4.40247,4.37789,4.39027,39950.803340121,0
+MHF.US,D,20051109,000000,4.40901,4.40901,4.34102,4.34756,152979.41553316,0
+MHF.US,D,20051110,000000,4.32854,4.36591,4.32854,4.34102,145516.83272732,0
+MHF.US,D,20051111,000000,4.35927,4.35927,4.31645,4.31645,89488.427052848,0
+MHF.US,D,20051114,000000,4.31061,4.32854,4.29802,4.30417,135278.10856938,0
+MHF.US,D,20051115,000000,4.32854,4.32854,4.28602,4.32854,63177.146255481,0
+MHF.US,D,20051116,000000,4.30417,4.32279,4.29198,4.32279,84295.397827855,0
+MHF.US,D,20051117,000000,4.29198,4.31061,4.267,4.29198,74058.691947884,0
+MHF.US,D,20051118,000000,4.30417,4.31061,4.27948,4.29802,63496.034175244,0
+MHF.US,D,20051121,000000,4.28602,4.31645,4.27948,4.28602,133657.43135691,0
+MHF.US,D,20051122,000000,4.27304,4.31645,4.27304,4.29802,108479.41364148,0
+MHF.US,D,20051123,000000,4.30417,4.31061,4.27304,4.31061,63666.578663977,0
+MHF.US,D,20051125,000000,4.32279,4.32279,4.28602,4.31645,41577.535386504,0
+MHF.US,D,20051128,000000,4.32854,4.35927,4.32854,4.35312,36701.3758033,0
+MHF.US,D,20051129,000000,4.34102,4.35927,4.31061,4.32854,119520.40329377,0
+MHF.US,D,20051130,000000,4.32854,4.34102,4.31061,4.33488,68203.667547687,0
+MHF.US,D,20051201,000000,4.34102,4.34756,4.32279,4.32854,33459.012239386,0
+MHF.US,D,20051202,000000,4.34102,4.36591,4.33488,4.34102,59926.709579674,0
+MHF.US,D,20051205,000000,4.33488,4.35312,4.31061,4.32854,78110.384979043,0
+MHF.US,D,20051206,000000,4.32279,4.35312,4.32279,4.34756,110749.97636132,0
+MHF.US,D,20051207,000000,4.32854,4.35312,4.32279,4.32854,110599.61465232,0
+MHF.US,D,20051208,000000,4.34102,4.35927,4.32279,4.33488,53746.742425796,0
+MHF.US,D,20051209,000000,4.32854,4.34756,4.32279,4.33488,87855.640172545,0
+MHF.US,D,20051212,000000,4.32854,4.33488,4.29802,4.30417,74695.458648423,0
+MHF.US,D,20051213,000000,4.32854,4.33488,4.29802,4.32279,78928.796697168,0
+MHF.US,D,20051214,000000,4.31645,4.37195,4.30417,4.35312,227361.03195675,0
+MHF.US,D,20051215,000000,4.34756,4.36591,4.34102,4.34102,54403.691906066,0
+MHF.US,D,20051216,000000,4.33488,4.37195,4.31645,4.33488,69509.493396335,0
+MHF.US,D,20051219,000000,4.31645,4.34102,4.31061,4.32854,74695.458648423,0
+MHF.US,D,20051220,000000,4.32279,4.35927,4.31061,4.35927,153308.39484278,0
+MHF.US,D,20051221,000000,4.33488,4.37195,4.32854,4.36591,70641.747339289,0
+MHF.US,D,20051222,000000,4.33488,4.36591,4.31645,4.34756,107187.71573866,0
+MHF.US,D,20051223,000000,4.34102,4.39027,4.31645,4.38423,103612.33630917,0
+MHF.US,D,20051227,000000,4.37195,4.39691,4.35312,4.39027,132195.18896535,0
+MHF.US,D,20051228,000000,4.39027,4.39691,4.35312,4.36591,139986.75108081,0
+MHF.US,D,20051229,000000,4.36591,4.36591,4.34102,4.35927,157363.11529091,0
+MHF.US,D,20051230,000000,4.36591,4.40247,4.34756,4.39027,104577.07318034,0
+MHF.US,D,20060103,000000,4.40247,4.421,4.39691,4.421,32805.090176075,0
+MHF.US,D,20060104,000000,4.39691,4.45211,4.39691,4.40901,54567.172421894,0
+MHF.US,D,20060105,000000,4.40247,4.44537,4.39027,4.43388,51482.234539887,0
+MHF.US,D,20060106,000000,4.43388,4.47679,4.421,4.43953,70484.321657382,0
+MHF.US,D,20060109,000000,4.43953,4.48878,4.43953,4.48878,48728.294245483,0
+MHF.US,D,20060110,000000,4.44537,4.49532,4.44537,4.464,63990.512278673,0
+MHF.US,D,20060111,000000,4.45865,4.48254,4.44537,4.48254,52299.637119026,0
+MHF.US,D,20060112,000000,4.45865,4.47679,4.43953,4.45865,37193.835628756,0
+MHF.US,D,20060113,000000,4.47679,4.47679,4.43388,4.47044,44337.530514829,0
+MHF.US,D,20060117,000000,4.464,4.47679,4.45211,4.47679,43852.134662278,0
+MHF.US,D,20060118,000000,4.44537,4.49532,4.44537,4.49532,57493.675483005,0
+MHF.US,D,20060119,000000,4.47044,4.52574,4.47044,4.51355,54567.172421894,0
+MHF.US,D,20060120,000000,4.48254,4.50116,4.48254,4.49532,31335.7838116,0
+MHF.US,D,20060123,000000,4.48878,4.50116,4.464,4.48878,46284.159619962,0
+MHF.US,D,20060124,000000,4.48878,4.5071,4.47679,4.49532,74210.062795872,0
+MHF.US,D,20060125,000000,4.5071,4.51355,4.464,4.464,76169.81070783,0
+MHF.US,D,20060126,000000,4.464,4.5071,4.464,4.5071,52625.589011694,0
+MHF.US,D,20060127,000000,4.52574,4.54437,4.50116,4.5071,68859.607888971,0
+MHF.US,D,20060130,000000,4.51355,4.53793,4.50116,4.5071,88834.504989538,0
+MHF.US,D,20060131,000000,4.5071,4.53793,4.50116,4.5071,29873.541420031,0
+MHF.US,D,20060201,000000,4.5071,4.51355,4.464,4.464,93708.646294768,0
+MHF.US,D,20060202,000000,4.464,4.48878,4.45865,4.45865,31827.234498069,0
+MHF.US,D,20060203,000000,4.45865,4.47679,4.44537,4.45211,23874.210144752,0
+MHF.US,D,20060206,000000,4.45865,4.464,4.44537,4.45865,28265.983014392,0
+MHF.US,D,20060207,000000,4.45211,4.47679,4.44537,4.47044,51647.733333688,0
+MHF.US,D,20060208,000000,4.47044,4.47679,4.45865,4.47044,37841.702858147,0
+MHF.US,D,20060209,000000,4.464,4.48878,4.464,4.47044,35074.643756917,0
+MHF.US,D,20060210,000000,4.48254,4.5199,4.48254,4.5071,50515.479390734,0
+MHF.US,D,20060213,000000,4.5199,4.5199,4.48878,4.49532,44817.880672445,0
+MHF.US,D,20060214,000000,4.5071,4.52574,4.47679,4.50116,69346.012880508,0
+MHF.US,D,20060215,000000,4.5199,4.53793,4.49532,4.5199,74869.030554116,0
+MHF.US,D,20060216,000000,4.5071,4.5071,4.48254,4.49532,44008.5512052,0
+MHF.US,D,20060217,000000,4.53793,4.53793,4.50116,4.52574,78274.874633859,0
+MHF.US,D,20060221,000000,4.50116,4.5071,4.50116,4.5071,8929.8708923369,0
+MHF.US,D,20060222,000000,4.47679,4.53793,4.47679,4.53238,91099.012875446,0
+MHF.US,D,20060223,000000,4.49532,4.53238,4.48878,4.52574,77787.460503334,0
+MHF.US,D,20060224,000000,4.53793,4.53793,4.5071,4.53793,49532.578017794,0
+MHF.US,D,20060227,000000,4.52574,4.54437,4.51355,4.5199,55537.964126993,0
+MHF.US,D,20060228,000000,4.51355,4.54437,4.5071,4.53793,70164.424598632,0
+MHF.US,D,20060301,000000,4.53793,4.53793,4.5071,4.51355,36869.902014061,0
+MHF.US,D,20060302,000000,4.5199,4.55091,4.51355,4.53793,54890.096897602,0
+MHF.US,D,20060303,000000,4.53793,4.54437,4.50116,4.51355,51161.328342152,0
+MHF.US,D,20060306,000000,4.5071,4.5199,4.50116,4.5199,20136.359338421,0
+MHF.US,D,20060307,000000,4.5199,4.52574,4.49532,4.49532,24198.143759448,0
+MHF.US,D,20060308,000000,4.5199,4.5199,4.48254,4.48878,41898.44158424,0
+MHF.US,D,20060309,000000,4.48254,4.52574,4.48254,4.52574,49691.01283869,0
+MHF.US,D,20060310,000000,4.50116,4.53238,4.48878,4.52574,37998.119401068,0
+MHF.US,D,20060313,000000,4.5199,4.52574,4.50116,4.5071,31014.877613864,0
+MHF.US,D,20060314,000000,4.5071,4.52574,4.49532,4.50116,32805.090176075,0
+MHF.US,D,20060315,000000,4.49532,4.52574,4.48254,4.48254,60574.576809066,0
+MHF.US,D,20060316,000000,4.47679,4.53793,4.47679,4.49532,85422.606075876,0
+MHF.US,D,20060317,000000,4.49532,4.53238,4.49532,4.5071,9744.2460545152,0
+MHF.US,D,20060320,000000,4.49532,4.52574,4.49532,4.5199,44337.530514829,0
+MHF.US,D,20060321,000000,4.5199,4.53793,4.5071,4.51355,57811.554263782,0
+MHF.US,D,20060322,000000,4.53793,4.54437,4.51355,4.5199,59275.814933323,0
+MHF.US,D,20060323,000000,4.5071,4.55656,4.5071,4.52574,56841.771697668,0
+MHF.US,D,20060324,000000,4.53793,4.55091,4.49532,4.5199,76325.218111765,0
+MHF.US,D,20060327,000000,4.5199,4.52574,4.48878,4.5071,64314.445893368,0
+MHF.US,D,20060328,000000,4.51355,4.5199,4.48254,4.5199,90296.747381107,0
+MHF.US,D,20060329,000000,4.5071,4.55656,4.5071,4.52574,185784.50570923,0
+MHF.US,D,20060330,000000,4.53238,4.53793,4.51355,4.52574,98736.176725961,0
+MHF.US,D,20060331,000000,4.52574,4.53238,4.51355,4.51355,69509.493396335,0
+MHF.US,D,20060403,000000,4.50116,4.51355,4.49532,4.49532,45959.216866279,0
+MHF.US,D,20060404,000000,4.55656,4.55656,4.5071,4.52574,54890.096897602,0
+MHF.US,D,20060405,000000,4.52574,4.55091,4.5199,4.5199,48069.326487239,0
+MHF.US,D,20060406,000000,4.5199,4.54437,4.5071,4.51355,41735.970207398,0
+MHF.US,D,20060407,000000,4.5199,4.54437,4.48254,4.48254,56029.414813462,0
+MHF.US,D,20060410,000000,4.47044,4.5071,4.45211,4.5071,85422.606075876,0
+MHF.US,D,20060411,000000,4.47679,4.51355,4.47679,4.51355,40276.755232789,0
+MHF.US,D,20060412,000000,4.49532,4.5071,4.48254,4.48254,46443.603579842,0
+MHF.US,D,20060413,000000,4.48878,4.48878,4.464,4.48878,24356.578580342,0
+MHF.US,D,20060417,000000,4.48878,4.48878,4.42704,4.44537,93545.165778941,0
+MHF.US,D,20060418,000000,4.43388,4.44537,4.42704,4.44537,28907.795409865,0
+MHF.US,D,20060419,000000,4.43388,4.44537,4.421,4.43388,38325.080432724,0
+MHF.US,D,20060420,000000,4.43388,4.44537,4.40901,4.42704,60091.199234489,0
+MHF.US,D,20060421,000000,4.421,4.43388,4.421,4.42704,19976.91537854,0
+MHF.US,D,20060424,000000,4.421,4.464,4.421,4.45865,47906.855110398,0
+MHF.US,D,20060425,000000,4.43953,4.47679,4.43388,4.45211,44989.434300165,0
+MHF.US,D,20060426,000000,4.47679,4.47679,4.45211,4.464,63496.034175244,0
+MHF.US,D,20060427,000000,4.47679,4.5071,4.464,4.5071,57981.089613528,0
+MHF.US,D,20060428,000000,4.5199,4.55091,4.5071,4.5199,97766.394159848,0
+MHF.US,D,20060501,000000,4.53238,4.5627,4.52574,4.52574,58462.448910131,0
+MHF.US,D,20060502,000000,4.52574,4.55091,4.5199,4.53238,25181.045132386,0
+MHF.US,D,20060503,000000,4.5199,4.55656,4.5071,4.5199,38167.654750816,0
+MHF.US,D,20060504,000000,4.53793,4.55656,4.52574,4.55656,27443.534740321,0
+MHF.US,D,20060505,000000,4.53793,4.58738,4.53238,4.56934,31187.440380571,0
+MHF.US,D,20060508,000000,4.55656,4.58123,4.53238,4.55091,40116.302133921,0
+MHF.US,D,20060509,000000,4.53238,4.55656,4.53238,4.53793,28581.843517195,0
+MHF.US,D,20060510,000000,4.54437,4.55091,4.5199,4.52574,60904.56525768,0
+MHF.US,D,20060511,000000,4.5199,4.55091,4.39027,4.48254,126348.23767704,0
+MHF.US,D,20060512,000000,4.48878,4.5071,4.45865,4.47044,82176.205956016,0
+MHF.US,D,20060515,000000,4.45865,4.47044,4.44537,4.47044,38484.524392606,0
+MHF.US,D,20060516,000000,4.464,4.5071,4.45865,4.5071,50338.88006808,0
+MHF.US,D,20060517,000000,4.51355,4.51355,4.47044,4.49532,46119.669965147,0
+MHF.US,D,20060518,000000,4.48878,4.50116,4.45211,4.50116,27117.582847652,0
+MHF.US,D,20060519,000000,4.464,4.49532,4.464,4.47679,53917.286914529,0
+MHF.US,D,20060522,000000,4.48254,4.51355,4.47044,4.47679,63666.578663977,0
+MHF.US,D,20060523,000000,4.47044,4.50116,4.45865,4.49532,47752.45684545,0
+MHF.US,D,20060524,000000,4.49532,4.5071,4.464,4.47044,71296.678541587,0
+MHF.US,D,20060525,000000,4.464,4.49532,4.45865,4.48254,83795.874029493,0
+MHF.US,D,20060526,000000,4.48878,4.5071,4.464,4.48878,39130.373344024,0
+MHF.US,D,20060530,000000,4.47679,4.5071,4.464,4.48254,20458.274675143,0
+MHF.US,D,20060531,000000,4.45865,4.54437,4.45865,4.47679,95661.330233821,0
+MHF.US,D,20060601,000000,4.48878,4.55091,4.47044,4.5199,48547.658366883,0
+MHF.US,D,20060602,000000,4.55091,4.5627,4.51355,4.5199,48877.646815497,0
+MHF.US,D,20060605,000000,4.51355,4.55091,4.48878,4.49532,51976.712643316,0
+MHF.US,D,20060606,000000,4.5071,4.51355,4.464,4.464,39301.926971743,0
+MHF.US,D,20060607,000000,4.464,4.5071,4.43953,4.43953,63005.592627761,0
+MHF.US,D,20060608,000000,4.42704,4.47679,4.42704,4.47044,27117.582847652,0
+MHF.US,D,20060609,000000,4.45865,4.48878,4.45865,4.48254,8602.9098606817,0
+MHF.US,D,20060612,000000,4.47679,4.49532,4.45211,4.45211,26310.27165838,0
+MHF.US,D,20060613,000000,4.43953,4.47679,4.43953,4.464,37521.805799398,0
+MHF.US,D,20060614,000000,4.42704,4.45865,4.42704,4.43953,24198.143759448,0
+MHF.US,D,20060615,000000,4.43388,4.47679,4.43388,4.45865,54071.685179477,0
+MHF.US,D,20060616,000000,4.45211,4.48254,4.45211,4.47044,44989.434300165,0
+MHF.US,D,20060619,000000,4.464,4.49532,4.464,4.49532,59765.247341819,0
+MHF.US,D,20060620,000000,4.51355,4.51355,4.47044,4.47679,66256.029303568,0
+MHF.US,D,20060621,000000,4.47679,4.5071,4.45865,4.47679,41406.99089777,0
+MHF.US,D,20060622,000000,4.47044,4.49532,4.464,4.49532,38812.494563247,0
+MHF.US,D,20060623,000000,4.464,4.51355,4.464,4.48254,49199.56215222,0
+MHF.US,D,20060626,000000,4.49532,4.51355,4.464,4.49532,42226.411754881,0
+MHF.US,D,20060627,000000,4.48254,4.54437,4.48254,4.50116,44008.5512052,0
+MHF.US,D,20060628,000000,4.48254,4.51355,4.464,4.48254,72752.866099235,0
+MHF.US,D,20060629,000000,4.464,4.48254,4.43388,4.464,143573.23103915,0
+MHF.US,D,20060630,000000,4.47044,4.49532,4.44537,4.49532,40276.755232789,0
+MHF.US,D,20060703,000000,4.47679,4.52574,4.47044,4.5071,42704.743634526,0
+MHF.US,D,20060705,000000,4.52574,4.54437,4.51355,4.53238,46443.603579842,0
+MHF.US,D,20060706,000000,4.50116,4.55656,4.50116,4.55091,25006.464087705,0
+MHF.US,D,20060707,000000,4.55091,4.55091,4.48878,4.5199,89319.900842088,0
+MHF.US,D,20060710,000000,4.52574,4.52574,4.48878,4.48878,23387.805153216,0
+MHF.US,D,20060711,000000,4.50116,4.51355,4.48878,4.50116,11205.479307098,0
+MHF.US,D,20060712,000000,4.50116,4.55091,4.50116,4.5199,67556.809457283,0
+MHF.US,D,20060713,000000,4.5071,4.55091,4.5071,4.55091,27283.081641454,0
+MHF.US,D,20060714,000000,4.52574,4.55091,4.51355,4.52574,21596.583452017,0
+MHF.US,D,20060717,000000,4.54437,4.55656,4.5199,4.52574,30698.007972075,0
+MHF.US,D,20060718,000000,4.54437,4.55091,4.52574,4.52574,18515.682125958,0
+MHF.US,D,20060719,000000,4.52574,4.55091,4.51355,4.52574,12836.247909428,0
+MHF.US,D,20060720,000000,4.52574,4.5627,4.51355,4.52574,30055.186437616,0
+MHF.US,D,20060721,000000,4.52574,4.55656,4.52574,4.55656,24683.539611997,0
+MHF.US,D,20060724,000000,4.53793,4.58738,4.53793,4.58738,34430.813083472,0
+MHF.US,D,20060725,000000,4.58738,4.60581,4.5627,4.59342,31663.753982242,0
+MHF.US,D,20060726,000000,4.56934,4.62453,4.5627,4.59342,101332.69133846,0
+MHF.US,D,20060727,000000,4.56934,4.59996,4.5627,4.58738,32643.627938221,0
+MHF.US,D,20060728,000000,4.59996,4.61779,4.5627,4.58123,85745.530551585,0
+MHF.US,D,20060731,000000,4.5627,4.59996,4.5627,4.59996,37841.702858147,0
+MHF.US,D,20060801,000000,4.57548,4.62453,4.57548,4.62453,36055.526851882,0
+MHF.US,D,20060802,000000,4.63039,4.63039,4.60581,4.61225,16241.082850182,0
+MHF.US,D,20060803,000000,4.60581,4.61225,4.58738,4.58738,31827.234498069,0
+MHF.US,D,20060804,000000,4.61225,4.66081,4.60581,4.64297,72589.385583409,0
+MHF.US,D,20060807,000000,4.64297,4.64297,4.61225,4.61779,27443.534740321,0
+MHF.US,D,20060808,000000,4.63673,4.64297,4.61225,4.63039,33615.428782307,0
+MHF.US,D,20060809,000000,4.63039,4.66081,4.61225,4.63673,68203.667547687,0
+MHF.US,D,20060810,000000,4.63673,4.66081,4.63039,4.64911,110111.19138281,0
+MHF.US,D,20060811,000000,4.66081,4.66081,4.63039,4.63673,38484.524392606,0
+MHF.US,D,20060814,000000,4.66745,4.66745,4.57548,4.61779,102643.56288203,0
+MHF.US,D,20060815,000000,4.63673,4.64297,4.60581,4.61225,46932.026849352,0
+MHF.US,D,20060816,000000,4.62453,4.63673,4.59996,4.61225,77301.055511798,0
+MHF.US,D,20060817,000000,4.61225,4.63673,4.59342,4.59996,35883.973224162,0
+MHF.US,D,20060818,000000,4.57548,4.61225,4.57548,4.58738,60904.56525768,0
+MHF.US,D,20060821,000000,4.61225,4.61779,4.56934,4.61779,91099.012875446,0
+MHF.US,D,20060822,000000,4.59996,4.62453,4.58738,4.59996,37193.835628756,0
+MHF.US,D,20060823,000000,4.62453,4.63039,4.59342,4.59996,49691.01283869,0
+MHF.US,D,20060824,000000,4.59342,4.61779,4.57548,4.59342,99870.448946889,0
+MHF.US,D,20060825,000000,4.60581,4.61225,4.58123,4.58738,102805.02511989,0
+MHF.US,D,20060828,000000,4.61779,4.64297,4.59342,4.63039,99226.618273444,0
+MHF.US,D,20060829,000000,4.61779,4.64911,4.59996,4.64911,68374.212036422,0
+MHF.US,D,20060830,000000,4.65486,4.67379,4.63039,4.64911,92895.280271577,0
+MHF.US,D,20060831,000000,4.64297,4.66081,4.61779,4.65486,86720.35881263,0
+MHF.US,D,20060901,000000,4.66081,4.67379,4.65486,4.66081,74058.691947884,0
+MHF.US,D,20060905,000000,4.66081,4.67379,4.65486,4.66081,46612.129790603,0
+MHF.US,D,20060906,000000,4.66081,4.67379,4.63039,4.64297,140483.24746222,0
+MHF.US,D,20060907,000000,4.64297,4.66745,4.63673,4.66745,101510.29980009,0
+MHF.US,D,20060908,000000,4.67379,4.68627,4.66745,4.68627,55216.048790272,0
+MHF.US,D,20060911,000000,4.66745,4.68627,4.64911,4.64911,111245.46360373,0
+MHF.US,D,20060912,000000,4.65486,4.69271,4.65486,4.67379,66419.509819396,0
+MHF.US,D,20060913,000000,4.68627,4.69271,4.67943,4.68627,29547.589527362,0
+MHF.US,D,20060914,000000,4.68627,4.72284,4.67379,4.70401,87855.640172545,0
+MHF.US,D,20060915,000000,4.69271,4.74147,4.69271,4.73522,83795.874029493,0
+MHF.US,D,20060918,000000,4.74147,4.75376,4.68627,4.69796,101662.67978707,0
+MHF.US,D,20060919,000000,4.69796,4.79062,4.69796,4.79062,104906.05248998,0
+MHF.US,D,20060920,000000,4.72898,4.79706,4.72284,4.79062,49199.56215222,0
+MHF.US,D,20060921,000000,4.77178,4.84631,4.76594,4.77832,99394.135345217,0
+MHF.US,D,20060922,000000,4.78418,4.8033,4.74147,4.7603,88834.504989538,0
+MHF.US,D,20060925,000000,4.74147,4.79706,4.72898,4.74147,67880.743071979,0
+MHF.US,D,20060926,000000,4.74147,4.82778,4.71719,4.79062,66419.509819396,0
+MHF.US,D,20060927,000000,4.81559,4.86465,4.79062,4.85811,104100.75957868,0
+MHF.US,D,20060928,000000,4.89526,4.9018,4.81559,4.81559,66419.509819396,0
+MHF.US,D,20060929,000000,4.87069,4.90706,4.80885,4.84016,150217.40212686,0
+MHF.US,D,20061002,000000,4.85235,4.85235,4.81559,4.84016,23546.239974109,0
+MHF.US,D,20061003,000000,4.82114,4.88317,4.82114,4.82778,40276.755232789,0
+MHF.US,D,20061004,000000,4.82778,4.89526,4.79706,4.86465,74058.691947884,0
+MHF.US,D,20061005,000000,4.83382,4.86465,4.82114,4.83382,35571.140138319,0
+MHF.US,D,20061006,000000,4.84631,4.85811,4.82114,4.84631,26467.697340289,0
+MHF.US,D,20061009,000000,4.84631,4.9018,4.83382,4.89526,29547.589527362,0
+MHF.US,D,20061010,000000,4.84631,4.87713,4.84631,4.85811,79244.657199971,0
+MHF.US,D,20061011,000000,4.87069,4.89526,4.82778,4.83382,69995.898387871,0
+MHF.US,D,20061012,000000,4.84631,4.84631,4.81559,4.81559,77136.565856985,0
+MHF.US,D,20061013,000000,4.79706,4.79706,4.69796,4.69796,147790.42286412,0
+MHF.US,D,20061016,000000,4.69796,4.75376,4.67943,4.69796,96627.076243988,0
+MHF.US,D,20061017,000000,4.69796,4.73522,4.66081,4.66081,96790.556759815,0
+MHF.US,D,20061018,000000,4.66745,4.67379,4.64911,4.66081,73567.241261414,0
+MHF.US,D,20061019,000000,4.66745,4.73522,4.66745,4.72898,56683.336876773,0
+MHF.US,D,20061020,000000,4.70401,4.74712,4.69796,4.74147,58462.448910131,0
+MHF.US,D,20061023,000000,4.71085,4.73522,4.71085,4.72898,40599.679708498,0
+MHF.US,D,20061024,000000,4.74147,4.74712,4.70401,4.74712,75021.41054109,0
+MHF.US,D,20061025,000000,4.74712,4.78418,4.74712,4.78418,100038.97515765,0
+MHF.US,D,20061026,000000,4.77832,4.8033,4.77178,4.79706,75021.41054109,0
+MHF.US,D,20061027,000000,4.8033,4.84016,4.8033,4.82114,50837.394727456,0
+MHF.US,D,20061030,000000,4.79706,4.82778,4.79706,4.80885,26467.697340289,0
+MHF.US,D,20061031,000000,4.8033,4.83382,4.8033,4.82778,42549.33623059,0
+MHF.US,D,20061101,000000,4.80885,4.87713,4.80885,4.87713,44495.965335722,0
+MHF.US,D,20061102,000000,4.86465,4.87713,4.85235,4.87713,48069.326487239,0
+MHF.US,D,20061103,000000,4.86465,4.86465,4.82114,4.82778,38167.654750816,0
+MHF.US,D,20061106,000000,4.82114,4.87713,4.82114,4.84631,40116.302133921,0
+MHF.US,D,20061107,000000,4.86465,4.87713,4.85235,4.85811,32152.177251752,0
+MHF.US,D,20061108,000000,4.84016,4.89526,4.84016,4.89526,50338.88006808,0
+MHF.US,D,20061109,000000,4.90706,4.90706,4.8033,4.86465,28581.843517195,0
+MHF.US,D,20061110,000000,4.88891,4.91409,4.87713,4.9018,37193.835628756,0
+MHF.US,D,20061113,000000,4.86465,4.90706,4.86465,4.89526,52948.513487403,0
+MHF.US,D,20061114,000000,4.88891,4.92628,4.88891,4.90706,88021.138966346,0
+MHF.US,D,20061115,000000,4.88891,4.90706,4.86465,4.89526,56359.403262078,0
+MHF.US,D,20061116,000000,4.88317,4.90706,4.87069,4.88317,59116.370973442,0
+MHF.US,D,20061117,000000,4.87713,4.9018,4.86465,4.88317,22574.439130023,0
+MHF.US,D,20061120,000000,4.86465,4.88891,4.84631,4.85811,93381.685263113,0
+MHF.US,D,20061121,000000,4.83382,4.87713,4.80885,4.87713,66903.89653296,0
+MHF.US,D,20061122,000000,4.89526,4.89526,4.85811,4.88317,65449.727253283,0
+MHF.US,D,20061124,000000,4.92014,5.02399,4.89526,5.01279,59926.709579674,0
+MHF.US,D,20061127,000000,4.9567,4.98832,4.84016,4.85811,96790.556759815,0
+MHF.US,D,20061128,000000,4.86465,4.88891,4.85235,4.88317,39301.926971743,0
+MHF.US,D,20061129,000000,4.86465,4.89526,4.85235,4.88891,39455.316097705,0
+MHF.US,D,20061130,000000,4.88891,4.88891,4.81559,4.86465,169224.53493929,0
+MHF.US,D,20061201,000000,4.82114,4.89526,4.82114,4.89526,76005.321053016,0
+MHF.US,D,20061204,000000,4.87069,4.9018,4.86465,4.86465,43209.313127821,0
+MHF.US,D,20061205,000000,4.84631,4.87069,4.83382,4.86465,69185.55978164,0
+MHF.US,D,20061206,000000,4.88317,4.89526,4.84631,4.89526,58305.023228224,0
+MHF.US,D,20061207,000000,4.87713,4.9018,4.84631,4.87713,93708.646294768,0
+MHF.US,D,20061208,000000,4.85235,4.88317,4.82778,4.85235,33615.428782307,0
+MHF.US,D,20061211,000000,4.87069,4.87713,4.82778,4.87069,56189.867912331,0
+MHF.US,D,20061212,000000,4.88891,4.88891,4.84631,4.87069,64141.883126661,0
+MHF.US,D,20061213,000000,4.84016,4.87713,4.82114,4.82114,50668.868516696,0
+MHF.US,D,20061214,000000,4.7603,4.81559,4.7603,4.79706,97602.913644021,0
+MHF.US,D,20061215,000000,4.81559,4.83382,4.77178,4.77832,110111.19138281,0
+MHF.US,D,20061218,000000,4.77832,4.81559,4.75376,4.76594,84443.741258884,0
+MHF.US,D,20061219,000000,4.74712,4.79062,4.68627,4.78418,98911.766909628,0
+MHF.US,D,20061220,000000,4.75376,4.76594,4.73522,4.7603,56998.188240589,0
+MHF.US,D,20061221,000000,4.77178,4.79062,4.74712,4.78418,74544.087800434,0
+MHF.US,D,20061222,000000,4.8033,4.8033,4.7603,4.79062,65121.757082641,0
+MHF.US,D,20061226,000000,4.80885,4.81559,4.7603,4.78418,63822.995206899,0
+MHF.US,D,20061227,000000,4.76594,4.82114,4.76594,4.8033,78110.384979043,0
+MHF.US,D,20061228,000000,4.78418,4.82114,4.77832,4.82114,93545.165778941,0
+MHF.US,D,20061229,000000,4.84016,4.85235,4.79062,4.85235,85589.114008663,0
+MHF.US,D,20070103,000000,4.82114,5.04886,4.80885,4.84631,135773.59581179,0
+MHF.US,D,20070104,000000,4.88317,4.9018,4.83382,4.88317,89802.269277678,0
+MHF.US,D,20070105,000000,4.84631,4.9018,4.84631,4.9018,74210.062795872,0
+MHF.US,D,20070108,000000,4.88891,4.92628,4.88891,4.92628,26953.093192838,0
+MHF.US,D,20070109,000000,4.93233,4.95075,4.89526,4.91409,38652.041464379,0
+MHF.US,D,20070110,000000,4.9018,4.96274,4.88317,4.9567,89802.269277678,0
+MHF.US,D,20070111,000000,4.96274,4.96274,4.90706,4.96274,29398.236957346,0
+MHF.US,D,20070112,000000,4.91409,4.9567,4.87069,4.94471,60574.576809066,0
+MHF.US,D,20070116,000000,4.89526,4.98108,4.89526,4.96968,61055.936105669,0
+MHF.US,D,20070117,000000,4.92628,4.9567,4.92628,4.94471,16399.517671078,0
+MHF.US,D,20070118,000000,4.93797,4.95075,4.92628,4.93797,47752.45684545,0
+MHF.US,D,20070119,000000,4.98832,4.98832,4.88891,4.94471,80219.485461017,0
+MHF.US,D,20070122,000000,4.93797,4.98108,4.92628,4.92628,33291.495167612,0
+MHF.US,D,20070123,000000,4.93797,4.97534,4.93797,4.95075,18515.682125958,0
+MHF.US,D,20070124,000000,4.94471,4.98108,4.93797,4.9567,36537.895287473,0
+MHF.US,D,20070125,000000,4.93233,5.01279,4.93233,4.99406,67880.743071979,0
+MHF.US,D,20070126,000000,5.00624,5.00624,4.87713,4.93233,140805.16279894,0
+MHF.US,D,20070129,000000,4.92628,4.94471,4.90706,4.92628,24198.143759448,0
+MHF.US,D,20070130,000000,4.92628,4.92628,4.88891,4.92628,70484.321657382,0
+MHF.US,D,20070131,000000,4.92628,4.93233,4.89526,4.92628,99394.135345217,0
+MHF.US,D,20070201,000000,4.93233,4.94471,4.90706,4.90706,77136.565856985,0
+MHF.US,D,20070202,000000,4.92014,4.94471,4.91409,4.94471,41254.610910795,0
+MHF.US,D,20070205,000000,4.94471,4.9567,4.92628,4.9567,30375.083496366,0
+MHF.US,D,20070206,000000,4.96274,4.96968,4.94471,4.96968,24516.022540223,0
+MHF.US,D,20070207,000000,4.97534,4.99406,4.9567,4.99406,38988.084746913,0
+MHF.US,D,20070208,000000,4.99406,4.99931,4.96968,4.97534,16888.950079575,0
+MHF.US,D,20070209,000000,4.96274,4.99406,4.9567,4.99406,40116.302133921,0
+MHF.US,D,20070212,000000,4.96968,5.00624,4.96968,5.00624,55216.048790272,0
+MHF.US,D,20070213,000000,4.98832,5.04886,4.97534,4.99406,50668.868516696,0
+MHF.US,D,20070214,000000,4.97534,4.97534,4.93233,4.96968,120663.75776558,0
+MHF.US,D,20070215,000000,4.9567,4.98832,4.9567,4.98832,50668.868516696,0
+MHF.US,D,20070216,000000,4.9567,4.98832,4.94471,4.9567,66578.953779277,0
+MHF.US,D,20070220,000000,4.96968,4.98108,4.93797,4.96968,28581.843517195,0
+MHF.US,D,20070221,000000,4.94471,4.96968,4.94471,4.9567,18998.050561548,0
+MHF.US,D,20070222,000000,4.95075,4.9567,4.93233,4.93233,31990.715013897,0
+MHF.US,D,20070223,000000,4.9567,4.96274,4.92628,4.93233,58618.865453053,0
+MHF.US,D,20070226,000000,4.93797,4.96274,4.93233,4.96274,29547.589527362,0
+MHF.US,D,20070227,000000,4.94471,4.96968,4.93797,4.9567,44817.880672445,0
+MHF.US,D,20070228,000000,4.94471,4.99406,4.93233,4.96274,52625.589011694,0
+MHF.US,D,20070301,000000,4.96274,4.98108,4.93797,4.95075,47752.45684545,0
+MHF.US,D,20070302,000000,4.96968,4.97534,4.92014,4.95075,112699.63288341,0
+MHF.US,D,20070305,000000,4.93233,4.96274,4.9018,4.9018,43352.610863916,0
+MHF.US,D,20070306,000000,4.92628,4.96274,4.88317,4.93797,71132.188886773,0
+MHF.US,D,20070307,000000,4.9567,4.9567,4.91409,4.94471,38812.494563247,0
+MHF.US,D,20070308,000000,4.93797,4.95075,4.93233,4.95075,50338.88006808,0
+MHF.US,D,20070309,000000,4.94471,4.94471,4.88891,4.94471,57493.675483005,0
+MHF.US,D,20070312,000000,4.92628,4.95075,4.92628,4.95075,25502.960469108,0
+MHF.US,D,20070313,000000,4.9567,4.9567,4.91409,4.92628,95813.710220796,0
+MHF.US,D,20070314,000000,4.92628,4.94471,4.92014,4.94471,81357.794237891,0
+MHF.US,D,20070315,000000,4.93797,4.93797,4.92628,4.93797,40599.679708498,0
+MHF.US,D,20070316,000000,4.9567,4.9567,4.92628,4.92628,45636.292390569,0
+MHF.US,D,20070319,000000,4.93233,4.94471,4.90706,4.93797,44337.530514829,0
+MHF.US,D,20070320,000000,4.93797,4.94471,4.93233,4.94471,35571.140138319,0
+MHF.US,D,20070321,000000,4.91409,4.93233,4.91409,4.93233,47752.45684545,0
+MHF.US,D,20070322,000000,4.90706,4.93797,4.90706,4.93233,43033.722944153,0
+MHF.US,D,20070323,000000,4.93797,4.94471,4.9018,4.93797,105398.51231543,0
+MHF.US,D,20070326,000000,4.92628,4.94471,4.92628,4.92628,42226.411754881,0
+MHF.US,D,20070327,000000,4.93233,4.96968,4.9018,4.96274,100206.49222942,0
+MHF.US,D,20070328,000000,4.93797,4.99931,4.93797,4.98832,81037.897179142,0
+MHF.US,D,20070329,000000,4.99406,4.99931,4.9567,4.98108,34430.813083472,0
+MHF.US,D,20070330,000000,4.95075,4.99931,4.95075,4.98832,30375.083496366,0
+MHF.US,D,20070402,000000,4.99406,5.01279,4.97534,4.99406,24516.022540223,0
+MHF.US,D,20070403,000000,4.99931,5.03717,4.99406,5.01279,51161.328342152,0
+MHF.US,D,20070404,000000,4.99931,5.01279,4.99406,4.99931,13310.543233125,0
+MHF.US,D,20070405,000000,4.98108,5.01853,4.98108,4.99931,42383.83743679,0
+MHF.US,D,20070409,000000,4.99406,5.02399,4.98108,4.99406,64801.860023891,0
+MHF.US,D,20070410,000000,5.01279,5.01853,4.98832,4.98832,30375.083496366,0
+MHF.US,D,20070411,000000,5.01279,5.04886,4.99406,5.01853,46612.129790603,0
+MHF.US,D,20070412,000000,5.01853,5.04886,5.01853,5.02399,8771.4360714422,0
+MHF.US,D,20070413,000000,5.04886,5.04886,4.99406,5.04301,56029.414813462,0
+MHF.US,D,20070416,000000,5.04301,5.04301,4.98832,4.98832,85589.114008663,0
+MHF.US,D,20070417,000000,5.00624,5.01853,4.97534,4.98832,71618.593878309,0
+MHF.US,D,20070418,000000,4.97534,4.98108,4.93797,4.9567,78274.874633859,0
+MHF.US,D,20070419,000000,4.96274,5.01853,4.9567,5.01279,67720.289973111,0
+MHF.US,D,20070420,000000,4.98832,5.07402,4.98832,5.07402,35074.643756917,0
+MHF.US,D,20070423,000000,5.06164,5.06748,5.01853,5.03112,43678.562756585,0
+MHF.US,D,20070424,000000,5.01853,5.04886,5.00624,5.00624,25663.413567976,0
+MHF.US,D,20070425,000000,5.03112,5.03112,4.98108,5.02399,67880.743071979,0
+MHF.US,D,20070426,000000,4.99406,5.06164,4.99406,5.06164,50191.545776038,0
+MHF.US,D,20070427,000000,5.0557,5.08613,5.04886,5.06164,64314.445893368,0
+MHF.US,D,20070430,000000,5.06748,5.09861,5.04301,5.04886,67556.809457283,0
+MHF.US,D,20070501,000000,5.04301,5.09861,5.03717,5.09227,49532.578017794,0
+MHF.US,D,20070502,000000,5.07402,5.14152,5.07402,5.13536,89161.466021192,0
+MHF.US,D,20070503,000000,5.14766,5.14766,5.11683,5.13536,65611.189491138,0
+MHF.US,D,20070504,000000,5.12318,5.16005,5.11683,5.16005,22089.043277473,0
+MHF.US,D,20070507,000000,5.16005,5.18431,5.12962,5.16619,94349.449551253,0
+MHF.US,D,20070508,000000,5.16619,5.16619,5.06748,5.10485,86720.35881263,0
+MHF.US,D,20070509,000000,5.10485,5.12962,5.08046,5.12318,53100.893474378,0
+MHF.US,D,20070510,000000,5.14152,5.22158,5.09861,5.19701,57647.064608967,0
+MHF.US,D,20070511,000000,5.20326,5.22158,5.17273,5.17837,57981.089613528,0
+MHF.US,D,20070514,000000,5.14766,5.17837,5.13536,5.17837,50012.928175412,0
+MHF.US,D,20070515,000000,5.16005,5.19701,5.14766,5.19701,64314.445893368,0
+MHF.US,D,20070516,000000,5.14766,5.17837,5.14152,5.14152,37521.805799398,0
+MHF.US,D,20070517,000000,5.14766,5.14766,5.08046,5.08613,81037.897179142,0
+MHF.US,D,20070518,000000,5.08613,5.12962,5.08613,5.11683,50515.479390734,0
+MHF.US,D,20070521,000000,5.12318,5.12318,5.06164,5.06164,46612.129790603,0
+MHF.US,D,20070522,000000,5.06164,5.08046,5.01853,5.03112,45959.216866279,0
+MHF.US,D,20070523,000000,5.04886,5.04886,5.03112,5.03717,42549.33623059,0
+MHF.US,D,20070524,000000,5.01853,5.01853,4.94471,4.95075,143066.64326788,0
+MHF.US,D,20070525,000000,4.9567,4.99406,4.9567,4.99406,47577.87580077,0
+MHF.US,D,20070529,000000,4.99931,5.0557,4.99406,5.04886,106048.3978228,0
+MHF.US,D,20070530,000000,5.04886,5.04886,5.01853,5.02399,44495.965335722,0
+MHF.US,D,20070531,000000,5.02399,5.04301,5.01853,5.04301,37015.218028129,0
+MHF.US,D,20070601,000000,5.02399,5.08046,5.01853,5.08046,60417.151127157,0
+MHF.US,D,20070604,000000,5.08046,5.08046,5.03112,5.08046,35728.565820226,0
+MHF.US,D,20070605,000000,5.08046,5.09227,5.07402,5.09227,20622.764329958,0
+MHF.US,D,20070606,000000,5.09227,5.09227,5.01853,5.03717,64956.25828884,0
+MHF.US,D,20070607,000000,5.04886,5.0557,4.57548,4.98108,81357.794237891,0
+MHF.US,D,20070608,000000,4.98832,4.99931,4.96274,4.98832,22901.400161678,0
+MHF.US,D,20070611,000000,4.9567,4.97534,4.93797,4.93797,47095.50736518,0
+MHF.US,D,20070612,000000,4.80885,4.9018,4.8033,4.80885,127814.51662456,0
+MHF.US,D,20070613,000000,4.8033,4.86465,4.8033,4.86465,47254.951325061,0
+MHF.US,D,20070614,000000,4.84631,4.90706,4.84016,4.84631,45467.76617981,0
+MHF.US,D,20070615,000000,4.84016,4.87713,4.84016,4.87069,22574.439130023,0
+MHF.US,D,20070618,000000,4.82114,4.87713,4.82114,4.85811,62354.69798141,0
+MHF.US,D,20070619,000000,4.83382,4.86465,4.83382,4.84016,51976.712643316,0
+MHF.US,D,20070620,000000,4.81559,4.84016,4.80885,4.82114,32971.598108863,0
+MHF.US,D,20070621,000000,4.82114,4.84631,4.76594,4.81559,70314.786307634,0
+MHF.US,D,20070622,000000,4.77178,4.77832,4.74712,4.75376,23874.210144752,0
+MHF.US,D,20070625,000000,4.77178,4.78418,4.74147,4.76594,32152.177251752,0
+MHF.US,D,20070626,000000,4.74147,4.77832,4.71085,4.74147,56841.771697668,0
+MHF.US,D,20070627,000000,4.74147,4.77832,4.74147,4.77178,56683.336876773,0
+MHF.US,D,20070628,000000,4.75376,4.80885,4.75376,4.79062,62849.17608484,0
+MHF.US,D,20070629,000000,4.82778,4.85235,4.8033,4.85235,85255.089004102,0
+MHF.US,D,20070702,000000,4.84631,4.86465,4.84016,4.86465,30197.475034725,0
+MHF.US,D,20070703,000000,4.84016,4.86465,4.84016,4.86465,1793.2399791709,0
+MHF.US,D,20070705,000000,4.81559,4.86465,4.81559,4.83382,66095.576204701,0
+MHF.US,D,20070706,000000,4.84631,4.88317,4.81559,4.83382,37015.218028129,0
+MHF.US,D,20070709,000000,4.84016,4.85811,4.84016,4.85811,9909.7448483161,0
+MHF.US,D,20070710,000000,4.84631,4.86465,4.84631,4.86465,11853.346536489,0
+MHF.US,D,20070711,000000,4.84016,4.85235,4.82114,4.82778,56189.867912331,0
+MHF.US,D,20070712,000000,4.81559,4.85235,4.80885,4.80885,23546.239974109,0
+MHF.US,D,20070713,000000,4.81559,5.17273,4.8033,4.82114,100853.35031983,0
+MHF.US,D,20070716,000000,4.80885,4.84016,4.76594,4.76594,88994.958088406,0
+MHF.US,D,20070717,000000,4.71719,4.85811,4.71719,4.80885,95813.710220796,0
+MHF.US,D,20070718,000000,4.77832,4.79706,4.74712,4.77832,53746.742425796,0
+MHF.US,D,20070719,000000,4.77178,4.82778,4.71085,4.7603,98411.233972279,0
+MHF.US,D,20070720,000000,4.78418,4.79706,4.74712,4.77832,41577.535386504,0
+MHF.US,D,20070723,000000,4.79706,4.81559,4.77178,4.78418,30698.007972075,0
+MHF.US,D,20070724,000000,4.77178,4.82114,4.77178,4.79706,54723.588964815,0
+MHF.US,D,20070725,000000,4.8033,4.87713,4.8033,4.85811,60904.56525768,0
+MHF.US,D,20070726,000000,4.85811,4.88317,4.77178,4.79062,87855.640172545,0
+MHF.US,D,20070727,000000,4.79062,5.41877,4.79062,4.99406,345256.72148212,0
+MHF.US,D,20070730,000000,5.09861,5.09861,4.9567,5.01853,34430.813083472,0
+MHF.US,D,20070731,000000,5.0557,5.0557,4.97534,4.97534,59116.370973442,0
+MHF.US,D,20070801,000000,4.92628,4.98832,4.92014,4.92628,64472.880714264,0
+MHF.US,D,20070802,000000,4.90706,4.98832,4.87069,4.95075,54071.685179477,0
+MHF.US,D,20070803,000000,4.9018,4.96968,4.9018,4.96274,51803.140737622,0
+MHF.US,D,20070806,000000,4.93797,4.94471,4.9018,4.9018,41254.610910795,0
+MHF.US,D,20070807,000000,4.87069,4.91409,4.87069,4.88891,41898.44158424,0
+MHF.US,D,20070808,000000,4.89526,4.90706,4.87069,4.88317,17214.901972243,0
+MHF.US,D,20070809,000000,4.88891,4.88891,4.79706,4.82778,76814.650520262,0
+MHF.US,D,20070810,000000,4.80885,4.82778,4.77178,4.79706,15430.744243951,0
+MHF.US,D,20070813,000000,4.77178,4.79062,4.75376,4.78418,52299.637119026,0
+MHF.US,D,20070814,000000,4.77832,4.77832,4.74712,4.77832,14617.37822076,0
+MHF.US,D,20070815,000000,4.75376,4.75376,4.65486,4.69271,68038.168753886,0
+MHF.US,D,20070816,000000,4.68627,4.68627,4.53793,4.63673,120013.87225822,0
+MHF.US,D,20070817,000000,4.59996,4.86465,4.59996,4.77178,65121.757082641,0
+MHF.US,D,20070820,000000,4.77178,4.87069,4.77178,4.86465,36701.3758033,0
+MHF.US,D,20070821,000000,4.82114,4.84016,4.7603,4.82778,57647.064608967,0
+MHF.US,D,20070822,000000,4.80885,4.87069,4.80885,4.87069,15584.133369912,0
+MHF.US,D,20070823,000000,4.82114,4.83382,4.8033,4.82778,38988.084746913,0
+MHF.US,D,20070824,000000,4.83382,4.84016,4.78418,4.80885,11524.367226861,0
+MHF.US,D,20070827,000000,4.76594,4.79706,4.73522,4.77178,48728.294245483,0
+MHF.US,D,20070828,000000,4.77832,4.79062,4.73522,4.74712,33459.012239386,0
+MHF.US,D,20070829,000000,4.77178,4.77178,4.74147,4.77178,16565.016464879,0
+MHF.US,D,20070830,000000,4.77178,4.77178,4.74147,4.76594,36869.902014061,0
+MHF.US,D,20070831,000000,4.80885,4.82778,4.76594,4.77832,35074.643756917,0
+MHF.US,D,20070904,000000,4.76594,4.79706,4.67943,4.71719,63496.034175244,0
+MHF.US,D,20070905,000000,4.70401,4.72284,4.69796,4.71085,38812.494563247,0
+MHF.US,D,20070906,000000,4.71085,4.72898,4.69271,4.71085,32643.627938221,0
+MHF.US,D,20070907,000000,4.70401,4.79706,4.70401,4.79062,31663.753982242,0
+MHF.US,D,20070910,000000,4.79062,4.81559,4.76594,4.81559,27283.081641454,0
+MHF.US,D,20070911,000000,4.8033,4.84631,4.8033,4.84631,21596.583452017,0
+MHF.US,D,20070912,000000,4.84631,4.86465,4.81559,4.83382,25332.415980374,0
+MHF.US,D,20070913,000000,4.81559,4.83382,4.74147,4.77178,50191.545776038,0
+MHF.US,D,20070914,000000,4.76594,4.76594,4.72284,4.73522,23387.805153216,0
+MHF.US,D,20070917,000000,4.75376,4.78418,4.70401,4.72284,30530.490900301,0
+MHF.US,D,20070918,000000,4.72284,4.79062,4.70401,4.7603,66419.509819396,0
+MHF.US,D,20070919,000000,4.74712,4.75376,4.70401,4.75376,31187.440380571,0
+MHF.US,D,20070920,000000,4.72898,4.74147,4.67379,4.70401,45467.76617981,0
+MHF.US,D,20070921,000000,4.66081,4.72284,4.66081,4.72284,22732.873950918,0
+MHF.US,D,20070924,000000,4.71085,4.73522,4.70401,4.73522,8602.9098606817,0
+MHF.US,D,20070925,000000,4.73522,4.74712,4.72284,4.74712,27443.534740321,0
+MHF.US,D,20070926,000000,4.71719,4.75376,4.70401,4.70401,35074.643756917,0
+MHF.US,D,20070927,000000,4.70401,4.75376,4.69271,4.69271,43352.610863916,0
+MHF.US,D,20070928,000000,4.72898,4.73522,4.70401,4.70401,34106.879468777,0
+MHF.US,D,20071001,000000,4.70401,4.76594,4.70401,4.73522,47095.50736518,0
+MHF.US,D,20071002,000000,4.72898,4.76594,4.72898,4.75376,40929.668157113,0
+MHF.US,D,20071003,000000,4.75376,4.77178,4.74147,4.74712,39950.803340121,0
+MHF.US,D,20071004,000000,4.75376,4.76594,4.72898,4.74147,17043.348344523,0
+MHF.US,D,20071005,000000,4.73522,4.74147,4.67379,4.72284,51318.754024059,0
+MHF.US,D,20071008,000000,4.71085,4.73522,4.67943,4.71719,39627.878864412,0
+MHF.US,D,20071009,000000,4.71085,4.71085,4.69796,4.70401,68203.667547687,0
+MHF.US,D,20071010,000000,4.69796,4.73522,4.69271,4.71719,36209.92511683,0
+MHF.US,D,20071011,000000,4.71085,4.72898,4.71085,4.72898,28265.983014392,0
+MHF.US,D,20071012,000000,4.71085,4.74147,4.70401,4.74147,25006.464087705,0
+MHF.US,D,20071015,000000,4.75376,4.7603,4.67943,4.7603,69835.445289003,0
+MHF.US,D,20071016,000000,4.74147,4.74712,4.70401,4.71719,40929.668157113,0
+MHF.US,D,20071017,000000,4.69271,4.74147,4.68627,4.72284,27443.534740321,0
+MHF.US,D,20071018,000000,4.72898,4.74147,4.71085,4.74147,7794.5895324229,0
+MHF.US,D,20071019,000000,4.72284,4.75376,4.71085,4.74147,15264.236311164,0
+MHF.US,D,20071022,000000,4.74712,4.75376,4.69271,4.72898,44989.434300165,0
+MHF.US,D,20071023,000000,4.72284,4.82114,4.71719,4.82114,58618.865453053,0
+MHF.US,D,20071024,000000,4.8033,4.81559,4.74712,4.77178,68698.145651116,0
+MHF.US,D,20071025,000000,4.75376,4.77178,4.67943,4.67943,28416.344723395,0
+MHF.US,D,20071026,000000,4.74712,4.74712,4.64911,4.73522,58791.42821976,0
+MHF.US,D,20071029,000000,4.72898,4.74712,4.67379,4.71085,121314.65241193,0
+MHF.US,D,20071030,000000,4.70401,4.81559,4.70401,4.75376,49862.566466409,0
+MHF.US,D,20071031,000000,4.73522,4.77832,4.72284,4.77178,33615.428782307,0
+MHF.US,D,20071101,000000,4.77178,4.80885,4.74147,4.80885,19484.455553084,0
+MHF.US,D,20071102,000000,4.84016,4.84016,4.75376,4.77178,30197.475034725,0
+MHF.US,D,20071105,000000,4.72284,4.79062,4.67943,4.74147,68038.168753886,0
+MHF.US,D,20071106,000000,4.75376,4.75376,4.68627,4.71085,31187.440380571,0
+MHF.US,D,20071107,000000,4.69271,4.69271,4.65486,4.65486,18515.682125958,0
+MHF.US,D,20071108,000000,4.66081,4.67943,4.56934,4.63673,59116.370973442,0
+MHF.US,D,20071109,000000,4.58123,4.64911,4.53793,4.53793,63177.146255481,0
+MHF.US,D,20071112,000000,4.54437,4.54437,4.45865,4.47679,70164.424598632,0
+MHF.US,D,20071113,000000,4.48254,4.54437,4.48254,4.53238,92246.4039032,0
+MHF.US,D,20071114,000000,4.54437,4.57548,4.47044,4.48254,70164.424598632,0
+MHF.US,D,20071115,000000,4.48254,4.48254,4.41515,4.43388,69667.92821723,0
+MHF.US,D,20071116,000000,4.45211,4.55091,4.43388,4.44537,87701.241907597,0
+MHF.US,D,20071119,000000,4.45211,4.52574,4.44537,4.48878,53917.286914529,0
+MHF.US,D,20071120,000000,4.47044,4.54437,4.421,4.49532,78601.835665513,0
+MHF.US,D,20071121,000000,4.45865,4.52574,4.44537,4.5199,25987.347182671,0
+MHF.US,D,20071123,000000,4.54437,4.54437,4.45865,4.47679,51161.328342152,0
+MHF.US,D,20071126,000000,4.49532,4.51355,4.45211,4.47044,56683.336876773,0
+MHF.US,D,20071127,000000,4.50116,4.55656,4.49532,4.55656,27443.534740321,0
+MHF.US,D,20071128,000000,4.55091,4.55656,4.52574,4.52574,70484.321657382,0
+MHF.US,D,20071129,000000,4.54437,4.55656,4.5199,4.5199,25663.413567976,0
+MHF.US,D,20071130,000000,4.58123,4.59996,4.52574,4.5627,84295.397827855,0
+MHF.US,D,20071203,000000,4.53238,4.58738,4.52574,4.55656,51803.140737622,0
+MHF.US,D,20071204,000000,4.45211,4.61779,4.45211,4.56934,106703.32902509,0
+MHF.US,D,20071205,000000,4.60581,4.60581,4.5627,4.57548,18839.615740653,0
+MHF.US,D,20071206,000000,4.59342,4.63673,4.56934,4.59342,37671.158369413,0
+MHF.US,D,20071207,000000,4.62453,4.63039,4.57548,4.59342,29230.719885573,0
+MHF.US,D,20071210,000000,4.59342,4.62453,4.57548,4.57548,37998.119401068,0
+MHF.US,D,20071211,000000,4.5627,4.58738,4.52574,4.55656,25663.413567976,0
+MHF.US,D,20071212,000000,4.58123,4.58738,4.54437,4.55656,29873.541420031,0
+MHF.US,D,20071213,000000,4.59342,4.59342,4.49532,4.49532,70314.786307634,0
+MHF.US,D,20071214,000000,4.55656,4.55656,4.47044,4.51355,46284.159619962,0
+MHF.US,D,20071217,000000,4.50116,4.5071,4.47044,4.47044,103127.94959561,0
+MHF.US,D,20071218,000000,4.48254,4.55091,4.464,4.464,83154.061634021,0
+MHF.US,D,20071219,000000,4.47044,4.54437,4.45865,4.50116,126348.23767704,0
+MHF.US,D,20071220,000000,4.50116,4.52574,4.41515,4.45865,130408.0038201,0
+MHF.US,D,20071221,000000,4.44537,4.54437,4.43388,4.54437,129759.12745172,0
+MHF.US,D,20071224,000000,4.53793,4.54437,4.5071,4.52574,20301.858132222,0
+MHF.US,D,20071226,000000,4.5071,4.5071,4.43388,4.44537,142260.3412176,0
+MHF.US,D,20071227,000000,4.44537,4.48254,4.41515,4.421,173363.01392329,0
+MHF.US,D,20071228,000000,4.47679,4.47679,4.41515,4.42704,146511.8437681,0
+MHF.US,D,20071231,000000,4.43953,4.45865,4.421,4.43953,155051.17787263,0
+MHF.US,D,20080102,000000,4.44537,4.48878,4.43388,4.47679,71844.641011304,0
+MHF.US,D,20080103,000000,4.45865,4.62453,4.45865,4.62453,52324.86559369,0
+MHF.US,D,20080104,000000,4.58738,4.77178,4.58738,4.69271,69509.493396335,0
+MHF.US,D,20080107,000000,4.73522,4.75376,4.67943,4.72284,87206.763804168,0
+MHF.US,D,20080108,000000,4.72284,4.72284,4.64911,4.66081,30861.488487902,0
+MHF.US,D,20080109,000000,4.69796,4.71719,4.65486,4.71719,24034.66324362,0
+MHF.US,D,20080110,000000,4.69796,4.8033,4.69796,4.77178,76981.158453049,0
+MHF.US,D,20080111,000000,4.76594,4.81559,4.73522,4.79062,33459.012239386,0
+MHF.US,D,20080114,000000,4.77832,4.8033,4.75376,4.77832,29398.236957346,0
+MHF.US,D,20080115,000000,4.79706,4.79706,4.74147,4.77178,18681.180919758,0
+MHF.US,D,20080116,000000,4.72898,4.75376,4.70401,4.71719,44249.735422995,0
+MHF.US,D,20080117,000000,4.71085,4.71085,4.60581,4.61225,59765.247341819,0
+MHF.US,D,20080118,000000,4.62453,4.64297,4.52574,4.52574,54285.622644634,0
+MHF.US,D,20080122,000000,4.464,4.64911,4.45865,4.64911,71847.668428265,0
+MHF.US,D,20080123,000000,4.61779,4.71719,4.61779,4.71085,61448.491171452,0
+MHF.US,D,20080124,000000,4.69796,4.71085,4.64911,4.68627,46029.85659534,0
+MHF.US,D,20080125,000000,4.69796,4.70401,4.66081,4.69271,60574.576809066,0
+MHF.US,D,20080128,000000,4.66745,4.71085,4.66745,4.69796,26793.649232958,0
+MHF.US,D,20080129,000000,4.68627,4.71719,4.68627,4.71719,50515.479390734,0
+MHF.US,D,20080130,000000,4.69796,4.71719,4.67943,4.71085,36209.92511683,0
+MHF.US,D,20080131,000000,4.71085,4.72898,4.69796,4.72898,35074.643756917,0
+MHF.US,D,20080201,000000,4.70401,4.77178,4.70401,4.75376,33291.495167612,0
+MHF.US,D,20080204,000000,4.76594,4.8033,4.74712,4.79706,18755.857204766,0
+MHF.US,D,20080205,000000,4.79706,4.79706,4.74147,4.79706,27443.534740321,0
+MHF.US,D,20080206,000000,4.78418,4.81559,4.74147,4.75376,64141.883126661,0
+MHF.US,D,20080207,000000,4.71719,4.77178,4.71719,4.75376,43527.191908596,0
+MHF.US,D,20080208,000000,4.77178,4.79062,4.74147,4.77178,41833.856689098,0
+MHF.US,D,20080211,000000,4.74712,4.83382,4.74712,4.78418,25151.780101774,0
+MHF.US,D,20080212,000000,4.79062,4.82114,4.7603,4.81559,49532.578017794,0
+MHF.US,D,20080213,000000,4.82114,4.82114,4.76594,4.78418,97275.952612365,0
+MHF.US,D,20080214,000000,4.74147,4.74147,4.61779,4.64911,111273.71949536,0
+MHF.US,D,20080215,000000,4.67943,4.71085,4.61779,4.71085,56514.810666012,0
+MHF.US,D,20080219,000000,4.64297,4.74147,4.63673,4.74147,98577.741905066,0
+MHF.US,D,20080220,000000,4.64911,4.67943,4.59996,4.64911,93381.685263113,0
+MHF.US,D,20080221,000000,4.63039,4.7603,4.59996,4.73522,95387.853568454,0
+MHF.US,D,20080222,000000,4.73522,4.81559,4.72898,4.74147,66090.530509767,0
+MHF.US,D,20080225,000000,4.71719,4.82778,4.68627,4.81559,111978.098508,0
+MHF.US,D,20080226,000000,4.8033,4.81559,4.71719,4.72284,117896.69866435,0
+MHF.US,D,20080227,000000,4.7603,4.77178,4.67943,4.67943,75681.387438321,0
+MHF.US,D,20080228,000000,4.67943,4.67943,4.59342,4.61225,55054.586552417,0
+MHF.US,D,20080229,000000,4.59342,4.64911,4.49532,4.61779,82828.109741353,0
+MHF.US,D,20080303,000000,4.57548,4.67943,4.57548,4.63039,35074.643756917,0
+MHF.US,D,20080304,000000,4.66745,4.74147,4.63673,4.73522,58207.136746525,0
+MHF.US,D,20080305,000000,4.70401,4.82778,4.70401,4.79062,88511.580513829,0
+MHF.US,D,20080306,000000,4.79706,4.83382,4.73522,4.73522,97292.098836151,0
+MHF.US,D,20080307,000000,4.71719,4.83382,4.68627,4.82778,121207.68367936,0
+MHF.US,D,20080310,000000,4.82778,4.83382,4.77832,4.8033,92014.301936284,0
+MHF.US,D,20080311,000000,4.80885,4.84016,4.74147,4.77178,90774.070121764,0
+MHF.US,D,20080312,000000,4.83382,4.83382,4.67943,4.69796,123996.94383829,0
+MHF.US,D,20080313,000000,4.69796,4.7603,4.65486,4.66745,71940.509215031,0
+MHF.US,D,20080314,000000,4.73522,4.73522,4.65486,4.65486,42461.541138758,0
+MHF.US,D,20080317,000000,4.66081,4.67943,4.55656,4.58123,63769.51084061,0
+MHF.US,D,20080318,000000,4.61779,4.64297,4.57548,4.58123,70182.589100391,0
+MHF.US,D,20080319,000000,4.57548,4.68627,4.57548,4.67943,102569.89573602,0
+MHF.US,D,20080320,000000,4.71719,4.74712,4.65486,4.71719,95328.314368245,0
+MHF.US,D,20080324,000000,4.69271,4.78418,4.66745,4.78418,73567.241261414,0
+MHF.US,D,20080325,000000,4.74147,4.82778,4.71719,4.8033,93442.23360231,0
+MHF.US,D,20080326,000000,4.79062,4.8033,4.7603,4.79062,54618.638510209,0
+MHF.US,D,20080327,000000,4.81559,4.82114,4.78418,4.79706,20301.858132222,0
+MHF.US,D,20080328,000000,4.82114,4.82114,4.72898,4.73522,73610.634237837,0
+MHF.US,D,20080331,000000,4.77832,4.77832,4.72284,4.74147,28416.344723395,0
+MHF.US,D,20080401,000000,4.77178,4.77178,4.74147,4.74147,25818.820971912,0
+MHF.US,D,20080402,000000,4.74147,4.82778,4.74147,4.77178,31827.234498069,0
+MHF.US,D,20080403,000000,4.79706,4.79706,4.71085,4.72898,90950.669444418,0
+MHF.US,D,20080404,000000,4.72898,4.83382,4.72898,4.79706,63822.995206899,0
+MHF.US,D,20080407,000000,4.84016,4.9018,4.79062,4.79062,142743.71879217,0
+MHF.US,D,20080408,000000,4.82778,4.86465,4.8033,4.81559,33615.428782307,0
+MHF.US,D,20080409,000000,4.80885,4.87713,4.78418,4.85811,39789.341102266,0
+MHF.US,D,20080410,000000,4.85811,4.88891,4.8033,4.8033,113893.44430455,0
+MHF.US,D,20080411,000000,4.83382,4.85235,4.77178,4.82778,57796.417178982,0
+MHF.US,D,20080414,000000,4.83382,4.85811,4.72284,4.72284,145803.42819952,0
+MHF.US,D,20080415,000000,4.7603,4.7603,4.69796,4.71085,35671.044897991,0
+MHF.US,D,20080416,000000,4.74147,4.74712,4.70401,4.70401,30772.684257082,0
+MHF.US,D,20080417,000000,4.73522,4.79062,4.71085,4.77178,50080.540487514,0
+MHF.US,D,20080418,000000,4.77178,4.8033,4.75376,4.77832,50409.519797142,0
+MHF.US,D,20080421,000000,4.77832,4.77832,4.75376,4.77178,24915.641578913,0
+MHF.US,D,20080422,000000,4.77178,4.8033,4.71719,4.79706,84063.295860939,0
+MHF.US,D,20080423,000000,4.77832,4.79062,4.69271,4.71719,198283.70119714,0
+MHF.US,D,20080424,000000,4.74147,4.74147,4.65486,4.72284,191631.45699754,0
+MHF.US,D,20080425,000000,4.7603,4.7603,4.69796,4.72898,62452.584463109,0
+MHF.US,D,20080428,000000,4.74147,4.74147,4.66745,4.69796,135636.35290961,0
+MHF.US,D,20080429,000000,4.69271,4.71085,4.66081,4.66745,105204.75763001,0
+MHF.US,D,20080430,000000,4.67379,4.67943,4.64911,4.67379,105608.41322465,0
+MHF.US,D,20080501,000000,4.65486,4.67943,4.64911,4.67943,70293.594388916,0
+MHF.US,D,20080502,000000,4.67943,4.69271,4.63673,4.69271,134038.88589385,0
+MHF.US,D,20080505,000000,4.70401,4.71719,4.67379,4.69271,45881.513164312,0
+MHF.US,D,20080506,000000,4.71719,4.74712,4.69796,4.72898,100756.47297711,0
+MHF.US,D,20080507,000000,4.72898,4.79706,4.69796,4.73522,138114.79826069,0
+MHF.US,D,20080508,000000,4.75376,4.79062,4.71085,4.79062,68929.238479045,0
+MHF.US,D,20080509,000000,4.79706,4.83382,4.78418,4.82778,81957.222795926,0
+MHF.US,D,20080512,000000,4.85235,4.85811,4.79706,4.85811,27523.256720261,0
+MHF.US,D,20080513,000000,4.89526,4.92628,4.84631,4.87069,159007.00270006,0
+MHF.US,D,20080514,000000,4.88891,4.92628,4.87069,4.88317,109049.57716891,0
+MHF.US,D,20080515,000000,4.92014,4.95075,4.87069,4.89526,75499.742420735,0
+MHF.US,D,20080516,000000,4.87713,4.90706,4.87069,4.89526,24077.047081056,0
+MHF.US,D,20080519,000000,4.93797,4.93797,4.89526,4.91409,23585.596394586,0
+MHF.US,D,20080520,000000,4.9567,4.98108,4.89526,4.9018,107603.48100113,0
+MHF.US,D,20080521,000000,4.89526,4.92014,4.8033,4.82114,113627.03161208,0
+MHF.US,D,20080522,000000,4.79706,4.80885,4.77832,4.79062,55036.422050658,0
+MHF.US,D,20080523,000000,4.84631,4.86465,4.8033,4.80885,81744.294469755,0
+MHF.US,D,20080527,000000,4.92014,4.92014,4.78418,4.79706,92812.530874676,0
+MHF.US,D,20080528,000000,4.85235,4.85811,4.8033,4.83382,72596.449556314,0
+MHF.US,D,20080529,000000,4.88317,4.93233,4.87713,4.89526,80794.694683374,0
+MHF.US,D,20080530,000000,4.88317,4.92014,4.88317,4.90706,38403.793273678,0
+MHF.US,D,20080602,000000,4.92014,4.9567,4.9018,4.95075,54446.075743502,0
+MHF.US,D,20080603,000000,4.97534,4.98832,4.93797,4.95075,135522.32020413,0
+MHF.US,D,20080604,000000,5.03717,5.03717,4.9018,4.9018,58266.675946734,0
+MHF.US,D,20080605,000000,4.95075,5.01853,4.89526,4.98108,120130.93238066,0
+MHF.US,D,20080606,000000,4.99931,5.01279,4.85811,4.89526,167945.95584328,0
+MHF.US,D,20080609,000000,4.93797,4.93797,4.87069,4.92014,32470.056032528,0
+MHF.US,D,20080610,000000,4.92014,4.9567,4.87713,4.95075,51909.100331215,0
+MHF.US,D,20080611,000000,4.98108,5.03717,4.94471,4.98108,62730.097684421,0
+MHF.US,D,20080612,000000,5.01853,5.04886,4.98832,4.99931,31961.449983286,0
+MHF.US,D,20080613,000000,5.03717,5.03717,4.97534,5.00624,79992.429189034,0
+MHF.US,D,20080616,000000,5.04301,5.04886,4.99406,5.00624,43665.443949759,0
+MHF.US,D,20080617,000000,5.04301,5.08046,4.99931,5.01853,72871.944499654,0
+MHF.US,D,20080618,000000,5.01279,5.08046,4.93797,5.01279,90038.40780054,0
+MHF.US,D,20080619,000000,5.04886,5.10485,5.01279,5.09227,71912.253323406,0
+MHF.US,D,20080620,000000,5.04886,5.27113,5.03112,5.0557,42907.58057083,0
+MHF.US,D,20080623,000000,5.16619,5.16619,4.91409,4.95075,41205.163100452,0
+MHF.US,D,20080624,000000,5.04301,5.07402,4.95075,5.01279,48051.161985481,0
+MHF.US,D,20080625,000000,5.11059,5.18431,4.99931,5.01853,57939.714915078,0
+MHF.US,D,20080626,000000,5.03717,5.11683,5.00624,5.04886,63556.582514439,0
+MHF.US,D,20080627,000000,5.04886,5.07402,5.03717,5.04886,25249.666583474,0
+MHF.US,D,20080630,000000,5.08046,5.17837,5.06164,5.13536,70188.64393431,0
+MHF.US,D,20080701,000000,5.16619,5.17273,5.0557,5.14152,86022.034633911,0
+MHF.US,D,20080702,000000,5.13536,5.14766,4.99406,5.09861,75114.251327857,0
+MHF.US,D,20080703,000000,5.17273,5.17837,5.04886,5.04886,47957.312059727,0
+MHF.US,D,20080707,000000,5.02399,5.13536,5.01279,5.08046,71914.27160138,0
+MHF.US,D,20080708,000000,5.13536,5.13536,5.04886,5.08613,41263.693161675,0
+MHF.US,D,20080709,000000,5.06164,5.16619,5.06164,5.1541,16691.158838202,0
+MHF.US,D,20080710,000000,5.22158,5.22158,5.08046,5.08046,46856.341425357,0
+MHF.US,D,20080711,000000,5.0557,5.0557,4.71719,4.77832,249499.52304457,0
+MHF.US,D,20080714,000000,4.88891,4.88891,4.82778,4.83382,60856.126586323,0
+MHF.US,D,20080715,000000,4.86465,4.86465,4.63673,4.69271,140366.18733976,0
+MHF.US,D,20080716,000000,4.73522,4.82778,4.67943,4.82778,41040.673445638,0
+MHF.US,D,20080717,000000,4.82778,4.87713,4.80885,4.83382,75830.740008335,0
+MHF.US,D,20080718,000000,4.86465,4.87069,4.81559,4.83382,54360.298929642,0
+MHF.US,D,20080721,000000,4.74147,4.80885,4.74147,4.77832,42046.785015269,0
+MHF.US,D,20080722,000000,4.77832,4.81559,4.75376,4.81559,43804.705129909,0
+MHF.US,D,20080723,000000,4.79706,4.81559,4.76594,4.8033,46876.524205089,0
+MHF.US,D,20080724,000000,4.77178,4.79062,4.75376,4.76594,31721.274904477,0
+MHF.US,D,20080725,000000,4.79706,4.81559,4.77832,4.79062,16964.635503568,0
+MHF.US,D,20080728,000000,4.79062,4.81559,4.67379,4.72284,75176.817945027,0
+MHF.US,D,20080729,000000,4.74147,4.79062,4.74147,4.78418,43762.321292472,0
+MHF.US,D,20080730,000000,4.80885,4.81559,4.80885,4.81559,28772.570785661,0
+MHF.US,D,20080731,000000,4.72898,4.80885,4.71085,4.79062,33652.766924811,0
+MHF.US,D,20080801,000000,4.72284,4.77178,4.72284,4.77178,19695.365601282,0
+MHF.US,D,20080804,000000,4.7603,4.77178,4.69796,4.77178,37780.145379966,0
+MHF.US,D,20080805,000000,4.74712,4.77178,4.74712,4.7603,3083.9287430198,0
+MHF.US,D,20080806,000000,4.76594,4.76594,4.71085,4.74147,48075.381321158,0
+MHF.US,D,20080807,000000,4.76594,4.77178,4.70401,4.70401,28554.596764558,0
+MHF.US,D,20080808,000000,4.71719,4.77178,4.70401,4.75376,30855.433653983,0
+MHF.US,D,20080811,000000,4.74147,4.83382,4.74147,4.82114,56871.036728279,0
+MHF.US,D,20080812,000000,4.8033,4.89526,4.8033,4.89526,22495.726289069,0
+MHF.US,D,20080813,000000,4.88891,5.08613,4.83382,4.92628,29873.541420031,0
+MHF.US,D,20080814,000000,4.92628,5.08046,4.86465,4.9567,53983.890087645,0
+MHF.US,D,20080815,000000,4.96274,4.96274,4.83382,4.88317,45467.76617981,0
+MHF.US,D,20080818,000000,4.9018,4.98108,4.85235,4.96274,30798.921870733,0
+MHF.US,D,20080819,000000,4.9567,4.97534,4.92628,4.93233,34503.471090506,0
+MHF.US,D,20080820,000000,4.9018,4.9567,4.80885,4.88891,41802.573380513,0
+MHF.US,D,20080821,000000,4.88891,4.88891,4.8033,4.80885,23690.546849193,0
+MHF.US,D,20080822,000000,4.82778,4.83382,4.8033,4.82114,18442.014979936,0
+MHF.US,D,20080825,000000,4.82778,4.85811,4.81559,4.83382,36039.380628096,0
+MHF.US,D,20080826,000000,4.8033,4.85811,4.79706,4.83382,45999.582425742,0
+MHF.US,D,20080827,000000,4.85235,4.86465,4.8033,4.85235,41787.436295715,0
+MHF.US,D,20080828,000000,4.85811,4.88317,4.8033,4.86465,76795.476879516,0
+MHF.US,D,20080829,000000,4.88317,4.9018,4.80885,4.85811,38995.14871982,0
+MHF.US,D,20080902,000000,4.85235,4.85811,4.80885,4.84631,41809.63735342,0
+MHF.US,D,20080903,000000,4.81559,4.84016,4.77178,4.79062,46856.341425357,0
+MHF.US,D,20080904,000000,4.75376,4.84631,4.73522,4.79062,161167.56927035,0
+MHF.US,D,20080905,000000,4.79062,4.88891,4.79062,4.88891,42673.460325942,0
+MHF.US,D,20080908,000000,4.87069,4.92628,4.85811,4.87069,42704.743634526,0
+MHF.US,D,20080909,000000,4.87713,4.9018,4.78418,4.78418,30078.396634309,0
+MHF.US,D,20080910,000000,4.82778,4.82778,4.74712,4.76594,64478.935548183,0
+MHF.US,D,20080911,000000,4.78418,4.78418,4.63673,4.63673,52287.527451185,0
+MHF.US,D,20080912,000000,4.66745,4.67943,4.61225,4.61779,73723.657804336,0
+MHF.US,D,20080915,000000,4.55656,4.67943,4.54437,4.55091,75252.503369019,0
+MHF.US,D,20080916,000000,4.61225,4.74147,4.48878,4.53793,42629.058210531,0
+MHF.US,D,20080917,000000,4.53793,4.56934,4.34102,4.34756,35076.66203489,0
+MHF.US,D,20080918,000000,4.35312,4.39691,3.71921,4.03928,136787.78049332,0
+MHF.US,D,20080919,000000,4.31061,4.42704,4.31061,4.40901,39783.286268346,0
+MHF.US,D,20080922,000000,4.41515,4.41515,4.31061,4.35927,30485.079645904,0
+MHF.US,D,20080923,000000,4.37195,4.40901,4.33488,4.37789,69531.69445404,0
+MHF.US,D,20080924,000000,4.30417,4.41515,4.30417,4.39027,38880.106875349,0
+MHF.US,D,20080925,000000,4.30417,4.34756,4.30417,4.30417,41936.78886573,0
+MHF.US,D,20080926,000000,4.30417,4.30417,3.78065,4.23638,79608.956374131,0
+MHF.US,D,20080929,000000,4.24907,4.24907,4.0271,4.13809,114439.3884963,0
+MHF.US,D,20080930,000000,4.10102,4.21191,4.06426,4.21191,47412.377006968,0
+MHF.US,D,20081001,000000,4.06426,4.24907,4.06426,4.23638,87849.585338625,0
+MHF.US,D,20081002,000000,4.21191,4.267,4.21191,4.21775,38625.803850728,0
+MHF.US,D,20081003,000000,4.30417,4.30417,4.1132,4.1132,61657.382941676,0
+MHF.US,D,20081006,000000,3.88519,3.88519,3.41757,3.55907,204983.37492912,0
+MHF.US,D,20081007,000000,3.63319,3.86745,3.63319,3.68275,106652.87207575,0
+MHF.US,D,20081008,000000,3.54668,4.05146,3.54668,3.95952,188144.88179887,0
+MHF.US,D,20081009,000000,3.9717,3.99657,3.66411,3.79948,126513.73647085,0
+MHF.US,D,20081010,000000,4.56934,4.56934,3.15298,3.8178,207939.14302084,0
+MHF.US,D,20081013,000000,3.70088,4.10102,3.70088,3.84853,100281.16851443,0
+MHF.US,D,20081014,000000,4.03928,4.03928,3.82375,3.82375,88514.607930788,0
+MHF.US,D,20081015,000000,3.8178,3.82375,3.66957,3.66957,65843.291458053,0
+MHF.US,D,20081016,000000,3.51616,3.84853,3.479,3.83615,108818.48434099,0
+MHF.US,D,20081017,000000,3.8178,4.06426,3.78065,3.9404,104023.0558767,0
+MHF.US,D,20081020,000000,3.99657,4.31645,3.9404,4.27948,138557.81027581,0
+MHF.US,D,20081021,000000,4.34102,4.34102,4.1256,4.21775,115813.83579603,0
+MHF.US,D,20081022,000000,4.16831,4.26126,4.00857,4.23014,58638.039093798,0
+MHF.US,D,20081023,000000,4.25482,4.35927,4.25482,4.32854,55025.321521806,0
+MHF.US,D,20081024,000000,4.06426,4.35927,4.05782,4.35927,90896.175939141,0
+MHF.US,D,20081027,000000,4.31061,4.39027,4.25482,4.31061,61359.686940632,0
+MHF.US,D,20081028,000000,4.34102,4.35927,4.21775,4.24907,119279.21907598,0
+MHF.US,D,20081029,000000,4.24907,4.27304,4.03314,4.03314,151795.69550189,0
+MHF.US,D,20081030,000000,4.03928,4.07615,3.9404,3.9717,100412.35658269,0
+MHF.US,D,20081031,000000,4.03928,4.14443,3.9717,4.02116,71730.60830582,0
+MHF.US,D,20081103,000000,4.00857,4.10102,4.00857,4.03314,43333.437223171,0
+MHF.US,D,20081104,000000,4.09478,4.1809,4.09478,4.16831,50021.001287305,0
+MHF.US,D,20081105,000000,4.18744,4.31061,4.18744,4.21775,85594.159703597,0
+MHF.US,D,20081106,000000,4.29198,4.34102,4.25482,4.31061,58052.738481577,0
+MHF.US,D,20081107,000000,4.32279,4.37195,4.267,4.31645,46897.716123807,0
+MHF.US,D,20081110,000000,4.35312,4.39027,4.31645,4.37789,50717.307188052,0
+MHF.US,D,20081111,000000,4.37789,4.40247,4.36591,4.39027,19992.052463339,0
+MHF.US,D,20081112,000000,4.36591,4.464,4.22419,4.38423,68388.339982233,0
+MHF.US,D,20081113,000000,4.267,4.54437,4.22419,4.43388,68267.243303843,0
+MHF.US,D,20081114,000000,4.37195,4.43388,4.36591,4.421,37819.501800443,0
+MHF.US,D,20081117,000000,4.37195,4.37195,4.31645,4.35312,28428.454391233,0
+MHF.US,D,20081118,000000,4.34756,4.40247,4.31061,4.37789,44456.608915245,0
+MHF.US,D,20081119,000000,4.40247,4.40247,4.16255,4.16255,60273.853391062,0
+MHF.US,D,20081120,000000,4.16255,4.29802,4.1256,4.1256,103821.22807938,0
+MHF.US,D,20081121,000000,4.19942,4.19942,3.69424,3.69424,136856.40194441,0
+MHF.US,D,20081124,000000,3.72556,3.87935,3.71316,3.8178,116333.54237412,0
+MHF.US,D,20081125,000000,3.89164,3.89164,3.59613,3.71921,208223.72021505,0
+MHF.US,D,20081126,000000,3.75022,3.86745,3.71316,3.86091,107678.15728614,0
+MHF.US,D,20081128,000000,3.78065,3.87935,3.72556,3.81176,61549.405070111,0
+MHF.US,D,20081201,000000,3.75617,3.83615,3.68275,3.70712,86960.533891439,0
+MHF.US,D,20081202,000000,3.67581,3.86745,3.66957,3.86745,49086.538585722,0
+MHF.US,D,20081203,000000,3.8302,3.87935,3.81176,3.86091,70238.091744653,0
+MHF.US,D,20081204,000000,3.84853,3.86091,3.78709,3.82375,58370.617262352,0
+MHF.US,D,20081205,000000,3.82375,3.86091,3.72556,3.86091,52644.762652439,0
+MHF.US,D,20081208,000000,3.84239,3.94694,3.79304,3.9404,95346.478870004,0
+MHF.US,D,20081209,000000,3.95338,4.00252,3.75617,3.78709,92798.402928865,0
+MHF.US,D,20081210,000000,3.86091,4.04572,3.86091,3.9404,103035.10880884,0
+MHF.US,D,20081211,000000,3.87935,3.87935,3.72556,3.78709,106542.87592622,0
+MHF.US,D,20081212,000000,3.58365,3.72556,3.54074,3.69424,121798.02998651,0
+MHF.US,D,20081215,000000,3.66411,3.75617,3.60843,3.69424,91925.497705464,0
+MHF.US,D,20081216,000000,3.69424,3.69424,3.60218,3.69424,99090.384510254,0
+MHF.US,D,20081217,000000,3.69424,4.0271,3.68275,4.0271,82283.174688595,0
+MHF.US,D,20081218,000000,4.06426,4.16255,3.88519,4.16255,63991.52141766,0
+MHF.US,D,20081219,000000,4.06426,4.421,4.00252,4.27948,92334.198995033,0
+MHF.US,D,20081222,000000,4.31061,4.31061,3.78709,3.84853,135110.5914976,0
+MHF.US,D,20081223,000000,3.8178,3.9717,3.81176,3.89788,68351.00183973,0
+MHF.US,D,20081224,000000,3.89788,3.92185,3.84239,3.85497,56571.322449262,0
+MHF.US,D,20081226,000000,3.90353,3.90353,3.84853,3.87935,63982.43916678,0
+MHF.US,D,20081229,000000,3.90353,3.93493,3.84853,3.873,66078.420841928,0
+MHF.US,D,20081230,000000,3.86091,3.96546,3.8178,3.95338,141298.63176338,0
+MHF.US,D,20081231,000000,3.91027,4.03314,3.86091,3.96546,116234.64675344,0
+MHF.US,D,20090102,000000,3.92185,4.30417,3.92185,4.10102,31954.386010379,0
+MHF.US,D,20090105,000000,4.03314,4.27948,4.03314,4.27948,55116.144030599,0
+MHF.US,D,20090106,000000,4.27948,4.34102,4.10726,4.16255,76217.2402402,0
+MHF.US,D,20090107,000000,4.13809,4.13809,4.01491,4.01491,63519.244371935,0
+MHF.US,D,20090108,000000,3.99003,4.08913,3.9717,4.02116,93562.321141712,0
+MHF.US,D,20090109,000000,3.99003,4.08199,3.9717,4.05782,42402.001938548,0
+MHF.US,D,20090112,000000,4.16255,4.16255,4.06426,4.1132,88717.444867093,0
+MHF.US,D,20090113,000000,4.09478,4.09478,3.95952,3.95952,59382.783665902,0
+MHF.US,D,20090114,000000,3.95338,4.00252,3.91027,3.93493,85329.76528911,0
+MHF.US,D,20090115,000000,3.91621,3.9404,3.81176,3.86745,78853.111273174,0
+MHF.US,D,20090116,000000,3.84853,3.99003,3.83615,3.99003,53235.108959594,0
+MHF.US,D,20090120,000000,4.15641,4.15641,3.9717,4.03928,47782.731015048,0
+MHF.US,D,20090121,000000,4.00857,4.03314,3.94694,4.03314,20301.858132222,0
+MHF.US,D,20090122,000000,3.95338,4.1132,3.95338,4.1132,29575.845418987,0
+MHF.US,D,20090123,000000,4.03314,4.1256,4.03314,4.08199,53535.832377598,0
+MHF.US,D,20090126,000000,4.08913,4.1256,4.01491,4.05782,31601.187365073,0
+MHF.US,D,20090127,000000,4.04572,4.05146,3.99003,4.05146,56762.049717727,0
+MHF.US,D,20090128,000000,4.05782,4.16831,4.05146,4.1132,31959.431705313,0
+MHF.US,D,20090129,000000,4.22419,4.24907,4.00857,4.15641,49654.683835173,0
+MHF.US,D,20090130,000000,4.24224,4.24224,4.15641,4.21191,39390.731202563,0
+MHF.US,D,20090202,000000,4.17514,4.27948,4.15641,4.27948,61390.970249218,0
+MHF.US,D,20090203,000000,4.24907,4.267,4.16831,4.23638,17622.594122825,0
+MHF.US,D,20090204,000000,4.23638,4.24907,4.15027,4.15641,36311.848154476,0
+MHF.US,D,20090205,000000,4.13809,4.18744,4.13809,4.18744,13636.495125794,0
+MHF.US,D,20090206,000000,4.13155,4.23014,4.00857,4.14443,53100.893474378,0
+MHF.US,D,20090209,000000,4.15027,4.21775,4.1256,4.21775,55682.271002076,0
+MHF.US,D,20090210,000000,4.18744,4.20556,4.1256,4.1256,59412.048696513,0
+MHF.US,D,20090211,000000,4.15641,4.16255,4.08199,4.13155,27298.218726252,0
+MHF.US,D,20090212,000000,4.15641,4.27304,4.10726,4.16831,49525.514044889,0
+MHF.US,D,20090213,000000,4.18744,4.24907,4.09478,4.16831,50564.927201077,0
+MHF.US,D,20090217,000000,4.13809,4.13809,4.00857,4.01491,16198.699012746,0
+MHF.US,D,20090218,000000,3.99003,4.06426,3.83615,3.83615,90528.849348023,0
+MHF.US,D,20090219,000000,3.83615,3.87935,3.75022,3.8178,93234.350971071,0
+MHF.US,D,20090220,000000,3.73764,3.9404,3.70088,3.73764,88085.723861488,0
+MHF.US,D,20090223,000000,3.78709,3.873,3.78709,3.84853,67895.880156777,0
+MHF.US,D,20090224,000000,3.99657,4.61779,3.95952,4.34102,109601.57619459,0
+MHF.US,D,20090225,000000,4.29198,4.34102,4.24907,4.31061,81597.9693167,0
+MHF.US,D,20090226,000000,4.76594,4.76594,4.30417,4.48878,155585.01239654,0
+MHF.US,D,20090227,000000,4.48878,4.49532,4.32279,4.32279,116682.70446348,0
+MHF.US,D,20090302,000000,4.42704,4.43388,4.15641,4.24224,109617.72241837,0
+MHF.US,D,20090303,000000,4.11964,4.37789,4.11964,4.17514,79988.392633088,0
+MHF.US,D,20090304,000000,4.19318,4.40247,4.19318,4.35312,62155.897601052,0
+MHF.US,D,20090305,000000,4.39691,4.43388,4.267,4.27304,120428.6283817,0
+MHF.US,D,20090306,000000,4.34756,4.42704,4.24907,4.42704,72204.903629518,0
+MHF.US,D,20090309,000000,4.34102,4.35927,4.24907,4.25482,82859.393049937,0
+MHF.US,D,20090310,000000,4.31061,4.40247,4.26126,4.31645,127379.57772133,0
+MHF.US,D,20090311,000000,4.34102,4.38423,4.31645,4.34756,47630.351028072,0
+MHF.US,D,20090312,000000,4.31061,4.43388,4.31061,4.40247,58905.460925245,0
+MHF.US,D,20090313,000000,4.37195,4.43388,4.37195,4.40247,61351.61382874,0
+MHF.US,D,20090316,000000,4.43388,4.45865,4.40247,4.43388,25692.678598588,0
+MHF.US,D,20090317,000000,4.48878,4.48878,4.37789,4.43953,74515.831908809,0
+MHF.US,D,20090318,000000,4.39691,4.40247,4.32854,4.32854,55482.46148273,0
+MHF.US,D,20090319,000000,4.42704,4.43388,4.34756,4.39691,32983.707776702,0
+MHF.US,D,20090320,000000,4.35927,4.35927,4.25482,4.34102,40383.723965368,0
+MHF.US,D,20090323,000000,4.421,4.43388,4.37195,4.39027,37009.16319421,0
+MHF.US,D,20090324,000000,4.32854,4.38423,4.31061,4.34756,39694.482037526,0
+MHF.US,D,20090325,000000,4.30417,4.34756,4.19942,4.27948,60226.423858692,0
+MHF.US,D,20090326,000000,4.30417,4.49532,4.27948,4.464,82966.361782516,0
+MHF.US,D,20090327,000000,4.47679,4.58123,4.43953,4.52574,100491.06942364,0
+MHF.US,D,20090330,000000,4.48254,4.48254,4.28602,4.29198,43711.864343143,0
+MHF.US,D,20090331,000000,4.30417,4.39691,4.30417,4.34102,58777.300273948,0
+MHF.US,D,20090401,000000,4.42704,4.55656,4.33488,4.47044,71015.128764327,0
+MHF.US,D,20090402,000000,4.52574,4.52574,4.41515,4.41515,51105.825697889,0
+MHF.US,D,20090403,000000,4.44537,4.45211,4.37195,4.42704,21905.379981914,0
+MHF.US,D,20090406,000000,4.41515,4.41515,4.31645,4.38423,42795.566143318,0
+MHF.US,D,20090407,000000,4.32854,4.464,4.30417,4.464,39900.346390791,0
+MHF.US,D,20090408,000000,4.47044,4.49532,4.34756,4.34756,50898.952205639,0
+MHF.US,D,20090409,000000,4.38423,4.44537,4.37789,4.43953,35994.978512687,0
+MHF.US,D,20090413,000000,4.37789,4.40247,4.31645,4.37789,37451.166070337,0
+MHF.US,D,20090414,000000,4.67379,4.67379,4.31645,4.37195,80556.537882539,0
+MHF.US,D,20090415,000000,4.34102,4.45865,4.33488,4.43388,28780.643897553,0
+MHF.US,D,20090416,000000,4.43388,4.43953,4.39027,4.43953,46503.14278005,0
+MHF.US,D,20090417,000000,4.45865,4.45865,4.34756,4.43388,40968.015438604,0
+MHF.US,D,20090420,000000,4.43388,4.43388,4.34102,4.35927,24683.539611997,0
+MHF.US,D,20090421,000000,4.39027,4.45865,4.37195,4.42704,48250.971504825,0
+MHF.US,D,20090422,000000,4.40901,4.464,4.39691,4.40247,81884.56478889,0
+MHF.US,D,20090423,000000,4.37195,4.464,4.37195,4.41515,46506.170197011,0
+MHF.US,D,20090424,000000,4.45865,4.45865,4.35927,4.35927,70705.323095444,0
+MHF.US,D,20090427,000000,4.38423,4.44537,4.38423,4.41515,16862.712465923,0
+MHF.US,D,20090428,000000,4.41515,4.51355,4.41515,4.5071,47704.018174093,0
+MHF.US,D,20090429,000000,4.48878,4.49532,4.34102,4.38423,84523.463238825,0
+MHF.US,D,20090430,000000,4.38423,4.41515,4.35312,4.38423,23509.910970592,0
+MHF.US,D,20090501,000000,4.39027,4.421,4.38423,4.41515,19173.640745214,0
+MHF.US,D,20090504,000000,4.49532,4.5071,4.42704,4.44537,67400.392914361,0
+MHF.US,D,20090505,000000,4.48254,4.48878,4.421,4.421,19439.044298688,0
+MHF.US,D,20090506,000000,4.42704,4.464,4.38423,4.39027,45376.943671017,0
+MHF.US,D,20090507,000000,4.40247,4.40247,4.35312,4.40247,56242.343139633,0
+MHF.US,D,20090508,000000,4.40247,4.41515,4.39691,4.40901,41267.729717621,0
+MHF.US,D,20090511,000000,4.39027,4.39691,4.35927,4.36591,65758.523783179,0
+MHF.US,D,20090512,000000,4.35927,4.39027,4.28602,4.31061,103369.1338134,0
+MHF.US,D,20090513,000000,4.34756,4.35312,4.31061,4.34756,115867.32016232,0
+MHF.US,D,20090514,000000,4.35927,4.421,4.35927,4.39027,96014.528879127,0
+MHF.US,D,20090515,000000,4.40247,4.48878,4.35312,4.40247,61107.402193984,0
+MHF.US,D,20090518,000000,4.42704,4.5071,4.39027,4.40901,50568.963757022,0
+MHF.US,D,20090519,000000,4.40901,4.43388,4.38423,4.40247,53879.948772025,0
+MHF.US,D,20090520,000000,4.39691,4.40247,4.37195,4.40247,20738.815313415,0
+MHF.US,D,20090521,000000,4.41515,4.464,4.35927,4.39027,90756.914758992,0
+MHF.US,D,20090522,000000,4.37195,4.39027,4.35927,4.37789,45463.729623863,0
+MHF.US,D,20090526,000000,4.42704,4.42704,4.27948,4.421,50595.201370674,0
+MHF.US,D,20090527,000000,4.40901,4.40901,4.39027,4.40901,16514.55951555,0
+MHF.US,D,20090528,000000,4.39691,4.40247,4.35312,4.35312,36527.803897607,0
+MHF.US,D,20090529,000000,4.37195,4.37195,4.35312,4.36591,23074.972067372,0
+MHF.US,D,20090601,000000,4.39691,4.39691,4.33488,4.37195,99109.558151,0
+MHF.US,D,20090602,000000,4.37195,4.37195,4.31645,4.36591,72764.975767076,0
+MHF.US,D,20090603,000000,4.38423,4.40901,4.32854,4.37195,80253.796186562,0
+MHF.US,D,20090604,000000,4.35927,4.41515,4.34756,4.41515,63990.512278673,0
+MHF.US,D,20090605,000000,4.40901,4.44537,4.38423,4.39691,61313.266547249,0
+MHF.US,D,20090608,000000,4.39027,4.421,4.38423,4.421,10527.33790811,0
+MHF.US,D,20090609,000000,4.41515,4.421,4.37195,4.40247,20948.716222627,0
+MHF.US,D,20090610,000000,4.38423,4.38423,4.31645,4.34756,55976.93958616,0
+MHF.US,D,20090611,000000,4.36591,4.37195,4.31645,4.35312,50163.289884413,0
+MHF.US,D,20090612,000000,4.33488,4.36591,4.32854,4.36591,36920.358963391,0
+MHF.US,D,20090615,000000,4.33488,4.33488,4.03314,4.17514,251521.83757369,0
+MHF.US,D,20090616,000000,4.17514,4.24224,4.16831,4.21775,144533.93135439,0
+MHF.US,D,20090617,000000,4.23638,4.26126,4.1809,4.24907,103800.03616067,0
+MHF.US,D,20090618,000000,4.21191,4.23638,4.18744,4.23014,55369.437916233,0
+MHF.US,D,20090619,000000,4.24224,4.24224,4.15641,4.18744,49528.541461849,0
+MHF.US,D,20090622,000000,4.19942,4.21775,4.15641,4.16831,46846.250035492,0
+MHF.US,D,20090623,000000,4.15027,4.21191,4.15027,4.16831,66598.127420023,0
+MHF.US,D,20090624,000000,4.16831,4.19942,4.16831,4.1809,50603.274482567,0
+MHF.US,D,20090625,000000,4.15641,4.21191,4.15641,4.21191,79933.899127812,0
+MHF.US,D,20090626,000000,4.1809,4.23638,4.15641,4.17514,72252.333161888,0
+MHF.US,D,20090629,000000,4.21191,4.23014,4.18744,4.21775,56428.024713166,0
+MHF.US,D,20090630,000000,4.19942,4.23014,4.15641,4.21775,35337.019893431,0
+MHF.US,D,20090701,000000,4.18744,4.23638,4.18744,4.21775,28901.740575944,0
+MHF.US,D,20090702,000000,4.18744,4.21191,4.18744,4.19942,13904.926096226,0
+MHF.US,D,20090706,000000,4.11964,4.17514,4.1132,4.13155,59946.892359406,0
+MHF.US,D,20090707,000000,4.16255,4.17514,4.13155,4.17514,47003.6757174,0
+MHF.US,D,20090708,000000,4.18744,4.18744,4.11964,4.1809,75465.43169519,0
+MHF.US,D,20090709,000000,4.19318,4.23014,4.15641,4.23014,97305.217642976,0
+MHF.US,D,20090710,000000,4.24224,4.29802,4.22419,4.26126,53143.277311814,0
+MHF.US,D,20090713,000000,4.23638,4.27304,4.19942,4.23014,36090.846716413,0
+MHF.US,D,20090714,000000,4.23638,4.29802,4.21775,4.26126,114690.66410396,0
+MHF.US,D,20090715,000000,4.24224,4.267,4.23014,4.23638,53142.268172828,0
+MHF.US,D,20090716,000000,4.24224,4.26126,4.21775,4.23014,45671.612255101,0
+MHF.US,D,20090717,000000,4.23014,4.24907,4.19942,4.24224,59846.987599734,0
+MHF.US,D,20090720,000000,4.24224,4.31645,4.24224,4.31645,63597.957212889,0
+MHF.US,D,20090721,000000,4.35312,4.37789,4.29198,4.37195,73231.19797888,0
+MHF.US,D,20090722,000000,4.34756,4.34756,4.27948,4.31061,51213.803569454,0
+MHF.US,D,20090723,000000,4.29802,4.31061,4.27948,4.30417,50223.83822361,0
+MHF.US,D,20090724,000000,4.28602,4.32279,4.28602,4.29802,74566.288858138,0
+MHF.US,D,20090727,000000,4.31061,4.40247,4.29802,4.32279,59029.585020595,0
+MHF.US,D,20090728,000000,4.35312,4.45211,4.33488,4.34102,64776.631549227,0
+MHF.US,D,20090729,000000,4.35312,4.51355,4.29802,4.33488,89286.59925553,0
+MHF.US,D,20090730,000000,4.33488,4.49532,4.33488,4.43388,74863.984859183,0
+MHF.US,D,20090731,000000,4.50116,4.50116,4.37195,4.39027,23376.704624364,0
+MHF.US,D,20090803,000000,4.42704,4.51355,4.40901,4.51355,42094.214547638,0
+MHF.US,D,20090804,000000,4.53793,4.55091,4.45211,4.52574,59456.450811923,0
+MHF.US,D,20090805,000000,4.5199,4.52574,4.47679,4.5071,22578.475685969,0
+MHF.US,D,20090806,000000,4.5071,4.5071,4.39027,4.40901,39063.770170908,0
+MHF.US,D,20090807,000000,4.44537,4.50116,4.37789,4.48878,55505.671679422,0
+MHF.US,D,20090810,000000,4.5199,4.54437,4.45865,4.47679,43835.988438493,0
+MHF.US,D,20090811,000000,4.52574,4.52574,4.45865,4.49532,25046.82964717,0
+MHF.US,D,20090812,000000,4.51355,4.56934,4.49532,4.5627,52992.915602813,0
+MHF.US,D,20090813,000000,4.55656,4.55656,4.5199,4.53793,23397.896543082,0
+MHF.US,D,20090814,000000,4.55091,4.59342,4.55091,4.55091,31265.144082539,0
+MHF.US,D,20090817,000000,4.52574,4.58123,4.40247,4.44537,95886.368227831,0
+MHF.US,D,20090818,000000,4.40247,4.464,4.32854,4.421,259729.16495163,0
+MHF.US,D,20090819,000000,4.37789,4.43388,4.37789,4.40901,27714.993127714,0
+MHF.US,D,20090820,000000,4.39691,4.44537,4.37789,4.41515,91876.04989512,0
+MHF.US,D,20090821,000000,4.39691,4.42704,4.36591,4.40247,70544.869996577,0
+MHF.US,D,20090824,000000,4.37195,4.40247,4.36591,4.38423,47116.699283898,0
+MHF.US,D,20090825,000000,4.40247,4.40901,4.38423,4.40901,14749.575428003,0
+MHF.US,D,20090826,000000,4.39691,4.40901,4.37195,4.40901,49599.18119091,0
+MHF.US,D,20090827,000000,4.421,4.421,4.35312,4.39691,109412.86720408,0
+MHF.US,D,20090828,000000,4.53793,4.53793,4.37195,4.38423,97970.240235139,0
+MHF.US,D,20090831,000000,4.39691,4.421,4.37195,4.39691,43109.408368148,0
+MHF.US,D,20090901,000000,4.39691,4.42704,4.37195,4.42704,86435.781618413,0
+MHF.US,D,20090902,000000,4.39027,4.43953,4.39027,4.43953,46370.945572808,0
+MHF.US,D,20090903,000000,4.43388,4.47679,4.40247,4.47679,52078.635680962,0
+MHF.US,D,20090904,000000,4.45211,4.5199,4.45211,4.5071,15807.153085948,0
+MHF.US,D,20090908,000000,4.5071,4.55091,4.47679,4.55091,54449.103160462,0
+MHF.US,D,20090909,000000,4.53793,4.55091,4.5071,4.53793,36186.71492014,0
+MHF.US,D,20090910,000000,4.53238,4.53238,4.49532,4.5199,47542.555936239,0
+MHF.US,D,20090911,000000,4.5199,4.52574,4.48878,4.49532,68540.719969208,0
+MHF.US,D,20090914,000000,4.49532,4.61779,4.49532,4.58738,56952.776986193,0
+MHF.US,D,20090915,000000,4.56934,4.61779,4.54437,4.55656,89802.269277678,0
+MHF.US,D,20090916,000000,4.53793,4.5627,4.53238,4.53238,25744.144686903,0
+MHF.US,D,20090917,000000,4.55091,4.5627,4.47679,4.50116,94254.590486514,0
+MHF.US,D,20090918,000000,4.47679,4.52574,4.47679,4.52574,25096.277457513,0
+MHF.US,D,20090921,000000,4.50116,4.54437,4.49532,4.54437,24469.60214684,0
+MHF.US,D,20090922,000000,4.57548,4.57548,4.53238,4.53793,47982.540534393,0
+MHF.US,D,20090923,000000,4.52574,4.53793,4.48254,4.51355,51372.238390349,0
+MHF.US,D,20090924,000000,4.48254,4.55656,4.48254,4.55656,45552.533854683,0
+MHF.US,D,20090925,000000,4.63673,4.63673,4.52574,4.57548,89666.035514488,0
+MHF.US,D,20090928,000000,4.58123,4.58123,4.54437,4.56934,29513.278801818,0
+MHF.US,D,20090929,000000,4.58738,4.61779,4.54437,4.58738,47359.901779666,0
+MHF.US,D,20090930,000000,4.59342,4.61225,4.58123,4.61225,26650.351496862,0
+MHF.US,D,20091001,000000,4.58738,4.64297,4.58123,4.64297,45343.642084458,0
+MHF.US,D,20091002,000000,4.59996,4.63039,4.5627,4.60581,52428.806909308,0
+MHF.US,D,20091005,000000,4.58738,4.67943,4.58738,4.62453,67546.718067417,0
+MHF.US,D,20091006,000000,4.62453,4.62453,4.58123,4.58123,73416.879552412,0
+MHF.US,D,20091007,000000,4.58123,4.64911,4.58123,4.62453,42952.991825227,0
+MHF.US,D,20091008,000000,4.62453,4.64911,4.61779,4.61779,55304.853021091,0
+MHF.US,D,20091009,000000,4.64297,4.64297,4.5627,4.57548,80040.867860391,0
+MHF.US,D,20091012,000000,4.57548,4.58738,4.42704,4.42704,133722.01625206,0
+MHF.US,D,20091013,000000,4.43388,4.5199,4.43388,4.464,65841.27318008,0
+MHF.US,D,20091014,000000,4.5071,4.54437,4.43388,4.43388,95250.610666279,0
+MHF.US,D,20091015,000000,4.40901,4.44537,4.40901,4.43388,37699.414261038,0
+MHF.US,D,20091016,000000,4.50116,4.53238,4.43388,4.47679,71618.593878309,0
+MHF.US,D,20091019,000000,4.47679,4.53793,4.464,4.47044,48449.771885183,0
+MHF.US,D,20091020,000000,4.47679,4.59342,4.464,4.53238,53021.171494437,0
+MHF.US,D,20091021,000000,4.50116,4.54437,4.464,4.47044,49772.753096603,0
+MHF.US,D,20091022,000000,4.464,4.52574,4.45865,4.50116,40379.687409421,0
+MHF.US,D,20091023,000000,4.58123,4.58738,4.50116,4.55656,61704.812474047,0
+MHF.US,D,20091026,000000,4.5071,4.53238,4.49532,4.5199,72509.663603467,0
+MHF.US,D,20091027,000000,4.5199,4.52574,4.50116,4.5071,46316.452067532,0
+MHF.US,D,20091028,000000,4.49532,4.53238,4.49532,4.50116,17956.619127386,0
+MHF.US,D,20091029,000000,4.464,4.53238,4.43388,4.43388,101548.64708159,0
+MHF.US,D,20091030,000000,4.61779,4.61779,4.44537,4.464,38252.42242569,0
+MHF.US,D,20091102,000000,4.44537,4.54437,4.42704,4.49532,49451.846898867,0
+MHF.US,D,20091103,000000,4.51355,4.51355,4.43388,4.48254,45277.038911344,0
+MHF.US,D,20091104,000000,4.47679,4.52574,4.464,4.52574,105414.65853922,0
+MHF.US,D,20091105,000000,4.51355,4.52574,4.5071,4.5071,111197.02493238,0
+MHF.US,D,20091106,000000,4.5071,4.52574,4.48254,4.52574,61817.836040545,0
+MHF.US,D,20091109,000000,4.64911,4.64911,4.51355,4.56934,77063.90784995,0
+MHF.US,D,20091110,000000,4.56934,4.61779,4.52574,4.61225,75610.74770926,0
+MHF.US,D,20091111,000000,4.60581,4.66081,4.60581,4.66081,28182.224478505,0
+MHF.US,D,20091112,000000,4.66081,4.67943,4.64297,4.66081,95452.438463597,0
+MHF.US,D,20091113,000000,4.61779,4.66081,4.59342,4.59996,87664.912904079,0
+MHF.US,D,20091116,000000,4.59342,4.60581,4.59342,4.60581,27686.73723609,0
+MHF.US,D,20091117,000000,4.58738,4.67943,4.56934,4.61225,83381.117906004,0
+MHF.US,D,20091118,000000,4.61779,4.66081,4.59996,4.63039,50738.49910677,0
+MHF.US,D,20091119,000000,4.67943,4.67943,4.59996,4.64297,48985.624687062,0
+MHF.US,D,20091120,000000,4.64911,4.67943,4.61779,4.63673,47971.44000554,0
+MHF.US,D,20091123,000000,4.63673,4.64911,4.60581,4.60581,41218.281907279,0
+MHF.US,D,20091124,000000,4.60581,4.64911,4.59342,4.63039,57856.965518177,0
+MHF.US,D,20091125,000000,4.64911,4.65486,4.60581,4.61779,34445.95016827,0
+MHF.US,D,20091127,000000,4.92014,4.92014,4.5627,4.5627,49345.887305276,0
+MHF.US,D,20091130,000000,4.60581,4.61225,4.53793,4.60581,64923.96584127,0
+MHF.US,D,20091201,000000,4.5627,4.62453,4.5627,4.58123,52199.732359353,0
+MHF.US,D,20091202,000000,4.58738,4.63673,4.58738,4.59996,30236.831455203,0
+MHF.US,D,20091203,000000,4.60581,4.63039,4.59996,4.59996,29469.885825394,0
+MHF.US,D,20091204,000000,4.64297,4.64911,4.57548,4.59996,49393.316837646,0
+MHF.US,D,20091207,000000,4.61779,4.61779,4.56934,4.56934,45788.672377544,0
+MHF.US,D,20091208,000000,4.57548,4.58123,4.55656,4.56934,54670.104598525,0
+MHF.US,D,20091209,000000,4.56934,4.62453,4.56934,4.57548,65318.539185026,0
+MHF.US,D,20091210,000000,4.57548,4.61225,4.55091,4.59996,101291.31664001,0
+MHF.US,D,20091211,000000,4.58738,4.61225,4.58738,4.61225,47468.888790218,0
+MHF.US,D,20091214,000000,4.61779,4.63673,4.59342,4.63673,86139.094756355,0
+MHF.US,D,20091215,000000,4.64297,4.66745,4.61779,4.64911,42684.560854794,0
+MHF.US,D,20091216,000000,4.61779,4.61779,4.5627,4.59342,38328.107849683,0
+MHF.US,D,20091217,000000,4.59996,4.60581,4.56934,4.57548,16340.987609856,0
+MHF.US,D,20091218,000000,4.56934,4.56934,4.5627,4.56934,52378.349959979,0
+MHF.US,D,20091221,000000,4.56934,4.59342,4.5627,4.56934,33258.193581054,0
+MHF.US,D,20091222,000000,4.56934,4.63039,4.5627,4.58738,66608.218809889,0
+MHF.US,D,20091223,000000,4.62453,4.62453,4.57548,4.57548,30326.64482501,0
+MHF.US,D,20091224,000000,4.57548,4.59342,4.56934,4.56934,11175.2051375,0
+MHF.US,D,20091228,000000,4.67379,4.67379,4.55656,4.55656,63203.383869132,0
+MHF.US,D,20091229,000000,4.58738,4.59342,4.52574,4.55656,58672.349819343,0
+MHF.US,D,20091230,000000,4.5199,4.59996,4.5199,4.58738,33803.128633814,0
+MHF.US,D,20091231,000000,4.70401,4.70401,4.5627,4.57548,31509.355717293,0
+MHF.US,D,20100104,000000,4.57548,4.57548,4.53238,4.55656,61386.93369327,0
+MHF.US,D,20100105,000000,4.54437,4.57548,4.52574,4.53238,67935.236577254,0
+MHF.US,D,20100106,000000,4.53793,4.58123,4.52574,4.57548,81820.989032736,0
+MHF.US,D,20100107,000000,4.5627,4.59996,4.54437,4.58123,33813.220023679,0
+MHF.US,D,20100108,000000,4.58123,4.60581,4.54437,4.58123,57197.997759934,0
+MHF.US,D,20100111,000000,4.58123,4.59996,4.5627,4.58123,19115.110683992,0
+MHF.US,D,20100112,000000,4.57548,4.61779,4.5627,4.61225,49717.250452341,0
+MHF.US,D,20100113,000000,4.59342,4.61779,4.59342,4.61225,32488.220534285,0
+MHF.US,D,20100114,000000,4.60581,4.64911,4.58738,4.64911,42326.316514554,0
+MHF.US,D,20100115,000000,4.64297,4.64911,4.62453,4.63673,45306.303941955,0
+MHF.US,D,20100119,000000,4.62453,4.63673,4.59342,4.61225,67581.028792961,0
+MHF.US,D,20100120,000000,4.61225,4.62453,4.59996,4.61225,19200.887497853,0
+MHF.US,D,20100121,000000,4.59996,4.61225,4.56934,4.59996,42311.179429755,0
+MHF.US,D,20100122,000000,4.58123,4.59342,4.5627,4.5627,108941.59929735,0
+MHF.US,D,20100125,000000,4.58738,4.58738,4.53793,4.53793,36168.550418381,0
+MHF.US,D,20100126,000000,4.54437,4.58123,4.49532,4.58123,117879.54330158,0
+MHF.US,D,20100127,000000,4.55656,4.60581,4.55656,4.58123,50645.658320004,0
+MHF.US,D,20100128,000000,4.57548,4.60581,4.5627,4.59996,11408.316243403,0
+MHF.US,D,20100129,000000,4.60581,4.60581,4.51355,4.52574,60398.986625398,0
+MHF.US,D,20100201,000000,4.52574,4.5627,4.52574,4.5627,38995.14871982,0
+MHF.US,D,20100202,000000,4.54437,4.61225,4.54437,4.60581,54811.384056648,0
+MHF.US,D,20100203,000000,4.61225,4.61225,4.57548,4.59342,35902.137725921,0
+MHF.US,D,20100204,000000,4.58123,4.61225,4.58123,4.58123,21425.029824297,0
+MHF.US,D,20100205,000000,4.58738,4.58738,4.55656,4.57548,30799.931009721,0
+MHF.US,D,20100208,000000,4.58123,4.58123,4.5627,4.58123,17067.5676802,0
+MHF.US,D,20100209,000000,4.55656,4.58738,4.55656,4.57548,28640.373578417,0
+MHF.US,D,20100210,000000,4.59342,4.59996,4.58738,4.58738,31636.507229603,0
+MHF.US,D,20100211,000000,4.60581,4.60581,4.58738,4.59342,37707.487372931,0
+MHF.US,D,20100212,000000,4.60581,4.66745,4.60581,4.63039,79418.229105665,0
+MHF.US,D,20100216,000000,4.65486,4.66745,4.61225,4.66081,22980.113002633,0
+MHF.US,D,20100217,000000,4.61779,4.66745,4.61779,4.63673,31484.127242628,0
+MHF.US,D,20100218,000000,4.62453,4.64297,4.61779,4.62453,35377.385452894,0
+MHF.US,D,20100219,000000,4.60581,4.64911,4.58123,4.58738,61238.590262241,0
+MHF.US,D,20100222,000000,4.57548,4.58123,4.53793,4.57548,69878.838265428,0
+MHF.US,D,20100223,000000,4.55656,4.58738,4.464,4.464,45455.65651197,0
+MHF.US,D,20100224,000000,4.54437,4.58738,4.48878,4.5627,44150.839802309,0
+MHF.US,D,20100225,000000,4.60581,4.66081,4.54437,4.64297,61914.713383257,0
+MHF.US,D,20100226,000000,4.63039,4.72284,4.61225,4.67943,103970.5806494,0
+MHF.US,D,20100301,000000,4.68627,4.74712,4.64911,4.71085,106664.98174359,0
+MHF.US,D,20100302,000000,4.68627,4.72284,4.63673,4.64297,52192.668386447,0
+MHF.US,D,20100303,000000,4.64911,4.67379,4.59342,4.63039,81262.935173152,0
+MHF.US,D,20100304,000000,4.61225,4.64297,4.61225,4.63039,39739.893291924,0
+MHF.US,D,20100305,000000,4.61779,4.64911,4.61779,4.63673,38788.275227569,0
+MHF.US,D,20100308,000000,4.66745,4.66745,4.63039,4.64297,25416.174516262,0
+MHF.US,D,20100309,000000,4.66081,4.67379,4.63673,4.66081,41964.035618368,0
+MHF.US,D,20100310,000000,4.64911,4.67379,4.63673,4.64297,40578.48778978,0
+MHF.US,D,20100311,000000,4.66745,4.66745,4.60581,4.61225,83794.864890506,0
+MHF.US,D,20100312,000000,4.59996,4.61225,4.58123,4.59996,80070.132891002,0
+MHF.US,D,20100315,000000,4.61779,4.61779,4.55656,4.58738,63529.335761801,0
+MHF.US,D,20100316,000000,4.56934,4.59342,4.55656,4.58738,78642.201224977,0
+MHF.US,D,20100317,000000,4.56934,4.61225,4.56934,4.58123,30442.695808468,0
+MHF.US,D,20100318,000000,4.58738,4.60581,4.58123,4.58123,61230.517150349,0
+MHF.US,D,20100319,000000,4.58738,4.60581,4.58123,4.58123,23009.378033244,0
+MHF.US,D,20100322,000000,4.58123,4.59996,4.58123,4.58738,32023.007461467,0
+MHF.US,D,20100323,000000,4.58123,4.61779,4.58123,4.60581,44508.075003563,0
+MHF.US,D,20100324,000000,4.58738,4.61225,4.58123,4.58738,79874.359927603,0
+MHF.US,D,20100325,000000,4.58738,4.63039,4.58738,4.62453,61041.808159856,0
+MHF.US,D,20100326,000000,4.59996,4.63039,4.58738,4.59996,67072.42274372,0
+MHF.US,D,20100329,000000,4.59996,4.63039,4.59996,4.63039,61297.120323464,0
+MHF.US,D,20100330,000000,4.61779,4.63039,4.60581,4.62453,40237.398812312,0
+MHF.US,D,20100331,000000,4.60581,4.63039,4.59342,4.63039,34475.215198881,0
+MHF.US,D,20100401,000000,4.63039,4.63039,4.59996,4.59996,41992.291509992,0
+MHF.US,D,20100405,000000,4.61779,4.61779,4.59342,4.59996,59091.142498778,0
+MHF.US,D,20100406,000000,4.59996,4.64297,4.59342,4.64297,57627.890968222,0
+MHF.US,D,20100407,000000,4.64911,4.64911,4.61779,4.61779,38289.760568192,0
+MHF.US,D,20100408,000000,4.62453,4.64911,4.62453,4.64911,37256.402245924,0
+MHF.US,D,20100409,000000,4.63039,4.64297,4.60581,4.62453,43977.267896616,0
+MHF.US,D,20100412,000000,4.63673,4.64911,4.60581,4.63673,39056.706198001,0
+MHF.US,D,20100413,000000,4.61779,4.66745,4.61225,4.66745,56045.561037249,0
+MHF.US,D,20100414,000000,4.66745,4.69271,4.64297,4.69271,41151.678734163,0
+MHF.US,D,20100415,000000,4.69271,4.69796,4.65486,4.66081,32341.89538123,0
+MHF.US,D,20100416,000000,4.64911,4.74147,4.64911,4.72284,40917.558489275,0
+MHF.US,D,20100419,000000,4.67943,4.75376,4.63673,4.66081,69424.725721462,0
+MHF.US,D,20100420,000000,4.64911,4.67379,4.59996,4.63039,113384.83825531,0
+MHF.US,D,20100421,000000,4.59996,4.69271,4.59996,4.65486,53432.900200966,0
+MHF.US,D,20100422,000000,4.63673,4.67379,4.61779,4.64911,56379.586041809,0
+MHF.US,D,20100423,000000,4.67072,4.73284,4.65208,4.72056,59854.051572639,0
+MHF.US,D,20100426,000000,4.70401,4.7603,4.63673,4.74147,86213.771041363,0
+MHF.US,D,20100427,000000,4.74147,4.77178,4.64911,4.71085,88941.473722116,0
+MHF.US,D,20100428,000000,4.69271,4.71085,4.64297,4.64297,123013.03332635,0
+MHF.US,D,20100429,000000,4.64911,4.66745,4.64911,4.64911,48460.872414036,0
+MHF.US,D,20100430,000000,4.64911,4.68627,4.63673,4.64297,51314.717468113,0
+MHF.US,D,20100503,000000,4.64297,4.67379,4.63039,4.63039,36578.260846936,0
+MHF.US,D,20100504,000000,4.63673,4.69271,4.62453,4.64911,39934.657116335,0
+MHF.US,D,20100505,000000,4.67943,4.77832,4.63039,4.63039,32743.532697894,0
+MHF.US,D,20100506,000000,4.63039,4.64911,4.58738,4.58738,87630.602178536,0
+MHF.US,D,20100507,000000,4.59342,4.61779,4.52574,4.5627,104105.80527361,0
+MHF.US,D,20100510,000000,4.61779,4.64297,4.5627,4.56934,136338.71364429,0
+MHF.US,D,20100511,000000,4.5627,4.63673,4.5627,4.63039,61868.292989874,0
+MHF.US,D,20100512,000000,4.59996,4.64297,4.59342,4.62453,30506.271564622,0
+MHF.US,D,20100513,000000,4.64911,4.67943,4.64297,4.67943,39450.270402772,0
+MHF.US,D,20100514,000000,4.67943,4.70401,4.66745,4.70401,80973.312284,0
+MHF.US,D,20100517,000000,4.70401,4.70401,4.61779,4.64911,92369.518859564,0
+MHF.US,D,20100518,000000,4.64297,4.68627,4.62453,4.68627,72356.274477506,0
+MHF.US,D,20100519,000000,4.67943,4.67943,4.58738,4.66081,58577.490754603,0
+MHF.US,D,20100520,000000,4.63673,4.64911,4.5627,4.5627,41929.724892825,0
+MHF.US,D,20100521,000000,4.5627,4.65486,4.55091,4.55656,57547.159849295,0
+MHF.US,D,20100524,000000,4.55656,4.60581,4.55656,4.59342,25960.100430034,0
+MHF.US,D,20100525,000000,4.59342,4.66081,4.5627,4.65486,50133.015714816,0
+MHF.US,D,20100526,000000,4.66745,4.69271,4.61779,4.66081,37776.108824018,0
+MHF.US,D,20100527,000000,4.69271,4.71085,4.64297,4.66081,53687.203225586,0
+MHF.US,D,20100528,000000,4.68627,4.68627,4.67379,4.67943,10826.04304814,0
+MHF.US,D,20100601,000000,4.65486,4.71085,4.64911,4.65486,38214.075144199,0
+MHF.US,D,20100602,000000,4.65486,4.70401,4.65486,4.70401,32464.001198608,0
+MHF.US,D,20100603,000000,4.69796,4.72898,4.67379,4.67379,38088.941909862,0
+MHF.US,D,20100604,000000,4.69271,4.73522,4.67943,4.72898,13940.245960757,0
+MHF.US,D,20100607,000000,4.69271,4.73522,4.68627,4.69271,60561.45800224,0
+MHF.US,D,20100608,000000,4.69271,4.69271,4.60581,4.62453,81858.32717524,0
+MHF.US,D,20100609,000000,4.66081,4.72284,4.62453,4.66745,49642.574167332,0
+MHF.US,D,20100610,000000,4.66745,4.67379,4.60581,4.61779,44486.883084843,0
+MHF.US,D,20100611,000000,4.62453,4.65486,4.60581,4.60581,35879.936668216,0
+MHF.US,D,20100614,000000,4.63673,4.63673,4.58123,4.58123,95797.563997011,0
+MHF.US,D,20100615,000000,4.58738,4.61225,4.58123,4.58123,65519.357843357,0
+MHF.US,D,20100616,000000,4.58123,4.58123,4.55656,4.56934,30589.020961523,0
+MHF.US,D,20100617,000000,4.57548,4.59342,4.56934,4.59342,30151.054641343,0
+MHF.US,D,20100618,000000,4.59342,4.60581,4.5627,4.56934,64111.608957063,0
+MHF.US,D,20100621,000000,4.56934,4.59342,4.55656,4.58123,75488.641891883,0
+MHF.US,D,20100622,000000,4.5627,4.59342,4.55656,4.58738,82272.074159742,0
+MHF.US,D,20100623,000000,4.60581,4.60581,4.5627,4.56934,47633.378445031,0
+MHF.US,D,20100624,000000,4.58738,4.60581,4.56934,4.57548,55939.601443656,0
+MHF.US,D,20100625,000000,4.58738,4.64911,4.58123,4.59996,73993.097913755,0
+MHF.US,D,20100628,000000,4.61225,4.65486,4.59342,4.65486,40134.46663568,0
+MHF.US,D,20100629,000000,4.66745,4.68627,4.64297,4.68627,83680.832185022,0
+MHF.US,D,20100630,000000,4.66081,4.7051,4.66081,4.7051,48983.60640909,0
+MHF.US,D,20100701,000000,4.70401,4.71085,4.66081,4.66081,64041.978366989,0
+MHF.US,D,20100702,000000,4.68627,4.69271,4.61779,4.64911,51328.845413925,0
+MHF.US,D,20100706,000000,4.64911,4.69271,4.63039,4.69271,30159.127753236,0
+MHF.US,D,20100707,000000,4.69271,4.70401,4.67943,4.70401,22182.893203226,0
+MHF.US,D,20100708,000000,4.71085,4.72898,4.67943,4.72284,51945.429334733,0
+MHF.US,D,20100709,000000,4.69796,4.74712,4.69796,4.74712,34123.025692562,0
+MHF.US,D,20100712,000000,4.74712,4.7603,4.70401,4.70401,19604.543092489,0
+MHF.US,D,20100713,000000,4.69796,4.72898,4.64911,4.66745,61276.937543732,0
+MHF.US,D,20100714,000000,4.69271,4.74147,4.64911,4.70401,72829.560662216,0
+MHF.US,D,20100715,000000,4.70401,4.72898,4.69796,4.71719,25487.823384309,0
+MHF.US,D,20100716,000000,4.74147,4.79062,4.67943,4.79062,115764.38798568,0
+MHF.US,D,20100719,000000,4.79062,4.82114,4.77832,4.80885,45706.932119631,0
+MHF.US,D,20100720,000000,4.84016,4.84016,4.79062,4.82114,38093.987604795,0
+MHF.US,D,20100721,000000,4.83382,4.85235,4.78418,4.82114,34157.336418106,0
+MHF.US,D,20100722,000000,4.79062,4.82778,4.79062,4.82778,48502.247112486,0
+MHF.US,D,20100723,000000,4.83382,4.84631,4.76594,4.77832,42172.927388592,0
+MHF.US,D,20100726,000000,4.7603,4.79706,4.74712,4.77832,72208.940185463,0
+MHF.US,D,20100727,000000,4.77178,4.84631,4.7603,4.83382,63043.939909251,0
+MHF.US,D,20100728,000000,4.84631,4.84631,4.8033,4.80885,66437.674321154,0
+MHF.US,D,20100729,000000,4.82778,4.84016,4.79706,4.82114,33230.946828416,0
+MHF.US,D,20100730,000000,4.82778,4.84631,4.81559,4.84631,36665.046799782,0
+MHF.US,D,20100802,000000,4.83382,4.84631,4.79706,4.79706,85838.371338351,0
+MHF.US,D,20100803,000000,4.80885,4.81559,4.77832,4.79706,41374.698450199,0
+MHF.US,D,20100804,000000,4.8033,4.82778,4.8033,4.8033,45253.828714652,0
+MHF.US,D,20100805,000000,4.80885,4.82778,4.78418,4.79706,44514.129837481,0
+MHF.US,D,20100806,000000,4.77832,4.80885,4.74712,4.74712,91661.103290977,0
+MHF.US,D,20100809,000000,4.73522,4.79062,4.73522,4.74147,48942.23171064,0
+MHF.US,D,20100810,000000,4.73522,4.76594,4.73522,4.74147,64299.30880857,0
+MHF.US,D,20100811,000000,4.72898,4.79062,4.72898,4.7603,98113.537971235,0
+MHF.US,D,20100812,000000,4.75376,4.79706,4.74147,4.79706,41680.467563136,0
+MHF.US,D,20100813,000000,4.79062,4.84016,4.79062,4.81559,65018.824906008,0
+MHF.US,D,20100816,000000,4.82778,4.85235,4.82114,4.85235,53733.62361897,0
+MHF.US,D,20100817,000000,4.90706,4.95075,4.84016,4.85235,137230.79250843,0
+MHF.US,D,20100818,000000,4.82778,4.87713,4.82778,4.87713,33448.92084952,0
+MHF.US,D,20100819,000000,4.86465,4.90706,4.81559,4.90706,50868.678036041,0
+MHF.US,D,20100820,000000,4.91409,4.91409,4.85235,4.88891,26395.039333254,0
+MHF.US,D,20100823,000000,4.9018,4.91409,4.86465,4.89526,37778.127101992,0
+MHF.US,D,20100824,000000,4.88891,4.89526,4.82778,4.84016,45044.936944428,0
+MHF.US,D,20100825,000000,4.87069,4.87713,4.82778,4.86465,39161.656652608,0
+MHF.US,D,20100826,000000,4.86465,4.89526,4.86465,4.88891,32068.418715865,0
+MHF.US,D,20100827,000000,4.90706,4.93233,4.87069,4.89526,41525.060159202,0
+MHF.US,D,20100830,000000,4.90706,4.92628,4.86465,4.87713,110832.72575822,0
+MHF.US,D,20100831,000000,4.89418,4.93777,4.88179,4.88179,32895.912684869,0
+MHF.US,D,20100901,000000,4.92014,4.92014,4.84631,4.84631,34688.143525052,0
+MHF.US,D,20100902,000000,4.87713,4.89526,4.84631,4.85811,45951.143754387,0
+MHF.US,D,20100903,000000,4.86465,4.86465,4.81559,4.82114,35464.17140574,0
+MHF.US,D,20100907,000000,4.84016,4.84631,4.81559,4.82114,32568.951653213,0
+MHF.US,D,20100908,000000,4.81559,4.84631,4.81559,4.81559,34957.583634472,0
+MHF.US,D,20100909,000000,4.84016,4.86465,4.83382,4.85811,19088.873070341,0
+MHF.US,D,20100910,000000,4.85235,4.88317,4.84016,4.88317,59834.877931894,0
+MHF.US,D,20100913,000000,4.84631,4.92628,4.84631,4.92628,73969.887717064,0
+MHF.US,D,20100914,000000,4.89526,4.92628,4.87069,4.92628,73842.736204753,0
+MHF.US,D,20100915,000000,4.9018,4.9018,4.83382,4.84631,87643.720985361,0
+MHF.US,D,20100916,000000,4.84016,4.85811,4.78418,4.83382,73500.6380883,0
+MHF.US,D,20100917,000000,4.83382,4.88317,4.81559,4.86465,65401.288581926,0
+MHF.US,D,20100920,000000,4.89526,4.91409,4.85235,4.9018,77984.24260572,0
+MHF.US,D,20100921,000000,4.91409,4.93233,4.86465,4.88891,66531.524246907,0
+MHF.US,D,20100922,000000,4.91409,4.92014,4.83382,4.89526,52317.801620784,0
+MHF.US,D,20100923,000000,4.9018,4.9018,4.86465,4.89526,17457.095329024,0
+MHF.US,D,20100924,000000,4.9018,4.92014,4.86465,4.88891,44721.003329733,0
+MHF.US,D,20100927,000000,4.90706,4.92014,4.87069,4.89526,34315.771239,0
+MHF.US,D,20100928,000000,4.87713,4.92628,4.87713,4.92014,26493.93495394,0
+MHF.US,D,20100929,000000,4.93233,4.93233,4.85811,4.87713,53451.064702725,0
+MHF.US,D,20100930,000000,4.91033,4.91033,4.80518,4.81767,109022.33041627,0
+MHF.US,D,20101001,000000,4.85235,4.86465,4.81559,4.83382,28724.132114304,0
+MHF.US,D,20101004,000000,4.82114,4.85811,4.82114,4.84016,31463.944462897,0
+MHF.US,D,20101005,000000,4.84016,4.87069,4.81559,4.81559,76284.852552301,0
+MHF.US,D,20101006,000000,4.87069,4.87069,4.80885,4.84016,76188.984348575,0
+MHF.US,D,20101007,000000,4.84016,4.85811,4.81559,4.83382,23843.935975154,0
+MHF.US,D,20101008,000000,4.85235,4.88317,4.83382,4.83382,46563.691119247,0
+MHF.US,D,20101011,000000,4.93797,4.93797,4.85235,4.87713,52716.411520487,0
+MHF.US,D,20101012,000000,4.85811,4.89526,4.85811,4.86465,46355.808488009,0
+MHF.US,D,20101013,000000,4.93233,4.93233,4.87069,4.87069,64619.205867318,0
+MHF.US,D,20101014,000000,4.87069,4.87713,4.85235,4.85811,34412.648581714,0
+MHF.US,D,20101015,000000,4.87069,4.9018,4.86465,4.9018,40795.452671897,0
+MHF.US,D,20101018,000000,4.9018,4.91409,4.85811,4.86465,51759.7477612,0
+MHF.US,D,20101019,000000,4.86465,4.88891,4.85811,4.87069,47244.859935195,0
+MHF.US,D,20101020,000000,4.87069,4.88891,4.84631,4.88891,37633.82022691,0
+MHF.US,D,20101021,000000,4.88891,4.89526,4.86465,4.89526,39110.190564291,0
+MHF.US,D,20101022,000000,4.89526,4.9018,4.85811,4.87069,38068.75913013,0
+MHF.US,D,20101025,000000,4.9018,4.9018,4.86465,4.87069,52740.630856164,0
+MHF.US,D,20101026,000000,4.87069,4.89526,4.86465,4.86465,39113.217981251,0
+MHF.US,D,20101027,000000,4.86465,4.9018,4.86465,4.87069,36269.464317039,0
+MHF.US,D,20101028,000000,4.89526,4.89526,4.85811,4.87713,40774.260753179,0
+MHF.US,D,20101029,000000,4.89071,4.89071,4.84631,4.88466,34190.638004664,0
+MHF.US,D,20101101,000000,4.88891,4.88891,4.84016,4.84631,47008.721412333,0
+MHF.US,D,20101102,000000,4.87069,4.87069,4.84631,4.84631,36579.269985923,0
+MHF.US,D,20101103,000000,4.86465,4.86465,4.85235,4.86465,11515.284975981,0
+MHF.US,D,20101104,000000,4.86465,4.87069,4.85235,4.85235,61008.506573299,0
+MHF.US,D,20101105,000000,4.87069,4.87069,4.85811,4.85811,29764.554409478,0
+MHF.US,D,20101108,000000,4.85811,4.87069,4.85811,4.87069,17119.033768516,0
+MHF.US,D,20101109,000000,4.87069,4.89526,4.83382,4.86465,92182.828147044,0
+MHF.US,D,20101110,000000,4.85235,4.85235,4.59342,4.65486,210852.52727513,0
+MHF.US,D,20101111,000000,4.64911,4.64911,4.464,4.56934,381429.30845644,0
+MHF.US,D,20101112,000000,4.53793,4.63039,4.53793,4.5627,94529.076290866,0
+MHF.US,D,20101115,000000,4.59996,4.64297,4.40901,4.464,149943.9254615,0
+MHF.US,D,20101116,000000,4.464,4.55091,4.18744,4.55091,376012.25037643,0
+MHF.US,D,20101117,000000,4.5199,4.62453,4.43388,4.5199,107984.93553806,0
+MHF.US,D,20101118,000000,4.49532,4.58123,4.47044,4.49532,89679.154321314,0
+MHF.US,D,20101119,000000,4.47679,4.58123,4.45211,4.58123,73003.13256791,0
+MHF.US,D,20101122,000000,4.56934,4.66081,4.5627,4.63039,149493.84947348,0
+MHF.US,D,20101123,000000,4.62453,4.64911,4.55091,4.61779,87625.556483602,0
+MHF.US,D,20101124,000000,4.57548,4.64297,4.55091,4.58123,108393.63682762,0
+MHF.US,D,20101126,000000,4.59996,4.61225,4.59996,4.61225,2488.5367409315,0
+MHF.US,D,20101129,000000,4.61225,4.62453,4.57548,4.61779,42220.356920963,0
+MHF.US,D,20101130,000000,4.63137,4.63771,4.58767,4.61879,86328.812885835,0
+MHF.US,D,20101201,000000,4.59996,4.64297,4.5627,4.5627,137270.14892892,0
+MHF.US,D,20101202,000000,4.5627,4.61779,4.54437,4.58123,116812.88339275,0
+MHF.US,D,20101203,000000,4.58738,4.63039,4.52574,4.53793,63517.226093962,0
+MHF.US,D,20101206,000000,4.50116,4.54437,4.464,4.47679,87558.953310488,0
+MHF.US,D,20101207,000000,4.47044,4.5071,4.34756,4.38423,114129.58282741,0
+MHF.US,D,20101208,000000,4.33488,4.39691,4.31645,4.39691,112871.18651113,0
+MHF.US,D,20101209,000000,4.39027,4.41515,4.32854,4.34102,89908.22887127,0
+MHF.US,D,20101210,000000,4.31061,4.35312,4.27948,4.34102,129425.10244716,0
+MHF.US,D,20101213,000000,4.31645,4.33488,4.23638,4.27948,209857.51623435,0
+MHF.US,D,20101214,000000,4.24224,4.32854,4.23014,4.29802,168953.0765519,0
+MHF.US,D,20101215,000000,4.267,4.37789,4.267,4.36591,86261.200573733,0
+MHF.US,D,20101216,000000,4.36581,4.48947,4.36581,4.4644,180882.10851238,0
+MHF.US,D,20101217,000000,4.464,4.53793,4.464,4.5199,115092.30142061,0
+MHF.US,D,20101220,000000,4.48254,4.48878,4.35927,4.41515,150110.43339429,0
+MHF.US,D,20101221,000000,4.33488,4.41515,4.33488,4.38423,146055.71294616,0
+MHF.US,D,20101222,000000,4.31645,4.40247,4.31645,4.34756,124545.915447,0
+MHF.US,D,20101223,000000,4.34756,4.41515,4.31061,4.31061,96864.223905836,0
+MHF.US,D,20101227,000000,4.32854,4.37195,4.27948,4.31061,50357.044569839,0
+MHF.US,D,20101228,000000,4.29198,4.34102,4.27948,4.31061,75676.341743387,0
+MHF.US,D,20101229,000000,4.32824,4.34073,4.25273,4.30922,111401.88014665,0
+MHF.US,D,20101230,000000,4.29039,4.34737,4.27741,4.31546,91990.082600606,0
+MHF.US,D,20101231,000000,4.36381,4.45409,4.35668,4.45409,86720.35881263,0
+MHF.US,D,20110103,000000,4.43953,4.43953,4.37195,4.37789,26938.965247027,0
+MHF.US,D,20110104,000000,4.37789,4.43388,4.37789,4.40247,67826.249566702,0
+MHF.US,D,20110105,000000,4.40247,4.45211,4.36591,4.42704,96107.369665894,0
+MHF.US,D,20110106,000000,4.40901,4.40901,4.37195,4.40901,83887.705677273,0
+MHF.US,D,20110107,000000,4.39027,4.43388,4.37195,4.40247,39890.255000925,0
+MHF.US,D,20110110,000000,4.39027,4.42704,4.34102,4.35927,80582.77549619,0
+MHF.US,D,20110111,000000,4.35927,4.35927,4.32279,4.32854,57959.897694809,0
+MHF.US,D,20110112,000000,4.31645,4.35927,4.24907,4.24907,141398.53652305,0
+MHF.US,D,20110113,000000,4.24907,4.27304,4.16255,4.23638,271366.55574499,0
+MHF.US,D,20110114,000000,4.17514,4.19942,4.13809,4.16255,202361.63184195,0
+MHF.US,D,20110118,000000,4.10726,4.24907,4.10726,4.23638,199758.05325655,0
+MHF.US,D,20110119,000000,4.19942,4.24907,4.19318,4.21775,91573.308199143,0
+MHF.US,D,20110120,000000,4.1809,4.27304,4.16831,4.24907,40968.015438604,0
+MHF.US,D,20110121,000000,4.27948,4.31645,4.22419,4.28602,105352.09192205,0
+MHF.US,D,20110124,000000,4.31061,4.36591,4.26126,4.30417,71817.394258668,0
+MHF.US,D,20110125,000000,4.28602,4.32854,4.28602,4.32854,85857.544979097,0
+MHF.US,D,20110126,000000,4.35927,4.36591,4.31061,4.35312,72253.342300874,0
+MHF.US,D,20110127,000000,4.37195,4.37195,4.31645,4.32279,61962.142915627,0
+MHF.US,D,20110128,000000,4.33488,4.33488,4.29198,4.30417,62995.501237895,0
+MHF.US,D,20110131,000000,4.28612,4.33746,4.2664,4.29852,83909.906734977,0
+MHF.US,D,20110201,000000,4.30417,4.34756,4.28602,4.33488,92877.115769819,0
+MHF.US,D,20110202,000000,4.33488,4.36591,4.29198,4.32279,58974.082376333,0
+MHF.US,D,20110203,000000,4.29802,4.37195,4.29802,4.35312,80210.403210137,0
+MHF.US,D,20110204,000000,4.36591,4.37195,4.32279,4.32854,86293.493021303,0
+MHF.US,D,20110207,000000,4.35927,4.35927,4.32854,4.32854,19118.138100951,0
+MHF.US,D,20110208,000000,4.36591,4.36591,4.31645,4.31645,83836.239588957,0
+MHF.US,D,20110209,000000,4.32279,4.34102,4.32279,4.34102,81533.384421558,0
+MHF.US,D,20110210,000000,4.3226,4.35312,4.31011,4.34737,35324.910225591,0
+MHF.US,D,20110211,000000,4.35927,4.40901,4.34756,4.36591,83738.353107257,0
+MHF.US,D,20110214,000000,4.36591,4.40247,4.34102,4.34102,71422.820914911,0
+MHF.US,D,20110215,000000,4.34102,4.36591,4.31061,4.31061,98317.384046527,0
+MHF.US,D,20110216,000000,4.30417,4.32279,4.27948,4.27948,84658.687863028,0
+MHF.US,D,20110218,000000,4.31645,4.32854,4.27948,4.30417,56448.207492897,0
+MHF.US,D,20110222,000000,4.27948,4.29802,4.24224,4.24224,117315.43460808,0
+MHF.US,D,20110223,000000,4.24224,4.34102,4.24224,4.29198,73936.586130507,0
+MHF.US,D,20110224,000000,4.29198,4.37789,4.29198,4.36591,172438.64261158,0
+MHF.US,D,20110225,000000,4.38423,4.39047,4.33468,4.36581,71139.252859678,0
+MHF.US,D,20110228,000000,4.38473,4.38473,4.32824,4.37215,60131.564793952,0
+MHF.US,D,20110301,000000,4.40257,4.40257,4.33409,4.34043,80318.381081703,0
+MHF.US,D,20110302,000000,4.37799,4.39711,4.37195,4.39047,88717.444867093,0
+MHF.US,D,20110303,000000,4.36551,4.38403,4.33409,4.37769,71491.442365998,0
+MHF.US,D,20110304,000000,4.39047,4.39047,4.35312,4.37195,61387.942832256,0
+MHF.US,D,20110307,000000,4.37195,4.39691,4.34756,4.35312,64315.455032354,0
+MHF.US,D,20110308,000000,4.37799,4.39711,4.35917,4.35917,83919.998124843,0
+MHF.US,D,20110309,000000,4.37195,4.39711,4.35312,4.39711,43574.621440966,0
+MHF.US,D,20110310,000000,4.42754,4.43408,4.36551,4.36551,95252.628944252,0
+MHF.US,D,20110311,000000,4.42754,4.42754,4.37799,4.40276,116424.36488292,0
+MHF.US,D,20110314,000000,4.42149,4.42149,4.37195,4.37799,21270.631559349,0
+MHF.US,D,20110315,000000,4.36581,4.38423,4.35312,4.37195,39137.437316928,0
+MHF.US,D,20110316,000000,4.37799,4.39047,4.34092,4.35917,74651.056533013,0
+MHF.US,D,20110317,000000,4.34737,4.38473,4.34737,4.38473,46077.28612771,0
+MHF.US,D,20110318,000000,4.37799,4.37799,4.31011,4.35917,129240.43001262,0
+MHF.US,D,20110321,000000,4.35917,4.39047,4.3226,4.34092,48615.270678984,0
+MHF.US,D,20110322,000000,4.33468,4.37195,4.33468,4.35312,60898.51042376,0
+MHF.US,D,20110323,000000,4.37195,4.38423,4.33468,4.37799,56591.505228993,0
+MHF.US,D,20110324,000000,4.39047,4.39047,4.35312,4.35312,31536.602469931,0
+MHF.US,D,20110325,000000,4.36551,4.38403,4.33409,4.36551,70422.7641792,0
+MHF.US,D,20110328,000000,4.39047,4.4093,4.35917,4.40276,36977.879885626,0
+MHF.US,D,20110329,000000,4.4093,4.42754,4.36581,4.37195,50368.145098692,0
+MHF.US,D,20110330,000000,4.39047,4.45895,4.39047,4.45251,85521.501696562,0
+MHF.US,D,20110331,000000,4.46687,4.48035,4.43507,4.48035,29763.545270492,0
+MHF.US,D,20110401,000000,4.48333,4.5085,4.42754,4.44597,59765.247341819,0
+MHF.US,D,20110404,000000,4.44577,4.47084,4.40276,4.40276,49778.807930523,0
+MHF.US,D,20110405,000000,4.40623,4.45668,4.40623,4.45033,33297.550001531,0
+MHF.US,D,20110406,000000,4.45251,4.50196,4.41525,4.45251,44099.373713993,0
+MHF.US,D,20110407,000000,4.43408,4.50236,4.42139,4.48333,54652.949235754,0
+MHF.US,D,20110408,000000,4.50236,4.50236,4.40911,4.45251,55294.761631225,0
+MHF.US,D,20110411,000000,4.45905,4.45905,4.42139,4.42139,28495.057564349,0
+MHF.US,D,20110412,000000,4.44389,4.46866,4.42466,4.45668,34401.548052861,0
+MHF.US,D,20110413,000000,4.48333,4.48333,4.42754,4.45251,48388.214407002,0
+MHF.US,D,20110414,000000,4.43408,4.47113,4.43408,4.43408,54993.029074234,0
+MHF.US,D,20110415,000000,4.42754,4.42754,4.39691,4.41525,56582.422978114,0
+MHF.US,D,20110418,000000,4.43993,4.47738,4.40257,4.42754,51358.110444536,0
+MHF.US,D,20110419,000000,4.45905,4.46459,4.35897,4.38403,99764.489353297,0
+MHF.US,D,20110420,000000,4.44597,4.45905,4.39017,4.40257,186068.07376446,0
+MHF.US,D,20110421,000000,4.42139,4.45251,4.40911,4.42139,65945.214495698,0
+MHF.US,D,20110425,000000,4.45905,4.48333,4.43993,4.45905,65158.086086158,0
+MHF.US,D,20110426,000000,4.45251,4.48333,4.45251,4.45905,98767.460034545,0
+MHF.US,D,20110427,000000,4.47738,4.49661,4.45905,4.48333,29734.280239881,0
+MHF.US,D,20110428,000000,4.5085,4.51494,4.45905,4.50236,94273.764127259,0
+MHF.US,D,20110429,000000,4.50622,4.51306,4.48699,4.51306,30620.304270107,0
+MHF.US,D,20110502,000000,4.51494,4.52722,4.49661,4.51494,53722.523090118,0
+MHF.US,D,20110503,000000,4.52961,4.52961,4.47897,4.51711,29348.789147003,0
+MHF.US,D,20110504,000000,4.52515,4.52515,4.48134,4.50028,32376.206106774,0
+MHF.US,D,20110505,000000,4.49195,4.52297,4.48511,4.50383,25394.982597543,0
+MHF.US,D,20110506,000000,4.51276,4.52515,4.49373,4.51276,21818.594029067,0
+MHF.US,D,20110509,000000,4.51494,4.51494,4.49007,4.50236,75339.289321867,0
+MHF.US,D,20110510,000000,4.52515,4.52515,4.48768,4.51276,106840.57192726,0
+MHF.US,D,20110511,000000,4.52961,4.52961,4.49829,4.51057,62995.501237895,0
+MHF.US,D,20110512,000000,4.52515,4.52515,4.48134,4.50028,44260.835951847,0
+MHF.US,D,20110513,000000,4.5191,4.52515,4.50028,4.52515,30274.169597707,0
+MHF.US,D,20110516,000000,4.53168,4.53773,4.52515,4.53773,32148.140695805,0
+MHF.US,D,20110517,000000,4.51276,4.61879,4.51276,4.5626,101479.01649152,0
+MHF.US,D,20110518,000000,4.63137,4.63137,4.50028,4.52515,142793.16660252,0
+MHF.US,D,20110519,000000,4.55656,4.56944,4.53168,4.53168,38116.188662499,0
+MHF.US,D,20110520,000000,4.54189,4.54189,4.48511,4.53575,48919.021513949,0
+MHF.US,D,20110523,000000,4.53773,4.58143,4.52515,4.58143,29093.476983397,0
+MHF.US,D,20110524,000000,4.58767,4.59392,4.53773,4.59392,74909.396113579,0
+MHF.US,D,20110525,000000,4.58767,4.62533,4.56944,4.61879,75937.708740914,0
+MHF.US,D,20110526,000000,4.61324,4.63137,4.57568,4.59392,42311.179429755,0
+MHF.US,D,20110527,000000,4.62989,4.62989,4.59253,4.61751,9781.5841970191,0
+MHF.US,D,20110531,000000,4.61919,4.65169,4.60621,4.65169,73688.337939805,0
+MHF.US,D,20110601,000000,4.65664,4.65664,4.60621,4.6507,44929.895099956,0
+MHF.US,D,20110602,000000,4.63771,4.6507,4.60046,4.61879,40638.026989989,0
+MHF.US,D,20110603,000000,4.57381,4.60491,4.56717,4.57381,59588.648019167,0
+MHF.US,D,20110606,000000,4.58143,4.61324,4.56944,4.59392,56540.039140678,0
+MHF.US,D,20110607,000000,4.61115,4.61751,4.59253,4.61751,13633.467708834,0
+MHF.US,D,20110608,000000,4.61115,4.61751,4.57381,4.57381,62304.241032081,0
+MHF.US,D,20110609,000000,4.61115,4.61751,4.57381,4.57381,48780.769472785,0
+MHF.US,D,20110610,000000,4.59847,4.61115,4.56033,4.56717,75958.900659633,0
+MHF.US,D,20110613,000000,4.58609,4.61115,4.57935,4.59253,27502.064801543,0
+MHF.US,D,20110614,000000,4.61115,4.61751,4.52297,4.56717,63276.041876167,0
+MHF.US,D,20110615,000000,4.52961,4.58609,4.52961,4.54189,62210.391106328,0
+MHF.US,D,20110616,000000,4.56221,4.59402,4.54328,4.59402,57600.644215584,0
+MHF.US,D,20110617,000000,4.59253,4.59253,4.56717,4.58609,52109.918989546,0
+MHF.US,D,20110620,000000,4.58609,4.61115,4.56033,4.61115,43256.742660191,0
+MHF.US,D,20110621,000000,4.61115,4.61115,4.57935,4.61115,30322.608269063,0
+MHF.US,D,20110622,000000,4.61115,4.62395,4.57381,4.58609,66217.682022078,0
+MHF.US,D,20110623,000000,4.58609,4.61751,4.55487,4.61751,86997.872033944,0
+MHF.US,D,20110624,000000,4.63623,4.66081,4.61751,4.66081,78871.275774933,0
+MHF.US,D,20110627,000000,4.66775,4.68707,4.61115,4.62395,84754.556066754,0
+MHF.US,D,20110628,000000,4.62395,4.64911,4.60491,4.64911,35861.772166457,0
+MHF.US,D,20110629,000000,4.67429,4.68003,4.61751,4.64911,73828.608258941,0
+MHF.US,D,20110630,000000,4.67547,4.68231,4.62989,4.65615,67516.443897819,0
+MHF.US,D,20110701,000000,4.6281,4.71045,4.6281,4.68488,70841.556858634,0
+MHF.US,D,20110705,000000,4.69152,4.71699,4.6725,4.71699,58562.353669804,0
+MHF.US,D,20110706,000000,4.72126,4.72126,4.63841,4.65159,105696.20831647,0
+MHF.US,D,20110707,000000,4.69737,4.72284,4.68488,4.71699,100359.88135538,0
+MHF.US,D,20110708,000000,4.67824,4.76129,4.67824,4.72284,80582.77549619,0
+MHF.US,D,20110711,000000,4.74781,4.74781,4.6281,4.6281,86737.514175403,0
+MHF.US,D,20110712,000000,4.65764,4.683,4.64524,4.683,53324.922329401,0
+MHF.US,D,20110713,000000,4.67824,4.69737,4.64753,4.6725,44374.868657332,0
+MHF.US,D,20110714,000000,4.65318,4.69152,4.63415,4.63415,44869.346760761,0
+MHF.US,D,20110715,000000,4.77992,4.77992,4.58996,4.5965,133448.53958668,0
+MHF.US,D,20110718,000000,4.56488,4.61532,4.55814,4.57736,26013.584796323,0
+MHF.US,D,20110719,000000,4.58767,4.65159,4.56221,4.65159,32397.398025492,0
+MHF.US,D,20110720,000000,4.60888,4.70342,4.60888,4.66596,79215.39216936,0
+MHF.US,D,20110721,000000,4.65952,4.70342,4.65318,4.65318,64535.447331431,0
+MHF.US,D,20110722,000000,4.69152,4.72284,4.67824,4.69152,23573.486726748,0
+MHF.US,D,20110725,000000,4.64753,4.67824,4.6281,4.64753,78370.742837583,0
+MHF.US,D,20110726,000000,4.66725,4.66725,4.60957,4.6288,38320.034737791,0
+MHF.US,D,20110727,000000,4.60323,4.61532,4.48244,4.5077,183503.85159954,0
+MHF.US,D,20110728,000000,4.48848,4.59709,4.4762,4.53942,106932.40357505,0
+MHF.US,D,20110729,000000,4.53743,4.57014,4.47313,4.52405,61118.502722836,0
+MHF.US,D,20110801,000000,4.56488,4.58342,4.55814,4.58342,30131.881000597,0
+MHF.US,D,20110802,000000,4.59709,4.63524,4.59065,4.61641,51893.963246416,0
+MHF.US,D,20110803,000000,4.63415,4.65952,4.61532,4.65952,43983.322730535,0
+MHF.US,D,20110804,000000,4.56904,4.63841,4.53694,4.54982,127203.98753767,0
+MHF.US,D,20110805,000000,4.54328,4.56904,4.40355,4.48601,87355.107235196,0
+MHF.US,D,20110808,000000,4.41951,4.44448,4.36274,4.36908,97311.272476896,0
+MHF.US,D,20110809,000000,4.37809,4.48601,4.35887,4.47986,106195.73211483,0
+MHF.US,D,20110810,000000,4.47351,4.59402,4.47351,4.52395,87010.990840769,0
+MHF.US,D,20110811,000000,4.57538,4.57538,4.53089,4.56221,16529.696600348,0
+MHF.US,D,20110812,000000,4.59402,4.60056,4.54328,4.57538,30951.301857709,0
+MHF.US,D,20110815,000000,4.56904,4.67676,4.56221,4.67676,45564.643522522,0
+MHF.US,D,20110816,000000,4.67072,4.69569,4.63197,4.67072,47438.61462062,0
+MHF.US,D,20110817,000000,4.65764,4.69569,4.6066,4.63841,50919.13498537,0
+MHF.US,D,20110818,000000,4.58767,4.69569,4.58767,4.67072,56290.781810989,0
+MHF.US,D,20110819,000000,4.61948,4.67072,4.58767,4.63841,26206.330342762,0
+MHF.US,D,20110822,000000,4.67072,4.67676,4.59402,4.63197,51847.542853033,0
+MHF.US,D,20110823,000000,4.67072,4.68964,4.61364,4.67676,65511.284731464,0
+MHF.US,D,20110824,000000,4.65159,4.68964,4.63197,4.63197,36835.591288517,0
+MHF.US,D,20110825,000000,4.683,4.683,4.62602,4.66378,46631.303431348,0
+MHF.US,D,20110826,000000,4.68964,4.68964,4.61948,4.66378,60332.383452284,0
+MHF.US,D,20110829,000000,4.67676,4.70183,4.63197,4.70183,103244.00057907,0
+MHF.US,D,20110830,000000,4.74642,4.7598,4.67676,4.68964,53020.16235545,0
+MHF.US,D,20110831,000000,4.70669,4.75197,4.6939,4.69985,39679.344952727,0
+MHF.US,D,20110901,000000,4.7275,4.7598,4.70857,4.75306,29219.61935672,0
+MHF.US,D,20110902,000000,4.73265,4.79082,4.71967,4.79082,37547.034274063,0
+MHF.US,D,20110906,000000,4.75673,4.78219,4.69886,4.75019,39072.852421788,0
+MHF.US,D,20110907,000000,4.76099,4.76099,4.69024,4.72174,37173.652849025,0
+MHF.US,D,20110908,000000,4.73731,4.74425,4.67389,4.73731,54403.691906066,0
+MHF.US,D,20110909,000000,4.75019,4.814,4.73146,4.80181,96245.621707056,0
+MHF.US,D,20110912,000000,4.80181,4.82689,4.75673,4.80181,66122.822957338,0
+MHF.US,D,20110913,000000,4.78843,4.82045,4.76377,4.76941,73848.791038673,0
+MHF.US,D,20110914,000000,4.80181,4.80181,4.71857,4.71857,25195.173078199,0
+MHF.US,D,20110915,000000,4.71857,4.71857,4.65446,4.65446,43868.280886063,0
+MHF.US,D,20110916,000000,4.66051,4.66725,4.61641,4.61641,51664.88869646,0
+MHF.US,D,20110919,000000,4.61641,4.67983,4.59709,4.60393,89706.401073952,0
+MHF.US,D,20110920,000000,4.60957,4.67389,4.60957,4.65446,54205.900664693,0
+MHF.US,D,20110921,000000,4.63524,4.65446,4.61641,4.65446,60926.766315385,0
+MHF.US,D,20110922,000000,4.6288,4.66725,4.60957,4.66051,52669.991127103,0
+MHF.US,D,20110923,000000,4.67983,4.68687,4.65446,4.67983,35990.94195674,0
+MHF.US,D,20110926,000000,4.66725,4.7053,4.66051,4.7053,19215.015443664,0
+MHF.US,D,20110927,000000,4.7053,4.71857,4.69341,4.71857,42018.529123644,0
+MHF.US,D,20110928,000000,4.71857,4.73731,4.68687,4.72472,27380.968123152,0
+MHF.US,D,20110929,000000,4.71857,4.72472,4.67389,4.71203,35068.588922997,0
+MHF.US,D,20110930,000000,4.71808,4.77031,4.71174,4.76456,44904.666625293,0
+MHF.US,D,20111003,000000,4.73731,4.78843,4.73731,4.78843,47572.830105836,0
+MHF.US,D,20111004,000000,4.74732,4.74732,4.63841,4.69024,51868.734771751,0
+MHF.US,D,20111005,000000,4.71174,4.73691,4.67884,4.67884,32456.937225701,0
+MHF.US,D,20111006,000000,4.65318,4.71174,4.64743,4.69816,46347.735376116,0
+MHF.US,D,20111007,000000,4.67072,4.72174,4.66418,4.69024,65920.99516002,0
+MHF.US,D,20111010,000000,4.71203,4.75673,4.69341,4.69341,33988.810207346,0
+MHF.US,D,20111011,000000,4.70946,4.70946,4.61919,4.63187,83769.636415842,0
+MHF.US,D,20111012,000000,4.66418,4.70252,4.61334,4.70252,97900.609645065,0
+MHF.US,D,20111013,000000,4.6835,4.72174,4.64534,4.64534,56319.037702614,0
+MHF.US,D,20111014,000000,4.6835,4.70946,4.63841,4.63841,73388.623660787,0
+MHF.US,D,20111017,000000,4.64534,4.69618,4.62582,4.65773,65854.391986906,0
+MHF.US,D,20111018,000000,4.6835,4.70946,4.62582,4.63187,89304.763757289,0
+MHF.US,D,20111019,000000,4.65169,4.67072,4.60621,4.65169,74220.154185738,0
+MHF.US,D,20111020,000000,4.6835,4.7159,4.65169,4.7159,31330.738116668,0
+MHF.US,D,20111021,000000,4.73474,4.78606,4.72174,4.77992,64745.348240643,0
+MHF.US,D,20111024,000000,4.79964,4.80528,4.74732,4.75416,68677.962871385,0
+MHF.US,D,20111025,000000,4.78418,4.79785,4.75197,4.77784,97335.491812574,0
+MHF.US,D,20111026,000000,4.79964,4.87633,4.77992,4.85691,75403.874217008,0
+MHF.US,D,20111027,000000,4.87633,4.87633,4.80528,4.82461,72681.217231188,0
+MHF.US,D,20111028,000000,4.80776,4.8145,4.76931,4.79498,54934.499013013,0
+MHF.US,D,20111031,000000,4.79617,4.82223,4.78933,4.82223,34372.28302225,0
+MHF.US,D,20111101,000000,4.8145,4.82748,4.8145,4.82748,18099.916863483,0
+MHF.US,D,20111102,000000,4.81827,4.83709,4.79964,4.82461,36987.971275492,0
+MHF.US,D,20111103,000000,4.82302,4.82302,4.8039,4.81668,36115.066052091,0
+MHF.US,D,20111104,000000,4.81876,4.82521,4.81212,4.82521,53184.652010264,0
+MHF.US,D,20111107,000000,4.85691,4.9021,4.85037,4.9021,59654.242053295,0
+MHF.US,D,20111108,000000,4.91776,4.91776,4.8468,4.88554,53585.280187941,0
+MHF.US,D,20111109,000000,4.88129,4.92053,4.85572,4.91429,81797.778836044,0
+MHF.US,D,20111110,000000,4.94639,4.96573,4.88129,4.93322,57085.983332423,0
+MHF.US,D,20111111,000000,4.93698,4.96246,4.8145,4.8468,112585.60017793,0
+MHF.US,D,20111114,000000,4.87266,4.91776,4.8468,4.87266,73846.7727607,0
+MHF.US,D,20111115,000000,4.89824,4.96968,4.88554,4.94352,91690.368321588,0
+MHF.US,D,20111116,000000,4.9892,5.06561,4.96246,5.02716,96573.591877698,0
+MHF.US,D,20111117,000000,5.02716,5.07235,4.98168,4.98168,79267.867396662,0
+MHF.US,D,20111118,000000,4.99496,5.02052,4.8792,4.92439,75920.553378143,0
+MHF.US,D,20111121,000000,4.91092,4.97554,4.87266,4.97554,87989.855657762,0
+MHF.US,D,20111122,000000,5.02052,5.04638,4.90478,4.99496,118616.21476178,0
+MHF.US,D,20111123,000000,4.96246,4.96246,4.91776,4.96246,46399.201464433,0
+MHF.US,D,20111125,000000,5.00427,5.03717,4.96573,5.0115,54480.386469047,0
+MHF.US,D,20111128,000000,5.0339,5.07869,4.91776,4.96246,96028.65682494,0
+MHF.US,D,20111129,000000,5.01448,5.01448,4.88554,4.91092,70866.785333298,0
+MHF.US,D,20111130,000000,4.96264,4.99009,4.92935,4.92935,66772.708464703,0
+MHF.US,D,20111201,000000,5.00814,5.01448,4.96246,4.98168,38177.746140682,0
+MHF.US,D,20111202,000000,4.99803,4.99803,4.95313,4.99803,28696.885361667,0
+MHF.US,D,20111205,000000,5.04034,5.05322,4.97554,5.02716,62219.473357207,0
+MHF.US,D,20111206,000000,5.06561,5.06561,5.01398,5.05302,48046.116290547,0
+MHF.US,D,20111207,000000,5.05947,5.05947,4.99446,5.01398,55549.064655846,0
+MHF.US,D,20111208,000000,5.05947,5.05947,5.00744,5.02022,23286.891254556,0
+MHF.US,D,20111209,000000,5.04321,5.06274,4.97831,5.03053,45562.625244549,0
+MHF.US,D,20111212,000000,5.06274,5.06274,5.01765,5.03717,28781.65303654,0
+MHF.US,D,20111213,000000,5.08256,5.08256,5.01765,5.03053,96339.47163281,0
+MHF.US,D,20111214,000000,5.04975,5.07602,4.99803,5.01765,49204.607847153,0
+MHF.US,D,20111215,000000,5.04975,5.04975,4.98495,5.0115,47609.159109354,0
+MHF.US,D,20111216,000000,5.04975,5.05639,4.98495,5.0115,68990.795957228,0
+MHF.US,D,20111219,000000,5.06274,5.09524,5.03053,5.0886,57943.751471024,0
+MHF.US,D,20111220,000000,5.09524,5.09524,5.04975,5.06908,42658.323241142,0
+MHF.US,D,20111221,000000,5.09524,5.10178,5.06274,5.07602,37485.476795881,0
+MHF.US,D,20111222,000000,5.10792,5.14022,5.04975,5.0886,50660.795404803,0
+MHF.US,D,20111223,000000,5.11783,5.1766,5.09841,5.12457,91795.318776193,0
+MHF.US,D,20111227,000000,5.1538,5.15975,5.10178,5.14706,44576.69645465,0
+MHF.US,D,20111228,000000,5.1538,5.1538,5.06908,5.07602,57117.266641007,0
+MHF.US,D,20111229,000000,5.09524,5.11456,5.04975,5.04975,32885.821295003,0
+MHF.US,D,20111230,000000,5.08256,5.10178,5.04975,5.06908,27752.331270218,0
+MHF.US,D,20120103,000000,5.08256,5.08256,5.03717,5.03717,72897.172974318,0
+MHF.US,D,20120104,000000,5.04975,5.10178,5.04975,5.07602,46999.639161453,0
+MHF.US,D,20120105,000000,5.08256,5.10792,5.03717,5.10792,71363.281714702,0
+MHF.US,D,20120106,000000,5.09841,5.09841,5.04619,5.06561,67260.122595225,0
+MHF.US,D,20120109,000000,5.06274,5.0886,5.05639,5.05639,41620.928362928,0
+MHF.US,D,20120110,000000,5.07879,5.09167,5.04024,5.04619,66440.701738115,0
+MHF.US,D,20120111,000000,5.06154,5.06154,5.02874,5.04826,31921.084423822,0
+MHF.US,D,20120112,000000,5.06154,5.08136,5.04172,5.0553,80113.525867425,0
+MHF.US,D,20120113,000000,5.07879,5.11129,5.07879,5.11129,37423.919317698,0
+MHF.US,D,20120117,000000,5.11366,5.11366,5.08136,5.10702,51592.230689425,0
+MHF.US,D,20120118,000000,5.11129,5.1766,5.10495,5.1766,53028.235467343,0
+MHF.US,D,20120119,000000,5.1766,5.22862,5.1766,5.20226,56557.194503449,0
+MHF.US,D,20120120,000000,5.18928,5.22198,5.14419,5.18928,159292.58903327,0
+MHF.US,D,20120123,000000,5.21554,5.36537,5.21554,5.35863,106771.95047618,0
+MHF.US,D,20120124,000000,5.33911,5.42314,5.24844,5.34525,163859.95208658,0
+MHF.US,D,20120125,000000,5.39104,5.47546,5.35863,5.39104,82951.224697717,0
+MHF.US,D,20120126,000000,5.42314,5.42314,5.209,5.21554,147246.49695035,0
+MHF.US,D,20120127,000000,5.25101,5.30244,5.22495,5.28352,66209.608910185,0
+MHF.US,D,20120130,000000,5.33267,5.33267,5.26776,5.28689,63000.546932828,0
+MHF.US,D,20120131,000000,5.29758,5.29758,5.23813,5.25785,58908.488342204,0
+MHF.US,D,20120201,000000,5.26072,5.30661,5.24844,5.28689,70673.030647873,0
+MHF.US,D,20120202,000000,5.29957,5.39104,5.28689,5.35863,113386.85653329,0
+MHF.US,D,20120203,000000,5.38806,5.38806,5.31632,5.33604,30015.830017139,0
+MHF.US,D,20120206,000000,5.3845,5.3845,5.28025,5.28689,59950.928915352,0
+MHF.US,D,20120207,000000,5.23723,5.33604,5.23723,5.32236,66065.302035103,0
+MHF.US,D,20120208,000000,5.34872,5.34872,5.27044,5.33604,60933.830288291,0
+MHF.US,D,20120209,000000,5.35526,5.3618,5.27044,5.27044,59915.609050822,0
+MHF.US,D,20120210,000000,5.29016,5.32236,5.27638,5.28352,36813.390230812,0
+MHF.US,D,20120213,000000,5.3293,5.3293,5.27638,5.31632,52984.84249092,0
+MHF.US,D,20120214,000000,5.31632,5.3293,5.28352,5.3293,64873.50889194,0
+MHF.US,D,20120215,000000,5.31632,5.33604,5.25696,5.25696,55454.205591107,0
+MHF.US,D,20120216,000000,5.28352,5.2964,5.23723,5.27638,60445.407018782,0
+MHF.US,D,20120217,000000,5.27638,5.30998,5.23139,5.30998,63627.2222435,0
+MHF.US,D,20120221,000000,5.3293,5.42077,5.3293,5.41452,69945.441438542,0
+MHF.US,D,20120222,000000,5.40085,5.40739,5.35526,5.36874,42693.643105673,0
+MHF.US,D,20120223,000000,5.38806,5.40085,5.34238,5.34872,46090.404934536,0
+MHF.US,D,20120224,000000,5.38806,5.42077,5.35526,5.40739,86353.032221512,0
+MHF.US,D,20120227,000000,5.40739,5.44623,5.3948,5.44623,61861.229016967,0
+MHF.US,D,20120228,000000,5.44623,5.47982,5.38806,5.3948,38470.396446792,0
+MHF.US,D,20120229,000000,5.4279,5.43483,5.38826,5.43483,22005.284741587,0
+MHF.US,D,20120301,000000,5.43394,5.44623,5.40085,5.43394,77093.172880561,0
+MHF.US,D,20120302,000000,5.42264,5.42958,5.33752,5.37082,118682.8179349,0
+MHF.US,D,20120305,000000,5.3948,5.42077,5.26419,5.31632,111724.80462237,0
+MHF.US,D,20120306,000000,5.32385,5.32385,5.23813,5.23813,42359.618101112,0
+MHF.US,D,20120307,000000,5.28182,5.33425,5.26201,5.31462,36452.118473612,0
+MHF.US,D,20120308,000000,5.33752,5.42264,5.30422,5.33752,66186.398713493,0
+MHF.US,D,20120309,000000,5.39341,5.39341,5.36031,5.38677,26815.850290662,0
+MHF.US,D,20120312,000000,5.36031,5.40569,5.35327,5.39341,30146.00894641,0
+MHF.US,D,20120313,000000,5.43899,5.44513,5.34723,5.39341,110979.05091128,0
+MHF.US,D,20120314,000000,5.38677,5.38677,5.30798,5.31462,45188.234680524,0
+MHF.US,D,20120315,000000,5.28836,5.28836,5.03231,5.06481,191170.28048067,0
+MHF.US,D,20120316,000000,5.05213,5.05837,4.90706,4.97314,199355.40680089,0
+MHF.US,D,20120319,000000,4.89418,5.03231,4.82907,4.94738,150330.42569335,0
+MHF.US,D,20120320,000000,4.94738,5.01913,4.94738,4.99882,120387.25368325,0
+MHF.US,D,20120321,000000,5.03231,5.06481,4.99296,5.01298,146760.0919588,0
+MHF.US,D,20120322,000000,5.03231,5.06481,4.99882,5.06481,90258.400099617,0
+MHF.US,D,20120323,000000,5.07145,5.09117,5.03905,5.03905,124808.29158351,0
+MHF.US,D,20120326,000000,5.07819,5.07819,5.00605,5.05213,64362.884564724,0
+MHF.US,D,20120327,000000,5.01913,5.13101,5.01913,5.12437,57414.962642051,0
+MHF.US,D,20120328,000000,5.11743,5.18274,5.08463,5.15678,110910.42946019,0
+MHF.US,D,20120329,000000,5.15678,5.26201,5.15678,5.25488,106074.63543644,0
+MHF.US,D,20120330,000000,5.28836,5.28836,5.25488,5.27509,57414.962642051,0
+MHF.US,D,20120402,000000,5.2947,5.2947,5.22258,5.26874,52508.528889249,0
+MHF.US,D,20120403,000000,5.28489,5.28489,5.15935,5.25191,81099.454657323,0
+MHF.US,D,20120404,000000,5.24744,5.28649,5.1744,5.28649,68595.213474484,0
+MHF.US,D,20120405,000000,5.26697,5.31929,5.26697,5.30661,34552.918900849,0
+MHF.US,D,20120409,000000,5.28182,5.34079,5.22941,5.26201,40680.410827425,0
+MHF.US,D,20120410,000000,5.32385,5.32385,5.20583,5.30422,61106.393054998,0
+MHF.US,D,20120411,000000,5.32385,5.32385,5.19849,5.21217,67035.084601216,0
+MHF.US,D,20120412,000000,5.25785,5.25785,5.21217,5.25785,25122.515071163,0
+MHF.US,D,20120413,000000,5.28489,5.31789,5.26508,5.31789,36684.220440528,0
+MHF.US,D,20120416,000000,5.32385,5.32385,5.29758,5.32385,25069.030704874,0
+MHF.US,D,20120417,000000,5.31929,5.31929,5.31335,5.31929,32300.52068278,0
+MHF.US,D,20120418,000000,5.27152,5.29758,5.25191,5.25191,47395.221644197,0
+MHF.US,D,20120419,000000,5.27767,5.28489,5.24576,5.27767,24764.270730924,0
+MHF.US,D,20120420,000000,5.25191,5.30422,5.24576,5.26508,47931.074446076,0
+MHF.US,D,20120423,000000,5.29193,5.29193,5.25191,5.27152,26786.585260051,0
+MHF.US,D,20120424,000000,5.25785,5.29193,5.23169,5.24576,34393.474940968,0
+MHF.US,D,20120425,000000,5.31789,5.37082,5.27767,5.37082,85810.115446727,0
+MHF.US,D,20120426,000000,5.37082,5.39718,5.36388,5.39718,23529.084611338,0
+MHF.US,D,20120427,000000,5.4053,5.43245,5.38587,5.43245,39978.050092759,0
+MHF.US,D,20120430,000000,5.37646,5.42958,5.37082,5.42958,47651.54294679,0
+MHF.US,D,20120501,000000,5.43889,5.51808,5.41907,5.51144,78439.364288672,0
+MHF.US,D,20120502,000000,5.52828,5.52828,5.46922,5.52203,49436.709814069,0
+MHF.US,D,20120503,000000,5.51144,5.53106,5.41907,5.41907,25034.71997933,0
+MHF.US,D,20120504,000000,5.46476,5.48527,5.34605,5.36616,50681.987323521,0
+MHF.US,D,20120507,000000,5.3835,5.46268,5.37082,5.45634,26843.0970433,0
+MHF.US,D,20120508,000000,5.42491,5.43245,5.37289,5.37289,15781.924611285,0
+MHF.US,D,20120509,000000,5.41907,5.46476,5.37289,5.45217,52360.185458221,0
+MHF.US,D,20120510,000000,5.49816,5.51144,5.43245,5.49816,65118.729665681,0
+MHF.US,D,20120511,000000,5.49816,5.56475,5.49816,5.56475,40982.143384415,0
+MHF.US,D,20120514,000000,5.56475,5.56475,5.51144,5.53809,49911.005137766,0
+MHF.US,D,20120515,000000,5.55137,5.63074,5.53809,5.63074,105238.05921656,0
+MHF.US,D,20120516,000000,5.65056,5.65056,5.57099,5.5909,112439.27502488,0
+MHF.US,D,20120517,000000,5.59754,5.59754,5.50538,5.57099,44682.656048243,0
+MHF.US,D,20120518,000000,5.57099,5.6238,5.55771,5.5909,54796.246971849,0
+MHF.US,D,20120521,000000,5.5909,5.5909,5.51808,5.5909,57026.444132213,0
+MHF.US,D,20120522,000000,5.5909,5.59754,5.49142,5.51144,66596.109142049,0
+MHF.US,D,20120523,000000,5.54463,5.56475,5.52491,5.55137,32836.37348466,0
+MHF.US,D,20120524,000000,5.53809,5.57713,5.51808,5.51808,14088.589391786,0
+MHF.US,D,20120525,000000,5.56475,5.5909,5.47863,5.51808,84045.13135918,0
+MHF.US,D,20120529,000000,5.52491,5.53106,5.46476,5.46476,57222.217095612,0
+MHF.US,D,20120530,000000,5.44484,5.50538,5.41233,5.43889,45008.60794091,0
+MHF.US,D,20120531,000000,5.45871,5.50538,5.44484,5.46476,19154.467104469,0
+MHF.US,D,20120601,000000,5.44801,5.47457,5.40125,5.40807,43519.118796704,0
+MHF.US,D,20120604,000000,5.41907,5.43889,5.39251,5.39251,34514.571619358,0
+MHF.US,D,20120605,000000,5.42274,5.42274,5.34951,5.35625,44530.276061267,0
+MHF.US,D,20120606,000000,5.34822,5.35466,5.30134,5.30868,112575.50878806,0
+MHF.US,D,20120607,000000,5.30868,5.3286,5.23486,5.2423,89963.731515532,0
+MHF.US,D,20120608,000000,5.26884,5.32136,5.23486,5.23486,81353.757681944,0
+MHF.US,D,20120611,000000,5.27341,5.31335,5.27341,5.30661,50816.202808738,0
+MHF.US,D,20120612,000000,5.3286,5.3286,5.2952,5.30134,50655.74970987,0
+MHF.US,D,20120613,000000,5.32136,5.32136,5.28876,5.31532,37765.008295166,0
+MHF.US,D,20120614,000000,5.30134,5.31532,5.28202,5.28876,49568.907021312,0
+MHF.US,D,20120615,000000,5.26884,5.28876,5.2423,5.2423,39592.55899988,0
+MHF.US,D,20120618,000000,5.26884,5.28202,5.25488,5.25488,24006.407351995,0
+MHF.US,D,20120619,000000,5.27518,5.30134,5.26884,5.28876,39230.278103695,0
+MHF.US,D,20120620,000000,5.26884,5.31532,5.26884,5.31532,64248.851859241,0
+MHF.US,D,20120621,000000,5.3286,5.38142,5.30868,5.38142,64125.736902876,0
+MHF.US,D,20120622,000000,5.36854,5.36854,5.31532,5.3286,26546.410181243,0
+MHF.US,D,20120625,000000,5.34822,5.36854,5.30134,5.30134,24171.906145795,0
+MHF.US,D,20120626,000000,5.33554,5.35466,5.31532,5.34178,19449.135688553,0
+MHF.US,D,20120627,000000,5.3617,5.38142,5.34178,5.35466,32851.510569458,0
+MHF.US,D,20120628,000000,5.31532,5.37478,5.31532,5.37478,50635.566930138,0
+MHF.US,D,20120629,000000,5.38142,5.38142,5.33554,5.3617,29878.587114964,0
+MHF.US,D,20120702,000000,5.38142,5.4279,5.34822,5.39519,65952.278468604,0
+MHF.US,D,20120703,000000,5.37022,5.42978,5.37022,5.42978,43091.243866389,0
+MHF.US,D,20120705,000000,5.42978,5.48339,5.42978,5.48339,70127.086456128,0
+MHF.US,D,20120706,000000,5.48943,5.52302,5.46971,5.50945,54626.711622102,0
+MHF.US,D,20120709,000000,5.50777,5.56068,5.49419,5.52095,52904.111371992,0
+MHF.US,D,20120710,000000,5.59625,5.61627,5.55642,5.5698,73059.644351159,0
+MHF.US,D,20120711,000000,5.62291,5.64996,5.48943,5.48943,72816.441855391,0
+MHF.US,D,20120712,000000,5.56336,5.56336,5.4498,5.4498,65660.63730148,0
+MHF.US,D,20120713,000000,5.46119,5.57446,5.46119,5.46119,47259.997019994,0
+MHF.US,D,20120716,000000,5.59011,5.60299,5.54304,5.56336,42745.109193989,0
+MHF.US,D,20120717,000000,5.60022,5.68732,5.50133,5.51431,57589.543686732,0
+MHF.US,D,20120718,000000,5.5698,5.61052,5.54304,5.54304,59582.593185246,0
+MHF.US,D,20120719,000000,5.66344,5.69019,5.58327,5.58327,65282.210181509,0
+MHF.US,D,20120720,000000,5.67632,5.69654,5.61052,5.61052,54583.318645679,0
+MHF.US,D,20120723,000000,5.63639,5.67632,5.62291,5.62291,40778.297309124,0
+MHF.US,D,20120724,000000,5.66344,5.72309,5.63639,5.6566,88526.717598629,0
+MHF.US,D,20120725,000000,5.69019,5.72309,5.66988,5.72309,114437.37021832,0
+MHF.US,D,20120726,000000,5.73013,5.78969,5.73013,5.78969,59103.252166617,0
+MHF.US,D,20120727,000000,5.82328,5.97014,5.80991,5.83676,133802.74737098,0
+MHF.US,D,20120730,000000,5.91634,5.92297,5.76313,5.85043,122874.7812852,0
+MHF.US,D,20120731,000000,5.82328,5.82328,5.63639,5.66988,171455.74123865,0
+MHF.US,D,20120801,000000,5.71021,5.76987,5.6566,5.66988,66775.735881662,0
+MHF.US,D,20120802,000000,5.73013,5.73013,5.61052,5.6566,46553.599729381,0
+MHF.US,D,20120803,000000,5.69019,5.69654,5.59625,5.66344,45274.011494384,0
+MHF.US,D,20120806,000000,5.72309,5.79692,5.58327,5.60299,92116.224973929,0
+MHF.US,D,20120807,000000,5.66988,5.70327,5.58327,5.61052,48767.65066596,0
+MHF.US,D,20120808,000000,5.63024,5.73687,5.59011,5.59011,55623.740940853,0
+MHF.US,D,20120809,000000,5.63024,5.69019,5.60299,5.64312,46439.567023896,0
+MHF.US,D,20120810,000000,5.64996,5.73687,5.58327,5.61052,50115.860352044,0
+MHF.US,D,20120813,000000,5.66344,5.66344,5.52302,5.52986,57055.709162825,0
+MHF.US,D,20120814,000000,5.59854,5.59854,5.4714,5.49152,71289.61456868,0
+MHF.US,D,20120815,000000,5.48943,5.50945,5.47655,5.48339,61878.38437974,0
+MHF.US,D,20120816,000000,5.5367,5.61627,5.5035,5.54978,64722.138043952,0
+MHF.US,D,20120817,000000,5.59011,5.62291,5.54978,5.59625,45695.831590779,0
+MHF.US,D,20120820,000000,5.64312,5.64312,5.59011,5.59011,34370.264744276,0
+MHF.US,D,20120821,000000,5.6566,5.6566,5.44296,5.48943,99454.683684414,0
+MHF.US,D,20120822,000000,5.51847,5.51847,5.43165,5.45177,50865.65061908,0
+MHF.US,D,20120823,000000,5.48527,5.56583,5.46456,5.51847,48790.860862651,0
+MHF.US,D,20120824,000000,5.5254,5.5254,5.44435,5.46456,51137.109006473,0
+MHF.US,D,20120827,000000,5.51192,5.51192,5.47863,5.49152,31291.38169619,0
+MHF.US,D,20120828,000000,5.54541,5.55186,5.45177,5.45177,58147.597546316,0
+MHF.US,D,20120829,000000,5.49816,5.55186,5.49152,5.51847,83178.280969699,0
+MHF.US,D,20120830,000000,5.57842,5.57842,5.5254,5.54541,33612.401365348,0
+MHF.US,D,20120831,000000,5.60586,5.62569,5.57842,5.61885,45813.90085221,0
+MHF.US,D,20120904,000000,5.65255,5.72627,5.63897,5.72627,47343.75555588,0
+MHF.US,D,20120905,000000,5.72627,5.74599,5.67256,5.74599,44404.133687943,0
+MHF.US,D,20120906,000000,5.76591,5.76591,5.6792,5.6792,29590.982503785,0
+MHF.US,D,20120907,000000,5.73915,5.79316,5.69248,5.75996,41534.142410081,0
+MHF.US,D,20120910,000000,5.77323,5.78661,5.733,5.75312,39627.878864412,0
+MHF.US,D,20120911,000000,5.71933,5.80673,5.69248,5.80673,44131.666161564,0
+MHF.US,D,20120912,000000,5.7999,5.85975,5.74599,5.85975,48440.689634304,0
+MHF.US,D,20120913,000000,5.85975,5.91346,5.76591,5.76591,60632.097731301,0
+MHF.US,D,20120914,000000,5.82684,5.90009,5.77987,5.87402,51826.350934315,0
+MHF.US,D,20120917,000000,5.87967,5.94011,5.84667,5.84667,71824.458231572,0
+MHF.US,D,20120918,000000,5.90721,5.94011,5.78661,5.83319,71692.26102433,0
+MHF.US,D,20120919,000000,5.82903,5.92951,5.82903,5.88224,54242.229668211,0
+MHF.US,D,20120920,000000,5.94269,5.95626,5.84905,5.85549,73283.673206182,0
+MHF.US,D,20120921,000000,5.92951,5.94269,5.82903,5.89622,60637.143426233,0
+MHF.US,D,20120924,000000,5.92951,5.98312,5.91584,5.97658,80177.101623581,0
+MHF.US,D,20120925,000000,5.94953,6.05011,5.94269,6.01722,102787.86975712,0
+MHF.US,D,20120926,000000,6.04377,6.13088,6.01008,6.07012,122513.509528,0
+MHF.US,D,20120927,000000,6.1177,6.1177,5.96994,6.06408,68272.288998775,0
+MHF.US,D,20120928,000000,6.07736,6.13088,5.9966,6.05011,90384.542472941,0
+MHF.US,D,20121001,000000,6.13088,6.17863,6.0301,6.07012,75116.26960583,0
+MHF.US,D,20121002,000000,6.23205,6.23205,6.0301,6.06408,62809.819664362,0
+MHF.US,D,20121003,000000,6.05011,6.06408,5.9632,6.01722,68846.489082145,0
+MHF.US,D,20121004,000000,5.99006,5.9966,5.88918,5.93645,42926.754211576,0
+MHF.US,D,20121005,000000,5.88918,5.94269,5.88918,5.94269,44221.47953137,0
+MHF.US,D,20121008,000000,5.88224,5.94953,5.88224,5.92238,24651.247164427,0
+MHF.US,D,20121009,000000,5.88918,5.91584,5.84191,5.84191,23585.596394586,0
+MHF.US,D,20121010,000000,5.85549,5.85549,5.70784,5.72111,59063.895746139,0
+MHF.US,D,20121011,000000,5.76789,5.79524,5.71438,5.74797,43633.151502189,0
+MHF.US,D,20121012,000000,5.73469,5.80178,5.71438,5.71438,56413.896767353,0
+MHF.US,D,20121015,000000,5.71438,5.76145,5.71438,5.74797,26015.603074296,0
+MHF.US,D,20121016,000000,5.71438,5.74797,5.7007,5.74797,33132.05120773,0
+MHF.US,D,20121017,000000,5.7228,5.80385,5.7228,5.80385,45442.537705144,0
+MHF.US,D,20121018,000000,5.79731,5.87144,5.79038,5.8648,21688.415099797,0
+MHF.US,D,20121019,000000,5.85152,5.87144,5.82417,5.87144,37765.008295166,0
+MHF.US,D,20121022,000000,5.75689,5.88501,5.75689,5.83765,29496.123439046,0
+MHF.US,D,20121023,000000,5.80385,5.85796,5.76342,5.76342,42509.979810113,0
+MHF.US,D,20121024,000000,5.78354,5.85796,5.68267,5.68941,67187.464588191,0
+MHF.US,D,20121025,000000,5.70269,5.73003,5.66909,5.70971,84721.254480195,0
+MHF.US,D,20121026,000000,5.73677,5.80385,5.70971,5.80385,53589.316743887,0
+MHF.US,D,20121031,000000,5.80385,5.80385,5.71577,5.74995,32935.269105346,0
+MHF.US,D,20121101,000000,5.79038,5.80385,5.7228,5.79038,48664.718489327,0
+MHF.US,D,20121102,000000,5.78354,5.78354,5.73677,5.73677,20222.136152282,0
+MHF.US,D,20121105,000000,5.7774,5.7774,5.60895,5.62143,73617.698210744,0
+MHF.US,D,20121106,000000,5.61499,5.68941,5.61499,5.67563,33171.407628207,0
+MHF.US,D,20121107,000000,5.70269,5.76342,5.68941,5.75689,46670.659851826,0
+MHF.US,D,20121108,000000,5.80385,5.81069,5.70269,5.71577,71351.172046862,0
+MHF.US,D,20121109,000000,5.73677,5.76342,5.70269,5.74995,49075.43805687,0
+MHF.US,D,20121112,000000,5.73003,5.79038,5.7228,5.77006,38988.084746913,0
+MHF.US,D,20121113,000000,5.7774,5.79731,5.68941,5.71577,43270.870606002,0
+MHF.US,D,20121114,000000,5.74995,5.74995,5.67563,5.68941,42163.845137713,0
+MHF.US,D,20121115,000000,5.65552,5.68941,5.51371,5.58833,102402.37866424,0
+MHF.US,D,20121116,000000,5.51371,5.65552,5.51371,5.64194,52011.023368861,0
+MHF.US,D,20121119,000000,5.7228,5.74321,5.62143,5.73677,48148.039328193,0
+MHF.US,D,20121120,000000,5.69109,5.75223,5.67067,5.72488,63932.991356437,0
+MHF.US,D,20121121,000000,5.72488,5.77235,5.69773,5.75907,45534.369352924,0
+MHF.US,D,20121123,000000,5.745,5.81298,5.745,5.80644,7507.9940602314,0
+MHF.US,D,20121126,000000,5.75907,5.7996,5.70486,5.78593,61748.20545047,0
+MHF.US,D,20121127,000000,5.80644,5.81298,5.77235,5.80644,32838.391762633,0
+MHF.US,D,20121128,000000,5.79257,5.81298,5.71785,5.77235,53936.460555274,0
+MHF.US,D,20121129,000000,5.745,5.78593,5.745,5.75223,30993.685695146,0
+MHF.US,D,20121130,000000,5.78593,5.82684,5.73212,5.7996,63130.725862099,0
+MHF.US,D,20121203,000000,5.77235,5.83329,5.72488,5.77235,37610.610030218,0
+MHF.US,D,20121204,000000,5.72488,5.73846,5.68425,5.71785,45916.833028842,0
+MHF.US,D,20121205,000000,5.73212,5.75223,5.69773,5.745,20773.126038959,0
+MHF.US,D,20121206,000000,5.7117,5.73212,5.67067,5.69109,48043.088873588,0
+MHF.US,D,20121207,000000,5.67751,5.73212,5.65056,5.65056,55011.193575993,0
+MHF.US,D,20121210,000000,5.62301,5.68425,5.59596,5.61042,61674.538304449,0
+MHF.US,D,20121211,000000,5.61042,5.62301,5.58278,5.61637,49451.846898867,0
+MHF.US,D,20121212,000000,5.5913,5.64561,5.57079,5.64561,55190.820315606,0
+MHF.US,D,20121213,000000,5.61231,5.62539,5.56445,5.60518,80470.761068678,0
+MHF.US,D,20121214,000000,5.57079,5.5913,5.54364,5.55721,102224.7702026,0
+MHF.US,D,20121217,000000,5.52342,5.60518,5.44206,5.44206,151429.37804976,0
+MHF.US,D,20121218,000000,5.44206,5.55057,5.44206,5.49597,136838.23744265,0
+MHF.US,D,20121219,000000,5.49597,5.5913,5.46882,5.50945,92931.609275094,0
+MHF.US,D,20121220,000000,5.5033,5.56445,5.44206,5.49597,86376.242418204,0
+MHF.US,D,20121221,000000,5.50945,5.56445,5.44821,5.56445,87394.463655673,0
+MHF.US,D,20121224,000000,5.52342,5.63243,5.48903,5.55721,45002.553106992,0
+MHF.US,D,20121226,000000,5.53016,5.53016,5.46228,5.47576,44852.191397989,0
+MHF.US,D,20121227,000000,5.47576,5.47576,5.40759,5.44206,73037.443293455,0
+MHF.US,D,20121228,000000,5.40075,5.4279,5.38033,5.39431,140840.48266346,0
+MHF.US,D,20121231,000000,5.36011,5.40075,5.24497,5.38717,422346.86694572,0
+MHF.US,D,20130102,000000,5.38717,5.5033,5.38717,5.5033,82817.009212501,0
+MHF.US,D,20130103,000000,5.5033,5.54364,5.5033,5.53016,116602.98248354,0
+MHF.US,D,20130104,000000,5.54364,5.61231,5.5371,5.60518,85410.496408038,0
+MHF.US,D,20130107,000000,5.63243,5.63243,5.57733,5.61836,51434.805007517,0
+MHF.US,D,20130108,000000,5.63887,5.63887,5.5913,5.61231,33235.99252335,0
+MHF.US,D,20130109,000000,5.59824,5.65947,5.59824,5.65947,39152.574401728,0
+MHF.US,D,20130110,000000,5.63243,5.64561,5.59824,5.61836,50029.074399198,0
+MHF.US,D,20130111,000000,5.61231,5.64561,5.5913,5.63887,87843.530504707,0
+MHF.US,D,20130114,000000,5.63243,5.63887,5.59824,5.61231,18801.268459163,0
+MHF.US,D,20130115,000000,5.61836,5.63243,5.53016,5.58486,82983.517145287,0
+MHF.US,D,20130116,000000,5.55335,5.6561,5.53313,5.62886,139514.47403509,0
+MHF.US,D,20130117,000000,5.66314,5.66314,5.62886,5.64234,53342.077692173,0
+MHF.US,D,20130118,000000,5.66314,5.69683,5.62886,5.69683,107099.92064681,0
+MHF.US,D,20130122,000000,5.69683,5.73152,5.6561,5.73152,93654.152789494,0
+MHF.US,D,20130123,000000,5.73786,5.76491,5.71091,5.76491,53433.909339952,0
+MHF.US,D,20130124,000000,5.76491,5.78583,5.73786,5.75183,55117.153169586,0
+MHF.US,D,20130125,000000,5.77919,5.78583,5.72409,5.77205,83977.519047079,0
+MHF.US,D,20130128,000000,5.72409,5.75183,5.66988,5.69029,97569.612057463,0
+MHF.US,D,20130129,000000,5.70407,5.71735,5.59437,5.59437,71536.853620395,0
+MHF.US,D,20130130,000000,5.62153,5.62886,5.59437,5.60091,59066.923163099,0
+MHF.US,D,20130131,000000,5.5809,5.6357,5.5809,5.61499,36401.661524283,0
+MHF.US,D,20130201,000000,5.6357,5.66988,5.60875,5.66314,47091.470809233,0
+MHF.US,D,20130204,000000,5.66988,5.66988,5.60875,5.61499,42518.052922005,0
+MHF.US,D,20130205,000000,5.64234,5.66988,5.62153,5.64927,26595.857991585,0
+MHF.US,D,20130206,000000,5.6561,5.68346,5.60091,5.68346,48861.500591713,0
+MHF.US,D,20130207,000000,5.71091,5.71091,5.67642,5.69683,29802.901690969,0
+MHF.US,D,20130208,000000,5.66988,5.73786,5.66988,5.73786,48632.426041756,0
+MHF.US,D,20130211,000000,5.68346,5.73786,5.66314,5.66314,44677.610353309,0
+MHF.US,D,20130212,000000,5.71735,5.7447,5.68346,5.73152,54255.348475036,0
+MHF.US,D,20130213,000000,5.75411,5.76065,5.66453,5.66453,24297.039380133,0
+MHF.US,D,20130214,000000,5.67851,5.68544,5.59576,5.63728,70339.005643312,0
+MHF.US,D,20130215,000000,5.62321,5.66453,5.56167,5.61033,42407.047633481,0
+MHF.US,D,20130219,000000,5.60279,5.60279,5.56167,5.57554,79855.186286858,0
+MHF.US,D,20130220,000000,5.58238,5.64402,5.56861,5.64402,80542.409936725,0
+MHF.US,D,20130221,000000,5.63728,5.65116,5.56861,5.64402,107529.81385512,0
+MHF.US,D,20130222,000000,5.67157,5.7128,5.63074,5.7128,60584.668198931,0
+MHF.US,D,20130225,000000,5.7128,5.7128,5.63074,5.68544,94360.550080107,0
+MHF.US,D,20130226,000000,5.67157,5.69188,5.62321,5.69188,50349.980596933,0
+MHF.US,D,20130227,000000,5.69188,5.69188,5.65116,5.65116,76897.399917162,0
+MHF.US,D,20130228,000000,5.65116,5.67851,5.63728,5.66453,13540.626922068,0
+MHF.US,D,20130301,000000,5.67851,5.69188,5.64402,5.66453,25002.42753176,0
+MHF.US,D,20130304,000000,5.65789,5.65789,5.62321,5.62321,14628.478749612,0
+MHF.US,D,20130305,000000,5.64402,5.67851,5.61033,5.67851,30541.591429154,0
+MHF.US,D,20130306,000000,5.65116,5.67157,5.57554,5.63074,75776.246503061,0
+MHF.US,D,20130307,000000,5.65116,5.65116,5.56167,5.65116,80092.333948707,0
+MHF.US,D,20130308,000000,5.66453,5.66453,5.50707,5.52055,111334.26783455,0
+MHF.US,D,20130311,000000,5.4929,5.52759,5.45931,5.4929,92254.477015093,0
+MHF.US,D,20130312,000000,5.51371,5.57554,5.45931,5.52759,134164.01912818,0
+MHF.US,D,20130313,000000,5.54244,5.54244,5.44513,5.51431,123316.78416132,0
+MHF.US,D,20130314,000000,5.44513,5.47308,5.37646,5.41164,197865.9176567,0
+MHF.US,D,20130315,000000,5.34922,5.37646,5.32136,5.32136,131778.41456388,0
+MHF.US,D,20130318,000000,5.34922,5.45257,5.30057,5.41828,108987.01055174,0
+MHF.US,D,20130319,000000,5.40392,5.46595,5.34922,5.45971,103437.75526449,0
+MHF.US,D,20130320,000000,5.43205,5.52808,5.43205,5.49349,89417.787323787,0
+MHF.US,D,20130321,000000,5.50063,5.50063,5.43889,5.47308,75052.693849675,0
+MHF.US,D,20130322,000000,5.45257,5.49349,5.44513,5.45971,56973.968904911,0
+MHF.US,D,20130325,000000,5.43205,5.46595,5.39074,5.45971,94293.946906991,0
+MHF.US,D,20130326,000000,5.45971,5.45971,5.35595,5.39074,217015.33906623,0
+MHF.US,D,20130327,000000,5.37646,5.42443,5.37646,5.41164,97296.135392098,0
+MHF.US,D,20130328,000000,5.43889,5.44513,5.42443,5.44513,83866.513758555,0
+MHF.US,D,20130401,000000,5.44513,5.49349,5.43889,5.48031,26389.993638321,0
+MHF.US,D,20130402,000000,5.45257,5.47308,5.43889,5.44513,53841.601490534,0
+MHF.US,D,20130403,000000,5.42443,5.44513,5.39758,5.40392,63834.095735752,0
+MHF.US,D,20130404,000000,5.40392,5.42443,5.3836,5.39074,70311.758890675,0
+MHF.US,D,20130405,000000,5.43205,5.45971,5.39074,5.43205,60724.938518067,0
+MHF.US,D,20130408,000000,5.43205,5.43205,5.37646,5.39758,87957.563210191,0
+MHF.US,D,20130409,000000,5.39074,5.40392,5.3836,5.39074,68427.69640271,0
+MHF.US,D,20130410,000000,5.3836,5.43889,5.3836,5.42443,90591.415965191,0
+MHF.US,D,20130411,000000,5.43889,5.43889,5.39074,5.40392,67999.821472396,0
+MHF.US,D,20130412,000000,5.41828,5.45257,5.39758,5.45257,73934.567852533,0
+MHF.US,D,20130415,000000,5.43205,5.44513,5.3836,5.44513,74938.661144191,0
+MHF.US,D,20130416,000000,5.43205,5.44513,5.37646,5.39074,67829.276983661,0
+MHF.US,D,20130417,000000,5.37092,5.40452,5.37092,5.39806,59094.169915738,0
+MHF.US,D,20130418,000000,5.3842,5.39806,5.37696,5.39806,20534.969238124,0
+MHF.US,D,20130419,000000,5.3842,5.3842,5.36368,5.36368,81311.373844507,0
+MHF.US,D,20130422,000000,5.36368,5.43979,5.36368,5.40452,56473.435967562,0
+MHF.US,D,20130423,000000,5.41887,5.45376,5.41223,5.43979,51066.469277412,0
+MHF.US,D,20130424,000000,5.42541,5.42541,5.3842,5.40452,34648.787104576,0
+MHF.US,D,20130425,000000,5.42541,5.43979,5.40452,5.43979,41251.583493835,0
+MHF.US,D,20130426,000000,5.45376,5.45376,5.40452,5.43979,29136.869959819,0
+MHF.US,D,20130429,000000,5.41223,5.4604,5.41223,5.42541,34143.208472294,0
+MHF.US,D,20130430,000000,5.43979,5.45376,5.41223,5.41223,35641.77986738,0
+MHF.US,D,20130501,000000,5.44593,5.44593,5.41223,5.41223,40515.921172611,0
+MHF.US,D,20130502,000000,5.43979,5.44593,5.40452,5.43979,23466.517994169,0
+MHF.US,D,20130503,000000,5.42541,5.43295,5.39806,5.40452,67037.102879189,0
+MHF.US,D,20130506,000000,5.39806,5.41223,5.37696,5.39806,62016.636420903,0
+MHF.US,D,20130507,000000,5.37696,5.43295,5.37092,5.43295,54958.71834869,0
+MHF.US,D,20130508,000000,5.41887,5.43295,5.41223,5.41223,13413.475409758,0
+MHF.US,D,20130509,000000,5.42541,5.43979,5.39143,5.43979,30539.57315118,0
+MHF.US,D,20130510,000000,5.43295,5.45376,5.41223,5.43295,54385.527404307,0
+MHF.US,D,20130513,000000,5.42541,5.42541,5.36368,5.3842,131113.39197172,0
+MHF.US,D,20130514,000000,5.37092,5.3842,5.35674,5.37696,58641.066510759,0
+MHF.US,D,20130515,000000,5.36368,5.39143,5.32186,5.32186,77559.395092365,0
+MHF.US,D,20130516,000000,5.32186,5.36368,5.32186,5.35674,69794.070590553,0
+MHF.US,D,20130517,000000,5.37092,5.37092,5.32186,5.34951,44249.735422995,0
+MHF.US,D,20130520,000000,5.37696,5.37696,5.34297,5.37092,32672.892968833,0
+MHF.US,D,20130521,000000,5.34297,5.37696,5.33624,5.34951,43264.815772083,0
+MHF.US,D,20130522,000000,5.34327,5.38518,5.34327,5.35744,70370.288951897,0
+MHF.US,D,20130523,000000,5.34327,5.37171,5.34327,5.3502,80995.513341704,0
+MHF.US,D,20130524,000000,5.37171,5.37171,5.34327,5.34327,66690.968206789,0
+MHF.US,D,20130528,000000,5.3502,5.37171,5.34327,5.3502,106693.23763523,0
+MHF.US,D,20130529,000000,5.34327,5.34327,5.21157,5.25993,164182.87656229,0
+MHF.US,D,20130530,000000,5.22595,5.26756,5.21851,5.23912,80874.416663314,0
+MHF.US,D,20130531,000000,5.24298,5.24298,5.13695,5.15795,251141.39217575,0
+MHF.US,D,20130603,000000,5.18354,5.18354,4.99653,5.04469,207695.94052508,0
+MHF.US,D,20130604,000000,5.04469,5.10068,4.94848,5.10068,329519.19898625,0
+MHF.US,D,20130605,000000,5.13536,5.17729,5.0866,5.17729,141645.77557477,0
+MHF.US,D,20130606,000000,5.14924,5.18354,5.13536,5.16272,185216.36045979,0
+MHF.US,D,20130607,000000,5.14924,5.15588,5.11426,5.15588,166493.80484158,0
+MHF.US,D,20130610,000000,5.10732,5.1216,5.04469,5.0866,148327.28480498,0
+MHF.US,D,20130611,000000,5.04469,5.05897,4.99009,5.03835,167909.62683976,0
+MHF.US,D,20130612,000000,4.99009,5.02359,4.96928,4.97554,204295.14214026,0
+MHF.US,D,20130613,000000,4.94848,5.03835,4.9135,5.03835,124187.67110675,0
+MHF.US,D,20130614,000000,5.01755,5.19085,5.01755,5.17016,131681.53722117,0
+MHF.US,D,20130617,000000,5.16272,5.16272,5.05233,5.10068,97054.951174302,0
+MHF.US,D,20130618,000000,5.09364,5.09364,5.01081,5.03132,62034.800922661,0
+MHF.US,D,20130619,000000,5.05302,5.05302,5.00367,5.01141,69650.772854458,0
+MHF.US,D,20130620,000000,4.98295,4.98295,4.879,4.879,262002.75508842,0
+MHF.US,D,20130621,000000,4.97602,4.97602,4.88545,4.92756,199346.32455002,0
+MHF.US,D,20130624,000000,4.879,4.9137,4.73929,4.77407,482882.0873343,0
+MHF.US,D,20130625,000000,4.79488,4.89972,4.73919,4.89268,170207.43631223,0
+MHF.US,D,20130626,000000,4.89268,5.01804,4.879,4.97602,251129.28250791,0
+MHF.US,D,20130627,000000,5.01804,5.05302,4.96958,5.03905,86677.974975194,0
+MHF.US,D,20130628,000000,4.99049,5.05302,4.96206,4.99703,135589.93251624,0
+MHF.US,D,20130701,000000,4.99703,5.05302,4.95512,5.04559,127043.53443879,0
+MHF.US,D,20130702,000000,5.00377,5.02448,4.96206,4.96968,87027.137064555,0
+MHF.US,D,20130703,000000,4.96206,4.96206,4.879,4.89972,39099.090035438,0
+MHF.US,D,20130705,000000,4.89972,4.90616,4.80875,4.8366,124622.61000997,0
+MHF.US,D,20130708,000000,4.92756,4.94124,4.86465,4.879,196627.70412014,0
+MHF.US,D,20130709,000000,4.86465,4.87168,4.8366,4.85067,72216.00415837,0
+MHF.US,D,20130710,000000,4.879,4.88545,4.82272,4.84373,85418.56951993,0
+MHF.US,D,20130711,000000,4.85771,4.9137,4.85771,4.89268,90308.857048946,0
+MHF.US,D,20130712,000000,4.879,4.9343,4.84373,4.879,99305.331114398,0
+MHF.US,D,20130715,000000,4.86465,4.89268,4.86465,4.879,83068.284820162,0
+MHF.US,D,20130716,000000,4.85067,4.879,4.84373,4.87168,112305.05953966,0
+MHF.US,D,20130717,000000,4.90042,4.90042,4.83025,4.85811,111803.51746331,0
+MHF.US,D,20130718,000000,4.90686,4.90686,4.84423,4.86524,84705.108256411,0
+MHF.US,D,20130719,000000,4.88594,4.89338,4.82312,4.83025,92759.046508387,0
+MHF.US,D,20130722,000000,4.85117,4.85117,4.76704,4.78151,112163.78008152,0
+MHF.US,D,20130723,000000,4.74602,4.83689,4.74602,4.82312,119971.48842078,0
+MHF.US,D,20130724,000000,4.83025,4.83689,4.77427,4.78804,114597.82331719,0
+MHF.US,D,20130725,000000,4.79517,4.79517,4.73235,4.7606,169684.70231717,0
+MHF.US,D,20130726,000000,4.78151,4.79517,4.74602,4.78804,59783.411843578,0
+MHF.US,D,20130729,000000,4.73235,4.78151,4.73235,4.77427,81813.925059829,0
+MHF.US,D,20130730,000000,4.75346,4.79517,4.75346,4.79517,81549.530645343,0
+MHF.US,D,20130731,000000,4.81628,4.81628,4.73235,4.78151,83399.282407762,0
+MHF.US,D,20130801,000000,4.75346,4.80271,4.69708,4.71848,64149.956238554,0
+MHF.US,D,20130802,000000,4.71164,4.76704,4.71164,4.75346,58828.766362264,0
+MHF.US,D,20130805,000000,4.71848,4.80271,4.71164,4.76704,91944.671346209,0
+MHF.US,D,20130806,000000,4.71848,4.73235,4.69044,4.73235,80239.668240749,0
+MHF.US,D,20130807,000000,4.72531,4.73225,4.67607,4.73225,115603.93488681,0
+MHF.US,D,20130808,000000,4.70391,4.71848,4.70391,4.70391,105015.03950053,0
+MHF.US,D,20130809,000000,4.71848,4.72531,4.63415,4.6832,86137.076478383,0
+MHF.US,D,20130812,000000,4.71164,4.73225,4.66199,4.69708,54055.538955693,0
+MHF.US,D,20130813,000000,4.6832,4.69708,4.66982,4.67617,75156.635165294,0
+MHF.US,D,20130814,000000,4.64861,4.69708,4.64861,4.69708,96448.458643362,0
+MHF.US,D,20130815,000000,4.64128,4.66199,4.62048,4.66199,186734.10549562,0
+MHF.US,D,20130816,000000,4.61354,4.62741,4.57786,4.62048,149263.76578453,0
+MHF.US,D,20130819,000000,4.57786,4.62048,4.52951,4.57132,284376.37556012,0
+MHF.US,D,20130820,000000,4.55052,4.63415,4.55052,4.63415,155609.23173221,0
+MHF.US,D,20130821,000000,4.61404,4.65615,4.61404,4.64911,103908.01403223,0
+MHF.US,D,20130822,000000,4.64911,4.74702,4.62096,4.74702,166148.67930815,0
+MHF.US,D,20130823,000000,4.7264,4.76207,4.69796,4.71957,89543.929697111,0
+MHF.US,D,20130826,000000,4.74058,4.74058,4.69162,4.69796,61712.885585939,0
+MHF.US,D,20130827,000000,4.71243,4.73344,4.63494,4.7264,150624.08513846,0
+MHF.US,D,20130828,000000,4.74058,4.74058,4.65615,4.705,151339.56467995,0
+MHF.US,D,20130829,000000,4.67706,4.69796,4.63494,4.69796,87053.374678207,0
+MHF.US,D,20130830,000000,4.7264,4.7264,4.62096,4.67706,81735.212218876,0
+MHF.US,D,20130903,000000,4.65635,4.67062,4.64217,4.64217,67922.117770429,0
+MHF.US,D,20130904,000000,4.62166,4.6712,4.6072,4.6712,82947.188141771,0
+MHF.US,D,20130905,000000,4.67794,4.67794,4.63553,4.66398,103462.98373915,0
+MHF.US,D,20130906,000000,4.69192,4.69192,4.64217,4.69192,98397.106026467,0
+MHF.US,D,20130909,000000,4.66279,4.71243,4.64197,4.69796,129061.81241198,0
+MHF.US,D,20130910,000000,4.69836,4.71293,4.67062,4.69836,80475.806763612,0
+MHF.US,D,20130911,000000,4.705,4.705,4.64197,4.66279,96359.654412542,0
+MHF.US,D,20130912,000000,4.67706,4.69796,4.64911,4.67706,96606.893464256,0
+MHF.US,D,20130913,000000,4.67716,4.69192,4.66318,4.69192,54461.212828302,0
+MHF.US,D,20130916,000000,4.71243,4.74058,4.69162,4.7264,75427.0844137,0
+MHF.US,D,20130917,000000,4.74118,4.76277,4.70569,4.76277,91364.416428919,0
+MHF.US,D,20130918,000000,4.78329,4.9463,4.727,4.9463,149024.59984471,0
+MHF.US,D,20130919,000000,4.91776,4.93827,4.81896,4.88237,65246.890316978,0
+MHF.US,D,20130920,000000,4.8473,4.85444,4.80449,4.85444,58955.917874574,0
+MHF.US,D,20130923,000000,4.86098,4.88237,4.78329,4.81896,94651.182108244,0
+MHF.US,D,20130924,000000,4.85444,4.85444,4.79052,4.84026,131499.89220359,0
+MHF.US,D,20130925,000000,4.8473,4.85444,4.81163,4.85444,105465.11548855,0
+MHF.US,D,20130926,000000,4.82599,4.85444,4.79805,4.82599,106432.87977669,0
+MHF.US,D,20130927,000000,4.84888,4.84888,4.77021,4.82035,108318.96054261,0
+MHF.US,D,20130930,000000,4.81163,4.81163,4.76941,4.80449,86708.249144792,0
+MHF.US,D,20131001,000000,4.80449,4.80449,4.74781,4.78329,159986.87665604,0
+MHF.US,D,20131002,000000,4.69836,4.77665,4.69192,4.76941,171932.05484031,0
+MHF.US,D,20131003,000000,4.79052,4.79052,4.73394,4.76941,75921.562517129,0
+MHF.US,D,20131004,000000,4.73492,4.77021,4.7279,4.76406,38061.695157224,0
+MHF.US,D,20131007,000000,4.76941,4.79805,4.71293,4.727,83485.059221623,0
+MHF.US,D,20131008,000000,4.73492,4.73492,4.69301,4.73492,37635.838504882,0
+MHF.US,D,20131009,000000,4.72096,4.72096,4.69905,4.72096,41565.425718665,0
+MHF.US,D,20131010,000000,4.71293,4.72016,4.69192,4.69836,55347.236858528,0
+MHF.US,D,20131011,000000,4.72016,4.72016,4.68468,4.69192,82945.169863797,0
+MHF.US,D,20131014,000000,4.70669,4.71392,4.67794,4.69905,80738.182900125,0
+MHF.US,D,20131015,000000,4.6712,4.72096,4.66398,4.66398,89061.561261521,0
+MHF.US,D,20131016,000000,4.69301,4.71392,4.6712,4.71392,66600.145697996,0
+MHF.US,D,20131017,000000,4.7279,4.81311,4.70669,4.81311,141472.20366906,0
+MHF.US,D,20131018,000000,4.80588,4.81311,4.76406,4.77754,214132.22898154,0
+MHF.US,D,20131021,000000,4.749,4.76406,4.7279,4.76406,88126.089420952,0
+MHF.US,D,20131022,000000,4.79161,4.80588,4.75653,4.79161,113163.83681724,0
+MHF.US,D,20131023,000000,4.78458,4.81311,4.77754,4.81311,96845.050265091,0
+MHF.US,D,20131024,000000,4.82748,4.84186,4.81311,4.83442,176083.65263114,0
+MHF.US,D,20131025,000000,4.85582,4.88417,4.83442,4.87763,159167.45579893,0
+MHF.US,D,20131028,000000,4.88417,4.91974,4.86275,4.89833,151682.67193539,0
+MHF.US,D,20131029,000000,4.91974,4.92687,4.86275,4.92687,73801.361506303,0
+MHF.US,D,20131030,000000,4.9127,4.9127,4.86275,4.89833,99138.823181611,0
+MHF.US,D,20131031,000000,4.89833,4.89833,4.82035,4.86275,121564.9188806,0
+MHF.US,D,20131101,000000,4.88417,4.88417,4.79944,4.85582,122391.40371062,0
+MHF.US,D,20131104,000000,4.86275,4.86999,4.79161,4.84888,66771.699325716,0
+MHF.US,D,20131105,000000,4.82748,4.85582,4.79944,4.84888,96097.278276028,0
+MHF.US,D,20131106,000000,4.82748,4.86275,4.80588,4.84888,93323.155201891,0
+MHF.US,D,20131107,000000,4.82748,4.86999,4.80588,4.86275,114299.11817716,0
+MHF.US,D,20131108,000000,4.84888,4.84888,4.79161,4.80588,64021.795587257,0
+MHF.US,D,20131111,000000,4.80588,4.82035,4.74206,4.80588,123292.56482565,0
+MHF.US,D,20131112,000000,4.79944,4.80588,4.73492,4.80588,139320.71934966,0
+MHF.US,D,20131113,000000,4.83442,4.86275,4.74206,4.84888,145011.25409505,0
+MHF.US,D,20131114,000000,4.83442,4.86275,4.79944,4.85582,129288.86868397,0
+MHF.US,D,20131115,000000,4.86999,4.86999,4.83442,4.84888,99129.740930731,0
+MHF.US,D,20131118,000000,4.88417,4.88417,4.82748,4.86275,52568.068089459,0
+MHF.US,D,20131119,000000,4.87763,4.87763,4.79161,4.79161,138298.46155624,0
+MHF.US,D,20131120,000000,4.78546,4.82094,4.7708,4.78546,103246.01885703,0
+MHF.US,D,20131121,000000,4.80003,4.82828,4.7708,4.82094,49241.945989657,0
+MHF.US,D,20131122,000000,4.7925,4.81381,4.75713,4.80003,87815.274613082,0
+MHF.US,D,20131125,000000,4.75713,4.7925,4.74265,4.76446,83301.395926064,0
+MHF.US,D,20131126,000000,4.76446,4.76446,4.72136,4.74265,122716.34646431,0
+MHF.US,D,20131127,000000,4.75713,4.75713,4.72828,4.74265,76687.499007951,0
+MHF.US,D,20131129,000000,4.77824,4.77824,4.74265,4.74265,47644.478973885,0
+MHF.US,D,20131202,000000,4.75713,4.75713,4.71432,4.72828,93639.015704694,0
+MHF.US,D,20131203,000000,4.69925,4.75713,4.69925,4.75713,81428.433966952,0
+MHF.US,D,20131204,000000,4.74265,4.76446,4.72136,4.74959,61910.67682731,0
+MHF.US,D,20131205,000000,4.72136,4.74959,4.68578,4.68578,103348.95103367,0
+MHF.US,D,20131206,000000,4.72828,4.77824,4.6713,4.71432,193378.27658333,0
+MHF.US,D,20131209,000000,4.69321,4.71432,4.66408,4.66408,153852.32075656,0
+MHF.US,D,20131210,000000,4.6713,4.71432,4.66408,4.69925,148513.9755175,0
+MHF.US,D,20131211,000000,4.70708,4.71432,4.67814,4.69925,110576.40445562,0
+MHF.US,D,20131212,000000,4.69925,4.76446,4.67814,4.72136,134071.17834141,0
+MHF.US,D,20131213,000000,4.74959,4.74959,4.67814,4.69321,136472.9291295,0
+MHF.US,D,20131216,000000,4.67814,4.72136,4.64287,4.66408,222543.40243477,0
+MHF.US,D,20131217,000000,4.6503,4.7708,4.6503,4.74265,169943.04189774,0
+MHF.US,D,20131218,000000,4.78646,4.815,4.74345,4.815,223201.36105403,0
+MHF.US,D,20131219,000000,4.77912,4.86514,4.77912,4.84363,138420.56737363,0
+MHF.US,D,20131220,000000,4.86514,4.88634,4.815,4.8365,186912.72309624,0
+MHF.US,D,20131223,000000,4.8365,4.92925,4.8365,4.85781,176871.79017967,0
+MHF.US,D,20131224,000000,4.87256,4.87256,4.8365,4.84363,41950.916811543,0
+MHF.US,D,20131226,000000,4.85781,4.8798,4.82956,4.8365,93892.309590328,0
+MHF.US,D,20131227,000000,4.85781,4.85781,4.79359,4.815,161928.46006624,0
+MHF.US,D,20131230,000000,4.8365,4.85781,4.77178,4.8365,292088.21569564,0
+MHF.US,D,20131231,000000,4.8365,4.8798,4.80122,4.82213,175603.30247352,0
+MHF.US,D,20140102,000000,4.82956,4.85087,4.80122,4.82213,94288.901212057,0
+MHF.US,D,20140103,000000,4.85781,4.8798,4.82956,4.85781,62122.596014494,0
+MHF.US,D,20140106,000000,4.85087,4.94421,4.85087,4.94421,100332.63460275,0
+MHF.US,D,20140107,000000,4.95809,5.0007,4.88634,4.88634,128639.99231559,0
+MHF.US,D,20140108,000000,4.92925,4.92925,4.88634,4.90131,64716.083210031,0
+MHF.US,D,20140109,000000,4.91528,4.97256,4.90765,4.94421,86061.391054388,0
+MHF.US,D,20140110,000000,4.96553,4.96553,4.92925,4.95125,144062.66344765,0
+MHF.US,D,20140113,000000,4.95809,4.99436,4.92271,4.96553,149072.02937708,0
+MHF.US,D,20140114,000000,4.95125,4.97256,4.92925,4.95125,60649.253094073,0
+MHF.US,D,20140115,000000,4.97256,4.98732,4.94421,4.95125,96838.995431172,0
+MHF.US,D,20140116,000000,4.95125,5.0007,4.95125,4.97256,99504.131494756,0
+MHF.US,D,20140117,000000,4.99436,5.06561,4.98732,5.05857,129428.12986413,0
+MHF.US,D,20140121,000000,5.05857,5.08046,5.03023,5.03737,160802.26095721,0
+MHF.US,D,20140122,000000,5.05947,5.05947,5.03795,5.05263,11835.18203473,0
+MHF.US,D,20140123,000000,5.05263,5.10296,5.05263,5.07392,91253.411140395,0
+MHF.US,D,20140124,000000,5.0664,5.07392,5.0014,5.00971,97667.498539161,0
+MHF.US,D,20140127,000000,5.00971,5.00971,4.95165,4.97304,107596.41702822,0
+MHF.US,D,20140128,000000,4.97988,4.97988,4.94461,4.95839,56968.923209978,0
+MHF.US,D,20140129,000000,4.97988,4.98792,4.96601,4.98792,61483.811035983,0
+MHF.US,D,20140130,000000,5.01655,5.01655,4.97304,5.0014,42533.190006805,0
+MHF.US,D,20140131,000000,5.02289,5.02289,4.97988,4.99486,96584.692406551,0
+MHF.US,D,20140203,000000,5.0014,5.01655,4.99486,5.00971,57034.517244107,0
+MHF.US,D,20140204,000000,5.01655,5.03795,4.97988,4.97988,77669.391241904,0
+MHF.US,D,20140205,000000,4.99486,5.0014,4.97988,4.98792,57793.389762023,0
+MHF.US,D,20140206,000000,4.98792,5.00971,4.95839,4.99486,95935.816038174,0
+MHF.US,D,20140207,000000,4.99486,5.00971,4.97304,5.00971,58640.057371772,0
+MHF.US,D,20140210,000000,5.01655,5.02289,4.97988,5.00971,103432.70956955,0
+MHF.US,D,20140211,000000,5.00971,5.03083,5.0014,5.03083,101371.03861995,0
+MHF.US,D,20140212,000000,5.01655,5.01655,4.98792,5.00971,54506.624082697,0
+MHF.US,D,20140213,000000,5.00971,5.04469,5.0014,5.03795,80661.488337144,0
+MHF.US,D,20140214,000000,5.03795,5.05263,5.03795,5.05263,71943.536631991,0
+MHF.US,D,20140218,000000,5.08126,5.0881,5.05947,5.05947,64531.410775486,0
+MHF.US,D,20140219,000000,5.06035,5.08216,5.06035,5.06718,25987.347182671,0
+MHF.US,D,20140220,000000,5.08216,5.08216,5.03151,5.06718,69724.440000479,0
+MHF.US,D,20140221,000000,5.07472,5.089,5.06718,5.089,33927.252729164,0
+MHF.US,D,20140224,000000,5.09652,5.09652,5.06718,5.089,30155.091197289,0
+MHF.US,D,20140225,000000,5.089,5.089,5.06718,5.089,54535.889113309,0
+MHF.US,D,20140226,000000,5.089,5.10395,5.06035,5.08216,45401.163006694,0
+MHF.US,D,20140227,000000,5.09652,5.10395,5.07472,5.08216,38730.754305333,0
+MHF.US,D,20140228,000000,5.12565,5.12565,5.06728,5.09652,76771.257543839,0
+MHF.US,D,20140303,000000,5.07472,5.089,5.04549,5.05322,101756.52971283,0
+MHF.US,D,20140304,000000,5.06035,5.09652,5.03875,5.05322,112926.68915539,0
+MHF.US,D,20140305,000000,5.06728,5.08226,5.04539,5.06728,110794.37847673,0
+MHF.US,D,20140306,000000,5.06035,5.07472,5.03141,5.06035,94911.539966784,0
+MHF.US,D,20140307,000000,5.03875,5.11059,5.01001,5.08216,163437.1228512,0
+MHF.US,D,20140310,000000,5.07472,5.14706,5.05322,5.11059,168017.60471132,0
+MHF.US,D,20140311,000000,5.12565,5.12565,5.06035,5.08226,128501.74027443,0
+MHF.US,D,20140312,000000,5.07472,5.11059,5.07472,5.09652,95687.567847472,0
+MHF.US,D,20140313,000000,5.07472,5.10395,5.07472,5.08226,109992.11298239,0
+MHF.US,D,20140314,000000,5.09652,5.11793,5.08226,5.089,42565.482454376,0
+MHF.US,D,20140317,000000,5.11059,5.11793,5.089,5.11793,75327.179654028,0
+MHF.US,D,20140318,000000,5.10395,5.10395,5.08226,5.089,132054.91864621,0
+MHF.US,D,20140319,000000,5.11901,5.15498,5.08296,5.10455,139859.59956849,0
+MHF.US,D,20140320,000000,5.09731,5.09731,5.06094,5.08296,108854.8133445,0
+MHF.US,D,20140321,000000,5.08969,5.11149,5.08296,5.11149,91826.602084778,0
+MHF.US,D,20140324,000000,5.11149,5.16976,5.10455,5.16192,106533.79367534,0
+MHF.US,D,20140325,000000,5.16976,5.16976,5.13329,5.16192,129262.63107032,0
+MHF.US,D,20140326,000000,5.15498,5.15498,5.09731,5.12625,92828.677098462,0
+MHF.US,D,20140327,000000,5.14042,5.14786,5.14042,5.14786,40279.78264975,0
+MHF.US,D,20140328,000000,5.13329,5.15498,5.11149,5.11901,74065.75592079,0
+MHF.US,D,20140331,000000,5.11901,5.12625,5.08296,5.08969,57850.910684259,0
+MHF.US,D,20140401,000000,5.11149,5.11901,5.08296,5.11149,71728.590027847,0
+MHF.US,D,20140402,000000,5.11901,5.11901,5.10455,5.11901,77654.254157104,0
+MHF.US,D,20140403,000000,5.11901,5.12625,5.09731,5.09731,38762.037613917,0
+MHF.US,D,20140404,000000,5.11149,5.11901,5.08969,5.09731,62993.482959922,0
+MHF.US,D,20140407,000000,5.08969,5.16192,5.08969,5.16192,86820.263572304,0
+MHF.US,D,20140408,000000,5.14786,5.14786,5.11901,5.12625,58175.85343794,0
+MHF.US,D,20140409,000000,5.11901,5.12625,5.09731,5.10455,77978.1877718,0
+MHF.US,D,20140410,000000,5.10455,5.11901,5.08296,5.08296,112852.01287038,0
+MHF.US,D,20140411,000000,5.09731,5.10455,5.08296,5.10455,92355.390913751,0
+MHF.US,D,20140414,000000,5.10455,5.10455,5.06094,5.08969,162279.64043357,0
+MHF.US,D,20140415,000000,5.10505,5.10505,5.08353,5.10505,35215.92321504,0
+MHF.US,D,20140416,000000,5.14142,5.14142,5.08353,5.11981,58868.122782741,0
+MHF.US,D,20140417,000000,5.12704,5.13418,5.10505,5.12704,66237.86480181,0
+MHF.US,D,20140421,000000,5.13418,5.15588,5.12704,5.14904,174021.98168153,0
+MHF.US,D,20140422,000000,5.15588,5.19275,5.14904,5.19275,174885.80465406,0
+MHF.US,D,20140423,000000,5.19275,5.21454,5.17103,5.2072,92229.248540427,0
+MHF.US,D,20140424,000000,5.2072,5.21454,5.17807,5.21454,121342.90830355,0
+MHF.US,D,20140425,000000,5.21454,5.26567,5.2072,5.26567,80088.29739276,0
+MHF.US,D,20140428,000000,5.25775,5.28758,5.25775,5.28758,80406.176173536,0
+MHF.US,D,20140429,000000,5.28758,5.28758,5.23595,5.27301,35519.674050003,0
+MHF.US,D,20140430,000000,5.28758,5.28758,5.25775,5.27985,66567.853250425,0
+MHF.US,D,20140501,000000,5.27985,5.33861,5.27985,5.33137,115681.63858879,0
+MHF.US,D,20140502,000000,5.32345,5.32345,5.2949,5.30958,33345.988672887,0
+MHF.US,D,20140505,000000,5.33137,5.33861,5.2949,5.33137,49356.987834128,0
+MHF.US,D,20140506,000000,5.33137,5.35268,5.31692,5.33861,31933.194091661,0
+MHF.US,D,20140507,000000,5.33861,5.35268,5.33137,5.34565,37933.534505927,0
+MHF.US,D,20140508,000000,5.35268,5.35268,5.32345,5.34565,60418.160266144,0
+MHF.US,D,20140509,000000,5.35268,5.36041,5.2949,5.30174,57737.88711776,0
+MHF.US,D,20140512,000000,5.33861,5.36041,5.30958,5.35268,94810.626068125,0
+MHF.US,D,20140513,000000,5.33861,5.35268,5.30174,5.30958,52177.531301648,0
+MHF.US,D,20140514,000000,5.30958,5.33861,5.30958,5.30958,29847.30380638,0
+MHF.US,D,20140515,000000,5.32345,5.35268,5.30958,5.31692,177020.1336107,0
+MHF.US,D,20140516,000000,5.32345,5.33861,5.30174,5.30174,66370.062009053,0
+MHF.US,D,20140519,000000,5.30958,5.33137,5.30958,5.31692,60688.60951455,0
+MHF.US,D,20140520,000000,5.31692,5.36041,5.31692,5.36041,126420.89568408,0
+MHF.US,D,20140521,000000,5.36111,5.36864,5.30224,5.33931,63702.907667495,0
+MHF.US,D,20140522,000000,5.31731,5.36111,5.31731,5.34644,36603.489321601,0
+MHF.US,D,20140523,000000,5.33197,5.37547,5.33197,5.37547,30763.602006204,0
+MHF.US,D,20140527,000000,5.37547,5.383,5.35337,5.36111,110571.35876069,0
+MHF.US,D,20140528,000000,5.35337,5.44206,5.35337,5.41987,117315.43460808,0
+MHF.US,D,20140529,000000,5.40461,5.42661,5.40461,5.41987,76334.300362644,0
+MHF.US,D,20140530,000000,5.41987,5.42661,5.39064,5.39064,52893.01084314,0
+MHF.US,D,20140602,000000,5.41987,5.42661,5.39064,5.41263,81810.89764287,0
+MHF.US,D,20140603,000000,5.40461,5.42661,5.35337,5.39064,82813.98179554,0
+MHF.US,D,20140604,000000,5.39064,5.41987,5.37547,5.39064,111834.8007719,0
+MHF.US,D,20140605,000000,5.39788,5.44206,5.36111,5.41987,76777.312377757,0
+MHF.US,D,20140606,000000,5.41987,5.4708,5.41987,5.42661,64300.317947557,0
+MHF.US,D,20140609,000000,5.43464,5.45653,5.42661,5.4489,46634.330848308,0
+MHF.US,D,20140610,000000,5.4489,5.4708,5.39788,5.41987,64172.15729626,0
+MHF.US,D,20140611,000000,5.42661,5.44206,5.41263,5.43464,18608.522912724,0
+MHF.US,D,20140612,000000,5.43464,5.47863,5.43464,5.4489,144543.01360527,0
+MHF.US,D,20140613,000000,5.43464,5.47863,5.43464,5.45653,50107.787240151,0
+MHF.US,D,20140616,000000,5.44206,5.4708,5.44206,5.4708,54621.665927169,0
+MHF.US,D,20140617,000000,5.4489,5.45653,5.33197,5.36111,240860.28418036,0
+MHF.US,D,20140618,000000,5.41363,5.41363,5.3839,5.40569,104462.03133587,0
+MHF.US,D,20140619,000000,5.40569,5.45019,5.40569,5.45019,69557.932067692,0
+MHF.US,D,20140620,000000,5.44286,5.47189,5.44286,5.45792,27996.542904972,0
+MHF.US,D,20140623,000000,5.44286,5.46446,5.4279,5.4279,40400.879328139,0
+MHF.US,D,20140624,000000,5.4279,5.47189,5.41363,5.46446,74257.492328241,0
+MHF.US,D,20140625,000000,5.44286,5.45792,5.4279,5.45019,58684.459487181,0
+MHF.US,D,20140626,000000,5.44286,5.48675,5.44286,5.45792,45146.859982074,0
+MHF.US,D,20140627,000000,5.45019,5.47992,5.44286,5.45792,48625.36206885,0
+MHF.US,D,20140630,000000,5.45019,5.46446,5.4279,5.4279,23647.153872769,0
+MHF.US,D,20140701,000000,5.47189,5.47992,5.4279,5.4279,75566.345593849,0
+MHF.US,D,20140702,000000,5.44286,5.45792,5.42077,5.42077,93133.437072413,0
+MHF.US,D,20140703,000000,5.40569,5.42077,5.37626,5.41363,71726.571749874,0
+MHF.US,D,20140707,000000,5.41363,5.47992,5.41363,5.47992,136548.61455349,0
+MHF.US,D,20140708,000000,5.45019,5.50183,5.42077,5.46446,81046.979430021,0
+MHF.US,D,20140709,000000,5.47189,5.47992,5.40569,5.47992,46340.671403209,0
+MHF.US,D,20140710,000000,5.46446,5.46446,5.45792,5.46446,59271.778377377,0
+MHF.US,D,20140711,000000,5.44286,5.46446,5.44286,5.46446,17580.210285388,0
+MHF.US,D,20140714,000000,5.45792,5.50885,5.45792,5.46446,80900.654276966,0
+MHF.US,D,20140715,000000,5.48675,5.49399,5.46446,5.48675,92280.714628744,0
+MHF.US,D,20140716,000000,5.50964,5.50964,5.42848,5.48745,139468.05364171,0
+MHF.US,D,20140717,000000,5.45079,5.50271,5.45079,5.48081,57739.905395733,0
+MHF.US,D,20140718,000000,5.46505,5.48081,5.43622,5.44306,67943.309689147,0
+MHF.US,D,20140721,000000,5.45079,5.50964,5.45079,5.45851,68108.808482947,0
+MHF.US,D,20140722,000000,5.49479,5.50964,5.48081,5.49479,62398.090957834,0
+MHF.US,D,20140723,000000,5.48745,5.54691,5.48745,5.54691,45627.210139691,0
+MHF.US,D,20140724,000000,5.52461,5.53937,5.46505,5.53185,55669.15219525,0
+MHF.US,D,20140725,000000,5.53185,5.53185,5.50964,5.50964,20199.935094577,0
+MHF.US,D,20140728,000000,5.52461,5.54691,5.52461,5.53185,34604.384989166,0
+MHF.US,D,20140729,000000,5.54691,5.55394,5.53185,5.53937,24165.851311876,0
+MHF.US,D,20140730,000000,5.53185,5.53937,5.48081,5.51748,83981.555603026,0
+MHF.US,D,20140731,000000,5.44306,5.53185,5.44306,5.50964,61872.32954582,0
+MHF.US,D,20140801,000000,5.53937,5.591,5.49479,5.57614,91254.420279381,0
+MHF.US,D,20140804,000000,5.56138,5.57614,5.51748,5.53185,26762.365924373,0
+MHF.US,D,20140805,000000,5.50964,5.56138,5.50271,5.55394,31894.846810171,0
+MHF.US,D,20140806,000000,5.54691,5.591,5.53937,5.58377,105024.1217514,0
+MHF.US,D,20140807,000000,5.57614,5.59834,5.52461,5.54691,100501.1608135,0
+MHF.US,D,20140808,000000,5.53937,5.59834,5.53937,5.591,50678.959906561,0
+MHF.US,D,20140811,000000,5.57614,5.591,5.53937,5.56138,74880.131082968,0
+MHF.US,D,20140812,000000,5.591,5.591,5.56871,5.57614,49907.977720807,0
+MHF.US,D,20140813,000000,5.60596,5.60596,5.57614,5.58377,41491.758572644,0
+MHF.US,D,20140814,000000,5.58377,5.591,5.53937,5.54691,58398.873153977,0
+MHF.US,D,20140815,000000,5.56138,5.56138,5.54691,5.54691,50299.523647603,0
+MHF.US,D,20140818,000000,5.60596,5.60596,5.51748,5.51748,82302.34832934,0
+MHF.US,D,20140819,000000,5.53937,5.56138,5.48081,5.48081,88265.350601101,0
+MHF.US,D,20140820,000000,5.51788,5.5476,5.49567,5.5037,77864.155066316,0
+MHF.US,D,20140821,000000,5.5037,5.54057,5.49567,5.51788,68333.846476958,0
+MHF.US,D,20140822,000000,5.51044,5.54057,5.49567,5.5037,50029.074399198,0
+MHF.US,D,20140825,000000,5.5037,5.5037,5.45901,5.45901,67863.587709206,0
+MHF.US,D,20140826,000000,5.48805,5.5476,5.48805,5.48805,99113.594706946,0
+MHF.US,D,20140827,000000,5.5037,5.53293,5.48805,5.5037,112594.6824288,0
+MHF.US,D,20140828,000000,5.5037,5.5256,5.49567,5.49567,79029.710595827,0
+MHF.US,D,20140829,000000,5.5037,5.51788,5.47368,5.48805,101490.11702036,0
+MHF.US,D,20140902,000000,5.48151,5.5037,5.45158,5.45158,78161.851067359,0
+MHF.US,D,20140903,000000,5.44346,5.48151,5.44346,5.45158,57824.673070607,0
+MHF.US,D,20140904,000000,5.46585,5.46585,5.42164,5.42908,66717.205820439,0
+MHF.US,D,20140905,000000,5.42164,5.48151,5.42164,5.43662,95234.464442493,0
+MHF.US,D,20140908,000000,5.45158,5.45901,5.41452,5.42908,94745.032033998,0
+MHF.US,D,20140909,000000,5.42164,5.48151,5.41452,5.48151,41275.802829514,0
+MHF.US,D,20140910,000000,5.45901,5.5037,5.45901,5.49567,50176.408691239,0
+MHF.US,D,20140911,000000,5.46585,5.47368,5.43662,5.45158,49991.736256694,0
+MHF.US,D,20140912,000000,5.45158,5.45158,5.42164,5.43662,32070.436993837,0
+MHF.US,D,20140915,000000,5.43662,5.47368,5.43662,5.43662,61050.890410736,0
+MHF.US,D,20140916,000000,5.42908,5.45901,5.42164,5.45158,76346.410030484,0
+MHF.US,D,20140917,000000,5.46505,5.48755,5.45841,5.46505,44921.821988063,0
+MHF.US,D,20140918,000000,5.48755,5.49509,5.4281,5.43582,88535.799849506,0
+MHF.US,D,20140919,000000,5.44306,5.48755,5.43582,5.48755,31527.520219052,0
+MHF.US,D,20140922,000000,5.48755,5.50984,5.45059,5.50984,64073.261675573,0
+MHF.US,D,20140923,000000,5.50984,5.5697,5.45841,5.54017,153932.0427365,0
+MHF.US,D,20140924,000000,5.50984,5.50984,5.45059,5.45059,78671.466255588,0
+MHF.US,D,20140925,000000,5.46505,5.5031,5.45841,5.5031,30415.44905583,0
+MHF.US,D,20140926,000000,5.5031,5.51778,5.46505,5.48081,34007.983848091,0
+MHF.US,D,20140929,000000,5.45841,5.49509,5.43582,5.44306,45811.882574237,0
+MHF.US,D,20140930,000000,5.44306,5.47278,5.40559,5.40559,76783.367211678,0
+MHF.US,D,20141001,000000,5.4281,5.45059,5.40559,5.42077,90900.212495088,0
+MHF.US,D,20141002,000000,5.42077,5.43582,5.36893,5.43582,110239.35203411,0
+MHF.US,D,20141003,000000,5.39816,5.4281,5.39816,5.42077,41291.949053299,0
+MHF.US,D,20141006,000000,5.4281,5.46505,5.40559,5.45841,50784.919500153,0
+MHF.US,D,20141007,000000,5.44306,5.46505,5.44306,5.46505,21637.958150467,0
+MHF.US,D,20141008,000000,5.48081,5.51778,5.45841,5.50984,68244.033107151,0
+MHF.US,D,20141009,000000,5.48755,5.5253,5.45841,5.46505,94298.992601923,0
+MHF.US,D,20141010,000000,5.45841,5.49509,5.45841,5.46505,42168.890832646,0
+MHF.US,D,20141013,000000,5.45841,5.48755,5.44306,5.45059,12725.242620903,0
+MHF.US,D,20141014,000000,5.4281,5.43582,5.3835,5.40559,56492.609608307,0
+MHF.US,D,20141015,000000,5.44306,5.48755,5.41363,5.44306,121851.5143528,0
+MHF.US,D,20141016,000000,5.40559,5.46505,5.39816,5.45059,56514.810666012,0
+MHF.US,D,20141017,000000,5.48081,5.48755,5.4281,5.4281,27192.259132661,0
+MHF.US,D,20141020,000000,5.46505,5.48755,5.4281,5.47278,76625.941529769,0
+MHF.US,D,20141021,000000,5.47278,5.55454,5.44306,5.5031,94198.078703264,0
+MHF.US,D,20141022,000000,5.51718,5.5691,5.49419,5.54691,55340.172885622,0
+MHF.US,D,20141023,000000,5.57653,5.57653,5.52442,5.53937,54187.736162936,0
+MHF.US,D,20141024,000000,5.52442,5.53937,5.49419,5.49419,30694.980555116,0
+MHF.US,D,20141027,000000,5.52442,5.5691,5.48685,5.5691,39170.738903487,0
+MHF.US,D,20141028,000000,5.53937,5.56177,5.51718,5.53937,47211.558348637,0
+MHF.US,D,20141029,000000,5.5691,5.5915,5.55404,5.5691,41997.337204926,0
+MHF.US,D,20141030,000000,5.55404,5.59864,5.53937,5.5915,49745.506343965,0
+MHF.US,D,20141031,000000,5.5915,5.5915,5.53937,5.58446,25004.445809733,0
+MHF.US,D,20141103,000000,5.58446,5.61429,5.5691,5.5915,29499.150856006,0
+MHF.US,D,20141104,000000,5.57653,5.60686,5.55404,5.60686,37919.406560115,0
+MHF.US,D,20141105,000000,5.58446,5.59864,5.54691,5.56177,26585.76660172,0
+MHF.US,D,20141106,000000,5.58446,5.60686,5.56177,5.60686,18923.37427654,0
+MHF.US,D,20141107,000000,5.57653,5.64382,5.57653,5.60686,69931.31349273,0
+MHF.US,D,20141110,000000,5.57653,5.5915,5.50211,5.56177,125477.35073162,0
+MHF.US,D,20141111,000000,5.5691,5.5691,5.53937,5.55404,43785.531489164,0
+MHF.US,D,20141112,000000,5.54691,5.55404,5.53175,5.53175,18157.437785718,0
+MHF.US,D,20141113,000000,5.54691,5.5691,5.50935,5.50935,73482.473586541,0
+MHF.US,D,20141114,000000,5.50935,5.53175,5.48685,5.50211,63373.928357866,0
+MHF.US,D,20141117,000000,5.49419,5.50211,5.4717,5.47992,80095.361365666,0
+MHF.US,D,20141118,000000,5.50935,5.51718,5.4717,5.4717,37081.821201245,0
+MHF.US,D,20141119,000000,5.48616,5.50153,5.46396,5.49369,25399.019153489,0
+MHF.US,D,20141120,000000,5.49369,5.53887,5.46396,5.4711,65051.11735358,0
+MHF.US,D,20141121,000000,5.50153,5.50875,5.46396,5.48616,53817.382154857,0
+MHF.US,D,20141124,000000,5.48616,5.53125,5.41877,5.49369,108209.97353207,0
+MHF.US,D,20141125,000000,5.48616,5.50875,5.46396,5.48616,42940.882157387,0
+MHF.US,D,20141126,000000,5.51658,5.53887,5.4711,5.48616,55167.610118915,0
+MHF.US,D,20141128,000000,5.50153,5.54651,5.48616,5.54651,23015.432867163,0
+MHF.US,D,20141201,000000,5.54651,5.55355,5.50153,5.50875,34223.93959122,0
+MHF.US,D,20141202,000000,5.52382,5.53887,5.48616,5.53887,33313.696225316,0
+MHF.US,D,20141203,000000,5.53125,5.55355,5.52382,5.54651,33533.688524394,0
+MHF.US,D,20141204,000000,5.54651,5.54651,5.51658,5.53887,42931.799906508,0
+MHF.US,D,20141205,000000,5.53887,5.53887,5.4711,5.50875,54817.438890568,0
+MHF.US,D,20141208,000000,5.46396,5.50875,5.46396,5.49369,58709.687961847,0
+MHF.US,D,20141209,000000,5.46396,5.50875,5.46396,5.49369,49694.040255649,0
+MHF.US,D,20141210,000000,5.50153,5.56138,5.50153,5.55355,79663.449879405,0
+MHF.US,D,20141211,000000,5.55355,5.56138,5.49369,5.51658,44789.624780821,0
+MHF.US,D,20141212,000000,5.52382,5.55355,5.47913,5.50875,53460.146953604,0
+MHF.US,D,20141215,000000,5.49369,5.53125,5.49369,5.52382,24612.899882936,0
+MHF.US,D,20141216,000000,5.52382,5.56138,5.50153,5.56138,51714.336506803,0
+MHF.US,D,20141217,000000,5.56048,5.57564,5.52272,5.55285,79869.314232671,0
+MHF.US,D,20141218,000000,5.56831,5.58327,5.53809,5.56048,65458.809504162,0
+MHF.US,D,20141219,000000,5.55285,5.62083,5.54561,5.62083,61788.571009934,0
+MHF.US,D,20141222,000000,5.59824,5.64332,5.56048,5.64332,112524.04269975,0
+MHF.US,D,20141223,000000,5.62083,5.68901,5.6135,5.62866,70543.86085759,0
+MHF.US,D,20141224,000000,5.62866,5.68118,5.62866,5.67335,41552.306911839,0
+MHF.US,D,20141226,000000,5.66601,5.68901,5.59824,5.6135,72051.514503556,0
+MHF.US,D,20141229,000000,5.62083,5.65125,5.62083,5.63589,26966.211999663,0
+MHF.US,D,20141230,000000,5.63589,5.76412,5.63589,5.72646,81757.413276581,0
+MHF.US,D,20141231,000000,5.71854,5.87719,5.68901,5.80178,100757.4821161,0
+MHF.US,D,20150102,000000,5.79414,5.82437,5.76412,5.76412,60341.465703162,0
+MHF.US,D,20150105,000000,5.68901,5.76412,5.67335,5.74123,69882.874821373,0
+MHF.US,D,20150106,000000,5.75649,5.80911,5.74916,5.80911,72570.211942663,0
+MHF.US,D,20150107,000000,5.79414,5.83934,5.77929,5.79414,112699.63288341,0
+MHF.US,D,20150108,000000,5.77929,5.80178,5.77155,5.79414,49729.36012018,0
+MHF.US,D,20150109,000000,5.77155,5.83171,5.75649,5.81693,43511.045684811,0
+MHF.US,D,20150112,000000,5.80178,5.84686,5.7341,5.7341,42750.154888922,0
+MHF.US,D,20150113,000000,5.74123,5.78671,5.74123,5.74916,50295.487091657,0
+MHF.US,D,20150114,000000,5.77155,5.80911,5.72646,5.7341,65671.737830333,0
+MHF.US,D,20150115,000000,5.77929,5.80178,5.7341,5.79414,85006.840813402,0
+MHF.US,D,20150116,000000,5.83171,5.83171,5.74123,5.75649,60676.499846712,0
+MHF.US,D,20150120,000000,5.77155,5.80178,5.7341,5.74123,55080.824166068,0
+MHF.US,D,20150121,000000,5.74044,5.84647,5.74044,5.84647,83935.135209643,0
+MHF.US,D,20150122,000000,5.83131,5.89205,5.81655,5.86936,96171.954561035,0
+MHF.US,D,20150123,000000,5.86936,5.88422,5.86936,5.8769,40249.50848015,0
+MHF.US,D,20150126,000000,5.86936,5.89205,5.76342,5.79375,119703.05745035,0
+MHF.US,D,20150127,000000,5.82377,5.83131,5.77086,5.81655,86046.25396959,0
+MHF.US,D,20150128,000000,5.79375,5.8769,5.79375,5.8769,89283.57183857,0
+MHF.US,D,20150129,000000,5.83884,5.86936,5.79375,5.80118,109621.75897431,0
+MHF.US,D,20150130,000000,5.81655,5.83884,5.78622,5.79375,134228.60402333,0
+MHF.US,D,20150202,000000,5.79375,5.83131,5.77879,5.80118,90954.706000364,0
+MHF.US,D,20150203,000000,5.78622,5.83131,5.77086,5.83131,81167.066969425,0
+MHF.US,D,20150204,000000,5.82377,5.83131,5.77879,5.78622,67846.432346434,0
+MHF.US,D,20150205,000000,5.78622,5.81655,5.77879,5.78622,38357.372880294,0
+MHF.US,D,20150206,000000,5.77879,5.82377,5.77086,5.77879,102193.48689402,0
+MHF.US,D,20150209,000000,5.77879,5.81655,5.74837,5.74837,65790.816230749,0
+MHF.US,D,20150210,000000,5.7334,5.80862,5.72568,5.80118,124735.63357647,0
+MHF.US,D,20150211,000000,5.78622,5.80118,5.7561,5.77879,55270.542295546,0
+MHF.US,D,20150212,000000,5.7561,5.77086,5.74837,5.7561,54037.374453934,0
+MHF.US,D,20150213,000000,5.74837,5.7561,5.68802,5.70279,40872.147234877,0
+MHF.US,D,20150217,000000,5.7334,5.7334,5.61964,5.63491,72816.441855391,0
+MHF.US,D,20150218,000000,5.67939,5.74797,5.66433,5.74797,58573.454198657,0
+MHF.US,D,20150219,000000,5.76313,5.80118,5.72518,5.76313,35542.884246694,0
+MHF.US,D,20150220,000000,5.7558,5.83131,5.7558,5.83131,41524.051020214,0
+MHF.US,D,20150223,000000,5.80118,5.87709,5.80118,5.87709,77122.437911171,0
+MHF.US,D,20150224,000000,5.8541,5.91484,5.83131,5.86946,64411.323236081,0
+MHF.US,D,20150225,000000,5.84657,5.88452,5.79355,5.80118,52647.790069399,0
+MHF.US,D,20150226,000000,5.79355,5.81645,5.72518,5.7558,123001.93279752,0
+MHF.US,D,20150227,000000,5.73994,5.83131,5.73994,5.80862,39560.26655231,0
+MHF.US,D,20150302,000000,5.79355,5.82377,5.77859,5.82377,39249.45174444,0
+MHF.US,D,20150303,000000,5.80862,5.83894,5.77859,5.78603,43724.983149968,0
+MHF.US,D,20150304,000000,5.82377,5.89235,5.80862,5.87709,108917.37996167,0
+MHF.US,D,20150305,000000,5.87709,5.9077,5.8541,5.9077,38591.493125184,0
+MHF.US,D,20150306,000000,5.86183,5.87709,5.74797,5.77859,131697.68344496,0
+MHF.US,D,20150309,000000,5.77066,5.84657,5.7558,5.83131,49388.271142712,0
+MHF.US,D,20150310,000000,5.81645,5.84657,5.80862,5.81645,52283.49089524,0
+MHF.US,D,20150311,000000,5.80862,5.84657,5.80862,5.83131,77966.078103962,0
+MHF.US,D,20150312,000000,5.83131,5.87709,5.80862,5.83894,22391.784973451,0
+MHF.US,D,20150313,000000,5.82377,5.84657,5.81645,5.84657,24633.082662668,0
+MHF.US,D,20150316,000000,5.84657,5.8541,5.80862,5.84657,98116.565388195,0
+MHF.US,D,20150317,000000,5.83894,5.8541,5.80862,5.80862,79982.337799168,0
+MHF.US,D,20150318,000000,5.80792,5.8536,5.80792,5.81555,59828.823097976,0
+MHF.US,D,20150319,000000,5.81555,5.8536,5.76214,5.7776,79242.638921999,0
+MHF.US,D,20150320,000000,5.79247,5.86123,5.78523,5.83834,30459.851171239,0
+MHF.US,D,20150323,000000,5.8536,5.89919,5.84597,5.89175,48020.887815884,0
+MHF.US,D,20150324,000000,5.8536,5.89919,5.81555,5.89175,121223.82990314,0
+MHF.US,D,20150325,000000,5.89175,5.89919,5.86886,5.89919,24399.971556766,0
+MHF.US,D,20150326,000000,5.89919,5.94527,5.83834,5.91444,118873.54520336,0
+MHF.US,D,20150327,000000,5.92208,5.97588,5.91444,5.97588,62583.772531366,0
+MHF.US,D,20150330,000000,5.97588,5.97588,5.92981,5.97588,74129.331676945,0
+MHF.US,D,20150331,000000,5.96013,5.98302,5.92208,5.94527,91244.328889516,0
+MHF.US,D,20150401,000000,5.96806,6.00601,5.9527,5.9527,43950.021143978,0
+MHF.US,D,20150402,000000,5.96806,5.97588,5.92208,5.92981,66383.180815879,0
+MHF.US,D,20150406,000000,5.93763,5.99095,5.92981,5.94527,26104.407305116,0
+MHF.US,D,20150407,000000,5.96013,5.99877,5.93763,5.99877,34382.374412116,0
+MHF.US,D,20150408,000000,5.97588,5.99877,5.94527,5.96806,24142.641115184,0
+MHF.US,D,20150409,000000,5.96013,5.98302,5.9527,5.97588,18007.076076715,0
+MHF.US,D,20150410,000000,5.97588,5.98302,5.9527,5.98302,31882.737142332,0
+MHF.US,D,20150413,000000,5.97588,5.98302,5.89919,5.92208,74790.317713162,0
+MHF.US,D,20150414,000000,5.92208,5.99095,5.91444,5.99095,35162.438848749,0
+MHF.US,D,20150415,000000,5.98213,6.00521,5.93674,5.94427,63505.116426124,0
+MHF.US,D,20150416,000000,5.93674,6.00521,5.92912,5.99016,55764.01125999,0
+MHF.US,D,20150417,000000,5.96717,6.01335,5.93674,5.95191,75947.80013078,0
+MHF.US,D,20150420,000000,5.9749,6.03624,5.96717,6.01335,92888.216298671,0
+MHF.US,D,20150421,000000,6.02068,6.05933,6.01335,6.01335,82723.159286747,0
+MHF.US,D,20150422,000000,6.01335,6.02068,5.9749,5.98213,25972.210097873,0
+MHF.US,D,20150423,000000,5.99016,6.01335,5.99016,6.00521,21567.318421406,0
+MHF.US,D,20150424,000000,6.01335,6.01335,5.99016,6.00521,29316.496699433,0
+MHF.US,D,20150427,000000,6.01335,6.01335,5.98213,6.00521,51243.068600065,0
+MHF.US,D,20150428,000000,5.99788,6.06616,5.99016,6.06616,29927.02578632,0
+MHF.US,D,20150429,000000,6.02068,6.0511,6.02068,6.03624,31372.112815117,0
+MHF.US,D,20150430,000000,6.03624,6.05933,6.00521,6.02068,63661.532969045,0
+MHF.US,D,20150501,000000,6.02068,6.03624,5.96717,5.9749,86663.847029383,0
+MHF.US,D,20150504,000000,5.98213,6.01335,5.96717,5.96717,38300.861097046,0
+MHF.US,D,20150505,000000,5.96717,6.00521,5.94427,6.00521,76598.694777131,0
+MHF.US,D,20150506,000000,5.9749,5.9749,5.86767,5.86767,97744.193102143,0
+MHF.US,D,20150507,000000,5.86767,5.92912,5.86767,5.89839,80988.449368799,0
+MHF.US,D,20150508,000000,5.86767,5.93674,5.85251,5.89839,89017.15914611,0
+MHF.US,D,20150511,000000,5.88284,5.89839,5.80664,5.80664,81307.337288562,0
+MHF.US,D,20150512,000000,5.80664,5.85251,5.77622,5.85251,109087.9244504,0
+MHF.US,D,20150513,000000,5.85251,5.8754,5.79097,5.84469,27448.580435254,0
+MHF.US,D,20150514,000000,5.84469,5.89839,5.82963,5.89839,31763.658741914,0
+MHF.US,D,20150515,000000,5.89839,5.90623,5.85975,5.90623,22993.231809458,0
+MHF.US,D,20150518,000000,5.89839,5.89839,5.85251,5.86767,68476.135074067,0
+MHF.US,D,20150519,000000,5.85975,5.92108,5.81396,5.82963,124963.69898744,0
+MHF.US,D,20150520,000000,5.85925,5.85925,5.80594,5.82903,58857.022253888,0
+MHF.US,D,20150521,000000,5.82903,5.88224,5.82903,5.83626,73314.956514767,0
+MHF.US,D,20150522,000000,5.83626,5.84409,5.76689,5.77512,48963.423629358,0
+MHF.US,D,20150526,000000,5.79008,5.89799,5.79008,5.85202,99245.79191419,0
+MHF.US,D,20150527,000000,5.85202,5.89018,5.83626,5.8751,63803.821566154,0
+MHF.US,D,20150528,000000,5.8751,5.90583,5.8209,5.89018,45694.822451793,0
+MHF.US,D,20150529,000000,5.88224,5.91307,5.85925,5.90583,45317.404470807,0
+MHF.US,D,20150601,000000,5.89799,5.91307,5.81318,5.85202,80620.113638693,0
+MHF.US,D,20150602,000000,5.85202,5.86728,5.77512,5.77512,90910.303884954,0
+MHF.US,D,20150603,000000,5.75977,5.79791,5.73667,5.75203,58732.898158538,0
+MHF.US,D,20150604,000000,5.76689,5.77512,5.72905,5.77512,57553.214683214,0
+MHF.US,D,20150605,000000,5.744,5.79008,5.63658,5.67504,85682.963934417,0
+MHF.US,D,20150608,000000,5.69059,5.69793,5.60606,5.64402,136599.07150283,0
+MHF.US,D,20150609,000000,5.60606,5.64402,5.57545,5.57545,48958.377934425,0
+MHF.US,D,20150610,000000,5.59081,5.63658,5.59081,5.62925,35829.479718886,0
+MHF.US,D,20150611,000000,5.62925,5.64402,5.60606,5.61389,34286.50620839,0
+MHF.US,D,20150612,000000,5.60606,5.64402,5.60606,5.64402,22264.63346114,0
+MHF.US,D,20150615,000000,5.64402,5.6674,5.62925,5.63658,30987.630861226,0
+MHF.US,D,20150616,000000,5.65977,5.6674,5.59824,5.61389,51830.387490261,0
+MHF.US,D,20150617,000000,5.62053,5.68247,5.613,5.68247,44484.86480687,0
+MHF.US,D,20150618,000000,5.66691,5.66691,5.64352,5.65919,17762.864441961,0
+MHF.US,D,20150619,000000,5.65919,5.68247,5.65919,5.66691,11678.765491809,0
+MHF.US,D,20150622,000000,5.68247,5.75174,5.65919,5.75174,60961.077040929,0
+MHF.US,D,20150623,000000,5.72072,5.77512,5.65919,5.69743,163376.57451199,0
+MHF.US,D,20150624,000000,5.70576,5.70576,5.613,5.63589,76908.500446014,0
+MHF.US,D,20150625,000000,5.68247,5.68247,5.64352,5.65165,39163.67493058,0
+MHF.US,D,20150626,000000,5.613,5.65165,5.60528,5.60528,66401.345317638,0
+MHF.US,D,20150629,000000,5.59744,5.62053,5.57465,5.58991,24123.46747444,0
+MHF.US,D,20150630,000000,5.55889,5.58991,5.49716,5.52015,124485.3671078,0
+MHF.US,D,20150701,000000,5.55889,5.56692,5.5359,5.5359,43966.167367763,0
+MHF.US,D,20150702,000000,5.5359,5.63589,5.5359,5.55137,46303.333260706,0
+MHF.US,D,20150706,000000,5.56692,5.62846,5.55889,5.62846,50198.609748944,0
+MHF.US,D,20150707,000000,5.613,5.64352,5.60528,5.63589,91699.450572467,0
+MHF.US,D,20150708,000000,5.63589,5.68247,5.59744,5.66691,69388.396717944,0
+MHF.US,D,20150709,000000,5.65165,5.67444,5.57465,5.58991,54341.125288897,0
+MHF.US,D,20150710,000000,5.58991,5.613,5.58189,5.58991,50843.449561375,0
+MHF.US,D,20150713,000000,5.57465,5.62053,5.55889,5.58991,36834.58214953,0
+MHF.US,D,20150714,000000,5.57465,5.59744,5.55889,5.57465,25405.073987409,0
+MHF.US,D,20150715,000000,5.56692,5.63589,5.55889,5.62053,55934.555748723,0
+MHF.US,D,20150716,000000,5.58189,5.63589,5.58189,5.613,36582.297402883,0
+MHF.US,D,20150717,000000,5.60528,5.65919,5.59744,5.63589,49415.517895351,0
+MHF.US,D,20150720,000000,5.58991,5.613,5.52808,5.5359,95978.19987561,0
+MHF.US,D,20150721,000000,5.52015,5.56692,5.52015,5.56692,11801.880448173,0
+MHF.US,D,20150722,000000,5.55801,5.6357,5.55801,5.6357,58129.433044557,0
+MHF.US,D,20150723,000000,5.6357,5.65116,5.58922,5.61994,22349.401136014,0
+MHF.US,D,20150724,000000,5.60458,5.60458,5.52719,5.52719,32422.626500158,0
+MHF.US,D,20150727,000000,5.57376,5.57376,5.52719,5.54284,47926.028751143,0
+MHF.US,D,20150728,000000,5.54284,5.56623,5.51154,5.51154,49474.047956573,0
+MHF.US,D,20150729,000000,5.51154,5.58922,5.51154,5.55801,50118.887769004,0
+MHF.US,D,20150730,000000,5.57376,5.58922,5.53492,5.54284,46510.206752957,0
+MHF.US,D,20150731,000000,5.57376,5.62797,5.56623,5.58922,67947.346245093,0
+MHF.US,D,20150803,000000,5.59675,5.60458,5.55048,5.55048,55839.696683983,0
+MHF.US,D,20150804,000000,5.54284,5.60458,5.53492,5.58119,47022.849358145,0
+MHF.US,D,20150805,000000,5.58119,5.58119,5.46486,5.49607,192485.18858019,0
+MHF.US,D,20150806,000000,5.47269,5.5044,5.46486,5.46486,71121.088357919,0
+MHF.US,D,20150807,000000,5.48121,5.55801,5.48121,5.55048,51932.310527907,0
+MHF.US,D,20150810,000000,5.55048,5.57376,5.55048,5.55801,30744.428365459,0
+MHF.US,D,20150811,000000,5.56623,5.61994,5.55048,5.60458,93893.318729314,0
+MHF.US,D,20150812,000000,5.60458,5.65116,5.58922,5.64312,64459.761907438,0
+MHF.US,D,20150813,000000,5.61994,5.61994,5.55801,5.58119,40695.547912225,0
+MHF.US,D,20150814,000000,5.58119,5.6357,5.58119,5.6125,34754.746698167,0
+MHF.US,D,20150817,000000,5.6125,5.6357,5.58922,5.59675,45601.981665026,0
+MHF.US,D,20150818,000000,5.59675,5.6357,5.59675,5.62797,26091.288498291,0
+MHF.US,D,20150819,000000,5.61914,5.67335,5.61914,5.65046,34999.967471909,0
+MHF.US,D,20150820,000000,5.63481,5.64234,5.5804,5.59576,53387.488946569,0
+MHF.US,D,20150821,000000,5.60349,5.60349,5.53373,5.54186,61758.296840336,0
+MHF.US,D,20150824,000000,5.51798,5.60349,5.45634,5.52599,198124.25723725,0
+MHF.US,D,20150825,000000,5.56494,5.5804,5.51798,5.55682,77197.11419618,0
+MHF.US,D,20150826,000000,5.55682,5.56494,5.4713,5.52599,72439.023874406,0
+MHF.US,D,20150827,000000,5.53373,5.56494,5.51798,5.54186,70379.371202776,0
+MHF.US,D,20150828,000000,5.57267,5.57267,5.51798,5.55682,76304.026193046,0
+MHF.US,D,20150831,000000,5.53373,5.54928,5.51004,5.51798,55710.526893701,0
+MHF.US,D,20150901,000000,5.51798,5.54928,5.48685,5.52599,105506.490187,0
+MHF.US,D,20150902,000000,5.51798,5.55682,5.51004,5.54186,37700.423400024,0
+MHF.US,D,20150903,000000,5.54186,5.5804,5.53373,5.57267,59313.153075827,0
+MHF.US,D,20150904,000000,5.5804,5.62697,5.53373,5.62697,63954.183275156,0
+MHF.US,D,20150908,000000,5.62697,5.62697,5.5804,5.61914,15439.82649483,0
+MHF.US,D,20150909,000000,5.60349,5.60349,5.55682,5.59576,24058.882579297,0
+MHF.US,D,20150910,000000,5.58843,5.61182,5.56494,5.59576,49995.772812639,0
+MHF.US,D,20150911,000000,5.58843,5.61182,5.58843,5.58843,13378.155545227,0
+MHF.US,D,20150914,000000,5.57267,5.59576,5.49459,5.53373,62917.797535928,0
+MHF.US,D,20150915,000000,5.54186,5.54186,5.46396,5.4713,36535.877009499,0
+MHF.US,D,20150916,000000,5.46317,5.49389,5.46317,5.48626,58538.134334126,0
+MHF.US,D,20150917,000000,5.48626,5.55642,5.47041,5.53323,34937.40085474,0
+MHF.US,D,20150918,000000,5.5255,5.58823,5.5255,5.55642,28446.618892992,0
+MHF.US,D,20150921,000000,5.54878,5.57218,5.54136,5.54878,18831.54262876,0
+MHF.US,D,20150922,000000,5.55642,5.61152,5.54136,5.58823,45101.448727677,0
+MHF.US,D,20150923,000000,5.58823,5.59557,5.57218,5.59557,17299.669647116,0
+MHF.US,D,20150924,000000,5.58823,5.62677,5.5801,5.58823,57243.409014331,0
+MHF.US,D,20150925,000000,5.61152,5.61152,5.54878,5.57218,58936.744233829,0
+MHF.US,D,20150928,000000,5.5801,5.59557,5.54136,5.57218,35580.222389199,0
+MHF.US,D,20150929,000000,5.54878,5.61152,5.54878,5.59557,61759.305979322,0
+MHF.US,D,20150930,000000,5.59557,5.64224,5.55642,5.64224,62016.636420903,0
+MHF.US,D,20151001,000000,5.61895,5.64224,5.58823,5.59557,34851.62404088,0
+MHF.US,D,20151002,000000,5.60319,5.64224,5.59557,5.62677,15888.893343864,0
+MHF.US,D,20151005,000000,5.61152,5.64224,5.57218,5.62677,49641.565028346,0
+MHF.US,D,20151006,000000,5.61895,5.62677,5.59557,5.62677,45362.815725204,0
+MHF.US,D,20151007,000000,5.62677,5.65799,5.60319,5.65046,62016.636420903,0
+MHF.US,D,20151008,000000,5.61895,5.70506,5.61895,5.70506,43695.718119356,0
+MHF.US,D,20151009,000000,5.68158,5.75977,5.66582,5.75977,63558.600792412,0
+MHF.US,D,20151012,000000,5.72835,5.77532,5.72835,5.75977,29828.130165634,0
+MHF.US,D,20151013,000000,5.72835,5.75977,5.70506,5.72835,41896.423306267,0
+MHF.US,D,20151014,000000,5.72835,5.79068,5.72835,5.75977,36517.712507741,0
+MHF.US,D,20151015,000000,5.73637,5.75183,5.68158,5.69683,42668.414631008,0
+MHF.US,D,20151016,000000,5.67345,5.72835,5.67345,5.69683,11785.734224388,0
+MHF.US,D,20151019,000000,5.70506,5.76699,5.70506,5.76699,28661.565497135,0
+MHF.US,D,20151020,000000,5.74371,5.77532,5.72042,5.75977,34627.595185857,0
+MHF.US,D,20151021,000000,5.74302,5.81356,5.74302,5.80604,27953.14992855,0
+MHF.US,D,20151022,000000,5.78226,5.83715,5.75887,5.8214,27178.131186847,0
+MHF.US,D,20151023,000000,5.81356,5.83715,5.80604,5.81356,42633.094766477,0
+MHF.US,D,20151026,000000,5.80604,5.83715,5.80604,5.81356,19651.972624858,0
+MHF.US,D,20151027,000000,5.83715,5.8762,5.83715,5.84479,64580.858585829,0
+MHF.US,D,20151028,000000,5.81356,5.89195,5.81356,5.85281,62922.84323086,0
+MHF.US,D,20151029,000000,5.83715,5.88402,5.8214,5.88402,34465.123809016,0
+MHF.US,D,20151030,000000,5.89949,5.91524,5.83715,5.85281,64710.028376111,0
+MHF.US,D,20151102,000000,5.85281,5.94675,5.85281,5.89195,82763.524846211,0
+MHF.US,D,20151103,000000,5.89195,5.92317,5.85281,5.9078,28971.371166019,0
+MHF.US,D,20151104,000000,5.8762,6.02463,5.85281,5.99383,110228.25150525,0
+MHF.US,D,20151105,000000,5.96231,5.96231,5.86054,5.86847,63178.155394469,0
+MHF.US,D,20151106,000000,5.85281,5.89195,5.76611,5.86054,90360.323137262,0
+MHF.US,D,20151109,000000,5.8214,5.8214,5.75887,5.8214,41112.322313686,0
+MHF.US,D,20151110,000000,5.78989,5.86054,5.77472,5.82953,41224.336741197,0
+MHF.US,D,20151111,000000,5.84479,5.84479,5.75887,5.76611,39820.62441085,0
+MHF.US,D,20151112,000000,5.77472,5.85281,5.76611,5.82953,34969.693302311,0
+MHF.US,D,20151113,000000,5.82953,5.88402,5.79791,5.8762,39314.036639583,0
+MHF.US,D,20151116,000000,5.85281,5.91524,5.85281,5.89949,16972.708615461,0
+MHF.US,D,20151117,000000,5.89949,5.92317,5.84479,5.86847,34077.614438165,0
+MHF.US,D,20151118,000000,5.86767,5.9305,5.83616,5.90731,27083.272122109,0
+MHF.US,D,20151119,000000,5.91464,5.98569,5.90731,5.96201,61404.089056043,0
+MHF.US,D,20151120,000000,5.9305,5.97004,5.92248,5.93843,75139.479802522,0
+MHF.US,D,20151123,000000,5.90731,6.00958,5.90731,5.95408,77811.679839014,0
+MHF.US,D,20151124,000000,5.95408,5.97004,5.90731,5.92248,37486.485934867,0
+MHF.US,D,20151125,000000,5.92248,6.00145,5.92248,5.97797,24154.750783024,0
+MHF.US,D,20151127,000000,6.00958,6.01732,5.96201,6.00145,43096.289561322,0
+MHF.US,D,20151130,000000,6.00145,6.01732,5.94626,5.97797,46535.435227622,0
+MHF.US,D,20151201,000000,6.00958,6.08013,5.97004,6.04832,53908.20466365,0
+MHF.US,D,20151202,000000,6.04109,6.19012,6.03287,6.16665,107030.29005675,0
+MHF.US,D,20151203,000000,6.11957,6.14256,6.03287,6.08806,60191.103994161,0
+MHF.US,D,20151204,000000,6.08013,6.13532,6.04109,6.08013,49584.04410611,0
+MHF.US,D,20151207,000000,6.03287,6.08013,6.00145,6.02453,49709.177340448,0
+MHF.US,D,20151208,000000,6.05655,6.08013,6.03287,6.08013,28307.357712842,0
+MHF.US,D,20151209,000000,6.08013,6.10372,6.06428,6.10372,93316.091228985,0
+MHF.US,D,20151210,000000,6.07201,6.11165,6.01732,6.06428,44372.850379359,0
+MHF.US,D,20151211,000000,6.06428,6.08013,5.98569,6.04832,71196.773781913,0
+MHF.US,D,20151214,000000,6.00958,6.00958,5.85222,5.86767,77610.861180682,0
+MHF.US,D,20151215,000000,5.90731,5.95408,5.8755,5.90731,44242.671450089,0
+MHF.US,D,20151216,000000,5.92932,6.02346,5.88164,6.00818,38377.555660027,0
+MHF.US,D,20151217,000000,6.04001,6.07915,6.00037,6.07915,66622.3467557,0
+MHF.US,D,20151218,000000,6.07915,6.12691,6.03157,6.10272,46234.711809618,0
+MHF.US,D,20151221,000000,6.09471,6.10272,6.07102,6.08717,54974.864572476,0
+MHF.US,D,20151222,000000,6.11076,6.11857,6.08717,6.11076,60876.309366056,0
+MHF.US,D,20151223,000000,6.14196,6.19776,6.11857,6.19776,59275.814933323,0
+MHF.US,D,20151224,000000,6.17387,6.20559,6.14781,6.20559,31981.632763017,0
+MHF.US,D,20151228,000000,6.18181,6.24484,6.17209,6.22946,30721.218168766,0
+MHF.US,D,20151229,000000,6.22946,6.24484,6.17387,6.18944,73670.173438047,0
+MHF.US,D,20151230,000000,6.18944,6.24484,6.17863,6.22946,46640.385682227,0
+MHF.US,D,20151231,000000,6.2372,6.24761,6.15822,6.15822,123678.05591853,0
+MHF.US,D,20160104,000000,6.18181,6.2048,6.17636,6.19776,19107.037572099,0
+MHF.US,D,20160105,000000,6.21301,6.22946,6.18944,6.19271,43875.34485897,0
+MHF.US,D,20160106,000000,6.21301,6.26069,6.16585,6.2372,70651.838729155,0
+MHF.US,D,20160107,000000,6.2372,6.2372,6.18944,6.22135,42319.252541648,0
+MHF.US,D,20160108,000000,6.21301,6.24484,6.20886,6.22946,26467.697340289,0
+MHF.US,D,20160111,000000,6.24484,6.25285,6.17387,6.18181,62316.350699919,0
+MHF.US,D,20160112,000000,6.18944,6.24484,6.11857,6.15822,165825.75483245,0
+MHF.US,D,20160113,000000,6.16585,6.2372,6.12691,6.15822,48708.111465751,0
+MHF.US,D,20160114,000000,6.15822,6.22946,6.08578,6.22946,61482.801896997,0
+MHF.US,D,20160115,000000,6.14196,6.25285,6.08717,6.15822,105486.30740727,0
+MHF.US,D,20160119,000000,6.17387,6.17387,6.10272,6.10272,31410.460096608,0
+MHF.US,D,20160120,000000,6.12521,6.1488,6.0298,6.05367,49482.121068465,0
+MHF.US,D,20160121,000000,6.08549,6.13295,6.06934,6.13295,43391.967284393,0
+MHF.US,D,20160122,000000,6.10105,6.25949,6.09321,6.236,52035.242704538,0
+MHF.US,D,20160125,000000,6.25186,6.25186,6.16486,6.16486,39036.52341827,0
+MHF.US,D,20160126,000000,6.236,6.25949,6.21174,6.25186,91061.674732943,0
+MHF.US,D,20160127,000000,6.25186,6.25186,6.22809,6.22809,25758.272632715,0
+MHF.US,D,20160128,000000,6.2043,6.2587,6.16486,6.236,71418.784358963,0
+MHF.US,D,20160129,000000,6.25949,6.26772,6.2043,6.236,20245.346348973,0
+MHF.US,D,20160201,000000,6.21995,6.26772,6.21174,6.236,45331.53241662,0
+MHF.US,D,20160202,000000,6.21995,6.29894,6.21995,6.27545,43508.018267851,0
+MHF.US,D,20160203,000000,6.2916,6.33114,6.25949,6.33114,64912.865312417,0
+MHF.US,D,20160204,000000,6.33114,6.33114,6.30725,6.33114,74015.298971461,0
+MHF.US,D,20160205,000000,6.32301,6.33114,6.30725,6.32301,31861.545223613,0
+MHF.US,D,20160208,000000,6.31529,6.33898,6.30725,6.31439,50879.778564893,0
+MHF.US,D,20160209,000000,6.27545,6.3567,6.27545,6.29904,70558.997942389,0
+MHF.US,D,20160210,000000,6.29904,6.34679,6.2916,6.33898,49005.807466795,0
+MHF.US,D,20160211,000000,6.37861,6.39446,6.30725,6.30725,57650.092025927,0
+MHF.US,D,20160212,000000,6.31529,6.36265,6.28358,6.28358,40929.668157113,0
+MHF.US,D,20160216,000000,6.27545,6.29904,6.2043,6.21995,109233.24046447,0
+MHF.US,D,20160217,000000,6.25018,6.2702,6.16288,6.22629,44202.305890625,0
+MHF.US,D,20160218,000000,6.21034,6.21828,6.14673,6.21828,66537.579080827,0
+MHF.US,D,20160219,000000,6.19459,6.20757,6.13879,6.20282,67829.276983661,0
+MHF.US,D,20160222,000000,6.21828,6.21828,6.13879,6.14673,71410.71124707,0
+MHF.US,D,20160223,000000,6.13088,6.25018,6.13088,6.23443,77103.264270427,0
+MHF.US,D,20160224,000000,6.21828,6.26633,6.20282,6.25018,83011.773036912,0
+MHF.US,D,20160225,000000,6.25801,6.27426,6.23443,6.25801,42665.387214049,0
+MHF.US,D,20160226,000000,6.25801,6.27426,6.22629,6.25801,54532.861696349,0
+MHF.US,D,20160229,000000,6.29764,6.32153,6.17873,6.20282,77312.156040651,0
+MHF.US,D,20160301,000000,6.25018,6.25018,6.19459,6.19459,72567.184525703,0
+MHF.US,D,20160302,000000,6.24244,6.24244,6.15485,6.15485,100105.57833076,0
+MHF.US,D,20160303,000000,6.17873,6.25801,6.17873,6.25018,34417.694276646,0
+MHF.US,D,20160304,000000,6.25801,6.27426,6.23443,6.25801,16987.84570026,0
+MHF.US,D,20160307,000000,6.26633,6.27426,6.23513,6.27426,24674.457361118,0
+MHF.US,D,20160308,000000,6.28199,6.32163,6.25265,6.32163,47306.417413376,0
+MHF.US,D,20160309,000000,6.33758,6.36167,6.29695,6.29764,45582.808024281,0
+MHF.US,D,20160310,000000,6.28199,6.36167,6.26484,6.36167,26829.978236474,0
+MHF.US,D,20160311,000000,6.36167,6.43321,6.33758,6.33758,78521.104546586,0
+MHF.US,D,20160314,000000,6.37742,6.46482,6.37742,6.4013,80187.193013447,0
+MHF.US,D,20160315,000000,6.38554,6.47314,6.33758,6.46482,63317.416574617,0
+MHF.US,D,20160316,000000,6.44737,6.46342,6.40744,6.46342,61588.761490588,0
+MHF.US,D,20160317,000000,6.46342,6.46342,6.43956,6.46342,22763.148120516,0
+MHF.US,D,20160318,000000,6.46342,6.46342,6.4232,6.4232,61248.681652107,0
+MHF.US,D,20160321,000000,6.44737,6.49524,6.43212,6.46342,51947.447612705,0
+MHF.US,D,20160322,000000,6.46342,6.511,6.46342,6.50346,26278.988349796,0
+MHF.US,D,20160323,000000,6.49524,6.53537,6.39942,6.46342,42785.474753453,0
+MHF.US,D,20160324,000000,6.47939,6.47939,6.43122,6.47126,43785.531489164,0
+MHF.US,D,20160328,000000,6.45521,6.4782,6.39942,6.39942,60718.883684148,0
+MHF.US,D,20160329,000000,6.41567,6.48721,6.41567,6.46342,34752.728420194,0
+MHF.US,D,20160330,000000,6.47939,6.49524,6.44658,6.48721,22311.053854523,0
+MHF.US,D,20160331,000000,6.50346,6.54281,6.48721,6.49524,32950.406190144,0
+MHF.US,D,20160401,000000,6.51892,6.57491,6.511,6.54281,66078.420841928,0
+MHF.US,D,20160404,000000,6.55946,6.60712,6.55946,6.58314,32643.627938221,0
+MHF.US,D,20160405,000000,6.59899,6.60712,6.54281,6.58314,108924.44393457,0
+MHF.US,D,20160406,000000,6.59899,6.63873,6.57036,6.62307,28814.954623097,0
+MHF.US,D,20160407,000000,6.62307,6.62307,6.56015,6.58631,24541.251014888,0
+MHF.US,D,20160408,000000,6.59899,6.61504,6.53914,6.58314,54134.251796646,0
+MHF.US,D,20160411,000000,6.57491,6.61504,6.56263,6.61504,15345.976569078,0
+MHF.US,D,20160412,000000,6.64706,6.64706,6.46342,6.47552,128067.81051019,0
+MHF.US,D,20160413,000000,6.47939,6.48721,6.45521,6.47126,54537.907391282,0
+MHF.US,D,20160414,000000,6.48721,6.58314,6.48721,6.58314,81717.047717117,0
+MHF.US,D,20160415,000000,6.53537,6.58314,6.53537,6.55776,55333.108912715,0
+MHF.US,D,20160418,000000,6.56699,6.58314,6.55122,6.58314,39540.083772578,0
+MHF.US,D,20160419,000000,6.56699,6.58314,6.55122,6.57491,29696.942097377,0
+MHF.US,D,20160420,000000,6.5972,6.60543,6.54955,6.58958,22849.934073362,0
+MHF.US,D,20160421,000000,6.55767,6.57313,6.49335,6.55767,54870.923256857,0
+MHF.US,D,20160422,000000,6.52556,6.5972,6.50852,6.5972,64921.947563295,0
+MHF.US,D,20160425,000000,6.5655,6.58145,6.4774,6.50931,90922.413552794,0
+MHF.US,D,20160426,000000,6.54122,6.58145,6.48543,6.53745,61521.149178486,0
+MHF.US,D,20160427,000000,6.5655,6.57313,6.49335,6.55757,65637.427104788,0
+MHF.US,D,20160428,000000,6.52556,6.55698,6.46928,6.46928,50520.525085666,0
+MHF.US,D,20160429,000000,6.50931,6.51407,6.4454,6.4454,28555.605903544,0
+MHF.US,D,20160502,000000,6.48543,6.50138,6.45332,6.46928,37298.786083362,0
+MHF.US,D,20160503,000000,6.48543,6.54122,6.48543,6.54122,10378.994477081,0
+MHF.US,D,20160504,000000,6.54955,6.57313,6.51813,6.57313,34960.611051432,0
+MHF.US,D,20160505,000000,6.57313,6.62941,6.56966,6.60543,35908.19255984,0
+MHF.US,D,20160506,000000,6.60543,6.62941,6.58958,6.61366,63175.127977508,0
+MHF.US,D,20160509,000000,6.62148,6.64557,6.60543,6.64557,41848.993773897,0
+MHF.US,D,20160510,000000,6.6535,6.6535,6.5655,6.63735,83126.814881383,0
+MHF.US,D,20160511,000000,6.62941,6.66975,6.62714,6.66975,32980.680359741,0
+MHF.US,D,20160512,000000,6.69393,6.74981,6.62941,6.73356,53353.178221026,0
+MHF.US,D,20160513,000000,6.71751,6.78142,6.67738,6.6855,47263.024436953,0
+MHF.US,D,20160516,000000,6.69393,6.74981,6.58145,6.58958,58860.049670848,0
+MHF.US,D,20160517,000000,6.57313,6.6423,6.5655,6.61366,37947.662451739,0
+MHF.US,D,20160518,000000,6.63595,6.68392,6.56362,6.58789,52454.035383974,0
+MHF.US,D,20160519,000000,6.56362,6.62812,6.52358,6.53944,52459.081078906,0
+MHF.US,D,20160520,000000,6.56362,6.58304,6.53944,6.57997,25301.13267179,0
+MHF.US,D,20160523,000000,6.58799,6.6197,6.57997,6.58799,62140.760516253,0
+MHF.US,D,20160524,000000,6.57997,6.60404,6.52358,6.532,47337.700721961,0
+MHF.US,D,20160525,000000,6.53944,6.55589,6.477,6.50773,176059.43329546,0
+MHF.US,D,20160526,000000,6.50773,6.56362,6.50773,6.50773,25459.567492685,0
+MHF.US,D,20160527,000000,6.54766,6.54766,6.50773,6.53944,32943.342217239,0
+MHF.US,D,20160531,000000,6.52358,6.52358,6.47552,6.48344,28061.127800115,0
+MHF.US,D,20160601,000000,6.49138,6.56362,6.48344,6.56362,76181.92037567,0
+MHF.US,D,20160602,000000,6.56362,6.6197,6.55589,6.58799,25327.370285442,0
+MHF.US,D,20160603,000000,6.6197,6.66836,6.56362,6.58799,22304.999020604,0
+MHF.US,D,20160606,000000,6.58799,6.62812,6.5766,6.57997,32408.498554346,0
+MHF.US,D,20160607,000000,6.57997,6.63595,6.57997,6.60404,23825.771473395,0
+MHF.US,D,20160608,000000,6.61207,6.62812,6.56362,6.56362,20898.259273297,0
+MHF.US,D,20160609,000000,6.57154,6.62812,6.57154,6.60404,29158.061878537,0
+MHF.US,D,20160610,000000,6.61207,6.62812,6.57997,6.6197,37805.373854629,0
+MHF.US,D,20160613,000000,6.6197,6.6521,6.58799,6.6197,39562.284830283,0
+MHF.US,D,20160614,000000,6.6197,6.62812,6.54766,6.54766,83746.42621915,0
+MHF.US,D,20160615,000000,6.53677,6.56907,6.52051,6.52893,26011.566518351,0
+MHF.US,D,20160616,000000,6.55302,6.577,6.55302,6.577,47306.417413376,0
+MHF.US,D,20160617,000000,6.58522,6.61504,6.56907,6.60256,35313.809696738,0
+MHF.US,D,20160620,000000,6.60137,6.60137,6.54459,6.56113,32369.142133868,0
+MHF.US,D,20160621,000000,6.58522,6.62555,6.56907,6.61336,39625.860586439,0
+MHF.US,D,20160622,000000,6.56113,6.61723,6.56113,6.60266,40584.542623699,0
+MHF.US,D,20160623,000000,6.61723,6.62555,6.54459,6.55302,33625.520172173,0
+MHF.US,D,20160624,000000,6.63358,6.68996,6.56411,6.63358,91835.684335657,0
+MHF.US,D,20160627,000000,6.64963,6.73029,6.6094,6.64963,48660.681933381,0
+MHF.US,D,20160628,000000,6.63358,6.77072,6.63358,6.71395,49776.78965255,0
+MHF.US,D,20160629,000000,6.67371,6.71395,6.63358,6.63358,65541.558901062,0
+MHF.US,D,20160630,000000,6.6414,6.68996,6.59315,6.6414,86337.895136714,0
+MHF.US,D,20160701,000000,6.64963,6.68996,6.61723,6.64963,67120.861415076,0
+MHF.US,D,20160705,000000,6.62555,6.64963,6.60137,6.6094,32269.237374196,0
+MHF.US,D,20160706,000000,6.61723,6.6414,6.58522,6.58522,32965.543274943,0
+MHF.US,D,20160707,000000,6.59315,6.62555,6.577,6.60137,49072.410639909,0
+MHF.US,D,20160708,000000,6.59315,6.62555,6.59315,6.60137,27185.195159754,0
+MHF.US,D,20160711,000000,6.61723,6.62555,6.577,6.577,38287.74229022,0
+MHF.US,D,20160712,000000,6.60137,6.62555,6.56113,6.577,55583.37538139,0
+MHF.US,D,20160713,000000,6.58522,6.58522,6.49653,6.54459,103237.94574515,0
+MHF.US,D,20160714,000000,6.54459,6.54459,6.44897,6.50475,73552.104176616,0
+MHF.US,D,20160715,000000,6.49653,6.53677,6.44004,6.52893,49284.329827093,0
+MHF.US,D,20160718,000000,6.52893,6.63358,6.52893,6.56907,49654.683835173,0
+MHF.US,D,20160719,000000,6.58522,6.65775,6.53677,6.60137,70147.26923586,0
+MHF.US,D,20160720,000000,6.59037,6.64706,6.52576,6.5662,48965.441907331,0
+MHF.US,D,20160721,000000,6.57382,6.58215,6.5662,6.58215,11089.42832364,0
+MHF.US,D,20160722,000000,6.58215,6.58215,6.54151,6.5662,34665.942467347,0
+MHF.US,D,20160725,000000,6.55806,6.57084,6.50931,6.54935,36788.161756147,0
+MHF.US,D,20160726,000000,6.55806,6.59037,6.53379,6.54142,37478.412822974,0
+MHF.US,D,20160727,000000,6.54151,6.5983,6.54151,6.55806,35789.114159422,0
+MHF.US,D,20160728,000000,6.5662,6.58215,6.54995,6.54995,10083.31675401,0
+MHF.US,D,20160729,000000,6.59037,6.60643,6.54995,6.5983,38586.447430251,0
+MHF.US,D,20160801,000000,6.5983,6.60633,6.59037,6.59423,22004.275602599,0
+MHF.US,D,20160802,000000,6.54995,6.54995,6.50931,6.53379,37460.248321216,0
+MHF.US,D,20160803,000000,6.53379,6.5662,6.51754,6.5662,23666.327513514,0
+MHF.US,D,20160804,000000,6.5662,6.5662,6.52576,6.52576,25690.660320614,0
+MHF.US,D,20160805,000000,6.54151,6.5662,6.53379,6.53379,32809.126732022,0
+MHF.US,D,20160808,000000,6.55806,6.57382,6.54151,6.54995,14981.677394919,0
+MHF.US,D,20160809,000000,6.5662,6.62268,6.55806,6.55806,48749.486164201,0
+MHF.US,D,20160810,000000,6.5662,6.60643,6.55806,6.58215,16918.215110186,0
+MHF.US,D,20160811,000000,6.5983,6.61475,6.57382,6.61475,23822.744056436,0
+MHF.US,D,20160812,000000,6.62268,6.62268,6.5983,6.60633,17119.033768516,0
+MHF.US,D,20160815,000000,6.61475,6.62268,6.5662,6.59106,32902.976657775,0
+MHF.US,D,20160816,000000,6.55806,6.58205,6.53379,6.54151,29459.794435529,0
+MHF.US,D,20160817,000000,6.57977,6.58779,6.52259,6.56342,28780.643897553,0
+MHF.US,D,20160818,000000,6.57977,6.66073,6.57977,6.6537,65058.181326485,0
+MHF.US,D,20160819,000000,6.66073,6.67678,6.57124,6.59592,34282.469652443,0
+MHF.US,D,20160822,000000,6.58779,6.60404,6.55529,6.5768,33772.854464216,0
+MHF.US,D,20160823,000000,6.60404,6.61207,6.57977,6.60404,34247.149787913,0
+MHF.US,D,20160824,000000,6.59533,6.60404,6.56342,6.59315,28429.46353022,0
+MHF.US,D,20160825,000000,6.58779,6.61207,6.56342,6.56342,39394.76775851,0
+MHF.US,D,20160826,000000,6.58779,6.58879,6.54696,6.57134,25053.893620076,0
+MHF.US,D,20160829,000000,6.55529,6.59463,6.53121,6.53121,54703.406185084,0
+MHF.US,D,20160830,000000,6.53121,6.55132,6.50664,6.50664,29168.153268404,0
+MHF.US,D,20160831,000000,6.49841,6.53894,6.48206,6.48206,54915.325372268,0
+MHF.US,D,20160901,000000,6.46591,6.49613,6.44976,6.44976,65938.150522793,0
+MHF.US,D,20160902,000000,6.45758,6.48206,6.44173,6.45758,40719.767247902,0
+MHF.US,D,20160906,000000,6.44173,6.49048,6.44173,6.47423,38099.033299727,0
+MHF.US,D,20160907,000000,6.48206,6.50416,6.45758,6.45758,30665.715524504,0
+MHF.US,D,20160908,000000,6.45758,6.50664,6.44976,6.45758,52589.260008177,0
+MHF.US,D,20160909,000000,6.44173,6.44173,6.3563,6.4009,73648.981519328,0
+MHF.US,D,20160912,000000,6.3687,6.4335,6.33638,6.37652,39683.381508674,0
+MHF.US,D,20160913,000000,6.37652,6.40913,6.34412,6.38475,43408.113508179,0
+MHF.US,D,20160914,000000,6.38475,6.4335,6.3687,6.4335,39045.605669149,0
+MHF.US,D,20160915,000000,6.44976,6.44976,6.4009,6.44173,49191.489040328,0
+MHF.US,D,20160916,000000,6.44976,6.45758,6.41745,6.44976,30152.063780329,0
+MHF.US,D,20160919,000000,6.45758,6.49048,6.44678,6.46591,29538.507276483,0
+MHF.US,D,20160920,000000,6.45758,6.46987,6.44976,6.44976,34188.619726691,0
+MHF.US,D,20160921,000000,6.45491,6.46323,6.43033,6.45104,21980.056266922,0
+MHF.US,D,20160922,000000,6.47939,6.50386,6.47939,6.49584,23756.140883321,0
+MHF.US,D,20160923,000000,6.53657,6.53657,6.47939,6.47939,29938.126315172,0
+MHF.US,D,20160926,000000,6.47939,6.50386,6.47126,6.50386,29959.31823389,0
+MHF.US,D,20160927,000000,6.51179,6.56907,6.47126,6.56103,64740.302545709,0
+MHF.US,D,20160928,000000,6.52853,6.56103,6.52853,6.56103,37772.072268072,0
+MHF.US,D,20160929,000000,6.58542,6.58542,6.51238,6.53657,55871.989131555,0
+MHF.US,D,20160930,000000,6.56907,6.56907,6.47126,6.47126,44336.521375841,0
+MHF.US,D,20161003,000000,6.48751,6.51179,6.47939,6.47939,27779.578022856,0
+MHF.US,D,20161004,000000,6.49584,6.49584,6.43112,6.44678,28932.014745542,0
+MHF.US,D,20161005,000000,6.47126,6.48751,6.43896,6.45491,38094.996743781,0
+MHF.US,D,20161006,000000,6.42231,6.44371,6.38168,6.38168,30682.870887276,0
+MHF.US,D,20161007,000000,6.40616,6.43033,6.38168,6.40616,21788.319859469,0
+MHF.US,D,20161010,000000,6.42231,6.43033,6.38168,6.38168,23249.553112052,0
+MHF.US,D,20161011,000000,6.41477,6.43896,6.38673,6.40774,25958.08215206,0
+MHF.US,D,20161012,000000,6.36553,6.41477,6.36553,6.38168,15719.357994116,0
+MHF.US,D,20161013,000000,6.3901,6.3901,6.25157,6.26792,44924.849405024,0
+MHF.US,D,20161014,000000,6.23523,6.269,6.203,6.24334,32702.157999444,0
+MHF.US,D,20161017,000000,6.22709,6.23523,6.14563,6.14563,48792.879140624,0
+MHF.US,D,20161018,000000,6.18637,6.19459,6.07241,6.19459,65470.919172001,0
+MHF.US,D,20161019,000000,6.19142,6.26514,6.19142,6.22432,43872.31744201,0
+MHF.US,D,20161020,000000,6.23243,6.26514,6.22689,6.26514,32924.168576494,0
+MHF.US,D,20161021,000000,6.23243,6.33868,6.22432,6.31429,77197.11419618,0
+MHF.US,D,20161024,000000,6.30617,6.33084,6.27505,6.33084,44023.688289998,0
+MHF.US,D,20161025,000000,6.29754,6.40388,6.29725,6.33868,90281.610296308,0
+MHF.US,D,20161026,000000,6.33084,6.33868,6.25682,6.28992,67158.19955758,0
+MHF.US,D,20161027,000000,6.31429,6.31429,6.12671,6.20827,56414.90590634,0
+MHF.US,D,20161028,000000,6.21608,6.21608,6.16723,6.20023,19881.047174814,0
+MHF.US,D,20161031,000000,6.20827,6.20827,6.13464,6.15089,71794.184061975,0
+MHF.US,D,20161101,000000,6.19142,6.20023,6.15089,6.20023,44043.871069732,0
+MHF.US,D,20161102,000000,6.22432,6.22432,6.16723,6.20023,19341.157816989,0
+MHF.US,D,20161103,000000,6.20827,6.22432,6.18348,6.22432,18349.17419317,0
+MHF.US,D,20161104,000000,6.19142,6.19152,6.16723,6.18348,33698.178179207,0
+MHF.US,D,20161107,000000,6.23243,6.23243,6.20013,6.20123,11793.807336281,0
+MHF.US,D,20161108,000000,6.18348,6.18348,6.13464,6.14246,42987.302550771,0
+MHF.US,D,20161109,000000,6.06914,6.14246,6.06914,6.09371,45265.938382492,0
+MHF.US,D,20161110,000000,6.06121,6.09281,5.95418,5.97935,151728.08318979,0
+MHF.US,D,20161111,000000,5.95478,5.98729,5.84052,5.95478,99606.054532401,0
+MHF.US,D,20161114,000000,5.95478,5.95478,5.80772,5.82407,131165.86719903,0
+MHF.US,D,20161115,000000,5.7998,5.88938,5.75074,5.87402,165294.94772551,0
+MHF.US,D,20161116,000000,5.90316,5.96023,5.90316,5.91941,102844.38154038,0
+MHF.US,D,20161117,000000,5.90316,5.91137,5.83755,5.83755,107562.10630268,0
+MHF.US,D,20161118,000000,5.82943,5.86371,5.79662,5.8211,53916.277775543,0
+MHF.US,D,20161121,000000,5.82943,5.88661,5.82943,5.88501,89453.107188317,0
+MHF.US,D,20161122,000000,5.88661,5.93605,5.83755,5.92782,77896.447513886,0
+MHF.US,D,20161123,000000,5.89482,5.89482,5.8538,5.86212,29384.109011535,0
+MHF.US,D,20161125,000000,5.83755,5.89413,5.77195,5.77195,52144.229715091,0
+MHF.US,D,20161128,000000,5.82943,5.86212,5.79662,5.8212,97818.86938715,0
+MHF.US,D,20161129,000000,5.76362,5.83755,5.76362,5.83745,112039.65598619,0
+MHF.US,D,20161130,000000,5.8211,5.9849,5.81278,5.92782,160852.71790654,0
+MHF.US,D,20161201,000000,5.91941,5.91941,5.84558,5.8538,69526.648759107,0
+MHF.US,D,20161202,000000,5.8538,5.8538,5.80455,5.8211,84779.784541418,0
+MHF.US,D,20161205,000000,5.79662,5.83755,5.73876,5.78007,128059.7373983,0
+MHF.US,D,20161206,000000,5.7881,5.91137,5.7881,5.90316,159774.95746886,0
+MHF.US,D,20161207,000000,5.88661,5.93893,5.87016,5.88661,161613.60870243,0
+MHF.US,D,20161208,000000,5.86212,5.89482,5.84558,5.84558,95006.399031524,0
+MHF.US,D,20161209,000000,5.80455,5.87828,5.80455,5.86212,107384.49784104,0
+MHF.US,D,20161212,000000,5.8538,5.91941,5.82943,5.91941,98574.714488106,0
+MHF.US,D,20161213,000000,5.89482,5.91941,5.89482,5.89482,90535.91332093,0
+MHF.US,D,20161214,000000,5.91137,5.96865,5.83755,5.87016,173377.14186912,0
+MHF.US,D,20161215,000000,5.84558,5.8538,5.81278,5.8538,85143.074576591,0
+MHF.US,D,20161216,000000,5.88661,5.88661,5.81278,5.84558,120727.33352173,0
+MHF.US,D,20161219,000000,5.8538,5.87828,5.81278,5.81278,103079.51092424,0
+MHF.US,D,20161220,000000,5.83755,5.83755,5.77195,5.82943,127174.72250707,0
+MHF.US,D,20161221,000000,5.80892,5.85826,5.80415,5.82556,47364.9474746,0
+MHF.US,D,20161222,000000,5.81733,5.86689,5.80892,5.85043,119925.0680274,0
+MHF.US,D,20161223,000000,5.84201,5.85757,5.78423,5.79247,86965.579586373,0
+MHF.US,D,20161227,000000,5.79247,5.82556,5.79247,5.81733,83066.266542188,0
+MHF.US,D,20161228,000000,5.80098,5.85826,5.75986,5.82556,168049.89715889,0
+MHF.US,D,20161229,000000,5.83368,5.8751,5.83368,5.85043,81898.692734704,0
+MHF.US,D,20161230,000000,5.85826,5.89939,5.85826,5.89939,82026.853386,0
+MHF.US,D,20170103,000000,5.89939,5.89939,5.82626,5.89135,131163.84892106,0
+MHF.US,D,20170104,000000,5.88294,5.92435,5.88294,5.89939,32733.441308028,0
+MHF.US,D,20170105,000000,5.91574,5.97371,5.908,5.94884,67269.204846104,0
+MHF.US,D,20170106,000000,5.92435,5.94061,5.908,5.92435,17475.259830783,0
+MHF.US,D,20170109,000000,5.94884,5.98569,5.94884,5.97371,31809.06999631,0
+MHF.US,D,20170110,000000,6.00651,6.01482,5.98173,6.00651,41813.673909365,0
+MHF.US,D,20170111,000000,5.99006,5.99847,5.94061,5.97371,80978.357978933,0
+MHF.US,D,20170112,000000,5.99006,6.04773,5.98173,5.99006,57015.343603361,0
+MHF.US,D,20170113,000000,5.98173,6.01482,5.97133,5.99847,53902.14982973,0
+MHF.US,D,20170117,000000,5.99006,6.03971,5.99006,6.03117,88188.65603812,0
+MHF.US,D,20170118,000000,6.00254,6.16773,6.00254,6.12701,238889.43573955,0
+MHF.US,D,20170119,000000,6.10184,6.11006,6.05219,6.05219,49879.721829182,0
+MHF.US,D,20170120,000000,6.05219,6.09371,6.01949,6.05219,98724.067058122,0
+MHF.US,D,20170123,000000,6.04416,6.13502,6.03891,6.13502,24404.008112711,0
+MHF.US,D,20170124,000000,6.12701,6.12701,6.08549,6.08549,46223.611280765,0
+MHF.US,D,20170125,000000,6.08549,6.0948,6.03584,6.07706,44402.11540997,0
+MHF.US,D,20170126,000000,6.06874,6.06874,6.02732,6.03584,40442.25402659,0
+MHF.US,D,20170127,000000,6.06061,6.06874,6.03584,6.06061,32060.345603971,0
+MHF.US,D,20170130,000000,6.06874,6.08549,6.04773,6.05219,52415.688102483,0
+MHF.US,D,20170131,000000,6.06061,6.11847,6.06061,6.09371,42236.503144747,0
+MHF.US,D,20170201,000000,6.06874,6.11006,6.06874,6.06874,35656.916952179,0
+MHF.US,D,20170202,000000,6.06874,6.10184,6.05219,6.05219,31855.490389694,0
+MHF.US,D,20170203,000000,6.09371,6.09371,6.05219,6.05219,26360.72860771,0
+MHF.US,D,20170206,000000,6.06061,6.07706,6.03584,6.03584,73687.328800818,0
+MHF.US,D,20170207,000000,6.02732,6.06874,6.02326,6.02732,64775.62241024,0
+MHF.US,D,20170208,000000,6.02732,6.06874,6.01949,6.02732,57015.343603361,0
+MHF.US,D,20170209,000000,6.01949,6.03684,5.98589,5.98589,52833.471642932,0
+MHF.US,D,20170210,000000,5.95309,6.02732,5.95309,5.99442,74252.446633309,0
+MHF.US,D,20170213,000000,5.98589,6.00254,5.96984,5.96984,51457.006065222,0
+MHF.US,D,20170214,000000,6.01106,6.01106,5.94507,5.96984,43392.97642338,0
+MHF.US,D,20170215,000000,5.9411,5.96607,5.93298,5.93625,65952.278468604,0
+MHF.US,D,20170216,000000,5.93298,5.94824,5.93298,5.93298,41946.880255596,0
+MHF.US,D,20170217,000000,5.9411,5.95646,5.9081,5.92455,65504.220758559,0
+MHF.US,D,20170221,000000,5.92455,5.9744,5.91584,5.95775,109777.16637825,0
+MHF.US,D,20170222,000000,5.9744,6.01582,5.96607,6.01582,67245.994649413,0
+MHF.US,D,20170223,000000,6.00741,6.01582,5.98649,5.99937,73254.408175571,0
+MHF.US,D,20170224,000000,6.03217,6.08222,6.0278,6.08222,83063.239125229,0
+MHF.US,D,20170227,000000,6.04089,6.07122,6.03217,6.03217,46503.14278005,0
+MHF.US,D,20170228,000000,6.04872,6.08043,6.04455,6.07369,30999.740529065,0
+MHF.US,D,20170301,000000,6.03217,6.04872,6.01582,6.04872,35926.357061599,0
+MHF.US,D,20170302,000000,6.03217,6.04753,6.01582,6.01582,63541.445429641,0
+MHF.US,D,20170303,000000,5.99937,6.03217,5.95775,5.9744,63797.766732234,0
+MHF.US,D,20170306,000000,5.98232,6.00741,5.95111,5.96607,56139.410963001,0
+MHF.US,D,20170307,000000,5.96607,5.98896,5.93298,5.96607,134857.29761197,0
+MHF.US,D,20170308,000000,5.92455,5.95646,5.92455,5.9411,36199.833726965,0
+MHF.US,D,20170309,000000,5.92455,5.93298,5.87501,5.87501,110711.62907983,0
+MHF.US,D,20170310,000000,5.89949,5.89949,5.86679,5.87501,41421.118843583,0
+MHF.US,D,20170313,000000,5.88294,5.89899,5.85816,5.89135,38661.123715258,0
+MHF.US,D,20170314,000000,5.89135,5.90653,5.88294,5.89949,74848.847774384,0
+MHF.US,D,20170315,000000,5.88294,5.9411,5.88294,5.93298,20934.588276814,0
+MHF.US,D,20170316,000000,5.93298,5.93298,5.89135,5.89949,40397.85191118,0
+MHF.US,D,20170317,000000,5.89949,5.92218,5.89949,5.9081,43820.851353693,0
+MHF.US,D,20170320,000000,5.89949,5.94943,5.89949,5.9411,54474.331635127,0
+MHF.US,D,20170321,000000,5.92455,5.9411,5.92455,5.9411,26633.196134089,0
+MHF.US,D,20170322,000000,5.96221,5.96221,5.93743,5.96221,37224.109798354,0
+MHF.US,D,20170323,000000,5.96221,5.97074,5.92932,5.95408,42555.39106451,0
+MHF.US,D,20170324,000000,5.96221,5.96221,5.93743,5.93743,45306.303941955,0
+MHF.US,D,20170327,000000,5.97074,5.97915,5.94576,5.94576,72860.843970801,0
+MHF.US,D,20170328,000000,5.95408,5.97074,5.94576,5.94576,62693.768680905,0
+MHF.US,D,20170329,000000,5.97074,5.98719,5.96221,5.96221,53317.858356494,0
+MHF.US,D,20170330,000000,5.97074,5.9955,5.96221,5.97074,28382.03399785,0
+MHF.US,D,20170331,000000,5.97074,6.01245,5.97064,6.01245,61099.329082092,0
+MHF.US,D,20170403,000000,5.97915,6.02059,5.97915,6.01245,94779.342759541,0
+MHF.US,D,20170404,000000,6.0286,6.03742,6.00364,6.02059,77246.562006523,0
+MHF.US,D,20170405,000000,6.02059,6.05387,5.9955,6.0286,71154.389944477,0
+MHF.US,D,20170406,000000,6.04535,6.09549,6.03742,6.07875,95524.087331644,0
+MHF.US,D,20170407,000000,6.10372,6.15347,6.09549,6.15347,72405.722287849,0
+MHF.US,D,20170410,000000,6.13672,6.17002,6.13672,6.13672,67306.542988609,0
+MHF.US,D,20170411,000000,6.16198,6.17002,6.15347,6.17002,27978.378403213,0
+MHF.US,D,20170412,000000,6.17002,6.17002,6.13672,6.13672,19290.700867659,0
+MHF.US,D,20170413,000000,6.16198,6.17002,6.09549,6.11213,85761.676775371,0
+MHF.US,D,20170417,000000,6.11213,6.12868,6.11213,6.12868,14815.169462131,0
+MHF.US,D,20170418,000000,6.12027,6.13672,6.12027,6.12868,19684.265072429,0
+MHF.US,D,20170419,000000,6.12521,6.14147,6.10799,6.12521,53278.501936018,0
+MHF.US,D,20170420,000000,6.1165,6.1165,6.07488,6.09965,32982.698637715,0
+MHF.US,D,20170421,000000,6.1165,6.13315,6.10799,6.13315,26825.941680528,0
+MHF.US,D,20170424,000000,6.14147,6.19142,6.12155,6.19142,106354.16693573,0
+MHF.US,D,20170425,000000,6.16685,6.16743,6.13315,6.14147,27979.387542201,0
+MHF.US,D,20170426,000000,6.15832,6.16685,6.13315,6.16685,32151.168112765,0
+MHF.US,D,20170427,000000,6.1498,6.20043,6.13592,6.17507,43724.983149968,0
+MHF.US,D,20170428,000000,6.17507,6.20043,6.15832,6.19925,19863.891812042,0
+MHF.US,D,20170501,000000,6.20857,6.21658,6.17507,6.20043,36513.675951794,0
+MHF.US,D,20170502,000000,6.20043,6.20043,6.17507,6.19142,23486.700773901,0
+MHF.US,D,20170503,000000,6.20857,6.21658,6.19142,6.21658,41915.596947012,0
+MHF.US,D,20170504,000000,6.20857,6.21658,6.20033,6.21658,30091.515441134,0
+MHF.US,D,20170505,000000,6.20043,6.22482,6.17507,6.1831,48055.198541427,0
+MHF.US,D,20170508,000000,6.20043,6.20043,6.16406,6.16685,23250.562251039,0
+MHF.US,D,20170509,000000,6.15832,6.17507,6.1498,6.1498,24651.247164427,0
+MHF.US,D,20170510,000000,6.15832,6.17497,6.14683,6.1498,17746.718218176,0
+MHF.US,D,20170511,000000,6.15832,6.17507,6.14147,6.15832,29993.628959435,0
+MHF.US,D,20170512,000000,6.15832,6.19142,6.15832,6.19142,25200.218773132,0
+MHF.US,D,20170515,000000,6.1831,6.19142,6.17507,6.1831,39448.252124798,0
+MHF.US,D,20170516,000000,6.16685,6.18755,6.15832,6.15832,46607.084095669,0
+MHF.US,D,20170517,000000,6.1711,6.2385,6.1711,6.23006,76575.484580439,0
+MHF.US,D,20170518,000000,6.23006,6.24671,6.17963,6.17963,75017.373985145,0
+MHF.US,D,20170519,000000,6.21281,6.22165,6.18795,6.22165,43838.006716466,0
+MHF.US,D,20170522,000000,6.2385,6.2385,6.19646,6.2048,39950.803340121,0
+MHF.US,D,20170523,000000,6.23006,6.25484,6.22175,6.25484,32259.14598433,0
+MHF.US,D,20170524,000000,6.25484,6.25484,6.23006,6.25068,29947.208566052,0
+MHF.US,D,20170525,000000,6.2385,6.25484,6.2385,6.2385,48990.670381996,0
+MHF.US,D,20170526,000000,6.27188,6.27188,6.2385,6.25484,35599.396029944,0
+MHF.US,D,20170530,000000,6.25484,6.25484,6.23006,6.23006,50525.5707806,0
+MHF.US,D,20170531,000000,6.2385,6.25484,6.2385,6.24254,41682.485841109,0
+MHF.US,D,20170601,000000,6.26336,6.26336,6.22165,6.22165,90611.598744923,0
+MHF.US,D,20170602,000000,6.26336,6.27188,6.21281,6.21281,66940.225536476,0
+MHF.US,D,20170605,000000,6.2385,6.24651,6.18795,6.18795,51423.704478665,0
+MHF.US,D,20170606,000000,6.21281,6.24671,6.21281,6.22165,47765.575652275,0
+MHF.US,D,20170607,000000,6.23006,6.27188,6.22165,6.2385,64890.664254711,0
+MHF.US,D,20170608,000000,6.24671,6.25484,6.18795,6.19646,80474.797624624,0
+MHF.US,D,20170609,000000,6.22165,6.22165,6.15445,6.17853,44577.705593637,0
+MHF.US,D,20170612,000000,6.1711,6.19646,6.15445,6.17963,87177.498773557,0
+MHF.US,D,20170613,000000,6.18795,6.2048,6.16308,6.2048,63656.487274111,0
+MHF.US,D,20170614,000000,6.22165,6.23006,6.22165,6.23006,46931.017710366,0
+MHF.US,D,20170615,000000,6.2048,6.20916,6.16288,6.17963,98888.556712936,0
+MHF.US,D,20170616,000000,6.2048,6.22165,6.16298,6.21281,86251.109183867,0
+MHF.US,D,20170619,000000,6.21281,6.21281,6.17963,6.17963,37506.668714599,0
+MHF.US,D,20170620,000000,6.22165,6.22165,6.18795,6.21281,40780.315587097,0
+MHF.US,D,20170621,000000,6.24304,6.24304,6.20944,6.24304,52927.321568685,0
+MHF.US,D,20170622,000000,6.23463,6.25949,6.20944,6.20944,44026.715706959,0
+MHF.US,D,20170623,000000,6.22599,6.23463,6.20113,6.23463,41294.976470259,0
+MHF.US,D,20170626,000000,6.22599,6.23463,6.20944,6.20944,41020.490665906,0
+MHF.US,D,20170627,000000,6.20113,6.21985,6.17586,6.20113,61761.324257295,0
+MHF.US,D,20170628,000000,6.19241,6.21758,6.18388,6.21758,50614.37501142,0
+MHF.US,D,20170629,000000,6.20113,6.20113,6.15901,6.16743,38490.579226524,0
+MHF.US,D,20170630,000000,6.16743,6.19231,6.1505,6.19231,31768.704436847,0
+MHF.US,D,20170703,000000,6.20113,6.21758,6.18398,6.21758,34887.953044397,0
+MHF.US,D,20170705,000000,6.21758,6.23463,6.18388,6.18388,24007.416490982,0
+MHF.US,D,20170706,000000,6.15901,6.18388,6.15901,6.15901,47993.641063245,0
+MHF.US,D,20170707,000000,6.15901,6.19231,6.15901,6.17586,22621.868662393,0
+MHF.US,D,20170710,000000,6.20113,6.22599,6.19231,6.20944,65361.932161449,0
+MHF.US,D,20170711,000000,6.20113,6.22599,6.19963,6.22599,50600.247065607,0
+MHF.US,D,20170712,000000,6.22599,6.25128,6.22599,6.24304,34547.873205917,0
+MHF.US,D,20170713,000000,6.25959,6.26831,6.25128,6.25128,48665.727628314,0
+MHF.US,D,20170714,000000,6.29339,6.30181,6.25128,6.30181,29807.947385903,0
+MHF.US,D,20170717,000000,6.30181,6.30181,6.24304,6.25959,44482.846528897,0
+MHF.US,D,20170718,000000,6.26831,6.28516,6.25959,6.26831,27428.397655522,0
+MHF.US,D,20170719,000000,6.28516,6.29349,6.25959,6.27644,51250.132572972,0
+MHF.US,D,20170720,000000,6.30201,6.31042,6.27644,6.31042,24568.497767526,0
+MHF.US,D,20170721,000000,6.33581,6.33581,6.28516,6.29349,75316.079125175,0
+MHF.US,D,20170724,000000,6.31856,6.31856,6.24294,6.25959,69922.23124185,0
+MHF.US,D,20170725,000000,6.29349,6.29349,6.25118,6.26831,54304.796285379,0
+MHF.US,D,20170726,000000,6.26831,6.26841,6.25118,6.26831,30951.301857709,0
+MHF.US,D,20170727,000000,6.29349,6.30201,6.27734,6.30201,26891.535714657,0
+MHF.US,D,20170728,000000,6.31042,6.39476,6.30201,6.39476,81294.218481736,0
+MHF.US,D,20170731,000000,6.37782,6.47056,6.36671,6.42023,312996.5663588,0
+MHF.US,D,20170801,000000,6.48751,6.50426,6.44123,6.45371,84916.018304608,0
+MHF.US,D,20170802,000000,6.51278,6.51278,6.45371,6.48751,43385.912450473,0
+MHF.US,D,20170803,000000,6.48751,6.48751,6.45371,6.46205,53850.683741414,0
+MHF.US,D,20170804,000000,6.45371,6.47056,6.40308,6.42023,35600.40516893,0
+MHF.US,D,20170807,000000,6.42023,6.43697,6.39476,6.43697,27495.000828638,0
+MHF.US,D,20170808,000000,6.42825,6.42825,6.36958,6.37782,53489.411984216,0
+MHF.US,D,20170809,000000,6.38623,6.40308,6.32727,6.37782,48262.072033677,0
+MHF.US,D,20170810,000000,6.40308,6.40308,6.31856,6.35245,56537.011723718,0
+MHF.US,D,20170811,000000,6.24294,6.36097,6.14147,6.33581,207527.4143143,0
+MHF.US,D,20170814,000000,6.33581,6.36097,6.33581,6.36097,26286.052322703,0
+MHF.US,D,20170815,000000,6.35245,6.36097,6.31856,6.32727,32912.058908653,0
+MHF.US,D,20170816,000000,6.33581,6.37782,6.32727,6.37782,41276.8119685,0
+MHF.US,D,20170817,000000,6.37782,6.37782,6.35245,6.36958,30935.155633924,0
+MHF.US,D,20170818,000000,6.40308,6.42023,6.35245,6.39476,113266.76899387,0
+MHF.US,D,20170821,000000,6.38623,6.42023,6.37435,6.38623,24780.41695471,0
+MHF.US,D,20170822,000000,6.38623,6.39476,6.34392,6.38623,68427.69640271,0
+MHF.US,D,20170823,000000,6.38623,6.40061,6.36097,6.36948,39892.273278898,0
+MHF.US,D,20170824,000000,6.40318,6.40318,6.35225,6.36097,55519.799625235,0
+MHF.US,D,20170825,000000,6.39476,6.39476,6.32707,6.35225,30895.799213447,0
+MHF.US,D,20170828,000000,6.35225,6.36948,6.32707,6.36948,39343.301670194,0
+MHF.US,D,20170829,000000,6.36948,6.42023,6.36474,6.40318,61784.534453987,0
+MHF.US,D,20170830,000000,6.39476,6.41784,6.32707,6.37782,79898.579263281,0
+MHF.US,D,20170831,000000,6.37782,6.38623,6.33571,6.36948,52750.72224603,0
+MHF.US,D,20170901,000000,6.37782,6.38623,6.34372,6.37782,39967.958702893,0
+MHF.US,D,20170905,000000,6.40318,6.40318,6.34372,6.36948,53202.816512023,0
+MHF.US,D,20170906,000000,6.36097,6.39476,6.36097,6.38197,46215.538168873,0
+MHF.US,D,20170907,000000,6.39476,6.4457,6.37782,6.4457,54583.318645679,0
+MHF.US,D,20170908,000000,6.4457,6.47929,6.42023,6.42023,78401.017007182,0
+MHF.US,D,20170911,000000,6.45381,6.48791,6.43717,6.48791,51703.23597795,0
+MHF.US,D,20170912,000000,6.47929,6.5217,6.47929,6.50505,67305.533849622,0
+MHF.US,D,20170913,000000,6.5217,6.5217,6.47096,6.51328,37146.406096386,0
+MHF.US,D,20170914,000000,6.5217,6.53864,6.48791,6.53864,98210.415313948,0
+MHF.US,D,20170915,000000,6.53864,6.56411,6.5217,6.55579,55694.380669914,0
+MHF.US,D,20170918,000000,6.57244,6.65736,6.56411,6.65736,94673.383165949,0
+MHF.US,D,20170919,000000,6.68273,6.8181,6.63189,6.8181,139693.0916357,0
+MHF.US,D,20170920,000000,6.73356,6.75051,6.60643,6.65736,81731.17566293,0
+MHF.US,D,20170921,000000,6.68283,6.69134,6.54658,6.55529,66395.290483717,0
+MHF.US,D,20170922,000000,6.58948,6.58948,6.55529,6.57214,30613.240297201,0
+MHF.US,D,20170925,000000,6.60623,6.60623,6.56371,6.5976,24334.377522637,0
+MHF.US,D,20170926,000000,6.62337,6.62337,6.56371,6.60623,55673.188751196,0
+MHF.US,D,20170927,000000,6.57214,6.57214,6.50436,6.54658,54840.649087259,0
+MHF.US,D,20170928,000000,6.55529,6.60623,6.53824,6.58085,71872.896902929,0
+MHF.US,D,20170929,000000,6.61494,6.61494,6.53824,6.58948,49773.76223559,0
+MHF.US,D,20171002,000000,6.62337,6.64874,6.58948,6.64874,38869.006346496,0
+MHF.US,D,20171003,000000,6.65736,6.67411,6.62337,6.67411,62178.098658757,0
+MHF.US,D,20171004,000000,6.69987,6.69987,6.65835,6.68283,39856.953414368,0
+MHF.US,D,20171005,000000,6.66578,6.69987,6.58085,6.5976,74612.709251522,0
+MHF.US,D,20171006,000000,6.5976,6.62337,6.56371,6.62337,25621.029730539,0
+MHF.US,D,20171009,000000,6.61494,6.61494,6.58085,6.58948,21709.607018515,0
+MHF.US,D,20171010,000000,6.5976,6.65736,6.59037,6.65736,46347.735376116,0
+MHF.US,D,20171011,000000,6.68283,6.69134,6.60623,6.69134,29650.521703994,0
+MHF.US,D,20171012,000000,6.68283,6.68283,6.58948,6.65736,38993.130441846,0
+MHF.US,D,20171013,000000,6.65736,6.67411,6.55529,6.67411,11616.19887464,0
+MHF.US,D,20171016,000000,6.62337,6.642,6.5976,6.63179,51806.168154583,0
+MHF.US,D,20171017,000000,6.63179,6.68283,6.62347,6.68283,42271.823009278,0
+MHF.US,D,20171018,000000,6.68283,6.68283,6.64032,6.64032,50256.13067118,0
+MHF.US,D,20171019,000000,6.63179,6.6743,6.61494,6.65746,23021.487701083,0
+MHF.US,D,20171020,000000,6.63179,6.65746,6.58065,6.60603,68664.844064559,0
+MHF.US,D,20171023,000000,6.61494,6.64874,6.61494,6.64874,47113.671866939,0
+MHF.US,D,20171024,000000,6.64874,6.6743,6.63189,6.6743,20352.315081552,0
+MHF.US,D,20171025,000000,6.64874,6.64874,6.52081,6.52081,63239.71287265,0
+MHF.US,D,20171026,000000,6.52963,6.56937,6.46105,6.46968,34970.702441298,0
+MHF.US,D,20171027,000000,6.45254,6.50376,6.45254,6.46968,72947.629923649,0
+MHF.US,D,20171030,000000,6.4888,6.53795,6.46105,6.46105,67363.054771857,0
+MHF.US,D,20171031,000000,6.45254,6.4994,6.39278,6.39278,72947.629923649,0
+MHF.US,D,20171101,000000,6.4012,6.46968,6.4012,6.46968,65231.753232179,0
+MHF.US,D,20171102,000000,6.45254,6.45254,6.4012,6.4012,29239.802136451,0
+MHF.US,D,20171103,000000,6.43569,6.43569,6.4012,6.40982,46795.793086162,0
+MHF.US,D,20171106,000000,6.4012,6.41844,6.38416,6.41844,41756.152987131,0
+MHF.US,D,20171107,000000,6.40982,6.41934,6.39278,6.41934,46543.508339514,0
+MHF.US,D,20171108,000000,6.42667,6.4441,6.38426,6.42667,70219.927242894,0
+MHF.US,D,20171109,000000,6.4012,6.4012,6.35006,6.35889,43465.634430415,0
+MHF.US,D,20171110,000000,6.35006,6.35889,6.30745,6.30745,62775.508938819,0
+MHF.US,D,20171113,000000,6.3246,6.34135,6.29874,6.31608,68519.52805049,0
+MHF.US,D,20171114,000000,6.29874,6.33321,6.29874,6.31608,48950.304822533,0
+MHF.US,D,20171115,000000,6.35889,6.35889,6.31608,6.31608,55864.925158649,0
+MHF.US,D,20171116,000000,6.31608,6.35006,6.30745,6.30745,71608.502488443,0
+MHF.US,D,20171117,000000,6.31608,6.35889,6.30745,6.35889,52620.543316761,0
+MHF.US,D,20171120,000000,6.35889,6.35889,6.29874,6.29874,34929.327742847,0
+MHF.US,D,20171121,000000,6.30745,6.35006,6.29874,6.34135,53389.507224543,0
+MHF.US,D,20171122,000000,6.35006,6.35006,6.27327,6.35006,80987.440229812,0
+MHF.US,D,20171124,000000,6.35006,6.35006,6.31618,6.34135,12949.271475925,0
+MHF.US,D,20171127,000000,6.35006,6.35889,6.33321,6.33321,54240.211390239,0
+MHF.US,D,20171128,000000,6.33321,6.33491,6.27327,6.30725,51877.817022631,0
+MHF.US,D,20171129,000000,6.31608,6.31608,6.23046,6.25572,92720.699226897,0
+MHF.US,D,20171130,000000,6.25572,6.29042,6.2045,6.22165,178499.53136503,0
+MHF.US,D,20171201,000000,6.26436,6.26436,6.22165,6.23897,59650.205497348,0
+MHF.US,D,20171204,000000,6.23897,6.29042,6.22569,6.29042,66641.520396445,0
+MHF.US,D,20171205,000000,6.29854,6.34135,6.27377,6.34135,79160.898664083,0
+MHF.US,D,20171206,000000,6.33321,6.39297,6.33321,6.39297,76318.15413886,0
+MHF.US,D,20171207,000000,6.41012,6.41884,6.36731,6.41012,40409.961579019,0
+MHF.US,D,20171208,000000,6.39297,6.41012,6.35889,6.36731,44763.38716717,0
+MHF.US,D,20171211,000000,6.36731,6.41884,6.35889,6.41884,57486.611510099,0
+MHF.US,D,20171212,000000,6.37563,6.38436,6.3245,6.3245,66021.909058679,0
+MHF.US,D,20171213,000000,6.3245,6.35006,6.3245,6.32767,74570.325414085,0
+MHF.US,D,20171214,000000,6.35006,6.35006,6.3247,6.34135,35484.354185472,0
+MHF.US,D,20171215,000000,6.33321,6.39297,6.3245,6.38436,82820.03662946,0
+MHF.US,D,20171218,000000,6.35889,6.36027,6.29042,6.29844,69380.323606051,0
+MHF.US,D,20171219,000000,6.28149,6.35443,6.28149,6.35006,100214.56534132,0
+MHF.US,D,20171220,000000,6.35006,6.41012,6.31608,6.35006,128931.63348272,0
+MHF.US,D,20171221,000000,6.35889,6.36274,6.30705,6.33321,63946.110163263,0
+MHF.US,D,20171222,000000,6.35006,6.35889,6.29012,6.35889,125113.05155746,0
+MHF.US,D,20171226,000000,6.29834,6.34135,6.27287,6.34135,105800.14963209,0
+MHF.US,D,20171227,000000,6.3244,6.35889,6.31399,6.33321,32025.025739441,0
+MHF.US,D,20171228,000000,6.35006,6.35006,6.3244,6.35006,59935.791830553,0
+MHF.US,D,20171229,000000,6.35889,6.38455,6.31598,6.36741,59301.043407988,0
+MHF.US,D,20180102,000000,6.36741,6.40159,6.36741,6.37583,47277.152382765,0
+MHF.US,D,20180103,000000,6.38455,6.41884,6.36741,6.37573,60459.534964594,0
+MHF.US,D,20180104,000000,6.38455,6.4008,6.36741,6.37573,28838.164819789,0
+MHF.US,D,20180105,000000,6.42746,6.42746,6.38455,6.39317,26363.75602467,0
+MHF.US,D,20180108,000000,6.41032,6.41904,6.37573,6.39317,58018.427756032,0
+MHF.US,D,20180109,000000,6.39317,6.41032,6.37573,6.37573,32429.690473064,0
+MHF.US,D,20180110,000000,6.37573,6.38446,6.33321,6.33321,66537.579080827,0
+MHF.US,D,20180111,000000,6.33321,6.40159,6.3244,6.34135,52087.717931842,0
+MHF.US,D,20180112,000000,6.40159,6.41012,6.36127,6.39317,71876.933458876,0
+MHF.US,D,20180116,000000,6.41032,6.41032,6.35889,6.38455,60515.037608857,0
+MHF.US,D,20180117,000000,6.39317,6.40159,6.35036,6.39317,63681.715748776,0
+MHF.US,D,20180118,000000,6.37563,6.39317,6.33302,6.34986,41236.446409037,0
+MHF.US,D,20180119,000000,6.38455,6.38455,6.33302,6.34125,56145.465796921,0
+MHF.US,D,20180122,000000,6.35879,6.35879,6.33302,6.34125,33864.686111995,0
+MHF.US,D,20180123,000000,6.34125,6.41914,6.33302,6.37563,58067.875566375,0
+MHF.US,D,20180124,000000,6.34986,6.36731,6.33302,6.35879,30431.595279615,0
+MHF.US,D,20180125,000000,6.33302,6.33302,6.2807,6.28962,79206.309918481,0
+MHF.US,D,20180126,000000,6.2807,6.34986,6.25484,6.2807,105713.36367925,0
+MHF.US,D,20180129,000000,6.24621,6.25484,6.19449,6.2034,117298.2792453,0
+MHF.US,D,20180130,000000,6.19449,6.2379,6.17704,6.22916,117930.00025091,0
+MHF.US,D,20180131,000000,6.2379,6.33224,6.2379,6.25484,36229.098757576,0
+MHF.US,D,20180201,000000,6.25484,6.29437,6.25395,6.2807,48161.158135019,0
+MHF.US,D,20180202,000000,6.25484,6.25484,6.22916,6.24621,31500.273466413,0
+MHF.US,D,20180205,000000,6.22916,6.2379,6.22045,6.22045,34334.944879746,0
+MHF.US,D,20180206,000000,6.26356,6.28962,6.22165,6.27237,65696.966304997,0
+MHF.US,D,20180207,000000,6.30686,6.33302,6.2807,6.2807,53582.252770982,0
+MHF.US,D,20180208,000000,6.30686,6.30686,6.1166,6.16001,139852.5355956,0
+MHF.US,D,20180209,000000,6.16001,6.22045,6.15128,6.22045,300155.27275444,0
+MHF.US,D,20180212,000000,6.2034,6.26356,6.2034,6.22926,25924.780565503,0
+MHF.US,D,20180213,000000,6.25484,6.28962,6.2379,6.2807,26845.115321273,0
+MHF.US,D,20180214,000000,6.2807,6.34976,6.2807,6.31559,77285.918427,0
+MHF.US,D,20180215,000000,6.35006,6.35006,6.29784,6.30686,35961.67692613,0
+MHF.US,D,20180216,000000,6.29784,6.3241,6.28942,6.30686,42679.51515986,0
+MHF.US,D,20180220,000000,6.29784,6.30686,6.26336,6.26346,9144.8174964806,0
+MHF.US,D,20180221,000000,6.26336,6.28051,6.21995,6.22878,17548.926976804,0
+MHF.US,D,20180222,000000,6.21995,6.2376,6.19032,6.2037,36225.06220163,0
+MHF.US,D,20180223,000000,6.22878,6.28051,6.2029,6.26336,19967.833127661,0
+MHF.US,D,20180226,000000,6.26336,6.29774,6.2376,6.2376,27138.77476637,0
+MHF.US,D,20180227,000000,6.24601,6.28051,6.22282,6.28051,43914.701279447,0
+MHF.US,D,20180228,000000,6.28051,6.30686,6.25474,6.30686,59429.204059285,0
+MHF.US,D,20180301,000000,6.33302,6.37593,6.29784,6.36741,60217.341607812,0
+MHF.US,D,20180302,000000,6.34135,6.38475,6.26336,6.35006,71101.914717174,0
+MHF.US,D,20180305,000000,6.35006,6.35006,6.25465,6.25465,33954.499481801,0
+MHF.US,D,20180306,000000,6.27218,6.27218,6.22878,6.2376,34523.653870238,0
+MHF.US,D,20180307,000000,6.2376,6.26246,6.21124,6.21124,30518.381232461,0
+MHF.US,D,20180308,000000,6.2029,6.23353,6.2029,6.21995,35109.963621447,0
+MHF.US,D,20180309,000000,6.2376,6.26336,6.21995,6.21995,57346.341190964,0
+MHF.US,D,20180312,000000,6.26336,6.30686,6.21995,6.22878,38062.704296211,0
+MHF.US,D,20180313,000000,6.22878,6.26246,6.21995,6.22878,44277.99131462,0
+MHF.US,D,20180314,000000,6.24601,6.24601,6.22015,6.2376,48068.317348252,0
+MHF.US,D,20180315,000000,6.22878,6.24601,6.21995,6.21995,32766.742894584,0
+MHF.US,D,20180316,000000,6.21995,6.2376,6.21995,6.2376,14895.900581058,0
+MHF.US,D,20180319,000000,6.2376,6.25465,6.22878,6.24601,29883.632809897,0
+MHF.US,D,20180320,000000,6.25465,6.25465,6.21124,6.22878,57455.328201515,0
+MHF.US,D,20180321,000000,6.2376,6.24661,6.2029,6.21124,19364.36801368,0
+MHF.US,D,20180322,000000,6.24621,6.26366,6.22887,6.2377,75911.471127263,0
+MHF.US,D,20180323,000000,6.26366,6.26366,6.22175,6.22887,19288.682589685,0
+MHF.US,D,20180326,000000,6.25484,6.25484,6.22887,6.25484,25570.57278121,0
+MHF.US,D,20180327,000000,6.27247,6.28992,6.25484,6.28992,23114.328487849,0
+MHF.US,D,20180328,000000,6.26366,6.28992,6.26366,6.2808,39129.364205036,0
+MHF.US,D,20180329,000000,6.27247,6.29666,6.26366,6.26366,20933.579137828,0
+MHF.US,D,20180402,000000,6.25484,6.28546,6.25484,6.2808,21038.529592433,0
+MHF.US,D,20180403,000000,6.25484,6.2918,6.25484,6.2808,13090.550934048,0
+MHF.US,D,20180404,000000,6.27247,6.27247,6.22887,6.22887,106050.41610077,0
+MHF.US,D,20180405,000000,6.21995,6.25474,6.21995,6.22887,45117.594951463,0
+MHF.US,D,20180406,000000,6.24621,6.27119,6.17646,6.17646,272799.53310595,0
+MHF.US,D,20180409,000000,6.19379,6.2377,6.19379,6.2377,66516.387162108,0
+MHF.US,D,20180410,000000,6.26366,6.26366,6.24621,6.25484,39965.940424919,0
+MHF.US,D,20180411,000000,6.27247,6.28992,6.26366,6.27247,19716.55752,0
+MHF.US,D,20180412,000000,6.27247,6.28546,6.25484,6.27247,55641.905442612,0
+MHF.US,D,20180413,000000,6.26366,6.31598,6.26366,6.26366,116121.62318694,0
+MHF.US,D,20180416,000000,6.24621,6.26366,6.24621,6.26366,64749.384796588,0
+MHF.US,D,20180417,000000,6.26366,6.2808,6.24621,6.27247,30507.280703609,0
+MHF.US,D,20180418,000000,6.26366,6.2808,6.25484,6.26366,61666.465192556,0
+MHF.US,D,20180419,000000,6.26366,6.26366,6.24621,6.26366,26303.207685475,0
+MHF.US,D,20180420,000000,6.22869,6.26366,6.22869,6.25484,37355.297866611,0
+MHF.US,D,20180423,000000,6.29002,6.30735,6.25484,6.30735,43576.639718939,0
+MHF.US,D,20180424,000000,6.29844,6.3249,6.29844,6.31182,38023.347875734,0
+MHF.US,D,20180425,000000,6.29844,6.31618,6.29844,6.29844,28430.472669206,0
+MHF.US,D,20180426,000000,6.33351,6.33351,6.29844,6.303,32383.270079681,0
+MHF.US,D,20180427,000000,6.30735,6.35889,6.30735,6.31618,21839.785947785,0
+MHF.US,D,20180430,000000,6.34215,6.35096,6.31618,6.3249,19340.148678001,0
+MHF.US,D,20180501,000000,6.35096,6.3687,6.30735,6.3249,15641.654292148,0
+MHF.US,D,20180502,000000,6.30735,6.35096,6.30735,6.3249,21882.169785222,0
+MHF.US,D,20180503,000000,6.31618,6.31618,6.2376,6.24611,119904.88524766,0
+MHF.US,D,20180504,000000,6.27247,6.2809,6.24611,6.24611,44551.467979986,0
+MHF.US,D,20180507,000000,6.2809,6.2809,6.26801,6.27247,24809.68198532,0
+MHF.US,D,20180508,000000,6.2809,6.30735,6.2809,6.29002,77326.283986463,0
+MHF.US,D,20180509,000000,6.29002,6.29002,6.26366,6.26366,49285.33896608,0
+MHF.US,D,20180510,000000,6.29844,6.33351,6.29002,6.3249,40076.945713444,0
+MHF.US,D,20180511,000000,6.31618,6.33351,6.29844,6.31618,47007.712273346,0
+MHF.US,D,20180514,000000,6.29844,6.3249,6.29844,6.31618,35928.375339572,0
+MHF.US,D,20180515,000000,6.29844,6.34215,6.29844,6.34215,29070.266786705,0
+MHF.US,D,20180516,000000,6.34215,6.3687,6.34215,6.3687,41509.923074402,0
+MHF.US,D,20180517,000000,6.35987,6.3687,6.35987,6.36404,83997.701826811,0
+MHF.US,D,20180518,000000,6.35987,6.37712,6.35987,6.3687,28098.465942618,0
+MHF.US,D,20180521,000000,6.3687,6.37712,6.35987,6.36404,22257.569488235,0
+MHF.US,D,20180522,000000,6.35987,6.38604,6.35096,6.35987,28916.877660743,0
+MHF.US,D,20180523,000000,6.38604,6.4125,6.36017,6.39476,41272.775412553,0
+MHF.US,D,20180524,000000,6.4126,6.44767,6.40348,6.4126,38662.132854245,0
+MHF.US,D,20180525,000000,6.42974,6.50882,6.41339,6.50882,54274.522115782,0
+MHF.US,D,20180529,000000,6.49167,6.49167,6.44053,6.47413,29293.286502742,0
+MHF.US,D,20180530,000000,6.47413,6.4997,6.46492,6.47413,33097.740482187,0
+MHF.US,D,20180531,000000,6.50882,6.52676,6.48315,6.52676,42400.992799562,0
+MHF.US,D,20180601,000000,6.52676,6.52863,6.4562,6.4562,23563.395336882,0
+MHF.US,D,20180604,000000,6.47413,6.48246,6.42974,6.42974,42530.162589846,0
+MHF.US,D,20180605,000000,6.42101,6.46679,6.33331,6.33331,54199.845830775,0
+MHF.US,D,20180606,000000,6.40348,6.40348,6.3686,6.37702,35558.021331493,0
+MHF.US,D,20180607,000000,6.35967,6.40348,6.35967,6.35967,39003.221831712,0
+MHF.US,D,20180608,000000,6.35967,6.39476,6.35086,6.35967,33525.6154125,0
+MHF.US,D,20180611,000000,6.3686,6.38148,6.33331,6.35086,52682.100794943,0
+MHF.US,D,20180612,000000,6.30696,6.34205,6.30696,6.3246,30806.994982626,0
+MHF.US,D,20180613,000000,6.30696,6.34205,6.30696,6.31588,35000.976610895,0
+MHF.US,D,20180614,000000,6.39476,6.39476,6.3246,6.33331,48477.018637822,0
+MHF.US,D,20180615,000000,6.35967,6.3686,6.33331,6.36206,26585.76660172,0
+MHF.US,D,20180618,000000,6.35967,6.40259,6.35086,6.35967,47175.22934512,0
+MHF.US,D,20180619,000000,6.37702,6.42101,6.37702,6.40348,24258.692098643,0
+MHF.US,D,20180620,000000,6.38604,6.44767,6.38604,6.44767,16324.84138607,0
+MHF.US,D,20180621,000000,6.48266,6.48266,6.42092,6.42092,42260.722480426,0
+MHF.US,D,20180622,000000,6.42965,6.42965,6.35046,6.35046,48373.077322203,0
+MHF.US,D,20180625,000000,6.36821,6.38584,6.35937,6.35937,36865.865458114,0
+MHF.US,D,20180626,000000,6.39466,6.42965,6.35046,6.36821,24718.859476529,0
+MHF.US,D,20180627,000000,6.39466,6.42092,6.38584,6.4125,27726.093656566,0
+MHF.US,D,20180628,000000,6.42092,6.42092,6.36821,6.38584,30114.725637826,0
+MHF.US,D,20180629,000000,6.4125,6.42965,6.37672,6.37672,27055.016230484,0
+MHF.US,D,20180702,000000,6.42092,6.42955,6.36821,6.37672,43655.352559893,0
+MHF.US,D,20180703,000000,6.37672,6.46422,6.35937,6.35937,60504.946218991,0
+MHF.US,D,20180705,000000,6.37672,6.37672,6.324,6.33311,116691.78671436,0
+MHF.US,D,20180706,000000,6.34155,6.37672,6.31529,6.36354,71105.951273121,0
+MHF.US,D,20180709,000000,6.38584,6.39446,6.35937,6.36821,23687.519432232,0
+MHF.US,D,20180710,000000,6.38584,6.39466,6.36821,6.37672,19373.45026456,0
+MHF.US,D,20180711,000000,6.4125,6.42092,6.39466,6.39466,25850.104280496,0
+MHF.US,D,20180712,000000,6.42965,6.43549,6.4125,6.42092,30173.255699048,0
+MHF.US,D,20180713,000000,6.42092,6.42965,6.35937,6.35937,39458.343514665,0
+MHF.US,D,20180716,000000,6.36821,6.39466,6.35046,6.35046,19873.983201908,0
+MHF.US,D,20180717,000000,6.35937,6.39912,6.35937,6.36821,53969.762141832,0
+MHF.US,D,20180718,000000,6.36821,6.37672,6.35937,6.35937,92169.709340219,0
+MHF.US,D,20180719,000000,6.37682,6.37682,6.35937,6.35937,38344.254073469,0
+MHF.US,D,20180720,000000,6.37593,6.37682,6.35572,6.37682,35008.040583801,0
+MHF.US,D,20180723,000000,6.4127,6.4127,6.36821,6.38594,39713.655678272,0
+MHF.US,D,20180724,000000,6.40348,6.40348,6.36821,6.3684,37390.617731141,0
+MHF.US,D,20180725,000000,6.38594,6.40348,6.37682,6.38594,17958.63740536,0
+MHF.US,D,20180726,000000,6.36821,6.38594,6.35046,6.35046,35302.709167886,0
+MHF.US,D,20180727,000000,6.35937,6.38594,6.35046,6.35937,17696.261268847,0
+MHF.US,D,20180730,000000,6.37682,6.38594,6.35937,6.38594,51710.299950857,0
+MHF.US,D,20180731,000000,6.37682,6.39476,6.37682,6.38594,20876.058215593,0
+MHF.US,D,20180801,000000,6.40348,6.40348,6.33302,6.35046,63739.236671012,0
+MHF.US,D,20180802,000000,6.36821,6.38594,6.35937,6.37782,22865.071158162,0
+MHF.US,D,20180803,000000,6.4127,6.4127,6.38594,6.38594,52494.400943437,0
+MHF.US,D,20180806,000000,6.38594,6.38594,6.36821,6.37682,39580.449332042,0
+MHF.US,D,20180807,000000,6.36821,6.38594,6.35937,6.37355,25785.519385353,0
+MHF.US,D,20180808,000000,6.36821,6.37682,6.36354,6.36821,20379.56183419,0
+MHF.US,D,20180809,000000,6.36821,6.38594,6.35937,6.35937,53134.195060935,0
+MHF.US,D,20180810,000000,6.36821,6.42121,6.35937,6.41071,35021.159390627,0
+MHF.US,D,20180813,000000,6.38594,6.40328,6.37682,6.39476,24894.449660195,0
+MHF.US,D,20180814,000000,6.38594,6.42994,6.38594,6.40348,26464.669923328,0
+MHF.US,D,20180815,000000,6.39476,6.42994,6.39476,6.42994,18207.894735047,0
+MHF.US,D,20180816,000000,6.42994,6.42994,6.39476,6.39486,16000.907771376,0
+MHF.US,D,20180817,000000,6.38594,6.40348,6.37682,6.37682,20293.785020329,0
+MHF.US,D,20180820,000000,6.39476,6.42121,6.37682,6.38594,64762.503603415,0
+MHF.US,D,20180821,000000,6.38594,6.39476,6.37682,6.37682,20490.567122714,0
+MHF.US,D,20180822,000000,6.37682,6.42994,6.37682,6.4127,32017.961766535,0
+MHF.US,D,20180823,000000,6.4127,6.4127,6.38584,6.38584,30062.250410523,0
+MHF.US,D,20180824,000000,6.42121,6.42121,6.38584,6.39476,24988.299585948,0
+MHF.US,D,20180827,000000,6.44827,6.44827,6.40348,6.43003,49649.638140239,0
+MHF.US,D,20180828,000000,6.42121,6.43003,6.38584,6.38584,31366.057981197,0
+MHF.US,D,20180829,000000,6.38584,6.42111,6.38584,6.4127,56648.017012243,0
+MHF.US,D,20180830,000000,6.42121,6.42121,6.38584,6.40348,105112.92598223,0
+MHF.US,D,20180831,000000,6.4127,6.43003,6.39476,6.42121,24738.033117273,0
+MHF.US,D,20180904,000000,6.44827,6.44827,6.40348,6.44827,55142.381644249,0
+MHF.US,D,20180905,000000,6.43003,6.44827,6.40348,6.4127,57597.616798625,0
+MHF.US,D,20180906,000000,6.4127,6.43926,6.4127,6.43926,24370.706526154,0
+MHF.US,D,20180907,000000,6.42121,6.43926,6.42121,6.42121,13955.383045557,0
+MHF.US,D,20180910,000000,6.42121,6.49276,6.42121,6.48354,20295.803298302,0
+MHF.US,D,20180911,000000,6.45669,6.46571,6.42121,6.42121,20698.449753952,0
+MHF.US,D,20180912,000000,6.42121,6.49276,6.42121,6.46571,40683.438244384,0
+MHF.US,D,20180913,000000,6.45669,6.49276,6.4127,6.42121,27640.316842706,0
+MHF.US,D,20180914,000000,6.4127,6.49276,6.40348,6.4127,45752.343374029,0
+MHF.US,D,20180917,000000,6.40348,6.44827,6.38584,6.38584,18630.723970429,0
+MHF.US,D,20180918,000000,6.37662,6.39466,6.33272,6.33272,56665.172375014,0
+MHF.US,D,20180919,000000,6.37662,6.40348,6.33331,6.34115,34436.867917392,0
+MHF.US,D,20180920,000000,6.35016,6.39495,6.35016,6.38594,49842.383686678,0
+MHF.US,D,20180921,000000,6.35016,6.37108,6.34115,6.34115,70145.250957886,0
+MHF.US,D,20180924,000000,6.33272,6.36811,6.33272,6.33272,38963.865411235,0
+MHF.US,D,20180925,000000,6.34115,6.36811,6.33272,6.33272,24079.065359029,0
+MHF.US,D,20180926,000000,6.33272,6.35928,6.3234,6.3234,59436.268032192,0
+MHF.US,D,20180927,000000,6.34115,6.34115,6.3234,6.3234,52714.393242514,0
+MHF.US,D,20180928,000000,6.3234,6.42151,6.3234,6.3234,134882.52608664,0
+MHF.US,D,20181001,000000,6.34115,6.38643,6.34115,6.34115,18929.42911046,0
+MHF.US,D,20181002,000000,6.34115,6.35899,6.34115,6.34115,39498.709074128,0
+MHF.US,D,20181003,000000,6.33272,6.34115,6.31459,6.33272,37021.27286205,0
+MHF.US,D,20181004,000000,6.3234,6.33272,6.29656,6.29656,61010.524851272,0
+MHF.US,D,20181005,000000,6.22502,6.25186,6.18934,6.18934,67829.276983661,0
+MHF.US,D,20181008,000000,6.21608,6.32252,6.18051,6.18934,32405.471137385,0
+MHF.US,D,20181009,000000,6.23423,6.23423,6.18934,6.20747,39828.697522744,0
+MHF.US,D,20181010,000000,6.20747,6.25186,6.20747,6.22502,14815.169462131,0
+MHF.US,D,20181011,000000,6.25186,6.29368,6.20747,6.20747,42731.990387164,0
+MHF.US,D,20181012,000000,6.19865,6.21608,6.18934,6.20747,31587.059419261,0
+MHF.US,D,20181015,000000,6.22502,6.24304,6.20747,6.20747,36663.02852181,0
+MHF.US,D,20181016,000000,6.21608,6.23233,6.20747,6.21608,35864.799583417,0
+MHF.US,D,20181017,000000,6.23423,6.24324,6.1715,6.19865,54977.891989436,0
+MHF.US,D,20181018,000000,6.22512,6.23443,6.20747,6.20747,28951.188386287,0
+MHF.US,D,20181019,000000,6.22512,6.23443,6.20747,6.20747,35260.325330449,0
+MHF.US,D,20181022,000000,6.20747,6.21748,6.16713,6.18934,43030.695527194,0
+MHF.US,D,20181023,000000,6.20747,6.24324,6.2032,6.20747,45897.659388097,0
+MHF.US,D,20181024,000000,6.23443,6.24324,6.20747,6.22512,11441.61782996,0
+MHF.US,D,20181025,000000,6.24324,6.26109,6.21618,6.22175,24498.867177451,0
+MHF.US,D,20181026,000000,6.22512,6.34185,6.18051,6.3239,70874.858445191,0
+MHF.US,D,20181029,000000,6.29686,6.29686,6.15347,6.19865,104059.38488023,0
+MHF.US,D,20181030,000000,6.19865,6.22512,6.18051,6.19865,39708.609983339,0
+MHF.US,D,20181031,000000,6.18041,6.21618,6.16268,6.21618,45424.373203386,0
+MHF.US,D,20181101,000000,6.21618,6.26109,6.20747,6.23443,78963.107422713,0
+MHF.US,D,20181102,000000,6.20747,6.28813,6.19865,6.2695,97415.213792514,0
+MHF.US,D,20181105,000000,6.30607,6.30607,6.29686,6.29686,22276.743128979,0
+MHF.US,D,20181106,000000,6.29686,6.31469,6.25216,6.25216,55084.860722014,0
+MHF.US,D,20181107,000000,6.26109,6.28813,6.18934,6.2703,46963.310157936,0
+MHF.US,D,20181108,000000,6.28813,6.33321,6.23443,6.23443,87920.225067687,0
+MHF.US,D,20181109,000000,6.25216,6.2703,6.22512,6.25216,54356.262373696,0
+MHF.US,D,20181112,000000,6.2703,6.27892,6.25216,6.26109,42310.170290769,0
+MHF.US,D,20181113,000000,6.28813,6.30607,6.26109,6.26109,24949.952304457,0
+MHF.US,D,20181114,000000,6.2703,6.30558,6.25216,6.26109,43000.421357596,0
+MHF.US,D,20181115,000000,6.26109,6.2703,6.25494,6.25672,50235.947891448,0
+MHF.US,D,20181116,000000,6.2703,6.30607,6.23443,6.2703,54143.334047526,0
+MHF.US,D,20181119,000000,6.27911,6.30607,6.23443,6.23443,30126.835305664,0
+MHF.US,D,20181120,000000,6.26109,6.33321,6.21618,6.30607,129440.23953196,0
+MHF.US,D,20181121,000000,6.34205,6.38713,6.26089,6.33321,88944.501139077,0
+MHF.US,D,20181123,000000,6.31509,6.31509,6.30607,6.30607,8162.9252625284,0
+MHF.US,D,20181126,000000,6.31509,6.40516,6.30607,6.39615,42773.365085614,0
+MHF.US,D,20181127,000000,6.40516,6.40516,6.35126,6.36919,10011.667885962,0
+MHF.US,D,20181128,000000,6.37802,6.37802,6.35186,6.36027,9860.2970379731,0
+MHF.US,D,20181129,000000,6.36027,6.42271,6.35096,6.38713,25882.396728066,0
+MHF.US,D,20181130,000000,6.38713,6.41349,6.38713,6.40516,31125.882902388,0
+MHF.US,D,20181203,000000,6.43202,6.45034,6.39615,6.45034,39561.275691296,0
+MHF.US,D,20181204,000000,6.44133,6.4771,6.42291,6.42291,68752.639156392,0
+MHF.US,D,20181206,000000,6.39615,6.45908,6.39615,6.42291,56364.44895701,0
+MHF.US,D,20181207,000000,6.43202,6.46829,6.43202,6.43202,7795.5986714095,0
+MHF.US,D,20181210,000000,6.46829,6.48593,6.43202,6.46829,42890.425208058,0
+MHF.US,D,20181211,000000,6.45908,6.47612,6.41438,6.42291,22882.226520934,0
+MHF.US,D,20181212,000000,6.45034,6.45908,6.39615,6.42291,18856.771103425,0
+MHF.US,D,20181213,000000,6.39615,6.40556,6.34205,6.35096,36078.737048573,0
+MHF.US,D,20181214,000000,6.31509,6.39535,6.31509,6.35096,19626.744150193,0
+MHF.US,D,20181217,000000,6.324,6.39624,6.30607,6.39624,51405.539976906,0
+MHF.US,D,20181218,000000,6.33321,6.42291,6.33321,6.37802,39999.242011478,0
+MHF.US,D,20181219,000000,6.35096,6.38713,6.34205,6.36919,28754.406283902,0
+MHF.US,D,20181220,000000,6.37802,6.40486,6.3238,6.33321,23223.315498401,0
+MHF.US,D,20181221,000000,6.36919,6.37802,6.28763,6.28763,40559.314149035,0
+MHF.US,D,20181224,000000,6.29656,6.29656,6.19736,6.24244,131851.07257091,0
+MHF.US,D,20181226,000000,6.2697,6.27862,6.21531,6.22412,52477.245580665,0
+MHF.US,D,20181227,000000,6.23353,6.3238,6.22412,6.28763,154512.29765379,0
+MHF.US,D,20181228,000000,6.30577,6.30577,6.27862,6.30577,56815.534084017,0
+MHF.US,D,20181231,000000,6.28763,6.30131,6.26039,6.2697,111487.65696051,0
+MHF.US,D,20190102,000000,6.25128,6.39624,6.25128,6.38723,46634.330848308,0
+MHF.US,D,20190103,000000,6.37802,6.40536,6.37802,6.38723,34620.531212951,0
+MHF.US,D,20190104,000000,6.40536,6.40536,6.36919,6.36919,33454.975683439,0
+MHF.US,D,20190107,000000,6.40536,6.4776,6.40536,6.4776,73611.643376824,0
+MHF.US,D,20190108,000000,6.49584,6.49584,6.45937,6.47156,18733.656147061,0
+MHF.US,D,20190109,000000,6.49584,6.49584,6.38723,6.38723,38998.176136779,0
+MHF.US,D,20190110,000000,6.40536,6.43826,6.40536,6.43222,26646.314940914,0
+MHF.US,D,20190111,000000,6.4232,6.45937,6.38723,6.38723,27101.436623867,0
+MHF.US,D,20190114,000000,6.40536,6.44153,6.40061,6.44153,24749.133646126,0
+MHF.US,D,20190115,000000,6.43222,6.44153,6.4232,6.44153,56147.484074894,0
+MHF.US,D,20190116,000000,6.44153,6.45491,6.4232,6.44153,37606.573474272,0
+MHF.US,D,20190117,000000,6.45074,6.45074,6.43222,6.43222,26112.480417009,0
+MHF.US,D,20190118,000000,6.45074,6.45074,6.40516,6.40516,41402.954341824,0
+MHF.US,D,20190122,000000,6.40516,6.44123,6.39605,6.40516,67672.860440741,0
+MHF.US,D,20190123,000000,6.45947,6.48691,6.40516,6.46879,48617.288956958,0
+MHF.US,D,20190124,000000,6.45947,6.50515,6.45947,6.49613,29444.65735073,0
+MHF.US,D,20190125,000000,6.48691,6.5327,6.46918,6.49613,66414.464124463,0
+MHF.US,D,20190128,000000,6.49613,6.52319,6.4778,6.52319,22344.355441081,0
+MHF.US,D,20190129,000000,6.49613,6.60494,6.48691,6.55985,37879.041000651,0
+MHF.US,D,20190130,000000,6.5871,6.70492,6.56877,6.70492,63115.588777299,0
+MHF.US,D,20190131,000000,6.69601,6.69601,6.65043,6.65974,33550.843887166,0
+MHF.US,D,20190201,000000,6.66875,6.66875,6.60494,6.65974,23371.65892943,0
+MHF.US,D,20190204,000000,6.63219,6.66875,6.61425,6.62317,32946.369634198,0
+MHF.US,D,20190205,000000,6.6413,6.65033,6.60494,6.63695,29490.068605126,0
+MHF.US,D,20190206,000000,6.65033,6.65033,6.61425,6.62069,28295.248045003,0
+MHF.US,D,20190207,000000,6.63219,6.65033,6.62317,6.6413,23906.502592322,0
+MHF.US,D,20190208,000000,6.62317,6.65033,6.57768,6.57768,20116.176558689,0
+MHF.US,D,20190211,000000,6.57768,6.63219,6.57768,6.61425,11695.920854581,0
+MHF.US,D,20190212,000000,6.61425,6.67758,6.61425,6.67758,20790.281401732,0
+MHF.US,D,20190213,000000,6.67758,6.69601,6.62367,6.65033,38265.541232515,0
+MHF.US,D,20190214,000000,6.67767,6.67767,6.6413,6.65033,16143.196368484,0
+MHF.US,D,20190215,000000,6.63209,6.66885,6.61405,6.61405,15290.473924815,0
+MHF.US,D,20190219,000000,6.63209,6.65974,6.55946,6.56837,58626.938564946,0
+MHF.US,D,20190220,000000,6.56837,6.58691,6.54151,6.56837,58683.450348195,0
+MHF.US,D,20190221,000000,6.56837,6.58691,6.55004,6.56837,33285.440333692,0
+MHF.US,D,20190222,000000,6.57738,6.57738,6.52259,6.5322,68522.555467449,0
+MHF.US,D,20190225,000000,6.55946,6.58691,6.53627,6.57738,60904.56525768,0
+MHF.US,D,20190226,000000,6.59543,6.66885,6.56837,6.62307,53855.729436348,0
+MHF.US,D,20190227,000000,6.63209,6.65033,6.63209,6.64239,21946.754680364,0
+MHF.US,D,20190228,000000,6.62307,6.65974,6.60474,6.65033,42941.891296373,0
+MHF.US,D,20190301,000000,6.65033,6.72346,6.65033,6.6962,99890.631726621,0
+MHF.US,D,20190304,000000,6.6962,6.72811,6.68976,6.72346,112312.12351255,0
+MHF.US,D,20190305,000000,6.71424,6.73257,6.71097,6.72346,55638.878025652,0
+MHF.US,D,20190306,000000,6.71424,6.72346,6.6962,6.6962,33551.853026153,0
+MHF.US,D,20190307,000000,6.70512,6.73257,6.68699,6.72346,9612.0488472719,0
+MHF.US,D,20190308,000000,6.68699,6.73257,6.68699,6.72346,37453.18434831,0
+MHF.US,D,20190311,000000,6.73257,6.73257,6.70512,6.71028,37278.60330363,0
+MHF.US,D,20190312,000000,6.71424,6.73257,6.6962,6.70611,21059.721511152,0
+MHF.US,D,20190313,000000,6.70512,6.73257,6.68243,6.68243,20950.734500599,0
+MHF.US,D,20190314,000000,6.67767,6.70502,6.66885,6.68699,23334.320786925,0
+MHF.US,D,20190315,000000,6.6962,6.6962,6.68699,6.6961,20494.603678661,0
+MHF.US,D,20190318,000000,6.68699,6.70155,6.68699,6.6963,5177.8921401945,0
+MHF.US,D,20190319,000000,6.70512,6.73941,6.68729,6.6962,14762.694234828,0
+MHF.US,D,20190320,000000,6.6962,6.74149,6.67767,6.73247,25205.264468064,0
+MHF.US,D,20190321,000000,6.70502,6.73297,6.68679,6.73257,34630.622602817,0
+MHF.US,D,20190322,000000,6.73257,6.75091,6.70502,6.73257,85479.117859125,0
+MHF.US,D,20190325,000000,6.72346,6.76924,6.70502,6.72346,25671.486679869,0
+MHF.US,D,20190326,000000,6.71414,6.75992,6.71414,6.73257,40336.294432998,0
+MHF.US,D,20190327,000000,6.71414,6.75992,6.70502,6.72346,60075.053010703,0
+MHF.US,D,20190328,000000,6.75091,6.77855,6.71414,6.77855,66879.67719728,0
+MHF.US,D,20190329,000000,6.76933,6.77855,6.74158,6.77855,51594.248967399,0
+MHF.US,D,20190401,000000,6.77855,6.77855,6.71414,6.74158,63156.963475749,0
+MHF.US,D,20190402,000000,6.76933,6.76933,6.69601,6.69601,46871.478510156,0
+MHF.US,D,20190403,000000,6.69601,6.73257,6.67748,6.73257,81302.291593629,0
+MHF.US,D,20190404,000000,6.70502,6.75091,6.70502,6.72346,30714.154195861,0
+MHF.US,D,20190405,000000,6.69601,6.72346,6.69601,6.72346,31505.319161347,0
+MHF.US,D,20190408,000000,6.70502,6.74158,6.70502,6.73257,37314.932307147,0
+MHF.US,D,20190409,000000,6.76933,6.77855,6.70502,6.72346,75327.179654028,0
+MHF.US,D,20190410,000000,6.71414,6.75992,6.71414,6.74625,26642.278384969,0
+MHF.US,D,20190411,000000,6.74158,6.77855,6.74158,6.75091,35955.62209221,0
+MHF.US,D,20190412,000000,6.79668,6.79668,6.71414,6.73257,35490.409019391,0
+MHF.US,D,20190415,000000,6.76933,6.77855,6.72346,6.72811,14902.964553965,0
+MHF.US,D,20190416,000000,6.74158,6.75091,6.69601,6.70502,18073.679249831,0
+MHF.US,D,20190417,000000,6.69601,6.78767,6.68669,6.77875,119294.35616078,0
+MHF.US,D,20190418,000000,6.76012,6.77875,6.7293,6.76963,38163.618194869,0
+MHF.US,D,20190422,000000,6.76963,6.76963,6.74198,6.76953,30503.244147663,0
+MHF.US,D,20190423,000000,6.76963,6.77419,6.76002,6.76012,57466.428730368,0
+MHF.US,D,20190424,000000,6.75111,6.79708,6.75111,6.76963,44880.447289613,0
+MHF.US,D,20190425,000000,6.79708,6.79708,6.77568,6.77875,21068.803762031,0
+MHF.US,D,20190426,000000,6.77875,6.77875,6.76012,6.77875,27403.169180857,0
+MHF.US,D,20190429,000000,6.77875,6.78767,6.76012,6.77786,20341.214552699,0
+MHF.US,D,20190430,000000,6.78767,6.8062,6.76012,6.8062,51259.21482385,0
+MHF.US,D,20190501,000000,6.82473,6.82473,6.79995,6.81076,21169.71766069,0
+MHF.US,D,20190502,000000,6.81551,6.81551,6.8062,6.81551,29611.165283516,0
+MHF.US,D,20190503,000000,6.81551,6.81551,6.78767,6.79708,20454.238119198,0
+MHF.US,D,20190506,000000,6.82473,6.84316,6.81551,6.84316,18003.03952077,0
+MHF.US,D,20190507,000000,6.81551,6.85207,6.81551,6.82473,15696.147797424,0
+MHF.US,D,20190508,000000,6.83365,6.83365,6.81551,6.82007,20496.621956634,0
+MHF.US,D,20190509,000000,6.84316,6.84316,6.8062,6.8162,36627.708657279,0
+MHF.US,D,20190510,000000,6.83365,6.84316,6.81453,6.81453,29132.833403874,0
+MHF.US,D,20190513,000000,6.81551,6.83365,6.81551,6.83365,18112.026531321,0
+MHF.US,D,20190514,000000,6.83365,6.83365,6.79708,6.82473,40627.935600123,0
+MHF.US,D,20190515,000000,6.79708,6.85217,6.79708,6.85217,52359.176319234,0
+MHF.US,D,20190516,000000,6.85217,6.85217,6.81551,6.85217,23870.173588805,0
+MHF.US,D,20190517,000000,6.8615,6.87051,6.85217,6.87051,22018.403548412,0
+MHF.US,D,20190520,000000,6.88914,6.89826,6.86982,6.87973,26929.882996148,0
+MHF.US,D,20190521,000000,6.87973,6.88914,6.87457,6.88914,23668.345791487,0
+MHF.US,D,20190522,000000,6.88914,6.89786,6.8615,6.88914,24735.005700313,0
+MHF.US,D,20190523,000000,6.9258,6.9258,6.87973,6.91678,27391.059513018,0
+MHF.US,D,20190524,000000,6.90737,6.92532,6.88914,6.90757,21247.421362657,0
+MHF.US,D,20190528,000000,6.9258,6.9258,6.8614,6.87973,46238.748365564,0
+MHF.US,D,20190529,000000,6.87973,6.88914,6.87041,6.87348,16180.534510987,0
+MHF.US,D,20190530,000000,6.88914,6.9258,6.87973,6.91678,30190.41106182,0
+MHF.US,D,20190531,000000,6.90737,6.9258,6.89826,6.9258,18397.612864527,0
+MHF.US,D,20190603,000000,6.9258,6.93532,6.90737,6.93532,19594.451702623,0
+MHF.US,D,20190604,000000,6.91678,6.95365,6.89826,6.93532,41971.099591274,0
+MHF.US,D,20190605,000000,6.91678,6.94681,6.85197,6.85197,71403.647274165,0
+MHF.US,D,20190606,000000,6.88914,6.91678,6.85197,6.85277,14975.622560999,0
+MHF.US,D,20190607,000000,6.88914,6.90737,6.8614,6.90737,41359.561365401,0
+MHF.US,D,20190610,000000,6.88914,6.9258,6.88914,6.91678,18147.346395852,0
+MHF.US,D,20190611,000000,6.9258,6.94434,6.90747,6.91678,42711.807607432,0
+MHF.US,D,20190612,000000,6.9258,6.94434,6.8932,6.93532,47532.464546373,0
+MHF.US,D,20190613,000000,6.94434,6.94434,6.92679,6.93532,21016.328534728,0
+MHF.US,D,20190614,000000,6.94434,6.94434,6.89826,6.9258,24728.950866393,0
+MHF.US,D,20190617,000000,6.9258,6.93532,6.92253,6.9258,2838.7079692784,0
+MHF.US,D,20190618,000000,6.94434,6.96286,6.93532,6.93532,25621.029730539,0
+MHF.US,D,20190619,000000,6.94434,6.94434,6.87041,6.9258,26870.343795939,0
+MHF.US,D,20190620,000000,6.9258,6.95375,6.9258,6.94444,28923.941633649,0
+MHF.US,D,20190621,000000,6.95375,6.97218,6.92035,6.94444,53323.913190414,0
+MHF.US,D,20190624,000000,6.94444,7.00934,6.94444,7.00934,147708.6826062,0
+MHF.US,D,20190625,000000,7.00934,7.01866,6.9816,6.99993,41953.944228502,0
+MHF.US,D,20190626,000000,6.99993,7.01866,6.98635,6.99993,60527.147276695,0
+MHF.US,D,20190627,000000,7.01866,7.03718,6.97218,7.01866,92530.981097417,0
+MHF.US,D,20190628,000000,7.03718,7.03718,6.97218,7.01866,46098.478046428,0
+MHF.US,D,20190701,000000,7.01866,7.01866,6.9816,7.00478,33391.399927284,0
+MHF.US,D,20190702,000000,7.0464,7.0464,6.9816,6.99993,53833.528378643,0
+MHF.US,D,20190703,000000,6.99091,7.01419,6.96306,6.9816,49590.09894003,0
+MHF.US,D,20190705,000000,6.94444,6.9816,6.93532,6.94444,29809.965663875,0
+MHF.US,D,20190708,000000,6.99091,6.99091,6.94444,6.94444,16933.352194984,0
+MHF.US,D,20190709,000000,6.95375,6.95375,6.93532,6.95375,23252.580529012,0
+MHF.US,D,20190710,000000,6.96306,6.97218,6.94811,6.97218,60201.195384027,0
+MHF.US,D,20190711,000000,6.97218,6.9816,6.90727,6.9258,94416.052724369,0
+MHF.US,D,20190712,000000,6.95375,6.96306,6.9258,6.94444,29585.936808853,0
+MHF.US,D,20190715,000000,6.95375,6.95375,6.91678,6.93532,29913.906979494,0
+MHF.US,D,20190716,000000,6.90727,6.95375,6.90727,6.9258,111253.53671562,0
+MHF.US,D,20190717,000000,6.96306,6.97218,6.9258,6.95375,47249.905630128,0
+MHF.US,D,20190718,000000,6.94444,6.98169,6.94444,6.97228,49610.281719762,0
+MHF.US,D,20190719,000000,6.95375,6.98169,6.94444,6.96306,22996.259226418,0
+MHF.US,D,20190722,000000,6.96306,7.00013,6.96306,6.99111,39103.126591385,0
+MHF.US,D,20190723,000000,6.97228,7.00013,6.95375,6.95375,40811.598895682,0
+MHF.US,D,20190724,000000,7.00013,7.00013,6.97228,6.98169,60218.350746798,0
+MHF.US,D,20190725,000000,7.00013,7.00498,6.98169,7.00013,30698.007972075,0
+MHF.US,D,20190726,000000,7.00013,7.00013,6.98169,6.99557,37116.131926789,0
+MHF.US,D,20190729,000000,7.01896,7.01896,6.98169,6.98169,99390.098789272,0
+MHF.US,D,20190730,000000,7.01896,7.02837,7.00954,7.02837,29893.724199762,0
+MHF.US,D,20190731,000000,7.02837,7.02837,7.01122,7.02837,33030.128170085,0
+MHF.US,D,20190801,000000,7.02837,7.04679,6.99111,7.01896,86988.789783064,0
+MHF.US,D,20190802,000000,7.02837,7.0563,7.01796,7.05146,238795.58581381,0
+MHF.US,D,20190805,000000,7.04679,7.06563,7.04679,7.0563,26321.372187233,0
+MHF.US,D,20190806,000000,7.0563,7.10269,7.03758,7.03758,24663.356832265,0
+MHF.US,D,20190807,000000,7.06563,7.08406,6.94444,6.94444,95527.114748604,0
+MHF.US,D,20190808,000000,6.98169,7.00954,6.98169,7.00954,44796.688753727,0
+MHF.US,D,20190809,000000,7.00013,7.00954,6.98715,7.00954,16002.926049348,0
+MHF.US,D,20190812,000000,7.04679,7.06563,6.99111,7.03758,60440.361323848,0
+MHF.US,D,20190813,000000,6.97228,7.0563,6.97228,7.03758,48105.655490756,0
+MHF.US,D,20190814,000000,7.04679,7.09337,7.03283,7.06563,49250.019101549,0
+MHF.US,D,20190815,000000,7.09337,7.17622,7.05265,7.13976,100841.24065199,0
+MHF.US,D,20190816,000000,7.16789,7.16789,7.1121,7.13063,43688.654146451,0
+MHF.US,D,20190819,000000,7.1771,7.24221,7.1455,7.16789,83043.056345496,0
+MHF.US,D,20190820,000000,7.18632,7.233,7.16789,7.1771,34256.232038793,0
+MHF.US,D,20190821,000000,7.1771,7.19603,7.13976,7.13976,56492.609608307,0
+MHF.US,D,20190822,000000,7.14253,7.1773,7.13063,7.13063,25785.519385353,0
+MHF.US,D,20190823,000000,7.12112,7.18652,7.06534,7.06534,72697.363454974,0
+MHF.US,D,20190826,000000,7.1773,7.19623,7.10249,7.10249,42992.348245704,0
+MHF.US,D,20190827,000000,7.15868,7.2334,7.112,7.112,81616.133818459,0
+MHF.US,D,20190828,000000,7.13976,7.25212,7.13976,7.21457,61597.843741468,0
+MHF.US,D,20190829,000000,7.2334,7.2334,7.21457,7.21457,34046.331129582,0
+MHF.US,D,20190830,000000,7.21457,7.2334,7.16799,7.22428,30687.916582209,0
+MHF.US,D,20190903,000000,7.2334,7.25212,7.21635,7.25212,40170.795639197,0
+MHF.US,D,20190904,000000,7.25212,7.28949,7.21892,7.28949,53375.37927873,0
+MHF.US,D,20190905,000000,7.31772,7.31772,7.2334,7.24261,37740.788959489,0
+MHF.US,D,20190906,000000,7.19623,7.27084,7.19623,7.26143,12126.823201855,0
+MHF.US,D,20190909,000000,7.25212,7.26143,7.15868,7.24261,54902.206565442,0
+MHF.US,D,20190910,000000,7.21457,7.26143,7.20536,7.20536,33978.71881748,0
+MHF.US,D,20190911,000000,7.21457,7.2334,7.16799,7.16799,16746.661482466,0
+MHF.US,D,20190912,000000,7.19623,7.19623,7.13976,7.14927,33698.178179207,0
+MHF.US,D,20190913,000000,7.13976,7.13976,7.05592,7.07455,56219.132942942,0
+MHF.US,D,20190916,000000,7.10249,7.1773,7.08386,7.112,56911.402287743,0
+MHF.US,D,20190917,000000,7.13063,7.20536,7.112,7.112,40428.126080778,0
+MHF.US,D,20190918,000000,7.09317,7.21457,7.09317,7.14927,87970.682017016,0
+MHF.US,D,20190919,000000,7.28065,7.28065,7.13976,7.13995,43323.345833305,0
+MHF.US,D,20190920,000000,7.13976,7.21487,7.13976,7.20554,19736.740299732,0
+MHF.US,D,20190923,000000,7.22458,7.22458,6.99914,7.13976,62448.547907163,0
+MHF.US,D,20190924,000000,7.16809,7.16809,7.01796,7.05553,125017.18335373,0
+MHF.US,D,20190925,000000,7.07425,7.12102,7.02737,7.07425,55897.217606219,0
+MHF.US,D,20190926,000000,7.09297,7.09297,7.05463,7.09297,16263.283907889,0
+MHF.US,D,20190927,000000,7.10239,7.10239,7.03214,7.09297,57094.056444315,0
+MHF.US,D,20190930,000000,7.10239,7.1118,7.07425,7.1118,16768.86254017,0
+MHF.US,D,20191001,000000,7.1118,7.13054,7.08624,7.12102,32989.762610621,0
+MHF.US,D,20191002,000000,7.13976,7.16333,7.13054,7.16333,76276.77944041,0
+MHF.US,D,20191003,000000,7.16809,7.20554,7.16809,7.1774,14359.038640192,0
+MHF.US,D,20191004,000000,7.19643,7.19643,7.16809,7.16809,26359.719468724,0
+MHF.US,D,20191007,000000,7.1774,7.20554,7.08356,7.10239,94504.856955189,0
+MHF.US,D,20191008,000000,7.10239,7.14927,7.09297,7.10239,18006.066937729,0
+MHF.US,D,20191009,000000,7.1118,7.14352,7.10239,7.1118,23070.935511426,0
+MHF.US,D,20191010,000000,7.12102,7.13976,7.08931,7.10239,28035.899325449,0
+MHF.US,D,20191011,000000,7.10239,7.1118,7.08356,7.09297,21246.41222367,0
+MHF.US,D,20191014,000000,7.09297,7.20554,7.09297,7.13054,41600.745583195,0
+MHF.US,D,20191015,000000,7.09297,7.1774,7.09297,7.10408,19828.571947511,0
+MHF.US,D,20191016,000000,7.10239,7.12102,7.08356,7.10239,45656.475170302,0
+MHF.US,D,20191017,000000,7.09297,7.26263,7.09297,7.15878,155303.46261927,0
+MHF.US,D,20191018,000000,7.16839,7.22498,7.13063,7.13995,29836.203277527,0
+MHF.US,D,20191021,000000,7.13995,7.29086,7.12112,7.20594,74060.710225857,0
+MHF.US,D,20191022,000000,7.16839,7.23429,7.15878,7.20594,43741.129373753,0
+MHF.US,D,20191023,000000,7.18711,7.20594,7.18711,7.19682,5111.2889670795,0
+MHF.US,D,20191024,000000,7.1776,7.21535,7.16889,7.19682,24233.463623977,0
+MHF.US,D,20191025,000000,7.15878,7.23429,7.15878,7.1776,19324.002454217,0
+MHF.US,D,20191028,000000,7.21535,7.21535,7.14362,7.18662,50667.859377709,0
+MHF.US,D,20191029,000000,7.18711,7.18711,7.16155,7.17333,13192.473971694,0
+MHF.US,D,20191030,000000,7.13995,7.25312,7.13995,7.1776,39042.578252189,0
+MHF.US,D,20191031,000000,7.1776,7.22111,7.1776,7.19682,31565.867500542,0
+MHF.US,D,20191101,000000,7.19682,7.20594,7.1776,7.18711,38035.457543572,0
+MHF.US,D,20191104,000000,7.09297,7.19682,7.09297,7.14996,60365.685038841,0
+MHF.US,D,20191105,000000,7.13063,7.1776,7.13063,7.15878,33516.533161621,0
+MHF.US,D,20191106,000000,7.1776,7.19682,7.16839,7.16839,24720.877754501,0
+MHF.US,D,20191107,000000,7.16839,7.18711,7.09297,7.13995,51410.585671839,0
+MHF.US,D,20191108,000000,7.1118,7.16362,7.10239,7.14947,24065.946552204,0
+MHF.US,D,20191111,000000,7.1118,7.15878,7.1118,7.14947,33073.521146508,0
+MHF.US,D,20191112,000000,7.15878,7.16839,7.11746,7.15878,18537.883183662,0
+MHF.US,D,20191113,000000,7.15878,7.16362,7.13995,7.13995,12559.743827102,0
+MHF.US,D,20191114,000000,7.1118,7.16789,7.1118,7.14947,12812.02857375,0
+MHF.US,D,20191115,000000,7.14947,7.16839,7.09297,7.09297,36359.277686846,0
+MHF.US,D,20191118,000000,7.12112,7.15878,7.09297,7.09297,28467.81081171,0
+MHF.US,D,20191119,000000,7.12112,7.15878,7.10239,7.13063,121023.01124481,0
+MHF.US,D,20191120,000000,7.13995,7.15361,7.1118,7.12112,20294.794159316,0
+MHF.US,D,20191121,000000,7.12112,7.15898,7.09288,7.09288,22691.499252469,0
+MHF.US,D,20191122,000000,7.10229,7.23478,7.10229,7.22536,47065.233195582,0
+MHF.US,D,20191125,000000,7.1777,7.21565,7.14005,7.18741,39836.770634637,0
+MHF.US,D,20191126,000000,7.16859,7.22536,7.14005,7.18741,13435.676467462,0
+MHF.US,D,20191127,000000,7.22536,7.23478,7.10229,7.10229,34781.993450806,0
+MHF.US,D,20191129,000000,7.14957,7.16859,7.12112,7.14005,9516.1806435459,0
+MHF.US,D,20191202,000000,7.13063,7.23478,7.13063,7.1444,41077.002449155,0
+MHF.US,D,20191203,000000,7.13182,7.1778,7.1118,7.13063,41162.779263015,0
+MHF.US,D,20191204,000000,7.1118,7.13063,6.95098,7.13063,38483.515253619,0
+MHF.US,D,20191205,000000,7.09288,7.14957,7.09288,7.12112,44414.225077809,0
+MHF.US,D,20191206,000000,7.13044,7.19712,7.11824,7.1777,11863.437926355,0
+MHF.US,D,20191209,000000,7.1777,7.19712,7.13063,7.14005,41351.488253509,0
+MHF.US,D,20191210,000000,7.14957,7.14957,7.12112,7.14947,24188.052369582,0
+MHF.US,D,20191211,000000,7.12112,7.23478,7.12112,7.21952,55735.755368365,0
+MHF.US,D,20191212,000000,7.23478,7.29156,7.22536,7.25372,46567.727675193,0
+MHF.US,D,20191213,000000,7.23478,7.28215,7.23478,7.28215,17666.996238235,0
+MHF.US,D,20191216,000000,7.29156,7.30227,7.2441,7.29066,7550.3778976681,0
+MHF.US,D,20191217,000000,7.32912,7.33863,7.25539,7.30058,29952.254260985,0
+MHF.US,D,20191218,000000,7.29156,7.37649,7.29146,7.36708,36537.895287473,0
+MHF.US,D,20191219,000000,7.34834,7.36708,7.2438,7.33854,23617.888842158,0
+MHF.US,D,20191220,000000,7.37649,7.37649,7.27234,7.27334,11068.236404922,0
+MHF.US,D,20191223,000000,7.3198,7.3198,7.18691,7.22506,125649.91349832,0
+MHF.US,D,20191224,000000,7.25342,7.28008,7.18691,7.18691,34785.020867765,0
+MHF.US,D,20191226,000000,7.2437,7.2437,7.18691,7.19415,13107.706296821,0
+MHF.US,D,20191227,000000,7.15848,7.18691,7.13014,7.13946,55073.760193162,0
+MHF.US,D,20191230,000000,7.15848,7.16809,7.08257,7.11111,86041.208274656,0
+MHF.US,D,20191231,000000,7.07325,7.19663,7.07325,7.18691,129075.9403578,0
+MHF.US,D,20200102,000000,7.22498,7.22498,7.12053,7.20594,36530.831314566,0
+MHF.US,D,20200103,000000,7.20594,7.2438,7.20594,7.23439,34936.391715754,0
+MHF.US,D,20200106,000000,7.26293,7.26293,7.20594,7.26293,23481.655078968,0
+MHF.US,D,20200107,000000,7.2656,7.32902,7.21535,7.26293,42301.088039889,0
+MHF.US,D,20200108,000000,7.25342,7.30979,7.25342,7.30058,36882.0116819,0
+MHF.US,D,20200109,000000,7.30058,7.30058,7.27234,7.28662,12145.9968426,0
+MHF.US,D,20200110,000000,7.30058,7.39551,7.27055,7.3198,117131.77131251,0
+MHF.US,D,20200113,000000,7.32902,7.3643,7.27234,7.31029,28381.024858863,0
+MHF.US,D,20200114,000000,7.3198,7.32902,7.26303,7.29136,81123.673993002,0
+MHF.US,D,20200115,000000,7.32902,7.32902,7.27234,7.27234,35534.811134801,0
+MHF.US,D,20200116,000000,7.28195,7.30058,7.25342,7.26293,20453.228980211,0
+MHF.US,D,20200117,000000,7.25342,7.37649,7.25342,7.30058,52855.672700636,0
+MHF.US,D,20200121,000000,7.30058,7.35747,7.29136,7.29136,59529.108818958,0
+MHF.US,D,20200122,000000,7.3198,7.32446,7.29413,7.3198,35664.990064072,0
+MHF.US,D,20200123,000000,7.33863,7.36668,7.31029,7.31029,32012.916071601,0
+MHF.US,D,20200124,000000,7.32902,7.37669,7.31029,7.33863,35074.643756917,0
+MHF.US,D,20200127,000000,7.36718,7.45279,7.3198,7.37669,47633.378445031,0
+MHF.US,D,20200128,000000,7.35766,7.42435,7.34844,7.35766,46342.689681183,0
+MHF.US,D,20200129,000000,7.43287,7.43366,7.34844,7.36718,27608.024395136,0
+MHF.US,D,20200130,000000,7.37669,7.39571,7.33863,7.39571,46939.090822257,0
+MHF.US,D,20200131,000000,7.41473,7.42474,7.39571,7.39571,19714.539242027,0
+MHF.US,D,20200203,000000,7.44327,7.44327,7.36718,7.40532,24561.433794619,0
+MHF.US,D,20200204,000000,7.43376,7.44327,7.35766,7.35766,43144.728232678,0
+MHF.US,D,20200205,000000,7.33863,7.41473,7.33863,7.41473,30311.507740211,0
+MHF.US,D,20200206,000000,7.37669,7.46884,7.37669,7.46884,21923.544483672,0
+MHF.US,D,20200207,000000,7.49095,7.50957,7.44337,7.49095,15242.035253458,0
+MHF.US,D,20200210,000000,7.4623,7.54782,7.45279,7.51611,65965.39727543,0
+MHF.US,D,20200211,000000,7.50026,7.605,7.48134,7.58577,69562.977762624,0
+MHF.US,D,20200212,000000,7.55743,7.56684,7.52444,7.52929,8323.3783613962,0
+MHF.US,D,20200213,000000,7.50957,7.56684,7.50957,7.56684,13821.16756034,0
+MHF.US,D,20200214,000000,7.55634,7.605,7.49302,7.53821,34049.358546541,0
+MHF.US,D,20200218,000000,7.52879,7.605,7.52879,7.59529,27087.308678055,0
+MHF.US,D,20200219,000000,7.55743,7.605,7.55743,7.59568,24791.517483562,0
+MHF.US,D,20200220,000000,7.62383,7.62383,7.58528,7.61124,18788.149652337,0
+MHF.US,D,20200221,000000,7.62383,7.6702,7.59529,7.63503,19466.291051326,0
+MHF.US,D,20200224,000000,7.63354,7.67159,7.63354,7.66208,16681.067448337,0
+MHF.US,D,20200225,000000,7.67159,7.67159,7.64315,7.67159,45248.783019719,0
+MHF.US,D,20200226,000000,7.64315,7.65266,7.59529,7.605,70124.059039168,0
+MHF.US,D,20200227,000000,7.61451,7.63354,7.53801,7.53801,43010.512747462,0
+MHF.US,D,20200228,000000,7.53801,7.53801,7.43336,7.45844,62849.17608484,0
+MHF.US,D,20200302,000000,7.49996,7.53781,7.45239,7.45239,57000.206518562,0
+MHF.US,D,20200303,000000,7.51928,7.54297,7.47143,7.52859,58307.041506197,0
+MHF.US,D,20200304,000000,7.605,7.605,7.50947,7.55733,32982.698637715,0
+MHF.US,D,20200305,000000,7.55733,7.59529,7.49996,7.51928,61216.389204536,0
+MHF.US,D,20200306,000000,7.52859,7.55733,7.52859,7.52859,35030.241641507,0
+MHF.US,D,20200309,000000,7.52859,7.53801,7.09981,7.24271,288990.1590068,0
+MHF.US,D,20200310,000000,7.2333,7.2333,7.09981,7.09981,60595.768727784,0
+MHF.US,D,20200311,000000,7.08059,7.08059,6.61395,6.67549,270806.48360743,0
+MHF.US,D,20200312,000000,6.57561,6.58908,6.2041,6.4994,335723.38547579,0
+MHF.US,D,20200313,000000,6.51843,6.75675,6.41864,6.74714,176324.83684894,0
+MHF.US,D,20200316,000000,6.31836,6.56293,5.94675,6.36611,166213.2642033,0
+MHF.US,D,20200317,000000,6.46115,6.5662,6.22292,6.42301,114764.33124998,0
+MHF.US,D,20200318,000000,6.28992,6.28992,5.3176,5.8323,160873.90982526,0
+MHF.US,D,20200319,000000,5.81337,6.01335,5.63223,5.756,143882.02756905,0
+MHF.US,D,20200320,000000,5.88948,6.48037,5.70853,6.12781,159003.9752831,0
+MHF.US,D,20200323,000000,5.87363,6.02653,5.87363,5.94051,88560.019185186,0
+MHF.US,D,20200324,000000,5.95012,6.44777,5.95012,6.44777,136515.31296693,0
+MHF.US,D,20200325,000000,6.43806,6.88746,6.26583,6.74407,180926.51062779,0
+MHF.US,D,20200326,000000,6.74407,6.87219,6.46679,6.80352,65649.536772628,0
+MHF.US,D,20200327,000000,6.74407,6.74407,6.57174,6.59106,44395.051437064,0
+MHF.US,D,20200330,000000,6.59106,6.81106,6.59106,6.76329,76259.624077637,0
+MHF.US,D,20200331,000000,6.6965,6.78231,6.59572,6.76329,27338.584285716,0
+MHF.US,D,20200401,000000,6.73465,6.73465,6.57174,6.6197,41930.734031811,0
+MHF.US,D,20200402,000000,6.63883,6.63883,6.53379,6.60048,12514.332572705,0
+MHF.US,D,20200403,000000,6.60048,6.64844,6.45688,6.51446,51141.14556242,0
+MHF.US,D,20200406,000000,6.50515,6.72504,6.50515,6.68679,44188.177944813,0
+MHF.US,D,20200407,000000,6.70572,6.83989,6.61019,6.66766,77208.214725032,0
+MHF.US,D,20200408,000000,6.61019,6.70572,6.58145,6.64844,102169.26755834,0
+MHF.US,D,20200409,000000,6.73465,6.83018,6.72048,6.7729,61024.652797085,0
+MHF.US,D,20200413,000000,6.88746,6.88746,6.61019,6.73465,56382.613458769,0
+MHF.US,D,20200414,000000,6.7729,6.79183,6.68679,6.71533,74085.938700522,0
+MHF.US,D,20200415,000000,6.66766,6.76329,6.66766,6.72504,18633.751387388,0
+MHF.US,D,20200416,000000,6.72019,6.75358,6.6965,6.75358,27337.575146729,0
+MHF.US,D,20200417,000000,6.73465,6.78231,6.67698,6.75358,186894.55859449,0
+MHF.US,D,20200420,000000,6.74407,6.74714,6.71533,6.73465,19427.943769835,0
+MHF.US,D,20200421,000000,6.70572,6.78231,6.66766,6.71533,62666.521928267,0
+MHF.US,D,20200422,000000,6.70037,6.72583,6.63308,6.63308,25671.486679869,0
+MHF.US,D,20200423,000000,6.64279,6.64279,6.53715,6.55639,34653.832799509,0
+MHF.US,D,20200424,000000,6.54668,6.58512,6.47958,6.50822,56562.240198382,0
+MHF.US,D,20200427,000000,6.51783,6.52279,6.37395,6.42171,78111.39411803,0
+MHF.US,D,20200428,000000,6.42171,6.47958,6.42171,6.44123,30747.455782418,0
+MHF.US,D,20200429,000000,6.44123,6.52764,6.44123,6.4892,76091.097866876,0
+MHF.US,D,20200430,000000,6.44123,6.51823,6.44123,6.47958,74927.560615338,0
+MHF.US,D,20200501,000000,6.51783,6.52764,6.47006,6.49871,31564.858361556,0
+MHF.US,D,20200504,000000,6.47006,6.52616,6.47006,6.50822,28950.179247301,0
+MHF.US,D,20200505,000000,6.50822,6.5659,6.50822,6.55162,35082.716868809,0
+MHF.US,D,20200506,000000,6.52764,6.61405,6.52764,6.61405,49337.814193383,0
+MHF.US,D,20200507,000000,6.61405,6.66201,6.61405,6.66201,13226.784697238,0
+MHF.US,D,20200508,000000,6.63308,6.67351,6.61405,6.6524,40014.379096275,0
+MHF.US,D,20200511,000000,6.63308,6.66678,6.62357,6.64279,24673.448222131,0
+MHF.US,D,20200512,000000,6.68114,6.70978,6.64279,6.6524,14393.349365736,0
+MHF.US,D,20200513,000000,6.63149,6.69076,6.54668,6.54668,27643.344259666,0
+MHF.US,D,20200514,000000,6.60434,6.60434,6.49871,6.52764,12054.165194821,0
+MHF.US,D,20200515,000000,6.566,6.61405,6.50822,6.61405,35116.018455367,0
+MHF.US,D,20200518,000000,6.59473,6.64279,6.51783,6.52764,64100.508428211,0
+MHF.US,D,20200519,000000,6.52764,6.58522,6.52764,6.57551,21003.209727902,0
+MHF.US,D,20200520,000000,6.57016,6.61831,6.57016,6.6086,32937.287383319,0
+MHF.US,D,20200521,000000,6.59889,6.62783,6.59889,6.62783,26717.963808964,0
+MHF.US,D,20200522,000000,6.64716,6.65677,6.61831,6.61831,49749.542899912,0
+MHF.US,D,20200526,000000,6.63735,6.66935,6.61831,6.63378,42286.960094077,0
+MHF.US,D,20200527,000000,6.62783,6.71443,6.62783,6.67589,55057.613969376,0
+MHF.US,D,20200528,000000,6.70482,6.74337,6.67589,6.67589,42631.076488505,0
+MHF.US,D,20200529,000000,6.6857,6.78192,6.6857,6.76279,18850.716269506,0
+MHF.US,D,20200601,000000,6.79153,6.83989,6.77241,6.82047,39033.49600131,0
+MHF.US,D,20200602,000000,6.85426,6.87834,6.82047,6.85901,23089.100013185,0
+MHF.US,D,20200603,000000,6.87834,6.93611,6.85901,6.8832,27745.267297311,0
+MHF.US,D,20200604,000000,6.88785,6.94374,6.85139,6.87834,50730.425994877,0
+MHF.US,D,20200605,000000,6.93611,6.94572,6.86872,6.89479,31806.042579351,0
+MHF.US,D,20200608,000000,6.88785,6.95554,6.88785,6.91688,37970.87264843,0
+MHF.US,D,20200609,000000,6.87834,6.99398,6.86872,6.86872,23348.448732739,0
+MHF.US,D,20200610,000000,6.87834,6.94572,6.64716,6.73396,437342.67228645,0
+MHF.US,D,20200611,000000,6.72425,6.74327,6.69541,6.72425,78562.479245036,0
+MHF.US,D,20200612,000000,6.81086,6.81086,6.73861,6.80135,50640.612625071,0
+MHF.US,D,20200615,000000,6.81086,6.85901,6.70482,6.83989,26247.705041212,0
+MHF.US,D,20200616,000000,6.8494,6.88785,6.83008,6.86872,26751.26539552,0
+MHF.US,D,20200617,000000,6.90717,6.91688,6.86872,6.87834,63367.873523946,0
+MHF.US,D,20200618,000000,6.86872,6.88785,6.83989,6.83989,9063.0772385668,0
+MHF.US,D,20200619,000000,6.86872,6.89766,6.85426,6.88785,50008.891619465,0
+MHF.US,D,20200622,000000,6.94047,6.94047,6.83425,6.91144,22191.975454106,0
+MHF.US,D,20200623,000000,6.92115,6.92115,6.8826,6.90173,16916.196832211,0
+MHF.US,D,20200624,000000,6.94047,6.94047,6.84376,6.90173,28301.302878923,0
+MHF.US,D,20200625,000000,6.86318,6.92115,6.86318,6.90173,13450.813552261,0
+MHF.US,D,20200626,000000,6.8826,6.91144,6.87269,6.90173,11203.461029125,0
+MHF.US,D,20200629,000000,6.91144,6.94047,6.87279,6.92115,30747.455782418,0
+MHF.US,D,20200630,000000,6.95969,6.95969,6.83415,6.8826,106183.622447,0
+MHF.US,D,20200701,000000,6.91144,6.93076,6.86655,6.93076,18732.647008075,0
+MHF.US,D,20200702,000000,6.90173,6.97911,6.89211,6.90173,26494.944092927,0
+MHF.US,D,20200706,000000,6.94047,6.94047,6.91808,6.94047,9200.3201407432,0
+MHF.US,D,20200707,000000,6.95969,6.99844,6.90173,6.99844,24609.872465976,0
+MHF.US,D,20200708,000000,6.97911,7.0565,6.97911,7.0565,11820.044949931,0
+MHF.US,D,20200709,000000,7.0565,7.0565,7.00805,7.01786,31432.661154313,0
+MHF.US,D,20200710,000000,7.04679,7.04679,7.00805,7.02757,34303.661571162,0
+MHF.US,D,20200713,000000,7.02757,7.0565,7.01796,7.01796,9614.0671252451,0
+MHF.US,D,20200714,000000,6.98893,7.01786,6.98893,6.99844,44093.318880073,0
+MHF.US,D,20200715,000000,7.04679,7.04679,7.01301,7.03698,22001.24818564,0
+MHF.US,D,20200716,000000,7.04679,7.04679,6.94047,6.95969,50662.813682775,0
+MHF.US,D,20200717,000000,6.95969,7.00805,6.95969,6.98893,15271.30028407,0
+MHF.US,D,20200720,000000,6.9694,7.04679,6.9694,6.9694,53624.636608418,0
+MHF.US,D,20200721,000000,6.98893,7.02757,6.97911,7.0031,42316.225124688,0
+MHF.US,D,20200722,000000,7.0565,7.08545,7.01786,7.07583,47217.613182557,0
+MHF.US,D,20200723,000000,7.07018,7.07989,7.07018,7.07018,11197.406195206,0
+MHF.US,D,20200724,000000,7.05086,7.06057,7.00221,7.02173,43858.189496198,0
+MHF.US,D,20200727,000000,7.05086,7.06157,7.03154,7.04105,32963.52499697,0
+MHF.US,D,20200728,000000,7.09932,7.09932,7.03144,7.03144,34444.941029284,0
+MHF.US,D,20200729,000000,7.07979,7.07979,7.04105,7.04105,13786.856834795,0
+MHF.US,D,20200730,000000,7.07018,7.10903,7.04105,7.09932,37317.959724107,0
+MHF.US,D,20200731,000000,7.12855,7.12855,7.07979,7.11864,19384.550793412,0
+MHF.US,D,20200803,000000,7.15758,7.19643,7.10903,7.19643,48450.78102417,0
+MHF.US,D,20200804,000000,7.21565,7.27391,7.20179,7.2641,43108.399229162,0
+MHF.US,D,20200805,000000,7.23507,7.30296,7.23507,7.29325,43538.292437448,0
+MHF.US,D,20200806,000000,7.28363,7.34181,7.28363,7.29325,52601.369676016,0
+MHF.US,D,20200807,000000,7.32248,7.4194,7.28363,7.37095,146555.23674453,0
+MHF.US,D,20200810,000000,7.38056,7.38056,7.27391,7.38056,33993.855902278,0
+MHF.US,D,20200811,000000,7.40969,7.43872,7.37095,7.43872,71187.691531034,0
+MHF.US,D,20200812,000000,7.38056,7.43673,7.38056,7.4194,15412.579742193,0
+MHF.US,D,20200813,000000,7.43872,7.45824,7.38056,7.42901,59145.636004053,0
+MHF.US,D,20200814,000000,7.43872,7.43872,7.40008,7.41107,26136.699752687,0
+MHF.US,D,20200817,000000,7.40969,7.43872,7.40969,7.42901,40123.366106827,0
+MHF.US,D,20200818,000000,7.44853,7.46786,7.42435,7.46786,29828.130165634,0
+MHF.US,D,20200819,000000,7.46786,7.47757,7.43872,7.46786,18389.539752633,0
+MHF.US,D,20200820,000000,7.42901,7.42901,7.27391,7.27391,95334.369202166,0
+MHF.US,D,20200821,000000,7.35597,7.36558,7.28779,7.30732,43889.472804783,0
+MHF.US,D,20200824,000000,7.30732,7.36558,7.26837,7.26837,37605.564335285,0
+MHF.US,D,20200825,000000,7.26837,7.30355,7.16135,7.17116,41027.554638813,0
+MHF.US,D,20200826,000000,7.17116,7.20019,7.10289,7.10289,36096.901550332,0
+MHF.US,D,20200827,000000,7.15164,7.19058,7.07375,7.1127,41017.463248947,0
+MHF.US,D,20200828,000000,7.17116,7.26837,7.16135,7.26837,33900.005976526,0
+MHF.US,D,20200831,000000,7.2974,7.36558,7.18067,7.20019,53861.784270267,0
+MHF.US,D,20200901,000000,7.23924,7.28779,7.21962,7.28779,33289.476889638,0
+MHF.US,D,20200902,000000,7.33635,7.39481,7.30732,7.32199,30983.59430528,0
+MHF.US,D,20200903,000000,7.34626,7.36558,7.18067,7.20019,51522.600099351,0
+MHF.US,D,20200904,000000,7.23924,7.24895,7.19058,7.21011,43634.160641175,0
+MHF.US,D,20200908,000000,7.21011,7.21011,7.07375,7.07375,37065.674977459,0
+MHF.US,D,20200909,000000,7.12241,7.18067,7.1127,7.15164,28792.753565393,0
+MHF.US,D,20200910,000000,7.19058,7.24478,7.19058,7.21011,39778.240573414,0
+MHF.US,D,20200911,000000,7.23924,7.23924,7.15164,7.19058,16613.455136235,0
+MHF.US,D,20200914,000000,7.24895,7.25856,7.19058,7.20019,16639.692749887,0
+MHF.US,D,20200915,000000,7.23924,7.25856,7.19058,7.21011,19158.503660415,0
+MHF.US,D,20200916,000000,7.18067,7.21011,7.18067,7.19058,20040.491134695,0
+MHF.US,D,20200917,000000,7.22953,7.22953,7.16135,7.20019,10509.173406351,0
+MHF.US,D,20200918,000000,7.21962,7.22953,7.18514,7.20019,9413.2484669136,0
+MHF.US,D,20200921,000000,7.20019,7.20019,7.14173,7.18067,17636.722068638,0
+MHF.US,D,20200922,000000,7.14342,7.2119,7.14342,7.19238,49740.460649033,0
+MHF.US,D,20200923,000000,7.20209,7.20209,7.1339,7.1339,24404.008112711,0
+MHF.US,D,20200924,000000,7.17295,7.17295,7.14203,7.15164,5157.7093604627,0
+MHF.US,D,20200925,000000,7.18247,7.18247,7.09486,7.16305,26254.769014119,0
+MHF.US,D,20200928,000000,7.19238,7.27046,7.14153,7.26055,40392.806216247,0
+MHF.US,D,20200929,000000,7.28989,7.28989,7.24122,7.24122,22936.720026209,0
+MHF.US,D,20200930,000000,7.25094,7.27046,7.23627,7.27046,22011.339575506,0
+MHF.US,D,20201001,000000,7.3095,7.3095,7.27046,7.27828,9561.5918979424,0
+MHF.US,D,20201002,000000,7.28989,7.31921,7.27046,7.29433,29615.201839464,0
+MHF.US,D,20201005,000000,7.36796,7.36796,7.19238,7.19238,39235.323798628,0
+MHF.US,D,20201006,000000,7.14342,7.23142,7.11429,7.11429,47103.580477072,0
+MHF.US,D,20201007,000000,7.14342,7.28027,7.10438,7.10438,34383.383551102,0
+MHF.US,D,20201008,000000,7.14342,7.17295,7.08496,7.11429,37619.692281097,0
+MHF.US,D,20201009,000000,7.10438,7.14371,7.09486,7.09486,26834.014792421,0
+MHF.US,D,20201012,000000,7.1339,7.1339,7.08496,7.08496,23596.696923439,0
+MHF.US,D,20201013,000000,7.10438,7.11617,7.07525,7.09486,50475.113831271,0
+MHF.US,D,20201014,000000,7.14342,7.15333,7.10438,7.124,34011.01126505,0
+MHF.US,D,20201015,000000,7.14342,7.14342,7.05582,7.05582,41261.674883701,0
+MHF.US,D,20201016,000000,7.07525,7.08496,7.0361,7.07525,17108.94237865,0
+MHF.US,D,20201019,000000,7.124,7.124,7.0361,7.04592,26193.211535936,0
+MHF.US,D,20201020,000000,7.04592,7.22151,7.04592,7.124,111677.37509,0
+MHF.US,D,20201021,000000,7.124,7.15818,7.124,7.124,14883.79091322,0
+MHF.US,D,20201022,000000,7.1339,7.14342,7.09486,7.09486,38366.455131174,0
+MHF.US,D,20201023,000000,7.1339,7.14342,7.09486,7.10438,14755.630261923,0
+MHF.US,D,20201026,000000,7.1339,7.1339,7.02648,7.06553,37766.017434152,0
+MHF.US,D,20201027,000000,7.07525,7.07525,7.00687,7.02648,9801.7669767509,0
+MHF.US,D,20201028,000000,7.02648,7.02648,6.96783,6.99706,62283.049113363,0
+MHF.US,D,20201029,000000,7.04592,7.04592,6.98744,7.00687,19497.57435991,0
+MHF.US,D,20201030,000000,7.0361,7.0361,6.95811,7.01668,29161.089295498,0
+MHF.US,D,20201102,000000,7.09486,7.09486,7.00687,7.01668,12579.926606834,0
+MHF.US,D,20201103,000000,7.00687,7.08486,7.00687,7.07525,17066.558541214,0
+MHF.US,D,20201104,000000,7.124,7.15333,7.08496,7.10438,26275.960932837,0
+MHF.US,D,20201105,000000,7.14342,7.14342,7.08496,7.124,11175.2051375,0
+MHF.US,D,20201106,000000,7.11429,7.17295,7.11429,7.16305,23157.721464273,0
+MHF.US,D,20201109,000000,7.20209,7.20209,7.1339,7.15333,18369.356972902,0
+MHF.US,D,20201110,000000,7.20209,7.20209,7.17295,7.20209,12390.208477356,0
+MHF.US,D,20201111,000000,7.15333,7.20209,7.15333,7.19238,27658.481344465,0
+MHF.US,D,20201112,000000,7.20209,7.20209,7.18107,7.18247,26910.709355402,0
+MHF.US,D,20201113,000000,7.22151,7.22151,7.10438,7.17295,46122.697382106,0
+MHF.US,D,20201116,000000,7.17295,7.22151,7.17295,7.18247,10493.027182565,0
+MHF.US,D,20201117,000000,7.22151,7.22151,7.18247,7.18247,22113.262613152,0
+MHF.US,D,20201118,000000,7.22151,7.22151,7.17295,7.19238,28685.784832815,0
+MHF.US,D,20201119,000000,7.26074,7.26074,7.21526,7.22161,28006.634294838,0
+MHF.US,D,20201120,000000,7.26074,7.26074,7.19238,7.212,22726.819116998,0
+MHF.US,D,20201123,000000,7.27064,7.27064,7.15324,7.19238,96726.98100366,0
+MHF.US,D,20201124,000000,7.18247,7.24033,7.17286,7.19238,43317.290999386,0
+MHF.US,D,20201125,000000,7.19238,7.29989,7.19238,7.29989,92014.301936284,0
+MHF.US,D,20201127,000000,7.32931,7.32931,7.25112,7.26074,31397.341289781,0
+MHF.US,D,20201130,000000,7.28046,7.28046,7.212,7.212,47691.908506254,0
+MHF.US,D,20201201,000000,7.28046,7.28046,7.212,7.212,37683.268037253,0
+MHF.US,D,20201202,000000,7.29017,7.3196,7.22161,7.27064,86495.320818621,0
+MHF.US,D,20201203,000000,7.23151,7.27064,7.22161,7.22161,41307.086138098,0
+MHF.US,D,20201204,000000,7.27064,7.27064,7.23151,7.26074,49548.724241581,0
+MHF.US,D,20201207,000000,7.30979,7.30979,7.25112,7.29017,59327.28102164,0
+MHF.US,D,20201208,000000,7.29017,7.33902,7.29017,7.33902,82421.426729757,0
+MHF.US,D,20201209,000000,7.33902,7.41246,7.30979,7.37816,73438.07147113,0
+MHF.US,D,20201210,000000,7.38807,7.4076,7.33902,7.4076,12933.125252141,0
+MHF.US,D,20201211,000000,7.39788,7.43693,7.38807,7.42722,24423.181753457,0
+MHF.US,D,20201214,000000,7.43693,7.44684,7.4076,7.43693,24702.713252742,0
+MHF.US,D,20201215,000000,7.44684,7.44684,7.41196,7.43693,18903.191496808,0
+MHF.US,D,20201216,000000,7.46636,7.50462,7.38807,7.42722,31438.715988232,0
+MHF.US,D,20201217,000000,7.47607,7.48598,7.30979,7.34893,22178.856647281,0
+MHF.US,D,20201218,000000,7.51521,7.51521,7.33902,7.36845,25414.156238288,0
+MHF.US,D,20201221,000000,7.30979,7.38807,7.30979,7.33902,55463.287841985,0
+MHF.US,D,20201222,000000,7.29989,7.3318,7.27064,7.3196,38213.066005213,0
+MHF.US,D,20201223,000000,7.48598,7.48598,7.24122,7.24122,147702.62777228,0
+MHF.US,D,20201224,000000,7.29017,7.29017,7.23151,7.26074,30659.660690584,0
+MHF.US,D,20201228,000000,7.3196,7.3196,7.20209,7.24122,22096.10725038,0
+MHF.US,D,20201229,000000,7.28046,7.29017,7.22161,7.27064,48805.99794745,0
+MHF.US,D,20201230,000000,7.28046,7.3196,7.28046,7.3196,17659.932265329,0
+MHF.US,D,20201231,000000,7.33902,7.34893,7.30979,7.34893,11789.770780333,0
+MHF.US,D,20210104,000000,7.32931,7.4076,7.28046,7.32931,62014.618142929,0
+MHF.US,D,20210105,000000,7.36845,7.36845,7.29989,7.32931,29617.220117437,0
+MHF.US,D,20210106,000000,7.36845,7.36845,7.23151,7.28046,67831.295261636,0
+MHF.US,D,20210107,000000,7.32931,7.32931,7.28046,7.29989,31399.359567756,0
+MHF.US,D,20210108,000000,7.29989,7.30979,7.29017,7.29017,12417.455229992,0
+MHF.US,D,20210111,000000,7.30979,7.3196,7.22161,7.27064,55346.227719541,0
+MHF.US,D,20210112,000000,7.29989,7.44684,7.26074,7.42722,122150.21949283,0
+MHF.US,D,20210113,000000,7.38807,7.44962,7.38807,7.41731,9002.5288993715,0
+MHF.US,D,20210114,000000,7.44684,7.49569,7.37816,7.41731,32607.298934703,0
+MHF.US,D,20210115,000000,7.41731,7.58369,7.39788,7.58369,37184.753377877,0
+MHF.US,D,20210119,000000,7.51521,7.66198,7.5055,7.62283,71253.285565163,0
+MHF.US,D,20210120,000000,7.67179,7.67179,7.55436,7.60341,20450.20156325,0
+MHF.US,D,20210121,000000,7.6817,7.6817,7.55436,7.58369,26453.569394476,0
+MHF.US,D,20210122,000000,7.6817,7.6817,7.57398,7.57398,38894.23482116,0
+MHF.US,D,20210125,000000,7.65236,7.65236,7.56427,7.5935,66770.69018673,0
+MHF.US,D,20210126,000000,7.67179,7.6817,7.60341,7.63264,56404.814516474,0
+MHF.US,D,20210127,000000,7.77941,7.77941,7.61798,7.62283,45820.964825117,0
+MHF.US,D,20210128,000000,7.73055,7.73055,7.60341,7.61312,28223.599176956,0
+MHF.US,D,20210129,000000,7.70112,7.70112,7.61312,7.67179,22881.217381946,0
+MHF.US,D,20210201,000000,7.69151,7.71093,7.62283,7.70112,37842.711997133,0
+MHF.US,D,20210202,000000,7.75998,7.77941,7.6817,7.70112,40548.213620182,0
+MHF.US,D,20210203,000000,7.75007,7.75007,7.6817,7.72084,22472.516092378,0
+MHF.US,D,20210204,000000,7.73055,7.75007,7.70112,7.75007,36806.326257905,0
+MHF.US,D,20210205,000000,7.77941,7.77941,7.74026,7.77941,27837.098945092,0
+MHF.US,D,20210208,000000,7.77941,7.79903,7.58914,7.77941,46838.176923599,0
+MHF.US,D,20210209,000000,7.79903,7.80884,7.70112,7.76969,24229.427068031,0
+MHF.US,D,20210210,000000,7.73055,7.7694,7.73055,7.73055,14653.707224277,0
+MHF.US,D,20210211,000000,7.75998,7.79903,7.73055,7.79903,21063.758067098,0
+MHF.US,D,20210212,000000,7.81855,7.81855,7.77941,7.78922,11898.757790886,0
+MHF.US,D,20210216,000000,7.78922,7.82836,7.77941,7.81855,29436.584238837,0
+MHF.US,D,20210217,000000,7.81855,7.82836,7.77941,7.79903,25331.406841388,0
+MHF.US,D,20210218,000000,7.82846,7.82846,7.64216,7.71073,23531.102889312,0
+MHF.US,D,20210219,000000,7.71073,7.71073,7.62233,7.6814,27056.025369471,0
+MHF.US,D,20210222,000000,7.69121,7.70082,7.57338,7.63224,60496.873107098,0
+MHF.US,D,20210223,000000,7.60291,7.65197,7.47528,7.47528,41280.848524447,0
+MHF.US,D,20210224,000000,7.51453,7.61262,7.50472,7.55377,28095.438525658,0
+MHF.US,D,20210225,000000,7.60291,7.70746,7.2986,7.39691,89380.449181283,0
+MHF.US,D,20210226,000000,7.46547,7.47528,7.42623,7.46547,40606.743681404,0
+MHF.US,D,20210301,000000,7.53415,7.53415,7.36738,7.387,59784.420982565,0
+MHF.US,D,20210302,000000,7.387,7.52444,7.387,7.50472,50989.774714431,0
+MHF.US,D,20210303,000000,7.51453,7.51453,7.40662,7.40662,23361.567539564,0
+MHF.US,D,20210304,000000,7.39691,7.4949,7.387,7.40662,24670.420805172,0
+MHF.US,D,20210305,000000,7.44595,7.46547,7.41633,7.46547,28490.011869415,0
+MHF.US,D,20210308,000000,7.48519,7.48519,7.32813,7.45566,42460.531999771,0
+MHF.US,D,20210309,000000,7.4949,7.53415,7.48519,7.53415,33919.179617271,0
+MHF.US,D,20210310,000000,7.53415,7.63224,7.53415,7.5831,20599.554133266,0
+MHF.US,D,20210311,000000,7.60291,7.66158,7.57368,7.62233,15936.322876233,0
+MHF.US,D,20210312,000000,7.62233,7.67149,7.54485,7.67149,41125.441120511,0
+MHF.US,D,20210315,000000,7.71073,7.72064,7.66158,7.72064,21835.74939184,0
+MHF.US,D,20210316,000000,7.76959,7.76959,7.70082,7.72064,19128.229490818,0
+MHF.US,D,20210317,000000,7.72064,7.75988,7.69131,7.75988,30667.733802477,0
+MHF.US,D,20210318,000000,7.6814,7.74006,7.593,7.70082,40687.474800332,0
+MHF.US,D,20210319,000000,7.72064,7.72064,7.593,7.69121,18640.815360295,0
+MHF.US,D,20210322,000000,7.72064,7.75988,7.6814,7.73035,17530.762475045,0
+MHF.US,D,20210323,000000,7.74997,7.74997,7.55377,7.62233,54463.231106275,0
+MHF.US,D,20210324,000000,7.66158,7.66158,7.387,7.42623,135527.36589907,0
+MHF.US,D,20210325,000000,7.45566,7.48519,7.37709,7.387,29962.345650851,0
+MHF.US,D,20210326,000000,7.37709,7.50472,7.37709,7.47528,34170.455224932,0
+MHF.US,D,20210329,000000,7.48519,7.52444,7.47528,7.4949,12790.836655032,0
+MHF.US,D,20210330,000000,7.51453,7.61262,7.50223,7.61262,34820.340732295,0
+MHF.US,D,20210331,000000,7.64216,7.6814,7.60291,7.66158,31282.299445311,0
+MHF.US,D,20210401,000000,7.64216,7.69121,7.63284,7.66158,12405.345562153,0
+MHF.US,D,20210405,000000,7.6814,7.71073,7.63224,7.65197,16767.853401184,0
+MHF.US,D,20210406,000000,7.62233,7.66158,7.62233,7.64216,20335.15971878,0
+MHF.US,D,20210407,000000,7.65197,7.66158,7.63224,7.66138,29241.820414425,0
+MHF.US,D,20210408,000000,7.66158,7.66158,7.60291,7.65197,46908.81665266,0
+MHF.US,D,20210409,000000,7.66158,7.67149,7.61262,7.65197,22053.723412943,0
+MHF.US,D,20210412,000000,7.63224,7.6814,7.63224,7.66158,15770.824082433,0
+MHF.US,D,20210413,000000,7.67149,7.69121,7.64216,7.64216,8922.8069194308,0
+MHF.US,D,20210414,000000,7.66158,7.6814,7.60291,7.63224,37975.918343363,0
+MHF.US,D,20210415,000000,7.65197,7.73035,7.65197,7.72064,37457.220904256,0
+MHF.US,D,20210416,000000,7.70082,7.74997,7.70082,7.71073,14467.016511758,0
+MHF.US,D,20210419,000000,7.71073,7.73035,7.67149,7.69587,19540.967336333,0
+MHF.US,D,20210420,000000,7.73035,7.73035,7.6814,7.71073,23370.649790443,0
+MHF.US,D,20210421,000000,7.70082,7.76959,7.60291,7.69121,54053.520677718,0
+MHF.US,D,20210422,000000,7.76959,7.78663,7.69121,7.70082,31592.105114194,0
+MHF.US,D,20210423,000000,7.74997,7.78862,7.73035,7.76959,9107.4793539768,0
+MHF.US,D,20210426,000000,7.79903,7.80874,7.73035,7.73035,18486.417095347,0
+MHF.US,D,20210427,000000,7.70122,7.7256,7.63224,7.63224,28137.822363095,0
+MHF.US,D,20210428,000000,7.63224,7.6813,7.60291,7.63224,24975.180779122,0
+MHF.US,D,20210429,000000,7.64216,7.73035,7.60291,7.61262,33295.531723558,0
+MHF.US,D,20210430,000000,7.63224,7.70082,7.61262,7.64216,61840.037098249,0
+MHF.US,D,20210503,000000,7.62233,7.70677,7.57338,7.64216,48165.194690965,0
+MHF.US,D,20210504,000000,7.62233,7.75988,7.593,7.75988,78997.418148256,0
+MHF.US,D,20210505,000000,7.75988,7.75988,7.69121,7.69121,15792.016001151,0
+MHF.US,D,20210506,000000,7.6814,7.7255,7.62233,7.63224,55290.725075279,0
+MHF.US,D,20210507,000000,7.69121,7.7035,7.63224,7.67149,55028.348938765,0
+MHF.US,D,20210510,000000,7.72064,7.74997,7.69121,7.72064,98382.978080655,0
+MHF.US,D,20210511,000000,7.69121,7.92656,7.69121,7.88731,180018.28553986,0
+MHF.US,D,20210512,000000,7.8774,7.8774,7.73035,7.75988,14165.283954767,0
+MHF.US,D,20210513,000000,7.77931,7.86769,7.64216,7.74997,79766.382056038,0
+MHF.US,D,20210514,000000,7.82846,7.82846,7.64216,7.65197,47423.477535821,0
+MHF.US,D,20210517,000000,7.62233,7.6814,7.62233,7.65197,15253.135782311,0
+MHF.US,D,20210518,000000,7.67149,7.69121,7.66158,7.6814,22555.265489279,0
+MHF.US,D,20210519,000000,7.6814,7.77931,7.66653,7.77931,28382.03399785,0
+MHF.US,D,20210520,000000,7.73996,7.76959,7.73996,7.74987,11709.039661406,0
+MHF.US,D,20210521,000000,7.79913,7.81875,7.79913,7.81875,5442.2865546811,0
+MHF.US,D,20210524,000000,7.81875,7.84827,7.80894,7.84827,39887.227583966,0
+MHF.US,D,20210525,000000,7.91704,7.9663,7.8777,7.91704,42646.213573303,0
+MHF.US,D,20210526,000000,7.93677,7.98582,7.90723,7.9663,44950.077879688,0
+MHF.US,D,20210527,000000,7.98582,7.98582,7.93677,7.94965,20562.215990763,0
+MHF.US,D,20210528,000000,8.14328,8.14328,7.9663,7.99573,21784.283303524,0
+MHF.US,D,20210601,000000,8.11375,8.11375,7.99573,8.00534,32237.954065612,0
+MHF.US,D,20210602,000000,8.0646,8.0646,7.95639,7.97611,15289.464785829,0
+MHF.US,D,20210603,000000,7.91704,7.98582,7.91704,7.9663,14988.741367825,0
+MHF.US,D,20210604,000000,8.01555,8.01555,7.92696,7.94658,25364.708427945,0
+MHF.US,D,20210607,000000,7.94658,8.09414,7.90723,7.9663,13067.340737357,0
+MHF.US,D,20210608,000000,8.01555,8.01555,7.88761,7.88761,20897.250134311,0
+MHF.US,D,20210609,000000,7.92696,7.99573,7.92696,7.99573,19427.943769835,0
+MHF.US,D,20210610,000000,7.94658,8.12366,7.94658,8.04498,24781.426093696,0
+MHF.US,D,20210611,000000,8.0646,8.16299,7.95143,7.98582,32532.622649696,0
+MHF.US,D,20210614,000000,8.00564,8.04498,7.93677,7.9663,16950.507557756,0
+MHF.US,D,20210615,000000,8.07441,8.09423,7.99573,8.09423,23586.605533573,0
+MHF.US,D,20210616,000000,8.09423,8.47941,8.05489,8.16299,27469.772353973,0
+MHF.US,D,20210617,000000,8.24168,8.24168,8.00564,8.00564,18317.890884586,0
+MHF.US,D,20210618,000000,8.00564,8.16796,7.98582,7.98582,22372.611332706,0
+MHF.US,D,20210621,000000,8.01555,8.09284,8.01555,8.03507,13371.09157232,0
+MHF.US,D,20210622,000000,8.03507,8.21027,8.01555,8.01555,15586.151647886,0
+MHF.US,D,20210623,000000,8.05489,8.14328,8.04498,8.07441,29050.084006973,0
+MHF.US,D,20210624,000000,8.15308,8.15308,8.0646,8.11375,11462.809748678,0
+MHF.US,D,20210625,000000,8.14328,8.14328,8.04101,8.05489,33786.982410027,0
+MHF.US,D,20210628,000000,8.07441,8.18261,8.04498,8.1728,30908.918020272,0
+MHF.US,D,20210629,000000,8.16299,8.22146,8.13357,8.1728,29220.628495707,0
+MHF.US,D,20210630,000000,8.19242,8.3596,8.14328,8.32026,36434.963110839,0
+MHF.US,D,20210701,000000,8.38924,8.64341,8.24168,8.56621,34405.584608807,0
+MHF.US,D,20210702,000000,8.53659,8.57593,8.19242,8.22195,26959.148026758,0
+MHF.US,D,20210706,000000,8.22195,8.36397,8.22195,8.25149,36626.699518293,0
+MHF.US,D,20210707,000000,8.32026,8.33998,8.18261,8.24168,30916.991132165,0
+MHF.US,D,20210708,000000,8.36535,8.43829,8.2067,8.33998,20298.830715263,0
+MHF.US,D,20210709,000000,8.38924,8.40896,8.34989,8.3596,6861.1359698269,0
+MHF.US,D,20210712,000000,8.36951,8.4482,8.18261,8.19242,42794.557004332,0
+MHF.US,D,20210713,000000,8.19242,8.40886,8.1728,8.21214,40984.161662389,0
+MHF.US,D,20210714,000000,8.33017,8.40549,8.21214,8.25149,45379.971087976,0
+MHF.US,D,20210715,000000,8.22195,8.31055,8.13347,8.16299,33048.292671843,0
+MHF.US,D,20210716,000000,8.16299,8.2612,8.0646,8.0646,31856.499528681,0
+MHF.US,D,20210719,000000,7.98582,8.09423,7.9663,7.99573,46506.170197011,0
+MHF.US,D,20210720,000000,7.98582,8.0646,7.9663,8.01555,25457.549214712,0
+MHF.US,D,20210721,000000,8.07441,8.07441,7.9663,7.99573,22388.757556491,0
+MHF.US,D,20210722,000000,7.93677,7.99573,7.86789,7.86789,35639.761589408,0
+MHF.US,D,20210723,000000,7.88761,7.94658,7.85808,7.8777,34550.900622876,0
+MHF.US,D,20210726,000000,7.88761,7.9663,7.88761,7.94658,34937.40085474,0
+MHF.US,D,20210727,000000,7.97611,8.02516,7.9663,8.00564,57134.42200378,0
+MHF.US,D,20210728,000000,7.97611,8.16299,7.97611,8.12366,37356.307005598,0
+MHF.US,D,20210729,000000,8.08433,8.25803,8.07441,8.08433,29689.878124471,0
+MHF.US,D,20210730,000000,8.08433,8.09423,8.02516,8.05489,59459.478228882,0
+MHF.US,D,20210802,000000,8.07441,8.12337,8.03507,8.09423,92067.786302572,0
+MHF.US,D,20210803,000000,8.07441,8.14318,8.03507,8.04498,29369.981065721,0
+MHF.US,D,20210804,000000,8.10395,8.10395,7.9663,7.98582,21705.570462569,0
+MHF.US,D,20210805,000000,7.98582,8.03249,7.92696,7.92696,25290.032142938,0
+MHF.US,D,20210806,000000,7.98492,7.98492,7.90723,7.90723,21168.708521704,0
+MHF.US,D,20210809,000000,7.93677,7.98582,7.90723,7.93677,31630.452395684,0
+MHF.US,D,20210810,000000,7.90723,7.96134,7.84827,7.90723,57785.31665013,0
+MHF.US,D,20210811,000000,7.90723,8.03507,7.90723,7.91704,41843.948078965,0
+MHF.US,D,20210812,000000,7.97611,7.97611,7.89742,7.91704,18453.11550879,0
+MHF.US,D,20210813,000000,7.88761,7.93677,7.88761,7.90723,39402.840870403,0
+MHF.US,D,20210816,000000,7.93677,7.9663,7.92696,7.92696,21437.139492136,0
+MHF.US,D,20210817,000000,7.9663,7.9663,7.92696,7.93677,24340.432356556,0
+MHF.US,D,20210818,000000,7.90723,7.95639,7.90723,7.92696,32407.489415358,0
+MHF.US,D,20210819,000000,7.9663,8.02516,7.95639,8.02516,32304.557238726,0
+MHF.US,D,20210820,000000,7.98582,8.02516,7.98582,7.99573,10608.069027036,0
+MHF.US,D,20210823,000000,7.97611,8.03517,7.93865,8.00009,12968.445116671,0
+MHF.US,D,20210824,000000,8.01555,8.01555,7.93667,7.95629,29327.597228285,0
+MHF.US,D,20210825,000000,7.97611,7.97611,7.90703,7.92676,23315.14714618,0
+MHF.US,D,20210826,000000,7.91685,7.93667,7.91685,7.93667,11566.751064297,0
+MHF.US,D,20210827,000000,7.93667,7.98582,7.92676,7.97611,47100.553060112,0
+MHF.US,D,20210830,000000,7.98582,8.04508,7.97611,8.04508,49470.011400626,0
+MHF.US,D,20210831,000000,7.99573,8.0648,7.97958,8.04508,16135.123256591,0
+MHF.US,D,20210901,000000,8.08451,8.13376,8.0648,8.07461,18094.871168549,0
+MHF.US,D,20210902,000000,8.09443,8.09443,8.0648,8.0648,25531.216360733,0
+MHF.US,D,20210903,000000,8.08451,8.08451,8.03517,8.03517,15383.314711581,0
+MHF.US,D,20210907,000000,8.04508,8.04508,8.00564,8.01555,7964.1248821701,0
+MHF.US,D,20210908,000000,8.03517,8.03517,8.01555,8.03517,12204.526903822,0
+MHF.US,D,20210909,000000,8.03517,8.08451,7.99672,8.05499,36513.675951794,0
+MHF.US,D,20210910,000000,8.09443,8.10424,8.01,8.03517,18842.643157613,0
+MHF.US,D,20210913,000000,8.04508,8.27191,7.99573,8.27191,26583.748323746,0
+MHF.US,D,20210914,000000,8.15348,8.1732,8.05499,8.15348,54285.622644634,0
+MHF.US,D,20210915,000000,8.1732,8.23226,8.13386,8.19292,54405.710184039,0
+MHF.US,D,20210916,000000,8.18311,8.25208,8.16835,8.21264,12322.596165254,0
+MHF.US,D,20210917,000000,8.23236,8.33097,8.20283,8.33097,41663.312200365,0
+MHF.US,D,20210920,000000,8.33097,8.39993,8.2064,8.24227,51063.441860452,0
+MHF.US,D,20210921,000000,8.38031,8.38031,8.19292,8.32106,14628.478749612,0
+MHF.US,D,20210922,000000,8.37041,8.37041,8.1732,8.19292,41974.127008233,0
+MHF.US,D,20210923,000000,8.15348,8.32997,7.91685,7.91685,63262.923069341,0
+MHF.US,D,20210924,000000,7.94648,7.98047,7.88731,7.90703,42877.306401233,0
+MHF.US,D,20210927,000000,7.8774,7.89722,7.84788,7.85778,14181.430178552,0
+MHF.US,D,20210928,000000,7.85778,7.8774,7.71975,7.769,53465.192648536,0
+MHF.US,D,20210929,000000,7.78872,7.84342,7.769,7.78872,33988.810207346,0
+MHF.US,D,20210930,000000,7.79863,7.82816,7.77881,7.82816,25287.004725978,0
+MHF.US,D,20211001,000000,7.84788,7.86759,7.78922,7.80844,15528.630725651,0
+MHF.US,D,20211004,000000,7.81835,7.90703,7.81319,7.90703,20543.042350018,0
+MHF.US,D,20211005,000000,7.90703,7.99573,7.89722,7.89722,10145.883371178,0
+MHF.US,D,20211006,000000,7.91685,8.01555,7.84788,8.01555,43340.501196078,0
+MHF.US,D,20211007,000000,8.09443,8.09443,7.9662,8.00564,25499.933052149,0
+MHF.US,D,20211008,000000,8.13376,8.13376,8.05499,8.10424,17776.992387774,0
+MHF.US,D,20211011,000000,8.15348,8.16339,8.10424,8.14367,5143.5814146504,0
+MHF.US,D,20211012,000000,8.14367,8.1732,8.05499,8.05499,26258.805570064,0
+MHF.US,D,20211013,000000,8.14367,8.38031,8.09452,8.37041,14602.241135961,0
+MHF.US,D,20211014,000000,8.38031,8.38031,8.30144,8.35713,43264.815772083,0
+MHF.US,D,20211015,000000,8.37041,8.38031,8.32106,8.38031,12399.290728234,0
+MHF.US,D,20211018,000000,8.38031,8.40984,8.33097,8.40984,35687.191121777,0
+MHF.US,D,20211019,000000,8.43937,8.43937,8.35079,8.38031,38606.630209982,0
+MHF.US,D,20211020,000000,8.35079,8.38031,8.35079,8.37041,45720.050926457,0
+MHF.US,D,20211021,000000,8.38031,8.38031,8.28162,8.33097,55397.693807858,0
+MHF.US,D,20211022,000000,8.38031,8.41974,8.31679,8.33097,18224.040958833,0
+MHF.US,D,20211025,000000,8.38031,8.54788,8.33097,8.54788,48471.972942888,0
+MHF.US,D,20211026,000000,8.57741,8.78798,8.28241,8.30144,47941.165835942,0
+MHF.US,D,20211027,000000,8.48872,8.49863,8.31135,8.49863,53723.532229104,0
+MHF.US,D,20211028,000000,8.53797,8.62141,8.28162,8.3605,94522.012317961,0
+MHF.US,D,20211029,000000,8.3605,8.42955,8.29153,8.32106,42639.149600397,0
+MHF.US,D,20211101,000000,8.40984,8.4137,8.29153,8.3605,24417.126919537,0
+MHF.US,D,20211102,000000,8.39012,8.40984,8.32106,8.32106,17165.4541619,0
+MHF.US,D,20211103,000000,8.33097,8.42955,8.27191,8.29153,17153.344494061,0
+MHF.US,D,20211104,000000,8.30144,8.31135,8.22255,8.28162,31740.448545222,0
+MHF.US,D,20211105,000000,8.34088,8.40974,8.25208,8.28162,23578.532421681,0
+MHF.US,D,20211108,000000,8.33097,8.39012,8.27191,8.29153,13656.677905526,0
+MHF.US,D,20211109,000000,8.31135,8.41974,8.30144,8.39993,7807.7083392486,0
+MHF.US,D,20211110,000000,8.39993,8.40746,8.19292,8.23236,25602.86522878,0
+MHF.US,D,20211111,000000,8.23236,8.28182,8.13376,8.23236,35814.342634087,0
+MHF.US,D,20211112,000000,8.1732,8.24227,8.1732,8.19292,14614.3508038,0
+MHF.US,D,20211115,000000,8.16339,8.28162,8.11405,8.13376,32140.067583912,0
+MHF.US,D,20211116,000000,8.13376,8.20283,8.13376,8.19292,10412.296063639,0
+MHF.US,D,20211117,000000,8.20283,8.32483,8.1738,8.22255,42428.239552199,0
+MHF.US,D,20211118,000000,8.26199,8.30341,8.16339,8.25208,35695.26423367,0
+MHF.US,D,20211119,000000,8.24227,8.28172,8.10385,8.10385,31661.735704269,0
+MHF.US,D,20211122,000000,8.06431,8.12366,8.04458,8.04458,24714.822920581,0
+MHF.US,D,20211123,000000,8.06431,8.10385,8.02823,8.07422,28454.692004885,0
+MHF.US,D,20211124,000000,8.08413,8.14337,8.03517,8.14337,16975.736032421,0
+MHF.US,D,20211126,000000,8.11375,8.16319,8.10385,8.10385,5749.0648066045,0
+MHF.US,D,20211129,000000,8.12366,8.24287,8.12366,8.15328,9524.2537554386,0
+MHF.US,D,20211130,000000,8.18291,8.25208,8.06431,8.25208,42406.038494495,0
+MHF.US,D,20211201,000000,8.25208,8.25208,8.09404,8.13347,19321.984176244,0
+MHF.US,D,20211202,000000,8.09404,8.173,8.07422,8.11375,26784.566982078,0
+MHF.US,D,20211203,000000,8.10385,8.10385,8.06925,8.06925,3607.6718770601,0
+MHF.US,D,20211206,000000,8.10385,8.10385,7.98532,8.05449,20189.843704711,0
+MHF.US,D,20211207,000000,8.07422,8.3707,7.9655,7.97541,35137.210374085,0
+MHF.US,D,20211208,000000,7.97541,8.00157,7.93587,7.9655,16065.492666516,0
+MHF.US,D,20211209,000000,7.98532,7.99513,7.922,7.97541,15349.003986037,0
+MHF.US,D,20211210,000000,7.9655,7.98532,7.94083,7.97541,21283.750366175,0
+MHF.US,D,20211213,000000,8.01495,8.01495,7.92606,8.00504,12528.460518517,0
+MHF.US,D,20211214,000000,8.01495,8.04458,7.98532,7.99513,15806.143946962,0
+MHF.US,D,20211215,000000,8.00504,8.02476,7.98532,8.01495,10223.587073145,0
+MHF.US,D,20211216,000000,7.99513,8.06431,7.99513,8.00504,18454.124647776,0
+MHF.US,D,20211217,000000,8.00504,8.06431,7.99513,7.99513,16704.277645027,0
+MHF.US,D,20211220,000000,8.00504,8.03467,7.9655,7.97541,18479.35312244,0
+MHF.US,D,20211221,000000,7.94578,8.01495,7.86671,7.89634,30739.382670525,0
+MHF.US,D,20211222,000000,7.92596,8.04458,7.86383,7.9655,13769.701472024,0
+MHF.US,D,20211223,000000,8.04458,8.04458,7.99513,8.01495,5838.8781764111,0
+MHF.US,D,20211227,000000,8.03467,8.03467,7.88643,7.90625,14576.003522309,0
+MHF.US,D,20211228,000000,7.93587,7.93587,7.86671,7.86671,18018.17660557,0
+MHF.US,D,20211229,000000,7.88643,7.94578,7.88643,7.88643,25039.765674263,0
+MHF.US,D,20211230,000000,7.92596,7.93577,7.83707,7.87652,18651.915889147,0
+MHF.US,D,20211231,000000,7.92596,7.96233,7.89634,7.93587,9344.6270158255,0
+MHF.US,D,20220103,000000,7.97541,7.97541,7.8671,7.89634,12846.339299294,0
+MHF.US,D,20220104,000000,7.90625,7.98335,7.85679,7.90625,29587.955086826,0
+MHF.US,D,20220105,000000,7.90625,7.90625,7.78763,7.78763,11732.249858098,0
+MHF.US,D,20220106,000000,7.82717,7.82717,7.74839,7.79754,18824.478655854,0
+MHF.US,D,20220107,000000,7.82717,7.82717,7.66902,7.72837,29684.832429539,0
+MHF.US,D,20220110,000000,7.76781,7.76781,7.68388,7.71846,28680.739137881,0
+MHF.US,D,20220111,000000,7.71846,7.73818,7.67893,7.68884,20060.673914427,0
+MHF.US,D,20220112,000000,7.68884,7.74809,7.68884,7.69865,21069.812901018,0
+MHF.US,D,20220113,000000,7.67893,7.73818,7.6591,7.6591,21885.197202183,0
+MHF.US,D,20220114,000000,7.6591,7.66406,7.59984,7.63938,49583.034967124,0
+MHF.US,D,20220118,000000,7.62947,7.62947,7.51086,7.51086,20968.899002358,0
+MHF.US,D,20220119,000000,7.51086,7.59974,7.38243,7.38243,38488.560948551,0
+MHF.US,D,20220120,000000,7.37252,7.45952,7.26382,7.27373,38613.694182888,0
+MHF.US,D,20220121,000000,7.16502,7.26392,7.1452,7.17493,142487.39748958,0
+MHF.US,D,20220124,000000,7.1452,7.21437,7.12558,7.18474,76593.649082198,0
+MHF.US,D,20220125,000000,7.17493,7.27868,7.17493,7.26382,31837.325887935,0
+MHF.US,D,20220126,000000,7.33298,7.33298,7.2441,7.25391,34952.53793954,0
+MHF.US,D,20220127,000000,7.32317,7.32317,7.21437,7.23419,17776.992387774,0
+MHF.US,D,20220128,000000,7.21437,7.32317,7.21437,7.28363,73349.267240311,0
+MHF.US,D,20220131,000000,7.2441,7.3528,7.2441,7.33298,39777.231434428,0
+MHF.US,D,20220201,000000,7.36261,7.46151,7.33497,7.4516,36834.58214953,0
+MHF.US,D,20220202,000000,7.40215,7.5504,7.40215,7.46151,39025.422889418,0
+MHF.US,D,20220203,000000,7.41206,7.41206,7.37252,7.38243,17642.776902557,0
+MHF.US,D,20220204,000000,7.37252,7.37252,7.23419,7.23419,49416.527034337,0
+MHF.US,D,20220207,000000,7.21437,7.2668,7.19465,7.19465,23744.031215482,0
+MHF.US,D,20220208,000000,7.15511,7.26382,7.15511,7.21437,60442.379601821,0
+MHF.US,D,20220209,000000,7.21437,7.27373,7.20456,7.2441,35068.588922997,0
+MHF.US,D,20220210,000000,7.25391,7.30335,7.21437,7.27373,24944.906609524,0
+MHF.US,D,20220211,000000,7.30335,7.36261,7.30335,7.34289,31712.192653598,0
+MHF.US,D,20220214,000000,7.35043,7.41126,7.30335,7.32317,70097.821425516,0
+MHF.US,D,20220215,000000,7.30335,7.38243,7.30335,7.38243,19889.120286707,0
+MHF.US,D,20220216,000000,7.31326,7.41206,7.30335,7.34289,36719.540305059,0
+MHF.US,D,20220217,000000,7.41226,7.46289,7.30325,7.33298,45029.799859629,0
+MHF.US,D,20220218,000000,7.33298,7.39244,7.33298,7.34289,15962.560489885,0
+MHF.US,D,20220222,000000,7.33298,7.33298,7.17523,7.21407,34947.492244606,0
+MHF.US,D,20220223,000000,7.17443,7.17443,7.12488,7.12488,20645.97452665,0
+MHF.US,D,20220224,000000,7.12488,7.18394,7.08525,7.13479,50578.046007902,0
+MHF.US,D,20220225,000000,7.09516,7.22398,7.09516,7.13479,22454.351590619,0
+MHF.US,D,20220228,000000,7.19425,7.21407,7.15461,7.18434,21491.632997412,0
+MHF.US,D,20220301,000000,7.22398,7.30325,7.19385,7.23389,36141.303665742,0
+MHF.US,D,20220302,000000,7.22398,7.23884,7.19425,7.20416,18158.446924704,0
+MHF.US,D,20220303,000000,7.18434,7.24825,7.18434,7.20416,11411.343660362,0
+MHF.US,D,20220304,000000,7.17443,7.2319,7.17443,7.21407,18291.653270935,0
+MHF.US,D,20220307,000000,7.1447,7.23984,7.08525,7.11497,62878.441115451,0
+MHF.US,D,20220308,000000,7.10506,7.12488,7.06544,7.08525,24267.774349522,0
+MHF.US,D,20220309,000000,7.08525,7.20416,7.08525,7.10506,50543.735282359,0
+MHF.US,D,20220310,000000,7.08525,7.08525,7.0258,7.0258,29358.880536869,0
+MHF.US,D,20220311,000000,7.0258,7.07038,6.99606,7.06544,44076.163517302,0
+MHF.US,D,20220314,000000,7.09516,7.10506,6.88706,6.9366,30397.284554071,0
+MHF.US,D,20220315,000000,6.90688,7.12478,6.88706,6.90688,27502.064801543,0
+MHF.US,D,20220316,000000,6.90688,6.97624,6.90688,6.92669,52005.977673928,0
+MHF.US,D,20220317,000000,6.90688,7.10506,6.90688,7.05553,65234.780649139,0
+MHF.US,D,20220318,000000,6.99606,7.1447,6.98615,7.09516,29995.647237407,0
+MHF.US,D,20220321,000000,7.08525,7.08525,6.98615,7.03571,23329.275091993,0
+MHF.US,D,20220322,000000,7.05553,7.06344,6.94651,6.97624,67403.420331321,0
+MHF.US,D,20220323,000000,6.90688,6.97624,6.90688,6.94651,29504.196550938,0
+MHF.US,D,20220324,000000,6.90688,6.97624,6.88706,6.89538,55073.760193162,0
+MHF.US,D,20220325,000000,6.88706,6.91678,6.82761,6.89697,82200.425291694,0
+MHF.US,D,20220328,000000,6.90688,6.90688,6.83255,6.86724,38495.624921458,0
+MHF.US,D,20220329,000000,6.84742,6.9366,6.83752,6.91678,47513.290905628,0
+MHF.US,D,20220330,000000,6.88706,6.96783,6.87715,6.9366,44412.206799836,0
+MHF.US,D,20220331,000000,6.91678,6.97624,6.90688,6.97624,42839.968258728,0
+MHF.US,D,20220401,000000,6.98615,6.98615,6.91678,6.92669,39517.882714874,0
+MHF.US,D,20220404,000000,6.90688,6.98615,6.89201,6.95642,64513.246273727,0
+MHF.US,D,20220405,000000,6.94651,6.94651,6.88706,6.89697,23163.776298192,0
+MHF.US,D,20220406,000000,6.91678,6.91678,6.63932,6.73841,228474.11225897,0
+MHF.US,D,20220407,000000,6.73841,6.77806,6.68887,6.77806,126246.3146394,0
+MHF.US,D,20220408,000000,6.7186,6.77806,6.69878,6.73841,82914.895694199,0
+MHF.US,D,20220411,000000,6.7186,6.76814,6.67084,6.69878,112182.95372228,0
+MHF.US,D,20220412,000000,6.69878,6.77746,6.67896,6.67896,52807.23402928,0
+MHF.US,D,20220413,000000,6.62941,6.72851,6.62941,6.66905,69968.651635233,0
+MHF.US,D,20220414,000000,6.66905,6.6975,6.64923,6.68887,35670.035759005,0
+MHF.US,D,20220418,000000,6.63932,6.65914,6.62941,6.62941,100477.95061682,0
+MHF.US,D,20220419,000000,6.62941,6.64923,6.58978,6.58978,41996.328065939,0
+MHF.US,D,20220420,000000,6.58978,6.65914,6.58978,6.65914,69488.301477616,0
+MHF.US,D,20220421,000000,6.64923,6.68877,6.62941,6.64646,53188.688566212,0
+MHF.US,D,20220422,000000,6.63932,6.67312,6.59969,6.62941,42353.563267192,0
+MHF.US,D,20220425,000000,6.56005,6.87715,6.56005,6.79788,163896.28109009,0
+MHF.US,D,20220426,000000,6.76814,6.87715,6.76814,6.79788,37823.538356388,0
+MHF.US,D,20220427,000000,6.82761,6.94651,6.77944,6.84742,40585.551762686,0
+MHF.US,D,20220428,000000,6.8177,6.87715,6.78797,6.79788,41813.673909365,0
+MHF.US,D,20220429,000000,6.77806,6.79788,6.64923,6.64923,57672.293083631,0
+MHF.US,D,20220502,000000,6.69878,6.69878,6.58978,6.59969,37590.427250486,0
+MHF.US,D,20220503,000000,6.62941,6.68887,6.55014,6.56005,108341.16160033,0
+MHF.US,D,20220504,000000,6.56005,6.64923,6.55014,6.64923,69926.267797797,0
+MHF.US,D,20220505,000000,6.61951,6.61951,6.57987,6.6096,25927.807982463,0
+MHF.US,D,20220506,000000,6.61951,6.7186,6.57987,6.68887,36743.759640736,0
+MHF.US,D,20220509,000000,6.62941,6.67698,6.58978,6.6096,39250.460883427,0
+MHF.US,D,20220510,000000,6.61951,6.73841,6.59969,6.69878,23433.216407611,0
+MHF.US,D,20220511,000000,6.62941,6.88706,6.6196,6.8177,80058.023223162,0
+MHF.US,D,20220512,000000,6.78797,6.78797,6.69878,6.7186,15129.01168696,0
+MHF.US,D,20220513,000000,6.70869,6.74832,6.54024,6.56996,31019.923308797,0
+MHF.US,D,20220516,000000,6.56996,6.59969,6.53032,6.59969,9447.5591924578,0
+MHF.US,D,20220517,000000,6.56996,6.58482,6.53032,6.53032,28536.432262799,0
+MHF.US,D,20220518,000000,6.53032,6.53527,6.49633,6.5105,32779.86170141,0
+MHF.US,D,20220519,000000,6.49068,6.56996,6.48077,6.5105,31733.384572316,0
+MHF.US,D,20220520,000000,6.52044,6.55026,6.49062,6.53535,21666.659476661,0
+MHF.US,D,20220523,000000,6.58008,6.78881,6.54529,6.75899,37590.688367662,0
+MHF.US,D,20220524,000000,6.73911,6.78881,6.63972,6.74905,26869.032069243,0
+MHF.US,D,20220525,000000,6.75899,6.82857,6.69935,6.82857,14187.557203746,0
+MHF.US,D,20220526,000000,6.78881,6.92797,6.74111,6.81863,72115.890506435,0
+MHF.US,D,20220527,000000,6.81863,6.94785,6.76993,6.923,146649.36007687,0
+MHF.US,D,20220531,000000,6.92797,6.94785,6.78881,6.87827,36424.656684274,0
+MHF.US,D,20220601,000000,6.93791,6.93791,6.81863,6.85839,36499.105644215,0
+MHF.US,D,20220602,000000,6.82857,6.84845,6.75899,6.81863,144693.5657779,0
+MHF.US,D,20220603,000000,6.77887,6.81863,6.73911,6.73911,21372.887905005,0
+MHF.US,D,20220606,000000,6.70929,6.76893,6.70929,6.73911,55664.682493695,0
+MHF.US,D,20220607,000000,6.74905,6.80869,6.71923,6.80869,76488.257802383,0
+MHF.US,D,20220608,000000,6.80869,6.82857,6.69935,6.70929,45284.082917163,0
+MHF.US,D,20220609,000000,6.69935,6.74905,6.66954,6.6745,31818.881838242,0
+MHF.US,D,20220610,000000,6.67948,6.67948,6.6099,6.61984,90385.061635553,0
+MHF.US,D,20220613,000000,6.6099,6.6099,6.51547,6.57014,73484.141662093,0
+MHF.US,D,20220614,000000,6.6099,6.6099,6.54877,6.55026,52739.039581449,0
+MHF.US,D,20220615,000000,6.55026,6.58008,6.47074,6.50056,16479.377889474,0
+MHF.US,D,20220616,000000,6.49062,6.49062,6.40514,6.4111,42089.820108916,0
+MHF.US,D,20220617,000000,6.42104,6.48068,6.36141,6.43098,75079.763965677,0
+MHF.US,D,20220621,000000,6.43098,6.45076,6.38129,6.4111,28555.200405186,0
+MHF.US,D,20220622,000000,6.39122,6.44092,6.39122,6.40116,52112.259824113,0
+MHF.US,D,20220623,000000,6.42104,6.48068,6.4111,6.41608,112181.50375859,0
+MHF.US,D,20220624,000000,6.42104,6.47074,6.4111,6.42104,47052.748749256,0
+MHF.US,D,20220627,000000,6.42104,6.49062,6.3958,6.4608,108574.7534696,0
+MHF.US,D,20220628,000000,6.50056,6.5105,6.43724,6.48068,37746.628756727,0
+MHF.US,D,20220629,000000,6.48068,6.54031,6.47442,6.50056,57386.063175556,0
+MHF.US,D,20220630,000000,6.49062,6.5602,6.49032,6.53038,52244.054604549,0
+MHF.US,D,20220701,000000,6.59002,6.59002,6.55026,6.5602,42537.519935584,0
+MHF.US,D,20220705,000000,6.57014,6.59996,6.51995,6.57014,27145.700501452,0
+MHF.US,D,20220706,000000,6.59996,6.59996,6.57014,6.58008,33247.497015474,0
+MHF.US,D,20220707,000000,6.59996,6.61984,6.57958,6.61984,43476.180471046,0
+MHF.US,D,20220708,000000,6.59996,6.63972,6.58008,6.59002,50045.798152259,0
+MHF.US,D,20220711,000000,6.6099,6.63972,6.59996,6.59996,36332.098517862,0
+MHF.US,D,20220712,000000,6.63972,6.6596,6.6099,6.64468,31955.706953808,0
+MHF.US,D,20220713,000000,6.61984,6.6596,6.60294,6.6596,26460.568856597,0
+MHF.US,D,20220714,000000,6.62978,6.67948,6.59002,6.66954,40064.607185136,0
+MHF.US,D,20220715,000000,6.69935,6.70919,6.66954,6.69935,26218.106703278,0
+MHF.US,D,20220718,000000,6.67948,6.68942,6.6596,6.6596,25575.229873524,0
+MHF.US,D,20220719,000000,6.66954,6.68942,6.64966,6.68942,12112.040928656,0
+MHF.US,D,20220720,000000,6.67948,6.69935,6.67948,6.67948,17971.375289358,0
+MHF.US,D,20220721,000000,6.66954,6.68942,6.63972,6.66954,9390.6296227321,0
+MHF.US,D,20220722,000000,6.66954,6.70929,6.64966,6.66954,27232.222265707,0
+MHF.US,D,20220725,000000,6.6596,6.66586,6.62978,6.6596,54676.724673947,0
+MHF.US,D,20220726,000000,6.6596,6.67948,6.63972,6.66387,30324.872304306,0
+MHF.US,D,20220727,000000,6.64966,6.67948,6.61984,6.63972,17991.496629882,0
+MHF.US,D,20220728,000000,6.66954,6.74905,6.6596,6.73911,28524.012327373,0
+MHF.US,D,20220729,000000,6.71923,6.77887,6.70929,6.77887,55617.397343462,0
+MHF.US,D,20220801,000000,6.77887,6.81267,6.73911,6.79875,135294.88761896,0
+MHF.US,D,20220802,000000,6.79875,6.84845,6.76893,6.84845,42844.37037858,0
+MHF.US,D,20220803,000000,6.86833,6.88821,6.79875,6.85839,34899.459072526,0
+MHF.US,D,20220804,000000,6.87827,6.89815,6.8403,6.85839,21671.689811793,0
+MHF.US,D,20220805,000000,6.73911,6.82857,6.73911,6.78881,33883.331376044,0
+MHF.US,D,20220808,000000,6.81863,6.84845,6.78881,6.78881,17479.408513536,0
+MHF.US,D,20220809,000000,6.77887,6.83851,6.77887,6.79875,29924.45762787,0
+MHF.US,D,20220810,000000,6.80869,6.92797,6.80869,6.86833,123373.99942529,0
+MHF.US,D,20220811,000000,6.89815,6.90809,6.84845,6.86833,37214.419299856,0
+MHF.US,D,20220812,000000,6.89815,6.90809,6.85839,6.85839,30279.599288126,0
+MHF.US,D,20220815,000000,6.82857,6.91803,6.82857,6.85839,38552.488444728,0
+MHF.US,D,20220816,000000,6.89815,6.89815,6.79875,6.79875,53850.743645421,0
+MHF.US,D,20220817,000000,6.81863,6.81863,6.73911,6.75899,30415.418336665,0
+MHF.US,D,20220818,000000,6.72917,6.78881,6.72917,6.76893,27475.690486052,0
+MHF.US,D,20220819,000000,6.74905,6.74905,6.67948,6.71923,30399.321264246,0
+MHF.US,D,20220822,000000,6.74905,6.74905,6.69935,6.69935,21082.134534428,0
+MHF.US,D,20220823,000000,6.73923,6.75209,6.71929,6.72926,6053.5978428435,0
+MHF.US,D,20220824,000000,6.78908,6.78908,6.68939,6.72926,114243.97996934,0
+MHF.US,D,20220825,000000,6.75917,6.75917,6.65948,6.67942,310908.17103279,0
+MHF.US,D,20220826,000000,6.7492,6.7492,6.68689,6.68939,21943.414483852,0
+MHF.US,D,20220829,000000,6.71929,6.72926,6.64951,6.72926,56522.648690371,0
+MHF.US,D,20220830,000000,6.7492,6.76914,6.66327,6.66945,14733.263482301,0
+MHF.US,D,20220831,000000,6.70932,6.72926,6.62957,6.65948,27440.30200312,0
+MHF.US,D,20220901,000000,6.67942,6.67942,6.56975,6.6196,25894.553158741,0
+MHF.US,D,20220902,000000,6.63954,6.72926,6.6196,6.70932,18853.922958424,0
+MHF.US,D,20220906,000000,6.73923,6.73923,6.61392,6.63954,26546.556240406,0
+MHF.US,D,20220907,000000,6.66945,6.69836,6.6196,6.65948,39756.138674939,0
+MHF.US,D,20220908,000000,6.6196,6.64951,6.6196,6.6196,12731.112480757,0
+MHF.US,D,20220909,000000,6.6196,6.62957,6.56985,6.59468,59033.362095613,0
+MHF.US,D,20220912,000000,6.58969,6.62957,6.52988,6.55978,84272.902927697,0
+MHF.US,D,20220913,000000,6.49997,6.54982,6.49,6.54124,18679.38674887,0
+MHF.US,D,20220914,000000,6.50994,6.53486,6.47006,6.47006,78935.505393021,0
+MHF.US,D,20220915,000000,6.51991,6.57972,6.48003,6.49997,25780.201849034,0
+MHF.US,D,20220916,000000,6.46009,6.50994,6.45511,6.48003,19920.198767362,0
+MHF.US,D,20220919,000000,6.51991,6.54982,6.43018,6.52988,67420.127889153,0
+MHF.US,D,20220920,000000,6.49,6.49,6.39031,6.40028,57038.232665718,0
+MHF.US,D,20220921,000000,6.46009,6.46009,6.38034,6.44015,45466.682588661,0
+MHF.US,D,20220922,000000,6.40028,6.42022,6.3604,6.38034,50897.366718098,0
+MHF.US,D,20220923,000000,6.37037,6.37037,6.26071,6.33049,51289.571648761,0
+MHF.US,D,20220926,000000,6.3604,6.3604,6.25074,6.25074,41804.431433032,0
+MHF.US,D,20220927,000000,6.25074,6.25074,6.22083,6.22581,32469.753466917,0
+MHF.US,D,20220928,000000,6.24077,6.30557,6.22581,6.24077,88204.983050969,0
+MHF.US,D,20220929,000000,6.17098,6.24077,6.17098,6.17098,59874.947611793,0
+MHF.US,D,20220930,000000,6.19092,6.21086,6.17098,6.18095,40414.160246589,0
+MHF.US,D,20221003,000000,6.22083,6.32042,6.20089,6.24077,67381.007704253,0
+MHF.US,D,20221004,000000,6.24077,6.41423,6.24077,6.32052,80643.753466984,0
+MHF.US,D,20221005,000000,6.27068,6.27068,6.2308,6.2308,44467.613251217,0
+MHF.US,D,20221006,000000,6.21086,6.29061,6.19092,6.28065,39183.379044738,0
+MHF.US,D,20221007,000000,6.30058,6.32052,6.24575,6.30058,21536.163328227,0
+MHF.US,D,20221010,000000,6.31055,6.31055,6.2308,6.28065,21123.896764282,0
+MHF.US,D,20221011,000000,6.27068,6.30058,6.22083,6.27068,85172.667180395,0
+MHF.US,D,20221012,000000,6.2308,6.27097,6.2308,6.2308,45120.619414546,0
+MHF.US,D,20221013,000000,6.2308,6.30048,6.19092,6.24077,44877.873651834,0
+MHF.US,D,20221014,000000,6.27068,6.27068,6.19092,6.19092,31547.921417609,0
+MHF.US,D,20221017,000000,6.32052,6.37675,6.20089,6.22083,71388.318952333,0
+MHF.US,D,20221018,000000,6.26071,6.26071,6.20687,6.2308,47336.426810543,0
+MHF.US,D,20221019,000000,6.29061,6.29061,6.18095,6.18095,107568.47149476,0
+MHF.US,D,20221020,000000,6.26071,6.27566,6.18095,6.21086,53132.232665713,0
+MHF.US,D,20221021,000000,6.19092,6.32471,6.14108,6.18095,40426.197226558,0
+MHF.US,D,20221024,000000,6.11117,6.21086,6.11117,6.16101,72023.269645708,0
+MHF.US,D,20221025,000000,6.16101,6.21086,6.12114,6.16101,30574.932203432,0
+MHF.US,D,20221026,000000,6.16101,6.20538,6.13111,6.13121,91286.449923085,0
+MHF.US,D,20221027,000000,6.14108,6.21086,6.08126,6.11914,59651.260400699,0
+MHF.US,D,20221028,000000,6.13111,6.2308,6.12114,6.2308,76153.959938472,0
+MHF.US,D,20221031,000000,6.22083,6.28065,6.13111,6.24077,31959.18489989,0
+MHF.US,D,20221101,000000,6.2308,6.25074,6.14108,6.18095,86875.899846037,0
+MHF.US,D,20221102,000000,6.18095,6.20089,6.16101,6.19092,35938.409861375,0
+MHF.US,D,20221103,000000,6.19092,6.29061,6.17597,6.26071,57876.808936906,0
+MHF.US,D,20221104,000000,6.26071,6.33049,6.24077,6.27068,51773.057010857,0
+MHF.US,D,20221107,000000,6.30058,6.35043,6.20089,6.29061,57082.368258939,0
+MHF.US,D,20221108,000000,6.28065,6.28065,6.17098,6.18095,106694.78736532,0
+MHF.US,D,20221109,000000,6.18095,6.28065,6.18095,6.26071,37352.755007756,0
+MHF.US,D,20221110,000000,6.29061,6.52988,6.29061,6.38034,148458.09245013,0
+MHF.US,D,20221111,000000,6.40028,6.40028,6.32052,6.35043,45885.970724254,0
+MHF.US,D,20221114,000000,6.35043,6.37037,6.26071,6.26071,104114.86132526,0
+MHF.US,D,20221115,000000,6.30058,6.56975,6.29859,6.44015,105720.79506948,0
+MHF.US,D,20221116,000000,6.46009,6.79905,6.46009,6.69935,63073.775038608,0
+MHF.US,D,20221117,000000,6.69935,6.8788,6.59966,6.72926,66007.7889061,0
+MHF.US,D,20221118,000000,6.70932,6.70932,6.49,6.49,58221.869029356,0
+MHF.US,D,20221121,000000,6.49,6.85,6.4806,6.76,83463,0
+MHF.US,D,20221122,000000,6.75,6.77,6.6782,6.73,50704,0
+MHF.US,D,20221123,000000,6.73,6.735,6.59,6.6,53113,0
+MHF.US,D,20221125,000000,6.62,6.65,6.61,6.64,12235,0
+MHF.US,D,20221128,000000,6.64,6.64,6.52,6.52,45177,0
+MHF.US,D,20221129,000000,6.53,6.96,6.53,6.79,161041,0
+MHF.US,D,20221130,000000,6.76,6.86,6.73,6.79,60993,0
+MHF.US,D,20221201,000000,6.75,6.86,6.62,6.62,106820,0
+MHF.US,D,20221202,000000,6.62,6.6454,6.51,6.52,73375,0
+MHF.US,D,20221205,000000,6.54,6.55,6.48,6.49,42921,0
+MHF.US,D,20221206,000000,6.53,6.71,6.5,6.56,97439,0
+MHF.US,D,20221207,000000,6.58,6.67,6.52,6.57,76249,0
+MHF.US,D,20221208,000000,6.58,6.61,6.49,6.51,68415,0
+MHF.US,D,20221209,000000,6.54,6.54,6.48,6.49,45411,0
+MHF.US,D,20221212,000000,6.51,6.58,6.44,6.49,162520,0
+MHF.US,D,20221213,000000,6.49,6.6,6.47,6.51,136460,0
+MHF.US,D,20221214,000000,6.49,6.59,6.49,6.53,74598,0
+MHF.US,D,20221215,000000,6.5,6.56,6.5,6.5,27981,0
+MHF.US,D,20221216,000000,6.47,6.49,6.45,6.46,47321,0
+MHF.US,D,20221219,000000,6.45,6.49,6.43,6.46,104888,0
+MHF.US,D,20221220,000000,6.44,6.56,6.41,6.43,91261,0
+MHF.US,D,20221221,000000,6.48,6.48,6.12,6.41,305306,0
+MHF.US,D,20221222,000000,6.43,6.43,6.34,6.36,74379,0
+MHF.US,D,20221223,000000,6.38,6.38,6.28,6.31,195485,0
+MHF.US,D,20221227,000000,6.27,6.34,6.27,6.3,78533,0
+MHF.US,D,20221228,000000,6.28,6.3772,6.28,6.3,139052,0
+MHF.US,D,20221229,000000,6.29,6.39,6.29,6.38,235236,0
+MHF.US,D,20221230,000000,6.38,6.43,6.358,6.38,86335,0
+MHF.US,D,20230103,000000,6.44,6.47,6.37,6.47,44594,0
+MHF.US,D,20230104,000000,6.49,6.5,6.4001,6.48,28837,0
+MHF.US,D,20230105,000000,6.48,6.58,6.41,6.51,48773,0
+MHF.US,D,20230106,000000,6.52,6.58,6.52,6.57,28965,0
+MHF.US,D,20230109,000000,6.66,6.67,6.56,6.62,67494,0
+MHF.US,D,20230110,000000,6.63,6.64,6.52,6.55,81648,0
+MHF.US,D,20230111,000000,6.58,6.6,6.54,6.57,46973,0
+MHF.US,D,20230112,000000,6.57,6.59,6.52,6.58,59638,0
+MHF.US,D,20230113,000000,6.58,6.73,6.54,6.65,102581,0
+MHF.US,D,20230117,000000,6.64,6.666,6.55,6.56,37179,0
+MHF.US,D,20230118,000000,6.6,6.74,6.58,6.63,46246,0
+MHF.US,D,20230119,000000,6.61,6.705,6.61,6.62,46377,0
+MHF.US,D,20230120,000000,6.67,6.7,6.63,6.68,33858,0
+MHF.US,D,20230123,000000,6.69,6.74,6.63,6.63,44853,0
+MHF.US,D,20230124,000000,6.7,6.72,6.65,6.71,28577,0
+MHF.US,D,20230125,000000,6.71,6.72,6.6406,6.71,32427,0
+MHF.US,D,20230126,000000,6.74,6.74,6.68,6.72,29428,0
+MHF.US,D,20230127,000000,6.67,6.75,6.62,6.62,67957,0
+MHF.US,D,20230130,000000,6.72,6.79,6.6502,6.75,37452,0
+MHF.US,D,20230131,000000,6.77,6.82,6.73,6.74,46014,0
+MHF.US,D,20230201,000000,6.8,6.8153,6.74,6.81,20871,0
+MHF.US,D,20230202,000000,6.83,6.9,6.8001,6.84,52251,0
+MHF.US,D,20230203,000000,6.84,6.84,6.73,6.76,12257,0
+MHF.US,D,20230206,000000,6.69,6.74,6.67,6.71,20925,0
+MHF.US,D,20230207,000000,6.75,6.8,6.75,6.78,26332,0
+MHF.US,D,20230208,000000,6.79,6.8,6.75,6.78,24857,0
+MHF.US,D,20230209,000000,6.8,6.84,6.71,6.75,45193,0
+MHF.US,D,20230210,000000,6.78,6.8117,6.76,6.77,18891,0
+MHF.US,D,20230213,000000,6.74,6.74,6.66,6.7,35532,0
+MHF.US,D,20230214,000000,6.73,6.73,6.63,6.68,38590,0
+MHF.US,D,20230215,000000,6.68,6.68,6.6517,6.67,14293,0
+MHF.US,D,20230216,000000,6.66,6.66,6.61,6.63,19728,0
+MHF.US,D,20230217,000000,6.62,6.62,6.55,6.58,19803,0
+MHF.US,D,20230221,000000,6.56,6.57,6.47,6.52,18232,0
+MHF.US,D,20230222,000000,6.53,6.5328,6.5019,6.51,15246,0
+MHF.US,D,20230223,000000,6.5,6.56,6.4703,6.49,21038,0
+MHF.US,D,20230224,000000,6.52,6.52,6.46,6.48,23694,0
+MHF.US,D,20230227,000000,6.49,6.57,6.41,6.45,87925,0
+MHF.US,D,20230228,000000,6.45,6.48,6.42,6.45,25289,0
+MHF.US,D,20230301,000000,6.43,6.48,6.43,6.44,48994,0
+MHF.US,D,20230302,000000,6.42,6.43,6.21,6.36,326114,0
+MHF.US,D,20230303,000000,6.48,6.48,6.38,6.4,41523,0
+MHF.US,D,20230306,000000,6.41,6.41,6.32,6.37,79768,0
+MHF.US,D,20230307,000000,6.4,6.4,6.35,6.36,48767,0
+MHF.US,D,20230308,000000,6.38,6.3899,6.34,6.34,53943,0
+MHF.US,D,20230309,000000,6.4,6.4,6.34,6.34,85004,0
+MHF.US,D,20230310,000000,6.36,6.3999,6.34,6.34,53476,0
+MHF.US,D,20230313,000000,6.35,6.4,6.34,6.34,28026,0
+MHF.US,D,20230314,000000,6.38,6.4283,6.38,6.42,35205,0
+MHF.US,D,20230315,000000,6.44,6.45,6.41,6.41,23288,0
+MHF.US,D,20230316,000000,6.42,6.45,6.41,6.43,4233,0
+MHF.US,D,20230317,000000,6.45,6.45,6.43,6.43,9931,0
+MHF.US,D,20230320,000000,6.44,6.48,6.42,6.43,13451,0
+MHF.US,D,20230321,000000,6.41,6.435,6.34,6.34,33255,0
+MHF.US,D,20230322,000000,6.4,6.4,6.34,6.34,142849,0
+MHF.US,D,20230323,000000,6.38,6.39,6.34,6.36,34130,0
+MHF.US,D,20230324,000000,6.41,6.45,6.3434,6.4,37067,0
+MHF.US,D,20230327,000000,6.45,6.47,6.4,6.4,32152,0
+MHF.US,D,20230328,000000,6.43,6.445,6.41,6.42,61314,0
+MHF.US,D,20230329,000000,6.47,6.5,6.43,6.47,44219,0
+MHF.US,D,20230330,000000,6.51,6.55,6.47,6.53,22090,0
+MHF.US,D,20230331,000000,6.56,6.67,6.5589,6.67,31547,0
+MHF.US,D,20230403,000000,6.69,6.6986,6.6094,6.65,48827,0
+MHF.US,D,20230404,000000,6.65,6.65,6.57,6.59,21263,0
+MHF.US,D,20230405,000000,6.63,6.65,6.5963,6.61,16251,0
+MHF.US,D,20230406,000000,6.6,6.7,6.6,6.62,23209,0
+MHF.US,D,20230410,000000,6.69,6.69,6.66,6.67,47529,0
+MHF.US,D,20230411,000000,6.7,6.7,6.67,6.7,39021,0
+MHF.US,D,20230412,000000,6.7,6.7,6.64,6.68,11492,0
+MHF.US,D,20230413,000000,6.7,6.7,6.61,6.66,28036,0
+MHF.US,D,20230414,000000,6.68,6.69,6.63,6.65,13357,0
+MHF.US,D,20230417,000000,6.67,6.67,6.62,6.64,27473,0
+MHF.US,D,20230418,000000,6.62,6.63,6.53,6.57,25718,0
+MHF.US,D,20230419,000000,6.53,6.61,6.53,6.59,20872,0
+MHF.US,D,20230420,000000,6.54,6.61,6.54,6.56,23879,0
+MHF.US,D,20230421,000000,6.57,6.57,6.53,6.55,6540,0
+MHF.US,D,20230424,000000,6.64,6.64,6.47,6.48,47476,0
+MHF.US,D,20230425,000000,6.48,6.51,6.44,6.44,12137,0
+MHF.US,D,20230426,000000,6.44,6.5079,6.36,6.47,53456,0
+MHF.US,D,20230427,000000,6.48,6.5002,6.45,6.48,19004,0
+MHF.US,D,20230428,000000,6.46,6.51,6.46,6.46,17719,0
+MHF.US,D,20230501,000000,6.5,6.51,6.42,6.42,25964,0
+MHF.US,D,20230502,000000,6.45,6.48,6.38,6.4439,43255,0
+MHF.US,D,20230503,000000,6.44,6.48,6.4,6.44,30490,0
+MHF.US,D,20230504,000000,6.41,6.45,6.41,6.43,33131,0
+MHF.US,D,20230505,000000,6.41,6.4859,6.41,6.47,35854,0
+MHF.US,D,20230508,000000,6.45,6.49,6.42,6.43,17442,0
+MHF.US,D,20230509,000000,6.46,6.5199,6.43,6.43,36793,0
+MHF.US,D,20230510,000000,6.51,6.51,6.4201,6.46,27540,0
+MHF.US,D,20230511,000000,6.49,6.5,6.43,6.45,10668,0
+MHF.US,D,20230512,000000,6.5,6.5,6.42,6.42,7271,0
+MHF.US,D,20230515,000000,6.42,6.45,6.41,6.41,29511,0
+MHF.US,D,20230516,000000,6.4,6.44,6.4,6.42,18147,0
+MHF.US,D,20230517,000000,6.44,6.45,6.42,6.44,8749,0
+MHF.US,D,20230518,000000,6.42,6.44,6.4,6.41,18375,0
+MHF.US,D,20230519,000000,6.38,6.44,6.37,6.37,13915,0
+MHF.US,D,20230522,000000,6.38,6.38,6.31,6.37,32769,0
+MHF.US,D,20230523,000000,6.34,6.36,6.28,6.28,32102,0
+MHF.US,D,20230524,000000,6.31,6.31,6.27,6.28,39884,0
+MHF.US,D,20230525,000000,6.27,6.31,6.27,6.29,16832,0
+MHF.US,D,20230526,000000,6.28,6.32,6.28,6.29,45103,0
+MHF.US,D,20230530,000000,6.3,6.34,6.28,6.33,28067,0
+MHF.US,D,20230531,000000,6.34,6.35,6.31,6.33,31608,0
+MHF.US,D,20230601,000000,6.35,6.38,6.3365,6.36,22039,0
+MHF.US,D,20230602,000000,6.36,6.39,6.35,6.37,36223,0
+MHF.US,D,20230605,000000,6.36,6.38,6.35,6.37,12360,0
+MHF.US,D,20230606,000000,6.3817,6.42,6.38,6.41,5123,0
+MHF.US,D,20230607,000000,6.4,6.45,6.36,6.4,40696,0
+MHF.US,D,20230608,000000,6.38,6.4365,6.38,6.41,2131,0
+MHF.US,D,20230609,000000,6.41,6.43,6.38,6.38,25944,0
+MHF.US,D,20230612,000000,6.42,6.4299,6.37,6.37,139830,0
+MHF.US,D,20230613,000000,6.44,6.44,6.37,6.38,422486,0
+MHF.US,D,20230614,000000,6.36,6.4,6.36,6.39,32860,0
+MHF.US,D,20230615,000000,6.37,6.4,6.36,6.37,39945,0
+MHF.US,D,20230616,000000,6.36,6.4,6.36,6.37,46028,0
+MHF.US,D,20230620,000000,6.35,6.4,6.35,6.37,36336,0
+MHF.US,D,20230621,000000,6.35,6.4,6.35,6.36,42414,0
+MHF.US,D,20230622,000000,6.33,6.4,6.33,6.35,50028,0
+MHF.US,D,20230623,000000,6.35,6.43,6.35,6.41,35539,0
+MHF.US,D,20230626,000000,6.42,6.46,6.36,6.45,72012,0
+MHF.US,D,20230627,000000,6.46,6.48,6.44,6.47,22083,0
+MHF.US,D,20230628,000000,6.48,6.76,6.43,6.58,151552,0
+MHF.US,D,20230629,000000,6.58,6.67,6.49,6.54,36387,0
+MHF.US,D,20230630,000000,6.55,6.57,6.4967,6.55,21823,0
+MHF.US,D,20230703,000000,6.55,6.5699,6.53,6.5699,11082,0
+MHF.US,D,20230705,000000,6.54,6.58,6.53,6.53,18699,0
+MHF.US,D,20230706,000000,6.48,6.49,6.42,6.43,14048,0
+MHF.US,D,20230707,000000,6.42,6.4899,6.37,6.39,49696,0
+MHF.US,D,20230710,000000,6.39,6.44,6.38,6.42,85902,0
+MHF.US,D,20230711,000000,6.4,6.45,6.4,6.44,43387,0
+MHF.US,D,20230712,000000,6.45,6.5,6.45,6.48,29528,0
+MHF.US,D,20230713,000000,6.5,6.69,6.48,6.65,43304,0
+MHF.US,D,20230714,000000,6.65,6.65,6.45,6.51,21136,0
+MHF.US,D,20230717,000000,6.55,6.5599,6.44,6.49,24274,0
+MHF.US,D,20230718,000000,6.49,6.56,6.47,6.51,43155,0
+MHF.US,D,20230719,000000,6.54,6.64,6.525,6.6,19535,0
+MHF.US,D,20230720,000000,6.59,6.65,6.53,6.62,25602,0
+MHF.US,D,20230721,000000,6.63,6.65,6.5401,6.59,11438,0
+MHF.US,D,20230724,000000,6.65,6.65,6.53,6.57,27635,0
+MHF.US,D,20230725,000000,6.57,6.61,6.5201,6.59,49866,0
+MHF.US,D,20230726,000000,6.64,6.64,6.55,6.58,19901,0
+MHF.US,D,20230727,000000,6.63,6.63,6.5,6.51,20203,0
+MHF.US,D,20230728,000000,6.56,6.63,6.53,6.56,48156,0
+MHF.US,D,20230731,000000,6.59,6.616,6.52,6.52,52058,0
+MHF.US,D,20230801,000000,6.52,6.5849,6.49,6.53,24354,0
+MHF.US,D,20230802,000000,6.46,6.52,6.45,6.47,37596,0
+MHF.US,D,20230803,000000,6.47,6.47,6.33,6.335,72259,0
+MHF.US,D,20230804,000000,6.37,6.42,6.34,6.35,34102,0
+MHF.US,D,20230807,000000,6.35,6.35,6.28,6.28,79585,0
+MHF.US,D,20230808,000000,6.3,6.32,6.28,6.3,33483,0
+MHF.US,D,20230809,000000,6.32,6.33,6.31,6.33,36813,0
+MHF.US,D,20230810,000000,6.31,6.34,6.29,6.31,26123,0
+MHF.US,D,20230811,000000,6.34,6.34,6.3,6.3,34875,0
+MHF.US,D,20230814,000000,6.32,6.35,6.31,6.34,44951,0
+MHF.US,D,20230815,000000,6.36,6.39,6.3295,6.3344,9231,0
+MHF.US,D,20230816,000000,6.32,6.35,6.3,6.31,65661,0
+MHF.US,D,20230817,000000,6.31,6.34,6.29,6.33,36038,0
+MHF.US,D,20230818,000000,6.34,6.36,6.3231,6.35,31813,0
+MHF.US,D,20230821,000000,6.34,6.3453,6.1,6.3,110435,0
+MHF.US,D,20230822,000000,6.28,6.33,6.23,6.26,36837,0
+MHF.US,D,20230823,000000,6.29,6.29,6.26,6.26,40590,0
+MHF.US,D,20230824,000000,6.23,6.2549,6.23,6.24,4324,0
+MHF.US,D,20230825,000000,6.22,6.26,6.21,6.24,50669,0
+MHF.US,D,20230828,000000,6.23,6.27,6.22,6.23,34378,0
+MHF.US,D,20230829,000000,6.2,6.292,6.2,6.275,51013,0
+MHF.US,D,20230830,000000,6.26,6.3,6.2175,6.28,84869,0
+MHF.US,D,20230831,000000,6.27,6.3,6.25,6.28,84154,0
+MHF.US,D,20230901,000000,6.28,6.31,6.2566,6.3,22882,0
+MHF.US,D,20230905,000000,6.3,6.33,6.26,6.29,89653,0
+MHF.US,D,20230906,000000,6.26,6.3,6.26,6.295,32594,0
+MHF.US,D,20230907,000000,6.28,6.29,6.25,6.27,48997,0
+MHF.US,D,20230908,000000,6.26,6.27,6.25,6.25,11288,0
+MHF.US,D,20230911,000000,6.24,6.25,6.23,6.23,28593,0
+MHF.US,D,20230912,000000,6.21,6.27,6.21,6.23,33357,0
+MHF.US,D,20230913,000000,6.25,6.25,6.22,6.24,53780,0
+MHF.US,D,20230914,000000,6.25,6.26,6.22,6.25,18675,0
+MHF.US,D,20230915,000000,6.25,6.25,6.2321,6.24,31030,0
+MHF.US,D,20230918,000000,6.26,6.26,6.2,6.22,54607,0
+MHF.US,D,20230919,000000,6.22,6.24,6.2,6.23,19697,0
+MHF.US,D,20230920,000000,6.25,6.27,6.21,6.26,41450,0
+MHF.US,D,20230921,000000,6.21,6.2109,6.17,6.17,16490,0
+MHF.US,D,20230922,000000,6.25,6.25,6.18,6.21,41296,0
+MHF.US,D,20230925,000000,6.22,6.22,6.15,6.16,41511,0
+MHF.US,D,20230926,000000,6.15,6.165,6.12,6.12,73208,0
+MHF.US,D,20230927,000000,6.14,6.14,6.08,6.1,64532,0
+MHF.US,D,20230928,000000,6.1,6.1,6.03,6.03,57102,0
+MHF.US,D,20230929,000000,6.06,6.1261,6.06,6.09,37379,0
+MHF.US,D,20231002,000000,6.09,6.14,6.08,6.14,64067,0
+MHF.US,D,20231003,000000,6.11,6.24,5.96,6.03,111714,0
+MHF.US,D,20231004,000000,6.01,6.14,6.01,6.12,43996,0
+MHF.US,D,20231005,000000,6.1,6.1611,6.1,6.11,30279,0
+MHF.US,D,20231006,000000,6.1,6.11,6.03,6.07,52838,0
+MHF.US,D,20231009,000000,6.07,6.17,6.055,6.17,17226,0
+MHF.US,D,20231010,000000,6.13,6.17,6.08,6.1,39772,0
+MHF.US,D,20231011,000000,6.12,6.23,6.1,6.2,64868,0
+MHF.US,D,20231012,000000,6.19,6.22,6.13,6.17,57565,0
+MHF.US,D,20231013,000000,6.17,6.22,6.15,6.18,28143,0
+MHF.US,D,20231016,000000,6.2,6.21,6.12,6.13,21473,0
+MHF.US,D,20231017,000000,6.08,6.1284,6.02,6.02,35644,0
+MHF.US,D,20231018,000000,6.01,6.06,5.98,6.02,28618,0
+MHF.US,D,20231019,000000,5.97,6.09,5.969,6,36259,0
+MHF.US,D,20231020,000000,6.03,6.039,5.99,6,32998,0
+MHF.US,D,20231023,000000,5.98,6.01,5.97,5.98,45421,0
+MHF.US,D,20231024,000000,5.98,6,5.97,5.98,24374,0
+MHF.US,D,20231025,000000,6,6,5.93,5.94,38356,0
+MHF.US,D,20231026,000000,5.93,5.99,5.92,5.94,23609,0
+MHF.US,D,20231027,000000,5.94,5.98,5.92,5.95,59085,0
+MHF.US,D,20231030,000000,5.97,6.02,5.97,6.01,35030,0
+MHF.US,D,20231031,000000,5.98,6.04,5.97,6.01,38744,0
+MHF.US,D,20231101,000000,6.02,6.09,6.005,6.06,30034,0
+MHF.US,D,20231102,000000,6.08,6.205,6.08,6.17,77226,0
+MHF.US,D,20231103,000000,6.19,6.25,6.19,6.23,30813,0
+MHF.US,D,20231106,000000,6.23,6.23,6.2,6.21,28287,0
+MHF.US,D,20231107,000000,6.22,6.28,6.21,6.21,74959,0
+MHF.US,D,20231108,000000,6.24,6.28,6.21,6.28,115136,0
+MHF.US,D,20231109,000000,6.26,6.27,6.2,6.21,14469,0
+MHF.US,D,20231110,000000,6.2,6.25,6.18,6.21,42638,0
+MHF.US,D,20231113,000000,6.18,6.27,6.18,6.24,29380,0
+MHF.US,D,20231114,000000,6.29,6.36,6.27,6.34,169736,0
+MHF.US,D,20231115,000000,6.31,6.34,6.2066,6.24,85232,0
+MHF.US,D,20231116,000000,6.26,6.37,6.26,6.33,77363,0
+MHF.US,D,20231117,000000,6.35,6.37,6.3,6.34,71310,0
+MHF.US,D,20231120,000000,6.31,6.3356,6.2959,6.32,56539,0
+MHF.US,D,20231121,000000,6.32,6.33,6.27,6.32,77784,0
+MHF.US,D,20231122,000000,6.35,6.35,6.32,6.32,19556,0
+MHF.US,D,20231124,000000,6.34,6.34,6.32,6.32,12080,0
+MHF.US,D,20231127,000000,6.34,6.35,6.29,6.3,72735,0
+MHF.US,D,20231128,000000,6.28,6.3299,6.27,6.28,54384,0
+MHF.US,D,20231129,000000,6.33,6.38,6.3,6.35,71798,0
+MHF.US,D,20231130,000000,6.33,6.36,6.28,6.32,90604,0
+MHF.US,D,20231201,000000,6.35,6.37,6.33,6.37,37249,0
+MHF.US,D,20231204,000000,6.38,6.39,6.34,6.38,42251,0
+MHF.US,D,20231205,000000,6.36,6.43,6.32,6.41,73610,0
+MHF.US,D,20231206,000000,6.4,6.41,6.37,6.37,33817,0
+MHF.US,D,20231207,000000,6.35,6.4083,6.34,6.34,58955,0
+MHF.US,D,20231208,000000,6.33,6.3499,6.27,6.31,109510,0
+MHF.US,D,20231211,000000,6.3,6.32,6.28,6.29,58295,0
+MHF.US,D,20231212,000000,6.27,6.34,6.27,6.31,82891,0
+MHF.US,D,20231213,000000,6.31,6.401,6.3,6.38,60038,0
+MHF.US,D,20231214,000000,6.4,6.47,6.37,6.46,38889,0
+MHF.US,D,20231215,000000,6.49,6.49,6.3645,6.37,89764,0
+MHF.US,D,20231218,000000,6.37,6.41,6.32,6.35,220811,0
+MHF.US,D,20231219,000000,6.38,6.4,6.33,6.38,85448,0
+MHF.US,D,20231220,000000,6.35,6.4,6.34,6.36,158648,0
+MHF.US,D,20231221,000000,6.39,6.43,6.36,6.39,88250,0
+MHF.US,D,20231222,000000,6.4,6.41,6.319,6.37,125669,0
+MHF.US,D,20231226,000000,6.35,6.45,6.33,6.41,131806,0
+MHF.US,D,20231227,000000,6.44,6.46,6.4,6.42,104460,0
+MHF.US,D,20231228,000000,6.4,6.44,6.4,6.43,112743,0
+MHF.US,D,20231229,000000,6.41,6.45,6.41,6.42,72737,0
+MHF.US,D,20240102,000000,6.4,6.47,6.4,6.47,84962,0
+MHF.US,D,20240103,000000,6.45,6.49,6.43,6.49,52752,0
+MHF.US,D,20240104,000000,6.4769,6.4854,6.46,6.4673,37834,0
+MHF.US,D,20240105,000000,6.46,6.47,6.44,6.4515,26080,0
+MHF.US,D,20240108,000000,6.46,6.4824,6.46,6.4775,44763,0
+MHF.US,D,20240109,000000,6.47,6.47,6.44,6.46,36192,0
+MHF.US,D,20240110,000000,6.49,6.4999,6.42,6.43,55439,0
+MHF.US,D,20240111,000000,6.43,6.48,6.43,6.45,52117,0
+MHF.US,D,20240112,000000,6.45,6.4602,6.44,6.45,15872,0
+MHF.US,D,20240116,000000,6.45,6.45,6.4,6.4106,49974,0
+MHF.US,D,20240117,000000,6.43,6.43,6.4,6.42,60300,0
+MHF.US,D,20240118,000000,6.42,6.42,6.39,6.39,43393,0
+MHF.US,D,20240119,000000,6.39,6.42,6.35,6.42,45548,0
+MHF.US,D,20240122,000000,6.41,6.48,6.4,6.43,34356,0
+MHF.US,D,20240123,000000,6.38,6.45,6.38,6.42,62418,0
+MHF.US,D,20240124,000000,6.43,6.485,6.42,6.42,32094,0
+MHF.US,D,20240125,000000,6.44,6.6,6.44,6.54,219457,0
+MHF.US,D,20240126,000000,6.52,6.57,6.479,6.52,61663,0
+MHF.US,D,20240129,000000,6.51,6.56,6.4695,6.53,76090,0
+MHF.US,D,20240130,000000,6.58,6.6,6.536,6.55,34183,0
+MHF.US,D,20240131,000000,6.58,6.59,6.53,6.58,48883,0
+MHF.US,D,20240201,000000,6.59,6.63,6.57,6.57,55255,0
+MHF.US,D,20240202,000000,6.55,6.58,6.51,6.57,84675,0
+MHF.US,D,20240205,000000,6.54,6.5599,6.5,6.53,45751,0
+MHF.US,D,20240206,000000,6.56,6.575,6.53,6.57,75889,0
+MHF.US,D,20240207,000000,6.6,6.61,6.56,6.58,36929,0
+MHF.US,D,20240208,000000,6.6,6.6,6.57,6.58,23201,0
+MHF.US,D,20240209,000000,6.61,6.62,6.59,6.59,22489,0
+MHF.US,D,20240212,000000,6.62,6.66,6.62,6.62,13446,0
+MHF.US,D,20240213,000000,6.59,6.6,6.55,6.595,69912,0
+MHF.US,D,20240214,000000,6.69,6.69,6.5692,6.62,51205,0
+MHF.US,D,20240215,000000,6.66,6.68,6.64,6.65,27301,0
+MHF.US,D,20240216,000000,6.65,6.6512,6.6,6.6,26365,0
+MHF.US,D,20240220,000000,6.61,6.6799,6.61,6.651,41894,0
+MHF.US,D,20240221,000000,6.65,6.72,6.65,6.671,51475,0
+MHF.US,D,20240222,000000,6.68,6.68,6.6,6.65,36770,0
+MHF.US,D,20240223,000000,6.66,6.67,6.61,6.65,50439,0
+MHF.US,D,20240226,000000,6.65,6.655,6.61,6.64,26500,0
+MHF.US,D,20240227,000000,6.62,6.6313,6.5901,6.5909,15935,0
+MHF.US,D,20240228,000000,6.61,6.63,6.5801,6.59,24720,0
+MHF.US,D,20240229,000000,6.6,6.64,6.57,6.61,95168,0
+MHF.US,D,20240301,000000,6.61,6.67,6.6,6.61,124749,0
+MHF.US,D,20240304,000000,6.59,6.63,6.59,6.61,32941,0
+MHF.US,D,20240305,000000,6.61,6.63,6.59,6.59,71530,0
+MHF.US,D,20240306,000000,6.63,6.63,6.582,6.59,86292,0
+MHF.US,D,20240307,000000,6.63,6.63,6.5699,6.5894,76209,0
+MHF.US,D,20240308,000000,6.62,6.62,6.56,6.57,76371,0
+MHF.US,D,20240311,000000,6.6,6.62,6.5801,6.6,35006,0
+MHF.US,D,20240312,000000,6.63,6.67,6.6,6.62,60073,0
+MHF.US,D,20240313,000000,6.74,6.74,6.63,6.635,34316,0
+MHF.US,D,20240314,000000,6.65,6.696,6.62,6.63,39570,0
+MHF.US,D,20240315,000000,6.62,6.67,6.5949,6.67,69164,0
+MHF.US,D,20240318,000000,6.71,6.74,6.6602,6.74,104344,0
+MHF.US,D,20240319,000000,6.74,6.78,6.74,6.76,56508,0
+MHF.US,D,20240320,000000,6.76,6.76,6.7,6.72,90709,0
+MHF.US,D,20240321,000000,6.72,6.74,6.68,6.68,39305,0
+MHF.US,D,20240322,000000,6.69,6.75,6.69,6.71,68358,0
+MHF.US,D,20240325,000000,6.74,6.79,6.6859,6.74,83740,0
+MHF.US,D,20240326,000000,6.75,6.77,6.72,6.77,31264,0
+MHF.US,D,20240327,000000,6.79,6.8,6.75,6.77,55495,0
+MHF.US,D,20240328,000000,6.79,6.8,6.75,6.79,45972,0
+MHF.US,D,20240401,000000,6.78,6.81,6.74,6.78,70169,0
+MHF.US,D,20240402,000000,6.76,6.81,6.74,6.78,99434,0
+MHF.US,D,20240403,000000,6.77,6.7799,6.75,6.76,67399,0
+MHF.US,D,20240404,000000,6.76,6.7856,6.69,6.73,87539,0
+MHF.US,D,20240405,000000,6.73,6.7731,6.715,6.75,90748,0
+MHF.US,D,20240408,000000,6.75,6.78,6.74,6.77,33573,0
+MHF.US,D,20240409,000000,6.82,6.8226,6.75,6.79,25380,0
+MHF.US,D,20240410,000000,6.75,6.79,6.72,6.754,91891,0
+MHF.US,D,20240411,000000,6.79,6.84,6.74,6.75,44717,0
+MHF.US,D,20240412,000000,6.78,6.8599,6.76,6.8,62670,0
+MHF.US,D,20240415,000000,6.79,6.79,6.73,6.77,42851,0
+MHF.US,D,20240416,000000,6.76,6.85,6.72,6.84,42255,0
+MHF.US,D,20240417,000000,6.86,6.92,6.84,6.92,44626,0
+MHF.US,D,20240418,000000,6.9,6.9,6.83,6.84,32256,0
+MHF.US,D,20240419,000000,6.88,6.9,6.79,6.8,43232,0
+MHF.US,D,20240422,000000,6.81,6.82,6.73,6.74,39036,0
+MHF.US,D,20240423,000000,6.72,6.79,6.72,6.78,67123,0
+MHF.US,D,20240424,000000,6.86,6.87,6.795,6.82,62753,0
+MHF.US,D,20240425,000000,6.82,6.84,6.783,6.82,55718,0
+MHF.US,D,20240426,000000,6.81,6.85,6.79,6.8,34783,0
+MHF.US,D,20240429,000000,6.83,6.86,6.76,6.79,56356,0
+MHF.US,D,20240430,000000,6.79,6.8198,6.77,6.79,65007,0
+MHF.US,D,20240501,000000,6.86,6.86,6.79,6.79,78059,0
+MHF.US,D,20240502,000000,6.81,6.83,6.76,6.78,72115,0
+MHF.US,D,20240503,000000,6.83,6.83,6.78,6.785,58718,0
+MHF.US,D,20240506,000000,6.8,6.81,6.78,6.8,66717,0
+MHF.US,D,20240507,000000,6.84,6.85,6.78,6.82,97940,0
+MHF.US,D,20240508,000000,6.8,6.8499,6.7901,6.82,96532,0
+MHF.US,D,20240509,000000,6.84,6.845,6.81,6.82,58580,0
+MHF.US,D,20240510,000000,6.84,6.84,6.78,6.8,39050,0
+MHF.US,D,20240513,000000,6.79,6.81,6.78,6.785,56724,0
+MHF.US,D,20240514,000000,6.79,6.8044,6.78,6.795,36253,0
+MHF.US,D,20240515,000000,6.79,6.82,6.79,6.79,64769,0
+MHF.US,D,20240516,000000,6.8,6.84,6.8,6.81,38753,0
+MHF.US,D,20240517,000000,6.81,6.83,6.8,6.81,71482,0
+MHF.US,D,20240520,000000,6.82,6.8201,6.79,6.8,59141,0
+MHF.US,D,20240521,000000,6.8,6.83,6.78,6.78,81317,0
+MHF.US,D,20240522,000000,6.74,6.7662,6.73,6.74,101773,0
+MHF.US,D,20240523,000000,6.74,6.75,6.66,6.66,88586,0
+MHF.US,D,20240524,000000,6.66,6.6875,6.62,6.6505,81000,0
+MHF.US,D,20240528,000000,6.64,6.66,6.6,6.605,96244,0
+MHF.US,D,20240529,000000,6.57,6.5913,6.54,6.54,66873,0
+MHF.US,D,20240530,000000,6.54,6.57,6.51,6.549,144160,0
+MHF.US,D,20240531,000000,6.55,6.6,6.55,6.59,45921,0
+MHF.US,D,20240603,000000,6.61,6.6583,6.61,6.64,117588,0
+MHF.US,D,20240604,000000,6.64,6.7,6.635,6.68,119854,0
+MHF.US,D,20240605,000000,6.67,6.78,6.65,6.72,155670,0
+MHF.US,D,20240606,000000,6.69,6.735,6.69,6.7,50552,0
+MHF.US,D,20240607,000000,6.66,6.72,6.66,6.71,110772,0
+MHF.US,D,20240610,000000,6.74,6.74,6.7,6.71,36927,0
+MHF.US,D,20240611,000000,6.77,6.77,6.72,6.74,36994,0
+MHF.US,D,20240612,000000,6.75,6.8199,6.75,6.78,30647,0
+MHF.US,D,20240613,000000,6.79,6.82,6.78,6.82,36966,0
+MHF.US,D,20240614,000000,6.81,6.8409,6.77,6.77,67154,0
+MHF.US,D,20240617,000000,6.76,6.83,6.76,6.78,69461,0
+MHF.US,D,20240618,000000,6.78,6.83,6.77,6.78,83698,0
+MHF.US,D,20240620,000000,6.77,6.81,6.75,6.78,58080,0
+MHF.US,D,20240621,000000,6.75,6.78,6.71,6.71,97681,0
+MHF.US,D,20240624,000000,6.73,6.78,6.7,6.72,99116,0
+MHF.US,D,20240625,000000,6.71,6.78,6.7,6.745,50024,0
+MHF.US,D,20240626,000000,6.72,6.79,6.72,6.75,45514,0
+MHF.US,D,20240627,000000,6.77,6.82,6.77,6.8,32242,0
+MHF.US,D,20240628,000000,6.8,6.85,6.77,6.78,43446,0
+MHF.US,D,20240701,000000,6.8,6.85,6.79,6.85,56553,0
+MHF.US,D,20240702,000000,6.88,6.94,6.83,6.91,86649,0
+MHF.US,D,20240703,000000,6.9,7.01,6.89,6.96,60196,0
+MHF.US,D,20240705,000000,7.17,7.17,6.87,6.89,158753,0
+MHF.US,D,20240708,000000,6.86,6.91,6.76,6.81,71488,0
+MHF.US,D,20240709,000000,6.81,6.89,6.81,6.84,54200,0
+MHF.US,D,20240710,000000,6.87,6.95,6.8301,6.89,64530,0
+MHF.US,D,20240711,000000,6.9,6.98,6.9,6.9297,42402,0
+MHF.US,D,20240712,000000,6.94,6.99,6.92,6.98,39238,0
+MHF.US,D,20240715,000000,6.99,7.05,6.99,7.03,30963,0
+MHF.US,D,20240716,000000,7.07,7.07,7.02,7.04,27506,0
+MHF.US,D,20240717,000000,7.04,7.07,7,7.02,83153,0
+MHF.US,D,20240718,000000,7.02,7.03,6.97,6.975,68580,0
+MHF.US,D,20240719,000000,6.97,7.03,6.9383,6.94,40360,0
+MHF.US,D,20240722,000000,6.98,7.015,6.9401,6.97,47924,0
+MHF.US,D,20240723,000000,6.98,7.03,6.97,7,45518,0
+MHF.US,D,20240724,000000,6.95,7.01,6.94,6.94,96770,0
+MHF.US,D,20240725,000000,6.97,6.99,6.94,6.97,165908,0
+MHF.US,D,20240726,000000,6.98,7.01,6.98,6.99,133122,0
+MHF.US,D,20240729,000000,7.05,7.05,6.9729,6.99,62809,0
+MHF.US,D,20240730,000000,7.02,7.05,7.01,7.03,153498,0
+MHF.US,D,20240731,000000,7.07,7.0799,7.02,7.03,57595,0
+MHF.US,D,20240801,000000,7.1,7.1,6.99,7.02,159747,0
+MHF.US,D,20240802,000000,7.1,7.1,6.995,7.03,129279,0
+MHF.US,D,20240805,000000,7.03,7.03,6.95,6.97,74768,0
+MHF.US,D,20240806,000000,7.03,7.03,6.96,7.0099,21535,0
+MHF.US,D,20240807,000000,7.1,7.11,7.01,7.02,87766,0
+MHF.US,D,20240808,000000,7.09,7.1,6.985,7,71972,0
+MHF.US,D,20240809,000000,7.05,7.09,7.01,7.02,118648,0
+MHF.US,D,20240812,000000,7.04,7.1,7.02,7.1,247798,0
+MHF.US,D,20240813,000000,7.11,7.14,7.0802,7.13,111249,0
+MHF.US,D,20240814,000000,7.15,7.1599,7.1,7.15,51263,0
+MHF.US,D,20240815,000000,7.15,7.16,7.14,7.15,114631,0
+MHF.US,D,20240816,000000,7.18,7.2,7.16,7.16,117843,0
+MHF.US,D,20240819,000000,7.2,7.2,7.05,7.09,152440,0
+MHF.US,D,20240820,000000,7.11,7.14,7.07,7.12,76387,0
+MHF.US,D,20240821,000000,7.11,7.1346,7.085,7.11,48970,0
+MHF.US,D,20240822,000000,7.15,7.18,7.09,7.11,69299,0
+MHF.US,D,20240823,000000,7.11,7.16,7.1,7.15,63674,0
+MHF.US,D,20240826,000000,7.2,7.2,7.135,7.14,48596,0
+MHF.US,D,20240827,000000,7.16,7.16,7.06,7.13,56053,0
+MHF.US,D,20240828,000000,7.16,7.19,7.105,7.12,64610,0
+MHF.US,D,20240829,000000,7.15,7.17,7.04,7.08,94781,0
+MHF.US,D,20240830,000000,7.09,7.18,7.08,7.11,43552,0
+MHF.US,D,20240903,000000,7.16,7.2,7.13,7.16,45226,0
+MHF.US,D,20240904,000000,7.2,7.22,7.18,7.22,73016,0
+MHF.US,D,20240905,000000,7.23,7.23,7.19,7.23,70218,0
+MHF.US,D,20240906,000000,7.23,7.25,7.19,7.24,69762,0
+MHF.US,D,20240909,000000,7.27,7.27,7.22,7.24,55123,0
+MHF.US,D,20240910,000000,7.27,7.27,7.2,7.25,59894,0
+MHF.US,D,20240911,000000,7.27,7.31,7.25,7.31,194504,0
+MHF.US,D,20240912,000000,7.31,7.32,7.3,7.31,99464,0
+MHF.US,D,20240913,000000,7.33,7.33,7.28,7.31,55492,0
+MHF.US,D,20240916,000000,7.31,7.32,7.28,7.32,83987,0
+MHF.US,D,20240917,000000,7.39,7.39,7.29,7.32,88593,0
+MHF.US,D,20240918,000000,7.33,7.33,7.27,7.28,69145,0
+MHF.US,D,20240919,000000,7.32,7.32,7.242,7.25,90032,0
+MHF.US,D,20240920,000000,7.28,7.28,7.22,7.25,86943,0
+MHF.US,D,20240923,000000,7.24,7.245,7.1702,7.21,66608,0
+MHF.US,D,20240924,000000,7.21,7.23,7.16,7.22,65044,0
+MHF.US,D,20240925,000000,7.25,7.25,7.18,7.19,97020,0
+MHF.US,D,20240926,000000,7.23,7.23,7.17,7.18,51510,0
+MHF.US,D,20240927,000000,7.23,7.23,7.205,7.23,77185,0
+MHF.US,D,20240930,000000,7.245,7.26,7.2101,7.23,162166,0
+MHF.US,D,20241001,000000,7.33,7.33,7.26,7.3,81339,0
+MHF.US,D,20241002,000000,7.3,7.31,7.27,7.29,98560,0
+MHF.US,D,20241003,000000,7.31,7.31,7.26,7.28,78869,0
+MHF.US,D,20241004,000000,7.28,7.29,7.2532,7.27,44424,0
+MHF.US,D,20241007,000000,7.29,7.29,7.26,7.28,72754,0
+MHF.US,D,20241008,000000,7.29,7.31,7.2606,7.29,24009,0
+MHF.US,D,20241009,000000,7.26,7.28,7.22,7.23,56644,0
+MHF.US,D,20241010,000000,7.25,7.26,7.21,7.24,59227,0
+MHF.US,D,20241011,000000,7.24,7.25,7.21,7.24,60954,0
+MHF.US,D,20241014,000000,7.24,7.25,7.18,7.25,61585,0
+MHF.US,D,20241015,000000,7.23,7.24,7.19,7.2,64161,0
+MHF.US,D,20241016,000000,7.23,7.25,7.2,7.25,67786,0
+MHF.US,D,20241017,000000,7.24,7.27,7.22,7.27,101079,0
+MHF.US,D,20241018,000000,7.26,7.3,7.25,7.28,43476,0
+MHF.US,D,20241021,000000,7.28,7.28,7.2201,7.26,36697,0
+MHF.US,D,20241022,000000,7.26,7.27,7.205,7.24,70158,0
+MHF.US,D,20241023,000000,7.21,7.2136,7.13,7.13,86822,0
+MHF.US,D,20241024,000000,7.1,7.1,7.01,7.08,91571,0
+MHF.US,D,20241025,000000,7.08,7.16,7.05,7.07,76748,0
+MHF.US,D,20241028,000000,7.07,7.08,6.94,6.97,153340,0
+MHF.US,D,20241029,000000,6.96,6.9679,6.9049,6.945,75458,0
+MHF.US,D,20241030,000000,6.95,6.96,6.92,6.94,71877,0
+MHF.US,D,20241031,000000,6.93,7.29,6.8944,7,201866,0
+MHF.US,D,20241101,000000,7,7.0125,6.94,6.94,52599,0
+MHF.US,D,20241104,000000,6.94,7.01,6.93,6.95,94248,0
+MHF.US,D,20241105,000000,6.95,6.97,6.9311,6.95,34283,0
+MHF.US,D,20241106,000000,6.93,6.97,6.9095,6.97,101640,0
+MHF.US,D,20241107,000000,6.99,7.02,6.99,7.02,39735,0
+MHF.US,D,20241108,000000,7.03,7.1,7.03,7.08,75302,0
+MHF.US,D,20241111,000000,7.12,7.17,7.1,7.17,90421,0
+MHF.US,D,20241112,000000,7.17,7.19,7.07,7.1,72994,0
+MHF.US,D,20241113,000000,7.145,7.1537,7.095,7.105,23796,0
+MHF.US,D,20241114,000000,7.1226,7.17,7.08,7.1309,63804,0
+MHF.US,D,20241115,000000,7.16,7.16,7.115,7.15,51027,0
+MHF.US,D,20241118,000000,7.1412,7.15,7.1,7.13,30930,0
+MHF.US,D,20241119,000000,7.125,7.14,7.12,7.12,21954,0
+MHF.US,D,20241120,000000,7.1566,7.1566,7.1,7.13,37661,0
+MHF.US,D,20241121,000000,7.11,7.12,7.0473,7.07,48074,0
+MHF.US,D,20241122,000000,7.095,7.12,7.03,7.05,44231,0
+MHF.US,D,20241125,000000,7.0701,7.12,7.06,7.08,50771,0
+MHF.US,D,20241126,000000,7.07,7.11,7.05,7.05,75143,0
+MHF.US,D,20241127,000000,7.09,7.16,7.08,7.16,26920,0
+MHF.US,D,20241129,000000,7.2,7.23,7.1968,7.22,70141,0
+MHF.US,D,20241202,000000,7.25,7.25,7.21,7.24,80940,0
+MHF.US,D,20241203,000000,7.25,7.25,7.1507,7.22,113352,0
+MHF.US,D,20241204,000000,7.2084,7.22,7.16,7.21,41409,0
+MHF.US,D,20241205,000000,7.2117,7.2228,7.13,7.18,46933,0
+MHF.US,D,20241206,000000,7.18,7.21,7.15,7.19,41531,0
+MHF.US,D,20241209,000000,7.185,7.22,7.1201,7.15,37465,0
+MHF.US,D,20241210,000000,7.17,7.18,7.06,7.1,68322,0
+MHF.US,D,20241211,000000,7.1103,7.14,7.0701,7.13,60039,0
+MHF.US,D,20241212,000000,7.16,7.16,7.1,7.14,61943,0
+MHF.US,D,20241213,000000,7.12,7.12,7.02,7.04,43318,0
+MHF.US,D,20241216,000000,7.07,7.07,6.98,6.98,71767,0
+MHF.US,D,20241217,000000,6.98,7.02,6.89,6.92,56262,0
+MHF.US,D,20241218,000000,6.935,6.99,6.835,6.92,87788,0
+MHF.US,D,20241219,000000,6.84,6.8799,6.761,6.78,77089,0
+MHF.US,D,20241220,000000,6.83,6.8894,6.76,6.81,66229,0
+MHF.US,D,20241223,000000,6.7354,6.81,6.69,6.75,190136,0
+MHF.US,D,20241224,000000,6.779,6.86,6.72,6.86,36367,0
+MHF.US,D,20241226,000000,6.8068,6.94,6.8068,6.94,74377,0
+MHF.US,D,20241227,000000,6.94,7.03,6.84,7.01,98069,0
+MHF.US,D,20241230,000000,7.01,7.01,6.83,6.87,117577,0
+MHF.US,D,20241231,000000,6.89,6.98,6.75,6.8,151053,0
+MHF.US,D,20250102,000000,6.83,6.901,6.78,6.9,79931,0
+MHF.US,D,20250103,000000,6.915,6.96,6.91,6.93,27292,0
+MHF.US,D,20250106,000000,6.97,6.99,6.82,6.94,73427,0
+MHF.US,D,20250107,000000,6.987,7.0099,6.909,6.97,21365,0
+MHF.US,D,20250108,000000,6.99,6.99,6.93,6.98,122174,0
+MHF.US,D,20250110,000000,6.98,7,6.88,6.97,65928,0
+MHF.US,D,20250113,000000,6.98,6.98,6.9,6.93,44345,0
+MHF.US,D,20250114,000000,6.945,6.97,6.91,6.97,53781,0
+MHF.US,D,20250115,000000,7.0116,7.06,6.99,7.06,71085,0
+MHF.US,D,20250116,000000,7.095,7.1,7.035,7.05,84115,0
+MHF.US,D,20250117,000000,7.1099,7.12,6.96,7.03,89965,0
+MHF.US,D,20250121,000000,7.03,7.08,6.96,7.07,41055,0
+MHF.US,D,20250122,000000,7.0305,7.08,7,7.04,61891,0
+MHF.US,D,20250123,000000,7.02,7.14,6.925,7.1,144148,0
+MHF.US,D,20250124,000000,7.07,7.085,6.97,7.01,43388,0
+MHF.US,D,20250127,000000,7.03,7.05,6.95,7.05,37113,0
+MHF.US,D,20250128,000000,7.06,7.17,7,7.11,80818,0
+MHF.US,D,20250129,000000,7.13,7.17,7,7.11,84790,0
+MHF.US,D,20250130,000000,7.115,7.15,7.04,7.1,49300,0
+MHF.US,D,20250131,000000,7.09,7.12,7.04,7.09,97306,0
+MHF.US,D,20250203,000000,7.125,7.14,7.04,7.09,52420,0
+MHF.US,D,20250204,000000,7.11,7.16,7.08,7.15,57917,0
+MHF.US,D,20250205,000000,7.18,7.2128,7.15,7.19,138651,0
+MHF.US,D,20250206,000000,7.2,7.22,7.18,7.2,58484,0
+MHF.US,D,20250207,000000,7.1812,7.2204,7.17,7.22,34404,0
+MHF.US,D,20250210,000000,7.215,7.26,7.21,7.23,37058,0
+MHF.US,D,20250211,000000,7.24,7.375,7.24,7.36,97396,0
+MHF.US,D,20250212,000000,7.29,7.38,7.28,7.33,95635,0
+MHF.US,D,20250213,000000,7.32,7.4662,7.32,7.4,77547,0
+MHF.US,D,20250214,000000,7.45,7.47,7.33,7.38,108938,0
+MHF.US,D,20250218,000000,7.4,7.5,7.4,7.5,56218,0
+MHF.US,D,20250219,000000,7.5,7.65,7.45,7.65,114300,0
+MHF.US,D,20250220,000000,7.61,7.79,7.53,7.71,109635,0
+MHF.US,D,20250221,000000,7.69,7.74,7.43,7.43,196952,0
+MHF.US,D,20250224,000000,7.5513,7.5513,7.44,7.47,27167,0
+MHF.US,D,20250225,000000,7.52,7.53,7.43,7.53,81681,0
+MHF.US,D,20250226,000000,7.4977,7.62,7.4977,7.56,37871,0
+MHF.US,D,20250227,000000,7.61,7.66,7.54,7.66,48972,0
+MHF.US,D,20250228,000000,7.69,7.72,7.585,7.63,49111,0
+MHF.US,D,20250303,000000,7.6857,7.69,7.26,7.35,129963,0
+MHF.US,D,20250304,000000,7.4,7.45,7.386,7.45,19811,0
+MHF.US,D,20250305,000000,7.45,7.47,7.345,7.36,39406,0
+MHF.US,D,20250306,000000,7.4,7.4,7.26,7.3297,31253,0
+MHF.US,D,20250307,000000,7.5399,7.5399,7.3,7.47,47873,0
+MHF.US,D,20250310,000000,7.38,7.3854,7.17,7.27,47400,0
+MHF.US,D,20250311,000000,7.28,7.44,7.28,7.4,35273,0
+MHF.US,D,20250312,000000,7.39,7.44,7.298,7.43,24980,0
+MHF.US,D,20250313,000000,7.42,7.4678,7.355,7.44,41283,0
+MHF.US,D,20250314,000000,7.43,7.5799,7.43,7.55,77310,0
+MHF.US,D,20250317,000000,7.63,7.66,7.4,7.45,57154,0
+MHF.US,D,20250318,000000,7.4998,7.59,7.4201,7.51,39898,0
+MHF.US,D,20250319,000000,7.51,7.57,7.41,7.51,25130,0
+MHF.US,D,20250320,000000,7.59,7.69,7.51,7.53,56479,0
+MHF.US,D,20250321,000000,7.65,7.65,7.5801,7.64,32318,0
+MHF.US,D,20250324,000000,7.585,7.67,7.55,7.63,49190,0
+MHF.US,D,20250325,000000,7.66,7.825,7.605,7.82,82350,0
+MHF.US,D,20250326,000000,7.7545,7.8,7.6,7.6,97049,0
+MHF.US,D,20250327,000000,7.57,7.64,7.47,7.47,42697,0
+MHF.US,D,20250328,000000,7.56,7.6,7.38,7.42,26922,0
+MHF.US,D,20250331,000000,7.52,7.56,7.34,7.41,83133,0
+MHF.US,D,20250401,000000,7.495,7.51,7.33,7.4,53498,0
+MHF.US,D,20250402,000000,7.33,7.48,7.33,7.42,28672,0
+MHF.US,D,20250403,000000,7.36,7.46,7.32,7.42,33593,0
+MHF.US,D,20250404,000000,7.361,7.45,7.27,7.32,34781,0
+MHF.US,D,20250407,000000,7.1157,7.34,7.1,7.13,50215,0
+MHF.US,D,20250408,000000,7.345,7.4162,7.05,7.09,89186,0
+MHF.US,D,20250409,000000,7.1399,7.34,6.92,7.3,67396,0
+MHF.US,D,20250410,000000,7.1801,7.26,7.08,7.21,18842,0
+MHF.US,D,20250411,000000,7.25,7.28,7.05,7.14,30362,0
+MHF.US,D,20250414,000000,7.14,7.1761,7.01,7.06,152282,0
+MHF.US,D,20250415,000000,7.0489,7.12,6.99,7.03,98409,0
+MHF.US,D,20250416,000000,7,7.06,6.98,6.99,21274,0
+MHF.US,D,20250417,000000,7.01,7.0599,6.98,6.99,23694,0
+MHF.US,D,20250421,000000,6.98,7.09,6.95,7.02,76919,0
+MHF.US,D,20250422,000000,7.045,7.07,6.87,6.95,66530,0
+MHF.US,D,20250423,000000,6.95,7,6.92,6.98,55618,0
+MHF.US,D,20250424,000000,6.9725,7.02,6.93,7,68003,0
+MHF.US,D,20250425,000000,7.02,7.09,7.01,7.05,38463,0
+MHF.US,D,20250428,000000,7.08,7.12,7.045,7.11,59286,0
+MHF.US,D,20250429,000000,7.09,7.15,7.08,7.14,57083,0
+MHF.US,D,20250430,000000,7.0581,7.27,7.0581,7.2,40660,0
+MHF.US,D,20250501,000000,7.275,7.39,7.21,7.3,38508,0
+MHF.US,D,20250502,000000,7.315,7.44,7.28,7.32,41242,0
+MHF.US,D,20250505,000000,7.3,7.38,7.25,7.34,17795,0
+MHF.US,D,20250506,000000,7.25,7.36,7.24,7.33,26988,0
+MHF.US,D,20250507,000000,7.368,7.45,7.31,7.41,32074,0
+MHF.US,D,20250508,000000,7.43,7.43,7.36,7.36,26029,0
+MHF.US,D,20250509,000000,7.34,7.41,7.32,7.39,18146,0
+MHF.US,D,20250512,000000,7.3443,7.45,7.328,7.39,37576,0
+MHF.US,D,20250513,000000,7.4,7.53,7.39,7.5,31417,0
+MHF.US,D,20250514,000000,7.43,7.52,7.37,7.42,43954,0
+MHF.US,D,20250515,000000,7.47,7.53,7.43,7.5,32113,0
+MHF.US,D,20250516,000000,7.46,7.48,7.35,7.38,19631,0
+MHF.US,D,20250519,000000,7.42,7.42,7.2,7.23,45081,0
+MHF.US,D,20250520,000000,7.23,7.2807,7.1601,7.19,27161,0
+MHF.US,D,20250521,000000,7.259,7.259,7.12,7.14,24332,0
+MHF.US,D,20250522,000000,7.21,7.21,7.08,7.12,52691,0
+MHF.US,D,20250523,000000,7.1,7.12,7.04,7.06,38495,0
+MHF.US,D,20250527,000000,7.1,7.12,7.04,7.07,61446,0
+MHF.US,D,20250528,000000,7.0925,7.0925,6.96,6.98,80498,0
+MHF.US,D,20250529,000000,6.98,7.03,6.96,6.96,76810,0
+MHF.US,D,20250530,000000,6.99,7.0399,6.94,6.97,45513,0
+MHF.US,D,20250602,000000,7.0399,7.0399,6.94,6.96,76193,0
+MHF.US,D,20250603,000000,6.96,7.0159,6.87,6.94,101200,0
+MHF.US,D,20250604,000000,6.95,7.01,6.91,6.93,41216,0
+MHF.US,D,20250605,000000,6.9245,6.97,6.9,6.91,37505,0
+MHF.US,D,20250606,000000,6.91,6.91,6.86,6.86,27787,0
+MHF.US,D,20250609,000000,6.8702,6.91,6.87,6.89,32803,0
+MHF.US,D,20250610,000000,6.9,6.9574,6.9,6.93,30054,0
+MHF.US,D,20250611,000000,6.936,6.96,6.91,6.91,28746,0
+MHF.US,D,20250612,000000,6.93,7,6.93,7,19534,0
+MHF.US,D,20250613,000000,6.9949,7.015,6.96,6.96,19451,0
+MHF.US,D,20250616,000000,6.99,6.99,6.9,6.9,80873,0
+MHF.US,D,20250617,000000,6.9,6.93,6.89,6.91,45725,0
+MHF.US,D,20250618,000000,6.959,6.99,6.925,6.94,81467,0
+MHF.US,D,20250620,000000,6.95,6.95,6.9,6.91,35296,0
+MHF.US,D,20250623,000000,6.9365,6.9365,6.84,6.86,97310,0
+MHF.US,D,20250624,000000,6.88,6.9,6.82,6.85,94203,0
+MHF.US,D,20250625,000000,6.8262,6.88,6.82,6.87,52274,0
+MHF.US,D,20250626,000000,6.9,6.9,6.82,6.85,80437,0
+MHF.US,D,20250627,000000,6.87,6.87,6.82,6.84,105837,0
+MHF.US,D,20250630,000000,6.841,6.95,6.84,6.95,104774,0
+MHF.US,D,20250701,000000,6.97,7.06,6.86,7.04,217538,0
+MHF.US,D,20250702,000000,7.015,7.175,7.01,7.09,74442,0
+MHF.US,D,20250703,000000,7.13,7.165,7.09,7.16,15376,0
+MHF.US,D,20250707,000000,7.18,7.1836,7.01,7.06,26401,0
+MHF.US,D,20250708,000000,7.09,7.1373,7.05,7.13,42908,0
+MHF.US,D,20250709,000000,7.12,7.18,7.11,7.17,31485,0
+MHF.US,D,20250710,000000,7.18,7.19,7.07,7.12,58132,0
+MHF.US,D,20250711,000000,7.07,7.08,6.95,6.95,31918,0
+MHF.US,D,20250714,000000,6.96,6.98,6.897,6.91,52344,0
+MHF.US,D,20250715,000000,6.91,6.92,6.83,6.86,59790,0
+MHF.US,D,20250716,000000,6.86,6.87,6.82,6.84,33271,0
+MHF.US,D,20250717,000000,6.82,6.88,6.78,6.8,72005,0
+MHF.US,D,20250718,000000,6.79,6.8,6.7435,6.8,137023,0
+MHF.US,D,20250721,000000,6.815,6.82,6.75,6.7888,43228,0
+MHF.US,D,20250722,000000,6.83,6.83,6.66,6.72,217809,0
+MHF.US,D,20250723,000000,6.7,6.72,6.6102,6.68,121061,0
+MHF.US,D,20250724,000000,6.73,6.73,6.62,6.67,160300,0
+MHF.US,D,20250725,000000,6.67,6.735,6.63,6.72,73856,0
+MHF.US,D,20250728,000000,6.69,6.73,6.685,6.71,28756,0
+MHF.US,D,20250729,000000,6.7147,6.91,6.688,6.89,111982,0
+MHF.US,D,20250730,000000,6.8066,6.85,6.72,6.76,74697,0
+MHF.US,D,20250731,000000,6.77,6.82,6.77,6.78,54510,0
+MHF.US,D,20250801,000000,6.79,6.87,6.78,6.83,101830,0
+MHF.US,D,20250804,000000,6.8264,6.86,6.77,6.8,159607,0
+MHF.US,D,20250805,000000,6.81,6.86,6.78,6.83,74191,0
+MHF.US,D,20250806,000000,6.853166,6.91,6.81,6.85,59867,0
+MHF.US,D,20250807,000000,6.9,6.95,6.85,6.86,46875,0
+MHF.US,D,20250808,000000,6.87,6.91,6.795,6.85,37277,0
+MHF.US,D,20250811,000000,6.87,6.95,6.83,6.86,103245,0
+MHF.US,D,20250812,000000,6.86,6.91,6.82,6.89,34461,0
+MHF.US,D,20250813,000000,6.86,6.98,6.8552,6.89,94215,0
+MHF.US,D,20250814,000000,6.89,6.91,6.87,6.89,63311,0
+MHF.US,D,20250815,000000,6.93,6.93,6.84,6.85,20051,0
+MHF.US,D,20250818,000000,6.91,6.92,6.86,6.865,17500,0
+MHF.US,D,20250819,000000,6.85,6.89,6.82,6.82,21215,0
+MHF.US,D,20250820,000000,6.86,6.87,6.82,6.84,16660,0
+MHF.US,D,20250821,000000,6.8277,6.86,6.72,6.755,131263,0
+MHF.US,D,20250822,000000,6.7326,6.82,6.73,6.8,71409,0
+MHF.US,D,20250825,000000,6.7794,6.83,6.77,6.775,60422,0
+MHF.US,D,20250826,000000,6.7992,6.81,6.78,6.81,103204,0
+MHF.US,D,20250827,000000,6.8099,6.86,6.8054,6.86,92739,0
+MHF.US,D,20250828,000000,6.8648,6.89,6.82,6.89,125630,0
+MHF.US,D,20250829,000000,6.89,6.95,6.868,6.95,51583,0
+MHF.US,D,20250902,000000,6.9053,7.01,6.89,6.95,140519,0
+MHF.US,D,20250903,000000,6.975,7.0734,6.95,7.02,68617,0
+MHF.US,D,20250904,000000,7.03,7.07,6.99,7.02,39167,0
+MHF.US,D,20250905,000000,7.05,7.34,6.9915,7.34,103453,0
+MHF.US,D,20250908,000000,7.23,7.28,7.115,7.14,102578,0
+MHF.US,D,20250909,000000,7.16,7.23,7.11,7.14,48472,0
+MHF.US,D,20250910,000000,7.13,7.5,7.13,7.38,127972,0
+MHF.US,D,20250911,000000,7.43,7.46,7.3,7.37,40605,0
+MHF.US,D,20250912,000000,7.37,7.4325,7.3,7.39,54274,0
+MHF.US,D,20250915,000000,7.38,7.45,7.305,7.43,50012,0
+MHF.US,D,20250916,000000,7.45,7.54,7.4,7.54,110429,0
+MHF.US,D,20250917,000000,7.47,7.54,7.3,7.4,74944,0
+MHF.US,D,20250918,000000,7.43,7.54,7.43,7.54,44353,0
+MHF.US,D,20250919,000000,7.47,7.63,7.47,7.63,53532,0
+MHF.US,D,20250922,000000,7.63,7.6384,7.38,7.38,84131,0
+MHF.US,D,20250923,000000,7.3,7.545,7.3,7.41,69546,0
+MHF.US,D,20250924,000000,7.425,7.425,7.26,7.38,67568,0
+MHF.US,D,20250925,000000,7.43,7.5,7.34,7.34,111948,0
+MHF.US,D,20250926,000000,7.34,7.5,7.26,7.27,24713,0
+MHF.US,D,20250929,000000,7.37,7.37,7.12,7.14,27172,0
+MHF.US,D,20250930,000000,7.14,7.2999,7.11,7.23,64782,0
+MHF.US,D,20251001,000000,7.23,7.3,7.18,7.235,54287,0
+MHF.US,D,20251002,000000,7.29,7.37,7.2046,7.33,45266,0
+MHF.US,D,20251003,000000,7.325,7.48,7.29,7.41,46645,0
+MHF.US,D,20251006,000000,7.41,7.47,7.16,7.24,118576,0
+MHF.US,D,20251007,000000,7.26,7.26,7.08,7.08,47675,0
+MHF.US,D,20251008,000000,7.1595,7.16,7.05,7.06,42344,0
+MHF.US,D,20251009,000000,7.08,7.16,6.97,6.972,80864,0
+MHF.US,D,20251010,000000,6.98,7.0394,6.96,7.02,34895,0
+MHF.US,D,20251013,000000,7.025,7.04,6.96,7,39997,0
+MHF.US,D,20251014,000000,7.036,7.0494,7,7.02,65712,0
+MHF.US,D,20251015,000000,7.02,7.06,7.02,7.06,49771,0
+MHF.US,D,20251016,000000,7.09,7.09,7.02,7.09,92815,0
+MHF.US,D,20251017,000000,7.08,7.09,6.98,7.01,46039,0
+MHF.US,D,20251020,000000,7.03,7.06,7.02,7.06,10388,0
+MHF.US,D,20251021,000000,7,7.07,7,7.07,25547,0
+MHF.US,D,20251022,000000,7.0799,7.16,7.05,7.14,41006,0
+MHF.US,D,20251023,000000,7.1,7.14,7.062,7.12,33893,0
+MHF.US,D,20251024,000000,7.17,7.27,7.07,7.25,121962,0
+MHF.US,D,20251027,000000,7.29,7.33,7.09,7.1,103308,0
+MHF.US,D,20251028,000000,7.1406,7.209,7.04,7.11,121807,0
+MHF.US,D,20251029,000000,7.13,7.135,7.02,7.04,96698,0
+MHF.US,D,20251030,000000,7.04,7.08,7,7.04,70705,0
+MHF.US,D,20251031,000000,7.05,7.14,7.03,7.05,61943,0
+MHF.US,D,20251103,000000,7.06,7.08,6.95,6.97,63727,0
+MHF.US,D,20251104,000000,6.97,7.01,6.93,6.98,133173,0
+MHF.US,D,20251105,000000,6.965,6.98,6.93,6.94,95037,0
+MHF.US,D,20251106,000000,6.96,6.98,6.92,6.96,62718,0
+MHF.US,D,20251107,000000,6.9395,6.94,6.87,6.92,84461,0
+MHF.US,D,20251110,000000,6.887,6.972,6.88,6.94,80354,0
+MHF.US,D,20251111,000000,6.94,7.04,6.94,7,114554,0
+MHF.US,D,20251112,000000,6.98,7.07,6.9646,7.04,99891,0
+MHF.US,D,20251113,000000,7.0092,7.03,6.9735,7.03,66579,0
+MHF.US,D,20251114,000000,7.02,7.18,6.9901,7.06,125412,0
+MHF.US,D,20251117,000000,7.03,7.1,7,7.05,86524,0
+MHF.US,D,20251118,000000,7.05,7.11,7.01,7.04,64762,0
+MHF.US,D,20251119,000000,7.0133,7.02,6.96,6.97,86174,0
+MHF.US,D,20251120,000000,6.94,7.005,6.87,6.87,116072,0
+MHF.US,D,20251121,000000,6.9001,6.9099,6.85,6.86,91764,0
+MHF.US,D,20251124,000000,6.86,6.88,6.83,6.83,50639,0
+MHF.US,D,20251125,000000,6.85,6.97,6.83,6.92,103550,0
+MHF.US,D,20251126,000000,6.97,6.98,6.88,6.94,98018,0
+MHF.US,D,20251128,000000,6.9016,6.95,6.9016,6.93,31566,0
+MHF.US,D,20251201,000000,6.92,6.9297,6.83,6.87,71979,0
+MHF.US,D,20251202,000000,6.8707,6.95,6.8707,6.92,73314,0
+MHF.US,D,20251203,000000,6.96,6.98,6.92,6.97,78884,0
+MHF.US,D,20251204,000000,6.96,7.06,6.96,7.02,85884,0
+MHF.US,D,20251205,000000,7.02,7.09,6.98,7.01,70961,0
+MHF.US,D,20251208,000000,7.035,7.05,6.97,7.01,39651,0
+MHF.US,D,20251209,000000,6.99,7,6.97,6.973,42063,0
+MHF.US,D,20251210,000000,6.99,7.08,6.96,7.03,82900,0
+MHF.US,D,20251211,000000,7.07,7.11,6.9975,7.05,54673,0
+MHF.US,D,20251212,000000,7,7.08,6.975,6.98,47878,0
+MHF.US,D,20251215,000000,6.98,7,6.92,6.92,44410,0
+MHF.US,D,20251216,000000,6.88,6.94,6.88,6.93,55814,0
+MHF.US,D,20251217,000000,6.97,6.98,6.91,6.91,53475,0
+MHF.US,D,20251218,000000,6.8905,6.95,6.89,6.95,75151,0
+MHF.US,D,20251219,000000,6.89,6.9721,6.88,6.91,81740,0
+MHF.US,D,20251222,000000,6.93,6.96,6.9,6.92,51630,0
+MHF.US,D,20251223,000000,6.86,6.91,6.86,6.86,63374,0
+MHF.US,D,20251224,000000,6.85,6.87,6.84,6.86,44411,0
+MHF.US,D,20251226,000000,6.8692,6.87,6.83,6.83,39882,0
+MHF.US,D,20251229,000000,6.82,6.8668,6.82,6.86,99021,0
+MHF.US,D,20251230,000000,6.83,6.89,6.83,6.89,55765,0
+MHF.US,D,20251231,000000,6.86,6.89,6.82,6.88,130185,0
+MHF.US,D,20260102,000000,6.855,6.87,6.83,6.86,50931,0
+MHF.US,D,20260105,000000,6.865,6.9,6.85,6.88,30459,0
+MHF.US,D,20260106,000000,6.87,6.88,6.855,6.88,45384,0
+MHF.US,D,20260107,000000,6.8832,6.93,6.88,6.91,57628,0
+MHF.US,D,20260108,000000,6.91,6.93,6.9,6.92,38520,0
+MHF.US,D,20260109,000000,6.9,6.9662,6.89,6.94,41647,0
+MHF.US,D,20260112,000000,6.9299,6.96,6.91,6.94,46593,0
+MHF.US,D,20260113,000000,6.93,6.97,6.92,6.97,61573,0
+MHF.US,D,20260114,000000,7,7.01,6.97,6.98,53956,0
+MHF.US,D,20260115,000000,7,7,6.96,6.96,36012,0
+MHF.US,D,20260116,000000,6.98,7.01,6.94,6.95,72189,0
+MHF.US,D,20260120,000000,6.92,6.96,6.88,6.91,78533,0
+MHF.US,D,20260121,000000,6.94,7.0227,6.9,6.92,50933,0
+MHF.US,D,20260122,000000,6.82,6.93,6.82,6.88,126869,0
+MHF.US,D,20260123,000000,6.87,6.88219,6.82,6.83,99655,0
+MHF.US,D,20260126,000000,6.85,6.86,6.82,6.823,54574,0
+MHF.US,D,20260127,000000,6.84,6.88,6.81,6.88,45870,0
+MHF.US,D,20260128,000000,6.86,6.89,6.86,6.88,48858,0
+MHF.US,D,20260129,000000,6.87,6.89,6.85,6.88,78416,0
+MHF.US,D,20260130,000000,6.87,6.89,6.85,6.88,40701,0
+MHF.US,D,20260202,000000,6.87,6.98,6.86,6.91,119867,0
+MHF.US,D,20260203,000000,6.9082,6.9394,6.9,6.92,19583,0
+MHF.US,D,20260204,000000,6.93,6.97,6.89,6.95,67470,0
+MHF.US,D,20260205,000000,6.9721,7.01,6.94,6.99,70998,0
+MHF.US,D,20260206,000000,6.97,7.02,6.9517,6.987,35173,0
+MHF.US,D,20260209,000000,7,7.01,6.95,7.01,52807,0
+MHF.US,D,20260210,000000,7,7.0299,7,7.01,31749,0
+MHF.US,D,20260211,000000,7,7.01,6.98,7,20161,0
+MHF.US,D,20260212,000000,7,7.04,6.98,7.03,48242,0
+MHF.US,D,20260213,000000,7.0265,7.03,6.99,7,49393,0
+MHF.US,D,20260217,000000,7.01,7.05,7,7.03,61322,0
+MHF.US,D,20260218,000000,7.01,7.02,7,7,77418,0
diff --git a/daily/us/nyse stocks/2/mitn.us.txt b/daily/us/nyse stocks/2/mitn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cdad4da1dd16e9416fca508358c725d141ed915
--- /dev/null
+++ b/daily/us/nyse stocks/2/mitn.us.txt	
@@ -0,0 +1,504 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITN.US,D,20240207,000000,25.1,25.1,25.01,25.06,19902,0
+MITN.US,D,20240208,000000,25.01,25.11,24.99,25.03,20928,0
+MITN.US,D,20240209,000000,25.01,25.01,24.97,25,12603,0
+MITN.US,D,20240212,000000,25.12,25.12,24.99,25,11890,0
+MITN.US,D,20240213,000000,24.95,24.9899,24.87,24.93,22921,0
+MITN.US,D,20240214,000000,25,25,24.72,24.91,14728,0
+MITN.US,D,20240215,000000,24.95,25.0515,24.91,25,28911,0
+MITN.US,D,20240216,000000,25,25.05,24.891,24.9,25359,0
+MITN.US,D,20240220,000000,24.99,24.99,24.9,24.9,9110,0
+MITN.US,D,20240221,000000,24.99,25,24.95,25,3831,0
+MITN.US,D,20240222,000000,25,25.025,24.93,24.95,14814,0
+MITN.US,D,20240223,000000,25,25.05,24.99,24.99,7943,0
+MITN.US,D,20240226,000000,25.05,25.5,25.02,25.26,7424,0
+MITN.US,D,20240227,000000,25.12,25.95,25.1,25.17,11390,0
+MITN.US,D,20240228,000000,25.195,25.25,25.02,25.07,27943,0
+MITN.US,D,20240229,000000,25.09,25.09,24.95,25,10687,0
+MITN.US,D,20240301,000000,24.98,25.13,24.98,25.03,2918,0
+MITN.US,D,20240304,000000,25.03,25.07,25.01,25.02,2085,0
+MITN.US,D,20240305,000000,25.0621,25.1,25.04,25.04,5752,0
+MITN.US,D,20240306,000000,25.085,25.25,25.05,25.14,12036,0
+MITN.US,D,20240307,000000,25.155,25.2,25.11,25.11,6786,0
+MITN.US,D,20240308,000000,25.09,25.25,25.09,25.1,9819,0
+MITN.US,D,20240311,000000,25.25,25.33,25.11,25.15,17999,0
+MITN.US,D,20240312,000000,25.2,25.25,25.12,25.12,7606,0
+MITN.US,D,20240313,000000,25.18,25.2,25.16,25.16,1129,0
+MITN.US,D,20240314,000000,25.18,25.23,25.16,25.16,2835,0
+MITN.US,D,20240315,000000,25.14,25.29,25.12,25.23,5489,0
+MITN.US,D,20240318,000000,25.25,25.25,25.14,25.19,4354,0
+MITN.US,D,20240319,000000,25.25,25.2799,25.06,25.08,16710,0
+MITN.US,D,20240320,000000,25.25,25.25,25.12,25.12,8708,0
+MITN.US,D,20240321,000000,25.1799,25.2497,25.14,25.14,2370,0
+MITN.US,D,20240322,000000,25.24,25.25,25.15,25.15,3912,0
+MITN.US,D,20240325,000000,25.3,25.48,25.2,25.2,7757,0
+MITN.US,D,20240326,000000,25.32,25.41,25.2501,25.26,3154,0
+MITN.US,D,20240327,000000,25.4,25.4,25.2,25.2,6074,0
+MITN.US,D,20240328,000000,25.42,25.55,25.3,25.3,992,0
+MITN.US,D,20240401,000000,25.43,25.46,25.29,25.29,7630,0
+MITN.US,D,20240402,000000,25.29,25.55,25.29,25.31,3409,0
+MITN.US,D,20240403,000000,25.39,25.5876,25.3175,25.5383,2827,0
+MITN.US,D,20240404,000000,25.6,25.6,25.33,25.5,2939,0
+MITN.US,D,20240405,000000,25.48,25.52,25.48,25.48,2756,0
+MITN.US,D,20240408,000000,25.4814,25.62,25.4501,25.51,8631,0
+MITN.US,D,20240409,000000,25.5,25.5,25.45,25.45,5724,0
+MITN.US,D,20240410,000000,25.44,25.48,25.36,25.48,9067,0
+MITN.US,D,20240411,000000,25.4,25.4,25.13,25.13,26580,0
+MITN.US,D,20240412,000000,25.205,25.3,25.1645,25.27,11214,0
+MITN.US,D,20240415,000000,25.38,25.4,25.15,25.15,5926,0
+MITN.US,D,20240416,000000,25.23,25.34,25.15,25.25,3427,0
+MITN.US,D,20240417,000000,25.3,25.35,25.202,25.35,10393,0
+MITN.US,D,20240418,000000,25.26,25.35,25.25,25.35,1314,0
+MITN.US,D,20240419,000000,25.36,25.4,25.35,25.36,1991,0
+MITN.US,D,20240422,000000,25.4,25.53,25.4,25.4,3229,0
+MITN.US,D,20240423,000000,25.54,25.54,25.41,25.46,4399,0
+MITN.US,D,20240424,000000,25.5,25.69,25.5,25.65,3121,0
+MITN.US,D,20240425,000000,25.61,25.62,25.4,25.4,1050,0
+MITN.US,D,20240426,000000,25.61,25.7,25.605,25.7,2104,0
+MITN.US,D,20240429,000000,25.6,25.9,25.6,25.76,4457,0
+MITN.US,D,20240430,000000,25.14,25.14,25,25.06,16703,0
+MITN.US,D,20240501,000000,25.12,25.198,24.99,25.198,9618,0
+MITN.US,D,20240502,000000,25.2,25.21,25.12,25.165,1885,0
+MITN.US,D,20240503,000000,25.215,25.22,25.212,25.22,3432,0
+MITN.US,D,20240506,000000,25.22,25.28,25.22,25.25,6631,0
+MITN.US,D,20240507,000000,25.25,25.28,25.2,25.24,3384,0
+MITN.US,D,20240508,000000,25.1,25.278,25.1,25.15,13696,0
+MITN.US,D,20240509,000000,25.15,25.2,25.13,25.15,8134,0
+MITN.US,D,20240510,000000,25.2,25.2,25.15,25.179,5392,0
+MITN.US,D,20240513,000000,25.15,25.15,25.13,25.13,2404,0
+MITN.US,D,20240514,000000,25.105,25.29,25.105,25.15,2084,0
+MITN.US,D,20240515,000000,25.25,25.29,25.2,25.29,4316,0
+MITN.US,D,20240516,000000,25.36,25.36,25.24,25.24,603,0
+MITN.US,D,20240517,000000,25.25,25.25,25.2,25.2233,3272,0
+MITN.US,D,20240520,000000,25.22,25.22,25.06,25.1,16729,0
+MITN.US,D,20240521,000000,25.08,25.16,25.08,25.16,4071,0
+MITN.US,D,20240522,000000,25.1,25.1,25.05,25.05,4699,0
+MITN.US,D,20240523,000000,25.12,25.12,25,25,6074,0
+MITN.US,D,20240524,000000,25.05,25.05,24.98,25.05,4995,0
+MITN.US,D,20240528,000000,25.1,25.248,24.9998,25,5128,0
+MITN.US,D,20240529,000000,25.16,25.16,24.9,25,11413,0
+MITN.US,D,20240530,000000,25.002,25.002,24.981,25,1312,0
+MITN.US,D,20240531,000000,25.11,25.11,25.05,25.05,4331,0
+MITN.US,D,20240603,000000,25.138,25.14,25,25.03,4108,0
+MITN.US,D,20240604,000000,25.11,25.2,25.05,25.06,6970,0
+MITN.US,D,20240605,000000,25.198,25.2,25.05,25.125,3004,0
+MITN.US,D,20240606,000000,25.17,25.17,25,25,7445,0
+MITN.US,D,20240607,000000,25.01,25.1,25.01,25.1,1987,0
+MITN.US,D,20240610,000000,25.1,25.135,25.05,25.05,8088,0
+MITN.US,D,20240611,000000,25.1,25.11,25.05,25.05,5251,0
+MITN.US,D,20240612,000000,25.0765,25.17,25.0655,25.09,38599,0
+MITN.US,D,20240613,000000,25.09,25.1499,25.09,25.1499,3511,0
+MITN.US,D,20240614,000000,25.15,25.2,25.115,25.115,3923,0
+MITN.US,D,20240617,000000,25.13,25.13,25.12,25.12,1543,0
+MITN.US,D,20240618,000000,25.12,25.1201,25.06,25.06,2449,0
+MITN.US,D,20240620,000000,25.155,25.155,25.1,25.1,807,0
+MITN.US,D,20240621,000000,25.126,25.19,25.126,25.19,3216,0
+MITN.US,D,20240624,000000,25.19,25.2,25.19,25.19,2315,0
+MITN.US,D,20240625,000000,25.13,25.2066,25.1,25.2066,6831,0
+MITN.US,D,20240626,000000,25.17,25.188,25.12,25.12,485,0
+MITN.US,D,20240627,000000,25.198,25.198,25.198,25.198,252,0
+MITN.US,D,20240628,000000,25.178,25.178,25.12,25.12,436,0
+MITN.US,D,20240701,000000,25.15,25.15,25.07,25.15,8331,0
+MITN.US,D,20240702,000000,25.22,25.5,25.1745,25.35,14066,0
+MITN.US,D,20240703,000000,25.25,25.29,25.2,25.25,2738,0
+MITN.US,D,20240705,000000,25.1841,25.25,25.15,25.25,6472,0
+MITN.US,D,20240708,000000,25.25,25.26,25.23,25.23,1581,0
+MITN.US,D,20240709,000000,25.17,25.17,25.15,25.15,2669,0
+MITN.US,D,20240710,000000,25.151,25.28,25.1501,25.2,8079,0
+MITN.US,D,20240711,000000,25.19,25.325,25.19,25.23,1575,0
+MITN.US,D,20240712,000000,25.325,25.325,25.25,25.25,2231,0
+MITN.US,D,20240715,000000,25.2,25.21,25.2,25.2,27967,0
+MITN.US,D,20240716,000000,25.35,25.35,25.24,25.24,6097,0
+MITN.US,D,20240717,000000,25.4084,25.4084,25.26,25.31,5388,0
+MITN.US,D,20240718,000000,25.32,25.34,25.3,25.3199,1473,0
+MITN.US,D,20240719,000000,25.33,25.418,25.27,25.38,6754,0
+MITN.US,D,20240722,000000,25.41,25.41,25.355,25.36,1805,0
+MITN.US,D,20240723,000000,25.41,25.42,25.3284,25.3284,6063,0
+MITN.US,D,20240724,000000,25.34,25.3542,25.27,25.27,3589,0
+MITN.US,D,20240725,000000,25.34,25.37,25.26,25.34,4259,0
+MITN.US,D,20240726,000000,25.28,25.45,25.28,25.36,5292,0
+MITN.US,D,20240729,000000,25.336,25.42,25.336,25.39,8297,0
+MITN.US,D,20240730,000000,25.48,25.48,25.34,25.44,9772,0
+MITN.US,D,20240731,000000,25.4,25.49,25.39,25.45,18349,0
+MITN.US,D,20240801,000000,24.98,24.99,24.89,24.9601,21636,0
+MITN.US,D,20240802,000000,25.05,25.05,24.9327,24.94,9765,0
+MITN.US,D,20240805,000000,24.9,24.92,24.7,24.8,5971,0
+MITN.US,D,20240806,000000,24.9,24.9,24.65,24.8,12056,0
+MITN.US,D,20240807,000000,24.8,24.92,24.79,24.8,17240,0
+MITN.US,D,20240808,000000,24.9,24.9,24.7675,24.83,13305,0
+MITN.US,D,20240809,000000,24.92,24.95,24.833,24.9,4245,0
+MITN.US,D,20240812,000000,24.95,24.95,24.752,24.7901,4975,0
+MITN.US,D,20240813,000000,24.8,24.86,24.7,24.86,11170,0
+MITN.US,D,20240814,000000,24.86,24.9,24.86,24.86,2565,0
+MITN.US,D,20240815,000000,24.86,24.9228,24.81,24.9,6729,0
+MITN.US,D,20240816,000000,24.9,24.93,24.9,24.93,3507,0
+MITN.US,D,20240819,000000,24.95,25.0899,24.91,25,5446,0
+MITN.US,D,20240820,000000,25.1,25.1,25.05,25.05,1444,0
+MITN.US,D,20240821,000000,25.15,25.15,25.07,25.08,8702,0
+MITN.US,D,20240822,000000,25.1499,25.1499,25.1499,25.1499,440,0
+MITN.US,D,20240823,000000,25.15,25.24,25.1,25.1,4338,0
+MITN.US,D,20240826,000000,25.1,25.1,25.02,25.02,1911,0
+MITN.US,D,20240827,000000,25.22,25.22,25.05,25.1,4697,0
+MITN.US,D,20240828,000000,25.08,25.22,24.9,25.18,7477,0
+MITN.US,D,20240829,000000,25.1499,25.15,25.13,25.13,2587,0
+MITN.US,D,20240830,000000,25.19,25.19,25.12,25.12,3155,0
+MITN.US,D,20240903,000000,25.24,25.24,25.13,25.13,1098,0
+MITN.US,D,20240904,000000,25.13,25.13,25.0901,25.13,5270,0
+MITN.US,D,20240905,000000,25.175,25.175,25.13,25.13,2639,0
+MITN.US,D,20240906,000000,25.194,25.194,25.11,25.11,2705,0
+MITN.US,D,20240909,000000,25.24,25.24,25.16,25.2,13052,0
+MITN.US,D,20240910,000000,25.22,25.28,25.185,25.21,21901,0
+MITN.US,D,20240911,000000,25.24,25.24,25.12,25.22,34749,0
+MITN.US,D,20240912,000000,25.3,25.3,25.16,25.185,18555,0
+MITN.US,D,20240913,000000,25.3,25.3,25.21,25.24,7388,0
+MITN.US,D,20240916,000000,25.2986,25.3,25.2299,25.29,20902,0
+MITN.US,D,20240917,000000,25.3,25.3,25.2,25.28,19261,0
+MITN.US,D,20240918,000000,25.3,25.3437,25.29,25.29,3216,0
+MITN.US,D,20240919,000000,25.3504,25.39,25.3402,25.3799,2275,0
+MITN.US,D,20240920,000000,25.44,25.45,25.36,25.42,3657,0
+MITN.US,D,20240923,000000,25.31,25.45,25.31,25.45,5039,0
+MITN.US,D,20240924,000000,25.45,25.52,25.41,25.484,2498,0
+MITN.US,D,20240925,000000,25.4483,25.55,25.435,25.5,14289,0
+MITN.US,D,20240926,000000,25.5,25.5,25.4323,25.435,1840,0
+MITN.US,D,20240927,000000,25.45,25.45,25.4452,25.4478,2463,0
+MITN.US,D,20240930,000000,25.45,25.55,25.45,25.525,4670,0
+MITN.US,D,20241001,000000,25.5,25.505,25.44,25.5,6223,0
+MITN.US,D,20241002,000000,25.44,25.53,25.44,25.48,11597,0
+MITN.US,D,20241003,000000,25.55,25.55,25.48,25.505,1796,0
+MITN.US,D,20241004,000000,25.52,25.55,25.48,25.5,8668,0
+MITN.US,D,20241007,000000,25.52,25.52,25.45,25.4899,2492,0
+MITN.US,D,20241008,000000,25.47,25.47,25.42,25.44,2913,0
+MITN.US,D,20241009,000000,25.47,25.47,25.45,25.4699,3861,0
+MITN.US,D,20241010,000000,25.47,25.48,25.43,25.458,5104,0
+MITN.US,D,20241011,000000,25.47,25.54,25.441,25.54,21495,0
+MITN.US,D,20241014,000000,25.54,25.545,25.5,25.5294,11748,0
+MITN.US,D,20241015,000000,25.55,25.55,25.425,25.48,12240,0
+MITN.US,D,20241016,000000,25.55,25.55,25.46,25.5,11837,0
+MITN.US,D,20241017,000000,25.5,25.5145,25.49,25.5,3697,0
+MITN.US,D,20241018,000000,25.48,25.55,25.48,25.53,2895,0
+MITN.US,D,20241021,000000,25.47,25.6,25.47,25.53,4658,0
+MITN.US,D,20241022,000000,25.52,25.55,25.442,25.54,9320,0
+MITN.US,D,20241023,000000,25.55,25.55,25.46,25.49,3747,0
+MITN.US,D,20241024,000000,25.4895,25.4895,25.41,25.45,5005,0
+MITN.US,D,20241025,000000,25.5,25.5171,25.49,25.49,2086,0
+MITN.US,D,20241028,000000,25.55,25.56,25.515,25.56,1350,0
+MITN.US,D,20241029,000000,25.48,25.54,25.44,25.52,5407,0
+MITN.US,D,20241030,000000,25.47,25.504,25.47,25.47,2525,0
+MITN.US,D,20241031,000000,25.54,25.57,25.495,25.5,1989,0
+MITN.US,D,20241101,000000,25.03,25.04,24.955,25.0013,6372,0
+MITN.US,D,20241104,000000,25.01,25.1029,25.01,25.0801,1909,0
+MITN.US,D,20241105,000000,25.09,25.12,25.05,25.07,1960,0
+MITN.US,D,20241106,000000,25.05,25.068,24.97,25,5910,0
+MITN.US,D,20241107,000000,25,25.08,25,25.0199,2940,0
+MITN.US,D,20241108,000000,25.05,25.12,25.05,25.06,6056,0
+MITN.US,D,20241111,000000,25.08,25.2,25.02,25.2,4421,0
+MITN.US,D,20241112,000000,25.2,25.2001,25.0999,25.1,7195,0
+MITN.US,D,20241113,000000,25.23,25.25,25.03,25.05,4570,0
+MITN.US,D,20241114,000000,25.08,25.1,25.06,25.07,1055,0
+MITN.US,D,20241115,000000,25.06,25.0801,25.01,25.0301,4914,0
+MITN.US,D,20241118,000000,25.19,25.28,25.04,25.05,4246,0
+MITN.US,D,20241119,000000,25.04,25.1001,25.04,25.06,1302,0
+MITN.US,D,20241120,000000,25.05,25.1322,24.995,24.995,5158,0
+MITN.US,D,20241121,000000,25.02,25.12,25,25.0647,5466,0
+MITN.US,D,20241122,000000,25.06,25.1082,25.02,25.07,5173,0
+MITN.US,D,20241125,000000,25.13,25.19,25.1,25.1,3461,0
+MITN.US,D,20241126,000000,25.1,25.26,25.1,25.26,1479,0
+MITN.US,D,20241127,000000,25.0119,25.07,24.95,25.07,2520,0
+MITN.US,D,20241129,000000,25.16,25.2,25.0462,25.0462,1332,0
+MITN.US,D,20241202,000000,25.05,25.2,24.91,25.2,2968,0
+MITN.US,D,20241203,000000,25.01,25.01,25.01,25.01,612,0
+MITN.US,D,20241204,000000,25.1,25.1283,25.09,25.1283,1493,0
+MITN.US,D,20241205,000000,25.1,25.1,25.1,25.1,675,0
+MITN.US,D,20241206,000000,25.04,25.1,25.0366,25.1,6379,0
+MITN.US,D,20241209,000000,25.0762,25.14,25.075,25.14,4215,0
+MITN.US,D,20241210,000000,25.155,25.155,25.03,25.09,4584,0
+MITN.US,D,20241211,000000,25.1,25.2,25.05,25.15,3614,0
+MITN.US,D,20241212,000000,25.0701,25.1899,25.05,25.05,5334,0
+MITN.US,D,20241213,000000,25.14,25.14,25.1,25.1,685,0
+MITN.US,D,20241216,000000,25.15,25.18,25.1,25.18,4258,0
+MITN.US,D,20241217,000000,25.145,25.2099,25.12,25.2099,2958,0
+MITN.US,D,20241218,000000,25.15,25.1869,25.15,25.1869,351,0
+MITN.US,D,20241219,000000,25.2,25.2,25.1,25.165,1694,0
+MITN.US,D,20241220,000000,25.1,25.21,25.1,25.13,1626,0
+MITN.US,D,20241223,000000,25.13,25.151,25.1,25.13,5099,0
+MITN.US,D,20241224,000000,25.1599,25.1688,25.1599,25.16,1683,0
+MITN.US,D,20241226,000000,25.2,25.21,25.16,25.16,1390,0
+MITN.US,D,20241227,000000,25.13,25.13,25.13,25.13,396,0
+MITN.US,D,20241230,000000,25.11,25.1445,25.11,25.11,6239,0
+MITN.US,D,20250102,000000,25.255,25.3,25.2,25.2516,5760,0
+MITN.US,D,20250103,000000,25.2132,25.27,25.21,25.26,5695,0
+MITN.US,D,20250106,000000,25.27,25.317,25.18,25.317,10183,0
+MITN.US,D,20250107,000000,25.35,25.39,25.32,25.36,2759,0
+MITN.US,D,20250108,000000,25.298,25.35,25.29,25.35,4327,0
+MITN.US,D,20250110,000000,25.3802,25.4,25.3,25.4,5241,0
+MITN.US,D,20250113,000000,25.348,25.49,25.3,25.3,3698,0
+MITN.US,D,20250114,000000,25.4,25.48,25.3625,25.4,5400,0
+MITN.US,D,20250115,000000,25.4639,25.52,25.39,25.39,4056,0
+MITN.US,D,20250116,000000,25.47,25.49,25.44,25.45,3546,0
+MITN.US,D,20250117,000000,25.47,25.53,25.3625,25.43,3873,0
+MITN.US,D,20250121,000000,25.53,25.53,25.43,25.43,508,0
+MITN.US,D,20250122,000000,25.4896,25.4896,25.38,25.4301,4258,0
+MITN.US,D,20250123,000000,25.45,25.49,25.45,25.49,673,0
+MITN.US,D,20250124,000000,25.498,25.498,25.498,25.498,304,0
+MITN.US,D,20250127,000000,25.43,25.4636,25.43,25.4636,1185,0
+MITN.US,D,20250128,000000,25.5,25.5,25.4,25.45,3263,0
+MITN.US,D,20250129,000000,25.45,25.5,25.45,25.5,3507,0
+MITN.US,D,20250130,000000,25.4603,25.5,25.43,25.48,4102,0
+MITN.US,D,20250131,000000,25.04,25.09,25,25.0699,10057,0
+MITN.US,D,20250203,000000,25.09,25.09,25.0401,25.06,2225,0
+MITN.US,D,20250204,000000,25.03,25.1267,25.0096,25.1199,12897,0
+MITN.US,D,20250205,000000,25.14,25.14,25.14,25.14,418,0
+MITN.US,D,20250206,000000,25.1044,25.13,25.095,25.1004,3158,0
+MITN.US,D,20250207,000000,25.1,25.15,25,25.09,2343,0
+MITN.US,D,20250210,000000,25.08,25.1,25.01,25.01,4203,0
+MITN.US,D,20250211,000000,25.04,25.05,25.03,25.05,4599,0
+MITN.US,D,20250212,000000,25.0703,25.1,25.01,25.05,2408,0
+MITN.US,D,20250213,000000,25.02,25.0895,25.02,25.05,3380,0
+MITN.US,D,20250214,000000,25.09,25.09,25.04,25.05,3318,0
+MITN.US,D,20250218,000000,25.0699,25.07,25.02,25.05,16423,0
+MITN.US,D,20250219,000000,25.045,25.09,25.045,25.07,6441,0
+MITN.US,D,20250220,000000,25.1146,25.1146,25.09,25.1,1517,0
+MITN.US,D,20250221,000000,25.15,25.15,25.1,25.1,2428,0
+MITN.US,D,20250224,000000,25.12,25.12,25.06,25.0999,11789,0
+MITN.US,D,20250225,000000,25.125,25.135,25.05,25.0572,6289,0
+MITN.US,D,20250226,000000,25.06,25.06,24.85,25.05,4182,0
+MITN.US,D,20250227,000000,25.09,25.09,25.03,25.03,1357,0
+MITN.US,D,20250228,000000,25.037,25.09,25.03,25.09,13108,0
+MITN.US,D,20250303,000000,25.1,25.16,25.0501,25.06,5721,0
+MITN.US,D,20250304,000000,25.12,25.15,25.06,25.06,3401,0
+MITN.US,D,20250305,000000,25.1399,25.15,25.0747,25.138,4440,0
+MITN.US,D,20250306,000000,25.0601,25.1,24.9899,25,16400,0
+MITN.US,D,20250307,000000,25.0168,25.09,24.98,25.01,52312,0
+MITN.US,D,20250310,000000,25.035,25.05,24.99,25,35926,0
+MITN.US,D,20250311,000000,25.02,25.02,24.97,24.99,7871,0
+MITN.US,D,20250312,000000,25.012,25.125,24.99,25.04,11496,0
+MITN.US,D,20250313,000000,25.04,25.06,25,25.0299,10201,0
+MITN.US,D,20250314,000000,25.0499,25.17,25.02,25.12,6953,0
+MITN.US,D,20250317,000000,25.165,25.19,25.1,25.1681,5648,0
+MITN.US,D,20250318,000000,25.18,25.21,25.168,25.2,5757,0
+MITN.US,D,20250319,000000,25.22,25.22,25.15,25.1501,5463,0
+MITN.US,D,20250320,000000,25.15,25.17,25.08,25.17,2860,0
+MITN.US,D,20250321,000000,25.18,25.26,25.12,25.15,2226,0
+MITN.US,D,20250324,000000,25.17,25.22,25.16,25.22,3335,0
+MITN.US,D,20250325,000000,25.24,25.28,25.185,25.19,4471,0
+MITN.US,D,20250326,000000,25.2,25.2,25.04,25.08,24535,0
+MITN.US,D,20250327,000000,25.18,25.19,24.98,25.06,12181,0
+MITN.US,D,20250328,000000,25.06,25.06,24.99,25,5851,0
+MITN.US,D,20250331,000000,25.022,25.1,25.02,25.02,10313,0
+MITN.US,D,20250401,000000,25.0705,25.355,25.0705,25.3001,16544,0
+MITN.US,D,20250402,000000,25.2676,25.3599,25.22,25.331,10125,0
+MITN.US,D,20250403,000000,25.25,25.28,25.11,25.2099,32570,0
+MITN.US,D,20250404,000000,25.15,25.16,24.46,24.575,57664,0
+MITN.US,D,20250407,000000,24.505,24.71,21.5,24.5,28854,0
+MITN.US,D,20250408,000000,24.89,24.99,24.6721,24.83,12777,0
+MITN.US,D,20250409,000000,24.73,24.81,24.43,24.76,15505,0
+MITN.US,D,20250410,000000,24.83,24.95,24.68,24.9,8482,0
+MITN.US,D,20250411,000000,24.96,24.99,24.8,24.8,8793,0
+MITN.US,D,20250414,000000,24.75,24.99,24.75,24.83,11207,0
+MITN.US,D,20250415,000000,24.861,25.175,24.85,24.985,16444,0
+MITN.US,D,20250416,000000,25.02,25.3,24.91,25.05,11854,0
+MITN.US,D,20250417,000000,25.21,25.25,25.06,25.18,10982,0
+MITN.US,D,20250421,000000,25.18,25.18,24.99,25.1,9193,0
+MITN.US,D,20250422,000000,25.16,25.25,25.16,25.2,13272,0
+MITN.US,D,20250423,000000,25.25,25.2873,25.15,25.21,15940,0
+MITN.US,D,20250424,000000,25.24,25.32,25.24,25.26,13507,0
+MITN.US,D,20250425,000000,25.32,25.36,25.2955,25.36,8965,0
+MITN.US,D,20250428,000000,25.36,25.43,25.2,25.25,6742,0
+MITN.US,D,20250429,000000,25.27,25.36,25.27,25.36,3500,0
+MITN.US,D,20250430,000000,25.4,25.45,25.26,25.34,6302,0
+MITN.US,D,20250501,000000,25.04,25.07,24.94,25.03,10262,0
+MITN.US,D,20250502,000000,25.12,25.4,24.96,25.0396,8320,0
+MITN.US,D,20250505,000000,25.1925,25.35,25.15,25.1749,4655,0
+MITN.US,D,20250506,000000,25.075,25.15,25,25.06,5504,0
+MITN.US,D,20250507,000000,25.05,25.14,25.005,25.08,8072,0
+MITN.US,D,20250508,000000,25.0525,25.06,25.0525,25.06,1319,0
+MITN.US,D,20250509,000000,25.1,25.12,25.06,25.09,1853,0
+MITN.US,D,20250512,000000,25.1,25.15,25.02,25.125,6514,0
+MITN.US,D,20250513,000000,25.1,25.1,24.88,24.95,8213,0
+MITN.US,D,20250514,000000,25.04,25.1,24.95,24.95,3341,0
+MITN.US,D,20250515,000000,25,25.04,24.9,24.93,2046,0
+MITN.US,D,20250516,000000,25.02,25.0999,24.9,25.01,4012,0
+MITN.US,D,20250519,000000,25.06,25.1,25.01,25.09,2987,0
+MITN.US,D,20250520,000000,25.1,25.15,25.1,25.1,2866,0
+MITN.US,D,20250521,000000,25.02,25.15,25.02,25.03,2614,0
+MITN.US,D,20250522,000000,24.85,25.15,24.85,25.05,737,0
+MITN.US,D,20250523,000000,25.15,25.15,25.05,25.1,2699,0
+MITN.US,D,20250527,000000,25.13,25.34,25.1,25.16,2647,0
+MITN.US,D,20250529,000000,25.1501,25.1501,25.1,25.13,2189,0
+MITN.US,D,20250530,000000,25.2,25.25,25.2,25.2499,1601,0
+MITN.US,D,20250602,000000,25.2,25.2,25.04,25.04,2370,0
+MITN.US,D,20250603,000000,25.04,25.25,25.0256,25.2,3490,0
+MITN.US,D,20250604,000000,25.198,25.198,25.0701,25.0701,589,0
+MITN.US,D,20250605,000000,25.11,25.2,25.0699,25.2,3627,0
+MITN.US,D,20250606,000000,25.15,25.15,25.01,25.08,2922,0
+MITN.US,D,20250609,000000,25.08,25.08,25.02,25.03,3417,0
+MITN.US,D,20250610,000000,25.032,25.1,25.02,25.1,2345,0
+MITN.US,D,20250611,000000,25.025,25.05,24.92,25.05,11694,0
+MITN.US,D,20250612,000000,25,25.05,24.9476,25.05,4749,0
+MITN.US,D,20250613,000000,24.985,25.055,24.985,25.055,2828,0
+MITN.US,D,20250616,000000,25.07,25.0908,25.011,25.011,2034,0
+MITN.US,D,20250617,000000,25.11,25.15,25.1,25.11,2008,0
+MITN.US,D,20250618,000000,25.11,25.2,25.11,25.1993,4158,0
+MITN.US,D,20250620,000000,25.11,25.2,25.1,25.2,994,0
+MITN.US,D,20250623,000000,25.2,25.2084,25.15,25.15,1526,0
+MITN.US,D,20250624,000000,25.25,25.27,25.224,25.23,1834,0
+MITN.US,D,20250625,000000,25.1,25.1,25.1,25.1,243,0
+MITN.US,D,20250626,000000,25.2,25.2,25.1,25.2,270,0
+MITN.US,D,20250627,000000,25.21,25.21,25.21,25.21,351,0
+MITN.US,D,20250630,000000,26.25,26.25,25.25,25.4,1291,0
+MITN.US,D,20250701,000000,25.2,25.4,25.2,25.3999,2672,0
+MITN.US,D,20250702,000000,25.38,25.38,25.24,25.38,701,0
+MITN.US,D,20250703,000000,25.315,25.38,25.25,25.38,718,0
+MITN.US,D,20250707,000000,25.38,25.38,25.31,25.31,577,0
+MITN.US,D,20250708,000000,25.34,25.37,25.3,25.3301,2571,0
+MITN.US,D,20250709,000000,25.37,25.5,25.352,25.5,3338,0
+MITN.US,D,20250710,000000,25.35,25.41,25.35,25.36,3547,0
+MITN.US,D,20250711,000000,25.44,25.45,25.35,25.4,2050,0
+MITN.US,D,20250714,000000,25.405,25.405,25.405,25.405,702,0
+MITN.US,D,20250715,000000,25.38,25.45,25.38,25.45,3002,0
+MITN.US,D,20250716,000000,25.465,25.465,25.43,25.43,636,0
+MITN.US,D,20250717,000000,25.44,25.47,25.44,25.47,3412,0
+MITN.US,D,20250718,000000,25.4469,25.47,25.41,25.4532,2594,0
+MITN.US,D,20250721,000000,25.47,25.47,25.45,25.45,781,0
+MITN.US,D,20250722,000000,25.48,25.53,25.45,25.5,8643,0
+MITN.US,D,20250723,000000,25.52,25.53,25.5,25.5002,5581,0
+MITN.US,D,20250724,000000,25.54,25.54,25.52,25.52,1378,0
+MITN.US,D,20250725,000000,25.52,25.54,25.52,25.5399,1917,0
+MITN.US,D,20250728,000000,25.56,25.6,25.56,25.56,7840,0
+MITN.US,D,20250729,000000,25.56,25.6,25.5512,25.5512,4438,0
+MITN.US,D,20250730,000000,25.5701,25.6,25.21,25.6,5584,0
+MITN.US,D,20250731,000000,25.56,25.76,25.32,25.53,26257,0
+MITN.US,D,20250801,000000,25.01,25.108,24.86,25.03,10550,0
+MITN.US,D,20250804,000000,25.05,25.13,25.05,25.05,6445,0
+MITN.US,D,20250805,000000,25.14,25.149,25.14,25.14,824,0
+MITN.US,D,20250806,000000,25.139,25.14,25.0401,25.14,5431,0
+MITN.US,D,20250807,000000,25.14,25.1585,25.1,25.14,1659,0
+MITN.US,D,20250808,000000,25.1341,25.15,25.12,25.14,1026,0
+MITN.US,D,20250811,000000,25.135,25.135,25.1305,25.1305,978,0
+MITN.US,D,20250812,000000,25.135,25.16,25.12,25.15,6794,0
+MITN.US,D,20250813,000000,25.16,25.2,25.16,25.1999,4941,0
+MITN.US,D,20250814,000000,25.1896,25.24,25.1896,25.24,1589,0
+MITN.US,D,20250815,000000,25.2312,25.415,25.2312,25.38,5343,0
+MITN.US,D,20250818,000000,25.3527,25.353,25.3527,25.353,455,0
+MITN.US,D,20250819,000000,25.35,25.38,25.3001,25.3602,3002,0
+MITN.US,D,20250820,000000,25.35,25.4,25.29,25.3805,3035,0
+MITN.US,D,20250821,000000,25.3925,25.4,25.39,25.4,1439,0
+MITN.US,D,20250822,000000,25.393,25.4,25.38,25.4,4731,0
+MITN.US,D,20250825,000000,25.56,25.56,25.48,25.4901,7412,0
+MITN.US,D,20250826,000000,25.49,25.5,25.47,25.5,2306,0
+MITN.US,D,20250827,000000,25.415,25.518,25.3925,25.41,2378,0
+MITN.US,D,20250828,000000,25.4537,25.4586,25.41,25.4586,579,0
+MITN.US,D,20250829,000000,25.49,25.49,25.49,25.49,285,0
+MITN.US,D,20250902,000000,25.49,25.49,25.41,25.41,651,0
+MITN.US,D,20250903,000000,25.43,25.43,25.43,25.43,137,0
+MITN.US,D,20250904,000000,25.37,25.37,25.37,25.37,466,0
+MITN.US,D,20250905,000000,25.39,25.49,25.39,25.49,707,0
+MITN.US,D,20250908,000000,25.44,25.44,25.4,25.4,561,0
+MITN.US,D,20250909,000000,25.5,25.5,25.3319,25.4,7408,0
+MITN.US,D,20250910,000000,25.4999,25.4999,25.4999,25.4999,480,0
+MITN.US,D,20250911,000000,25.25,25.33,25.25,25.26,2040,0
+MITN.US,D,20250912,000000,25.4999,25.4999,25.4999,25.4999,294,0
+MITN.US,D,20250915,000000,25.4,25.4468,25.31,25.4468,736,0
+MITN.US,D,20250916,000000,25.45,25.5,25.4,25.4,856,0
+MITN.US,D,20250917,000000,25.4502,25.5,25.4502,25.5,6785,0
+MITN.US,D,20250918,000000,25.518,25.6,25.36,25.5,1828,0
+MITN.US,D,20250919,000000,25.43,25.45,25.355,25.45,4724,0
+MITN.US,D,20250922,000000,25.47,25.47,25.44,25.44,1946,0
+MITN.US,D,20250923,000000,25.33,25.375,25.24,25.375,5504,0
+MITN.US,D,20250924,000000,25.44,25.44,25.2,25.2001,4230,0
+MITN.US,D,20250925,000000,25.25,25.4077,25.2374,25.4,4097,0
+MITN.US,D,20250926,000000,25.45,25.45,25.25,25.25,3170,0
+MITN.US,D,20250929,000000,25.36,25.42,25.25,25.25,3098,0
+MITN.US,D,20250930,000000,25.35,25.448,25.25,25.3646,6965,0
+MITN.US,D,20251001,000000,25.3088,25.33,25.2777,25.33,2783,0
+MITN.US,D,20251002,000000,25.305,25.34,25.2399,25.3399,17862,0
+MITN.US,D,20251003,000000,25.35,25.4445,25.34,25.35,11605,0
+MITN.US,D,20251006,000000,25.34,25.4,25.255,25.3402,26119,0
+MITN.US,D,20251007,000000,25.34,25.38,25.34,25.36,4830,0
+MITN.US,D,20251008,000000,25.42,25.44,25.3,25.3601,9371,0
+MITN.US,D,20251009,000000,25.36,25.3999,25.3401,25.3708,2915,0
+MITN.US,D,20251010,000000,25.35,25.35,25.34,25.34,1274,0
+MITN.US,D,20251013,000000,25.39,25.39,25.34,25.3895,4198,0
+MITN.US,D,20251014,000000,25.44,25.44,25.4,25.4002,2661,0
+MITN.US,D,20251015,000000,25.36,25.43,25.33,25.42,2907,0
+MITN.US,D,20251016,000000,25.4,25.4,25.36,25.39,4277,0
+MITN.US,D,20251017,000000,25.416,25.42,25.416,25.42,762,0
+MITN.US,D,20251020,000000,25.405,25.425,25.35,25.425,3440,0
+MITN.US,D,20251021,000000,25.4324,25.45,25.4324,25.45,806,0
+MITN.US,D,20251023,000000,25.45,25.45,25.45,25.45,1076,0
+MITN.US,D,20251024,000000,25.435,25.47,25.4,25.41,2124,0
+MITN.US,D,20251027,000000,25.5,25.5,25.45,25.46,2662,0
+MITN.US,D,20251028,000000,25.5,25.54,25.46,25.5101,2665,0
+MITN.US,D,20251029,000000,25.48,25.48,25.48,25.48,853,0
+MITN.US,D,20251030,000000,25.48,25.54,25.48,25.5081,1570,0
+MITN.US,D,20251031,000000,25.0101,25.1325,25.01,25.05,10143,0
+MITN.US,D,20251103,000000,25.1114,25.1201,25.012,25.078,3225,0
+MITN.US,D,20251104,000000,25.0464,25.0599,25.03,25.03,6280,0
+MITN.US,D,20251105,000000,25.05,25.1,25.0499,25.09,7622,0
+MITN.US,D,20251106,000000,25.1,25.2,25.1,25.14,3855,0
+MITN.US,D,20251107,000000,25.165,25.165,25.15,25.16,1835,0
+MITN.US,D,20251110,000000,25.13,25.13,25.13,25.13,720,0
+MITN.US,D,20251111,000000,25.16,25.16,25.15,25.15,943,0
+MITN.US,D,20251113,000000,25.12,25.16,25.11,25.14,3176,0
+MITN.US,D,20251114,000000,25.1,25.14,25.1,25.1328,2061,0
+MITN.US,D,20251117,000000,25.1399,25.1399,25.06,25.07,2106,0
+MITN.US,D,20251120,000000,25.12,25.1499,25.08,25.08,832,0
+MITN.US,D,20251121,000000,25.08,25.08,25.07,25.07,1807,0
+MITN.US,D,20251124,000000,25.07,25.07,24.99,25,9121,0
+MITN.US,D,20251125,000000,25,25.07,25,25.045,8441,0
+MITN.US,D,20251126,000000,25.07,25.07,25.05,25.05,5048,0
+MITN.US,D,20251128,000000,25.15,25.15,25.06,25.06,1163,0
+MITN.US,D,20251201,000000,25.14,25.15,25.1,25.15,4340,0
+MITN.US,D,20251202,000000,25.21,25.31,25.18,25.19,2506,0
+MITN.US,D,20251203,000000,25.21,25.2199,25.16,25.18,1737,0
+MITN.US,D,20251204,000000,25.18,25.21,25.18,25.2099,2065,0
+MITN.US,D,20251205,000000,25.18,25.22,25.18,25.22,658,0
+MITN.US,D,20251208,000000,25.22,25.27,25.2199,25.27,1485,0
+MITN.US,D,20251209,000000,25.26,25.27,25.26,25.2699,1334,0
+MITN.US,D,20251210,000000,25.29,25.45,25.21,25.21,4361,0
+MITN.US,D,20251211,000000,25.31,25.31,25.31,25.31,549,0
+MITN.US,D,20251212,000000,25.31,25.31,25.31,25.31,447,0
+MITN.US,D,20251215,000000,25.31,25.4,25.31,25.4,1421,0
+MITN.US,D,20251216,000000,25.39,25.4,25.2798,25.35,6590,0
+MITN.US,D,20251217,000000,25.45,25.45,25.3,25.45,10495,0
+MITN.US,D,20251218,000000,25.3,25.39,25.3,25.3501,3316,0
+MITN.US,D,20251219,000000,25.37,25.39,25.2773,25.3558,4993,0
+MITN.US,D,20251222,000000,25.3734,25.45,25.36,25.425,6948,0
+MITN.US,D,20251223,000000,25.3,25.45,25.3,25.4132,3225,0
+MITN.US,D,20251224,000000,25.45,25.45,25.45,25.45,205,0
+MITN.US,D,20251226,000000,25.4001,25.45,25.3001,25.3808,5082,0
+MITN.US,D,20251229,000000,25.45,25.45,25.32,25.35,844,0
+MITN.US,D,20251230,000000,25.38,25.38,25.31,25.38,2329,0
+MITN.US,D,20251231,000000,25.3638,25.45,25.3638,25.45,5439,0
+MITN.US,D,20260102,000000,25.45,25.45,25.4175,25.4175,649,0
+MITN.US,D,20260105,000000,25.45,25.5069,25.4499,25.5069,3582,0
+MITN.US,D,20260106,000000,25.51,25.55,25.41,25.41,3604,0
+MITN.US,D,20260107,000000,25.41,25.55,25.41,25.41,1057,0
+MITN.US,D,20260108,000000,25.53,25.65,25.456,25.57,3245,0
+MITN.US,D,20260109,000000,25.56,25.57,25.56,25.57,1053,0
+MITN.US,D,20260112,000000,25.42,25.42,25.37,25.38,1160,0
+MITN.US,D,20260113,000000,25.6,25.6,25.46,25.5101,1032,0
+MITN.US,D,20260114,000000,25.54,25.55,25.46,25.55,990,0
+MITN.US,D,20260115,000000,25.525,25.525,25.41,25.45,13749,0
+MITN.US,D,20260116,000000,25.49,25.54,25.45,25.54,7930,0
+MITN.US,D,20260120,000000,25.5108,25.5329,25.4,25.5,14666,0
+MITN.US,D,20260121,000000,25.52,25.52,25.47,25.503,5030,0
+MITN.US,D,20260122,000000,25.5599,25.5701,25.5599,25.5701,3560,0
+MITN.US,D,20260123,000000,25.57,25.6,25.5,25.54,6788,0
+MITN.US,D,20260126,000000,25.56,25.65,25.52,25.6184,7341,0
+MITN.US,D,20260127,000000,25.62,25.65,25.57,25.57,8244,0
+MITN.US,D,20260128,000000,25.6,25.665,25.57,25.62,7007,0
+MITN.US,D,20260129,000000,25.62,25.68,25.56,25.67,5213,0
+MITN.US,D,20260130,000000,25.25,25.29,25.0995,25.15,12581,0
+MITN.US,D,20260202,000000,25.15,25.298,25.15,25.15,3320,0
+MITN.US,D,20260203,000000,25.16,25.24,25.152,25.24,6148,0
+MITN.US,D,20260204,000000,25.2323,25.265,25.2323,25.265,1845,0
+MITN.US,D,20260205,000000,25.21,25.2346,25.15,25.2,1198,0
+MITN.US,D,20260206,000000,25.22,25.26,25.22,25.26,1072,0
+MITN.US,D,20260209,000000,25.3,25.35,25.21,25.24,2217,0
+MITN.US,D,20260210,000000,25.25,25.27,25.24,25.26,3322,0
+MITN.US,D,20260211,000000,25.359,25.36,25.25,25.25,430,0
+MITN.US,D,20260212,000000,25.399,25.4002,25.25,25.25,9988,0
+MITN.US,D,20260213,000000,25.3,25.335,25.2701,25.2701,2069,0
+MITN.US,D,20260217,000000,25.2999,25.4,25.285,25.325,8213,0
+MITN.US,D,20260218,000000,25.4,25.4,25.26,25.32,7002,0
diff --git a/daily/us/nyse stocks/2/mkl.us.txt b/daily/us/nyse stocks/2/mkl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b58134b10b31b81b9f414a20d47928b046d7938
--- /dev/null
+++ b/daily/us/nyse stocks/2/mkl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKL.US,D,20050225,000000,365.7,365.7,359.5,360.1,14800,0
+MKL.US,D,20050228,000000,361,361,356.25,357.5,11200,0
+MKL.US,D,20050301,000000,358,362,358,359.26,20600,0
+MKL.US,D,20050302,000000,360.25,361.5,358,358,22600,0
+MKL.US,D,20050303,000000,357,364,356.5,357.51,17300,0
+MKL.US,D,20050304,000000,358.5,359.5,358,358.35,8700,0
+MKL.US,D,20050307,000000,359.35,360.5,358.17,359,15000,0
+MKL.US,D,20050308,000000,360,360.99,358.5,360,25500,0
+MKL.US,D,20050309,000000,360,360,357.05,357.05,8800,0
+MKL.US,D,20050310,000000,357.2,359,357,358.99,5400,0
+MKL.US,D,20050311,000000,359.5,362.55,357.5,357.75,43300,0
+MKL.US,D,20050314,000000,358.75,368,358.6,367.91,40900,0
+MKL.US,D,20050315,000000,367.91,373,367,367.5,26500,0
+MKL.US,D,20050316,000000,367.5,367.5,365,365.75,10500,0
+MKL.US,D,20050317,000000,365,371,364.96,365.1,40200,0
+MKL.US,D,20050318,000000,366.1,366.1,360.6,362,14600,0
+MKL.US,D,20050321,000000,362,362,357.49,358.25,6500,0
+MKL.US,D,20050322,000000,357.25,357.25,350.05,352,30100,0
+MKL.US,D,20050323,000000,352,352,346.07,347,23800,0
+MKL.US,D,20050324,000000,348,348.5,341,345,39900,0
+MKL.US,D,20050328,000000,346,348.5,340.01,342.65,13500,0
+MKL.US,D,20050329,000000,343.65,345,342,343.5,12100,0
+MKL.US,D,20050330,000000,342.5,343.75,339,342.71,28700,0
+MKL.US,D,20050331,000000,343.71,346.3,340.3,345.21,15400,0
+MKL.US,D,20050401,000000,346,348.5,344,347.9,15200,0
+MKL.US,D,20050404,000000,347,347.49,345.5,347.49,6600,0
+MKL.US,D,20050405,000000,346.5,349.5,346.5,349.5,10500,0
+MKL.US,D,20050406,000000,347.75,349.45,347.75,348.01,4400,0
+MKL.US,D,20050407,000000,347.1,355.2,346.51,349.65,45200,0
+MKL.US,D,20050408,000000,350,350.5,343.5,345.8,65200,0
+MKL.US,D,20050411,000000,346.5,355,345.08,354.91,37600,0
+MKL.US,D,20050412,000000,354,354,349.25,350.44,31000,0
+MKL.US,D,20050413,000000,349,352,349,351.5,11000,0
+MKL.US,D,20050414,000000,351.5,353.22,351.5,353,10700,0
+MKL.US,D,20050415,000000,353,353,343.01,343.01,24200,0
+MKL.US,D,20050418,000000,344,347.49,343.5,347.01,17900,0
+MKL.US,D,20050419,000000,347.01,348.2,345,348.2,19400,0
+MKL.US,D,20050420,000000,348.2,348.2,344,344.95,12500,0
+MKL.US,D,20050421,000000,344.5,348.5,336.5,337.7,34900,0
+MKL.US,D,20050422,000000,338.8,338.8,333.5,333.5,18100,0
+MKL.US,D,20050425,000000,334,337.95,333.03,337.95,14700,0
+MKL.US,D,20050426,000000,337.95,343,337.95,341.95,21000,0
+MKL.US,D,20050427,000000,341,342,336.5,342,15300,0
+MKL.US,D,20050428,000000,341.5,345.23,340.51,345.23,20900,0
+MKL.US,D,20050429,000000,346,346.15,343.1,343.1,28800,0
+MKL.US,D,20050502,000000,344,348,343.5,344.3,21200,0
+MKL.US,D,20050503,000000,345,346,342.48,344.45,13500,0
+MKL.US,D,20050504,000000,346.35,353,346,348.2,35900,0
+MKL.US,D,20050505,000000,348.5,349.49,344.1,344.45,19900,0
+MKL.US,D,20050506,000000,345.45,346.45,339,340,17200,0
+MKL.US,D,20050509,000000,341,341.5,338,339.65,13200,0
+MKL.US,D,20050510,000000,340.5,346.5,339.56,343.75,27600,0
+MKL.US,D,20050511,000000,344.75,344.75,341.1,343,14100,0
+MKL.US,D,20050512,000000,342,346,341,342,36200,0
+MKL.US,D,20050513,000000,343,343,339.7,339.7,9700,0
+MKL.US,D,20050516,000000,338.7,342.01,338.7,341.08,18400,0
+MKL.US,D,20050517,000000,340.08,344.5,340.08,342.51,6600,0
+MKL.US,D,20050518,000000,342.25,348,341.5,344.95,21700,0
+MKL.US,D,20050519,000000,346.85,349.5,341.01,342.06,15300,0
+MKL.US,D,20050520,000000,342.9,344.5,342.9,343,10600,0
+MKL.US,D,20050523,000000,342.5,346.5,342,344.9,16700,0
+MKL.US,D,20050524,000000,343.5,344,341.71,342.5,6500,0
+MKL.US,D,20050525,000000,342.5,342.5,338.76,338.77,8300,0
+MKL.US,D,20050526,000000,338.77,340.75,338.5,340,7100,0
+MKL.US,D,20050527,000000,338.1,342,338.1,342,8100,0
+MKL.US,D,20050531,000000,342,342.9,340.5,341.75,7000,0
+MKL.US,D,20050601,000000,342,342.25,337.5,338.5,21500,0
+MKL.US,D,20050602,000000,339.25,340.99,337.6,339,26000,0
+MKL.US,D,20050603,000000,339.75,339.95,336,338,30000,0
+MKL.US,D,20050606,000000,337.5,338.5,335,336,18600,0
+MKL.US,D,20050607,000000,336.5,339.2,336.5,338.25,19400,0
+MKL.US,D,20050608,000000,339,339.5,337.75,338,28000,0
+MKL.US,D,20050609,000000,338,339.5,335.75,337.51,9800,0
+MKL.US,D,20050610,000000,337,339,337,337.11,7400,0
+MKL.US,D,20050613,000000,337.5,338.25,337,337.84,36800,0
+MKL.US,D,20050614,000000,337.85,338.4,337.19,338,12500,0
+MKL.US,D,20050615,000000,338.25,338.6,337.88,338.47,14100,0
+MKL.US,D,20050616,000000,338.5,339.1,337.51,338.8,12800,0
+MKL.US,D,20050617,000000,338.8,339.14,338.01,338.74,9100,0
+MKL.US,D,20050620,000000,339,339.5,333.05,335.5,15000,0
+MKL.US,D,20050621,000000,335.5,338,331.7,332,29300,0
+MKL.US,D,20050622,000000,333.7,335.93,333.5,334.95,16800,0
+MKL.US,D,20050623,000000,334,335.4,333.5,334.95,8500,0
+MKL.US,D,20050624,000000,334.95,337.5,333,333.5,38500,0
+MKL.US,D,20050627,000000,332.5,335.51,332,334.9,6300,0
+MKL.US,D,20050628,000000,334,336,334,335.27,13700,0
+MKL.US,D,20050629,000000,335,335.5,334,334.5,14900,0
+MKL.US,D,20050630,000000,335.5,339,334.54,339,65600,0
+MKL.US,D,20050701,000000,337.5,340.5,337.27,340,16900,0
+MKL.US,D,20050705,000000,341.8,347,341.2,345.6,36600,0
+MKL.US,D,20050706,000000,345,345.2,340.01,340.37,22700,0
+MKL.US,D,20050707,000000,341,342.99,338,339,11500,0
+MKL.US,D,20050708,000000,340,341,336.5,337.1,11300,0
+MKL.US,D,20050711,000000,337.9,337.9,333.28,335,7700,0
+MKL.US,D,20050712,000000,336,336.5,331,332.25,24700,0
+MKL.US,D,20050713,000000,332.25,332.3,326.26,327,30000,0
+MKL.US,D,20050714,000000,328.8,328.8,322,324.5,30200,0
+MKL.US,D,20050715,000000,322.8,325,321.06,323,33400,0
+MKL.US,D,20050718,000000,323,323.5,319.5,320.47,18600,0
+MKL.US,D,20050719,000000,319,322,319,320.63,14500,0
+MKL.US,D,20050720,000000,321,322.5,319.6,322.5,16000,0
+MKL.US,D,20050721,000000,323,324.9,322.23,324.83,7600,0
+MKL.US,D,20050722,000000,325,328.5,323.5,327.57,14000,0
+MKL.US,D,20050725,000000,328.25,336.5,327.7,335.05,34600,0
+MKL.US,D,20050726,000000,333.2,337.2,332.44,335.9,24800,0
+MKL.US,D,20050727,000000,336.5,339.5,334.5,335.98,15100,0
+MKL.US,D,20050728,000000,336.48,337.75,334.5,335.32,6600,0
+MKL.US,D,20050729,000000,335,336,334.01,336,5100,0
+MKL.US,D,20050801,000000,336.5,339.5,336,337.6,17200,0
+MKL.US,D,20050802,000000,337.6,341,336.5,341,9700,0
+MKL.US,D,20050803,000000,340.1,340.1,333,333.49,35900,0
+MKL.US,D,20050804,000000,333,335.5,329,334.03,14300,0
+MKL.US,D,20050805,000000,333.1,333.1,324.31,325,32900,0
+MKL.US,D,20050808,000000,324,325,320.5,320.6,17700,0
+MKL.US,D,20050809,000000,317,319.98,316.81,318,24100,0
+MKL.US,D,20050810,000000,318,318.5,313.5,313.6,26200,0
+MKL.US,D,20050811,000000,314.5,318,314.5,316.5,27700,0
+MKL.US,D,20050812,000000,316.5,319,315,317.99,11500,0
+MKL.US,D,20050815,000000,318.5,318.5,310,312,28600,0
+MKL.US,D,20050816,000000,312.75,313.5,311,313,22300,0
+MKL.US,D,20050817,000000,312.5,314.2,312.5,313.24,12600,0
+MKL.US,D,20050818,000000,314,314,307.5,307.69,22600,0
+MKL.US,D,20050819,000000,307.8,314,307.8,312.5,19800,0
+MKL.US,D,20050822,000000,313.5,324.18,313.5,323.1,31400,0
+MKL.US,D,20050823,000000,324.5,326.99,322.88,323.5,20100,0
+MKL.US,D,20050824,000000,323.5,326.5,323.5,326.3,19500,0
+MKL.US,D,20050825,000000,325.25,329.95,324,329.95,34500,0
+MKL.US,D,20050826,000000,329.63,329.63,325.55,326.04,16200,0
+MKL.US,D,20050829,000000,323,327.5,323,327.43,10100,0
+MKL.US,D,20050830,000000,328,328,323.83,327.5,5800,0
+MKL.US,D,20050831,000000,326.6,326.6,319.97,324.75,24300,0
+MKL.US,D,20050901,000000,321.5,326.4,321,326.4,15100,0
+MKL.US,D,20050902,000000,326.45,326.5,324.75,325.45,7900,0
+MKL.US,D,20050906,000000,324.45,326.5,322.57,322.7,21900,0
+MKL.US,D,20050907,000000,321,325.9,321,324.81,8600,0
+MKL.US,D,20050908,000000,325.5,325.5,323.5,323.74,6100,0
+MKL.US,D,20050909,000000,323,324,323,323,5700,0
+MKL.US,D,20050912,000000,322.5,323.76,320.02,323.45,8400,0
+MKL.US,D,20050913,000000,323.5,330.74,322.5,326.5,23600,0
+MKL.US,D,20050914,000000,327.25,327.25,325.5,326.3,5200,0
+MKL.US,D,20050915,000000,326.96,328.5,325.02,327,12000,0
+MKL.US,D,20050916,000000,327.5,328.12,325.67,327.87,3700,0
+MKL.US,D,20050919,000000,328,330.5,325.1,330.45,6400,0
+MKL.US,D,20050920,000000,330.99,334.75,328.2,328.2,15800,0
+MKL.US,D,20050921,000000,327.95,327.95,316.5,318.99,18600,0
+MKL.US,D,20050922,000000,319.9,319.95,315,316.25,30400,0
+MKL.US,D,20050923,000000,316.25,317.35,313.5,314,19300,0
+MKL.US,D,20050926,000000,315.5,317.49,308.7,309.7,27700,0
+MKL.US,D,20050927,000000,309.7,315.3,309.41,314.95,31400,0
+MKL.US,D,20050928,000000,314.95,326.88,314,326.72,46100,0
+MKL.US,D,20050929,000000,326,333,325.76,332.75,56400,0
+MKL.US,D,20050930,000000,331,331,327.01,330.5,14100,0
+MKL.US,D,20051003,000000,330.5,333,329.4,330.05,13300,0
+MKL.US,D,20051004,000000,330,332.49,330,331,12900,0
+MKL.US,D,20051005,000000,330,330,327.5,329.05,22500,0
+MKL.US,D,20051006,000000,328.55,329.05,323.66,325,8100,0
+MKL.US,D,20051007,000000,324.5,327.38,322.91,323.05,11000,0
+MKL.US,D,20051010,000000,322.95,326.2,322.95,325.99,5600,0
+MKL.US,D,20051011,000000,325.5,328.5,321.11,321.11,13300,0
+MKL.US,D,20051012,000000,320.61,320.61,316,316.6,14000,0
+MKL.US,D,20051013,000000,316.1,320,316,317.44,8400,0
+MKL.US,D,20051014,000000,318,318,313.25,315.57,12100,0
+MKL.US,D,20051017,000000,316,317.3,315,317.3,3900,0
+MKL.US,D,20051018,000000,317.3,317.36,311,311.67,17400,0
+MKL.US,D,20051019,000000,312,317,311.5,316.5,12100,0
+MKL.US,D,20051020,000000,316.5,319,316.5,318,12100,0
+MKL.US,D,20051021,000000,316.25,317.82,315,317.82,11100,0
+MKL.US,D,20051024,000000,317.25,320.75,317,319.74,7200,0
+MKL.US,D,20051025,000000,319,319,316.01,317.25,18800,0
+MKL.US,D,20051026,000000,316.65,316.9,314.68,316.19,4800,0
+MKL.US,D,20051027,000000,316.75,317.94,312.65,312.69,11200,0
+MKL.US,D,20051028,000000,313.1,316.34,313.1,316,11300,0
+MKL.US,D,20051031,000000,316.75,318.99,316.5,318,11300,0
+MKL.US,D,20051101,000000,316.5,318.49,315.5,317.36,23500,0
+MKL.US,D,20051102,000000,316.25,325.25,315,325.25,20500,0
+MKL.US,D,20051103,000000,324,328.99,320,323,42200,0
+MKL.US,D,20051104,000000,321.5,321.5,318.01,319.5,28700,0
+MKL.US,D,20051107,000000,319,320.51,318,319.1,7200,0
+MKL.US,D,20051108,000000,317.3,319,317,318.95,9800,0
+MKL.US,D,20051109,000000,318.95,320,317.5,318.81,11200,0
+MKL.US,D,20051110,000000,318,318.9,316,317.94,12200,0
+MKL.US,D,20051111,000000,317.6,319,317.56,318.65,6900,0
+MKL.US,D,20051114,000000,318,319.1,316.5,319,11100,0
+MKL.US,D,20051115,000000,318,319.5,316.11,317.55,10400,0
+MKL.US,D,20051116,000000,316,316.4,313.75,316.1,6700,0
+MKL.US,D,20051117,000000,316.75,317,314.51,316.03,10400,0
+MKL.US,D,20051118,000000,315,319.38,315,319,13400,0
+MKL.US,D,20051121,000000,319,319.8,318,319.5,8200,0
+MKL.US,D,20051122,000000,318.5,319.5,317.6,318.95,8800,0
+MKL.US,D,20051123,000000,319,319.25,318,319,6400,0
+MKL.US,D,20051125,000000,319,319,318.28,318.85,1800,0
+MKL.US,D,20051128,000000,316.5,318.73,316.5,317.85,9300,0
+MKL.US,D,20051129,000000,317.85,317.95,317.02,317.69,10000,0
+MKL.US,D,20051130,000000,318.5,318.74,314.5,317.25,14500,0
+MKL.US,D,20051201,000000,316.35,318.5,315.8,317.9,19400,0
+MKL.US,D,20051202,000000,316.25,318.4,316.25,317.5,15200,0
+MKL.US,D,20051205,000000,317.5,317.6,313,314.49,20800,0
+MKL.US,D,20051206,000000,313.5,315.49,313.01,314,24000,0
+MKL.US,D,20051207,000000,313.5,314.11,309,312.3,17900,0
+MKL.US,D,20051208,000000,310.35,314.99,310.19,312.65,33900,0
+MKL.US,D,20051209,000000,312,314,311.6,312.75,12300,0
+MKL.US,D,20051212,000000,312,315,308.14,309.35,29600,0
+MKL.US,D,20051213,000000,310,311.09,307.41,309.1,30400,0
+MKL.US,D,20051214,000000,308.12,311.9,308,311,13500,0
+MKL.US,D,20051215,000000,309.05,310.5,309.05,310.25,8800,0
+MKL.US,D,20051216,000000,312.2,313,308.5,310.3,25100,0
+MKL.US,D,20051219,000000,312,312.5,311.5,312.5,12500,0
+MKL.US,D,20051220,000000,312.89,314.53,312.5,314.21,17100,0
+MKL.US,D,20051221,000000,316.15,318.5,315.81,317,18000,0
+MKL.US,D,20051222,000000,317.98,319.21,315.75,318.5,15000,0
+MKL.US,D,20051223,000000,318.5,319.85,316.88,318.31,7100,0
+MKL.US,D,20051227,000000,318.31,319.99,317.05,317.46,8000,0
+MKL.US,D,20051228,000000,315.75,317.59,315.71,316.05,8300,0
+MKL.US,D,20051229,000000,316.02,316.99,315,315.5,7900,0
+MKL.US,D,20051230,000000,315,317.69,312.5,317.05,8300,0
+MKL.US,D,20060103,000000,317.05,319.5,315.5,319.5,20600,0
+MKL.US,D,20060104,000000,320,322.11,319,320.55,26100,0
+MKL.US,D,20060105,000000,321,323.56,320.12,322.67,17700,0
+MKL.US,D,20060106,000000,322.25,326.7,322.25,326.1,8400,0
+MKL.US,D,20060109,000000,326,328.8,326,328.8,16000,0
+MKL.US,D,20060110,000000,328.8,330.2,327,330.2,43800,0
+MKL.US,D,20060111,000000,329.7,331,327.77,329.46,41700,0
+MKL.US,D,20060112,000000,329,332.3,328.23,329,31600,0
+MKL.US,D,20060113,000000,329.7,331,328,330.65,33500,0
+MKL.US,D,20060117,000000,330.65,331.17,329,330.2,18900,0
+MKL.US,D,20060118,000000,330.2,330.8,328.02,329.49,12800,0
+MKL.US,D,20060119,000000,330,330,326,328.95,10900,0
+MKL.US,D,20060120,000000,329.5,329.5,326,326,10900,0
+MKL.US,D,20060123,000000,326,328,325.2,327.7,20000,0
+MKL.US,D,20060124,000000,327,327.65,322.73,323,16400,0
+MKL.US,D,20060125,000000,323.25,327.16,323.25,327.16,15000,0
+MKL.US,D,20060126,000000,327.25,329.5,321.51,323.5,50400,0
+MKL.US,D,20060127,000000,323,331.5,322.95,331,46200,0
+MKL.US,D,20060130,000000,330.5,336.2,330,336.2,66200,0
+MKL.US,D,20060131,000000,336,336.19,333.5,334,29100,0
+MKL.US,D,20060201,000000,334.5,336,331.05,335.11,16000,0
+MKL.US,D,20060202,000000,335.4,335.4,332.1,332.89,22100,0
+MKL.US,D,20060203,000000,331,331.5,328.99,329.99,25600,0
+MKL.US,D,20060206,000000,328.75,330.99,327.76,329.99,28400,0
+MKL.US,D,20060207,000000,330,330.03,328,329.26,30300,0
+MKL.US,D,20060208,000000,329.5,330,328.5,329,18400,0
+MKL.US,D,20060209,000000,330,330,327,327.03,110300,0
+MKL.US,D,20060210,000000,327.95,330,327,328.4,15900,0
+MKL.US,D,20060213,000000,329.35,329.35,328.01,328.89,14200,0
+MKL.US,D,20060214,000000,329,331.22,328.72,331.22,65200,0
+MKL.US,D,20060215,000000,329.3,331.9,329.24,331.4,33800,0
+MKL.US,D,20060216,000000,332.9,332.9,329,330.5,42000,0
+MKL.US,D,20060217,000000,329.6,330.5,328.74,329.75,17400,0
+MKL.US,D,20060221,000000,329,329.99,328,329.15,19600,0
+MKL.US,D,20060222,000000,328.3,332.33,328,332.33,26800,0
+MKL.US,D,20060223,000000,333,333,329.01,330.72,22300,0
+MKL.US,D,20060224,000000,330.9,331.99,330.32,330.75,13800,0
+MKL.US,D,20060227,000000,330.25,332.84,329,332.45,12100,0
+MKL.US,D,20060228,000000,332,333,326,328.55,30700,0
+MKL.US,D,20060301,000000,326.6,326.6,322,324,54100,0
+MKL.US,D,20060302,000000,324.01,326.44,323.16,325.9,15400,0
+MKL.US,D,20060303,000000,326.49,327.25,324.5,326.14,15200,0
+MKL.US,D,20060306,000000,326.14,327.86,325.45,327.3,14300,0
+MKL.US,D,20060307,000000,326.4,329.7,326.4,329.2,13400,0
+MKL.US,D,20060308,000000,330,335.4,329.75,334.6,29200,0
+MKL.US,D,20060309,000000,336,338.75,335.85,337.05,29500,0
+MKL.US,D,20060310,000000,339,343.45,338.25,343,27100,0
+MKL.US,D,20060313,000000,344,345.47,341.75,345,12100,0
+MKL.US,D,20060314,000000,344,345.78,340,342.82,18000,0
+MKL.US,D,20060315,000000,344.75,350.33,343.5,349,24000,0
+MKL.US,D,20060316,000000,347.1,347.13,345.51,346.01,8700,0
+MKL.US,D,20060317,000000,347.9,347.9,343.42,344,8800,0
+MKL.US,D,20060320,000000,345,346.43,341.5,343,19400,0
+MKL.US,D,20060321,000000,343.9,343.9,333,334.98,32900,0
+MKL.US,D,20060322,000000,335.95,337.5,330,334.8,36400,0
+MKL.US,D,20060323,000000,333.9,341.8,333.9,335.77,20500,0
+MKL.US,D,20060324,000000,336.7,340.45,336.65,339.75,9100,0
+MKL.US,D,20060327,000000,339.75,340.97,336.75,340,13400,0
+MKL.US,D,20060328,000000,337.9,339.5,335.5,338.55,12700,0
+MKL.US,D,20060329,000000,336,341.95,336,340,8000,0
+MKL.US,D,20060330,000000,339.05,340,336.12,339.5,10400,0
+MKL.US,D,20060331,000000,337.52,337.9,334.5,337.68,12000,0
+MKL.US,D,20060403,000000,338.63,340.8,335.06,340.04,11700,0
+MKL.US,D,20060404,000000,341.04,343,337.27,341.4,10100,0
+MKL.US,D,20060405,000000,339.45,340.99,337.5,340.25,7400,0
+MKL.US,D,20060406,000000,340.25,340.25,338,339.94,14600,0
+MKL.US,D,20060407,000000,339,343,338.5,341.7,22800,0
+MKL.US,D,20060410,000000,340.75,343,340,342.7,13300,0
+MKL.US,D,20060411,000000,342,342.65,338,341.75,15000,0
+MKL.US,D,20060412,000000,342.65,343.03,341.5,342.5,8600,0
+MKL.US,D,20060413,000000,343.45,345,341.5,343.15,14700,0
+MKL.US,D,20060417,000000,345,345,339.3,341.45,10800,0
+MKL.US,D,20060418,000000,339.75,343.7,339.5,341.51,18400,0
+MKL.US,D,20060419,000000,340.6,349.75,340.6,347.46,7700,0
+MKL.US,D,20060420,000000,349.4,350.77,347.63,350.14,16000,0
+MKL.US,D,20060421,000000,349.25,350.49,347.25,350.4,12100,0
+MKL.US,D,20060424,000000,349.45,351.99,348.8,351.35,15200,0
+MKL.US,D,20060425,000000,352.35,352.85,350.01,351.02,16600,0
+MKL.US,D,20060426,000000,353,356.15,351.25,355,16200,0
+MKL.US,D,20060427,000000,354.25,355.65,350.06,351.04,15900,0
+MKL.US,D,20060428,000000,349.92,350.5,348,349.25,13800,0
+MKL.US,D,20060501,000000,348.3,350,346.03,348.9,23000,0
+MKL.US,D,20060502,000000,347.9,351.04,344.1,350,18000,0
+MKL.US,D,20060503,000000,351.9,358.66,349.25,357,26900,0
+MKL.US,D,20060504,000000,359.5,359.95,353.5,358.72,21700,0
+MKL.US,D,20060505,000000,358,359.95,356.01,359.2,15600,0
+MKL.US,D,20060508,000000,359.01,359.01,353.5,355.81,31400,0
+MKL.US,D,20060509,000000,355.1,356.33,354,356.1,31300,0
+MKL.US,D,20060510,000000,357.05,358.91,355.67,357.55,19700,0
+MKL.US,D,20060511,000000,358.45,360.01,358,359.75,19700,0
+MKL.US,D,20060512,000000,358.77,361,356.95,357.8,7800,0
+MKL.US,D,20060515,000000,356.25,361.5,355.75,361.04,15200,0
+MKL.US,D,20060516,000000,360.06,361.99,358.5,360.7,22800,0
+MKL.US,D,20060517,000000,358.8,360.95,354.8,354.97,49100,0
+MKL.US,D,20060518,000000,354,354,347.52,347.53,15200,0
+MKL.US,D,20060519,000000,345.63,347.45,342.6,345.18,16400,0
+MKL.US,D,20060522,000000,344.18,344.56,341.11,341.21,9900,0
+MKL.US,D,20060523,000000,340.5,343.25,334.24,335.15,25300,0
+MKL.US,D,20060524,000000,334.65,335.95,332.15,335,30400,0
+MKL.US,D,20060525,000000,333.5,338.36,333.5,336.23,46200,0
+MKL.US,D,20060526,000000,336,339.94,334.46,339.62,21000,0
+MKL.US,D,20060530,000000,340.62,342.03,337.55,338.65,22200,0
+MKL.US,D,20060531,000000,338,338.25,336.51,337.75,20800,0
+MKL.US,D,20060601,000000,337.75,347.45,337.21,346.3,47000,0
+MKL.US,D,20060602,000000,347.5,347.5,344.5,344.91,19100,0
+MKL.US,D,20060605,000000,343.31,349.2,343.31,344.97,12800,0
+MKL.US,D,20060606,000000,344.97,345.98,336.72,343,22600,0
+MKL.US,D,20060607,000000,342.25,346.6,340.75,345.06,7100,0
+MKL.US,D,20060608,000000,344.16,345.83,342,344.23,12500,0
+MKL.US,D,20060609,000000,345,349.5,344.25,346.1,11100,0
+MKL.US,D,20060612,000000,346,346,344.27,344.27,14900,0
+MKL.US,D,20060613,000000,342.3,343.75,335.27,335.27,25000,0
+MKL.US,D,20060614,000000,334.75,334.75,325,326.35,20400,0
+MKL.US,D,20060615,000000,328.45,332.9,328.45,332.8,21800,0
+MKL.US,D,20060616,000000,332.8,336.79,330.5,336,21000,0
+MKL.US,D,20060619,000000,336.75,338.75,336,338.74,13300,0
+MKL.US,D,20060620,000000,338,338,335.5,336,7100,0
+MKL.US,D,20060621,000000,336,341.7,336,340.96,12300,0
+MKL.US,D,20060622,000000,340.26,342.75,338.04,339.3,18100,0
+MKL.US,D,20060623,000000,339.3,340,338,338,4600,0
+MKL.US,D,20060626,000000,339.9,340.25,337.57,339.9,12600,0
+MKL.US,D,20060627,000000,340,343.05,338,343.05,19400,0
+MKL.US,D,20060628,000000,343.05,347.68,342.55,346.9,15900,0
+MKL.US,D,20060629,000000,347,350,344.05,349.11,12300,0
+MKL.US,D,20060630,000000,348.36,348.36,345.45,347,22400,0
+MKL.US,D,20060703,000000,345.5,346.25,342.5,345.15,11000,0
+MKL.US,D,20060705,000000,344.2,344.3,340.3,341.5,11000,0
+MKL.US,D,20060706,000000,342.5,344.99,342,344,7200,0
+MKL.US,D,20060707,000000,344,345.75,343.99,345.05,9500,0
+MKL.US,D,20060710,000000,345.91,346.75,344.25,345,5000,0
+MKL.US,D,20060711,000000,344.25,345.11,343.37,345.11,4600,0
+MKL.US,D,20060712,000000,344.26,347,341.5,342.21,6200,0
+MKL.US,D,20060713,000000,343,343,339.61,341.5,9600,0
+MKL.US,D,20060714,000000,340.75,341.34,338,338,6800,0
+MKL.US,D,20060717,000000,337.49,338.25,336.07,336.9,5400,0
+MKL.US,D,20060718,000000,336.9,336.9,333.59,334.8,4200,0
+MKL.US,D,20060719,000000,334.8,338.25,334,335.05,17100,0
+MKL.US,D,20060720,000000,337,337.2,334,335.8,9300,0
+MKL.US,D,20060721,000000,335.5,335.5,332.44,333.75,4100,0
+MKL.US,D,20060724,000000,333.75,334.5,332.5,333.4,14900,0
+MKL.US,D,20060725,000000,332.7,337,332.7,333.89,3900,0
+MKL.US,D,20060726,000000,334.65,335,333,334.67,8600,0
+MKL.US,D,20060727,000000,335,336.5,333.48,335.1,21800,0
+MKL.US,D,20060728,000000,335,339.99,334.19,339,18100,0
+MKL.US,D,20060731,000000,339,340.65,337.5,340.65,11000,0
+MKL.US,D,20060801,000000,341.6,341.6,335.75,336.5,12200,0
+MKL.US,D,20060802,000000,340,350.09,340,349.89,41800,0
+MKL.US,D,20060803,000000,350,360,350,360,26500,0
+MKL.US,D,20060804,000000,360,371,358.01,364.25,34500,0
+MKL.US,D,20060807,000000,362.75,367.98,362,366.45,16500,0
+MKL.US,D,20060808,000000,365.7,367.75,361,362,17000,0
+MKL.US,D,20060809,000000,362,365.5,361,362.25,18200,0
+MKL.US,D,20060810,000000,361.5,366,361.04,366,12500,0
+MKL.US,D,20060811,000000,366.75,367.25,364,365.96,6600,0
+MKL.US,D,20060814,000000,365.3,365.3,359.25,360.75,20200,0
+MKL.US,D,20060815,000000,359.8,364.3,359.8,361.5,30400,0
+MKL.US,D,20060816,000000,360,363,360,362.75,17500,0
+MKL.US,D,20060817,000000,362.75,365,361.93,364,21000,0
+MKL.US,D,20060818,000000,364,364.36,360.75,363.85,13600,0
+MKL.US,D,20060821,000000,363.85,363.85,360,361.75,9100,0
+MKL.US,D,20060822,000000,361,361.99,359,359.9,11200,0
+MKL.US,D,20060823,000000,359,359.98,356.25,359,11800,0
+MKL.US,D,20060824,000000,359,359,356.15,356.15,10600,0
+MKL.US,D,20060825,000000,355.25,357,354.25,355.25,4800,0
+MKL.US,D,20060828,000000,355,356.25,354.35,356.25,5900,0
+MKL.US,D,20060829,000000,357,357,351,351.31,22900,0
+MKL.US,D,20060830,000000,352,360.79,352,360.5,10300,0
+MKL.US,D,20060831,000000,359.55,364.23,358.25,363.33,11500,0
+MKL.US,D,20060901,000000,364.2,365.75,362.4,364.63,7200,0
+MKL.US,D,20060905,000000,365,365.7,361.49,362.45,12200,0
+MKL.US,D,20060906,000000,364.4,366.72,363,365.99,16800,0
+MKL.US,D,20060907,000000,366.5,370.62,366.5,369.85,13000,0
+MKL.US,D,20060908,000000,370.5,373.13,368.5,371.51,14100,0
+MKL.US,D,20060911,000000,372.4,377.9,372.4,377.9,12300,0
+MKL.US,D,20060912,000000,377,377.06,372.25,372.5,31900,0
+MKL.US,D,20060913,000000,372.5,375.4,372,373.89,12300,0
+MKL.US,D,20060914,000000,373,384.9,372.01,384.34,31800,0
+MKL.US,D,20060915,000000,384.34,389.45,383,389.45,24600,0
+MKL.US,D,20060918,000000,390.95,391.74,387,391.71,14300,0
+MKL.US,D,20060919,000000,393.66,395.5,391,394.32,38800,0
+MKL.US,D,20060920,000000,394,397.96,394,396.2,28700,0
+MKL.US,D,20060921,000000,397.2,397.2,394.32,396,22200,0
+MKL.US,D,20060922,000000,397,397,394.14,395.65,26900,0
+MKL.US,D,20060925,000000,396.65,396.99,394.9,396,25900,0
+MKL.US,D,20060926,000000,396,402.76,394.5,401.85,37800,0
+MKL.US,D,20060927,000000,399.9,406.7,397.26,405.5,27800,0
+MKL.US,D,20060928,000000,404.75,405,401.51,404.85,15900,0
+MKL.US,D,20060929,000000,405.8,411.5,404.25,410.66,29400,0
+MKL.US,D,20061002,000000,410.66,410.66,406,406.95,23300,0
+MKL.US,D,20061003,000000,407.5,407.56,399.44,402.7,32800,0
+MKL.US,D,20061004,000000,403.9,407.25,402.51,407.25,14400,0
+MKL.US,D,20061005,000000,410,412.99,408.5,411.15,16800,0
+MKL.US,D,20061006,000000,410.5,413,408.6,411.24,18100,0
+MKL.US,D,20061009,000000,413.1,413.5,409.6,410.5,8800,0
+MKL.US,D,20061010,000000,411.25,411.25,408.89,410.8,9600,0
+MKL.US,D,20061011,000000,409.8,413.87,408,408.4,14200,0
+MKL.US,D,20061012,000000,408.4,411.02,406.09,410.95,12600,0
+MKL.US,D,20061013,000000,411.7,413.22,410.2,413,16700,0
+MKL.US,D,20061016,000000,412.62,412.62,405,405.4,41100,0
+MKL.US,D,20061017,000000,406.35,407.25,399,400.49,28200,0
+MKL.US,D,20061018,000000,400,402.73,396.01,396.75,34900,0
+MKL.US,D,20061019,000000,398.25,398.25,390.5,394.7,39000,0
+MKL.US,D,20061020,000000,394,395.5,392.39,393.75,13500,0
+MKL.US,D,20061023,000000,393,393.18,389.76,390.9,23400,0
+MKL.US,D,20061024,000000,392.5,393.65,390,391.67,20600,0
+MKL.US,D,20061025,000000,393,393.74,389.91,393.25,11400,0
+MKL.US,D,20061026,000000,395,398,391.5,396.5,23500,0
+MKL.US,D,20061027,000000,397,400,393,393.4,26000,0
+MKL.US,D,20061030,000000,393.4,398.82,393.4,398,11700,0
+MKL.US,D,20061031,000000,399.75,402,397.25,399.5,22500,0
+MKL.US,D,20061101,000000,414.5,423.67,409.25,414.75,59700,0
+MKL.US,D,20061102,000000,414.9,415.75,407.5,407.6,18800,0
+MKL.US,D,20061103,000000,406.75,413.35,406.75,411,13400,0
+MKL.US,D,20061106,000000,414.5,424,414.5,419.75,30300,0
+MKL.US,D,20061107,000000,423,425,422.44,423.5,15800,0
+MKL.US,D,20061108,000000,425.3,435.55,425.3,431.5,29600,0
+MKL.US,D,20061109,000000,431.5,438,431.49,436,27000,0
+MKL.US,D,20061110,000000,437.9,444,433.2,439,63400,0
+MKL.US,D,20061113,000000,443,449.54,443,448,29700,0
+MKL.US,D,20061114,000000,451,454.69,445,448,44500,0
+MKL.US,D,20061115,000000,448,451.49,447.25,447.76,19500,0
+MKL.US,D,20061116,000000,450.25,450.25,444.68,448.95,25000,0
+MKL.US,D,20061117,000000,452.95,456,449,455.34,18700,0
+MKL.US,D,20061120,000000,456.25,456.25,452.02,452.05,12100,0
+MKL.US,D,20061121,000000,454,456,450,452.46,14600,0
+MKL.US,D,20061122,000000,452.46,454.71,448.5,449.9,16600,0
+MKL.US,D,20061124,000000,449.9,449.97,447,447,6400,0
+MKL.US,D,20061127,000000,447,447.13,438.2,439.25,27100,0
+MKL.US,D,20061128,000000,439.95,445.74,437.02,441.9,40100,0
+MKL.US,D,20061129,000000,444.25,446,440,444.4,23300,0
+MKL.US,D,20061130,000000,446.35,450.74,445,447.75,44400,0
+MKL.US,D,20061201,000000,448.5,450.25,446.5,450.25,30100,0
+MKL.US,D,20061204,000000,452.1,455.47,449.02,454.74,19100,0
+MKL.US,D,20061205,000000,455.7,463.5,455.05,462.11,22100,0
+MKL.US,D,20061206,000000,464.75,464.89,459.45,462.99,24100,0
+MKL.US,D,20061207,000000,461,462,458,458.85,15700,0
+MKL.US,D,20061208,000000,461.5,461.5,458.25,458.83,13700,0
+MKL.US,D,20061211,000000,460,460,455.65,456.49,14500,0
+MKL.US,D,20061212,000000,457,457,450.01,452.9,26300,0
+MKL.US,D,20061213,000000,453.85,454.86,451.6,453,12100,0
+MKL.US,D,20061214,000000,453,463,450.75,463,33100,0
+MKL.US,D,20061215,000000,465,470.99,463.39,464.75,23200,0
+MKL.US,D,20061218,000000,466.7,470.75,466.1,468.9,11100,0
+MKL.US,D,20061219,000000,470.4,471.75,465,470,18400,0
+MKL.US,D,20061220,000000,471.95,479.5,471.25,479.49,19100,0
+MKL.US,D,20061221,000000,487,494,472.8,472.8,39500,0
+MKL.US,D,20061222,000000,472.8,479.19,466,470.03,28500,0
+MKL.US,D,20061226,000000,475.02,477.2,474,477,18900,0
+MKL.US,D,20061227,000000,478.5,482.53,477.55,481.5,10100,0
+MKL.US,D,20061228,000000,485,485,478,478.01,18600,0
+MKL.US,D,20061229,000000,478.01,481.12,477.25,480.1,10900,0
+MKL.US,D,20070103,000000,485,487.59,476.13,478.3,50100,0
+MKL.US,D,20070104,000000,480.25,482.05,478.08,479.9,53500,0
+MKL.US,D,20070105,000000,479,480,477.5,478.5,22900,0
+MKL.US,D,20070108,000000,479.3,480.41,474.53,480,86400,0
+MKL.US,D,20070109,000000,481,486.3,480.2,483.2,43800,0
+MKL.US,D,20070110,000000,482.25,491.61,482.25,487.2,37800,0
+MKL.US,D,20070111,000000,487.5,498.24,487.3,494,41800,0
+MKL.US,D,20070112,000000,494,496.8,490,496.5,20600,0
+MKL.US,D,20070116,000000,498,505.89,477.14,505.89,36100,0
+MKL.US,D,20070117,000000,504.5,504.5,498,501.05,31300,0
+MKL.US,D,20070118,000000,502,503.65,497.15,497.15,24300,0
+MKL.US,D,20070119,000000,497.56,501,496.07,499.11,25500,0
+MKL.US,D,20070122,000000,501.1,501.1,495,495.9,28700,0
+MKL.US,D,20070123,000000,495.9,497.68,493.45,496.94,16600,0
+MKL.US,D,20070124,000000,496.94,497.74,489.2,492,35400,0
+MKL.US,D,20070125,000000,495,497.12,487.95,492,53200,0
+MKL.US,D,20070126,000000,491.95,491.95,477.61,483.1,46300,0
+MKL.US,D,20070129,000000,483.1,488.9,482.01,484.46,44500,0
+MKL.US,D,20070130,000000,485.4,488.9,484.99,486.25,28700,0
+MKL.US,D,20070131,000000,488,488,483.13,485.1,21100,0
+MKL.US,D,20070201,000000,483.25,488.68,478.01,488.63,28800,0
+MKL.US,D,20070202,000000,490,493.51,488.62,492.38,34700,0
+MKL.US,D,20070205,000000,495.25,497.38,491.31,497.38,37300,0
+MKL.US,D,20070206,000000,499.3,500.67,496.01,500,21800,0
+MKL.US,D,20070207,000000,500,501.47,494.6,495.74,33400,0
+MKL.US,D,20070208,000000,496.7,501.47,496.7,499,18400,0
+MKL.US,D,20070209,000000,499.95,500,495,496.95,15500,0
+MKL.US,D,20070212,000000,497,497,493.21,494,16000,0
+MKL.US,D,20070213,000000,493.05,494.27,488.1,490.23,30100,0
+MKL.US,D,20070214,000000,492.2,494,490.5,494,30400,0
+MKL.US,D,20070215,000000,494.75,497.17,493.2,494.99,24100,0
+MKL.US,D,20070216,000000,494.2,497.4,492.02,494.25,11800,0
+MKL.US,D,20070220,000000,493.6,497.89,491.62,497.89,14100,0
+MKL.US,D,20070221,000000,497,497,491.65,494.98,22100,0
+MKL.US,D,20070222,000000,494.98,495,492,492.3,11700,0
+MKL.US,D,20070223,000000,492.5,493,489.25,492.2,26600,0
+MKL.US,D,20070226,000000,491.4,491.4,488.33,488.33,9300,0
+MKL.US,D,20070227,000000,487.5,487.5,473,478.57,21600,0
+MKL.US,D,20070228,000000,479.5,480.32,475.2,478.85,16700,0
+MKL.US,D,20070301,000000,482,483.23,476.4,482.25,20400,0
+MKL.US,D,20070302,000000,485.25,486.88,482.22,484,15700,0
+MKL.US,D,20070305,000000,483.2,483.2,478,478.85,13600,0
+MKL.US,D,20070306,000000,479.5,480.3,471,472,23900,0
+MKL.US,D,20070307,000000,474.5,474.5,470,471,18400,0
+MKL.US,D,20070308,000000,471.95,472.15,469.1,471.5,12900,0
+MKL.US,D,20070309,000000,472.25,473,467,467,23800,0
+MKL.US,D,20070312,000000,467.9,473.6,467.1,472,29800,0
+MKL.US,D,20070313,000000,472.8,474.03,467.43,468.26,10200,0
+MKL.US,D,20070314,000000,467.5,467.5,461.17,466.6,21900,0
+MKL.US,D,20070315,000000,466.5,475,464,472.5,24500,0
+MKL.US,D,20070316,000000,471.55,476.8,471.55,474.15,15000,0
+MKL.US,D,20070319,000000,475.1,477.12,473.67,475,12900,0
+MKL.US,D,20070320,000000,474.2,478.99,473.28,478.99,24800,0
+MKL.US,D,20070321,000000,479.9,485.01,477,484.85,16000,0
+MKL.US,D,20070322,000000,484.8,485.66,482.78,482.8,11900,0
+MKL.US,D,20070323,000000,482,486.96,482,483.6,11900,0
+MKL.US,D,20070326,000000,483.6,488.35,483,485,27800,0
+MKL.US,D,20070327,000000,485.95,485.95,480,480.32,14800,0
+MKL.US,D,20070328,000000,479.4,482.8,479.4,482.8,8500,0
+MKL.US,D,20070329,000000,481.85,481.85,476.21,478.2,21800,0
+MKL.US,D,20070330,000000,477.7,485,477.35,484.83,16600,0
+MKL.US,D,20070402,000000,484,487.61,481.5,483.5,22200,0
+MKL.US,D,20070403,000000,484.05,485.19,481,483.75,22500,0
+MKL.US,D,20070404,000000,484.6,486.74,482.21,486,27500,0
+MKL.US,D,20070405,000000,485,485,483.9,485,11600,0
+MKL.US,D,20070409,000000,484.06,484.95,483,484.94,9700,0
+MKL.US,D,20070410,000000,484.94,485,480.36,481.21,17100,0
+MKL.US,D,20070411,000000,481.21,483.67,480.01,480.29,8200,0
+MKL.US,D,20070412,000000,476.29,482.35,476.29,479.01,12200,0
+MKL.US,D,20070413,000000,477.15,477.56,470,475,21800,0
+MKL.US,D,20070416,000000,475.97,477.88,474.5,477.1,26900,0
+MKL.US,D,20070417,000000,477.25,477.95,476.08,477.88,17100,0
+MKL.US,D,20070418,000000,477.95,478.5,476.01,477.55,26400,0
+MKL.US,D,20070419,000000,476.6,477.75,475.25,476.4,11200,0
+MKL.US,D,20070420,000000,476,476.74,474,476,10500,0
+MKL.US,D,20070423,000000,475.71,478.98,475.71,477.41,11600,0
+MKL.US,D,20070424,000000,477.98,478.25,476.16,477.3,14600,0
+MKL.US,D,20070425,000000,476.35,479.99,476.35,477.54,14500,0
+MKL.US,D,20070426,000000,476.54,477.75,474.2,475,16800,0
+MKL.US,D,20070427,000000,474.05,476.9,454.83,461.6,43600,0
+MKL.US,D,20070430,000000,462.1,462.1,457.01,458.91,44700,0
+MKL.US,D,20070501,000000,458.52,464.09,456.29,461,33200,0
+MKL.US,D,20070502,000000,465,469.49,461.19,467.25,42400,0
+MKL.US,D,20070503,000000,467.99,468.49,462.46,463.3,32800,0
+MKL.US,D,20070504,000000,463.3,471.3,461.35,466.51,38600,0
+MKL.US,D,20070507,000000,466.2,470.72,464.75,469.5,24000,0
+MKL.US,D,20070508,000000,470.5,475.49,468.51,472.75,23800,0
+MKL.US,D,20070509,000000,474,474,468.75,471.89,20900,0
+MKL.US,D,20070510,000000,472.01,473.9,468.81,468.81,16500,0
+MKL.US,D,20070511,000000,466,469.94,464.38,466,31900,0
+MKL.US,D,20070514,000000,471,474.79,469.56,469.74,16100,0
+MKL.US,D,20070515,000000,470.74,480,470.01,478.01,43900,0
+MKL.US,D,20070516,000000,478.01,484.28,477.08,481.4,30500,0
+MKL.US,D,20070517,000000,483.36,485.58,483,483.91,23000,0
+MKL.US,D,20070518,000000,483.09,494.42,483.09,489.47,28000,0
+MKL.US,D,20070521,000000,487.5,487.5,482.82,484.7,25000,0
+MKL.US,D,20070522,000000,482.74,492.49,480.4,492,24700,0
+MKL.US,D,20070523,000000,490.5,491.99,487.76,491,25500,0
+MKL.US,D,20070524,000000,489.1,491.71,487.86,487.86,14000,0
+MKL.US,D,20070525,000000,489.12,492.96,488.6,488.6,12400,0
+MKL.US,D,20070529,000000,488.7,490.35,484.9,489.85,13000,0
+MKL.US,D,20070530,000000,487.85,495.2,486.94,495.2,33700,0
+MKL.US,D,20070531,000000,496,496.01,488.22,493,28100,0
+MKL.US,D,20070601,000000,494,495.84,484.8,489,39700,0
+MKL.US,D,20070604,000000,490.5,493.29,485.06,493.29,22800,0
+MKL.US,D,20070605,000000,493.95,495,485.01,485.3,22800,0
+MKL.US,D,20070606,000000,484.3,490,483.89,488.35,12900,0
+MKL.US,D,20070607,000000,491,491,478,479.37,22100,0
+MKL.US,D,20070608,000000,477.5,478.69,472.75,475.7,16100,0
+MKL.US,D,20070611,000000,475.7,484.99,475.7,484.75,9300,0
+MKL.US,D,20070612,000000,483.53,483.53,476.66,478.05,18500,0
+MKL.US,D,20070613,000000,477.05,480,475,477.95,17400,0
+MKL.US,D,20070614,000000,476.12,479.76,472.75,476.7,16400,0
+MKL.US,D,20070615,000000,475.7,476.5,466.22,468.95,29800,0
+MKL.US,D,20070618,000000,472.99,473,467.14,467.14,29200,0
+MKL.US,D,20070619,000000,468.75,475.47,466.95,475.47,21800,0
+MKL.US,D,20070620,000000,473.5,483.54,471.41,478.1,23900,0
+MKL.US,D,20070621,000000,476.3,482.11,476.3,478.4,17300,0
+MKL.US,D,20070622,000000,481,484.98,478.05,478.05,22200,0
+MKL.US,D,20070625,000000,479,482.65,471.43,475.6,29100,0
+MKL.US,D,20070626,000000,476.98,477.94,468.7,471.25,32200,0
+MKL.US,D,20070627,000000,470.28,479.2,468.04,479.2,36000,0
+MKL.US,D,20070628,000000,480,482.32,475.63,479.7,30500,0
+MKL.US,D,20070629,000000,478.29,488.97,478.29,484.56,36700,0
+MKL.US,D,20070702,000000,485.6,488.96,483.6,487.3,16200,0
+MKL.US,D,20070703,000000,489.29,489.39,484.75,486.22,5800,0
+MKL.US,D,20070705,000000,484.25,485.33,480.96,481.8,11700,0
+MKL.US,D,20070706,000000,483.5,489.99,481.94,489.49,10700,0
+MKL.US,D,20070709,000000,493,493,485,485.28,18900,0
+MKL.US,D,20070710,000000,483.4,485.39,474.13,476.87,17200,0
+MKL.US,D,20070711,000000,476.87,481.73,473.59,479.08,22300,0
+MKL.US,D,20070712,000000,481.05,481.3,477.35,480.81,14700,0
+MKL.US,D,20070713,000000,462.95,483.48,462.95,478.9,8200,0
+MKL.US,D,20070716,000000,480.85,480.85,471.52,475.15,14600,0
+MKL.US,D,20070717,000000,473.2,475.38,472.01,473.03,14100,0
+MKL.US,D,20070718,000000,474.5,474.5,465.4,469.9,18700,0
+MKL.US,D,20070719,000000,469.9,475.32,468.81,470,17200,0
+MKL.US,D,20070720,000000,468.05,470.55,466.06,469.99,16700,0
+MKL.US,D,20070723,000000,469.99,469.99,466.5,467.63,10000,0
+MKL.US,D,20070724,000000,469.58,469.58,461.7,463.55,30200,0
+MKL.US,D,20070725,000000,463,466.24,459.25,459.55,22200,0
+MKL.US,D,20070726,000000,461.5,462.5,457.5,461.95,22400,0
+MKL.US,D,20070727,000000,461.95,467.5,461.29,465.01,24600,0
+MKL.US,D,20070730,000000,466.5,466.5,460,461,29000,0
+MKL.US,D,20070731,000000,462,466.75,461.4,465.5,39600,0
+MKL.US,D,20070801,000000,465.29,468.37,461.23,466.39,32300,0
+MKL.US,D,20070802,000000,468.8,472.15,465.28,467.23,28000,0
+MKL.US,D,20070803,000000,469.2,471.69,462.76,465,21600,0
+MKL.US,D,20070806,000000,464,475.98,463.08,475.98,30000,0
+MKL.US,D,20070807,000000,477.49,495,477.45,494.09,56300,0
+MKL.US,D,20070808,000000,494.09,516.29,491,516.29,87700,0
+MKL.US,D,20070809,000000,510,521.99,500,516.5,60700,0
+MKL.US,D,20070810,000000,507.5,511.98,482.55,487.64,56200,0
+MKL.US,D,20070813,000000,487.64,487.87,475.92,478.84,36200,0
+MKL.US,D,20070814,000000,477.51,481,465.01,466,31800,0
+MKL.US,D,20070815,000000,462,470,462,466.77,16400,0
+MKL.US,D,20070816,000000,463,470.15,462.75,470.15,37700,0
+MKL.US,D,20070817,000000,472,476.6,466.3,475.98,17700,0
+MKL.US,D,20070820,000000,480.5,492.58,480.5,486.23,23400,0
+MKL.US,D,20070821,000000,487.86,499,485.41,499,21000,0
+MKL.US,D,20070822,000000,497.05,502.47,494,500,15800,0
+MKL.US,D,20070823,000000,499,502.99,490.95,492.76,31900,0
+MKL.US,D,20070824,000000,491.5,491.5,482.94,489,19300,0
+MKL.US,D,20070827,000000,485,494.64,480.41,481.79,16900,0
+MKL.US,D,20070828,000000,483.5,486.09,466,466,21600,0
+MKL.US,D,20070829,000000,469,475,468.02,473.34,19400,0
+MKL.US,D,20070830,000000,470,476.5,470,474.05,7100,0
+MKL.US,D,20070831,000000,476.05,478.25,471.39,475.66,12900,0
+MKL.US,D,20070904,000000,477,494.03,477,494.03,17700,0
+MKL.US,D,20070905,000000,490,493.94,485.3,485.3,18000,0
+MKL.US,D,20070906,000000,483.5,486.98,479.51,482.88,21000,0
+MKL.US,D,20070907,000000,478,483.27,477.15,482,20000,0
+MKL.US,D,20070910,000000,485,486.4,475.05,480.95,21700,0
+MKL.US,D,20070911,000000,477.05,482,475.09,478,16400,0
+MKL.US,D,20070912,000000,479.95,479.95,472.02,475,12600,0
+MKL.US,D,20070913,000000,473.7,476.65,471.42,475,15100,0
+MKL.US,D,20070914,000000,471,477.66,469.01,476.87,10700,0
+MKL.US,D,20070917,000000,473,477.04,470,473,12700,0
+MKL.US,D,20070918,000000,470.25,473,467.01,472.22,28500,0
+MKL.US,D,20070919,000000,472.29,475.99,465.8,468.65,36000,0
+MKL.US,D,20070920,000000,470,483,469.81,480.02,23900,0
+MKL.US,D,20070921,000000,482,483.26,478.15,481.06,13200,0
+MKL.US,D,20070924,000000,476.1,481,472.52,475.48,19200,0
+MKL.US,D,20070925,000000,472.65,480,469.13,470.53,11200,0
+MKL.US,D,20070926,000000,470.53,476.75,470.14,475,19300,0
+MKL.US,D,20070927,000000,476.5,488.99,474.48,485.95,40800,0
+MKL.US,D,20070928,000000,484.05,489.32,483,484,22000,0
+MKL.US,D,20071001,000000,485.95,494.16,485,485.81,24000,0
+MKL.US,D,20071002,000000,488,496,486.3,492,19600,0
+MKL.US,D,20071003,000000,493.98,498,489.49,494.76,11900,0
+MKL.US,D,20071004,000000,492.85,493,486.51,486.51,10200,0
+MKL.US,D,20071005,000000,485.43,497.86,484,494.19,14700,0
+MKL.US,D,20071008,000000,497.5,522.24,497.5,502.1,26700,0
+MKL.US,D,20071009,000000,493.25,510,493.25,508,28700,0
+MKL.US,D,20071010,000000,511,523.98,509.48,519.12,25200,0
+MKL.US,D,20071011,000000,519.12,527.37,516.12,516.12,10100,0
+MKL.US,D,20071012,000000,516,521.02,512.25,516.69,9200,0
+MKL.US,D,20071015,000000,513.96,521.63,513.5,514.97,16900,0
+MKL.US,D,20071016,000000,513,514.94,504.4,504.4,22300,0
+MKL.US,D,20071017,000000,505.06,510.82,504.45,504.45,22100,0
+MKL.US,D,20071018,000000,508,508,503,503,19500,0
+MKL.US,D,20071019,000000,504.83,504.83,497.65,497.65,10900,0
+MKL.US,D,20071022,000000,499.5,504.44,497.01,500,11200,0
+MKL.US,D,20071023,000000,500.5,514.26,500.5,514.26,16800,0
+MKL.US,D,20071024,000000,514,519.12,509.8,516.26,14300,0
+MKL.US,D,20071025,000000,519,526.62,512,522.02,18500,0
+MKL.US,D,20071026,000000,525,526.54,514.2,516.19,14000,0
+MKL.US,D,20071029,000000,519.85,534.82,516.5,527.78,16500,0
+MKL.US,D,20071030,000000,525.25,533.22,522.3,533.22,8700,0
+MKL.US,D,20071031,000000,531.25,544,531.25,543.22,14600,0
+MKL.US,D,20071101,000000,540,545.5,533.48,545.5,39900,0
+MKL.US,D,20071102,000000,554,554.95,525.15,525.15,27400,0
+MKL.US,D,20071105,000000,554.05,554.05,505.95,505.95,30764,0
+MKL.US,D,20071106,000000,506,509.67,500,503.5,24513,0
+MKL.US,D,20071107,000000,532.4,532.4,485.31,487.15,26317,0
+MKL.US,D,20071108,000000,488,511.73,488,507.8,48101,0
+MKL.US,D,20071109,000000,514.95,514.95,494.99,502.65,19478,0
+MKL.US,D,20071112,000000,520,520,468,469.41,85511,0
+MKL.US,D,20071113,000000,470,489.72,470,489.59,20724,0
+MKL.US,D,20071114,000000,501,501,473.02,482,15806,0
+MKL.US,D,20071115,000000,475,498.36,475,482.92,28260,0
+MKL.US,D,20071116,000000,475,485,475,483.54,14605,0
+MKL.US,D,20071119,000000,496.67,496.67,471.99,473.75,27484,0
+MKL.US,D,20071120,000000,475,475.72,464.04,464.3,34495,0
+MKL.US,D,20071121,000000,465,474.99,456.01,466,13608,0
+MKL.US,D,20071123,000000,479.98,479.98,469.01,472.26,4465,0
+MKL.US,D,20071126,000000,461.01,479.95,461.01,467,14865,0
+MKL.US,D,20071127,000000,462.01,479.44,462.01,476.77,15440,0
+MKL.US,D,20071128,000000,478.85,488.88,472.59,487.25,21105,0
+MKL.US,D,20071129,000000,495.87,495.87,480.07,484,14510,0
+MKL.US,D,20071130,000000,485,491.99,480,482.15,17400,0
+MKL.US,D,20071203,000000,482,494,479,488.08,9013,0
+MKL.US,D,20071204,000000,490,493,481.01,483.4,18500,0
+MKL.US,D,20071205,000000,478,487.5,478,484.6,13925,0
+MKL.US,D,20071206,000000,492,492,472.01,479.5,25120,0
+MKL.US,D,20071207,000000,473,479.62,470,474.37,13420,0
+MKL.US,D,20071210,000000,475,479.9,465,471.75,59910,0
+MKL.US,D,20071211,000000,466,478.7,464,464,31230,0
+MKL.US,D,20071212,000000,475.48,475.48,465.13,471.27,20862,0
+MKL.US,D,20071213,000000,480.8,480.8,466,466.25,15810,0
+MKL.US,D,20071214,000000,474.97,474.97,463,463,21405,0
+MKL.US,D,20071217,000000,464,469.6,464,465,11200,0
+MKL.US,D,20071218,000000,469.99,469.99,464.51,466.98,16603,0
+MKL.US,D,20071219,000000,469.99,469.99,464.31,468.2,4414,0
+MKL.US,D,20071220,000000,474.99,474.99,466.01,472.86,11120,0
+MKL.US,D,20071221,000000,473.82,476.99,466.02,476.5,9800,0
+MKL.US,D,20071224,000000,480,488.37,475,482,4400,0
+MKL.US,D,20071226,000000,484.5,486.5,476.5,477.07,6700,0
+MKL.US,D,20071227,000000,475,476.6,471.34,471.34,5800,0
+MKL.US,D,20071228,000000,475,484.9,472.59,481.3,8600,0
+MKL.US,D,20071231,000000,485,491.1,485,491.1,10880,0
+MKL.US,D,20080102,000000,491.1,492.97,476.85,476.85,18000,0
+MKL.US,D,20080103,000000,480,482,470,470.8,14150,0
+MKL.US,D,20080104,000000,470.6,470.99,456.7,456.7,19821,0
+MKL.US,D,20080107,000000,458.85,476,458.85,470,16500,0
+MKL.US,D,20080108,000000,474,474.93,462.02,463.05,19200,0
+MKL.US,D,20080109,000000,465,467,450,453.45,18300,0
+MKL.US,D,20080110,000000,453.45,456.46,440,454.5,33407,0
+MKL.US,D,20080111,000000,443.99,457,436.13,444,39357,0
+MKL.US,D,20080114,000000,448.95,450.83,438.64,447.95,18060,0
+MKL.US,D,20080115,000000,447.94,447.94,428,428,22500,0
+MKL.US,D,20080116,000000,424.5,440,418,433.55,17800,0
+MKL.US,D,20080117,000000,428.01,432.99,417,417,21609,0
+MKL.US,D,20080118,000000,423.94,427.5,394.99,421.75,37000,0
+MKL.US,D,20080122,000000,411.98,416,398.01,408.98,45465,0
+MKL.US,D,20080123,000000,401.12,431,400,427.92,26928,0
+MKL.US,D,20080124,000000,439.79,449.75,421.01,426,26600,0
+MKL.US,D,20080125,000000,437,440.31,425,427,20500,0
+MKL.US,D,20080128,000000,435,440.5,425.91,440.5,22900,0
+MKL.US,D,20080129,000000,445,450,440,443.6,18900,0
+MKL.US,D,20080130,000000,448.1,448.99,436.1,437.02,27300,0
+MKL.US,D,20080131,000000,438,463,436.01,463,21800,0
+MKL.US,D,20080201,000000,465,471.99,455,455,25200,0
+MKL.US,D,20080204,000000,460,466.05,460,464,16400,0
+MKL.US,D,20080205,000000,462.42,462.86,454.85,455,13800,0
+MKL.US,D,20080206,000000,450.22,454.18,445.51,447.06,17400,0
+MKL.US,D,20080207,000000,447.06,447.06,426.61,447,25400,0
+MKL.US,D,20080208,000000,449,450,438.75,438.75,10600,0
+MKL.US,D,20080211,000000,441,441,430.2,434.08,25600,0
+MKL.US,D,20080212,000000,433,443.25,432.08,443.25,21500,0
+MKL.US,D,20080213,000000,448,448,436.09,443.75,16800,0
+MKL.US,D,20080214,000000,447.25,452.66,445.39,452.17,18100,0
+MKL.US,D,20080215,000000,447.4,449.28,445.41,447,9600,0
+MKL.US,D,20080219,000000,457,457,442.53,448.91,28900,0
+MKL.US,D,20080220,000000,440.21,459,440.21,459,37573,0
+MKL.US,D,20080221,000000,459.1,463.85,456.01,458.78,14500,0
+MKL.US,D,20080222,000000,461.75,470,452.59,470,22400,0
+MKL.US,D,20080225,000000,470,470,463.93,466.99,21463,0
+MKL.US,D,20080226,000000,466.99,468.97,464.81,467.25,7900,0
+MKL.US,D,20080227,000000,468.5,468.98,464,465.5,19700,0
+MKL.US,D,20080228,000000,466.43,467.97,462.89,464.05,12700,0
+MKL.US,D,20080229,000000,455.5,471,455.5,464.75,23450,0
+MKL.US,D,20080303,000000,464,466.5,457.02,464.05,32200,0
+MKL.US,D,20080304,000000,460,464,452.5,452.5,11400,0
+MKL.US,D,20080305,000000,463.18,463.18,454.5,455.75,20900,0
+MKL.US,D,20080306,000000,457.25,459.4,441.65,441.65,47900,0
+MKL.US,D,20080307,000000,442.25,447.99,440.57,446.75,15300,0
+MKL.US,D,20080310,000000,449,449,437.5,437.5,17700,0
+MKL.US,D,20080311,000000,452.5,456,440,456,19400,0
+MKL.US,D,20080312,000000,455.99,455.99,441.44,441.6,17800,0
+MKL.US,D,20080313,000000,440,447.97,438.06,445,22000,0
+MKL.US,D,20080314,000000,448,448,437.25,437.25,17300,0
+MKL.US,D,20080317,000000,439.99,443,435,435,13100,0
+MKL.US,D,20080318,000000,446.59,453.88,435.16,450,21700,0
+MKL.US,D,20080319,000000,452,452,440,443,10300,0
+MKL.US,D,20080320,000000,453,453,439.79,445.07,20900,0
+MKL.US,D,20080324,000000,449.75,451.72,447.52,451.25,8313,0
+MKL.US,D,20080325,000000,449,451.33,443,449.55,6300,0
+MKL.US,D,20080326,000000,452,456.52,448.5,448.5,14200,0
+MKL.US,D,20080327,000000,450.5,454.5,443,443,11400,0
+MKL.US,D,20080328,000000,443,448.97,443,446.92,6500,0
+MKL.US,D,20080331,000000,444.5,445.9,434.39,439.97,26400,0
+MKL.US,D,20080401,000000,439,442.25,435.43,442.25,24000,0
+MKL.US,D,20080402,000000,440,458.31,440,456,26500,0
+MKL.US,D,20080403,000000,453,453,441.99,451,10400,0
+MKL.US,D,20080404,000000,448.66,450.95,443,443,7368,0
+MKL.US,D,20080407,000000,446,451.09,445.99,449.99,16000,0
+MKL.US,D,20080408,000000,447,448.96,441.6,441.6,12200,0
+MKL.US,D,20080409,000000,439.25,448.06,436.5,436.5,13100,0
+MKL.US,D,20080410,000000,437.49,439.19,430,432.75,26350,0
+MKL.US,D,20080411,000000,430,436.95,427.85,428.25,14290,0
+MKL.US,D,20080414,000000,426,428.9,418,418,10221,0
+MKL.US,D,20080415,000000,422.36,429.98,420.39,422.55,13892,0
+MKL.US,D,20080416,000000,424,437,417,437,33346,0
+MKL.US,D,20080417,000000,433.5,434.14,423.69,430.99,20586,0
+MKL.US,D,20080418,000000,430.99,430.99,423,423.05,22579,0
+MKL.US,D,20080421,000000,423.1,433.61,423.05,426.75,21091,0
+MKL.US,D,20080422,000000,429.25,429.25,419.5,419.5,10700,0
+MKL.US,D,20080423,000000,421.17,425.5,420,420,9461,0
+MKL.US,D,20080424,000000,422.5,428,416,428,11426,0
+MKL.US,D,20080425,000000,427.07,427.99,423.5,427.98,8726,0
+MKL.US,D,20080428,000000,422.06,435,422.06,432.25,20037,0
+MKL.US,D,20080429,000000,433,435,428.01,433,15471,0
+MKL.US,D,20080430,000000,431.25,435,429.26,434.4,18277,0
+MKL.US,D,20080501,000000,420.01,420.99,410.98,420,64121,0
+MKL.US,D,20080502,000000,420,420,416,418.6,33737,0
+MKL.US,D,20080505,000000,417.75,425.8,416.51,424,40648,0
+MKL.US,D,20080506,000000,424,429.2,419.32,429.2,13337,0
+MKL.US,D,20080507,000000,430.5,430.5,420,420,19533,0
+MKL.US,D,20080508,000000,417.01,426.25,417.01,426.25,24160,0
+MKL.US,D,20080509,000000,428,428,417.25,417.25,26276,0
+MKL.US,D,20080512,000000,415.55,415.55,402.33,409.5,55363,0
+MKL.US,D,20080513,000000,409.5,409.5,401.48,405.99,61482,0
+MKL.US,D,20080514,000000,405.99,409.69,403,404.98,39922,0
+MKL.US,D,20080515,000000,404.88,406.08,401.96,406.07,46391,0
+MKL.US,D,20080516,000000,402,405.23,402,403.01,23086,0
+MKL.US,D,20080519,000000,403,406,402.18,405.19,24587,0
+MKL.US,D,20080520,000000,405.19,405.95,402,402.51,25756,0
+MKL.US,D,20080521,000000,404,405.53,401.01,401.01,29797,0
+MKL.US,D,20080522,000000,401,405.02,398.35,402.5,39383,0
+MKL.US,D,20080523,000000,402.5,406,401,401,40117,0
+MKL.US,D,20080527,000000,401,407.05,400.02,407.05,19801,0
+MKL.US,D,20080528,000000,407,407,401,403.26,25054,0
+MKL.US,D,20080529,000000,401.1,408.49,401.1,407.63,23366,0
+MKL.US,D,20080530,000000,408.75,408.75,403.79,404.65,39258,0
+MKL.US,D,20080602,000000,419.01,419.01,405,407.25,37303,0
+MKL.US,D,20080603,000000,410,411.06,407.25,410,25293,0
+MKL.US,D,20080604,000000,408.44,411.62,408,409.21,36037,0
+MKL.US,D,20080605,000000,411.21,415.5,408.5,415.5,31551,0
+MKL.US,D,20080606,000000,413.5,414.75,402.25,402.25,24274,0
+MKL.US,D,20080609,000000,411.32,414.25,403.35,403.35,51088,0
+MKL.US,D,20080610,000000,403.83,411.94,403.83,409.85,19628,0
+MKL.US,D,20080611,000000,409.97,410.31,401.8,402.1,13728,0
+MKL.US,D,20080612,000000,407.99,410.5,403.48,408,17903,0
+MKL.US,D,20080613,000000,409.95,409.95,403.01,408.99,12902,0
+MKL.US,D,20080616,000000,409,409.5,404.5,409.5,14606,0
+MKL.US,D,20080617,000000,406.25,406.25,400.19,401,12988,0
+MKL.US,D,20080618,000000,400.01,404.29,399,399.65,23303,0
+MKL.US,D,20080619,000000,399.5,399.5,391.01,396.95,27813,0
+MKL.US,D,20080620,000000,392.86,398,388.99,391.85,36249,0
+MKL.US,D,20080623,000000,394.5,395.5,385.15,385.15,20068,0
+MKL.US,D,20080624,000000,388,390,380.17,385.98,68469,0
+MKL.US,D,20080625,000000,391.75,391.75,381.3,381.3,55581,0
+MKL.US,D,20080626,000000,380,383.99,375.05,375.05,40447,0
+MKL.US,D,20080627,000000,375.01,377,367.3,367.3,40392,0
+MKL.US,D,20080630,000000,375,375,367,367,30668,0
+MKL.US,D,20080701,000000,367,376.33,366,370.8,45035,0
+MKL.US,D,20080702,000000,369.5,374.91,362.5,362.5,28024,0
+MKL.US,D,20080703,000000,360.37,363.39,360,360.5,12092,0
+MKL.US,D,20080707,000000,359.75,366.5,356,356.2,24547,0
+MKL.US,D,20080708,000000,356.2,374.5,353,374.5,53644,0
+MKL.US,D,20080709,000000,373.99,374.29,362.25,362.25,27814,0
+MKL.US,D,20080710,000000,361.51,362.9,354.18,358.05,27227,0
+MKL.US,D,20080711,000000,355,370,344,348.62,76360,0
+MKL.US,D,20080714,000000,348.01,350,333,333.81,49598,0
+MKL.US,D,20080715,000000,329,332.32,315.9,316.8,144922,0
+MKL.US,D,20080716,000000,320,350,316.1,350,120669,0
+MKL.US,D,20080717,000000,347.99,347.99,323.06,347.58,77053,0
+MKL.US,D,20080718,000000,349.84,360.75,339.23,360.75,54567,0
+MKL.US,D,20080721,000000,364.75,366.99,349.59,355.5,74544,0
+MKL.US,D,20080722,000000,350.01,379.05,344.01,379.05,73087,0
+MKL.US,D,20080723,000000,380.01,380.01,361.57,374.75,73086,0
+MKL.US,D,20080724,000000,371,372.93,361.05,361.05,68156,0
+MKL.US,D,20080725,000000,361,366.04,360.46,363.3,47722,0
+MKL.US,D,20080728,000000,364,371.01,355.76,355.8,46922,0
+MKL.US,D,20080729,000000,355,374.8,355,374.8,38957,0
+MKL.US,D,20080730,000000,373.46,373.46,363.11,369.75,52687,0
+MKL.US,D,20080731,000000,365,368.95,363,363,17463,0
+MKL.US,D,20080801,000000,367.5,370.46,361.26,370.46,21293,0
+MKL.US,D,20080804,000000,370,370,362.25,362.25,26837,0
+MKL.US,D,20080805,000000,371.99,372.67,358.14,370.09,56019,0
+MKL.US,D,20080806,000000,365,375.21,363.5,365.6,44718,0
+MKL.US,D,20080807,000000,366.13,370,360,360.25,52187,0
+MKL.US,D,20080808,000000,361.05,370,361.05,370,31168,0
+MKL.US,D,20080811,000000,370.01,370.48,364.01,367.45,29758,0
+MKL.US,D,20080812,000000,365.45,368.43,360.6,360.6,33912,0
+MKL.US,D,20080813,000000,362.4,363.96,357,357.8,29309,0
+MKL.US,D,20080814,000000,356.77,365,356.77,365,27765,0
+MKL.US,D,20080815,000000,363.1,371.85,363.1,371.85,35938,0
+MKL.US,D,20080818,000000,370,370,359.25,359.25,43053,0
+MKL.US,D,20080819,000000,357.75,362.4,356.5,356.5,35852,0
+MKL.US,D,20080820,000000,360.75,363,357.34,363,37526,0
+MKL.US,D,20080821,000000,360.25,362.26,357.04,360.29,11485,0
+MKL.US,D,20080822,000000,358.25,364.15,355.5,364.15,28308,0
+MKL.US,D,20080825,000000,360.5,361.26,351.05,351.05,45804,0
+MKL.US,D,20080826,000000,351.62,360,351.62,359.99,36150,0
+MKL.US,D,20080827,000000,356.1,364.19,354.21,364,22173,0
+MKL.US,D,20080828,000000,365.18,368.85,360.34,368.85,28538,0
+MKL.US,D,20080829,000000,368,370,361,370,30723,0
+MKL.US,D,20080902,000000,369,371,363.63,369.1,28540,0
+MKL.US,D,20080903,000000,369,369.99,364.75,367.15,23422,0
+MKL.US,D,20080904,000000,367.15,367.15,359.6,359.6,24771,0
+MKL.US,D,20080905,000000,359,376.5,358.23,376.5,56668,0
+MKL.US,D,20080908,000000,381.5,389.93,370.14,376.5,44327,0
+MKL.US,D,20080909,000000,379.4,379.4,360.75,360.75,59164,0
+MKL.US,D,20080910,000000,364.89,379.49,363.62,373.66,52908,0
+MKL.US,D,20080911,000000,370.41,371,362.86,364.53,33005,0
+MKL.US,D,20080912,000000,364.7,367,362,362.15,28177,0
+MKL.US,D,20080915,000000,364.99,364.99,343,343,64110,0
+MKL.US,D,20080916,000000,343,374.68,333,374.5,105538,0
+MKL.US,D,20080917,000000,363,393.97,362,370.25,91719,0
+MKL.US,D,20080918,000000,384,447.2,369.14,447.2,85024,0
+MKL.US,D,20080919,000000,437,480,380.1,480,84714,0
+MKL.US,D,20080922,000000,455.01,455.01,408.67,411.59,27700,0
+MKL.US,D,20080923,000000,409,424.95,396.99,412.25,39927,0
+MKL.US,D,20080924,000000,421.5,421.5,401.67,404.5,15705,0
+MKL.US,D,20080925,000000,401.5,406.79,398.5,406.79,14994,0
+MKL.US,D,20080926,000000,399,401.5,384.5,385.5,20037,0
+MKL.US,D,20080929,000000,393.98,393.98,325,325,30173,0
+MKL.US,D,20080930,000000,375,390.45,351.5,351.5,29383,0
+MKL.US,D,20081001,000000,365,381.74,361.19,380,13681,0
+MKL.US,D,20081002,000000,379.01,380.25,364,364,10973,0
+MKL.US,D,20081003,000000,366.88,392.38,361,361,31553,0
+MKL.US,D,20081006,000000,360,360,326,326,23988,0
+MKL.US,D,20081007,000000,345,355,330.1,330.1,26212,0
+MKL.US,D,20081008,000000,335,343.98,326.02,332.25,21566,0
+MKL.US,D,20081009,000000,342,343.6,318,318.15,70461,0
+MKL.US,D,20081010,000000,309.4,326.78,299,322,103819,0
+MKL.US,D,20081013,000000,339.3,381,335.35,381,54927,0
+MKL.US,D,20081014,000000,380.01,388.35,315.01,339.6,75397,0
+MKL.US,D,20081015,000000,327,327,307,311.05,69710,0
+MKL.US,D,20081016,000000,320,322,290.32,308,55043,0
+MKL.US,D,20081017,000000,306.62,323.71,303,314,42103,0
+MKL.US,D,20081020,000000,310.07,342.99,310.07,335,42164,0
+MKL.US,D,20081021,000000,344,347.98,324.99,342.45,34769,0
+MKL.US,D,20081022,000000,330,335.44,308,309.01,58336,0
+MKL.US,D,20081023,000000,314,317.65,293.55,305.17,45928,0
+MKL.US,D,20081024,000000,292,324,287.16,324,46546,0
+MKL.US,D,20081027,000000,306,310.96,297.1,301.01,58234,0
+MKL.US,D,20081028,000000,305.01,326.1,297.05,326.1,69190,0
+MKL.US,D,20081029,000000,309.02,345.72,307,343.7,91052,0
+MKL.US,D,20081030,000000,349.9,349.9,320.39,322,41664,0
+MKL.US,D,20081031,000000,319.9,350.84,311.19,350.84,44715,0
+MKL.US,D,20081103,000000,347,370.52,345,369.75,82702,0
+MKL.US,D,20081104,000000,368,373.94,343.27,351,36024,0
+MKL.US,D,20081105,000000,329.99,337.67,319.1,319.1,52930,0
+MKL.US,D,20081106,000000,311.1,322.1,300.05,302.1,84834,0
+MKL.US,D,20081107,000000,302.1,319.5,302.1,317.85,31988,0
+MKL.US,D,20081110,000000,322.5,332.5,301.29,305.04,53601,0
+MKL.US,D,20081111,000000,301,313.65,300,303,62524,0
+MKL.US,D,20081112,000000,306.25,306.25,296,296,49492,0
+MKL.US,D,20081113,000000,299.5,323.8,291.01,321.34,68939,0
+MKL.US,D,20081114,000000,311,326.82,309.26,312.25,44114,0
+MKL.US,D,20081117,000000,312.25,312.25,296.75,296.75,58740,0
+MKL.US,D,20081118,000000,297.5,306.65,291,303.51,48603,0
+MKL.US,D,20081119,000000,297,301.09,272.13,272.5,88403,0
+MKL.US,D,20081120,000000,273.99,274.48,242.99,245.25,106958,0
+MKL.US,D,20081121,000000,254,262,234.23,248,92499,0
+MKL.US,D,20081124,000000,252,279.75,252,279.75,90089,0
+MKL.US,D,20081125,000000,285.51,288.2,263.31,288.2,51608,0
+MKL.US,D,20081126,000000,280,283,271.23,280.16,50539,0
+MKL.US,D,20081128,000000,285,308,280.91,308,24311,0
+MKL.US,D,20081201,000000,305.74,305.74,245.25,245.25,67519,0
+MKL.US,D,20081202,000000,261.97,275.87,256.5,270.25,71040,0
+MKL.US,D,20081203,000000,261,294.38,259.99,291.45,55726,0
+MKL.US,D,20081204,000000,288.98,298.96,278.58,284.12,47648,0
+MKL.US,D,20081205,000000,279.99,297.9,276.61,297.9,52652,0
+MKL.US,D,20081208,000000,300,311.94,298.01,311.94,97153,0
+MKL.US,D,20081209,000000,305.08,309.35,292.43,303.4,73109,0
+MKL.US,D,20081210,000000,303.4,311.71,303,307.34,40375,0
+MKL.US,D,20081211,000000,304.25,312,298.2,299.31,55481,0
+MKL.US,D,20081212,000000,295,304.85,293.5,298.25,42220,0
+MKL.US,D,20081215,000000,298.05,303.6,294.35,299.95,26859,0
+MKL.US,D,20081216,000000,299.95,310.95,297.99,310.95,55014,0
+MKL.US,D,20081217,000000,305,308.99,301.16,303.06,26253,0
+MKL.US,D,20081218,000000,300,307.14,291.9,291.9,39715,0
+MKL.US,D,20081219,000000,292.25,299.72,289,290.5,44413,0
+MKL.US,D,20081222,000000,291.2,294.84,275.71,280.25,40747,0
+MKL.US,D,20081223,000000,277.75,286.51,275.01,276.21,51001,0
+MKL.US,D,20081224,000000,276.21,283.25,273.72,283.25,12803,0
+MKL.US,D,20081226,000000,283.26,285.94,273.29,282.56,20592,0
+MKL.US,D,20081229,000000,282.56,284.74,277.52,282.01,23390,0
+MKL.US,D,20081230,000000,286,293,278.62,293,34303,0
+MKL.US,D,20081231,000000,293.98,299,282,299,38815,0
+MKL.US,D,20090102,000000,297,297,289.13,295.9,25399,0
+MKL.US,D,20090105,000000,296,300.22,289.44,296.25,33348,0
+MKL.US,D,20090106,000000,299.75,313.9,298,313.9,49938,0
+MKL.US,D,20090107,000000,310,310,292.76,293.75,29669,0
+MKL.US,D,20090108,000000,299.99,309.5,297.45,302.05,46251,0
+MKL.US,D,20090109,000000,304.5,304.54,293.31,298.55,37367,0
+MKL.US,D,20090112,000000,302,302.54,295,295,49674,0
+MKL.US,D,20090113,000000,295,306.16,294.5,303.55,57422,0
+MKL.US,D,20090114,000000,297,299.2,283.25,283.25,51473,0
+MKL.US,D,20090115,000000,286.59,308.96,280,290.01,112336,0
+MKL.US,D,20090116,000000,302.99,307.5,294.03,297.5,50307,0
+MKL.US,D,20090120,000000,295,307.91,282.1,283.01,78865,0
+MKL.US,D,20090121,000000,290,305,285.91,298,61172,0
+MKL.US,D,20090122,000000,282.68,299.6,282.68,285.15,55752,0
+MKL.US,D,20090123,000000,280,289.68,280,289.68,29609,0
+MKL.US,D,20090126,000000,285.5,293.61,279.33,279.33,30839,0
+MKL.US,D,20090127,000000,286,290.25,282.68,290.25,23774,0
+MKL.US,D,20090128,000000,293.02,307.7,290.48,307.6,64261,0
+MKL.US,D,20090129,000000,301,301.99,283.29,283.75,59488,0
+MKL.US,D,20090130,000000,290.04,290.04,270.03,270.03,47800,0
+MKL.US,D,20090202,000000,270.45,284.92,267.66,282,45729,0
+MKL.US,D,20090203,000000,294.97,309.12,290,296.5,128259,0
+MKL.US,D,20090204,000000,290.01,299.54,287.68,290.39,71250,0
+MKL.US,D,20090205,000000,290.39,297.25,285.88,295.99,52379,0
+MKL.US,D,20090206,000000,290.99,304.99,288.97,303.33,89582,0
+MKL.US,D,20090209,000000,305,305.01,299,305,35543,0
+MKL.US,D,20090210,000000,306.98,306.98,294.05,294.05,71410,0
+MKL.US,D,20090211,000000,299,310.83,299,310.49,49259,0
+MKL.US,D,20090212,000000,304,317.75,302.96,316.02,67703,0
+MKL.US,D,20090213,000000,316.02,316.02,308.01,308.94,76524,0
+MKL.US,D,20090217,000000,304.33,305,294.02,294.02,55481,0
+MKL.US,D,20090218,000000,295,301.48,293.6,295.06,44452,0
+MKL.US,D,20090219,000000,301,306.21,286.82,286.82,55313,0
+MKL.US,D,20090220,000000,278.74,290.84,275.58,287.28,46112,0
+MKL.US,D,20090223,000000,292.53,298,270,271.26,75009,0
+MKL.US,D,20090224,000000,269,284.71,265,284.71,94236,0
+MKL.US,D,20090225,000000,284.71,285.54,274.5,285.01,67414,0
+MKL.US,D,20090226,000000,282.25,287.25,276.04,279.08,68890,0
+MKL.US,D,20090227,000000,274.08,276.58,265.81,265.81,42932,0
+MKL.US,D,20090302,000000,262.5,268,254.3,254.3,59673,0
+MKL.US,D,20090303,000000,253,257.99,246.01,247.56,70715,0
+MKL.US,D,20090304,000000,255,259.26,246.5,251.59,48902,0
+MKL.US,D,20090305,000000,249.85,249.85,226.08,227.85,115597,0
+MKL.US,D,20090306,000000,228.96,233.89,217.06,225.21,90894,0
+MKL.US,D,20090309,000000,218.05,220.05,208.77,211,89871,0
+MKL.US,D,20090310,000000,215.61,235.79,214.54,235.15,114103,0
+MKL.US,D,20090311,000000,240,241.86,219.46,223.7,92957,0
+MKL.US,D,20090312,000000,222,239.42,215.79,234,86327,0
+MKL.US,D,20090313,000000,229.97,239.92,229.97,238.47,58572,0
+MKL.US,D,20090316,000000,238.74,245.79,232.8,236.88,77165,0
+MKL.US,D,20090317,000000,238.44,246.78,231.76,246.78,61486,0
+MKL.US,D,20090318,000000,243.28,248.45,236.02,248.45,118231,0
+MKL.US,D,20090319,000000,251.74,255.99,234.05,234.05,64223,0
+MKL.US,D,20090320,000000,237.94,246.91,230.46,242.3,72305,0
+MKL.US,D,20090323,000000,246.99,272,246.99,271.25,141018,0
+MKL.US,D,20090324,000000,257.26,268.15,257.26,261.1,140903,0
+MKL.US,D,20090325,000000,260,288,260,287.5,112553,0
+MKL.US,D,20090326,000000,284.25,293.01,280.83,292.99,116132,0
+MKL.US,D,20090327,000000,284.85,288.81,283.28,283.57,59218,0
+MKL.US,D,20090330,000000,274,285,271.16,276.78,87213,0
+MKL.US,D,20090331,000000,279.95,283.97,275.27,283.88,71361,0
+MKL.US,D,20090401,000000,282.63,287.86,275,287.86,53000,0
+MKL.US,D,20090402,000000,291.01,293.99,284.44,290.8,87728,0
+MKL.US,D,20090403,000000,288.9,295.85,285,295.85,46204,0
+MKL.US,D,20090406,000000,293,293,285.58,287.6,31937,0
+MKL.US,D,20090407,000000,285.17,289.01,281,281,37737,0
+MKL.US,D,20090408,000000,289.85,294.4,287.41,291.9,37509,0
+MKL.US,D,20090409,000000,294.12,316,290.93,316,95027,0
+MKL.US,D,20090413,000000,307,312.47,297,302,70798,0
+MKL.US,D,20090414,000000,299,299,280.05,280.05,78202,0
+MKL.US,D,20090415,000000,280.51,297.79,280.04,297.79,62233,0
+MKL.US,D,20090416,000000,299.02,301.96,290.62,295.55,64621,0
+MKL.US,D,20090417,000000,293.5,294.12,282.43,286.6,63212,0
+MKL.US,D,20090420,000000,285.05,285.26,264,264,88794,0
+MKL.US,D,20090421,000000,260.05,287.8,255.37,287.8,113450,0
+MKL.US,D,20090422,000000,282.11,292,274.32,279.81,122467,0
+MKL.US,D,20090423,000000,286.59,286.99,271.44,286.99,80922,0
+MKL.US,D,20090424,000000,288.75,292.45,279.78,289.75,93487,0
+MKL.US,D,20090427,000000,280.86,290.24,278.42,278.42,50577,0
+MKL.US,D,20090428,000000,273.02,292.16,271.64,287.02,52107,0
+MKL.US,D,20090429,000000,286.02,294.89,285,294.89,51803,0
+MKL.US,D,20090430,000000,296.51,300.78,281,287,66085,0
+MKL.US,D,20090501,000000,284.68,284.68,278.05,278.05,41344,0
+MKL.US,D,20090504,000000,279.01,280.21,269.31,278.05,126756,0
+MKL.US,D,20090505,000000,273.47,278.93,272.57,276.83,76526,0
+MKL.US,D,20090506,000000,279.99,295.2,275.86,295.2,83624,0
+MKL.US,D,20090507,000000,292,292,272,276.02,77114,0
+MKL.US,D,20090508,000000,279.11,288.48,276.05,288.48,95516,0
+MKL.US,D,20090511,000000,285.53,285.77,276,283,75681,0
+MKL.US,D,20090512,000000,287.47,298.25,281.56,288.35,97606,0
+MKL.US,D,20090513,000000,285,288.48,279.53,282.5,101364,0
+MKL.US,D,20090514,000000,282.5,289.84,282.04,286.99,55179,0
+MKL.US,D,20090515,000000,288,288,277.68,280.96,44432,0
+MKL.US,D,20090518,000000,285.39,286.77,276.95,285.8,94957,0
+MKL.US,D,20090519,000000,285,285,276.78,277.15,51639,0
+MKL.US,D,20090520,000000,281.95,283.5,273.23,274.1,51737,0
+MKL.US,D,20090521,000000,270.41,277.69,270.41,274.45,43382,0
+MKL.US,D,20090522,000000,274.44,280.27,274.13,278.5,33879,0
+MKL.US,D,20090526,000000,275,284.16,274.3,284.16,54354,0
+MKL.US,D,20090527,000000,281.75,284.94,278.95,280.04,83274,0
+MKL.US,D,20090528,000000,286,286,277.68,281.9,54711,0
+MKL.US,D,20090529,000000,282.98,285,278.72,285,64754,0
+MKL.US,D,20090601,000000,285,285.91,281.32,283.99,109179,0
+MKL.US,D,20090602,000000,281.15,287,280.01,285.95,57813,0
+MKL.US,D,20090603,000000,284.8,284.95,278.38,278.39,54062,0
+MKL.US,D,20090604,000000,281.39,287.02,278,285.68,51926,0
+MKL.US,D,20090605,000000,287,288.69,283.8,287.23,30157,0
+MKL.US,D,20090608,000000,286.91,286.91,279.88,284.69,27625,0
+MKL.US,D,20090609,000000,283.89,284.11,279.41,280.2,32610,0
+MKL.US,D,20090610,000000,281.5,281.5,272.4,272.4,36164,0
+MKL.US,D,20090611,000000,272.5,275.7,272.14,274.45,29701,0
+MKL.US,D,20090612,000000,272.58,274.94,270.02,274.7,20209,0
+MKL.US,D,20090615,000000,271.01,273.85,270.01,270.01,28624,0
+MKL.US,D,20090616,000000,272,273,265.05,265.05,24894,0
+MKL.US,D,20090617,000000,266.35,269.3,263.87,264.07,30146,0
+MKL.US,D,20090618,000000,266.5,270,264.48,267.57,33314,0
+MKL.US,D,20090619,000000,273.45,273.6,266.01,270.15,29592,0
+MKL.US,D,20090622,000000,266.44,270.23,264.18,264.18,50172,0
+MKL.US,D,20090623,000000,264.25,266.72,263.56,264.38,32257,0
+MKL.US,D,20090624,000000,266.44,269.38,263.25,266.21,27351,0
+MKL.US,D,20090625,000000,263.55,268.64,263.29,267.09,34656,0
+MKL.US,D,20090626,000000,265.15,274.23,265.15,274.23,43998,0
+MKL.US,D,20090629,000000,272,277.9,271.74,277.9,33429,0
+MKL.US,D,20090630,000000,278.7,282.22,274.63,281.7,40986,0
+MKL.US,D,20090701,000000,280.1,281.5,278.51,280.75,15482,0
+MKL.US,D,20090702,000000,277.84,282.48,271.35,271.35,40448,0
+MKL.US,D,20090706,000000,267.78,281.67,266.91,280,43598,0
+MKL.US,D,20090707,000000,278,284.55,277.51,281.91,43227,0
+MKL.US,D,20090708,000000,284.75,285.65,278.06,282.36,60901,0
+MKL.US,D,20090709,000000,285.94,285.94,280.18,281.9,15148,0
+MKL.US,D,20090710,000000,280.33,282.77,278.8,278.8,22639,0
+MKL.US,D,20090713,000000,280.01,296.99,280.01,296.99,55200,0
+MKL.US,D,20090714,000000,295,299.5,288.04,293.49,47262,0
+MKL.US,D,20090715,000000,297.97,298.95,291.35,298,66358,0
+MKL.US,D,20090716,000000,296.5,297.92,293,296.99,26657,0
+MKL.US,D,20090717,000000,292.55,296.67,289.55,294.44,31054,0
+MKL.US,D,20090720,000000,295.44,295.53,289.69,292.49,17794,0
+MKL.US,D,20090721,000000,292.49,294.13,292,292.9,18654,0
+MKL.US,D,20090722,000000,292.86,296.74,288.91,296.74,24154,0
+MKL.US,D,20090723,000000,292.85,300,291.79,300,40793,0
+MKL.US,D,20090724,000000,297.94,302.99,294.02,302.99,22759,0
+MKL.US,D,20090727,000000,301.14,307.5,299.19,307.5,19311,0
+MKL.US,D,20090728,000000,307.7,307.7,303.06,305,21026,0
+MKL.US,D,20090729,000000,302.1,308.19,302.1,306.85,21906,0
+MKL.US,D,20090730,000000,308.01,312.75,305.36,310,24381,0
+MKL.US,D,20090731,000000,306,317.79,306,315.57,18405,0
+MKL.US,D,20090803,000000,317.01,328.15,317.01,328.15,27895,0
+MKL.US,D,20090804,000000,329.75,349.2,325,349.2,53938,0
+MKL.US,D,20090805,000000,347.1,363,345.99,363,79514,0
+MKL.US,D,20090806,000000,350,350,305.62,317.13,100530,0
+MKL.US,D,20090807,000000,322,322.99,307.57,309.46,86302,0
+MKL.US,D,20090810,000000,310.11,313.99,295.33,296.76,95055,0
+MKL.US,D,20090811,000000,295.06,302.33,295.06,296.85,51703,0
+MKL.US,D,20090812,000000,300.05,308.13,299.62,300,27706,0
+MKL.US,D,20090813,000000,303,308.5,300.01,308.5,27024,0
+MKL.US,D,20090814,000000,312.5,315.76,307.3,307.3,32566,0
+MKL.US,D,20090817,000000,300.79,306.79,298.68,299.59,38793,0
+MKL.US,D,20090818,000000,300.51,307.44,298.33,307.44,39185,0
+MKL.US,D,20090819,000000,304.01,312.9,302.5,312.82,29218,0
+MKL.US,D,20090820,000000,312.82,314.45,310.13,314.45,20297,0
+MKL.US,D,20090821,000000,315.9,321.74,312.92,321.74,36046,0
+MKL.US,D,20090824,000000,320.18,332.95,317.78,317.78,33715,0
+MKL.US,D,20090825,000000,317.78,324.81,316.85,324.81,26236,0
+MKL.US,D,20090826,000000,316.68,325.55,316.68,324.9,28851,0
+MKL.US,D,20090827,000000,322.82,329,322.49,327.51,21962,0
+MKL.US,D,20090828,000000,326.7,329.67,319.87,328.3,23095,0
+MKL.US,D,20090831,000000,318.1,329.71,318.1,328.86,28758,0
+MKL.US,D,20090901,000000,324,327.57,321,325.75,42549,0
+MKL.US,D,20090902,000000,324.51,325.75,320.23,324,32723,0
+MKL.US,D,20090903,000000,324.31,324.31,319.94,324,33029,0
+MKL.US,D,20090904,000000,323.99,324,318.92,323.25,23541,0
+MKL.US,D,20090908,000000,323.26,324.24,311.85,318.85,23334,0
+MKL.US,D,20090909,000000,319.41,319.42,312.65,317.72,35273,0
+MKL.US,D,20090910,000000,317.48,318.68,315.09,318.68,32275,0
+MKL.US,D,20090911,000000,318.68,319.96,315.44,319.9,15864,0
+MKL.US,D,20090914,000000,316.15,319.3,315.39,317,22767,0
+MKL.US,D,20090915,000000,316.04,318.79,314.41,314.41,30748,0
+MKL.US,D,20090916,000000,316,320.99,315.44,318.56,29202,0
+MKL.US,D,20090917,000000,316.39,323.28,316.3,316.52,16537,0
+MKL.US,D,20090918,000000,321,324.04,318,318,21496,0
+MKL.US,D,20090921,000000,320,323.24,318.8,318.8,29415,0
+MKL.US,D,20090922,000000,320,321.63,319.51,319.94,18108,0
+MKL.US,D,20090923,000000,319.15,320.99,318,318.35,19109,0
+MKL.US,D,20090924,000000,320.56,324.49,315.95,315.95,27244,0
+MKL.US,D,20090925,000000,318.24,323.42,316.75,316.75,18375,0
+MKL.US,D,20090928,000000,317.25,327.17,317.25,324.86,21731,0
+MKL.US,D,20090929,000000,324.86,334.38,324.86,332.75,22029,0
+MKL.US,D,20090930,000000,334,334,329,329.82,24006,0
+MKL.US,D,20091001,000000,330.01,334,327,327.98,22998,0
+MKL.US,D,20091002,000000,322.75,327.12,318.49,319.85,44943,0
+MKL.US,D,20091005,000000,322.21,330.03,318.69,330.03,19328,0
+MKL.US,D,20091006,000000,326.15,332.8,326.15,332.8,31649,0
+MKL.US,D,20091007,000000,329.65,339.74,328.85,338.9,22785,0
+MKL.US,D,20091008,000000,338.95,347.5,336.59,343.77,39087,0
+MKL.US,D,20091009,000000,344,344,339.02,343.65,18054,0
+MKL.US,D,20091012,000000,342.44,344.76,340.75,343.75,7669,0
+MKL.US,D,20091013,000000,340.65,343.64,338.87,338.87,17553,0
+MKL.US,D,20091014,000000,343.75,345,337.15,337.55,39095,0
+MKL.US,D,20091015,000000,337.55,342.64,337.55,340,17565,0
+MKL.US,D,20091016,000000,335.05,338,333.45,335.94,28612,0
+MKL.US,D,20091019,000000,338.88,340,322.52,336.05,29371,0
+MKL.US,D,20091020,000000,332.99,332.99,324.39,329.41,38018,0
+MKL.US,D,20091021,000000,326.68,331.57,322.63,324.88,16384,0
+MKL.US,D,20091022,000000,325,332.46,323.65,330.7,18979,0
+MKL.US,D,20091023,000000,329.75,333,327.3,329.05,22165,0
+MKL.US,D,20091026,000000,331.3,334.29,326.97,327.63,22819,0
+MKL.US,D,20091027,000000,330.6,330.93,322.5,322.5,14435,0
+MKL.US,D,20091028,000000,324,324.72,316.85,318.05,43500,0
+MKL.US,D,20091029,000000,319.69,338.11,319.69,334.38,44667,0
+MKL.US,D,20091030,000000,330,333.62,321.22,322.7,49821,0
+MKL.US,D,20091102,000000,318.2,329.64,318.2,329.64,20922,0
+MKL.US,D,20091103,000000,328.97,329.45,323.35,329.45,31143,0
+MKL.US,D,20091104,000000,330,334.31,322,322,31936,0
+MKL.US,D,20091105,000000,326.75,330.52,324.34,330.52,56088,0
+MKL.US,D,20091106,000000,327,329.95,323,327.41,46044,0
+MKL.US,D,20091109,000000,330,330,323.88,329.93,54565,0
+MKL.US,D,20091110,000000,326.16,328.17,326.16,327.9,25598,0
+MKL.US,D,20091111,000000,328.27,330.43,327.91,330,14440,0
+MKL.US,D,20091112,000000,327.9,328.78,325.25,325.91,20939,0
+MKL.US,D,20091113,000000,325.56,328.97,324.22,325.15,20978,0
+MKL.US,D,20091116,000000,325.25,331.98,325.25,330.75,25996,0
+MKL.US,D,20091117,000000,330.01,330.01,324,326.63,24056,0
+MKL.US,D,20091118,000000,325.06,329.47,324.59,326.97,26050,0
+MKL.US,D,20091119,000000,326.4,329.32,325.03,326.95,23479,0
+MKL.US,D,20091120,000000,326.95,328.99,326.9,326.9,13508,0
+MKL.US,D,20091123,000000,317.21,331.25,317.21,329.2,24779,0
+MKL.US,D,20091124,000000,328.5,331.38,325.32,328.89,27246,0
+MKL.US,D,20091125,000000,330.77,339.22,330.53,335.55,29811,0
+MKL.US,D,20091127,000000,333.99,338.83,332.78,333.6,25212,0
+MKL.US,D,20091130,000000,336.49,339,332.52,339,36447,0
+MKL.US,D,20091201,000000,340.01,343.06,338,341.82,24775,0
+MKL.US,D,20091202,000000,343,343.68,341.41,341.9,17490,0
+MKL.US,D,20091203,000000,343.74,343.99,340,341,30705,0
+MKL.US,D,20091204,000000,344.77,345.39,338.27,343.85,36815,0
+MKL.US,D,20091207,000000,339.44,344.49,339.44,341.75,24372,0
+MKL.US,D,20091208,000000,339.75,343.99,339.51,342.1,20143,0
+MKL.US,D,20091209,000000,340.25,342.45,337.5,338.75,11371,0
+MKL.US,D,20091210,000000,339.66,340.1,337.43,338.77,10529,0
+MKL.US,D,20091211,000000,339.85,340.4,337,338.89,15589,0
+MKL.US,D,20091214,000000,335.01,340.3,335,338.21,21027,0
+MKL.US,D,20091215,000000,335.75,337.71,333.1,334.8,23308,0
+MKL.US,D,20091216,000000,334.25,334.64,329.01,332.5,30061,0
+MKL.US,D,20091217,000000,332.99,340.24,328,339,42997,0
+MKL.US,D,20091218,000000,335.25,338.22,332,333.9,16554,0
+MKL.US,D,20091221,000000,333.75,335.5,330,335.5,18317,0
+MKL.US,D,20091222,000000,334.73,338.41,333,338.4,14687,0
+MKL.US,D,20091223,000000,334,340.91,333.14,339.05,13458,0
+MKL.US,D,20091224,000000,340,345.34,340,343.7,8183,0
+MKL.US,D,20091228,000000,337.46,345.59,337.46,343.33,15893,0
+MKL.US,D,20091229,000000,343,343.24,340.28,342.05,6599,0
+MKL.US,D,20091230,000000,340.6,342.47,340,340.02,9296,0
+MKL.US,D,20091231,000000,340.02,341,338.01,340,9684,0
+MKL.US,D,20100104,000000,342.9,345,334.13,337.8,40079,0
+MKL.US,D,20100105,000000,338,345.15,338,345.15,35421,0
+MKL.US,D,20100106,000000,345.98,346.54,342.1,346.54,24105,0
+MKL.US,D,20100107,000000,345.25,346.91,342.3,346.5,14375,0
+MKL.US,D,20100108,000000,344.56,345.37,341.03,341.57,15014,0
+MKL.US,D,20100111,000000,342.85,342.86,340.02,340.85,8419,0
+MKL.US,D,20100112,000000,340,342.22,338.3,338.3,13235,0
+MKL.US,D,20100113,000000,338.61,342.03,338.61,341.61,15425,0
+MKL.US,D,20100114,000000,340.11,342.18,339,342.18,14968,0
+MKL.US,D,20100115,000000,340.36,342.36,338.69,338.7,12372,0
+MKL.US,D,20100119,000000,339.5,341.5,339.06,339.87,13271,0
+MKL.US,D,20100120,000000,338.87,339.76,335.58,335.77,17441,0
+MKL.US,D,20100121,000000,336.21,337.69,330.52,333.14,37242,0
+MKL.US,D,20100122,000000,332.01,334.25,328.5,328.88,19765,0
+MKL.US,D,20100125,000000,328.88,333.05,328.88,332.99,23987,0
+MKL.US,D,20100126,000000,332.99,334.46,328.51,328.63,12036,0
+MKL.US,D,20100127,000000,328.5,332.87,328.11,331.87,59685,0
+MKL.US,D,20100128,000000,332,332.19,328,329.53,11943,0
+MKL.US,D,20100129,000000,331,331,325,325.01,11486,0
+MKL.US,D,20100201,000000,328,331.49,325.18,331.49,12420,0
+MKL.US,D,20100202,000000,329,331.6,326.5,331.6,15170,0
+MKL.US,D,20100203,000000,329.25,330.44,328,328,9425,0
+MKL.US,D,20100204,000000,326.63,335.78,326.63,330,30435,0
+MKL.US,D,20100205,000000,327.51,333.68,325.87,333.1,36808,0
+MKL.US,D,20100208,000000,333,334.5,331.35,332.05,29112,0
+MKL.US,D,20100209,000000,335,335.99,333.6,335.82,29354,0
+MKL.US,D,20100210,000000,334.84,336.16,333.83,336.12,20231,0
+MKL.US,D,20100211,000000,336.7,339.89,335.04,338.56,11229,0
+MKL.US,D,20100212,000000,338.56,343.85,337.03,342.95,28669,0
+MKL.US,D,20100216,000000,339.1,342.56,339.1,341.95,15650,0
+MKL.US,D,20100217,000000,342.31,343.48,339.52,340.98,12061,0
+MKL.US,D,20100218,000000,339.51,344.55,339.51,344.53,13673,0
+MKL.US,D,20100219,000000,344.53,348.3,339.12,348.3,19156,0
+MKL.US,D,20100222,000000,348.5,348.56,343.12,345.58,11790,0
+MKL.US,D,20100223,000000,345,349.87,345,348.51,16142,0
+MKL.US,D,20100224,000000,349.49,355.5,346.18,354.91,24616,0
+MKL.US,D,20100225,000000,351.49,355.72,350.55,350.55,13732,0
+MKL.US,D,20100226,000000,352.63,355.95,347.89,352.75,22993,0
+MKL.US,D,20100301,000000,352.93,353.87,350.16,353.16,8112,0
+MKL.US,D,20100302,000000,353.16,355.25,351.93,355.25,12384,0
+MKL.US,D,20100303,000000,355.5,357.15,350.64,351.47,16179,0
+MKL.US,D,20100304,000000,354.28,357.76,351.32,357.55,14549,0
+MKL.US,D,20100305,000000,357.65,358,353.05,358,14762,0
+MKL.US,D,20100308,000000,356.61,362.87,356.61,361.94,9524,0
+MKL.US,D,20100309,000000,359.35,362.35,357.88,359.73,7803,0
+MKL.US,D,20100310,000000,358.49,365,358.12,362.85,13258,0
+MKL.US,D,20100311,000000,362.74,367.29,360.22,364.49,9425,0
+MKL.US,D,20100312,000000,364.58,368,363,366.78,11567,0
+MKL.US,D,20100315,000000,365.02,366.38,363.02,366.38,12587,0
+MKL.US,D,20100316,000000,364.4,372.87,363.88,372.85,8900,0
+MKL.US,D,20100317,000000,372.85,372.85,367.9,371.25,18174,0
+MKL.US,D,20100318,000000,368.53,370.66,365.06,366.87,8800,0
+MKL.US,D,20100319,000000,370.9,374.01,367.62,368.55,26057,0
+MKL.US,D,20100322,000000,367.88,373.64,366.49,369.7,7166,0
+MKL.US,D,20100323,000000,372.07,373,368.5,371.01,6763,0
+MKL.US,D,20100324,000000,371.01,376.36,370.04,373.33,12904,0
+MKL.US,D,20100325,000000,374,376,371.04,372,13693,0
+MKL.US,D,20100326,000000,374.45,374.45,369.36,371.88,7220,0
+MKL.US,D,20100329,000000,370.15,373.89,370.02,372.7,8321,0
+MKL.US,D,20100330,000000,373.33,375,371.76,372.27,9798,0
+MKL.US,D,20100331,000000,369.21,379.05,369.21,374.66,18002,0
+MKL.US,D,20100401,000000,374.85,377.97,373.02,377.97,5884,0
+MKL.US,D,20100405,000000,376,379.28,376,377.98,17447,0
+MKL.US,D,20100406,000000,375.16,379.44,373.21,377.66,13437,0
+MKL.US,D,20100407,000000,378.19,379.35,375.2,378.99,21612,0
+MKL.US,D,20100408,000000,376.3,381.7,376,381.7,13482,0
+MKL.US,D,20100409,000000,379.75,382.8,377.88,382.8,8699,0
+MKL.US,D,20100412,000000,380.34,380.34,376.36,376.9,15180,0
+MKL.US,D,20100413,000000,377.5,379.47,376.55,377.02,11850,0
+MKL.US,D,20100414,000000,377.17,387.72,377.17,387.72,19601,0
+MKL.US,D,20100415,000000,378.99,392.55,378.99,386.4,35285,0
+MKL.US,D,20100416,000000,387.55,391.49,380.43,380.75,20602,0
+MKL.US,D,20100419,000000,376,384.65,376,381.25,34639,0
+MKL.US,D,20100420,000000,381.25,382.52,376.4,378.5,34311,0
+MKL.US,D,20100421,000000,378.12,383.32,375.66,381,36942,0
+MKL.US,D,20100422,000000,378.12,384.91,377.25,384.63,15832,0
+MKL.US,D,20100423,000000,385.75,386.79,384.16,384.52,9227,0
+MKL.US,D,20100426,000000,384.53,389.74,384.53,386.03,18863,0
+MKL.US,D,20100427,000000,384.99,385,378.9,379.18,18100,0
+MKL.US,D,20100428,000000,380.01,382.7,380,382.24,14572,0
+MKL.US,D,20100429,000000,383,385.35,381.3,385.35,16734,0
+MKL.US,D,20100430,000000,384,385,381,382.84,14907,0
+MKL.US,D,20100503,000000,382.84,383.9,380.64,383.89,12634,0
+MKL.US,D,20100504,000000,380.21,382.85,377.21,377.31,16612,0
+MKL.US,D,20100505,000000,375.8,381.48,361.06,366.95,42238,0
+MKL.US,D,20100506,000000,363.5,364.73,350.5,350.5,56602,0
+MKL.US,D,20100507,000000,349.04,357.38,349.04,351.22,69307,0
+MKL.US,D,20100510,000000,362,366.49,352.71,355.8,51274,0
+MKL.US,D,20100511,000000,351.3,358.29,351.3,355.05,34227,0
+MKL.US,D,20100512,000000,358.45,361.2,356.01,360.29,23152,0
+MKL.US,D,20100513,000000,358.35,363.85,358.08,358.08,25941,0
+MKL.US,D,20100514,000000,356.86,361.4,354.8,356.99,35951,0
+MKL.US,D,20100517,000000,357.12,359.01,351.25,353.05,28557,0
+MKL.US,D,20100518,000000,356.5,359.05,346,346.96,41278,0
+MKL.US,D,20100519,000000,344.74,356,341.18,353.16,35242,0
+MKL.US,D,20100520,000000,349.5,352.5,336,336.12,100465,0
+MKL.US,D,20100521,000000,331.25,345.07,326.9,341,47535,0
+MKL.US,D,20100524,000000,341.49,346.41,338.49,339.06,39187,0
+MKL.US,D,20100525,000000,329,344.53,327.11,344.02,52569,0
+MKL.US,D,20100526,000000,346.17,347.21,339.68,340.7,24127,0
+MKL.US,D,20100527,000000,344,348.47,341.85,346.75,27423,0
+MKL.US,D,20100528,000000,343.92,349.97,343.42,345.55,20734,0
+MKL.US,D,20100601,000000,343,348.9,338.62,338.62,19624,0
+MKL.US,D,20100602,000000,339.51,350.72,338.01,350.6,19059,0
+MKL.US,D,20100603,000000,346,351.89,346,348.66,26691,0
+MKL.US,D,20100604,000000,340.15,345,337.03,337.56,26602,0
+MKL.US,D,20100607,000000,345.5,345.56,337.53,338.8,25309,0
+MKL.US,D,20100608,000000,339.53,345.17,337.07,342.86,33014,0
+MKL.US,D,20100609,000000,343.68,344.15,336.5,336.5,23188,0
+MKL.US,D,20100610,000000,340.5,344.71,339.35,344.3,15282,0
+MKL.US,D,20100611,000000,342.11,344.99,338.92,344.4,16740,0
+MKL.US,D,20100614,000000,342.05,349.93,342.05,346.7,15790,0
+MKL.US,D,20100615,000000,346.7,353.97,343.71,351.79,22581,0
+MKL.US,D,20100616,000000,348.05,355.29,348.05,354.68,14907,0
+MKL.US,D,20100617,000000,354.82,354.82,347.36,350.6,12956,0
+MKL.US,D,20100618,000000,349.8,355.92,349.8,354.05,20464,0
+MKL.US,D,20100621,000000,356,358.93,347.43,349.45,17594,0
+MKL.US,D,20100622,000000,356.45,356.46,344.87,345.65,20044,0
+MKL.US,D,20100623,000000,344.65,345.95,342.01,342.99,16237,0
+MKL.US,D,20100624,000000,341.72,349.14,341.72,342.51,15627,0
+MKL.US,D,20100625,000000,342.56,350.51,342.56,350.51,35350,0
+MKL.US,D,20100628,000000,350.51,350.51,345.06,345.24,8233,0
+MKL.US,D,20100629,000000,340.35,346.22,338.45,339.71,26833,0
+MKL.US,D,20100630,000000,339.26,350.25,339.04,340,52988,0
+MKL.US,D,20100701,000000,340.59,344.38,338.57,339.62,44680,0
+MKL.US,D,20100702,000000,340.5,341.48,336.31,337,12899,0
+MKL.US,D,20100706,000000,337.71,340.6,331.74,332.58,37257,0
+MKL.US,D,20100707,000000,330,337.75,321.12,326,115638,0
+MKL.US,D,20100708,000000,327.75,334.22,327,331.83,74073,0
+MKL.US,D,20100709,000000,333.75,347.6,333.55,346.58,41154,0
+MKL.US,D,20100712,000000,346.98,349.6,345.9,347.4,21098,0
+MKL.US,D,20100713,000000,349.54,354.22,348.98,351.34,22437,0
+MKL.US,D,20100714,000000,349,354.34,348,351.94,21754,0
+MKL.US,D,20100715,000000,352.99,352.99,347.06,348.5,17621,0
+MKL.US,D,20100716,000000,345.5,345.78,337.38,337.76,30260,0
+MKL.US,D,20100719,000000,339.37,340.36,335.73,337.33,10254,0
+MKL.US,D,20100720,000000,334.5,343.29,334.5,340,19821,0
+MKL.US,D,20100721,000000,336.15,340.95,334.95,336.95,25837,0
+MKL.US,D,20100722,000000,339.12,342.12,338,341.32,19582,0
+MKL.US,D,20100723,000000,339.75,341.4,337.77,339.28,36405,0
+MKL.US,D,20100726,000000,340.5,348.15,340.5,348.15,23472,0
+MKL.US,D,20100727,000000,348.32,349,341.79,343.22,15987,0
+MKL.US,D,20100728,000000,343.18,343.65,335.1,335.1,10234,0
+MKL.US,D,20100729,000000,338.5,341.26,336.19,337.88,11166,0
+MKL.US,D,20100730,000000,336.92,339.36,334.62,338,12825,0
+MKL.US,D,20100802,000000,342.9,346.86,339.61,345.62,28855,0
+MKL.US,D,20100803,000000,342.55,343.89,340.31,341.79,9358,0
+MKL.US,D,20100804,000000,341.3,346.1,341.19,345.86,15595,0
+MKL.US,D,20100805,000000,341.97,344.73,341.2,342.75,7995,0
+MKL.US,D,20100806,000000,341.4,342.36,335.87,337.89,9027,0
+MKL.US,D,20100809,000000,330,341.99,322,341.99,42349,0
+MKL.US,D,20100810,000000,336.73,338.69,334.84,335,25520,0
+MKL.US,D,20100811,000000,331,332.69,326.13,326.62,33756,0
+MKL.US,D,20100812,000000,322.5,332.25,322.31,331,25628,0
+MKL.US,D,20100813,000000,331,333.35,324.04,324.1,25791,0
+MKL.US,D,20100816,000000,323.35,330.46,323.35,325.2,20145,0
+MKL.US,D,20100817,000000,329.56,335.64,329.56,333.27,26658,0
+MKL.US,D,20100818,000000,333.27,336.52,331.29,331.33,13493,0
+MKL.US,D,20100819,000000,330.33,331.78,326.3,326.62,20473,0
+MKL.US,D,20100820,000000,327.62,332.25,326.24,326.27,19969,0
+MKL.US,D,20100823,000000,327.4,333.54,327.4,327.57,17443,0
+MKL.US,D,20100824,000000,326.07,332.98,325.45,325.45,25508,0
+MKL.US,D,20100825,000000,325.26,331.6,324.66,331.6,16796,0
+MKL.US,D,20100826,000000,328,335,325,326.61,17284,0
+MKL.US,D,20100827,000000,327.6,329.05,325.22,328.52,19767,0
+MKL.US,D,20100830,000000,326.76,327.23,321.08,321.32,12144,0
+MKL.US,D,20100831,000000,322.3,327.72,320.71,327.72,24035,0
+MKL.US,D,20100901,000000,330.45,333.69,321.8,333.6,52143,0
+MKL.US,D,20100902,000000,332,336,330.43,335.76,15695,0
+MKL.US,D,20100903,000000,337.15,339.16,333.87,338.2,14460,0
+MKL.US,D,20100907,000000,337.26,338.74,330.06,330.06,12827,0
+MKL.US,D,20100908,000000,330.42,335.49,329.05,335.49,12241,0
+MKL.US,D,20100909,000000,337.85,339.38,332.55,338.64,12676,0
+MKL.US,D,20100910,000000,337.58,338.04,334.32,336.55,7022,0
+MKL.US,D,20100913,000000,338.08,338.8,331.96,338.8,22300,0
+MKL.US,D,20100914,000000,336.85,338.72,333.89,337.23,22189,0
+MKL.US,D,20100915,000000,335.07,343.91,334.82,343.91,15365,0
+MKL.US,D,20100916,000000,341.74,342.5,337.8,337.8,10568,0
+MKL.US,D,20100917,000000,338.2,342.35,337.3,338.56,16557,0
+MKL.US,D,20100920,000000,339,345.55,336.36,345.55,22547,0
+MKL.US,D,20100921,000000,344.45,346.41,341.81,343.5,16498,0
+MKL.US,D,20100922,000000,342.42,345.42,339.32,341.38,16759,0
+MKL.US,D,20100923,000000,338.1,341.89,336.64,337,22336,0
+MKL.US,D,20100924,000000,340.55,347.48,339.52,347.48,23058,0
+MKL.US,D,20100927,000000,342,347.02,341.59,345,17945,0
+MKL.US,D,20100928,000000,344.5,346.57,342.22,343.5,25667,0
+MKL.US,D,20100929,000000,343.49,347.1,340.49,344.8,19887,0
+MKL.US,D,20100930,000000,346,349.99,343.65,344.59,10978,0
+MKL.US,D,20101001,000000,346.92,347,341.6,346.8,16890,0
+MKL.US,D,20101004,000000,344.49,347.01,339.97,341.6,22125,0
+MKL.US,D,20101005,000000,343.36,348.84,340.02,348.06,22236,0
+MKL.US,D,20101006,000000,343.1,347.94,343.1,344.95,7629,0
+MKL.US,D,20101007,000000,345.09,348.08,341.8,342.23,15108,0
+MKL.US,D,20101008,000000,341.85,344.05,338.86,341.29,17479,0
+MKL.US,D,20101011,000000,340.5,343.71,338.42,343.45,9034,0
+MKL.US,D,20101012,000000,341.3,343.75,338.75,342.26,26694,0
+MKL.US,D,20101013,000000,342.87,344.88,340.7,343.8,8373,0
+MKL.US,D,20101014,000000,343,350.79,343,345.22,21367,0
+MKL.US,D,20101015,000000,347.72,350.94,345.29,345.29,11934,0
+MKL.US,D,20101018,000000,345.26,348.2,342.74,348.2,19939,0
+MKL.US,D,20101019,000000,346.7,347.04,341.4,342.24,14565,0
+MKL.US,D,20101020,000000,344.15,347.13,341.15,346.55,16240,0
+MKL.US,D,20101021,000000,346,348.66,343.24,344.91,21807,0
+MKL.US,D,20101022,000000,347.63,347.63,343.67,345.99,10756,0
+MKL.US,D,20101025,000000,347.1,348,343.89,343.96,13967,0
+MKL.US,D,20101026,000000,342.99,344.86,341.23,343.85,14512,0
+MKL.US,D,20101027,000000,343.7,343.7,339.06,341,11263,0
+MKL.US,D,20101028,000000,342.13,342.14,337.16,337.77,8086,0
+MKL.US,D,20101029,000000,337.98,338.76,332.77,335.02,18211,0
+MKL.US,D,20101101,000000,335.99,338.28,335.04,337.74,15599,0
+MKL.US,D,20101102,000000,340.88,345.82,337.07,345.08,74520,0
+MKL.US,D,20101103,000000,346.15,353,343.7,353,37487,0
+MKL.US,D,20101104,000000,354.49,370.1,353.05,370.1,41835,0
+MKL.US,D,20101105,000000,368.1,368.71,356.11,365,29357,0
+MKL.US,D,20101108,000000,370,373.98,361.93,361.93,21940,0
+MKL.US,D,20101109,000000,363.5,365.15,355.91,357.4,23307,0
+MKL.US,D,20101110,000000,359.25,368.41,358.09,366.5,20666,0
+MKL.US,D,20101111,000000,365,366.9,360.06,360.65,21039,0
+MKL.US,D,20101112,000000,360.43,363.52,359.55,359.6,12734,0
+MKL.US,D,20101115,000000,362.5,366.59,360.42,362.97,23038,0
+MKL.US,D,20101116,000000,360,364.43,357.16,358,24370,0
+MKL.US,D,20101117,000000,359,361.3,352,356.35,11049,0
+MKL.US,D,20101118,000000,359.33,363.49,358.03,359.59,20128,0
+MKL.US,D,20101119,000000,358.6,363.54,358.6,361,15286,0
+MKL.US,D,20101122,000000,359.13,364.06,358.76,362.36,18607,0
+MKL.US,D,20101123,000000,360.41,363.68,356.42,357.05,29072,0
+MKL.US,D,20101124,000000,359,363.38,356.14,358.28,29195,0
+MKL.US,D,20101126,000000,357,358.9,355.4,355.5,18418,0
+MKL.US,D,20101129,000000,354.68,358.07,351.39,356.2,39795,0
+MKL.US,D,20101130,000000,354.15,355.65,350.89,353.49,39735,0
+MKL.US,D,20101201,000000,356.01,356.9,349.97,353,61637,0
+MKL.US,D,20101202,000000,353,361.62,351.81,361.62,38216,0
+MKL.US,D,20101203,000000,358.64,361.22,353.73,361.22,26542,0
+MKL.US,D,20101206,000000,359.17,362.22,357.93,361.5,20171,0
+MKL.US,D,20101207,000000,362.5,364.99,355.76,357.75,23014,0
+MKL.US,D,20101208,000000,357.01,359.59,350,359.59,35514,0
+MKL.US,D,20101209,000000,362.13,362.13,355.51,360.35,30433,0
+MKL.US,D,20101210,000000,363,363.3,356.5,362.68,25504,0
+MKL.US,D,20101213,000000,363.45,369.22,362.95,369.02,46822,0
+MKL.US,D,20101214,000000,369,371.69,366.62,368.05,43466,0
+MKL.US,D,20101215,000000,366.17,372.45,364.39,369.2,49396,0
+MKL.US,D,20101216,000000,371.98,381.87,371.98,377.25,57995,0
+MKL.US,D,20101217,000000,378,380.47,377.33,378,30843,0
+MKL.US,D,20101220,000000,380,380.93,375.37,378.73,21010,0
+MKL.US,D,20101221,000000,381.93,381.93,375.78,380.75,22175,0
+MKL.US,D,20101222,000000,381.82,386,380.33,383.6,17052,0
+MKL.US,D,20101223,000000,383.95,386.87,379.08,379.08,21174,0
+MKL.US,D,20101227,000000,378.01,380.5,377.39,378,16180,0
+MKL.US,D,20101228,000000,377.48,381,374.8,378.85,65133,0
+MKL.US,D,20101229,000000,378.62,381.7,377.38,377.5,19621,0
+MKL.US,D,20101230,000000,376.55,377.51,374.07,374.67,9414,0
+MKL.US,D,20101231,000000,375.33,381.11,374.04,378.13,20320,0
+MKL.US,D,20110103,000000,379.63,390.96,379.44,390.23,39144,0
+MKL.US,D,20110104,000000,391.92,391.92,387.5,390.08,37124,0
+MKL.US,D,20110105,000000,390,393.48,387.72,393.45,21566,0
+MKL.US,D,20110106,000000,393.12,393.87,389.15,389.66,19565,0
+MKL.US,D,20110107,000000,390,393.17,389.43,393.03,19817,0
+MKL.US,D,20110110,000000,390.9,393.99,390.3,392.89,15639,0
+MKL.US,D,20110111,000000,393.63,393.95,391.41,393.22,25318,0
+MKL.US,D,20110112,000000,394.25,395,390.17,391.57,31158,0
+MKL.US,D,20110113,000000,390.61,392.99,389.7,390.08,29050,0
+MKL.US,D,20110114,000000,390,393.35,389.7,393.35,18567,0
+MKL.US,D,20110118,000000,392.87,392.97,390.15,391.68,17289,0
+MKL.US,D,20110119,000000,391.48,391.51,389.96,390.15,24461,0
+MKL.US,D,20110120,000000,390,391.5,389.36,391,22208,0
+MKL.US,D,20110121,000000,391.1,393.31,389.5,392.99,44507,0
+MKL.US,D,20110124,000000,392.89,396,391.97,396,16587,0
+MKL.US,D,20110125,000000,395,403.96,395,401.6,23424,0
+MKL.US,D,20110126,000000,401.56,406.36,399.06,400.8,33989,0
+MKL.US,D,20110127,000000,399.5,401.87,399.5,400.63,8669,0
+MKL.US,D,20110128,000000,401.16,401.42,399.18,399.18,21981,0
+MKL.US,D,20110131,000000,401.01,405.41,400.6,402.5,33549,0
+MKL.US,D,20110201,000000,405.39,405.46,400.75,403.75,21833,0
+MKL.US,D,20110202,000000,401.58,404.3,401.05,401.7,13326,0
+MKL.US,D,20110203,000000,402.5,411.69,402.5,410,41837,0
+MKL.US,D,20110204,000000,410,414.33,409.73,412,19622,0
+MKL.US,D,20110207,000000,411.57,416.92,411.57,414.8,33962,0
+MKL.US,D,20110208,000000,415.84,417.48,411.56,416.05,22477,0
+MKL.US,D,20110209,000000,414.28,417.23,412.92,416.7,12796,0
+MKL.US,D,20110210,000000,415.52,418.18,415.03,416.3,23820,0
+MKL.US,D,20110211,000000,415,419.99,414.56,419.1,14239,0
+MKL.US,D,20110214,000000,419.1,419.1,415.14,416.6,13864,0
+MKL.US,D,20110215,000000,417.25,418.31,416.26,416.26,12178,0
+MKL.US,D,20110216,000000,417.83,418.32,416.71,417.89,21189,0
+MKL.US,D,20110218,000000,418.18,422.83,417.69,422.83,19421,0
+MKL.US,D,20110222,000000,418,421.01,413.4,413.4,25132,0
+MKL.US,D,20110223,000000,412.46,414.97,407.02,407.23,15795,0
+MKL.US,D,20110224,000000,408.25,409.98,402.52,402.8,30397,0
+MKL.US,D,20110225,000000,402.8,411.8,398.66,411.8,16755,0
+MKL.US,D,20110228,000000,412.51,416.51,409.22,415.65,12751,0
+MKL.US,D,20110301,000000,415.01,415.56,403.6,407.25,26489,0
+MKL.US,D,20110302,000000,408.44,409.63,404.45,409.49,23699,0
+MKL.US,D,20110303,000000,411.3,413.25,409.86,412.25,30407,0
+MKL.US,D,20110304,000000,412.25,412.68,409.05,410.42,14849,0
+MKL.US,D,20110307,000000,410.61,412.61,409.62,411.45,8233,0
+MKL.US,D,20110308,000000,411.44,412.17,407.84,409.1,28639,0
+MKL.US,D,20110309,000000,409.4,409.96,408.6,408.65,13177,0
+MKL.US,D,20110310,000000,405.25,408.05,402.47,402.47,18809,0
+MKL.US,D,20110311,000000,400.6,405.99,396.43,403.4,18010,0
+MKL.US,D,20110314,000000,398,401.3,397.2,398.33,11046,0
+MKL.US,D,20110315,000000,389,399.61,389,394.75,22343,0
+MKL.US,D,20110316,000000,395.93,396.82,389.57,391.15,24868,0
+MKL.US,D,20110317,000000,394.1,395.66,391.34,395.2,9821,0
+MKL.US,D,20110318,000000,397.98,402.47,397.11,402.07,24901,0
+MKL.US,D,20110321,000000,405,407.04,404.03,406,18621,0
+MKL.US,D,20110322,000000,406,409.91,405.75,408.53,14216,0
+MKL.US,D,20110323,000000,406.9,406.9,404,405,14792,0
+MKL.US,D,20110324,000000,405.02,405.88,401.98,405.31,9157,0
+MKL.US,D,20110325,000000,405.95,406.51,400.38,401.49,12105,0
+MKL.US,D,20110328,000000,401.35,410.21,401.35,405.12,18123,0
+MKL.US,D,20110329,000000,406.51,409.41,406.23,409,3894,0
+MKL.US,D,20110330,000000,408.94,415,408.94,414.4,8025,0
+MKL.US,D,20110331,000000,414.11,418,412.54,414.45,13888,0
+MKL.US,D,20110401,000000,417,420.89,413.53,420.89,14242,0
+MKL.US,D,20110404,000000,420,420.87,418.07,420.87,17843,0
+MKL.US,D,20110405,000000,418.89,419.16,416.91,419,11343,0
+MKL.US,D,20110406,000000,418.99,423.81,417.85,422.96,13465,0
+MKL.US,D,20110407,000000,424.25,427,419.06,423.5,30477,0
+MKL.US,D,20110408,000000,425,430.26,425,425.68,24929,0
+MKL.US,D,20110411,000000,425.51,426.08,421,425.1,18615,0
+MKL.US,D,20110412,000000,421,422.17,418.3,420.25,9870,0
+MKL.US,D,20110413,000000,421.22,422.26,416.7,417.39,11650,0
+MKL.US,D,20110414,000000,415.86,416.88,414.02,414.57,12307,0
+MKL.US,D,20110415,000000,414.56,414.68,412.9,414.68,16237,0
+MKL.US,D,20110418,000000,410.92,415.33,410.92,414,23989,0
+MKL.US,D,20110419,000000,414.37,414.37,412.65,413.99,11991,0
+MKL.US,D,20110420,000000,414.75,418.11,414,415.2,12763,0
+MKL.US,D,20110421,000000,415.44,417.27,413.85,415.94,8279,0
+MKL.US,D,20110425,000000,412.6,414,411.6,413.52,6111,0
+MKL.US,D,20110426,000000,413.3,415,411.98,413.08,16026,0
+MKL.US,D,20110427,000000,412.96,417.98,410.97,417.98,23414,0
+MKL.US,D,20110428,000000,416.58,419.89,414.98,419.89,23380,0
+MKL.US,D,20110429,000000,417,418.56,415,417.28,11897,0
+MKL.US,D,20110502,000000,417.61,418.39,412.16,416.25,23867,0
+MKL.US,D,20110503,000000,415.5,415.5,412.5,414.42,12552,0
+MKL.US,D,20110504,000000,415.49,415.49,411.72,412.91,11638,0
+MKL.US,D,20110505,000000,411.25,412,409.19,410.09,11440,0
+MKL.US,D,20110506,000000,412.91,414.91,404.17,408.12,28374,0
+MKL.US,D,20110509,000000,407.5,408.02,404.14,405.37,16060,0
+MKL.US,D,20110510,000000,403.66,408.04,403.66,408.04,17481,0
+MKL.US,D,20110511,000000,406.25,408.45,402.7,403.75,18614,0
+MKL.US,D,20110512,000000,402.38,415,402.38,414.5,24334,0
+MKL.US,D,20110513,000000,414.15,414.93,410.75,414.12,18993,0
+MKL.US,D,20110516,000000,413,417.05,413,415.2,43389,0
+MKL.US,D,20110517,000000,410.05,416.75,410.05,416.45,27223,0
+MKL.US,D,20110518,000000,416.85,418.96,416.42,418.5,17971,0
+MKL.US,D,20110519,000000,420,420,416,418.75,12444,0
+MKL.US,D,20110520,000000,417.18,418.74,414.42,414.42,16821,0
+MKL.US,D,20110523,000000,411.12,415.96,409.99,412.95,26443,0
+MKL.US,D,20110524,000000,413.9,417.9,413.4,414.98,19470,0
+MKL.US,D,20110525,000000,414.56,416.56,411.57,414.51,14671,0
+MKL.US,D,20110526,000000,413.5,413.5,406.03,411.2,22607,0
+MKL.US,D,20110527,000000,411.51,413.82,409.4,412.98,8798,0
+MKL.US,D,20110531,000000,413,414.97,408.61,413.67,16158,0
+MKL.US,D,20110601,000000,411.75,415.99,408.82,409.72,29460,0
+MKL.US,D,20110602,000000,411.7,414.4,406,414.4,17038,0
+MKL.US,D,20110603,000000,412.03,413.22,409.69,412.25,13986,0
+MKL.US,D,20110606,000000,410.51,411.17,407.99,409,25942,0
+MKL.US,D,20110607,000000,410.89,411.09,407.23,407.32,12518,0
+MKL.US,D,20110608,000000,406.1,410.08,405.6,405.66,27612,0
+MKL.US,D,20110609,000000,406.25,408.43,405.65,407.56,13725,0
+MKL.US,D,20110610,000000,406.23,406.92,403,404.5,26115,0
+MKL.US,D,20110613,000000,405.53,409.75,399.24,401,27235,0
+MKL.US,D,20110614,000000,403,403.04,396.5,398.1,36634,0
+MKL.US,D,20110615,000000,396.12,398,390.96,393.13,27804,0
+MKL.US,D,20110616,000000,393.68,398.31,390.67,391.66,30559,0
+MKL.US,D,20110617,000000,393.46,395.94,388.51,391.2,27815,0
+MKL.US,D,20110620,000000,391.05,391.05,388.35,388.84,20369,0
+MKL.US,D,20110621,000000,389.9,394.17,389,394.16,20326,0
+MKL.US,D,20110622,000000,393,396.3,392.91,392.91,32279,0
+MKL.US,D,20110623,000000,391.5,392.05,386.99,388.13,19630,0
+MKL.US,D,20110624,000000,388.17,393.47,386.81,391.7,42235,0
+MKL.US,D,20110627,000000,390.85,397.44,390.37,395.06,35974,0
+MKL.US,D,20110628,000000,395.48,397,390.8,393.5,26798,0
+MKL.US,D,20110629,000000,395.4,399.18,393.02,399.18,36032,0
+MKL.US,D,20110630,000000,399.99,399.99,395.08,396.81,24965,0
+MKL.US,D,20110701,000000,396,402.21,394.25,401.85,33487,0
+MKL.US,D,20110705,000000,401.58,401.77,396.51,399.03,20297,0
+MKL.US,D,20110706,000000,398.33,402.76,393,399.12,23143,0
+MKL.US,D,20110707,000000,400.1,403.04,396.79,401.75,20347,0
+MKL.US,D,20110708,000000,399,401.38,395.68,399.11,48517,0
+MKL.US,D,20110711,000000,396.75,397.27,393.8,395.76,45349,0
+MKL.US,D,20110712,000000,394.23,399.56,392.17,396.49,24876,0
+MKL.US,D,20110713,000000,396.9,400.57,396.13,396.71,18737,0
+MKL.US,D,20110714,000000,396.91,397.95,394.44,394.44,26376,0
+MKL.US,D,20110715,000000,395,395,388.9,392.15,22385,0
+MKL.US,D,20110718,000000,390.62,391.8,387.6,388.87,28339,0
+MKL.US,D,20110719,000000,390.77,392.2,389,390.68,19280,0
+MKL.US,D,20110720,000000,389.82,394.42,389.82,393.12,20594,0
+MKL.US,D,20110721,000000,393.15,401.96,393.15,401.18,30350,0
+MKL.US,D,20110722,000000,400,403.21,397.89,398.97,9047,0
+MKL.US,D,20110725,000000,394.1,401.97,392.9,396.13,25011,0
+MKL.US,D,20110726,000000,395,399,394.32,397.25,35507,0
+MKL.US,D,20110727,000000,396,400.41,393.29,393.58,38620,0
+MKL.US,D,20110728,000000,393.6,395.34,392,392.35,17635,0
+MKL.US,D,20110729,000000,390.45,401.85,390.29,400.42,54298,0
+MKL.US,D,20110801,000000,403,403,393,394.2,40393,0
+MKL.US,D,20110802,000000,393.5,396.34,390,390,25634,0
+MKL.US,D,20110803,000000,390,391.13,388.52,390.99,36893,0
+MKL.US,D,20110804,000000,388.5,392.3,382,383.45,51705,0
+MKL.US,D,20110805,000000,385,388.02,375,381.48,39689,0
+MKL.US,D,20110808,000000,370,377.85,352,352,91934,0
+MKL.US,D,20110809,000000,358.5,379.16,352.79,375.75,81319,0
+MKL.US,D,20110810,000000,370,373.14,357.14,358.68,54144,0
+MKL.US,D,20110811,000000,360,379.63,357.1,376.97,64741,0
+MKL.US,D,20110812,000000,377.99,385.48,370.22,371.59,40052,0
+MKL.US,D,20110815,000000,376.06,387.91,376.06,384.8,44998,0
+MKL.US,D,20110816,000000,381.19,385.8,379.9,384.41,37111,0
+MKL.US,D,20110817,000000,384.39,386.43,381.04,383.63,21720,0
+MKL.US,D,20110818,000000,377.25,379.4,373.03,376.59,53396,0
+MKL.US,D,20110819,000000,374.11,381.32,373.15,377.04,37870,0
+MKL.US,D,20110822,000000,381.98,384.72,377.79,378.79,24555,0
+MKL.US,D,20110823,000000,379.06,384.97,377.45,384.79,36617,0
+MKL.US,D,20110824,000000,383.94,388.16,382,387.9,35531,0
+MKL.US,D,20110825,000000,388,390.96,375.5,380.25,42683,0
+MKL.US,D,20110826,000000,374,384.35,372.34,383.4,27398,0
+MKL.US,D,20110829,000000,387,395.75,387,395.1,31185,0
+MKL.US,D,20110830,000000,392,397.88,389,393.6,43791,0
+MKL.US,D,20110831,000000,393.83,397.69,391,393.98,34589,0
+MKL.US,D,20110901,000000,392.38,395,386.02,392,49398,0
+MKL.US,D,20110902,000000,386,390.85,383.01,383.05,24098,0
+MKL.US,D,20110906,000000,377,383.94,375,379.55,36170,0
+MKL.US,D,20110907,000000,383.25,394.98,383.25,394.98,45214,0
+MKL.US,D,20110908,000000,394,396.18,390.04,390.06,34150,0
+MKL.US,D,20110909,000000,388,389.61,383.09,384.43,46473,0
+MKL.US,D,20110912,000000,380.03,384.7,377.35,383.35,26110,0
+MKL.US,D,20110913,000000,384.53,388,382.35,386.9,25617,0
+MKL.US,D,20110914,000000,389,394.52,385.76,393.1,31071,0
+MKL.US,D,20110915,000000,395.45,396.02,388.02,392.39,68189,0
+MKL.US,D,20110916,000000,391.4,392.5,383.76,384.95,58538,0
+MKL.US,D,20110919,000000,380.25,382.78,371.99,375.1,66087,0
+MKL.US,D,20110920,000000,377.25,382,374.21,375.75,50172,0
+MKL.US,D,20110921,000000,374.57,377.58,362,362,51102,0
+MKL.US,D,20110922,000000,358.39,358.39,347.55,351.25,60648,0
+MKL.US,D,20110923,000000,349.75,352.15,346.15,351.13,34423,0
+MKL.US,D,20110926,000000,353.15,362.15,352.38,362.15,29387,0
+MKL.US,D,20110927,000000,367.4,370,363.9,364.28,46275,0
+MKL.US,D,20110928,000000,363.98,367.14,356.99,356.99,47988,0
+MKL.US,D,20110929,000000,361.95,365.91,360.69,365.08,49307,0
+MKL.US,D,20110930,000000,362,366.24,357.13,357.13,31352,0
+MKL.US,D,20111003,000000,356.5,361.03,345,347.36,63433,0
+MKL.US,D,20111004,000000,339,365.9,337.5,365.9,93207,0
+MKL.US,D,20111005,000000,364.5,369.34,356.3,368.51,74577,0
+MKL.US,D,20111006,000000,366.08,371.75,364.35,368,76562,0
+MKL.US,D,20111007,000000,365.66,369.6,361.67,361.67,64410,0
+MKL.US,D,20111010,000000,363.67,373.97,360.01,373.97,49720,0
+MKL.US,D,20111011,000000,370.97,372.25,365.02,366.68,95188,0
+MKL.US,D,20111012,000000,368.16,370.44,363.02,366.8,84195,0
+MKL.US,D,20111013,000000,364.75,368.89,361,362.75,58738,0
+MKL.US,D,20111014,000000,364.5,366,359.64,365.7,71981,0
+MKL.US,D,20111017,000000,364.53,365.28,357.05,357.31,76376,0
+MKL.US,D,20111018,000000,356.68,370.4,355.54,370.4,119515,0
+MKL.US,D,20111019,000000,369.06,373.91,367.27,367.51,75146,0
+MKL.US,D,20111020,000000,366.38,374,363.34,373.29,54846,0
+MKL.US,D,20111021,000000,375.05,385.87,374.79,385.87,52195,0
+MKL.US,D,20111024,000000,383.9,389.55,383.75,388.17,32859,0
+MKL.US,D,20111025,000000,386.08,389.83,382.89,383.11,57693,0
+MKL.US,D,20111026,000000,387.5,391.84,384.11,389.74,54311,0
+MKL.US,D,20111027,000000,398.7,399.95,393.38,399.95,72764,0
+MKL.US,D,20111028,000000,397.25,397.25,390,391.78,50988,0
+MKL.US,D,20111031,000000,388.01,390.83,385,386.5,38483,0
+MKL.US,D,20111101,000000,382.9,385.47,367.68,374.3,45539,0
+MKL.US,D,20111102,000000,385,388.61,382.43,386.44,46643,0
+MKL.US,D,20111103,000000,391.01,392.71,387.6,391,14418,0
+MKL.US,D,20111104,000000,389.12,393.35,386.88,389.65,37811,0
+MKL.US,D,20111107,000000,388.76,396.71,388.07,396.71,20555,0
+MKL.US,D,20111108,000000,396.47,397.37,390.18,394.88,43788,0
+MKL.US,D,20111109,000000,387.84,394.66,387.01,387.28,47176,0
+MKL.US,D,20111110,000000,391.32,394.9,386.74,389.85,17325,0
+MKL.US,D,20111111,000000,393.06,397.12,392.74,394.48,18378,0
+MKL.US,D,20111114,000000,392.62,396.88,390.88,394.24,26711,0
+MKL.US,D,20111115,000000,393,397.73,391.21,396,43547,0
+MKL.US,D,20111116,000000,395.94,399.85,394.07,394.07,53435,0
+MKL.US,D,20111117,000000,395.02,397.98,393.56,395.15,47529,0
+MKL.US,D,20111118,000000,397.65,398.12,395.57,397.6,35857,0
+MKL.US,D,20111121,000000,393,393.89,388.31,388.31,36695,0
+MKL.US,D,20111122,000000,386.63,390.88,386.51,387.12,32067,0
+MKL.US,D,20111123,000000,383.59,385.25,379.5,379.5,22627,0
+MKL.US,D,20111125,000000,378.75,385.82,378.75,385.31,24012,0
+MKL.US,D,20111128,000000,391.75,391.75,384.08,386.93,39305,0
+MKL.US,D,20111129,000000,386.93,388.13,384.25,386.07,12277,0
+MKL.US,D,20111130,000000,392,401.47,390.1,401.4,45749,0
+MKL.US,D,20111201,000000,398.85,399.89,394.87,396.1,30376,0
+MKL.US,D,20111202,000000,398.2,400.78,395.2,398.77,22356,0
+MKL.US,D,20111205,000000,399.84,400.99,396.57,400.3,25292,0
+MKL.US,D,20111206,000000,399.59,402.28,397.4,399.01,13080,0
+MKL.US,D,20111207,000000,403,407.16,399.2,407.08,26065,0
+MKL.US,D,20111208,000000,403.15,405.51,401.52,402.63,23299,0
+MKL.US,D,20111209,000000,404.08,408.8,403,408.7,23343,0
+MKL.US,D,20111212,000000,404.27,408,402.15,405.75,19701,0
+MKL.US,D,20111213,000000,408.75,409.91,401.53,404,17024,0
+MKL.US,D,20111214,000000,402.2,408.01,400.48,404.75,21215,0
+MKL.US,D,20111215,000000,407.44,408.61,403,403,19382,0
+MKL.US,D,20111216,000000,403.77,407.33,401.67,407,31364,0
+MKL.US,D,20111219,000000,406,406,400.39,401.55,15003,0
+MKL.US,D,20111220,000000,406.11,409.77,404.03,408.01,29524,0
+MKL.US,D,20111221,000000,407.04,409.27,404.19,408.99,20693,0
+MKL.US,D,20111222,000000,406.84,409.95,404.09,409.95,41800,0
+MKL.US,D,20111223,000000,407.59,411.65,407.13,410.83,18936,0
+MKL.US,D,20111227,000000,409,416.3,408.23,414.25,20471,0
+MKL.US,D,20111228,000000,413.01,414.39,410.21,413.09,14087,0
+MKL.US,D,20111229,000000,414.36,417.8,413.85,415,11111,0
+MKL.US,D,20111230,000000,416.07,419.1,413.82,414.67,10263,0
+MKL.US,D,20120103,000000,419.05,419.05,411.6,413.85,22548,0
+MKL.US,D,20120104,000000,412.01,413.34,408.56,410,11408,0
+MKL.US,D,20120105,000000,407.5,411.95,406,408.85,15157,0
+MKL.US,D,20120106,000000,410,420,408.06,412.27,34852,0
+MKL.US,D,20120109,000000,412.4,412.4,405.04,407.43,32111,0
+MKL.US,D,20120110,000000,409.14,410.77,406.15,406.15,20011,0
+MKL.US,D,20120111,000000,401.5,408.29,401.5,404.84,20252,0
+MKL.US,D,20120112,000000,406.95,409.56,405.94,406.41,14878,0
+MKL.US,D,20120113,000000,403.5,405.72,400.44,401.82,23646,0
+MKL.US,D,20120117,000000,403.5,408.79,399.12,399.12,16084,0
+MKL.US,D,20120118,000000,399.58,408.96,398.65,404.08,22474,0
+MKL.US,D,20120119,000000,406.51,410.49,402.53,405.06,31042,0
+MKL.US,D,20120120,000000,406,409.97,406,409.46,10453,0
+MKL.US,D,20120123,000000,408.3,411.92,407.49,409.85,4421,0
+MKL.US,D,20120124,000000,407.5,410.99,406.5,408.54,20406,0
+MKL.US,D,20120125,000000,407.92,409.64,406.5,406.85,14140,0
+MKL.US,D,20120126,000000,406.35,407.89,400.02,400.85,22245,0
+MKL.US,D,20120127,000000,402.25,403.85,399.24,401.54,15787,0
+MKL.US,D,20120130,000000,399.77,402.41,399.3,399.5,9266,0
+MKL.US,D,20120131,000000,400.33,403.14,399,403.07,10130,0
+MKL.US,D,20120201,000000,404.24,406.72,402.42,405,30255,0
+MKL.US,D,20120202,000000,403.42,405,401.01,405,12686,0
+MKL.US,D,20120203,000000,404.84,409.29,403.3,409.03,28660,0
+MKL.US,D,20120206,000000,408,408.7,402.32,402.5,18950,0
+MKL.US,D,20120207,000000,404.8,407.9,402.95,404,56960,0
+MKL.US,D,20120208,000000,404.75,406.78,403.77,406.18,17239,0
+MKL.US,D,20120209,000000,407.44,409.96,404.06,406.4,53472,0
+MKL.US,D,20120210,000000,403.89,408.56,403.89,407.96,16727,0
+MKL.US,D,20120213,000000,409.53,412.85,409.33,411.42,15870,0
+MKL.US,D,20120214,000000,409.4,409.77,406.12,408.6,24008,0
+MKL.US,D,20120215,000000,411,412.37,406,406,10655,0
+MKL.US,D,20120216,000000,407.38,409,406.07,406.94,12322,0
+MKL.US,D,20120217,000000,408.3,408.73,407.51,407.85,20926,0
+MKL.US,D,20120221,000000,409.2,409.5,406.95,409.4,12553,0
+MKL.US,D,20120222,000000,409,409,404.32,404.32,20475,0
+MKL.US,D,20120223,000000,405,407.17,405,407,10379,0
+MKL.US,D,20120224,000000,407.48,409.95,406.48,409.05,14352,0
+MKL.US,D,20120227,000000,407.98,409.8,406.33,409.8,16227,0
+MKL.US,D,20120228,000000,408.8,409.42,407.83,409.11,17078,0
+MKL.US,D,20120229,000000,409.7,410.81,406,407.95,36293,0
+MKL.US,D,20120301,000000,407.73,411.9,407.73,411.35,32841,0
+MKL.US,D,20120302,000000,411,411.6,406.45,407.7,33139,0
+MKL.US,D,20120305,000000,406,408.62,405.16,406.75,27371,0
+MKL.US,D,20120306,000000,404.52,410,403,407.14,55974,0
+MKL.US,D,20120307,000000,408.13,416.94,407.4,415,54589,0
+MKL.US,D,20120308,000000,414.73,424.86,414.72,417.25,54944,0
+MKL.US,D,20120309,000000,418.75,420.74,417.31,419.57,16021,0
+MKL.US,D,20120312,000000,419.45,422.34,419.44,420.72,13295,0
+MKL.US,D,20120313,000000,423.01,428.32,421.25,427.9,19299,0
+MKL.US,D,20120314,000000,427.01,428.6,423.67,424,17369,0
+MKL.US,D,20120315,000000,425.3,429.12,423.65,428.34,22612,0
+MKL.US,D,20120316,000000,429.6,429.6,422.22,422.23,13913,0
+MKL.US,D,20120319,000000,420.25,424.74,419.44,424,14461,0
+MKL.US,D,20120320,000000,421.55,424.85,419.44,420.5,15500,0
+MKL.US,D,20120321,000000,421.13,421.93,417.32,418.17,10080,0
+MKL.US,D,20120322,000000,416.53,418.98,415.55,416,15449,0
+MKL.US,D,20120323,000000,417.87,419.55,415.25,419.55,11305,0
+MKL.US,D,20120326,000000,421.98,426.7,420.01,426.7,20525,0
+MKL.US,D,20120327,000000,425.1,426.52,423.41,424.5,14292,0
+MKL.US,D,20120328,000000,427.94,451.85,427.58,450.9,84630,0
+MKL.US,D,20120329,000000,448.05,451.9,447.66,447.66,32825,0
+MKL.US,D,20120330,000000,448.35,449.11,445.77,448.94,22265,0
+MKL.US,D,20120402,000000,447.31,453.5,445.68,449.2,33507,0
+MKL.US,D,20120403,000000,447.98,449.71,445.7,448.21,18161,0
+MKL.US,D,20120404,000000,452,452,442.22,442.22,38923,0
+MKL.US,D,20120405,000000,441.69,445.79,441.69,445.09,23950,0
+MKL.US,D,20120409,000000,440,444.5,438.41,444.5,14232,0
+MKL.US,D,20120410,000000,441.5,441.75,438.06,439.56,30597,0
+MKL.US,D,20120411,000000,441.21,446.2,441.01,446.2,30155,0
+MKL.US,D,20120412,000000,446.34,446.5,443.4,445,20343,0
+MKL.US,D,20120413,000000,443.95,445,439.74,440,10201,0
+MKL.US,D,20120416,000000,442.75,445.27,441.64,445.27,11804,0
+MKL.US,D,20120417,000000,446.95,447.95,443.65,447.67,20914,0
+MKL.US,D,20120418,000000,445.94,446.11,439.28,441.88,17026,0
+MKL.US,D,20120419,000000,443.02,445.71,440.08,444.25,17739,0
+MKL.US,D,20120420,000000,443.05,445.52,442.14,444.5,8088,0
+MKL.US,D,20120423,000000,441,442.31,437.35,438.3,18990,0
+MKL.US,D,20120424,000000,437.2,441.19,436.15,439.04,14469,0
+MKL.US,D,20120425,000000,441.72,444.08,438.04,442.5,13530,0
+MKL.US,D,20120426,000000,441,444.93,440.44,441.75,20362,0
+MKL.US,D,20120427,000000,441,442.25,437.01,442.25,19241,0
+MKL.US,D,20120430,000000,440.5,443.17,438.87,440.28,19644,0
+MKL.US,D,20120501,000000,439.09,443.98,439.09,442.29,14999,0
+MKL.US,D,20120502,000000,439.91,445.92,439.91,444.53,15221,0
+MKL.US,D,20120503,000000,443.79,446.06,439.93,440.69,31414,0
+MKL.US,D,20120504,000000,440.59,446.71,440.59,444.9,25985,0
+MKL.US,D,20120507,000000,444.82,448.07,440.6,443.65,35432,0
+MKL.US,D,20120508,000000,441.5,443.65,439.57,440.53,18439,0
+MKL.US,D,20120509,000000,439.25,442.78,438.44,438.44,12221,0
+MKL.US,D,20120510,000000,443.44,450.92,443.44,445.62,30923,0
+MKL.US,D,20120511,000000,446.49,449.42,443.03,445,12172,0
+MKL.US,D,20120514,000000,442.73,445,438.53,438.63,18924,0
+MKL.US,D,20120515,000000,438.56,443.75,437.59,443,30738,0
+MKL.US,D,20120516,000000,445.65,445.65,440.02,441,18680,0
+MKL.US,D,20120517,000000,443.99,444.09,436.57,438.88,34654,0
+MKL.US,D,20120518,000000,439.67,441.71,432.17,432.17,23551,0
+MKL.US,D,20120521,000000,435.36,436.73,433.03,434.35,14498,0
+MKL.US,D,20120522,000000,435.13,439.11,433.89,437.83,39985,0
+MKL.US,D,20120523,000000,435.98,437.1,433.71,435.02,9001,0
+MKL.US,D,20120524,000000,435.06,441.54,434,441.54,15314,0
+MKL.US,D,20120525,000000,440.06,441.58,433.3,433.69,25942,0
+MKL.US,D,20120529,000000,437.77,441.26,433.51,435.25,17125,0
+MKL.US,D,20120530,000000,434.47,436,432,434.25,15974,0
+MKL.US,D,20120531,000000,434.75,439.7,431.76,438.49,24265,0
+MKL.US,D,20120601,000000,437,437.6,431.8,431.8,22514,0
+MKL.US,D,20120604,000000,433.48,435.38,430.22,430.3,11226,0
+MKL.US,D,20120605,000000,430.25,433.56,430.25,433.56,8783,0
+MKL.US,D,20120606,000000,439.84,446.99,438.44,442.58,23780,0
+MKL.US,D,20120607,000000,445.03,445.96,439.26,440.76,11932,0
+MKL.US,D,20120608,000000,439.05,442.85,436,438.76,64707,0
+MKL.US,D,20120611,000000,438.2,441.86,433.72,433.72,15358,0
+MKL.US,D,20120612,000000,434.05,435.54,430.92,434.6,15136,0
+MKL.US,D,20120613,000000,433.51,435.28,430.44,434.13,9023,0
+MKL.US,D,20120614,000000,432.55,435.69,431.01,434.54,16366,0
+MKL.US,D,20120615,000000,432.5,434.1,430.98,434.1,27474,0
+MKL.US,D,20120618,000000,430.99,438.08,430.99,435.79,15253,0
+MKL.US,D,20120619,000000,436.11,441.11,434,435.62,15871,0
+MKL.US,D,20120620,000000,433.5,435.59,431,434.38,10844,0
+MKL.US,D,20120621,000000,434.87,434.87,422.6,422.6,14356,0
+MKL.US,D,20120622,000000,424.25,429.6,424.25,426.1,18316,0
+MKL.US,D,20120625,000000,423,425.32,421,422.79,14698,0
+MKL.US,D,20120626,000000,423.05,428.5,423.05,425.43,11114,0
+MKL.US,D,20120627,000000,423.34,434.49,423.34,432.94,11112,0
+MKL.US,D,20120628,000000,429.85,434.52,429.35,433.08,15795,0
+MKL.US,D,20120629,000000,436.05,441.7,433.56,441.7,20712,0
+MKL.US,D,20120702,000000,440.73,443.98,432,443.75,24627,0
+MKL.US,D,20120703,000000,441.55,442.51,438,442,7088,0
+MKL.US,D,20120705,000000,439.98,442.87,438.32,438.79,21129,0
+MKL.US,D,20120706,000000,435,436.96,428.46,433.53,21570,0
+MKL.US,D,20120709,000000,430.81,433.06,430.06,431.25,13754,0
+MKL.US,D,20120710,000000,433.99,434.03,430.55,432.91,8196,0
+MKL.US,D,20120711,000000,432.35,433,423.62,426.5,18826,0
+MKL.US,D,20120712,000000,423.71,429.73,423.51,425.5,6888,0
+MKL.US,D,20120713,000000,425.95,430.51,425.15,427.73,19302,0
+MKL.US,D,20120716,000000,428.6,430.13,425.86,428.05,2700,0
+MKL.US,D,20120717,000000,430.68,431.93,427,430.09,4706,0
+MKL.US,D,20120718,000000,430.39,431.84,426.91,427,8786,0
+MKL.US,D,20120719,000000,428.42,431.84,423.95,431.01,13915,0
+MKL.US,D,20120720,000000,429.95,441.51,428.84,433.04,20972,0
+MKL.US,D,20120723,000000,431.75,431.83,425.89,429,26679,0
+MKL.US,D,20120724,000000,426.31,427.45,420,424.15,5621,0
+MKL.US,D,20120725,000000,427.85,428.57,425.99,426.5,5801,0
+MKL.US,D,20120726,000000,431.95,431.99,428.41,431.45,15274,0
+MKL.US,D,20120727,000000,432,433.69,430.31,433.53,4053,0
+MKL.US,D,20120730,000000,432.5,432.5,424.39,426.14,12717,0
+MKL.US,D,20120731,000000,426.15,432.06,426.15,432.06,13207,0
+MKL.US,D,20120801,000000,432.1,432.99,427,428.55,5639,0
+MKL.US,D,20120802,000000,429.11,429.11,420.74,421.9,9069,0
+MKL.US,D,20120803,000000,425.01,428.12,424.02,427.6,8777,0
+MKL.US,D,20120806,000000,429.54,429.54,426.36,427.83,6335,0
+MKL.US,D,20120807,000000,427.66,431.97,426.4,428.7,6876,0
+MKL.US,D,20120808,000000,428,431.84,426.99,431.59,4876,0
+MKL.US,D,20120809,000000,434.51,444.83,430.05,434.5,16281,0
+MKL.US,D,20120810,000000,432.11,435.74,431.42,433.05,11417,0
+MKL.US,D,20120813,000000,433.4,437.99,432.71,436.19,17360,0
+MKL.US,D,20120814,000000,436.45,439.45,431.85,432.23,5614,0
+MKL.US,D,20120815,000000,430.2,433.64,430.02,432.25,8049,0
+MKL.US,D,20120816,000000,433,438.18,433,436.2,14984,0
+MKL.US,D,20120817,000000,437.44,439.99,434.52,438.49,6773,0
+MKL.US,D,20120820,000000,439.2,444.02,438.37,438.55,11312,0
+MKL.US,D,20120821,000000,439.72,442.34,437.89,440.93,17356,0
+MKL.US,D,20120822,000000,441.1,443,439.33,440.5,11353,0
+MKL.US,D,20120823,000000,442.04,442.04,433.09,435.5,11235,0
+MKL.US,D,20120824,000000,436.99,438.05,435,435.57,19006,0
+MKL.US,D,20120827,000000,436.85,438.87,431.75,431.75,4656,0
+MKL.US,D,20120828,000000,432.54,435.6,432.06,433.25,5452,0
+MKL.US,D,20120829,000000,435.2,435.96,432.27,433,5807,0
+MKL.US,D,20120830,000000,429.4,432.69,429.4,431.6,9511,0
+MKL.US,D,20120831,000000,434.86,439.78,434.6,434.9,26304,0
+MKL.US,D,20120904,000000,435,436.53,432.74,435.85,16076,0
+MKL.US,D,20120905,000000,435.94,439.99,433.22,434.05,10977,0
+MKL.US,D,20120906,000000,435,437.56,432,433.38,38938,0
+MKL.US,D,20120907,000000,433.7,439.87,431.33,433,28862,0
+MKL.US,D,20120910,000000,432.2,438.77,432.2,438.65,6845,0
+MKL.US,D,20120911,000000,436.75,440.47,436.75,439.7,9362,0
+MKL.US,D,20120912,000000,439.32,441.47,437.36,440,6540,0
+MKL.US,D,20120913,000000,438.05,444.99,438.05,444.99,9336,0
+MKL.US,D,20120914,000000,444.42,451.87,442.93,445.22,16219,0
+MKL.US,D,20120917,000000,442.25,446.49,440,441.56,9400,0
+MKL.US,D,20120918,000000,442.8,447.78,442.02,443.35,10775,0
+MKL.US,D,20120919,000000,444.4,449.69,442.16,447.8,17380,0
+MKL.US,D,20120920,000000,446.1,449.84,443.67,444.25,24777,0
+MKL.US,D,20120921,000000,451.02,455,445.81,453.3,51095,0
+MKL.US,D,20120924,000000,452.84,459.26,452.49,454.21,16598,0
+MKL.US,D,20120925,000000,457,459.9,452.41,452.42,21510,0
+MKL.US,D,20120926,000000,454.4,457.63,452.12,452.75,18224,0
+MKL.US,D,20120927,000000,454.74,455.73,451.56,452.69,9311,0
+MKL.US,D,20120928,000000,452.07,459.13,450.37,458.49,16074,0
+MKL.US,D,20121001,000000,458.79,460.5,453.05,453.05,20805,0
+MKL.US,D,20121002,000000,454.03,455.19,450.68,454.6,10679,0
+MKL.US,D,20121003,000000,453.55,454.22,449.89,449.89,10359,0
+MKL.US,D,20121004,000000,450.3,457.46,450.06,457.46,10478,0
+MKL.US,D,20121005,000000,456.31,463.25,456.31,461.53,31612,0
+MKL.US,D,20121008,000000,461.52,464.99,460.8,461.88,7309,0
+MKL.US,D,20121009,000000,462.39,462.39,458.35,458.92,7485,0
+MKL.US,D,20121010,000000,456.21,458.93,455.04,456.36,4227,0
+MKL.US,D,20121011,000000,458.99,459.38,453.74,453.76,8912,0
+MKL.US,D,20121012,000000,455.85,455.85,450.09,450.25,8266,0
+MKL.US,D,20121015,000000,452.2,459.5,452,458.45,9993,0
+MKL.US,D,20121016,000000,459.55,463,458.03,461.7,6844,0
+MKL.US,D,20121017,000000,464.74,469.84,462.75,469,11782,0
+MKL.US,D,20121018,000000,468.14,486.8,468.14,486.8,31310,0
+MKL.US,D,20121019,000000,482.35,483.75,472.3,477.85,17545,0
+MKL.US,D,20121022,000000,478.32,482.63,476.24,478.6,10907,0
+MKL.US,D,20121023,000000,477.99,479.8,473.52,476.75,13465,0
+MKL.US,D,20121024,000000,477.25,482.5,475.04,482.5,11756,0
+MKL.US,D,20121025,000000,485,486,477.09,481.1,15514,0
+MKL.US,D,20121026,000000,480,480.21,468.76,470.8,16280,0
+MKL.US,D,20121031,000000,468.99,471.94,462.68,471.94,16702,0
+MKL.US,D,20121101,000000,470.05,484.8,470,484.8,21360,0
+MKL.US,D,20121102,000000,482.85,484.97,472.1,481.9,32722,0
+MKL.US,D,20121105,000000,481.7,482.88,472.74,480.3,15225,0
+MKL.US,D,20121106,000000,481.28,484.51,475.6,484.19,23079,0
+MKL.US,D,20121107,000000,479.3,484.96,478.3,480.5,16210,0
+MKL.US,D,20121108,000000,480.5,489.09,478.57,487.2,19418,0
+MKL.US,D,20121109,000000,488,493,485.07,492.25,32898,0
+MKL.US,D,20121112,000000,492,500.68,491.07,500.68,19616,0
+MKL.US,D,20121113,000000,496.2,502.2,495,499.52,47593,0
+MKL.US,D,20121114,000000,498.11,498.11,474.04,476.55,31523,0
+MKL.US,D,20121115,000000,476.4,479.25,471.86,475.87,12879,0
+MKL.US,D,20121116,000000,473.9,480.48,470.29,479.45,13000,0
+MKL.US,D,20121119,000000,480,482.99,477.01,482,12050,0
+MKL.US,D,20121120,000000,479.93,487.44,476.48,485.25,14607,0
+MKL.US,D,20121121,000000,486.4,487.09,481.31,485.75,3433,0
+MKL.US,D,20121123,000000,487.7,488.99,485.18,488.99,1117,0
+MKL.US,D,20121126,000000,486.94,490.78,481.18,489.4,11441,0
+MKL.US,D,20121127,000000,488.25,491.5,486.5,489.15,9324,0
+MKL.US,D,20121128,000000,489,492,486.52,490.27,16159,0
+MKL.US,D,20121129,000000,492.48,493.39,487.21,488.01,6026,0
+MKL.US,D,20121130,000000,488.56,490.99,476.56,479,41142,0
+MKL.US,D,20121203,000000,480.95,483.53,475,483.02,46562,0
+MKL.US,D,20121204,000000,482.15,486.92,482.15,482.8,8002,0
+MKL.US,D,20121205,000000,483.65,487.33,482.09,486.33,12423,0
+MKL.US,D,20121206,000000,484.85,489.94,483.64,487.01,5718,0
+MKL.US,D,20121207,000000,487.96,494.4,487.96,493.8,11679,0
+MKL.US,D,20121210,000000,490.1,491.19,487.19,490.36,8000,0
+MKL.US,D,20121211,000000,490,492.92,487.84,490.89,10864,0
+MKL.US,D,20121212,000000,489.26,494.4,489.26,493.44,10606,0
+MKL.US,D,20121213,000000,491.49,493.09,489.17,489.78,5161,0
+MKL.US,D,20121214,000000,490.7,492.44,485.03,486,5983,0
+MKL.US,D,20121217,000000,485.34,485.97,479,483,11979,0
+MKL.US,D,20121218,000000,481.65,486.19,480.29,486.05,9649,0
+MKL.US,D,20121219,000000,470.06,470.21,434.01,436.24,439633,0
+MKL.US,D,20121220,000000,438.95,438.95,425.17,433.95,194473,0
+MKL.US,D,20121221,000000,432.75,435.89,430.42,430.98,89344,0
+MKL.US,D,20121224,000000,431.7,436.08,427.04,431.79,20680,0
+MKL.US,D,20121226,000000,434.58,435.84,430.05,430.05,43067,0
+MKL.US,D,20121227,000000,431.02,433.59,428.14,429.25,36397,0
+MKL.US,D,20121228,000000,429.98,431.35,428.1,428.3,32213,0
+MKL.US,D,20121231,000000,429.34,434.38,427.33,433.42,40380,0
+MKL.US,D,20130102,000000,437.01,440.54,434.98,439.02,44426,0
+MKL.US,D,20130103,000000,442.65,442.65,438.67,439.99,78622,0
+MKL.US,D,20130104,000000,443.03,448.86,440.15,447.5,95651,0
+MKL.US,D,20130107,000000,449.45,449.45,442.61,443.25,60022,0
+MKL.US,D,20130108,000000,445.15,454.15,444.19,451.2,103989,0
+MKL.US,D,20130109,000000,453.6,456.69,450.01,455,53885,0
+MKL.US,D,20130110,000000,459.8,464.56,458.35,462.29,106778,0
+MKL.US,D,20130111,000000,460.87,461.59,455,459.13,55253,0
+MKL.US,D,20130114,000000,460.72,461.74,458,460.92,47021,0
+MKL.US,D,20130115,000000,460.6,461.84,458.46,461.41,23177,0
+MKL.US,D,20130116,000000,460.96,463.57,459.06,459.3,24028,0
+MKL.US,D,20130117,000000,462.14,469.25,459.42,467.67,47423,0
+MKL.US,D,20130118,000000,467.25,467.25,461.95,463.03,24463,0
+MKL.US,D,20130122,000000,464.36,467.36,464.36,466.99,23023,0
+MKL.US,D,20130123,000000,467.94,470.19,465.52,469.73,49500,0
+MKL.US,D,20130124,000000,470.25,475.41,468.71,474.8,34272,0
+MKL.US,D,20130125,000000,473.71,477.61,472.01,476,22525,0
+MKL.US,D,20130128,000000,473.75,476.24,470.76,473.08,30185,0
+MKL.US,D,20130129,000000,472.75,475.09,472.09,474.55,15690,0
+MKL.US,D,20130130,000000,474,474,470.08,470.46,27725,0
+MKL.US,D,20130131,000000,471.99,478.99,469.49,476.13,39926,0
+MKL.US,D,20130201,000000,478.91,483,475.96,478.32,25358,0
+MKL.US,D,20130204,000000,479,480.97,476.54,480,25549,0
+MKL.US,D,20130205,000000,486,491.96,481.23,488.69,65450,0
+MKL.US,D,20130206,000000,487.98,495.86,485.42,495,30262,0
+MKL.US,D,20130207,000000,493.43,495.44,490.51,492.09,31821,0
+MKL.US,D,20130208,000000,494,496.76,492.15,496.7,11600,0
+MKL.US,D,20130211,000000,496.4,496.4,492.77,492.85,25321,0
+MKL.US,D,20130212,000000,491.3,491.8,489.02,490.15,30553,0
+MKL.US,D,20130213,000000,492.4,492.4,489.41,492.25,24664,0
+MKL.US,D,20130214,000000,492.75,493.17,488.8,491.1,24071,0
+MKL.US,D,20130215,000000,491.75,491.89,489.11,491.89,14732,0
+MKL.US,D,20130219,000000,492.5,494.39,489.6,494.1,25157,0
+MKL.US,D,20130220,000000,496.15,496.15,487.65,489.62,27468,0
+MKL.US,D,20130221,000000,488.73,492.12,487.26,491.2,19562,0
+MKL.US,D,20130222,000000,491.55,492.98,488.7,491.79,13045,0
+MKL.US,D,20130225,000000,492.38,493.3,486.89,486.89,20289,0
+MKL.US,D,20130226,000000,487.43,494.86,485.26,492.16,41625,0
+MKL.US,D,20130227,000000,491.69,491.69,487.12,487.5,17350,0
+MKL.US,D,20130228,000000,486.16,489.9,482.31,483.45,22868,0
+MKL.US,D,20130301,000000,479.5,485.24,477,485.02,16902,0
+MKL.US,D,20130304,000000,483.43,485.01,480.64,484.35,17142,0
+MKL.US,D,20130305,000000,486.12,491.48,486.11,488.5,24204,0
+MKL.US,D,20130306,000000,488.66,489.8,484.09,487.5,20576,0
+MKL.US,D,20130307,000000,486.64,490,486.04,488.5,26854,0
+MKL.US,D,20130308,000000,490.06,494.2,489.69,494.2,12817,0
+MKL.US,D,20130311,000000,495,501.97,492.57,500.98,40587,0
+MKL.US,D,20130312,000000,503.34,504.05,499.42,502.5,45764,0
+MKL.US,D,20130313,000000,504.1,505.48,501.5,503.07,30300,0
+MKL.US,D,20130314,000000,505,505,502.67,504.85,13178,0
+MKL.US,D,20130315,000000,505,509.73,503.16,508.8,55189,0
+MKL.US,D,20130318,000000,507.25,508.06,504.43,508.06,19558,0
+MKL.US,D,20130319,000000,507.9,509.24,506.25,508.41,14790,0
+MKL.US,D,20130320,000000,509.1,510.05,506.6,508.85,36962,0
+MKL.US,D,20130321,000000,507.99,507.99,501.8,503.07,24647,0
+MKL.US,D,20130322,000000,504.74,506.91,502.63,505.35,33456,0
+MKL.US,D,20130325,000000,503,507.22,502.95,504.1,24715,0
+MKL.US,D,20130326,000000,504.99,506.34,503.91,506.15,21369,0
+MKL.US,D,20130327,000000,504.19,504.19,502.2,502.74,14908,0
+MKL.US,D,20130328,000000,502.76,505.22,501.62,503.5,34302,0
+MKL.US,D,20130401,000000,502.76,505.15,501.76,505.15,27277,0
+MKL.US,D,20130402,000000,505.87,510.32,505.5,509.11,22364,0
+MKL.US,D,20130403,000000,510.05,518.59,507.2,512,41264,0
+MKL.US,D,20130404,000000,512.37,515.9,511.54,515.9,16950,0
+MKL.US,D,20130405,000000,510,511.57,508.88,509.62,25698,0
+MKL.US,D,20130408,000000,510.92,516.69,508.78,514.1,17268,0
+MKL.US,D,20130409,000000,515.99,516.46,512.63,514.59,10459,0
+MKL.US,D,20130410,000000,514.58,517.63,513.2,516.97,21315,0
+MKL.US,D,20130411,000000,516.13,529.91,515.91,525.9,29692,0
+MKL.US,D,20130412,000000,525.39,529.07,522.69,527.53,24302,0
+MKL.US,D,20130415,000000,527.29,527.29,511.26,516.9,19496,0
+MKL.US,D,20130416,000000,519,523.44,517.4,521.56,14569,0
+MKL.US,D,20130417,000000,519.98,523.01,517.28,518.4,20785,0
+MKL.US,D,20130418,000000,519.35,519.35,506,507.37,16914,0
+MKL.US,D,20130419,000000,509,513.89,507.22,513.02,9719,0
+MKL.US,D,20130422,000000,515,516.09,509.58,512.76,24174,0
+MKL.US,D,20130423,000000,514.45,520.52,514.45,518.41,22039,0
+MKL.US,D,20130424,000000,517.2,520,515.45,517.23,22653,0
+MKL.US,D,20130425,000000,517.6,519.46,514.83,515.25,14969,0
+MKL.US,D,20130426,000000,513.07,516.12,511.21,514.4,24716,0
+MKL.US,D,20130429,000000,515.01,517.63,513.96,514.3,12300,0
+MKL.US,D,20130430,000000,515.5,536.25,515,536.25,87849,0
+MKL.US,D,20130501,000000,539.75,546.94,531,535,444340,0
+MKL.US,D,20130502,000000,536.24,540.87,531.57,537.72,76949,0
+MKL.US,D,20130503,000000,541,543.98,531,533.44,93002,0
+MKL.US,D,20130506,000000,534.06,534.71,530.02,534.04,43201,0
+MKL.US,D,20130507,000000,534,536.99,530.26,535.49,42327,0
+MKL.US,D,20130508,000000,536,537.81,527.12,531.6,53528,0
+MKL.US,D,20130509,000000,529.65,530.88,525,527.27,43910,0
+MKL.US,D,20130510,000000,528,529.61,525.33,525.33,37837,0
+MKL.US,D,20130513,000000,525.33,528.97,525.05,525.59,33635,0
+MKL.US,D,20130514,000000,527,530.24,527,530,29457,0
+MKL.US,D,20130515,000000,529.85,535.49,529.21,535,40021,0
+MKL.US,D,20130516,000000,534.05,537.73,534.05,537,65247,0
+MKL.US,D,20130517,000000,538.75,539.44,537.11,539,31514,0
+MKL.US,D,20130520,000000,538.9,539.65,537.55,538.18,32291,0
+MKL.US,D,20130521,000000,539.7,539.97,531.4,535,26916,0
+MKL.US,D,20130522,000000,535,535,529.73,533.24,35295,0
+MKL.US,D,20130523,000000,530.74,531.99,529,530.18,12301,0
+MKL.US,D,20130524,000000,530.25,535,529.1,533.01,32163,0
+MKL.US,D,20130528,000000,535.29,539.27,533.75,533.75,22369,0
+MKL.US,D,20130529,000000,531.35,534.29,528.41,531,69472,0
+MKL.US,D,20130530,000000,529.3,534.25,529.3,532.15,12783,0
+MKL.US,D,20130531,000000,532.88,534.56,522.89,522.89,70725,0
+MKL.US,D,20130603,000000,533,533,519,520.6,49011,0
+MKL.US,D,20130604,000000,519.9,522.88,517.5,517.95,16266,0
+MKL.US,D,20130605,000000,517.97,521.42,512.03,512.85,12691,0
+MKL.US,D,20130606,000000,510.35,519.2,509.62,519.2,34095,0
+MKL.US,D,20130607,000000,522.25,531.54,522,531.54,19643,0
+MKL.US,D,20130610,000000,534.75,537.61,530.35,533.7,47579,0
+MKL.US,D,20130611,000000,531.25,534.17,530,532.25,24285,0
+MKL.US,D,20130612,000000,533.73,533.75,526.11,526.2,31977,0
+MKL.US,D,20130613,000000,527.9,527.9,523.73,524.27,30426,0
+MKL.US,D,20130614,000000,525.72,530.74,525.72,527,20114,0
+MKL.US,D,20130617,000000,530,532.74,528,528,47266,0
+MKL.US,D,20130618,000000,528.25,533.1,526,530,38493,0
+MKL.US,D,20130619,000000,529.26,531.59,525.22,525.26,19951,0
+MKL.US,D,20130620,000000,523.64,526.63,517.01,518,33581,0
+MKL.US,D,20130621,000000,519.06,522.97,510.55,510.55,87478,0
+MKL.US,D,20130624,000000,510.05,510.46,504.55,504.55,47829,0
+MKL.US,D,20130625,000000,506.6,509.35,505.97,508,16034,0
+MKL.US,D,20130626,000000,515,518.49,511.9,514.2,36263,0
+MKL.US,D,20130627,000000,517.25,526.59,516.1,525.91,62302,0
+MKL.US,D,20130628,000000,524.6,529.76,524.6,526.95,42813,0
+MKL.US,D,20130701,000000,527.75,531,526.03,528.02,34586,0
+MKL.US,D,20130702,000000,526.05,528,523.91,526.89,16309,0
+MKL.US,D,20130703,000000,527.24,528.24,525.02,528.09,4881,0
+MKL.US,D,20130705,000000,528,529.49,525,528,18589,0
+MKL.US,D,20130708,000000,528,528.66,524.05,528.4,23681,0
+MKL.US,D,20130709,000000,529,529.37,525.9,526.8,27234,0
+MKL.US,D,20130710,000000,525.03,527.95,523.14,526.76,51735,0
+MKL.US,D,20130711,000000,528.95,531.99,528.42,531.55,27255,0
+MKL.US,D,20130712,000000,532.21,541.55,531.39,539.88,71349,0
+MKL.US,D,20130715,000000,539,540.5,535.88,538,47163,0
+MKL.US,D,20130716,000000,539.23,540,534.1,537.6,18545,0
+MKL.US,D,20130717,000000,538,540,538,539.51,23649,0
+MKL.US,D,20130718,000000,539.4,544.79,539.37,544.53,37473,0
+MKL.US,D,20130719,000000,542.85,548.07,540.86,547.02,41170,0
+MKL.US,D,20130722,000000,549,549.09,546.47,546.9,38549,0
+MKL.US,D,20130723,000000,546.25,546.25,542.11,543.4,25975,0
+MKL.US,D,20130724,000000,543,544.03,536.99,537.06,15327,0
+MKL.US,D,20130725,000000,537.65,541.97,536.93,540.72,25468,0
+MKL.US,D,20130726,000000,540.72,541.9,534.68,535.98,29616,0
+MKL.US,D,20130729,000000,536.6,539.3,532.33,532.86,22690,0
+MKL.US,D,20130730,000000,533.15,535.56,530.68,531.96,42922,0
+MKL.US,D,20130731,000000,535.64,538.06,530,530,28784,0
+MKL.US,D,20130801,000000,534.71,537.27,529.94,534.51,55080,0
+MKL.US,D,20130802,000000,533.58,537.85,531.56,537.85,43322,0
+MKL.US,D,20130805,000000,537.04,537.59,531.31,533.33,37299,0
+MKL.US,D,20130806,000000,533.67,533.67,531.3,531.39,41888,0
+MKL.US,D,20130807,000000,530,532.07,528.78,530.6,75351,0
+MKL.US,D,20130808,000000,529.71,531,522.5,530.39,98336,0
+MKL.US,D,20130809,000000,529.74,530,527.14,528.17,53199,0
+MKL.US,D,20130812,000000,528.15,529.68,527.37,529.2,101150,0
+MKL.US,D,20130813,000000,524,524.25,520.14,520.5,128344,0
+MKL.US,D,20130814,000000,520.82,523.42,520.74,523,53614,0
+MKL.US,D,20130815,000000,522.86,522.86,518.68,519.85,42867,0
+MKL.US,D,20130816,000000,520.76,522.73,513.11,514.73,75145,0
+MKL.US,D,20130819,000000,512.74,517.5,506.64,513.44,59012,0
+MKL.US,D,20130820,000000,513.97,518.88,513.1,517.04,46826,0
+MKL.US,D,20130821,000000,517.46,519.06,516,516.25,46787,0
+MKL.US,D,20130822,000000,519.22,527.82,518.62,526.3,33812,0
+MKL.US,D,20130823,000000,528.58,528.58,516,518,39872,0
+MKL.US,D,20130826,000000,519.14,521.98,516.12,520.48,18246,0
+MKL.US,D,20130827,000000,518,519.62,510.28,510.28,25751,0
+MKL.US,D,20130828,000000,510.5,514.02,510.5,511.95,28684,0
+MKL.US,D,20130829,000000,510,514.69,509.83,512.92,23230,0
+MKL.US,D,20130830,000000,514.89,514.89,510.36,510.7,19329,0
+MKL.US,D,20130903,000000,518,520.51,513.59,514.07,43748,0
+MKL.US,D,20130904,000000,515.89,518.73,512.22,517.22,27732,0
+MKL.US,D,20130905,000000,519.2,519.2,513.22,513.8,13830,0
+MKL.US,D,20130906,000000,517.54,517.54,508.62,511.73,27791,0
+MKL.US,D,20130909,000000,513.48,521.09,512.38,520.17,45520,0
+MKL.US,D,20130910,000000,521.27,521.27,517.79,519,43459,0
+MKL.US,D,20130911,000000,518.93,519.4,516.18,518.99,25991,0
+MKL.US,D,20130912,000000,517.5,519.24,515,518.85,41332,0
+MKL.US,D,20130913,000000,519,519.72,516.51,517,24632,0
+MKL.US,D,20130916,000000,518.16,520.5,516.43,516.9,36786,0
+MKL.US,D,20130917,000000,518.99,521.35,518.99,519.54,29234,0
+MKL.US,D,20130918,000000,520.7,522.52,519.09,521.91,49180,0
+MKL.US,D,20130919,000000,521.6,523.96,517.06,520.24,50473,0
+MKL.US,D,20130920,000000,521.32,522.23,518.81,519.47,68113,0
+MKL.US,D,20130923,000000,520,520.06,515.27,519.45,48815,0
+MKL.US,D,20130924,000000,519,519.99,517.7,519.25,29463,0
+MKL.US,D,20130925,000000,518.35,519.95,517.87,519.03,28158,0
+MKL.US,D,20130926,000000,518.62,520.45,517.15,520.45,22770,0
+MKL.US,D,20130927,000000,519.5,520.89,518.2,520.05,41338,0
+MKL.US,D,20130930,000000,515.82,519.96,515.82,517.77,53434,0
+MKL.US,D,20131001,000000,511.06,520.02,511.06,518,43669,0
+MKL.US,D,20131002,000000,517.9,518.17,516.7,518,30543,0
+MKL.US,D,20131003,000000,516.92,518.52,516.6,518,41958,0
+MKL.US,D,20131004,000000,518.56,519.77,516.88,518.75,102231,0
+MKL.US,D,20131007,000000,516.49,519.42,516.05,518.27,53068,0
+MKL.US,D,20131008,000000,518.99,518.99,514.09,514.95,41539,0
+MKL.US,D,20131009,000000,515,516.18,513.96,514.53,22764,0
+MKL.US,D,20131010,000000,517.25,519.95,517.25,518.5,109709,0
+MKL.US,D,20131011,000000,518.51,519.95,517.5,519.01,84002,0
+MKL.US,D,20131014,000000,517,519.27,516.48,518.29,43014,0
+MKL.US,D,20131015,000000,518.1,519.37,516.6,517.61,43258,0
+MKL.US,D,20131016,000000,518.41,519.95,517.77,519.24,85366,0
+MKL.US,D,20131017,000000,518.9,520.26,516.94,520,88270,0
+MKL.US,D,20131018,000000,520,520.98,519.55,520.02,67353,0
+MKL.US,D,20131021,000000,520,522.61,520,522.5,68751,0
+MKL.US,D,20131022,000000,522.5,524.44,522.3,522.88,64883,0
+MKL.US,D,20131023,000000,523,524.94,520.01,520.73,31472,0
+MKL.US,D,20131024,000000,520.8,524.26,520.26,523.7,30633,0
+MKL.US,D,20131025,000000,524.95,525,522.11,522.51,62787,0
+MKL.US,D,20131028,000000,523.5,523.87,522.21,522.21,50649,0
+MKL.US,D,20131029,000000,522.98,529.4,522.98,528.94,102786,0
+MKL.US,D,20131030,000000,529.75,534.27,528.88,529.38,64642,0
+MKL.US,D,20131031,000000,528.85,532.07,525.16,529.67,30400,0
+MKL.US,D,20131101,000000,534.96,534.96,530.17,531.49,43001,0
+MKL.US,D,20131104,000000,533.14,534.15,530.47,532.99,43981,0
+MKL.US,D,20131105,000000,534.68,537.44,531.75,535.12,56899,0
+MKL.US,D,20131106,000000,538.88,539.9,536.63,537.6,41319,0
+MKL.US,D,20131107,000000,537.53,539,533.1,534.75,79395,0
+MKL.US,D,20131108,000000,534.14,539.3,532.51,538.58,43709,0
+MKL.US,D,20131111,000000,539,539.9,536.28,536.75,18935,0
+MKL.US,D,20131112,000000,536.75,537.35,534.5,535.01,36700,0
+MKL.US,D,20131113,000000,535.03,538.19,534.9,537.94,30998,0
+MKL.US,D,20131114,000000,537,541.59,535.85,539.75,55365,0
+MKL.US,D,20131115,000000,542.25,542.98,538.06,539.96,23903,0
+MKL.US,D,20131118,000000,539.61,543.2,539.61,543.14,41974,0
+MKL.US,D,20131119,000000,542.05,544.07,539.72,542,45896,0
+MKL.US,D,20131120,000000,542.03,542.13,536.32,537.39,32300,0
+MKL.US,D,20131121,000000,539.65,547,539,545.47,65690,0
+MKL.US,D,20131122,000000,546.77,552.74,545.17,552.74,47727,0
+MKL.US,D,20131125,000000,556,559.21,553.49,554.06,41237,0
+MKL.US,D,20131126,000000,555,557.57,553.24,555.25,30554,0
+MKL.US,D,20131127,000000,559.95,561.75,557.86,560.31,37203,0
+MKL.US,D,20131129,000000,563.1,564.61,556.6,557.28,14390,0
+MKL.US,D,20131202,000000,564.9,564.9,558.38,559.51,36892,0
+MKL.US,D,20131203,000000,559.53,560.74,557.09,560.08,54616,0
+MKL.US,D,20131204,000000,559.99,560.4,555.4,560.35,33637,0
+MKL.US,D,20131205,000000,560,560.12,555.43,557.02,38886,0
+MKL.US,D,20131206,000000,559.01,563.99,558.07,563.33,32428,0
+MKL.US,D,20131209,000000,566.88,567.88,563.4,565.64,51001,0
+MKL.US,D,20131210,000000,565.98,566.53,563.11,564.43,41124,0
+MKL.US,D,20131211,000000,564.58,564.58,556.72,557.73,40002,0
+MKL.US,D,20131212,000000,558,561.7,555.01,560.47,50683,0
+MKL.US,D,20131213,000000,561.5,561.99,558.21,561.79,58415,0
+MKL.US,D,20131216,000000,563.93,564.56,560.26,561.37,43260,0
+MKL.US,D,20131217,000000,563.25,563.25,558.18,561.51,35801,0
+MKL.US,D,20131218,000000,563,566.59,560.38,566,41018,0
+MKL.US,D,20131219,000000,564.88,567.6,563.51,564.01,40044,0
+MKL.US,D,20131220,000000,565,576,565,576,96539,0
+MKL.US,D,20131223,000000,576.01,578.04,573.07,576.02,54373,0
+MKL.US,D,20131224,000000,576.89,578.88,576.23,577.01,10616,0
+MKL.US,D,20131226,000000,578.75,579.92,575.13,579.18,24334,0
+MKL.US,D,20131227,000000,579.04,579.04,573.12,575.51,48435,0
+MKL.US,D,20131230,000000,573.53,579.22,573.08,578.9,27723,0
+MKL.US,D,20131231,000000,580,582.59,578.85,580.35,30549,0
+MKL.US,D,20140102,000000,578.5,580,572.88,574.75,59805,0
+MKL.US,D,20140103,000000,573.39,578.99,573.39,577.16,30313,0
+MKL.US,D,20140106,000000,576.5,577.24,574.03,576.5,37045,0
+MKL.US,D,20140107,000000,574.62,576.47,572.24,573.5,35817,0
+MKL.US,D,20140108,000000,563.07,573.98,563.07,571.94,40427,0
+MKL.US,D,20140109,000000,573.9,575.48,567.38,573.97,33173,0
+MKL.US,D,20140110,000000,574.43,576.51,570.8,574,32349,0
+MKL.US,D,20140113,000000,575,577.68,570.77,571.13,48239,0
+MKL.US,D,20140114,000000,572.4,576.99,572.31,574,46584,0
+MKL.US,D,20140115,000000,573.1,574.67,571.42,573.92,36145,0
+MKL.US,D,20140116,000000,574.16,574.16,565.24,569.91,38083,0
+MKL.US,D,20140117,000000,568.77,572.01,563.15,566.58,76822,0
+MKL.US,D,20140121,000000,571,571.57,561.52,563.9,38647,0
+MKL.US,D,20140122,000000,563.97,565.85,562.76,564.6,19937,0
+MKL.US,D,20140123,000000,563.77,564.6,553.44,557,46200,0
+MKL.US,D,20140124,000000,557.39,557.39,546.4,547.78,30497,0
+MKL.US,D,20140127,000000,558.96,558.96,540.01,543.58,52159,0
+MKL.US,D,20140128,000000,542.16,546.98,542.16,544.41,42880,0
+MKL.US,D,20140129,000000,541.75,544.07,539.24,540.02,61142,0
+MKL.US,D,20140130,000000,543.72,545.11,540.02,544.83,46865,0
+MKL.US,D,20140131,000000,540.56,542.84,537.86,539.14,31695,0
+MKL.US,D,20140203,000000,540.4,541.96,527.17,529,56070,0
+MKL.US,D,20140204,000000,530,534.97,529.84,534.9,56255,0
+MKL.US,D,20140205,000000,534.36,537.03,534.36,536.91,25789,0
+MKL.US,D,20140206,000000,536,540.1,533.65,536.7,32408,0
+MKL.US,D,20140207,000000,541.13,545.23,538.33,542.51,31960,0
+MKL.US,D,20140210,000000,542.49,543.98,538.11,542.25,35814,0
+MKL.US,D,20140211,000000,554.99,560,552.19,554.76,61242,0
+MKL.US,D,20140212,000000,554,554.76,550.62,551.9,30842,0
+MKL.US,D,20140213,000000,551.41,564.82,550.65,563.06,76848,0
+MKL.US,D,20140214,000000,562.9,569.54,561.26,568.96,43707,0
+MKL.US,D,20140218,000000,570,573.12,569,571.79,36314,0
+MKL.US,D,20140219,000000,572.65,575.49,570.19,570.34,68227,0
+MKL.US,D,20140220,000000,573.4,574.99,570.61,574.99,55490,0
+MKL.US,D,20140221,000000,575,577.28,574.01,575.68,52630,0
+MKL.US,D,20140224,000000,575.68,582.88,574.39,580,66492,0
+MKL.US,D,20140225,000000,579.99,581,573.29,575,131899,0
+MKL.US,D,20140226,000000,575,575,569.7,570.21,32149,0
+MKL.US,D,20140227,000000,568.78,573.67,567.99,571.5,49843,0
+MKL.US,D,20140228,000000,570.6,578,570.6,578,35230,0
+MKL.US,D,20140303,000000,576.8,577.33,573.26,575.77,33042,0
+MKL.US,D,20140304,000000,579.77,580.02,574.88,577.7,31002,0
+MKL.US,D,20140305,000000,577.7,579.58,575.48,579.37,21849,0
+MKL.US,D,20140306,000000,582.72,582.72,578.77,579.7,29617,0
+MKL.US,D,20140307,000000,583.37,585.05,579.75,584.49,48212,0
+MKL.US,D,20140310,000000,584.63,585.2,579.14,583.2,51144,0
+MKL.US,D,20140311,000000,582.93,586.59,580.9,581.82,27385,0
+MKL.US,D,20140312,000000,580.68,584.6,580.12,581.8,25590,0
+MKL.US,D,20140313,000000,581.1,583.92,580.01,582.52,30564,0
+MKL.US,D,20140314,000000,583,588.99,583,586.92,34428,0
+MKL.US,D,20140317,000000,589,590.99,583.12,586.6,20923,0
+MKL.US,D,20140318,000000,585.45,591.74,585.45,588.84,31404,0
+MKL.US,D,20140319,000000,589,591.87,585.29,589.98,49690,0
+MKL.US,D,20140320,000000,589,591,585.56,589.2,27377,0
+MKL.US,D,20140321,000000,595.75,595.75,585.77,588.91,41242,0
+MKL.US,D,20140324,000000,590.87,592,588.17,588.46,35142,0
+MKL.US,D,20140325,000000,588.82,589.97,583.17,586.55,40719,0
+MKL.US,D,20140326,000000,587.87,592,587.4,590,24900,0
+MKL.US,D,20140327,000000,590,591.36,581.33,586.66,29655,0
+MKL.US,D,20140328,000000,586.91,590.4,586.91,589.21,20648,0
+MKL.US,D,20140331,000000,590.25,596.87,590.1,596.1,29665,0
+MKL.US,D,20140401,000000,596.07,598.26,593.76,595.99,31127,0
+MKL.US,D,20140402,000000,596.5,598.3,596.06,597.27,19879,0
+MKL.US,D,20140403,000000,598.46,605.61,597.12,604.15,24907,0
+MKL.US,D,20140404,000000,605,610,605,607.4,65476,0
+MKL.US,D,20140407,000000,607.4,608.59,597.92,599.95,55861,0
+MKL.US,D,20140408,000000,600.5,601.43,594.83,597.34,39441,0
+MKL.US,D,20140409,000000,599.58,623.84,599.58,614.24,57539,0
+MKL.US,D,20140410,000000,614.17,620.41,613.99,615,58743,0
+MKL.US,D,20140411,000000,610.91,613.06,604.52,606.71,30895,0
+MKL.US,D,20140414,000000,610.5,613.24,607,611.68,32973,0
+MKL.US,D,20140415,000000,613.74,614.31,604.03,610.25,33747,0
+MKL.US,D,20140416,000000,612.48,617.5,609.59,616.44,23375,0
+MKL.US,D,20140417,000000,616.25,623.95,615.15,619.04,27818,0
+MKL.US,D,20140421,000000,620.47,620.47,614,614.7,28595,0
+MKL.US,D,20140422,000000,614.14,619.16,613.32,614.9,34662,0
+MKL.US,D,20140423,000000,614.54,619.19,612.51,616.04,34891,0
+MKL.US,D,20140424,000000,615.51,619.64,615.48,618.24,23343,0
+MKL.US,D,20140425,000000,616.66,619.38,612.99,618.39,20836,0
+MKL.US,D,20140428,000000,620.35,624.13,612.51,616.93,29758,0
+MKL.US,D,20140429,000000,616.6,617.69,613.13,616.9,26853,0
+MKL.US,D,20140430,000000,618.13,625.92,616.01,625.92,42379,0
+MKL.US,D,20140501,000000,624.52,634.32,619.32,633.92,33344,0
+MKL.US,D,20140502,000000,633.89,639.55,632.51,635.7,46889,0
+MKL.US,D,20140505,000000,635,638.94,634.42,636.2,36695,0
+MKL.US,D,20140506,000000,636.1,640.64,636.1,640.64,45873,0
+MKL.US,D,20140507,000000,640.98,644,639.43,642.8,53035,0
+MKL.US,D,20140508,000000,640,647.87,637.56,640.23,58919,0
+MKL.US,D,20140509,000000,638.83,640.68,633.02,634.8,94458,0
+MKL.US,D,20140512,000000,632.69,639,632.32,637.92,43370,0
+MKL.US,D,20140513,000000,637.92,638.99,632.7,635.35,38954,0
+MKL.US,D,20140514,000000,636.42,638.41,632.52,636.11,70700,0
+MKL.US,D,20140515,000000,636,636,623.45,625.21,56077,0
+MKL.US,D,20140516,000000,625.01,625.01,619.13,624.67,51210,0
+MKL.US,D,20140519,000000,625,625,618.52,621.2,62476,0
+MKL.US,D,20140520,000000,621.53,621.82,615,615.15,53667,0
+MKL.US,D,20140521,000000,615.84,622.12,614.52,622.12,54051,0
+MKL.US,D,20140522,000000,620.16,622.98,617.41,622,98269,0
+MKL.US,D,20140523,000000,622.96,627.7,620.39,625,38193,0
+MKL.US,D,20140527,000000,625,633.49,625,630.64,53295,0
+MKL.US,D,20140528,000000,630.64,633.35,628.36,632.68,58174,0
+MKL.US,D,20140529,000000,631.96,635.6,628.59,634.23,63912,0
+MKL.US,D,20140530,000000,632.99,643.34,632.99,640.22,95426,0
+MKL.US,D,20140602,000000,642.5,645.01,637.71,640.05,87732,0
+MKL.US,D,20140603,000000,640.74,641.81,637.56,641.8,33574,0
+MKL.US,D,20140604,000000,639.69,643.46,639.25,643.07,34824,0
+MKL.US,D,20140605,000000,645.1,646.27,641,643.31,36723,0
+MKL.US,D,20140606,000000,646.99,647,644.53,645.38,24984,0
+MKL.US,D,20140609,000000,644.46,648.9,644,646.18,34456,0
+MKL.US,D,20140610,000000,646.7,647.91,644.87,646.75,22500,0
+MKL.US,D,20140611,000000,645.47,646.2,641.32,644,27762,0
+MKL.US,D,20140612,000000,645.05,645.05,640.13,640.26,22841,0
+MKL.US,D,20140613,000000,642.21,643.77,640.25,642.5,22323,0
+MKL.US,D,20140616,000000,642.83,644.96,640.6,642.07,19371,0
+MKL.US,D,20140617,000000,642.94,651.43,642.63,650.27,36701,0
+MKL.US,D,20140618,000000,650.42,652.27,644.04,648.96,37594,0
+MKL.US,D,20140619,000000,648.82,651.97,647.93,651.65,42483,0
+MKL.US,D,20140620,000000,652.9,655.15,649.78,654.5,138703,0
+MKL.US,D,20140623,000000,654.5,654.89,652,653.81,34205,0
+MKL.US,D,20140624,000000,653.8,653.8,646.16,646.94,32683,0
+MKL.US,D,20140625,000000,647.66,650.99,644.87,650.25,26046,0
+MKL.US,D,20140626,000000,651,651,648.09,650.95,19650,0
+MKL.US,D,20140627,000000,648.16,654.34,648.16,651.73,42340,0
+MKL.US,D,20140630,000000,650.2,655.75,650.2,655.64,35042,0
+MKL.US,D,20140701,000000,666,666,655.22,656.93,31716,0
+MKL.US,D,20140702,000000,657.11,659.42,650.43,652.66,26500,0
+MKL.US,D,20140703,000000,653.42,658.39,652.51,656.58,12379,0
+MKL.US,D,20140707,000000,654,656.5,650,651.45,29790,0
+MKL.US,D,20140708,000000,660.98,660.98,648.07,649.58,22771,0
+MKL.US,D,20140709,000000,651.57,652.56,650.06,652.36,26609,0
+MKL.US,D,20140710,000000,648.73,650.23,644,647.07,31706,0
+MKL.US,D,20140711,000000,647.74,652.64,647.74,651.46,37004,0
+MKL.US,D,20140714,000000,653.95,654,647.12,648.71,41040,0
+MKL.US,D,20140715,000000,649.92,651.63,647.88,650.61,25508,0
+MKL.US,D,20140716,000000,651,651.59,647.61,649.25,21145,0
+MKL.US,D,20140717,000000,649.25,651.5,644.83,645.1,30000,0
+MKL.US,D,20140718,000000,646.72,650.15,643.43,644.85,25947,0
+MKL.US,D,20140721,000000,645,646.75,644.8,646.24,21723,0
+MKL.US,D,20140722,000000,645.77,647.84,643.5,643.5,20037,0
+MKL.US,D,20140723,000000,645.9,651.91,645.66,648,27553,0
+MKL.US,D,20140724,000000,649.88,656.37,648.33,655.2,23122,0
+MKL.US,D,20140725,000000,655.23,655.48,650.18,651.25,24877,0
+MKL.US,D,20140728,000000,651.28,651.28,646.98,648.7,23961,0
+MKL.US,D,20140729,000000,647.01,647.52,640.11,640.11,29106,0
+MKL.US,D,20140730,000000,640.78,641.86,638.72,640,22344,0
+MKL.US,D,20140731,000000,634,638.95,631.03,632.11,54976,0
+MKL.US,D,20140801,000000,628.6,645,628.6,641.08,59999,0
+MKL.US,D,20140804,000000,641.31,648.08,637.19,646.47,28262,0
+MKL.US,D,20140805,000000,646.5,650.14,644.33,647.16,32064,0
+MKL.US,D,20140806,000000,645.46,647.97,643.93,643.93,22754,0
+MKL.US,D,20140807,000000,644,646,631.51,632.19,61349,0
+MKL.US,D,20140808,000000,631.69,636.26,623.9,634.7,62198,0
+MKL.US,D,20140811,000000,635.19,639.64,634.75,635.3,30959,0
+MKL.US,D,20140812,000000,634.89,638.18,634.57,637.99,34255,0
+MKL.US,D,20140813,000000,639.63,643.6,639.63,641.39,33098,0
+MKL.US,D,20140814,000000,642.97,643.75,640,640.85,20268,0
+MKL.US,D,20140815,000000,639.51,641.3,636.05,637.89,16811,0
+MKL.US,D,20140818,000000,638.1,640.49,637.74,640.49,30432,0
+MKL.US,D,20140819,000000,638.1,642.65,638.1,638.67,26997,0
+MKL.US,D,20140820,000000,636.1,641.95,635.5,641.57,28621,0
+MKL.US,D,20140821,000000,642,645.6,641.22,643.9,35059,0
+MKL.US,D,20140822,000000,644.16,649.4,642.71,647.43,26426,0
+MKL.US,D,20140825,000000,648.69,656.78,648.69,656.45,25782,0
+MKL.US,D,20140826,000000,656.98,658.38,652.37,652.44,31328,0
+MKL.US,D,20140827,000000,654.4,662.68,653.28,658.47,28327,0
+MKL.US,D,20140828,000000,658.7,659.76,650.83,650.83,26672,0
+MKL.US,D,20140829,000000,651.47,659.8,648.02,659.8,32002,0
+MKL.US,D,20140902,000000,659.19,665.68,658.33,659,26337,0
+MKL.US,D,20140903,000000,658.69,662.02,651.79,652.75,42878,0
+MKL.US,D,20140904,000000,654.92,658.77,648.25,650.88,29213,0
+MKL.US,D,20140905,000000,649.68,649.97,643.01,646.6,33403,0
+MKL.US,D,20140908,000000,645.46,654.4,645.46,649.71,22007,0
+MKL.US,D,20140909,000000,650.01,652.11,643.75,646.69,24206,0
+MKL.US,D,20140910,000000,646.7,649.01,638.67,641.7,65608,0
+MKL.US,D,20140911,000000,642.05,643.35,640,640.57,28781,0
+MKL.US,D,20140912,000000,641.38,643.9,638.99,639.65,22662,0
+MKL.US,D,20140915,000000,640,642.35,636.33,639.13,32166,0
+MKL.US,D,20140916,000000,637.48,643.65,637.48,640.05,12656,0
+MKL.US,D,20140917,000000,645.5,648.02,641.05,645.39,15080,0
+MKL.US,D,20140918,000000,647.33,649.5,643.76,646,25156,0
+MKL.US,D,20140919,000000,648.04,652.02,645.01,646.84,50456,0
+MKL.US,D,20140922,000000,646.84,647.95,639.9,639.9,32701,0
+MKL.US,D,20140923,000000,641.89,641.89,633.44,633.44,37266,0
+MKL.US,D,20140924,000000,633.4,635.99,633.01,633.51,34607,0
+MKL.US,D,20140925,000000,633,636.96,628.88,632.6,47864,0
+MKL.US,D,20140926,000000,633.61,641.42,631.4,637.89,25438,0
+MKL.US,D,20140929,000000,631.08,640.79,630.1,636.84,31927,0
+MKL.US,D,20140930,000000,635.91,639.79,634.25,636.15,20269,0
+MKL.US,D,20141001,000000,635.69,638.96,633.55,634.55,26881,0
+MKL.US,D,20141002,000000,632.65,637.64,632.65,637.2,24640,0
+MKL.US,D,20141003,000000,641.5,647.34,638.27,644.68,27361,0
+MKL.US,D,20141006,000000,645.82,648.93,644.52,646.93,22421,0
+MKL.US,D,20141007,000000,647.95,647.95,638.51,638.93,23676,0
+MKL.US,D,20141008,000000,639.49,648.2,636.35,648.2,21477,0
+MKL.US,D,20141009,000000,646.25,651.79,639.91,640.75,20911,0
+MKL.US,D,20141010,000000,639.75,644.13,638.29,638.48,19443,0
+MKL.US,D,20141013,000000,638.39,647.94,638.19,639.85,14306,0
+MKL.US,D,20141014,000000,640,650,639.17,648.15,43085,0
+MKL.US,D,20141015,000000,640.05,646,634.27,637.4,85436,0
+MKL.US,D,20141016,000000,637.4,640.5,633.99,639.56,53050,0
+MKL.US,D,20141017,000000,644.95,647.29,639.38,647,49149,0
+MKL.US,D,20141020,000000,647.01,653,644.52,653,27634,0
+MKL.US,D,20141021,000000,654.28,669.68,653.05,669.07,35000,0
+MKL.US,D,20141022,000000,670,678,667.27,667.28,48222,0
+MKL.US,D,20141023,000000,670,673.99,668.48,669.18,37990,0
+MKL.US,D,20141024,000000,672,674.65,668.62,672.13,27941,0
+MKL.US,D,20141027,000000,672.97,680,672.57,678.97,17321,0
+MKL.US,D,20141028,000000,680,687.6,679.73,685.31,27514,0
+MKL.US,D,20141029,000000,686.1,690.45,670.03,676.09,37018,0
+MKL.US,D,20141030,000000,674.23,685.19,674.23,681.25,33280,0
+MKL.US,D,20141031,000000,681.95,691.63,680.07,690.89,25577,0
+MKL.US,D,20141103,000000,691.01,695.78,687.12,692.99,39376,0
+MKL.US,D,20141104,000000,690.46,693.85,687.25,687.9,79548,0
+MKL.US,D,20141105,000000,686.12,694.25,686.03,689.05,37802,0
+MKL.US,D,20141106,000000,686.26,700,684.81,697.04,40555,0
+MKL.US,D,20141107,000000,698,703.27,698,701.89,58433,0
+MKL.US,D,20141110,000000,702.01,704.46,694.13,699.38,38875,0
+MKL.US,D,20141111,000000,693.5,699.94,691,699.62,22563,0
+MKL.US,D,20141112,000000,699.03,703.84,697,700.7,26096,0
+MKL.US,D,20141113,000000,700.13,702.99,697.21,700.19,22091,0
+MKL.US,D,20141114,000000,706.55,707.36,694.92,700.21,21383,0
+MKL.US,D,20141117,000000,700,703.95,694.79,703.95,25085,0
+MKL.US,D,20141118,000000,703.98,706.62,697.92,701.21,39658,0
+MKL.US,D,20141119,000000,698,698,689.33,697.8,59944,0
+MKL.US,D,20141120,000000,696.69,699.5,693.31,698.18,28600,0
+MKL.US,D,20141121,000000,700.5,700.5,695.01,695.7,23114,0
+MKL.US,D,20141124,000000,696.88,697.38,692.53,695.36,46649,0
+MKL.US,D,20141125,000000,693.87,697.95,690.19,694.71,25501,0
+MKL.US,D,20141126,000000,694.48,697.24,692.31,697.24,13232,0
+MKL.US,D,20141128,000000,698.01,703.99,696.2,696.78,7363,0
+MKL.US,D,20141201,000000,693.01,696.21,680.18,682.4,61994,0
+MKL.US,D,20141202,000000,682.79,684.43,677.58,679.72,49438,0
+MKL.US,D,20141203,000000,664.35,686.64,660.09,686.64,44003,0
+MKL.US,D,20141204,000000,682.21,694.05,682.21,692.1,22882,0
+MKL.US,D,20141205,000000,694.84,697.78,684.26,690.08,21276,0
+MKL.US,D,20141208,000000,689,698.68,683.61,695.12,42088,0
+MKL.US,D,20141209,000000,687.25,693.32,684,689.31,29136,0
+MKL.US,D,20141210,000000,690,692.16,683.99,686.43,30882,0
+MKL.US,D,20141211,000000,688.05,697.07,687.45,690.53,29871,0
+MKL.US,D,20141212,000000,688.57,691.84,679.67,679.67,27842,0
+MKL.US,D,20141215,000000,678.63,679.39,665,673.65,40890,0
+MKL.US,D,20141216,000000,668.21,678.18,667.7,669.02,42420,0
+MKL.US,D,20141217,000000,669.33,676.62,667.52,675.95,17587,0
+MKL.US,D,20141218,000000,681.9,686.46,680.28,683,22880,0
+MKL.US,D,20141219,000000,682.25,688.59,682.25,685.45,21796,0
+MKL.US,D,20141222,000000,680,687.25,680,687.25,19215,0
+MKL.US,D,20141223,000000,686.99,690,682.98,685.49,26262,0
+MKL.US,D,20141224,000000,685.69,691.72,683.85,687.69,19710,0
+MKL.US,D,20141226,000000,686,690.93,684.14,687.21,12714,0
+MKL.US,D,20141229,000000,687,696.37,684.34,691.07,17617,0
+MKL.US,D,20141230,000000,688.24,689.61,685.08,687.72,8504,0
+MKL.US,D,20141231,000000,686.78,687.24,681.26,682.84,13902,0
+MKL.US,D,20150102,000000,682.55,687.79,672.12,681.05,25587,0
+MKL.US,D,20150105,000000,684.93,684.93,668.31,668.31,25870,0
+MKL.US,D,20150106,000000,669.21,673.46,661.04,662.59,23598,0
+MKL.US,D,20150107,000000,665.91,671,665,669.56,13547,0
+MKL.US,D,20150108,000000,673.47,684.02,673.47,684.02,15200,0
+MKL.US,D,20150109,000000,683.27,687.95,670.99,670.99,19481,0
+MKL.US,D,20150112,000000,669.82,676.16,668.23,675.05,22755,0
+MKL.US,D,20150113,000000,681.97,686.61,669.96,672.99,36852,0
+MKL.US,D,20150114,000000,668,671.92,660.05,667.91,34925,0
+MKL.US,D,20150115,000000,668.58,672.91,665.09,671.85,28549,0
+MKL.US,D,20150116,000000,671.28,684.32,667.85,682.9,57792,0
+MKL.US,D,20150120,000000,682.9,688.14,676.92,679.4,34737,0
+MKL.US,D,20150121,000000,681.4,685.92,678.01,681.31,23870,0
+MKL.US,D,20150122,000000,683.82,692.75,681.1,689.7,22946,0
+MKL.US,D,20150123,000000,689.38,696.08,687.76,691.18,13450,0
+MKL.US,D,20150126,000000,687.25,697.85,685.78,694.61,28218,0
+MKL.US,D,20150127,000000,691.09,696.36,681.44,690.48,20578,0
+MKL.US,D,20150128,000000,693.52,699,685.91,687.28,21140,0
+MKL.US,D,20150129,000000,685.38,693.1,679.17,689.08,23942,0
+MKL.US,D,20150130,000000,680,692.99,678.71,683.36,32238,0
+MKL.US,D,20150202,000000,687.63,690.84,680.06,690,28537,0
+MKL.US,D,20150203,000000,690,697.84,682,697.84,34149,0
+MKL.US,D,20150204,000000,695.52,705.85,695.52,702.56,20718,0
+MKL.US,D,20150205,000000,704.83,710.95,703.49,710.95,19916,0
+MKL.US,D,20150206,000000,711.73,714.28,701.57,709.38,26824,0
+MKL.US,D,20150209,000000,707.59,708.55,701.12,705,15858,0
+MKL.US,D,20150210,000000,710.8,710.8,699.01,702.02,27508,0
+MKL.US,D,20150211,000000,697.51,704.97,697.51,704.75,30633,0
+MKL.US,D,20150212,000000,706.44,727.66,701.32,727.65,38563,0
+MKL.US,D,20150213,000000,727.66,741.78,725.23,731.94,32114,0
+MKL.US,D,20150217,000000,730.82,750.82,730.82,745,53328,0
+MKL.US,D,20150218,000000,745.64,751.7,744.93,749.5,52319,0
+MKL.US,D,20150219,000000,746.13,750.39,744.29,748.01,30171,0
+MKL.US,D,20150220,000000,750,750.95,745.21,749.3,45771,0
+MKL.US,D,20150223,000000,750.3,750.55,737.39,739.03,34480,0
+MKL.US,D,20150224,000000,738,746.46,738,738.29,35860,0
+MKL.US,D,20150225,000000,743.5,747.94,738.34,745.27,22790,0
+MKL.US,D,20150226,000000,746.44,749.3,743.33,745.13,17969,0
+MKL.US,D,20150227,000000,745.14,747.31,743.97,745.44,27534,0
+MKL.US,D,20150302,000000,746,749.1,741.79,749.1,39200,0
+MKL.US,D,20150303,000000,753.45,761.32,749.26,759.56,26500,0
+MKL.US,D,20150304,000000,751.81,753.5,746.6,747.23,20200,0
+MKL.US,D,20150305,000000,749,750.48,746.36,749.46,13400,0
+MKL.US,D,20150306,000000,744.5,756.39,744.5,748.32,25200,0
+MKL.US,D,20150309,000000,748.32,755.48,744.02,753.89,53200,0
+MKL.US,D,20150310,000000,750,750,736.75,738.1,53100,0
+MKL.US,D,20150311,000000,741.67,743.5,736.37,738.77,41400,0
+MKL.US,D,20150312,000000,740.76,759.09,739,758.51,46100,0
+MKL.US,D,20150313,000000,759.74,759.74,744,749.79,22000,0
+MKL.US,D,20150316,000000,754,757.55,750.23,757.55,42400,0
+MKL.US,D,20150317,000000,756.76,768.39,754.62,767.06,31205,0
+MKL.US,D,20150318,000000,766.46,767.79,758,764,36900,0
+MKL.US,D,20150319,000000,763,767.91,760.3,765.25,36700,0
+MKL.US,D,20150320,000000,764,778.49,763.02,778.49,50400,0
+MKL.US,D,20150323,000000,775,780.42,772,776.64,64200,0
+MKL.US,D,20150324,000000,778.95,783.5,775.7,777.51,52300,0
+MKL.US,D,20150325,000000,778.12,780.62,765.73,768.89,119900,0
+MKL.US,D,20150326,000000,768.8,769,759.99,764,75400,0
+MKL.US,D,20150327,000000,765,768.85,759.56,763.97,65900,0
+MKL.US,D,20150330,000000,765.9,772.65,763.98,771.53,64800,0
+MKL.US,D,20150331,000000,770,775,768.5,768.96,97054,0
+MKL.US,D,20150401,000000,770.1,770.93,763.17,770.85,42200,0
+MKL.US,D,20150402,000000,772.69,774.07,768.15,772.34,34400,0
+MKL.US,D,20150406,000000,769.12,782.76,769.12,776.58,27500,0
+MKL.US,D,20150407,000000,779.37,779.71,771.26,772.89,27123,0
+MKL.US,D,20150408,000000,775.48,778.22,769.6,773.72,32900,0
+MKL.US,D,20150409,000000,775.7,783.8,775.02,783.03,47626,0
+MKL.US,D,20150410,000000,780.3,784.25,779.13,781.63,29900,0
+MKL.US,D,20150413,000000,782.8,787.82,778.24,787.42,27600,0
+MKL.US,D,20150414,000000,785,787.96,775.69,780.61,45600,0
+MKL.US,D,20150415,000000,781.01,784.37,777.38,777.64,26920,0
+MKL.US,D,20150416,000000,773.5,779.63,770.15,779,37410,0
+MKL.US,D,20150417,000000,774.3,774.3,765.25,771.44,44700,0
+MKL.US,D,20150420,000000,774.6,775.74,769.9,772.44,30894,0
+MKL.US,D,20150421,000000,775,779.38,759.01,763.25,64389,0
+MKL.US,D,20150422,000000,764.09,764.09,746.09,758.02,56225,0
+MKL.US,D,20150423,000000,753.4,763.13,752.51,758,50600,0
+MKL.US,D,20150424,000000,755.44,760.36,750.03,759.34,22306,0
+MKL.US,D,20150427,000000,758,762.01,751,751,38900,0
+MKL.US,D,20150428,000000,751.21,760.11,751.21,754.73,26700,0
+MKL.US,D,20150429,000000,754.6,755.01,742.97,744.37,45000,0
+MKL.US,D,20150430,000000,742.99,747.49,736.96,740.64,29800,0
+MKL.US,D,20150501,000000,743.79,750.88,742.03,749.35,37200,0
+MKL.US,D,20150504,000000,751,755.7,748.3,754.97,25000,0
+MKL.US,D,20150505,000000,748.55,753.52,747.13,749.81,22600,0
+MKL.US,D,20150506,000000,751,752.44,745.02,749,31118,0
+MKL.US,D,20150507,000000,756.91,786.99,756.91,780.36,73976,0
+MKL.US,D,20150508,000000,782.71,792.58,777.13,780.43,44300,0
+MKL.US,D,20150511,000000,781.79,785.01,771.69,776.45,34200,0
+MKL.US,D,20150512,000000,774.48,780.38,771,776.06,57802,0
+MKL.US,D,20150513,000000,776.56,780.38,771.22,773.76,32400,0
+MKL.US,D,20150514,000000,778,780.46,772.61,779.5,29100,0
+MKL.US,D,20150515,000000,778.28,786.79,775.65,786.79,39366,0
+MKL.US,D,20150518,000000,788,797.18,788,795,57778,0
+MKL.US,D,20150519,000000,796.54,797.56,786.7,792.01,51900,0
+MKL.US,D,20150520,000000,796.19,796.19,781.03,781.3,71100,0
+MKL.US,D,20150521,000000,782.88,785.2,775.32,775.89,42100,0
+MKL.US,D,20150522,000000,776.98,778.37,769.04,771.66,32800,0
+MKL.US,D,20150526,000000,774,775.63,763,768.23,60149,0
+MKL.US,D,20150527,000000,771,776.57,765.87,768.32,35100,0
+MKL.US,D,20150528,000000,766.02,770.79,765,769.77,34935,0
+MKL.US,D,20150529,000000,770.11,772.76,766.62,772.76,63600,0
+MKL.US,D,20150601,000000,774.06,778.17,770.6,774.24,28659,0
+MKL.US,D,20150602,000000,775.19,780.42,772,780.35,24529,0
+MKL.US,D,20150603,000000,777.56,787.49,773.72,787.49,30400,0
+MKL.US,D,20150604,000000,787.58,788.7,783.08,784.37,39600,0
+MKL.US,D,20150605,000000,785,788.61,777.62,780.02,26100,0
+MKL.US,D,20150608,000000,777,785.87,777,777.79,24200,0
+MKL.US,D,20150609,000000,776.33,781.24,772.4,774.76,30176,0
+MKL.US,D,20150610,000000,776.9,785.68,774.22,785.67,32599,0
+MKL.US,D,20150611,000000,787.14,791.4,783.81,787.96,52961,0
+MKL.US,D,20150612,000000,785.96,789.85,784.05,789.45,55600,0
+MKL.US,D,20150615,000000,789,791.08,781.66,789.16,47500,0
+MKL.US,D,20150616,000000,788,796.98,786.95,795.98,44000,0
+MKL.US,D,20150617,000000,797.79,797.79,791.27,795,27100,0
+MKL.US,D,20150618,000000,796.5,805.06,796.5,804.99,35100,0
+MKL.US,D,20150619,000000,807.6,807.6,794.45,796.27,35600,0
+MKL.US,D,20150622,000000,800.85,803.59,797.64,799.88,34100,0
+MKL.US,D,20150623,000000,802.84,804.7,796.06,804.58,70834,0
+MKL.US,D,20150624,000000,801,804.99,796.28,799.14,22400,0
+MKL.US,D,20150625,000000,801.13,809.86,797.92,798.43,54700,0
+MKL.US,D,20150626,000000,800,821,799.96,811,186400,0
+MKL.US,D,20150629,000000,809.9,811.1,795.32,795.32,53800,0
+MKL.US,D,20150630,000000,800.92,814.51,796.15,800.68,72995,0
+MKL.US,D,20150701,000000,805.01,818.61,802.92,812.49,57900,0
+MKL.US,D,20150702,000000,815.99,833.75,815.99,830.01,103200,0
+MKL.US,D,20150706,000000,830,844.71,827.39,842.79,111600,0
+MKL.US,D,20150707,000000,847.62,854.1,841.2,853.14,148400,0
+MKL.US,D,20150708,000000,848.5,858.17,846.75,848.9,55100,0
+MKL.US,D,20150709,000000,853.87,855.91,848.2,854.94,71100,0
+MKL.US,D,20150710,000000,859.45,872.11,858.43,870.3,62300,0
+MKL.US,D,20150713,000000,878.99,880.59,861.55,865.15,47200,0
+MKL.US,D,20150714,000000,866.4,878,862.98,878,37870,0
+MKL.US,D,20150715,000000,876.02,882.45,871.05,874.95,29348,0
+MKL.US,D,20150716,000000,871.88,881.49,871.88,876.43,59000,0
+MKL.US,D,20150717,000000,878.91,881.38,869.83,878.12,22700,0
+MKL.US,D,20150720,000000,879.97,880.99,871.9,876.49,23900,0
+MKL.US,D,20150721,000000,876,878.14,873.29,873.29,38800,0
+MKL.US,D,20150722,000000,875.4,891.6,875.4,888.35,21700,0
+MKL.US,D,20150723,000000,892.85,898.08,880,880.15,46000,0
+MKL.US,D,20150724,000000,881.42,891.95,879.71,889.86,26200,0
+MKL.US,D,20150727,000000,883.75,889.86,870.76,876.32,73700,0
+MKL.US,D,20150728,000000,879.5,885.25,874.99,881.89,37600,0
+MKL.US,D,20150729,000000,878.64,886.95,878.64,880.88,29000,0
+MKL.US,D,20150730,000000,880,892.21,877.03,887.08,56300,0
+MKL.US,D,20150731,000000,887,892.5,885.63,889.75,30000,0
+MKL.US,D,20150803,000000,890.01,897.96,886.01,892.94,32376,0
+MKL.US,D,20150804,000000,893,895.48,883.05,890.32,34200,0
+MKL.US,D,20150805,000000,890.32,896.51,882.72,892.5,33500,0
+MKL.US,D,20150806,000000,883,887.34,870.03,881.52,56107,0
+MKL.US,D,20150807,000000,875.9,877.71,860,868.63,50300,0
+MKL.US,D,20150810,000000,871.5,879.97,870,872.62,34400,0
+MKL.US,D,20150811,000000,865,874.35,861.21,870.06,56229,0
+MKL.US,D,20150812,000000,866.05,869.7,856.59,865,58200,0
+MKL.US,D,20150813,000000,863.57,870,852.5,869.83,33500,0
+MKL.US,D,20150814,000000,868.84,881.87,850,881.57,33000,0
+MKL.US,D,20150817,000000,879.2,882,872.34,882,38200,0
+MKL.US,D,20150818,000000,880,880,874.45,878.56,27500,0
+MKL.US,D,20150819,000000,870,883.88,870,880,43800,0
+MKL.US,D,20150820,000000,875.46,875.46,857.99,857.99,33600,0
+MKL.US,D,20150821,000000,845,856.97,831.15,835.5,67900,0
+MKL.US,D,20150824,000000,783.97,821.25,775,796.72,80776,0
+MKL.US,D,20150825,000000,816.5,817.14,777.65,782.33,62600,0
+MKL.US,D,20150826,000000,792.16,812.36,775.7,805.96,69600,0
+MKL.US,D,20150827,000000,812,832.74,812,828.57,53200,0
+MKL.US,D,20150828,000000,831.2,836.69,827,831.94,43400,0
+MKL.US,D,20150831,000000,829,829.81,817.41,823.75,60700,0
+MKL.US,D,20150901,000000,814.75,825.89,806.17,814.99,69100,0
+MKL.US,D,20150902,000000,821.9,821.9,807.52,820.13,64900,0
+MKL.US,D,20150903,000000,822.03,827.69,817.58,823.59,48000,0
+MKL.US,D,20150904,000000,815.21,829.02,811.19,817.56,44000,0
+MKL.US,D,20150908,000000,823,827,811.73,824.77,61300,0
+MKL.US,D,20150909,000000,828,831.45,818.99,820.15,49700,0
+MKL.US,D,20150910,000000,820.35,830,818.24,824.54,51599,0
+MKL.US,D,20150911,000000,821.76,824.5,816.37,820.2,52800,0
+MKL.US,D,20150914,000000,819,827.97,807.15,816.01,55400,0
+MKL.US,D,20150915,000000,814.95,818,808.41,814.01,79079,0
+MKL.US,D,20150916,000000,811,816.72,806.8,815.64,40600,0
+MKL.US,D,20150917,000000,814.51,818.11,806.03,811.58,45066,0
+MKL.US,D,20150918,000000,802.11,809.79,795.16,795.16,59400,0
+MKL.US,D,20150921,000000,799,813,799,811.99,43300,0
+MKL.US,D,20150922,000000,805.31,813,800,802.75,56700,0
+MKL.US,D,20150923,000000,803.11,817.09,798.58,806.42,20600,0
+MKL.US,D,20150924,000000,800.3,807.01,798.21,803.46,23980,0
+MKL.US,D,20150925,000000,809.42,812,801.58,807.99,20600,0
+MKL.US,D,20150928,000000,804.6,805.65,794.15,794.24,32759,0
+MKL.US,D,20150929,000000,795.1,801.17,791.97,800,40900,0
+MKL.US,D,20150930,000000,804.5,806.52,792.94,801.86,45500,0
+MKL.US,D,20151001,000000,799.98,801.74,791.97,801.6,35900,0
+MKL.US,D,20151002,000000,792.87,801.78,792.5,801.75,43300,0
+MKL.US,D,20151005,000000,802.66,815,802.66,809.48,44275,0
+MKL.US,D,20151006,000000,810.83,813.45,793.95,800.74,34900,0
+MKL.US,D,20151007,000000,802.76,810.99,801.91,809.13,31300,0
+MKL.US,D,20151008,000000,807,827.09,803.76,825.61,50100,0
+MKL.US,D,20151009,000000,825.3,825.98,813.78,817.99,30100,0
+MKL.US,D,20151012,000000,820.57,828.96,816.41,826.12,26324,0
+MKL.US,D,20151013,000000,823.11,828.54,814.71,817.93,25300,0
+MKL.US,D,20151014,000000,813.45,823.95,808.06,811,33400,0
+MKL.US,D,20151015,000000,813.19,822.43,805.79,822.43,19800,0
+MKL.US,D,20151016,000000,821.7,835.24,817.04,830.95,62000,0
+MKL.US,D,20151019,000000,829.85,857.26,829.85,851.08,42650,0
+MKL.US,D,20151020,000000,854.09,866.43,846.3,857.57,22098,0
+MKL.US,D,20151021,000000,859.78,867.4,847.73,850,34100,0
+MKL.US,D,20151022,000000,856.97,878.65,852.91,868.92,40300,0
+MKL.US,D,20151023,000000,871.6,877,870.25,875.96,25400,0
+MKL.US,D,20151026,000000,874.68,878.31,869.87,876.74,34600,0
+MKL.US,D,20151027,000000,874.89,878.5,871.01,871.25,28400,0
+MKL.US,D,20151028,000000,868.16,883.9,868.16,882.72,26400,0
+MKL.US,D,20151029,000000,881.02,881.02,871.65,877.87,26700,0
+MKL.US,D,20151030,000000,875.28,887.17,866.45,868,34300,0
+MKL.US,D,20151102,000000,869.48,879.98,860.02,874.23,64986,0
+MKL.US,D,20151103,000000,870.02,874.28,862.75,865,61300,0
+MKL.US,D,20151104,000000,860.08,864.66,847.21,851.52,70541,0
+MKL.US,D,20151105,000000,851.66,873.6,851.66,871.34,62000,0
+MKL.US,D,20151106,000000,873,878.56,861.1,876.56,72700,0
+MKL.US,D,20151109,000000,878.55,878.55,857.95,859.93,68609,0
+MKL.US,D,20151110,000000,853.35,870.15,853.35,867.15,62900,0
+MKL.US,D,20151111,000000,866.98,878.01,862,866.06,62700,0
+MKL.US,D,20151112,000000,862.84,863.9,839.33,842.8,68300,0
+MKL.US,D,20151113,000000,841.34,860.37,841.34,853.23,151800,0
+MKL.US,D,20151116,000000,851.53,859.04,845.76,858.51,95000,0
+MKL.US,D,20151117,000000,857.7,889.99,850.07,873.53,139300,0
+MKL.US,D,20151118,000000,876.26,900.14,858.84,896,89000,0
+MKL.US,D,20151119,000000,890,904.85,888.94,900,112300,0
+MKL.US,D,20151120,000000,900,907.74,898.12,900.47,77100,0
+MKL.US,D,20151123,000000,900.43,924.38,900,923.49,107000,0
+MKL.US,D,20151124,000000,922.14,937.91,912,934.76,116500,0
+MKL.US,D,20151125,000000,933.67,933.67,912.87,914.99,96500,0
+MKL.US,D,20151127,000000,916.73,924.89,914.01,919.92,61200,0
+MKL.US,D,20151130,000000,924.11,925.3,905.17,905.17,593000,0
+MKL.US,D,20151201,000000,910,912.8,895.55,905.99,107495,0
+MKL.US,D,20151202,000000,904.38,908.02,895.47,898.88,67749,0
+MKL.US,D,20151203,000000,900.86,909.86,888.42,893.85,46095,0
+MKL.US,D,20151204,000000,894.89,922.22,894.89,917.74,63500,0
+MKL.US,D,20151207,000000,917.21,931.25,916.08,917.63,57400,0
+MKL.US,D,20151208,000000,913.77,916.82,897.65,898.08,55608,0
+MKL.US,D,20151209,000000,900,916.43,883.13,890.93,71500,0
+MKL.US,D,20151210,000000,890.93,894.66,883.38,889.79,51100,0
+MKL.US,D,20151211,000000,883.12,898.5,880.61,885.1,59700,0
+MKL.US,D,20151214,000000,889.62,914.2,875.98,886.1,104411,0
+MKL.US,D,20151215,000000,887.5,895,880.11,887.59,103300,0
+MKL.US,D,20151216,000000,890.97,892.28,872.07,887.49,113600,0
+MKL.US,D,20151217,000000,888,893,866.4,870.43,97400,0
+MKL.US,D,20151218,000000,868.82,879.62,852.99,862.35,79600,0
+MKL.US,D,20151221,000000,867,879.98,852.03,876.98,53200,0
+MKL.US,D,20151222,000000,878.75,890,872.87,879.85,59888,0
+MKL.US,D,20151223,000000,883.69,884.94,875.21,883.4,45100,0
+MKL.US,D,20151224,000000,884.5,889.5,879.89,889.26,10389,0
+MKL.US,D,20151228,000000,885.25,890,882.86,888.3,33707,0
+MKL.US,D,20151229,000000,890.12,900,889.41,896.62,34411,0
+MKL.US,D,20151230,000000,894.88,898.004,886.31,890.21,35317,0
+MKL.US,D,20151231,000000,885.5,893.75,880.5,883.35,51496,0
+MKL.US,D,20160104,000000,874.06,877.915,856.87,866.45,55122,0
+MKL.US,D,20160105,000000,869.97,886.99,862.12,882.7,61466,0
+MKL.US,D,20160106,000000,872.35,876.5,864.07,866.3,33652,0
+MKL.US,D,20160107,000000,857.91,862.3,842.6,846.28,46191,0
+MKL.US,D,20160108,000000,849.81,853,837.09,837.09,52109,0
+MKL.US,D,20160111,000000,841,846.99,832.38,841.23,65776,0
+MKL.US,D,20160112,000000,847.3,853.79,835.6,852.81,91698,0
+MKL.US,D,20160113,000000,852.56,852.56,835,839.56,64664,0
+MKL.US,D,20160114,000000,840.05,856.37,828.35,850.2,69700,0
+MKL.US,D,20160115,000000,837.8,843.17,831.42,842.98,69630,0
+MKL.US,D,20160119,000000,846.99,853.15,835.8,851.24,119300,0
+MKL.US,D,20160120,000000,844.3,851,828.52,846.15,67692,0
+MKL.US,D,20160121,000000,843.2,845.984,832.61,834.44,57594,0
+MKL.US,D,20160122,000000,836.83,860,836.158,858.73,73909,0
+MKL.US,D,20160125,000000,859.99,864.99,841.57,841.59,58684,0
+MKL.US,D,20160126,000000,842.35,855.4,835.63,839.57,110319,0
+MKL.US,D,20160127,000000,838.88,838.88,814.94,824.78,142911,0
+MKL.US,D,20160128,000000,827.72,828.5,805.03,810.26,123168,0
+MKL.US,D,20160129,000000,810.59,841.07,806.41,840.46,136807,0
+MKL.US,D,20160201,000000,839.25,861.04,816.71,851.69,79707,0
+MKL.US,D,20160202,000000,844.07,852.82,839.2,840.66,70816,0
+MKL.US,D,20160203,000000,845.29,849.68,823.16,835.41,64301,0
+MKL.US,D,20160204,000000,835.71,840,816.3,830.45,56742,0
+MKL.US,D,20160205,000000,827.65,841.56,827.63,832.72,83944,0
+MKL.US,D,20160208,000000,827.99,828.85,810,820.52,76294,0
+MKL.US,D,20160209,000000,815.92,840.35,815.92,830.45,68106,0
+MKL.US,D,20160210,000000,833.03,856.29,833.03,842.52,71406,0
+MKL.US,D,20160211,000000,841.21,841.21,813.08,815.14,59095,0
+MKL.US,D,20160212,000000,816.23,842.93,816.23,841.22,54389,0
+MKL.US,D,20160216,000000,840,840,821.01,833.88,64295,0
+MKL.US,D,20160217,000000,830.99,848.66,830,844,58882,0
+MKL.US,D,20160218,000000,843.89,853.15,841.1,848,70419,0
+MKL.US,D,20160219,000000,846.9,889.5,840,861.43,100531,0
+MKL.US,D,20160222,000000,865.35,871.7,860.39,867.75,53673,0
+MKL.US,D,20160223,000000,865.7,870.63,852.99,853.89,45271,0
+MKL.US,D,20160224,000000,847.15,870.16,840.38,866.63,76850,0
+MKL.US,D,20160225,000000,864.1,887.97,861.01,882.29,121183,0
+MKL.US,D,20160226,000000,880.61,884.92,865.86,866.76,58203,0
+MKL.US,D,20160229,000000,869.42,875.655,853.81,856.71,60855,0
+MKL.US,D,20160301,000000,863.73,883.71,863.73,878.46,55093,0
+MKL.US,D,20160302,000000,876.5,884,875.9,879.91,55266,0
+MKL.US,D,20160303,000000,879.7,883.85,869.56,880.25,38434,0
+MKL.US,D,20160304,000000,881.08,886.97,875.42,880.65,32794,0
+MKL.US,D,20160307,000000,876.59,881.8,867.15,869,39731,0
+MKL.US,D,20160308,000000,867.08,874.39,860,871.23,36232,0
+MKL.US,D,20160309,000000,875,885.34,866.91,877.65,21910,0
+MKL.US,D,20160310,000000,883.18,885.646,872.47,872.8,19584,0
+MKL.US,D,20160311,000000,879.8,892.15,879.8,891.52,24409,0
+MKL.US,D,20160314,000000,892.24,895.03,885,886.3,28001,0
+MKL.US,D,20160315,000000,883.23,889.9,876.53,885.95,31196,0
+MKL.US,D,20160316,000000,885.25,889.99,884.22,887.92,17334,0
+MKL.US,D,20160317,000000,881.31,893.85,881.31,888.6,24767,0
+MKL.US,D,20160318,000000,893.48,893.48,882.1,888.58,63227,0
+MKL.US,D,20160321,000000,885.66,892.38,884,890.88,33703,0
+MKL.US,D,20160322,000000,886.88,894.8,884.189,887.65,25691,0
+MKL.US,D,20160323,000000,881.21,890.85,881.21,885.17,22247,0
+MKL.US,D,20160324,000000,882.02,891.99,872,878.8,77543,0
+MKL.US,D,20160328,000000,878,887.86,873.8,887.29,57614,0
+MKL.US,D,20160329,000000,884.86,890,882.34,887.14,39904,0
+MKL.US,D,20160330,000000,890,894.5,884.534,889.47,33224,0
+MKL.US,D,20160331,000000,889.42,895,888.3,891.57,50206,0
+MKL.US,D,20160401,000000,886.64,903.99,882.2,903.99,42546,0
+MKL.US,D,20160404,000000,901.6,907,887.83,889.19,86243,0
+MKL.US,D,20160405,000000,887.25,890.05,881.2,882.1,30279,0
+MKL.US,D,20160406,000000,883.93,899.97,883.93,899,37244,0
+MKL.US,D,20160407,000000,896.01,896.01,880.01,883.88,41275,0
+MKL.US,D,20160408,000000,887,891.98,880.75,887.22,29991,0
+MKL.US,D,20160411,000000,888.8,892.59,882.97,885.86,41745,0
+MKL.US,D,20160412,000000,886.3,904.905,886.3,904.78,41815,0
+MKL.US,D,20160413,000000,907.99,913.99,904.69,911.35,31980,0
+MKL.US,D,20160414,000000,916.77,920,906.37,909.86,33031,0
+MKL.US,D,20160415,000000,910.63,914.617,904.39,910.58,33599,0
+MKL.US,D,20160418,000000,908.85,919.75,906.468,917.18,20143,0
+MKL.US,D,20160419,000000,917.4,920,911.28,914.17,21458,0
+MKL.US,D,20160420,000000,909.71,916.5,906.02,912.09,24528,0
+MKL.US,D,20160421,000000,915.45,919.995,906.51,910,31231,0
+MKL.US,D,20160422,000000,909.26,914.655,895.54,900.34,46804,0
+MKL.US,D,20160425,000000,897.97,899.63,887.97,894.69,36067,0
+MKL.US,D,20160426,000000,894.4,907.17,894.4,903,38607,0
+MKL.US,D,20160427,000000,900,900,890,897.86,27651,0
+MKL.US,D,20160428,000000,893.8,898.49,884.657,892.08,24919,0
+MKL.US,D,20160429,000000,890.53,899.49,885.5,899.11,37604,0
+MKL.US,D,20160502,000000,897.69,914.99,892.591,911.06,32992,0
+MKL.US,D,20160503,000000,913.5,921.67,908,918.99,23885,0
+MKL.US,D,20160504,000000,917.94,934.99,914.011,930.82,44791,0
+MKL.US,D,20160505,000000,933.52,949.99,924.775,937.26,54237,0
+MKL.US,D,20160506,000000,930.6,938.319,925.79,937,30118,0
+MKL.US,D,20160509,000000,939.95,951.36,938.88,950.79,34812,0
+MKL.US,D,20160510,000000,953.01,964.96,948.52,957.88,60239,0
+MKL.US,D,20160511,000000,955.8,959.855,948.66,952.61,33889,0
+MKL.US,D,20160512,000000,952.36,961.83,950,960.51,42322,0
+MKL.US,D,20160513,000000,956.02,963.95,953.56,958,38270,0
+MKL.US,D,20160516,000000,955.55,962,950.065,952.81,40977,0
+MKL.US,D,20160517,000000,953.74,958.29,945.7,952.96,42914,0
+MKL.US,D,20160518,000000,951.17,969.98,937,969.89,57925,0
+MKL.US,D,20160519,000000,965.51,969.2,952.55,964.1,39699,0
+MKL.US,D,20160520,000000,969.05,986.26,968.51,982.84,52032,0
+MKL.US,D,20160523,000000,982.17,986.54,976.17,976.44,41113,0
+MKL.US,D,20160524,000000,981.71,989.18,967.21,975.66,79328,0
+MKL.US,D,20160525,000000,976.82,976.82,963.52,965.57,61527,0
+MKL.US,D,20160526,000000,969.1,969.74,954.21,961.74,52645,0
+MKL.US,D,20160527,000000,963.6,969.99,960.06,967.74,35805,0
+MKL.US,D,20160531,000000,970,976.13,952.14,953,212786,0
+MKL.US,D,20160601,000000,951.94,964.3,948.81,963.66,31585,0
+MKL.US,D,20160602,000000,961,967.93,953.86,967.93,44225,0
+MKL.US,D,20160603,000000,963.65,967.405,951.1,963.01,50355,0
+MKL.US,D,20160606,000000,962.9,962.9,952.74,953.37,20878,0
+MKL.US,D,20160607,000000,953.7,953.98,943.32,945.1,46422,0
+MKL.US,D,20160608,000000,945.1,949.83,937.26,943.33,30838,0
+MKL.US,D,20160609,000000,939.58,950,938.82,948.18,22989,0
+MKL.US,D,20160610,000000,945.78,945.78,923.26,936.98,51379,0
+MKL.US,D,20160613,000000,932.5,936.24,923.6,930.19,29301,0
+MKL.US,D,20160614,000000,926.95,933.39,925.69,928.03,29272,0
+MKL.US,D,20160615,000000,932.75,935.63,922.37,924.9,19953,0
+MKL.US,D,20160616,000000,922.73,932.069,916.679,928,38961,0
+MKL.US,D,20160617,000000,928.01,929.17,920.6,925.48,44957,0
+MKL.US,D,20160620,000000,933.92,939.89,927.5,929.9,20170,0
+MKL.US,D,20160621,000000,930,934.26,924.79,933.88,28529,0
+MKL.US,D,20160622,000000,934.31,938.75,934.31,936.95,26387,0
+MKL.US,D,20160623,000000,941.7,947.68,940.45,947.68,22951,0
+MKL.US,D,20160624,000000,921.45,943.52,919.37,920.4,126349,0
+MKL.US,D,20160627,000000,915,920.9,902.42,910.65,30050,0
+MKL.US,D,20160628,000000,919.2,923,911.66,921.82,60449,0
+MKL.US,D,20160629,000000,929.05,941.44,928.474,941.39,29790,0
+MKL.US,D,20160630,000000,942.66,956.8,941.7,952.78,66477,0
+MKL.US,D,20160701,000000,948.78,953.99,937.39,942.67,27744,0
+MKL.US,D,20160705,000000,939.87,944.13,925.23,933.9,34878,0
+MKL.US,D,20160706,000000,925.52,930.65,922.85,926.97,40039,0
+MKL.US,D,20160707,000000,925.78,934.37,925.36,932.3,32074,0
+MKL.US,D,20160708,000000,939.2,948.29,937.8,947.53,41107,0
+MKL.US,D,20160711,000000,947.83,951.08,937.47,939.58,23367,0
+MKL.US,D,20160712,000000,940.91,942.245,931.81,934.11,33509,0
+MKL.US,D,20160713,000000,935,939.45,933.1,939.45,20261,0
+MKL.US,D,20160714,000000,943.9,947.64,940.82,943.86,25963,0
+MKL.US,D,20160715,000000,942.4,946.14,940.9,943.76,19856,0
+MKL.US,D,20160718,000000,943.16,947.01,938.35,942.34,13080,0
+MKL.US,D,20160719,000000,938.69,942.05,930.975,932.06,24758,0
+MKL.US,D,20160720,000000,932.01,934.99,928.21,932.01,24952,0
+MKL.US,D,20160721,000000,930.86,939.93,930.86,938.01,18411,0
+MKL.US,D,20160722,000000,935,954.46,935,952.96,30401,0
+MKL.US,D,20160725,000000,952.96,955.81,947,949.41,28863,0
+MKL.US,D,20160726,000000,950.04,955.745,945.01,945.01,19998,0
+MKL.US,D,20160727,000000,945.67,948,939.51,940.87,30501,0
+MKL.US,D,20160728,000000,949.7,961.78,941.468,955.19,33405,0
+MKL.US,D,20160729,000000,952.93,956.03,946.56,948.75,32158,0
+MKL.US,D,20160801,000000,952.78,953.865,948.88,951.26,21178,0
+MKL.US,D,20160802,000000,945.66,951.25,941.15,947,28039,0
+MKL.US,D,20160803,000000,943.07,944.15,920.58,921.7,53547,0
+MKL.US,D,20160804,000000,919.93,924.999,914.53,919.09,24859,0
+MKL.US,D,20160805,000000,923.49,931.62,919.131,931.62,24542,0
+MKL.US,D,20160808,000000,932,936.88,930.11,933.43,25670,0
+MKL.US,D,20160809,000000,934.01,943.93,934.01,939.98,19490,0
+MKL.US,D,20160810,000000,942.9,942.9,925.58,926.41,21774,0
+MKL.US,D,20160811,000000,924.04,932.29,924.04,927.4,18902,0
+MKL.US,D,20160812,000000,926.8,926.8,921.71,923.98,11073,0
+MKL.US,D,20160815,000000,923.25,931.43,923.02,930.41,17870,0
+MKL.US,D,20160816,000000,926.11,934.05,916.81,917.06,35470,0
+MKL.US,D,20160817,000000,920.69,920.69,916.4,919.2,18479,0
+MKL.US,D,20160818,000000,923.26,928.26,922.36,928.26,22487,0
+MKL.US,D,20160819,000000,928.79,928.79,921.71,927.59,20625,0
+MKL.US,D,20160822,000000,927.59,929.99,924.12,929.16,15326,0
+MKL.US,D,20160823,000000,931.74,934.79,927,930.65,19371,0
+MKL.US,D,20160824,000000,928.56,934,926.24,932.49,24476,0
+MKL.US,D,20160825,000000,931,937.44,931,935.31,22328,0
+MKL.US,D,20160826,000000,936.23,940,931.01,931.99,15643,0
+MKL.US,D,20160829,000000,931.5,936.01,929.06,931.95,21815,0
+MKL.US,D,20160830,000000,935,936.96,925.21,928.4,32153,0
+MKL.US,D,20160831,000000,925.14,932.15,923.88,931.11,35562,0
+MKL.US,D,20160901,000000,933.58,933.58,926.47,929.54,18205,0
+MKL.US,D,20160902,000000,929.99,942.35,929.99,942.35,14546,0
+MKL.US,D,20160906,000000,940.32,955.34,940.32,954.62,32456,0
+MKL.US,D,20160907,000000,954.21,956.575,946.365,952.49,35487,0
+MKL.US,D,20160908,000000,948.35,949.83,934.99,935.93,22708,0
+MKL.US,D,20160909,000000,933.42,933.42,921.29,921.29,18435,0
+MKL.US,D,20160912,000000,920.23,947.99,918.11,944.67,35924,0
+MKL.US,D,20160913,000000,941.89,942.82,923.365,927.57,47407,0
+MKL.US,D,20160914,000000,925.01,926.175,912.5,913.8,31140,0
+MKL.US,D,20160915,000000,914.5,923.61,913.07,919.52,23078,0
+MKL.US,D,20160916,000000,916.82,919.6,913.68,915.41,24609,0
+MKL.US,D,20160919,000000,914.1,924.97,910.42,924.89,28745,0
+MKL.US,D,20160920,000000,925.1,929.99,924.28,927.63,34808,0
+MKL.US,D,20160921,000000,929.21,934.06,922.51,930.99,25873,0
+MKL.US,D,20160922,000000,934.2,934.2,925.11,931.31,26709,0
+MKL.US,D,20160923,000000,927.11,928.297,921.83,921.83,16359,0
+MKL.US,D,20160926,000000,922.52,925.8,911,911.04,27094,0
+MKL.US,D,20160927,000000,910,918.85,909.84,918.85,34166,0
+MKL.US,D,20160928,000000,921.43,928.69,918.22,928.29,29222,0
+MKL.US,D,20160929,000000,928.21,929.52,915.74,915.74,21359,0
+MKL.US,D,20160930,000000,916.63,930.59,916.2,928.77,39154,0
+MKL.US,D,20161003,000000,925,931.94,920.394,930.97,28322,0
+MKL.US,D,20161004,000000,927.98,928.49,921.7,925.92,22256,0
+MKL.US,D,20161005,000000,928.59,929.42,924.63,927.15,25875,0
+MKL.US,D,20161006,000000,927.14,927.14,915,917.48,35181,0
+MKL.US,D,20161007,000000,916.84,919.5,914.025,918.2,34005,0
+MKL.US,D,20161010,000000,921.09,927.53,921.09,924.16,28780,0
+MKL.US,D,20161011,000000,924.15,924.15,917.361,919.15,15433,0
+MKL.US,D,20161012,000000,922.85,928.84,918.41,926.74,29144,0
+MKL.US,D,20161013,000000,918.96,922.36,915,920.86,81183,0
+MKL.US,D,20161014,000000,922.2,925.93,918.86,925.85,29834,0
+MKL.US,D,20161017,000000,925.11,925.34,920.1,921.54,38570,0
+MKL.US,D,20161018,000000,928,928.019,908.62,911.44,55960,0
+MKL.US,D,20161019,000000,908.83,909.98,898.49,901.89,55532,0
+MKL.US,D,20161020,000000,895.44,899.49,890.05,897.19,74022,0
+MKL.US,D,20161021,000000,891.93,899.49,887.99,895.61,78759,0
+MKL.US,D,20161024,000000,899.99,903.075,886.54,887.23,75097,0
+MKL.US,D,20161025,000000,921.775,921.775,886.58,888.05,51354,0
+MKL.US,D,20161026,000000,890.35,891.84,888,889.49,32090,0
+MKL.US,D,20161027,000000,891.2,894,877.35,879.19,37253,0
+MKL.US,D,20161028,000000,884.13,886.79,877.99,880.37,32604,0
+MKL.US,D,20161031,000000,884.32,884.32,873,877.43,46975,0
+MKL.US,D,20161101,000000,878.33,878.33,858.51,864.7,58921,0
+MKL.US,D,20161102,000000,849.61,851.85,811.05,844.35,281517,0
+MKL.US,D,20161103,000000,844.89,849.59,827.44,833.66,96232,0
+MKL.US,D,20161104,000000,831.83,841.06,825.07,825.07,118110,0
+MKL.US,D,20161107,000000,832.05,843.96,832.05,841.07,179519,0
+MKL.US,D,20161108,000000,843,857.3,840.98,856.07,96126,0
+MKL.US,D,20161109,000000,842.02,866.75,842.02,866.33,89186,0
+MKL.US,D,20161110,000000,867.59,867.59,857,863.44,69157,0
+MKL.US,D,20161111,000000,856.98,869.998,856.98,865.96,53938,0
+MKL.US,D,20161114,000000,865.14,877.38,865.14,876.98,69279,0
+MKL.US,D,20161115,000000,875.9,881.8,874.48,877.64,57548,0
+MKL.US,D,20161116,000000,876.43,881.6,876.43,880.03,37495,0
+MKL.US,D,20161117,000000,877.93,879.305,867.02,873.93,71366,0
+MKL.US,D,20161118,000000,870.07,886,870.07,882.92,80215,0
+MKL.US,D,20161121,000000,890.46,911.14,890.46,909.34,106029,0
+MKL.US,D,20161122,000000,913.7,925.5,894.745,897.4,126311,0
+MKL.US,D,20161123,000000,900.05,907.84,898,903.16,115304,0
+MKL.US,D,20161125,000000,902.43,915,900.89,914.99,40554,0
+MKL.US,D,20161128,000000,912.32,913.975,900.5,901.51,65833,0
+MKL.US,D,20161129,000000,905.35,909.03,900.7,906.04,77617,0
+MKL.US,D,20161130,000000,912.61,919.85,891.82,898.34,315661,0
+MKL.US,D,20161201,000000,896.78,899.77,878.755,881,75634,0
+MKL.US,D,20161202,000000,884.98,884.98,873.15,877.12,54417,0
+MKL.US,D,20161205,000000,881.03,885.05,876.33,879.92,58547,0
+MKL.US,D,20161206,000000,877.72,882,877.3,880.65,53138,0
+MKL.US,D,20161207,000000,883.85,884.35,876.28,884.23,93274,0
+MKL.US,D,20161208,000000,888.5,888.5,878.505,882.7,69314,0
+MKL.US,D,20161209,000000,883.75,885.79,883,885,52435,0
+MKL.US,D,20161212,000000,882.31,888.88,881.04,888.88,42641,0
+MKL.US,D,20161213,000000,890.94,893.98,881.98,883.84,54376,0
+MKL.US,D,20161214,000000,880.41,883.83,875.18,875.18,90134,0
+MKL.US,D,20161215,000000,877.06,880.89,876.9,880.78,47536,0
+MKL.US,D,20161216,000000,878.42,889.455,878.42,885.64,64768,0
+MKL.US,D,20161219,000000,890.01,897.28,888.47,896.34,35885,0
+MKL.US,D,20161220,000000,896.33,904.44,893.37,902.98,47800,0
+MKL.US,D,20161221,000000,902.99,907.44,898.96,904.75,35982,0
+MKL.US,D,20161222,000000,905.99,915.58,902.66,909.39,52632,0
+MKL.US,D,20161223,000000,908.99,914.05,903.73,904.03,25836,0
+MKL.US,D,20161227,000000,901.5,910.52,901.5,907.61,27350,0
+MKL.US,D,20161228,000000,906.23,908.55,903.03,905.91,23421,0
+MKL.US,D,20161229,000000,902.99,907.69,902.81,903.58,28545,0
+MKL.US,D,20161230,000000,907.7,907.7,901.44,904.5,23725,0
+MKL.US,D,20170103,000000,908.02,914.82,906,912.67,41958,0
+MKL.US,D,20170104,000000,912.67,921.43,911,914.89,50692,0
+MKL.US,D,20170105,000000,917.83,919.5,911.435,917,32393,0
+MKL.US,D,20170106,000000,919,925.69,916.695,918.02,37716,0
+MKL.US,D,20170109,000000,918.73,918.73,901,901,51770,0
+MKL.US,D,20170110,000000,900.02,905,896.18,896.67,34263,0
+MKL.US,D,20170111,000000,895.02,900.82,890.02,900.82,33127,0
+MKL.US,D,20170112,000000,901.56,901.56,890.59,895.52,17203,0
+MKL.US,D,20170113,000000,897.98,906.48,892.5,894.57,43660,0
+MKL.US,D,20170117,000000,894.57,894.57,890,891.25,34549,0
+MKL.US,D,20170118,000000,896.71,899.51,893.28,896.28,37560,0
+MKL.US,D,20170119,000000,895.12,897.73,887.4,895.61,56971,0
+MKL.US,D,20170120,000000,895.6,901.07,892.06,895.5,26113,0
+MKL.US,D,20170123,000000,892.45,904.92,892.45,901.99,25932,0
+MKL.US,D,20170124,000000,899.84,918.98,899.84,918.2,46412,0
+MKL.US,D,20170125,000000,925.4,933.31,920.1,929.75,44862,0
+MKL.US,D,20170126,000000,929.74,932.505,924.8,930.9,33823,0
+MKL.US,D,20170127,000000,931.15,931.15,922.39,922.39,20648,0
+MKL.US,D,20170130,000000,918,919.75,913.3,915.93,29422,0
+MKL.US,D,20170131,000000,912.95,925.31,909.28,925,34520,0
+MKL.US,D,20170201,000000,929.69,930.13,920.43,922.89,34263,0
+MKL.US,D,20170202,000000,917.93,930,915.68,925.63,28781,0
+MKL.US,D,20170203,000000,930,933.87,925.06,927.62,25307,0
+MKL.US,D,20170206,000000,921.05,928.73,919.57,921.85,37083,0
+MKL.US,D,20170207,000000,923.55,923.55,915.4,922.03,34708,0
+MKL.US,D,20170208,000000,920.87,920.87,909,911.98,48861,0
+MKL.US,D,20170209,000000,922.25,944.76,922.25,942.92,61407,0
+MKL.US,D,20170210,000000,941.05,950,937.86,943.51,42696,0
+MKL.US,D,20170213,000000,944,950.7,944,949.32,27601,0
+MKL.US,D,20170214,000000,945.12,955.046,945,949.78,28676,0
+MKL.US,D,20170215,000000,946.6,955.88,946.6,955.85,28028,0
+MKL.US,D,20170216,000000,955.86,961.44,953.3,959.53,36614,0
+MKL.US,D,20170217,000000,953.75,964.77,953.75,964.71,27912,0
+MKL.US,D,20170221,000000,964.99,985.97,961.665,981.23,60318,0
+MKL.US,D,20170222,000000,985,985.7,970.22,973.07,43009,0
+MKL.US,D,20170223,000000,970,986.73,969.6,986.73,40704,0
+MKL.US,D,20170224,000000,982.67,985,976.065,976.98,32243,0
+MKL.US,D,20170227,000000,973.71,979.775,972.905,975.57,28185,0
+MKL.US,D,20170228,000000,971.02,982.44,971.02,979.73,40549,0
+MKL.US,D,20170301,000000,992,992,980.615,982.76,37211,0
+MKL.US,D,20170302,000000,986.18,988.01,979.295,980.5,26785,0
+MKL.US,D,20170303,000000,976.8,984.9,976.8,984.58,29274,0
+MKL.US,D,20170306,000000,980.57,987.46,980.57,986.03,23602,0
+MKL.US,D,20170307,000000,985.49,988.855,980.01,980.05,26396,0
+MKL.US,D,20170308,000000,980.01,985.805,976.56,977.5,21571,0
+MKL.US,D,20170309,000000,977.81,983.04,975.66,977.46,28664,0
+MKL.US,D,20170310,000000,979.03,982.034,974.3,975.96,36837,0
+MKL.US,D,20170313,000000,973.87,980.114,973.87,979.59,22185,0
+MKL.US,D,20170314,000000,978.27,983.09,976.27,981.04,21038,0
+MKL.US,D,20170315,000000,980.56,984.56,973.431,975.17,35409,0
+MKL.US,D,20170316,000000,976.96,980.93,975.43,980.62,22150,0
+MKL.US,D,20170317,000000,982.79,984.8,974.505,980.17,33727,0
+MKL.US,D,20170320,000000,972.2,973.56,967.4,969.12,29385,0
+MKL.US,D,20170321,000000,972.01,974.64,961.16,962.19,28209,0
+MKL.US,D,20170322,000000,960.79,962.17,950.676,953.02,41399,0
+MKL.US,D,20170323,000000,950.5,966.08,950.5,953.91,117246,0
+MKL.US,D,20170324,000000,953.5,958.01,947,949.16,30507,0
+MKL.US,D,20170327,000000,946.55,957.8,942.31,954.65,30986,0
+MKL.US,D,20170328,000000,955.02,961.7,951.93,960.07,28427,0
+MKL.US,D,20170329,000000,959.55,967.44,959.35,964,28909,0
+MKL.US,D,20170330,000000,964.51,970.16,964.51,969.48,18630,0
+MKL.US,D,20170331,000000,970.01,979.66,968.65,975.86,28895,0
+MKL.US,D,20170403,000000,978.79,979.85,964,972.12,36582,0
+MKL.US,D,20170404,000000,972.42,988.79,969.15,987.93,40878,0
+MKL.US,D,20170405,000000,988.99,990.5,970.85,972.11,41613,0
+MKL.US,D,20170406,000000,969.94,973.3,965.01,970.12,23621,0
+MKL.US,D,20170407,000000,967.41,979.105,961.67,974.3,41070,0
+MKL.US,D,20170410,000000,970.07,978,969.3,976.8,16541,0
+MKL.US,D,20170411,000000,978.99,978.99,965.21,968.34,43572,0
+MKL.US,D,20170412,000000,965.21,971.3,958.6,966.68,37391,0
+MKL.US,D,20170413,000000,965,969.465,961.18,961.82,27486,0
+MKL.US,D,20170417,000000,965.09,970,962.47,970,25216,0
+MKL.US,D,20170418,000000,968.7,969.79,963.605,968.16,26126,0
+MKL.US,D,20170419,000000,969.74,969.74,964.01,965.89,25257,0
+MKL.US,D,20170420,000000,970,970,964.485,967.28,26035,0
+MKL.US,D,20170421,000000,967.9,970.01,965,969.28,18500,0
+MKL.US,D,20170424,000000,971.31,976.38,968.13,974.08,29308,0
+MKL.US,D,20170425,000000,977.8,982.71,975,980.32,26973,0
+MKL.US,D,20170426,000000,977.13,984.26,975.13,978.01,29295,0
+MKL.US,D,20170427,000000,962.05,991.31,962.05,984.29,29567,0
+MKL.US,D,20170428,000000,983.51,984.855,968.45,969.6,28361,0
+MKL.US,D,20170501,000000,976,979.35,971.43,974.78,25130,0
+MKL.US,D,20170502,000000,974.77,976.16,962.88,964.97,29771,0
+MKL.US,D,20170503,000000,964.53,967.01,960,963.98,25012,0
+MKL.US,D,20170504,000000,963.13,969.22,963.13,968.82,36027,0
+MKL.US,D,20170505,000000,968.31,972.61,966.825,970.23,26240,0
+MKL.US,D,20170508,000000,972.9,975.48,961.8,963.48,21125,0
+MKL.US,D,20170509,000000,961.7,972.32,960.8,961.74,25971,0
+MKL.US,D,20170510,000000,961.91,965.35,957.96,957.96,21158,0
+MKL.US,D,20170511,000000,956.12,963.28,952.08,961.81,23149,0
+MKL.US,D,20170512,000000,952.71,961.52,946.96,947.11,25688,0
+MKL.US,D,20170515,000000,945.61,958.29,945.2,956.71,31784,0
+MKL.US,D,20170516,000000,956.99,956.99,944.6,944.6,18457,0
+MKL.US,D,20170517,000000,938.8,945,936.949,943.33,41815,0
+MKL.US,D,20170518,000000,942.89,958.5,942.89,956.92,34396,0
+MKL.US,D,20170519,000000,959.03,960.41,952.52,953.9,21681,0
+MKL.US,D,20170522,000000,954.25,958.94,954.25,956.51,20387,0
+MKL.US,D,20170523,000000,955.4,967.965,953.655,966.62,28030,0
+MKL.US,D,20170524,000000,967.8,978.81,967.8,978.67,29267,0
+MKL.US,D,20170525,000000,981.51,990.03,978.85,989.51,29973,0
+MKL.US,D,20170526,000000,983.55,984.4,966.21,967.57,33181,0
+MKL.US,D,20170530,000000,967.8,969.76,963.23,968.25,103227,0
+MKL.US,D,20170531,000000,970.75,977.865,969.94,977.25,37681,0
+MKL.US,D,20170601,000000,977,984,976.67,983.38,33720,0
+MKL.US,D,20170602,000000,983.5,989.75,979.955,989.38,31127,0
+MKL.US,D,20170605,000000,989.39,991.45,984.595,989.37,25014,0
+MKL.US,D,20170606,000000,987,988.89,980.41,980.75,27444,0
+MKL.US,D,20170607,000000,984.99,987.325,977.57,980.51,30667,0
+MKL.US,D,20170608,000000,980.5,996.38,978.64,986.63,49532,0
+MKL.US,D,20170609,000000,989.52,993.88,984.27,992.01,34284,0
+MKL.US,D,20170612,000000,987,994,985.6,990.25,31545,0
+MKL.US,D,20170613,000000,986.73,992.85,986.73,988.41,26407,0
+MKL.US,D,20170614,000000,987.2,994,986.37,992.04,17711,0
+MKL.US,D,20170615,000000,987.45,993.065,984.65,989.77,35928,0
+MKL.US,D,20170616,000000,986.3,986.3,977.4,982.66,95302,0
+MKL.US,D,20170619,000000,985,990.98,966.96,968.72,39945,0
+MKL.US,D,20170620,000000,969,969.2,957.6,962.59,48752,0
+MKL.US,D,20170621,000000,964,972.825,950,956.12,50741,0
+MKL.US,D,20170622,000000,955,959.55,952.38,952.38,37315,0
+MKL.US,D,20170623,000000,952.3,955.09,949.72,953.39,58590,0
+MKL.US,D,20170626,000000,954.02,965.1,954.02,962.01,27088,0
+MKL.US,D,20170627,000000,961.91,969.13,961.91,965.6,27770,0
+MKL.US,D,20170628,000000,969.84,970.72,966.01,967.62,20493,0
+MKL.US,D,20170629,000000,969.17,974.77,968.26,969.47,25360,0
+MKL.US,D,20170630,000000,973.98,978.05,969.13,975.86,26816,0
+MKL.US,D,20170703,000000,980,1005.62,980,992.84,26826,0
+MKL.US,D,20170705,000000,993.64,994.89,978.77,983.28,30520,0
+MKL.US,D,20170706,000000,978,984.36,972.52,982.79,27709,0
+MKL.US,D,20170707,000000,984.74,985.8,975.65,982.53,31862,0
+MKL.US,D,20170710,000000,984.97,984.99,971.11,971.11,24488,0
+MKL.US,D,20170711,000000,970.49,974.94,964.63,970.58,29203,0
+MKL.US,D,20170712,000000,972.65,973.5,963.79,969,44766,0
+MKL.US,D,20170713,000000,965.98,978.67,965.12,978.67,21194,0
+MKL.US,D,20170714,000000,979.71,980.02,972.362,973.45,19540,0
+MKL.US,D,20170717,000000,973.63,988.21,972.398,982.04,27681,0
+MKL.US,D,20170718,000000,982.16,989.29,978.35,989.04,25324,0
+MKL.US,D,20170719,000000,988.16,992.17,984.23,989.41,22079,0
+MKL.US,D,20170720,000000,991.81,1005.83,991.8,1005.83,34411,0
+MKL.US,D,20170721,000000,1007.15,1023.63,1007.15,1023.6,38215,0
+MKL.US,D,20170724,000000,1022.2,1022.2,1015.13,1021.48,32067,0
+MKL.US,D,20170725,000000,1025.12,1029.8,1018.94,1027.14,35400,0
+MKL.US,D,20170726,000000,1029,1031.12,1023.34,1023.34,33181,0
+MKL.US,D,20170727,000000,1033.1,1047.11,1025.1,1032.89,44507,0
+MKL.US,D,20170728,000000,1030,1068.18,1030,1061.56,31424,0
+MKL.US,D,20170731,000000,1059.02,1079.9,1059.02,1071.51,47172,0
+MKL.US,D,20170801,000000,1075.4,1086.68,1071.91,1086.44,43444,0
+MKL.US,D,20170802,000000,1085.31,1085.49,1065.48,1069.8,43786,0
+MKL.US,D,20170803,000000,1074.8,1074.94,1054.03,1055.64,44168,0
+MKL.US,D,20170804,000000,1059.99,1059.99,1046.54,1058.22,27560,0
+MKL.US,D,20170807,000000,1061.1,1062.5,1051.1,1057.9,22405,0
+MKL.US,D,20170808,000000,1059,1065,1048.51,1053.12,31653,0
+MKL.US,D,20170809,000000,1053.8,1059.83,1047.35,1057.85,30187,0
+MKL.US,D,20170810,000000,1054.53,1057.99,1038.15,1050.89,22796,0
+MKL.US,D,20170811,000000,1043.62,1055.93,1036.42,1044.71,30020,0
+MKL.US,D,20170814,000000,1045.1,1057,1044,1050.1,31985,0
+MKL.US,D,20170815,000000,1050,1058.35,1045.36,1053.22,20591,0
+MKL.US,D,20170816,000000,1057,1063.37,1055.3,1060.12,14604,0
+MKL.US,D,20170817,000000,1057,1059.15,1046.87,1050.12,16139,0
+MKL.US,D,20170818,000000,1046,1050.86,1044.37,1048.38,15849,0
+MKL.US,D,20170821,000000,1050,1059.69,1043,1053.84,17155,0
+MKL.US,D,20170822,000000,1056.98,1058.29,1044.32,1049.71,20428,0
+MKL.US,D,20170823,000000,1048.98,1054.32,1040,1051.73,21101,0
+MKL.US,D,20170824,000000,1053.55,1053.99,1040.02,1044.69,19255,0
+MKL.US,D,20170825,000000,1042.3,1055,1041.44,1054.59,19097,0
+MKL.US,D,20170828,000000,1050.2,1052.45,1037.25,1040.24,26831,0
+MKL.US,D,20170829,000000,1032.13,1040.55,1022.94,1034.73,37575,0
+MKL.US,D,20170830,000000,1035.85,1044.9,1031.33,1042.14,14769,0
+MKL.US,D,20170831,000000,1045.71,1055,1041.01,1051.99,28466,0
+MKL.US,D,20170901,000000,1059.97,1062.05,1041.2,1043.47,22851,0
+MKL.US,D,20170905,000000,1041.8,1045.05,1016.53,1022.11,33380,0
+MKL.US,D,20170906,000000,1024.05,1036.28,1017.46,1028.5,25298,0
+MKL.US,D,20170907,000000,1028.6,1029.49,1001.25,1007.76,40292,0
+MKL.US,D,20170908,000000,1000.43,1034.97,995.3,1028.89,32930,0
+MKL.US,D,20170911,000000,1032.36,1049.58,1031.7,1035.65,24415,0
+MKL.US,D,20170912,000000,1038.69,1048.46,1028.68,1048.46,20293,0
+MKL.US,D,20170913,000000,1044.07,1048,1039,1042.43,24637,0
+MKL.US,D,20170914,000000,1040,1040.02,1026.08,1036.73,24645,0
+MKL.US,D,20170915,000000,1036.98,1046.6,1035.95,1042.3,31652,0
+MKL.US,D,20170918,000000,1044.78,1056.26,1040,1053.26,31751,0
+MKL.US,D,20170919,000000,1052.3,1061.41,1040.03,1042.41,27238,0
+MKL.US,D,20170920,000000,1041.12,1060.37,1041.02,1052.82,18136,0
+MKL.US,D,20170921,000000,1052,1058,1045.93,1052.34,16376,0
+MKL.US,D,20170922,000000,1052.3,1059.38,1050,1056.15,13904,0
+MKL.US,D,20170925,000000,1056.2,1060.09,1047.93,1050.25,23265,0
+MKL.US,D,20170926,000000,1052.73,1058.52,1045,1045.13,25761,0
+MKL.US,D,20170927,000000,1047.56,1069.1,1047.01,1064.04,19914,0
+MKL.US,D,20170928,000000,1064.13,1073,1058.08,1070.55,23509,0
+MKL.US,D,20170929,000000,1068.44,1073,1060.07,1067.98,20690,0
+MKL.US,D,20171002,000000,1070.08,1079.74,1060.47,1079.74,13982,0
+MKL.US,D,20171003,000000,1079.74,1085,1070.01,1077.45,27309,0
+MKL.US,D,20171004,000000,1080.15,1086.99,1075.75,1078.16,17683,0
+MKL.US,D,20171005,000000,1077.22,1084.39,1070.23,1073.55,27324,0
+MKL.US,D,20171006,000000,1076.9,1084.94,1071.06,1076.53,18707,0
+MKL.US,D,20171009,000000,1074.22,1078.36,1073.68,1077.13,10584,0
+MKL.US,D,20171010,000000,1083.16,1094.99,1081.83,1090.7,34420,0
+MKL.US,D,20171011,000000,1078,1105.23,1078,1093.89,27916,0
+MKL.US,D,20171012,000000,1093,1099.66,1069.71,1069.79,37609,0
+MKL.US,D,20171013,000000,1069.17,1079.98,1068.88,1070.98,18936,0
+MKL.US,D,20171016,000000,1076.22,1077.15,1061.83,1073.25,24738,0
+MKL.US,D,20171017,000000,1073.42,1077.92,1064.41,1068.44,15045,0
+MKL.US,D,20171018,000000,1070.81,1087.2,1061.5,1061.92,26015,0
+MKL.US,D,20171019,000000,1060,1071.87,1056.53,1063.35,17835,0
+MKL.US,D,20171020,000000,1065.19,1079.91,1063.63,1078.23,21568,0
+MKL.US,D,20171023,000000,1075.8,1081.61,1071.19,1077.42,19850,0
+MKL.US,D,20171024,000000,1080,1084.12,1060.89,1063.57,25418,0
+MKL.US,D,20171025,000000,1065.89,1071.55,1054.2,1067.81,30720,0
+MKL.US,D,20171026,000000,1057.13,1092.75,1054.76,1090.61,39158,0
+MKL.US,D,20171027,000000,1090.11,1096.73,1085.4,1094.08,30301,0
+MKL.US,D,20171030,000000,1093.45,1104.58,1090.41,1097.02,24248,0
+MKL.US,D,20171031,000000,1096,1096,1082.12,1084.3,40308,0
+MKL.US,D,20171101,000000,1086.77,1090.96,1076.68,1080.07,29658,0
+MKL.US,D,20171102,000000,1084.15,1097.87,1074.99,1090.39,15901,0
+MKL.US,D,20171103,000000,1091.2,1099.22,1072.23,1073,46032,0
+MKL.US,D,20171106,000000,1070.44,1088.53,1070.44,1084.32,19723,0
+MKL.US,D,20171107,000000,1076.32,1091.73,1076.07,1082.48,18262,0
+MKL.US,D,20171108,000000,1080.8,1088.96,1072.3,1073.6,24107,0
+MKL.US,D,20171109,000000,1073,1082.19,1064.66,1076.52,21603,0
+MKL.US,D,20171110,000000,1075.54,1081.66,1060.15,1063.41,24759,0
+MKL.US,D,20171113,000000,1066.28,1074.4,1063.52,1071.76,19357,0
+MKL.US,D,20171114,000000,1072.2,1083.08,1066.88,1077.82,21953,0
+MKL.US,D,20171115,000000,1068.29,1090.85,1066.7,1088.42,29061,0
+MKL.US,D,20171116,000000,1085.76,1094.38,1065.01,1065.12,24705,0
+MKL.US,D,20171117,000000,1064.62,1074.29,1060.01,1069,30416,0
+MKL.US,D,20171120,000000,1070.55,1086.98,1070.14,1083.21,21462,0
+MKL.US,D,20171121,000000,1082.29,1092.07,1076.33,1084.74,17116,0
+MKL.US,D,20171122,000000,1084,1092.53,1075.03,1080.12,24535,0
+MKL.US,D,20171124,000000,1080.25,1084.98,1074.68,1076.14,11950,0
+MKL.US,D,20171127,000000,1076.04,1092.07,1070,1082.23,28328,0
+MKL.US,D,20171128,000000,1082.62,1096.32,1077.02,1091.48,32625,0
+MKL.US,D,20171129,000000,1092.1,1108.85,1090.69,1103.74,20001,0
+MKL.US,D,20171130,000000,1106.71,1115.62,1093.05,1106.9,59967,0
+MKL.US,D,20171201,000000,1107.6,1124.22,1096.4,1112.41,36765,0
+MKL.US,D,20171204,000000,1118.84,1122.66,1103.4,1112.46,39681,0
+MKL.US,D,20171205,000000,1110.68,1116.69,1086.94,1112.05,34298,0
+MKL.US,D,20171206,000000,1104.97,1115.5,1100.16,1103.43,28453,0
+MKL.US,D,20171207,000000,1102.65,1108.78,1092.24,1098.66,36271,0
+MKL.US,D,20171208,000000,1102.47,1117.93,1098,1110.94,26310,0
+MKL.US,D,20171211,000000,1111.43,1120.27,1101.68,1118.46,33297,0
+MKL.US,D,20171212,000000,1117,1124.48,1111,1121.69,28441,0
+MKL.US,D,20171213,000000,1118,1133.99,1117.32,1120.54,53432,0
+MKL.US,D,20171214,000000,1121.61,1135.4,1118.06,1120.4,47346,0
+MKL.US,D,20171215,000000,1114.11,1147.7,1114.11,1147.1,72729,0
+MKL.US,D,20171218,000000,1147.2,1157.3,1127.82,1133.47,47961,0
+MKL.US,D,20171219,000000,1138.04,1138.04,1127.51,1130.91,35016,0
+MKL.US,D,20171220,000000,1127.01,1135.87,1126.9,1131.13,28525,0
+MKL.US,D,20171221,000000,1133.05,1139.8,1120.53,1124.16,61791,0
+MKL.US,D,20171222,000000,1121.33,1129.97,1119.43,1126.69,34808,0
+MKL.US,D,20171226,000000,1124.24,1134.16,1122,1133.91,25612,0
+MKL.US,D,20171227,000000,1135.35,1137.89,1127.54,1133.54,40478,0
+MKL.US,D,20171228,000000,1135.41,1135.41,1123.33,1127,55416,0
+MKL.US,D,20171229,000000,1127.1,1142.33,1120.22,1139.13,31791,0
+MKL.US,D,20180102,000000,1139.82,1139.82,1112.12,1116.31,32062,0
+MKL.US,D,20180103,000000,1113.74,1120,1111.55,1119.72,30648,0
+MKL.US,D,20180104,000000,1119,1120.7,1112.22,1118.37,57511,0
+MKL.US,D,20180105,000000,1120,1121.78,1113.53,1117.33,27370,0
+MKL.US,D,20180108,000000,1117.9,1118.88,1111.56,1116.72,29945,0
+MKL.US,D,20180109,000000,1119.2,1130,1116.73,1122.66,32627,0
+MKL.US,D,20180110,000000,1122.66,1130,1104.3,1106.33,54150,0
+MKL.US,D,20180111,000000,1110,1112.5,1097.75,1105.17,60071,0
+MKL.US,D,20180112,000000,1111.28,1125.15,1106.09,1123.37,30627,0
+MKL.US,D,20180116,000000,1132,1138.94,1123,1126.71,35226,0
+MKL.US,D,20180117,000000,1130,1130.05,1113.13,1116.35,50777,0
+MKL.US,D,20180118,000000,1118.32,1118.85,1099,1106.92,57200,0
+MKL.US,D,20180119,000000,1109.9,1122,1102.21,1122,78618,0
+MKL.US,D,20180122,000000,1121.02,1125.9,1115.25,1121.51,24977,0
+MKL.US,D,20180123,000000,1125,1137.37,1116.97,1127.66,44372,0
+MKL.US,D,20180124,000000,1128.61,1135.9,1115.06,1116.76,38536,0
+MKL.US,D,20180125,000000,1120.61,1126,1116.77,1121.85,40394,0
+MKL.US,D,20180126,000000,1122.25,1124.99,1114.44,1116.94,30801,0
+MKL.US,D,20180129,000000,1119.01,1119.96,1107,1113.96,31497,0
+MKL.US,D,20180130,000000,1108.13,1146.73,1102.23,1138.67,52411,0
+MKL.US,D,20180131,000000,1140.21,1156.99,1139.04,1147.69,51917,0
+MKL.US,D,20180201,000000,1148.27,1156.7,1132.94,1148.51,35513,0
+MKL.US,D,20180202,000000,1142.93,1151.35,1104.22,1117.37,54265,0
+MKL.US,D,20180205,000000,1104.59,1125.75,1085,1087.1,37248,0
+MKL.US,D,20180206,000000,1070,1107.5,1049.95,1095,53250,0
+MKL.US,D,20180207,000000,1135,1139.87,1096.02,1103.92,46471,0
+MKL.US,D,20180208,000000,1103.74,1116.9,1058.06,1058.06,48348,0
+MKL.US,D,20180209,000000,1067.18,1090.33,1054.5,1084.97,35824,0
+MKL.US,D,20180212,000000,1092.63,1107.8,1078.55,1088.32,40192,0
+MKL.US,D,20180213,000000,1085.89,1099.39,1077.56,1097.52,25416,0
+MKL.US,D,20180214,000000,1092,1121.45,1088.85,1115.01,23465,0
+MKL.US,D,20180215,000000,1122,1138.19,1122,1132.94,21747,0
+MKL.US,D,20180216,000000,1130.27,1143.82,1125,1130.06,28004,0
+MKL.US,D,20180220,000000,1108,1129.83,1108,1108,36150,0
+MKL.US,D,20180221,000000,1110.9,1131.07,1110.37,1112.73,20490,0
+MKL.US,D,20180222,000000,1117.8,1123.02,1105,1107,19418,0
+MKL.US,D,20180223,000000,1111.77,1122.89,1107,1121.9,17234,0
+MKL.US,D,20180226,000000,1124.74,1132.46,1118.47,1128.24,18070,0
+MKL.US,D,20180227,000000,1131,1136.1,1123.09,1123.09,24790,0
+MKL.US,D,20180228,000000,1125,1129.86,1111.11,1112,26339,0
+MKL.US,D,20180301,000000,1119.49,1122.5,1101.15,1102.66,25852,0
+MKL.US,D,20180302,000000,1100,1117.9,1090,1116.3,20728,0
+MKL.US,D,20180305,000000,1109.3,1139.99,1105.82,1130.46,27170,0
+MKL.US,D,20180306,000000,1133.85,1144.7,1125,1138.69,27117,0
+MKL.US,D,20180307,000000,1128.05,1142.18,1128.05,1129.07,25987,0
+MKL.US,D,20180308,000000,1133.8,1136.46,1126.21,1135.73,20460,0
+MKL.US,D,20180309,000000,1135.73,1154.74,1135.73,1145,22314,0
+MKL.US,D,20180312,000000,1145,1152,1136.25,1139.61,17209,0
+MKL.US,D,20180313,000000,1145,1155,1139.5,1147.18,17755,0
+MKL.US,D,20180314,000000,1150.8,1156.9,1140.02,1142.27,29150,0
+MKL.US,D,20180315,000000,1142.27,1157,1130,1139.36,40641,0
+MKL.US,D,20180316,000000,1140.77,1164.7,1140.77,1159.31,60144,0
+MKL.US,D,20180319,000000,1161.26,1164.99,1147.35,1152.34,34346,0
+MKL.US,D,20180320,000000,1160.46,1194.98,1155.01,1182.13,47867,0
+MKL.US,D,20180321,000000,1185.28,1191.44,1168,1170.2,23445,0
+MKL.US,D,20180322,000000,1167.78,1183.81,1155.02,1155.6,29402,0
+MKL.US,D,20180323,000000,1157.28,1179.98,1146.53,1151.74,42561,0
+MKL.US,D,20180326,000000,1168,1173.9,1145,1153,40045,0
+MKL.US,D,20180327,000000,1159.83,1162.98,1140.4,1149.04,35094,0
+MKL.US,D,20180328,000000,1154.92,1168.69,1145.5,1154.68,22435,0
+MKL.US,D,20180329,000000,1166.04,1178,1159.95,1170.25,22633,0
+MKL.US,D,20180402,000000,1174.95,1174.95,1145,1159.68,36847,0
+MKL.US,D,20180403,000000,1163.81,1167.03,1144.01,1150.97,48181,0
+MKL.US,D,20180404,000000,1141.56,1160,1128.81,1155.42,24696,0
+MKL.US,D,20180405,000000,1157.77,1165,1155.2,1161.23,14057,0
+MKL.US,D,20180406,000000,1156.31,1164.61,1135.35,1148.16,24768,0
+MKL.US,D,20180409,000000,1156.9,1165.98,1136,1148.81,29622,0
+MKL.US,D,20180410,000000,1162,1164.8,1153.03,1156.67,16858,0
+MKL.US,D,20180411,000000,1159,1165.89,1151.88,1155,16563,0
+MKL.US,D,20180412,000000,1166.9,1170.96,1153.83,1153.83,17279,0
+MKL.US,D,20180413,000000,1161.54,1167.99,1146.89,1153.51,32993,0
+MKL.US,D,20180416,000000,1157.25,1171.86,1150,1150.53,34688,0
+MKL.US,D,20180417,000000,1157.5,1168.31,1155.01,1158,50974,0
+MKL.US,D,20180418,000000,1161.11,1165,1149.19,1150,29040,0
+MKL.US,D,20180419,000000,1153,1160.16,1150.37,1155.17,28923,0
+MKL.US,D,20180420,000000,1159.97,1161.49,1148.56,1153.08,16662,0
+MKL.US,D,20180423,000000,1153.09,1165.3,1153.09,1165.11,24914,0
+MKL.US,D,20180424,000000,1166.17,1167.93,1152.03,1156.75,28772,0
+MKL.US,D,20180425,000000,1179.89,1179.89,1136,1137.49,45495,0
+MKL.US,D,20180426,000000,1139,1150.31,1131.11,1146.01,36270,0
+MKL.US,D,20180427,000000,1146.01,1150.13,1130.81,1146.8,20252,0
+MKL.US,D,20180430,000000,1148.75,1158.79,1129.53,1130.04,37747,0
+MKL.US,D,20180501,000000,1132.09,1143.27,1128.5,1141.47,25229,0
+MKL.US,D,20180502,000000,1140.99,1145,1127,1133.03,22782,0
+MKL.US,D,20180503,000000,1129.25,1131.92,1107.96,1108.77,36817,0
+MKL.US,D,20180504,000000,1107.56,1128.36,1107.56,1124.25,48494,0
+MKL.US,D,20180507,000000,1129,1135.62,1124.13,1134.63,29336,0
+MKL.US,D,20180508,000000,1133,1142.98,1129.05,1134.83,26213,0
+MKL.US,D,20180509,000000,1142.73,1148,1135.25,1145.49,17346,0
+MKL.US,D,20180510,000000,1146.79,1156,1142.73,1153.15,22204,0
+MKL.US,D,20180511,000000,1147.53,1159.48,1147.53,1158,31235,0
+MKL.US,D,20180514,000000,1157.98,1157.98,1130.02,1131.69,24475,0
+MKL.US,D,20180515,000000,1130,1135,1121.01,1126.68,25320,0
+MKL.US,D,20180516,000000,1130,1140.47,1123.38,1130.18,23517,0
+MKL.US,D,20180517,000000,1129.92,1132.69,1120.63,1123.01,20955,0
+MKL.US,D,20180518,000000,1123.06,1138.98,1121.21,1135.39,24747,0
+MKL.US,D,20180521,000000,1138.56,1180,1131.83,1151.73,31987,0
+MKL.US,D,20180522,000000,1152.01,1168,1146.35,1148.96,24144,0
+MKL.US,D,20180523,000000,1148.02,1149.86,1130.4,1138.84,23034,0
+MKL.US,D,20180524,000000,1139.84,1143.63,1130.5,1141.38,17266,0
+MKL.US,D,20180525,000000,1134.2,1143.41,1134.2,1134.68,21300,0
+MKL.US,D,20180529,000000,1122.21,1132.92,1109.97,1111.05,38315,0
+MKL.US,D,20180530,000000,1113.15,1122.98,1111.13,1114.11,35974,0
+MKL.US,D,20180531,000000,1112.2,1114,1086.56,1097.08,55666,0
+MKL.US,D,20180601,000000,1109.8,1113.7,1086.28,1095.59,43110,0
+MKL.US,D,20180604,000000,1099.99,1108.97,1091.1,1103.1,32371,0
+MKL.US,D,20180605,000000,1104.13,1108.89,1096.5,1106.97,27597,0
+MKL.US,D,20180606,000000,1107.8,1114.22,1103.02,1109.91,34842,0
+MKL.US,D,20180607,000000,1112.12,1112.39,1105.92,1109.08,23616,0
+MKL.US,D,20180608,000000,1110.14,1118.71,1105,1117.59,23418,0
+MKL.US,D,20180611,000000,1115.89,1118.7,1108.16,1118.55,26921,0
+MKL.US,D,20180612,000000,1118,1118.03,1106.13,1108.71,26384,0
+MKL.US,D,20180613,000000,1111.2,1117.86,1097.51,1099.75,18930,0
+MKL.US,D,20180614,000000,1100.2,1110,1091,1099.9,34873,0
+MKL.US,D,20180615,000000,1098.55,1113,1092.42,1113,52116,0
+MKL.US,D,20180618,000000,1102,1107.65,1096,1103.31,35857,0
+MKL.US,D,20180619,000000,1095,1110.13,1095,1103.44,37620,0
+MKL.US,D,20180620,000000,1109.97,1116,1095.97,1100.03,33574,0
+MKL.US,D,20180621,000000,1100,1108,1089.8,1101.24,32529,0
+MKL.US,D,20180622,000000,1096,1116.22,1091.91,1114.68,61387,0
+MKL.US,D,20180625,000000,1106.01,1116.75,1099,1101.5,35331,0
+MKL.US,D,20180626,000000,1103.11,1111,1095.65,1101.79,23928,0
+MKL.US,D,20180627,000000,1107.8,1107.8,1090.31,1090.41,24580,0
+MKL.US,D,20180628,000000,1089.98,1097,1083.92,1086.71,43301,0
+MKL.US,D,20180629,000000,1087.99,1102.37,1084.35,1084.35,42843,0
+MKL.US,D,20180702,000000,1085.01,1094.95,1078.02,1083.61,45752,0
+MKL.US,D,20180703,000000,1087.6,1094.3,1081.1,1083.48,15058,0
+MKL.US,D,20180705,000000,1086.7,1094.55,1082.07,1094.15,24738,0
+MKL.US,D,20180706,000000,1094,1112.07,1090,1111.98,36860,0
+MKL.US,D,20180709,000000,1113.05,1124.99,1108.21,1122.41,35056,0
+MKL.US,D,20180710,000000,1123.03,1129,1115.19,1120.58,22417,0
+MKL.US,D,20180711,000000,1114.52,1130,1110.59,1126.42,19202,0
+MKL.US,D,20180712,000000,1130.99,1134,1124.11,1128.88,20484,0
+MKL.US,D,20180713,000000,1126,1133.99,1120.52,1129.5,25682,0
+MKL.US,D,20180716,000000,1128.98,1145.01,1120.5,1142.93,21788,0
+MKL.US,D,20180717,000000,1143.71,1149,1130.82,1132.47,13261,0
+MKL.US,D,20180718,000000,1132.92,1148.04,1132.92,1142.3,19913,0
+MKL.US,D,20180719,000000,1138.55,1146.41,1133.39,1140.31,17237,0
+MKL.US,D,20180720,000000,1143.06,1147.95,1135,1147.76,27529,0
+MKL.US,D,20180723,000000,1145.54,1148.89,1135,1142.93,20317,0
+MKL.US,D,20180724,000000,1142.68,1148.9,1133.7,1139.75,28481,0
+MKL.US,D,20180725,000000,1138.4,1150,1132.9,1147,13961,0
+MKL.US,D,20180726,000000,1148.86,1162.61,1145.02,1158.77,17195,0
+MKL.US,D,20180727,000000,1161,1169.6,1148.16,1150.2,25364,0
+MKL.US,D,20180730,000000,1150,1159.85,1145.39,1151.05,22224,0
+MKL.US,D,20180731,000000,1152,1174.99,1146,1170,39216,0
+MKL.US,D,20180801,000000,1165,1226.95,1160,1203.56,57800,0
+MKL.US,D,20180802,000000,1197.99,1198.99,1178.08,1178.91,33997,0
+MKL.US,D,20180803,000000,1180.76,1194.87,1175,1179,33769,0
+MKL.US,D,20180806,000000,1178.71,1187.85,1175,1180.94,25871,0
+MKL.US,D,20180807,000000,1181,1194.4,1175,1181.77,27338,0
+MKL.US,D,20180808,000000,1183.3,1183.3,1175,1176.87,16588,0
+MKL.US,D,20180809,000000,1177,1185,1170.82,1183.01,34692,0
+MKL.US,D,20180810,000000,1180.66,1188.6,1174.01,1185.74,18915,0
+MKL.US,D,20180813,000000,1183.78,1198.09,1179.51,1189.95,19851,0
+MKL.US,D,20180814,000000,1190.2,1203.98,1184.35,1184.56,35995,0
+MKL.US,D,20180815,000000,1183.9,1196.88,1182.18,1191.83,25882,0
+MKL.US,D,20180816,000000,1196.01,1209.43,1193.2,1200.5,20272,0
+MKL.US,D,20180817,000000,1199.33,1216.66,1195.64,1203.38,11293,0
+MKL.US,D,20180820,000000,1204.32,1216.25,1198.01,1211.43,19199,0
+MKL.US,D,20180821,000000,1212.5,1228.32,1212.25,1217.89,37501,0
+MKL.US,D,20180822,000000,1218.42,1227.7,1207.52,1213.7,21216,0
+MKL.US,D,20180823,000000,1213,1221.88,1212.5,1216.93,17328,0
+MKL.US,D,20180824,000000,1218,1225,1214.43,1217.82,15348,0
+MKL.US,D,20180827,000000,1220,1222,1207.52,1214.5,30551,0
+MKL.US,D,20180828,000000,1215,1219.95,1207,1211.37,25245,0
+MKL.US,D,20180829,000000,1218.55,1219,1203.89,1207.04,26602,0
+MKL.US,D,20180830,000000,1203.93,1217.99,1191.11,1198.44,30812,0
+MKL.US,D,20180831,000000,1195.64,1214.99,1193.85,1208.8,43679,0
+MKL.US,D,20180904,000000,1209.32,1214.97,1190.04,1199.91,39510,0
+MKL.US,D,20180905,000000,1201.31,1212.93,1192.15,1203.12,21627,0
+MKL.US,D,20180906,000000,1201.69,1214.26,1201.69,1208.52,24829,0
+MKL.US,D,20180907,000000,1205,1210.85,1195.26,1200.44,16936,0
+MKL.US,D,20180910,000000,1202.69,1203.01,1186.1,1190.19,21843,0
+MKL.US,D,20180911,000000,1187.65,1201.64,1185.34,1189.32,22282,0
+MKL.US,D,20180912,000000,1186.84,1190.84,1181.06,1186.78,19702,0
+MKL.US,D,20180913,000000,1187.56,1201.82,1187.56,1199.61,23093,0
+MKL.US,D,20180914,000000,1200,1208.95,1197.25,1202.55,19761,0
+MKL.US,D,20180917,000000,1204.36,1204.36,1195.95,1203.05,17883,0
+MKL.US,D,20180918,000000,1205.25,1220.12,1198.05,1218.38,34021,0
+MKL.US,D,20180919,000000,1201.27,1217.83,1191.2,1203.45,36178,0
+MKL.US,D,20180920,000000,1204.91,1225,1197.52,1215.11,23711,0
+MKL.US,D,20180921,000000,1215.15,1220.6,1195.42,1216.15,42798,0
+MKL.US,D,20180924,000000,1209.66,1215,1199.34,1202.32,32283,0
+MKL.US,D,20180925,000000,1206.4,1213.19,1202,1204.22,38818,0
+MKL.US,D,20180926,000000,1203.53,1204.2,1192.51,1193.09,48548,0
+MKL.US,D,20180927,000000,1195,1199.48,1186,1189.85,35144,0
+MKL.US,D,20180928,000000,1189,1191.29,1181.92,1188.49,59632,0
+MKL.US,D,20181001,000000,1195.79,1195.8,1176.37,1181.67,62574,0
+MKL.US,D,20181002,000000,1181.67,1191.39,1168.24,1177.7,54867,0
+MKL.US,D,20181003,000000,1179.89,1185.4,1168,1171,56263,0
+MKL.US,D,20181004,000000,1171.89,1184.97,1170,1183.87,52853,0
+MKL.US,D,20181005,000000,1180,1192.92,1176.01,1180.02,34084,0
+MKL.US,D,20181008,000000,1178.16,1188.37,1177.16,1184.02,32822,0
+MKL.US,D,20181009,000000,1181.37,1203.43,1181.37,1191.73,57149,0
+MKL.US,D,20181010,000000,1192.5,1195.5,1158.53,1159.05,35882,0
+MKL.US,D,20181011,000000,1155.1,1159.67,1125.03,1131.05,54066,0
+MKL.US,D,20181012,000000,1142,1149.84,1110.01,1131.2,55947,0
+MKL.US,D,20181015,000000,1131.2,1131.2,1112.41,1112.41,49292,0
+MKL.US,D,20181016,000000,1117.84,1131,1113.01,1128.71,60986,0
+MKL.US,D,20181017,000000,1133,1149,1119.6,1126.22,53241,0
+MKL.US,D,20181018,000000,1119.8,1138.53,1119.12,1123.88,37950,0
+MKL.US,D,20181019,000000,1128.2,1136.32,1116.51,1120.52,25829,0
+MKL.US,D,20181022,000000,1115.23,1120.52,1090.5,1098.65,44353,0
+MKL.US,D,20181023,000000,1087.55,1108.1,1080.01,1091.38,41489,0
+MKL.US,D,20181024,000000,1087.5,1098.74,1075.35,1081.29,51171,0
+MKL.US,D,20181025,000000,1080.31,1093.66,1074.99,1077.32,60706,0
+MKL.US,D,20181026,000000,1070.3,1089.91,1062.53,1076.4,34676,0
+MKL.US,D,20181029,000000,1082.24,1092.4,1020,1020,145051,0
+MKL.US,D,20181030,000000,1025.19,1077.42,1024.25,1074,62786,0
+MKL.US,D,20181031,000000,1099.99,1109.98,1057.2,1093.24,93978,0
+MKL.US,D,20181101,000000,1092.67,1115,1061.55,1066.85,67744,0
+MKL.US,D,20181102,000000,1072.92,1089.84,1070.37,1079.71,33474,0
+MKL.US,D,20181105,000000,1085.54,1107.93,1085.54,1098.75,28410,0
+MKL.US,D,20181106,000000,1104.8,1112.48,1098.78,1105.95,47879,0
+MKL.US,D,20181107,000000,1109.42,1132.02,1106.89,1127.21,23419,0
+MKL.US,D,20181108,000000,1126,1143.75,1122.92,1130.83,19323,0
+MKL.US,D,20181109,000000,1114.52,1135.39,1114.52,1121.99,15228,0
+MKL.US,D,20181112,000000,1121.85,1121.99,1100.66,1103.27,29912,0
+MKL.US,D,20181113,000000,1097.26,1107.9,1095,1103.94,40566,0
+MKL.US,D,20181114,000000,1105.75,1111.7,1075.5,1086.21,37441,0
+MKL.US,D,20181115,000000,1079.15,1100,1075,1099.75,28218,0
+MKL.US,D,20181116,000000,1098.29,1123.97,1093.52,1108.66,26476,0
+MKL.US,D,20181119,000000,1119.68,1120.03,1100.97,1113.85,24743,0
+MKL.US,D,20181120,000000,1100.2,1117,1080,1089.02,43485,0
+MKL.US,D,20181121,000000,1092.67,1097.98,1083.02,1085.79,41479,0
+MKL.US,D,20181123,000000,1081,1098.87,1080.99,1087.42,13262,0
+MKL.US,D,20181126,000000,1090.6,1117.34,1090.02,1114.9,41654,0
+MKL.US,D,20181127,000000,1109.66,1118.98,1090.37,1094.6,36083,0
+MKL.US,D,20181128,000000,1098.11,1120.2,1091.75,1120.11,31484,0
+MKL.US,D,20181129,000000,1115.02,1128.6,1113.79,1116.15,30730,0
+MKL.US,D,20181130,000000,1116.55,1149.96,1116.55,1144.14,58434,0
+MKL.US,D,20181203,000000,1157,1158.99,1131.32,1144.22,46195,0
+MKL.US,D,20181204,000000,1153.98,1153.98,1131.18,1136.46,40341,0
+MKL.US,D,20181206,000000,1119,1148.35,1110.66,1147.93,95644,0
+MKL.US,D,20181207,000000,1135,1138.98,1026.01,1048.23,148773,0
+MKL.US,D,20181210,000000,1050.84,1080.43,1028,1055.72,77079,0
+MKL.US,D,20181211,000000,1063.67,1080,1049.47,1061.33,42308,0
+MKL.US,D,20181212,000000,1063.07,1077.99,1055,1059,37229,0
+MKL.US,D,20181213,000000,1061.18,1076.8,1051,1061.18,28041,0
+MKL.US,D,20181214,000000,1055,1069.8,1037.2,1048.58,57831,0
+MKL.US,D,20181217,000000,1045.19,1048,1021.78,1027.66,35034,0
+MKL.US,D,20181218,000000,1033.25,1036.95,990.37,1007.72,82219,0
+MKL.US,D,20181219,000000,1005.13,1035,1002.18,1009.98,77446,0
+MKL.US,D,20181220,000000,1006.47,1018,980,983.5,83660,0
+MKL.US,D,20181221,000000,986.89,1017.4,971.51,974.65,97549,0
+MKL.US,D,20181224,000000,968.5,972.29,954.39,954.39,26317,0
+MKL.US,D,20181226,000000,955,997.51,955,996.92,46979,0
+MKL.US,D,20181227,000000,988.02,1010.75,978.77,1010.75,54530,0
+MKL.US,D,20181228,000000,1013.52,1030.34,1000.01,1014.92,49705,0
+MKL.US,D,20181231,000000,1017.1,1038.05,1017.1,1038.05,37845,0
+MKL.US,D,20190102,000000,1021.88,1043.62,1012.79,1022.24,34363,0
+MKL.US,D,20190103,000000,1019.9,1029.5,1005.1,1007.43,32381,0
+MKL.US,D,20190104,000000,1012,1046.4,1012,1029.31,58563,0
+MKL.US,D,20190107,000000,1033.8,1050.69,1030.78,1040.01,27091,0
+MKL.US,D,20190108,000000,1050.73,1053.9,1026.93,1040.42,43994,0
+MKL.US,D,20190109,000000,1048,1052.66,1025,1039.36,51020,0
+MKL.US,D,20190110,000000,1034.09,1044.37,1030.26,1041.48,39147,0
+MKL.US,D,20190111,000000,1044,1047,1025.02,1039.15,31204,0
+MKL.US,D,20190114,000000,1038.42,1043.3,1020.01,1030.06,41301,0
+MKL.US,D,20190115,000000,1029.17,1042.34,1022.11,1040.1,28700,0
+MKL.US,D,20190116,000000,1048.13,1063.99,1037.72,1055.3,52073,0
+MKL.US,D,20190117,000000,1054.71,1064.99,1050.14,1056.35,27758,0
+MKL.US,D,20190118,000000,1067.22,1071.93,1057.79,1068.2,33291,0
+MKL.US,D,20190122,000000,1066.32,1081,1034.71,1035,44183,0
+MKL.US,D,20190123,000000,1037.37,1060,1033.85,1040.33,35131,0
+MKL.US,D,20190124,000000,1037.16,1041.8,1022.51,1038.88,29439,0
+MKL.US,D,20190125,000000,1040,1048.18,1029.17,1038.74,49834,0
+MKL.US,D,20190128,000000,1037.9,1043.2,1030.88,1034.75,33386,0
+MKL.US,D,20190129,000000,1048,1048,1027.48,1031.46,26847,0
+MKL.US,D,20190130,000000,1035.21,1054.94,1026.35,1051.63,37546,0
+MKL.US,D,20190131,000000,1051.65,1058.42,1042.77,1053.51,29557,0
+MKL.US,D,20190201,000000,1055.12,1060.29,1018.01,1060.29,42806,0
+MKL.US,D,20190204,000000,1055.96,1068.05,1051.87,1065.5,33217,0
+MKL.US,D,20190205,000000,1067.55,1079.24,1060.25,1069.2,41614,0
+MKL.US,D,20190206,000000,1047.9,1066.1,1011.11,1018,92384,0
+MKL.US,D,20190207,000000,1010.01,1024.86,1002,1012.62,44280,0
+MKL.US,D,20190208,000000,1011.96,1019.01,1001.25,1018.01,32616,0
+MKL.US,D,20190211,000000,1019,1022.89,1011.62,1020.14,33447,0
+MKL.US,D,20190212,000000,1026,1036.5,1025,1031.77,40118,0
+MKL.US,D,20190213,000000,1037.43,1043.75,1015,1016.87,45358,0
+MKL.US,D,20190214,000000,1015.25,1028.47,1005.01,1010.38,37148,0
+MKL.US,D,20190215,000000,1018.15,1024.8,1008,1009.8,74961,0
+MKL.US,D,20190219,000000,1007.64,1024.92,1007.64,1016.87,44124,0
+MKL.US,D,20190220,000000,1016.16,1024.71,1008.03,1019.76,38946,0
+MKL.US,D,20190221,000000,1017.06,1022.12,1003.01,1010.4,31348,0
+MKL.US,D,20190222,000000,1007.64,1013.45,995.58,1002,52246,0
+MKL.US,D,20190225,000000,1010,1013.74,1000.29,1002.42,52206,0
+MKL.US,D,20190226,000000,999.06,1014.83,997.4,1013.02,60496,0
+MKL.US,D,20190227,000000,1008.76,1015.94,999.46,1002.05,32097,0
+MKL.US,D,20190228,000000,1002.05,1012.16,1001.56,1004.88,96173,0
+MKL.US,D,20190301,000000,1010.55,1013.81,991.5,1006.28,43346,0
+MKL.US,D,20190304,000000,1007.76,1009.99,981.554,990.69,34515,0
+MKL.US,D,20190305,000000,983.56,994.13,981.2,991.64,26847,0
+MKL.US,D,20190306,000000,983.78,991.58,972.67,974.01,34436,0
+MKL.US,D,20190307,000000,968.65,975.4,960.238,960.51,36284,0
+MKL.US,D,20190308,000000,959.99,965,950.16,957.49,44317,0
+MKL.US,D,20190311,000000,959.25,974.15,953.66,968.8,37641,0
+MKL.US,D,20190312,000000,975.62,984.78,972.65,980.55,49613,0
+MKL.US,D,20190313,000000,981,994.14,980.547,989.23,46472,0
+MKL.US,D,20190314,000000,998.95,1007.41,988.05,1004.73,114760,0
+MKL.US,D,20190315,000000,1009.16,1022,1006.01,1008.78,56389,0
+MKL.US,D,20190318,000000,1011.76,1017.98,997.58,997.94,52838,0
+MKL.US,D,20190319,000000,1003.12,1005.25,988.79,991.16,49652,0
+MKL.US,D,20190320,000000,990,995.99,982.02,987.88,38880,0
+MKL.US,D,20190321,000000,982.66,999.82,982.5,990.36,29522,0
+MKL.US,D,20190322,000000,987.88,994.49,980.92,984.51,41925,0
+MKL.US,D,20190325,000000,980,992.7,978,985.72,36723,0
+MKL.US,D,20190326,000000,980.27,993.95,978.71,980.27,39518,0
+MKL.US,D,20190327,000000,978.75,985.32,975.5,980.22,33064,0
+MKL.US,D,20190328,000000,977.3,983.77,976.07,981.73,32479,0
+MKL.US,D,20190329,000000,985.67,1004.64,985,996.24,73140,0
+MKL.US,D,20190401,000000,999.03,1002.59,982.51,984.19,72568,0
+MKL.US,D,20190402,000000,984.09,988,977.46,978.74,43240,0
+MKL.US,D,20190403,000000,976,982.18,970.42,980,79586,0
+MKL.US,D,20190404,000000,980.92,990,980.92,983.34,43117,0
+MKL.US,D,20190405,000000,983.6,986,981.479,982.76,107839,0
+MKL.US,D,20190408,000000,983,986.24,977.01,980.47,84462,0
+MKL.US,D,20190409,000000,982.53,986.11,975.92,980.07,80233,0
+MKL.US,D,20190410,000000,983.25,985,978.38,979.66,74021,0
+MKL.US,D,20190411,000000,980,987.01,978.16,985.78,87603,0
+MKL.US,D,20190412,000000,990,1006.3,987.82,1001.15,79840,0
+MKL.US,D,20190415,000000,1000,1010,998.135,1002.75,61684,0
+MKL.US,D,20190416,000000,1008.19,1015.92,1005.64,1013.67,70260,0
+MKL.US,D,20190417,000000,1013,1022,1008.9,1012.34,46349,0
+MKL.US,D,20190418,000000,1014.46,1023.99,1011.95,1014.82,47312,0
+MKL.US,D,20190422,000000,1010.52,1019.98,1000,1015.53,38996,0
+MKL.US,D,20190423,000000,1014.46,1029.11,1008.18,1027.19,44062,0
+MKL.US,D,20190424,000000,1025,1037.87,1014.41,1027.49,58720,0
+MKL.US,D,20190425,000000,1016.56,1032.94,1010.01,1029.44,64239,0
+MKL.US,D,20190426,000000,1029.4,1035,1021.57,1030.57,54941,0
+MKL.US,D,20190429,000000,1030.51,1060,1030.51,1057.14,54054,0
+MKL.US,D,20190430,000000,1054.3,1074.58,1052.33,1071.51,84136,0
+MKL.US,D,20190501,000000,1071.26,1085,1058.3,1061.03,83288,0
+MKL.US,D,20190502,000000,1062.4,1079.66,1054.87,1062.34,62851,0
+MKL.US,D,20190503,000000,1066.58,1070,1054.37,1061.55,39273,0
+MKL.US,D,20190506,000000,1046.01,1070.5,1035,1065.73,45021,0
+MKL.US,D,20190507,000000,1060,1065.52,1046.63,1052.47,55868,0
+MKL.US,D,20190508,000000,1052,1064.9,1043,1043.93,39000,0
+MKL.US,D,20190509,000000,1037.65,1045.33,1026.35,1043.85,63376,0
+MKL.US,D,20190510,000000,1037.02,1060,1030.01,1051.04,48168,0
+MKL.US,D,20190513,000000,1034.22,1043.02,1027.63,1034.36,42321,0
+MKL.US,D,20190514,000000,1037.75,1048.55,1033,1034.77,29674,0
+MKL.US,D,20190515,000000,1028.31,1052.99,1026.32,1047.17,49315,0
+MKL.US,D,20190516,000000,1052.13,1063.9,1050,1060.23,36403,0
+MKL.US,D,20190517,000000,1052.53,1069.51,1052.53,1060.99,53261,0
+MKL.US,D,20190520,000000,1057.1,1070,1052.65,1057.64,58271,0
+MKL.US,D,20190521,000000,1058.88,1074.88,1055,1074.69,54162,0
+MKL.US,D,20190522,000000,1071,1086.59,1067,1086.4,65580,0
+MKL.US,D,20190523,000000,1079.47,1087.29,1055.01,1064.59,58708,0
+MKL.US,D,20190524,000000,1069.55,1071.74,1051.02,1059.55,50798,0
+MKL.US,D,20190528,000000,1058.71,1066.8,1047.35,1049.79,167378,0
+MKL.US,D,20190529,000000,1043,1066.33,1039.3,1064.97,61449,0
+MKL.US,D,20190530,000000,1067,1074.99,1052.11,1055.39,28300,0
+MKL.US,D,20190531,000000,1050,1059.51,1046.6,1058.87,39739,0
+MKL.US,D,20190603,000000,1060,1075,1050.95,1073.01,43579,0
+MKL.US,D,20190604,000000,1074.62,1084.89,1070,1081.35,55538,0
+MKL.US,D,20190605,000000,1082,1095.83,1077.01,1090,27903,0
+MKL.US,D,20190606,000000,1093.69,1099,1080,1081.76,27152,0
+MKL.US,D,20190607,000000,1082.2,1090.99,1077.24,1090,33245,0
+MKL.US,D,20190610,000000,1094.13,1094.13,1072.58,1079.37,42821,0
+MKL.US,D,20190611,000000,1080.7,1084.01,1075,1080.94,40283,0
+MKL.US,D,20190612,000000,1079.53,1083.73,1075,1078.84,27319,0
+MKL.US,D,20190613,000000,1080.06,1083.9,1072.5,1081.32,22964,0
+MKL.US,D,20190614,000000,1080.62,1088.7,1077.75,1087.72,17805,0
+MKL.US,D,20190617,000000,1087.71,1089.81,1076.82,1077.75,35672,0
+MKL.US,D,20190618,000000,1078.34,1086.23,1077.75,1084.93,44836,0
+MKL.US,D,20190619,000000,1087.4,1091.8,1080.95,1086.86,27252,0
+MKL.US,D,20190620,000000,1091.59,1098.59,1083.57,1095.88,30922,0
+MKL.US,D,20190621,000000,1091.54,1095.75,1080.26,1080.26,57996,0
+MKL.US,D,20190624,000000,1079.64,1091.15,1075.01,1077.75,23395,0
+MKL.US,D,20190625,000000,1079.35,1088.27,1075.22,1076.89,28865,0
+MKL.US,D,20190626,000000,1075.89,1084.46,1060.59,1063.98,22557,0
+MKL.US,D,20190627,000000,1064.09,1073.53,1061.5,1071.16,26577,0
+MKL.US,D,20190628,000000,1076.38,1091.54,1071.4,1089.6,54167,0
+MKL.US,D,20190701,000000,1100,1116.99,1093.01,1104.47,54068,0
+MKL.US,D,20190702,000000,1104,1109.8,1097.92,1106.89,32823,0
+MKL.US,D,20190703,000000,1106.9,1114.58,1103.02,1108.18,17252,0
+MKL.US,D,20190705,000000,1105.78,1117.82,1100.3,1116.4,19487,0
+MKL.US,D,20190708,000000,1114.4,1116.38,1101.79,1105.35,21136,0
+MKL.US,D,20190709,000000,1101,1124.98,1101,1122.27,48048,0
+MKL.US,D,20190710,000000,1128.1,1137,1119.4,1121.62,36977,0
+MKL.US,D,20190711,000000,1120.59,1129.25,1116.59,1118.36,33580,0
+MKL.US,D,20190712,000000,1118.96,1118.96,1104.05,1113.76,33126,0
+MKL.US,D,20190715,000000,1111.81,1117.02,1105.78,1114.46,19620,0
+MKL.US,D,20190716,000000,1099,1113.32,1095,1100.56,31076,0
+MKL.US,D,20190717,000000,1098.07,1101.41,1085.18,1088.5,34634,0
+MKL.US,D,20190718,000000,1088.15,1098.8,1065.01,1095.31,45669,0
+MKL.US,D,20190719,000000,1097.72,1103.58,1082.93,1090.2,33992,0
+MKL.US,D,20190722,000000,1089.55,1094.2,1077.11,1080.02,14312,0
+MKL.US,D,20190723,000000,1080.75,1087.99,1075.01,1086.32,30691,0
+MKL.US,D,20190724,000000,1083.51,1099.79,1080.04,1097.33,31525,0
+MKL.US,D,20190725,000000,1100,1109.62,1095.17,1105.77,30026,0
+MKL.US,D,20190726,000000,1110,1122.72,1095.44,1121.24,33517,0
+MKL.US,D,20190729,000000,1119.4,1128.17,1110.6,1114.91,32517,0
+MKL.US,D,20190730,000000,1109.81,1114.99,1100.89,1110.19,44389,0
+MKL.US,D,20190731,000000,1133,1151.7,1095.25,1113.93,111193,0
+MKL.US,D,20190801,000000,1117.43,1134.89,1117.43,1119.96,50730,0
+MKL.US,D,20190802,000000,1116.27,1122.5,1104.88,1119.24,23236,0
+MKL.US,D,20190805,000000,1106.82,1109.99,1084.71,1091.25,41706,0
+MKL.US,D,20190806,000000,1090.44,1106.1,1083.69,1103.9,49186,0
+MKL.US,D,20190807,000000,1095.89,1118.35,1079.49,1115.81,34734,0
+MKL.US,D,20190808,000000,1119.37,1144.38,1112.95,1141.28,36528,0
+MKL.US,D,20190809,000000,1136.87,1150.9,1132.62,1144.63,33767,0
+MKL.US,D,20190812,000000,1140.92,1154.86,1125.29,1139.46,25119,0
+MKL.US,D,20190813,000000,1137.23,1157.8,1133.1,1148.06,25922,0
+MKL.US,D,20190814,000000,1138.73,1143.58,1113.51,1115.29,36726,0
+MKL.US,D,20190815,000000,1116,1135.59,1110.6,1129.22,31479,0
+MKL.US,D,20190816,000000,1135.25,1153.98,1132.57,1152.02,34037,0
+MKL.US,D,20190819,000000,1156.62,1158,1146.85,1147.3,36457,0
+MKL.US,D,20190820,000000,1147.57,1150.47,1105,1138.48,28473,0
+MKL.US,D,20190821,000000,1141.75,1145.83,1134.36,1137.33,22496,0
+MKL.US,D,20190822,000000,1139.85,1148.98,1130.03,1146.94,21885,0
+MKL.US,D,20190823,000000,1147.21,1158.88,1118.03,1124,26085,0
+MKL.US,D,20190826,000000,1128.14,1139,1123.76,1136.41,21796,0
+MKL.US,D,20190827,000000,1138.3,1147.27,1122.68,1126.34,27044,0
+MKL.US,D,20190828,000000,1123.82,1136.48,1121.45,1131.69,25673,0
+MKL.US,D,20190829,000000,1137.07,1149.16,1135.1,1141.51,24655,0
+MKL.US,D,20190830,000000,1144.17,1148.5,1136.54,1143.08,25992,0
+MKL.US,D,20190903,000000,1139.84,1150.85,1138.32,1149.73,38343,0
+MKL.US,D,20190904,000000,1154.98,1156.53,1143.38,1152.48,24806,0
+MKL.US,D,20190905,000000,1158.6,1162.94,1144,1152.89,21498,0
+MKL.US,D,20190906,000000,1152.29,1168.91,1152.26,1160.18,25978,0
+MKL.US,D,20190909,000000,1168.37,1172.34,1155.01,1168.61,26174,0
+MKL.US,D,20190910,000000,1169.89,1170,1144.08,1167.24,34996,0
+MKL.US,D,20190911,000000,1166.96,1168.14,1156.66,1162.31,23829,0
+MKL.US,D,20190912,000000,1156.16,1168.75,1153.2,1162.94,21220,0
+MKL.US,D,20190913,000000,1166.06,1174.49,1156.73,1164.84,30073,0
+MKL.US,D,20190916,000000,1158.92,1175.58,1155.5,1175.58,27656,0
+MKL.US,D,20190917,000000,1167.98,1184.47,1167.98,1177.91,28492,0
+MKL.US,D,20190918,000000,1181.89,1197.99,1179.06,1196.23,36138,0
+MKL.US,D,20190919,000000,1195.01,1199.5,1183.25,1187.23,29126,0
+MKL.US,D,20190920,000000,1188,1194.62,1180.88,1185.28,59751,0
+MKL.US,D,20190923,000000,1175,1191.53,1173.76,1187.87,27870,0
+MKL.US,D,20190924,000000,1191.47,1197.83,1180.03,1182.3,44086,0
+MKL.US,D,20190925,000000,1179.7,1197.47,1178.28,1193.74,30508,0
+MKL.US,D,20190926,000000,1199.03,1204.45,1190.1,1190.52,35158,0
+MKL.US,D,20190927,000000,1191.5,1193.8,1182.96,1185.34,25611,0
+MKL.US,D,20190930,000000,1185.86,1187.18,1173.3,1181.9,37841,0
+MKL.US,D,20191001,000000,1182.99,1216.47,1167.32,1172.21,42736,0
+MKL.US,D,20191002,000000,1170,1172.81,1147.2,1152.18,32846,0
+MKL.US,D,20191003,000000,1148.81,1165.64,1139.31,1163.65,46001,0
+MKL.US,D,20191004,000000,1167.94,1185.24,1164.06,1179.77,38208,0
+MKL.US,D,20191007,000000,1177.94,1180.28,1168.22,1169.65,36434,0
+MKL.US,D,20191008,000000,1162.22,1163.8,1145.06,1145.28,33836,0
+MKL.US,D,20191009,000000,1150.2,1155,1142.74,1146.67,23586,0
+MKL.US,D,20191010,000000,1142.11,1152.73,1140,1144.85,25450,0
+MKL.US,D,20191011,000000,1150,1155.97,1141.52,1144.98,18688,0
+MKL.US,D,20191014,000000,1147.73,1148.98,1136.02,1143.2,18560,0
+MKL.US,D,20191015,000000,1146.8,1149.93,1141.09,1145.33,25789,0
+MKL.US,D,20191016,000000,1142.04,1142.04,1120.1,1137.44,55097,0
+MKL.US,D,20191017,000000,1137.55,1140.85,1112.05,1127.86,37591,0
+MKL.US,D,20191018,000000,1124.72,1136.08,1115,1130.99,39690,0
+MKL.US,D,20191021,000000,1132.99,1156.99,1131.6,1153.05,30948,0
+MKL.US,D,20191022,000000,1152.8,1153.5,1131.21,1136.27,28461,0
+MKL.US,D,20191023,000000,1136.85,1149.99,1121.01,1135.53,43859,0
+MKL.US,D,20191024,000000,1136.07,1146.78,1113.01,1115.33,21210,0
+MKL.US,D,20191025,000000,1116.02,1123.94,1108.62,1110.77,23574,0
+MKL.US,D,20191028,000000,1112.05,1116.9,1100,1109.99,21388,0
+MKL.US,D,20191029,000000,1107.49,1119,1105.22,1118.69,40848,0
+MKL.US,D,20191030,000000,1121.12,1175,1119,1164.83,60031,0
+MKL.US,D,20191031,000000,1159.61,1177.18,1150.45,1171,43682,0
+MKL.US,D,20191101,000000,1172.09,1182.98,1163.5,1173.86,39186,0
+MKL.US,D,20191104,000000,1177.85,1184.23,1167,1170.25,32659,0
+MKL.US,D,20191105,000000,1170.28,1177,1163.21,1168.92,26386,0
+MKL.US,D,20191106,000000,1167.79,1183.43,1164.01,1178.58,51026,0
+MKL.US,D,20191107,000000,1179.27,1186.28,1168.6,1174.5,32876,0
+MKL.US,D,20191108,000000,1174.37,1179.07,1160.21,1165.42,20973,0
+MKL.US,D,20191111,000000,1160.27,1179.21,1157.31,1157.54,21243,0
+MKL.US,D,20191112,000000,1158.07,1161.51,1142.18,1143.13,29067,0
+MKL.US,D,20191113,000000,1139.67,1146.39,1134.12,1135.43,23223,0
+MKL.US,D,20191114,000000,1133.46,1140.29,1126.02,1129.87,45077,0
+MKL.US,D,20191115,000000,1130.72,1134.73,1121.01,1123.38,33057,0
+MKL.US,D,20191118,000000,1124.5,1132.86,1122.05,1125.89,31671,0
+MKL.US,D,20191119,000000,1125,1129.7,1114.12,1122.59,42108,0
+MKL.US,D,20191120,000000,1125.89,1139.9,1117.7,1124,70942,0
+MKL.US,D,20191121,000000,1123,1130,1100.71,1102.5,43579,0
+MKL.US,D,20191122,000000,1100.17,1115.5,1100.17,1111.96,36145,0
+MKL.US,D,20191125,000000,1114.65,1124,1111.96,1115,29011,0
+MKL.US,D,20191126,000000,1115,1137.05,1115,1134.9,44772,0
+MKL.US,D,20191127,000000,1135.65,1149,1127.22,1143.43,26135,0
+MKL.US,D,20191129,000000,1145.37,1148.99,1134.46,1135.55,18156,0
+MKL.US,D,20191202,000000,1136.01,1139.99,1121.91,1121.92,34297,0
+MKL.US,D,20191203,000000,1114.31,1119.4,1103.21,1107.25,44421,0
+MKL.US,D,20191204,000000,1105.09,1123.79,1104.8,1111,42155,0
+MKL.US,D,20191205,000000,1115.58,1127.18,1113.03,1120.24,34292,0
+MKL.US,D,20191206,000000,1123.44,1138.65,1123.44,1134.12,31361,0
+MKL.US,D,20191209,000000,1134,1140.28,1127,1131.68,34916,0
+MKL.US,D,20191210,000000,1129.17,1143,1129.17,1137,42787,0
+MKL.US,D,20191211,000000,1136.71,1139.95,1122.2,1125.11,33608,0
+MKL.US,D,20191212,000000,1122.81,1140,1122.81,1131.59,42627,0
+MKL.US,D,20191213,000000,1131.88,1137.93,1123.05,1137.33,36292,0
+MKL.US,D,20191216,000000,1135.92,1143.66,1132.03,1138.92,40096,0
+MKL.US,D,20191217,000000,1135.14,1143,1131,1141.08,41513,0
+MKL.US,D,20191218,000000,1142.99,1146.74,1136.79,1137.43,50693,0
+MKL.US,D,20191219,000000,1138.69,1147.6,1128,1141.68,47329,0
+MKL.US,D,20191220,000000,1145.32,1151.45,1137.27,1138.33,36402,0
+MKL.US,D,20191223,000000,1137.01,1142.88,1127.02,1129.97,39436,0
+MKL.US,D,20191224,000000,1129.66,1134.68,1124.05,1124.05,14060,0
+MKL.US,D,20191226,000000,1125.49,1133.25,1116.39,1123.65,22397,0
+MKL.US,D,20191227,000000,1125.08,1126.29,1119.47,1122.35,25157,0
+MKL.US,D,20191230,000000,1122.46,1140,1118.88,1140,51713,0
+MKL.US,D,20191231,000000,1137.75,1148,1133.14,1143.17,39307,0
+MKL.US,D,20200102,000000,1143.77,1155.22,1135.01,1155.22,40216,0
+MKL.US,D,20200103,000000,1144.2,1164.96,1144.2,1161.44,35084,0
+MKL.US,D,20200106,000000,1151.46,1163.81,1148.19,1160.59,50394,0
+MKL.US,D,20200107,000000,1160.01,1169.26,1158.28,1160.14,30346,0
+MKL.US,D,20200108,000000,1159.61,1166,1152.72,1152.72,41068,0
+MKL.US,D,20200109,000000,1156.59,1168.79,1156.18,1165.88,25417,0
+MKL.US,D,20200110,000000,1167.73,1171.38,1160.56,1162.21,23956,0
+MKL.US,D,20200113,000000,1161.25,1171.6,1161.25,1169.17,42731,0
+MKL.US,D,20200114,000000,1165.79,1180,1160.86,1178.69,46783,0
+MKL.US,D,20200115,000000,1178.85,1187.25,1164.47,1170.36,44081,0
+MKL.US,D,20200116,000000,1173.6,1185.79,1172.75,1182.54,27264,0
+MKL.US,D,20200117,000000,1182,1194.69,1178.16,1192.76,32221,0
+MKL.US,D,20200121,000000,1186.36,1193,1175.53,1186.24,32996,0
+MKL.US,D,20200122,000000,1191.97,1193,1179.57,1186.05,38688,0
+MKL.US,D,20200123,000000,1178.77,1187.01,1172.5,1180.47,35785,0
+MKL.US,D,20200124,000000,1181.08,1190.95,1179.96,1188.38,30692,0
+MKL.US,D,20200127,000000,1176.49,1184.32,1170.74,1172.27,30915,0
+MKL.US,D,20200128,000000,1170.58,1183.58,1168.99,1169.19,40656,0
+MKL.US,D,20200129,000000,1169.91,1181.99,1166,1171.32,25223,0
+MKL.US,D,20200130,000000,1163.82,1179.31,1161,1175.1,34559,0
+MKL.US,D,20200131,000000,1168.21,1184.03,1168.21,1172.97,42524,0
+MKL.US,D,20200203,000000,1181,1194.61,1178.05,1178.07,37248,0
+MKL.US,D,20200204,000000,1185.02,1202.98,1184.13,1192.95,35225,0
+MKL.US,D,20200205,000000,1206.26,1283.63,1204,1259.61,69820,0
+MKL.US,D,20200206,000000,1262.38,1301.23,1262.38,1297.77,56245,0
+MKL.US,D,20200207,000000,1288.64,1310.83,1282.83,1303.6,40487,0
+MKL.US,D,20200210,000000,1303.22,1318.39,1290.1,1294.5,54260,0
+MKL.US,D,20200211,000000,1296.53,1307.98,1291.1,1306.02,41461,0
+MKL.US,D,20200212,000000,1312.22,1319.49,1297.87,1309.97,35499,0
+MKL.US,D,20200213,000000,1306.55,1321.41,1301.08,1319.73,21951,0
+MKL.US,D,20200214,000000,1315,1325.23,1310.01,1323.64,24313,0
+MKL.US,D,20200218,000000,1320,1329.99,1314.2,1326.69,43267,0
+MKL.US,D,20200219,000000,1328.11,1340.72,1323.07,1336.68,27610,0
+MKL.US,D,20200220,000000,1331.73,1345.45,1325.22,1341.08,30601,0
+MKL.US,D,20200221,000000,1336.93,1347.64,1328.08,1340.84,21434,0
+MKL.US,D,20200224,000000,1313.93,1332.5,1311.18,1320.04,39065,0
+MKL.US,D,20200225,000000,1326.85,1332.55,1288.65,1294.88,42704,0
+MKL.US,D,20200226,000000,1294,1313.91,1271.99,1278.61,43105,0
+MKL.US,D,20200227,000000,1270,1274.99,1225.71,1225.71,53851,0
+MKL.US,D,20200228,000000,1195.09,1201.49,1160.01,1181.6,100099,0
+MKL.US,D,20200302,000000,1180,1262.7,1176.48,1262.7,55940,0
+MKL.US,D,20200303,000000,1260.09,1270,1229.81,1239.81,66636,0
+MKL.US,D,20200304,000000,1246.98,1273.92,1235.06,1273.92,53434,0
+MKL.US,D,20200305,000000,1239.09,1250,1209,1228.68,43972,0
+MKL.US,D,20200306,000000,1196.35,1222.05,1182.6,1216.94,48943,0
+MKL.US,D,20200309,000000,1140.43,1145.8143,1082.5101,1094.17,78159,0
+MKL.US,D,20200310,000000,1115.97,1164.77,1086.44,1164.77,70935,0
+MKL.US,D,20200311,000000,1136.97,1149.26,1069,1086.81,75999,0
+MKL.US,D,20200312,000000,1022.3,1024,936.82,947.76,120434,0
+MKL.US,D,20200313,000000,991.91,1047.21,948.02,1046.61,76643,0
+MKL.US,D,20200316,000000,937,944.815,805,839.06,108001,0
+MKL.US,D,20200317,000000,856.83,871.6532,768.62,863.76,146475,0
+MKL.US,D,20200318,000000,802.14,818.9064,726.01,792.13,112721,0
+MKL.US,D,20200319,000000,792.06,848.48,750.28,836.56,99838,0
+MKL.US,D,20200320,000000,844,875,765.75,785.18,84299,0
+MKL.US,D,20200323,000000,765.01,781,710.52,742.21,92611,0
+MKL.US,D,20200324,000000,799.43,874.99,782.01,854,83019,0
+MKL.US,D,20200325,000000,856.3,906.69,844.01,858.28,72189,0
+MKL.US,D,20200326,000000,866.44,950.52,860,950.52,101451,0
+MKL.US,D,20200327,000000,909.41,934.67,885.01,892.43,76862,0
+MKL.US,D,20200330,000000,897.7,953.65,893.7479,946.99,52246,0
+MKL.US,D,20200331,000000,932.49,942.94,911,927.89,45348,0
+MKL.US,D,20200401,000000,883.43,913.015,875,885.72,38815,0
+MKL.US,D,20200402,000000,889.81,929.97,880.01,909.35,104012,0
+MKL.US,D,20200403,000000,894.19,923,857.18,867.3,105481,0
+MKL.US,D,20200406,000000,910.35,930.58,902.14,924.94,95051,0
+MKL.US,D,20200407,000000,974,997.98,940.57,943,73532,0
+MKL.US,D,20200408,000000,961.32,982.6,930.51,980.38,48755,0
+MKL.US,D,20200409,000000,982,1022.79,982,1005.4,56176,0
+MKL.US,D,20200413,000000,974.54,995,940.94,943.99,66730,0
+MKL.US,D,20200414,000000,955,980.74,952,976.29,61665,0
+MKL.US,D,20200415,000000,965.1,965.1,933.45,938.5,47529,0
+MKL.US,D,20200416,000000,949.7,949.9399,913.1,922.86,50167,0
+MKL.US,D,20200417,000000,954,959.9799,932.3,954.39,48972,0
+MKL.US,D,20200420,000000,937.13,946.84,910.06,927.82,59244,0
+MKL.US,D,20200421,000000,905.23,909.798,883,889.44,40723,0
+MKL.US,D,20200422,000000,907.29,912.3942,875.01,879.04,55697,0
+MKL.US,D,20200423,000000,898.99,902.52,877.23,881.43,72309,0
+MKL.US,D,20200424,000000,881.91,888.9,861.01,879.54,44987,0
+MKL.US,D,20200427,000000,890.64,908.11,880.01,900.92,47624,0
+MKL.US,D,20200428,000000,923.88,939.9899,901.78,908.11,55455,0
+MKL.US,D,20200429,000000,903,939.78,887.111,910.86,96635,0
+MKL.US,D,20200430,000000,904.27,909.5,860,865.84,90045,0
+MKL.US,D,20200501,000000,850.26,901.82,820.97,834.08,69638,0
+MKL.US,D,20200504,000000,831,834.0058,815,822.82,75031,0
+MKL.US,D,20200505,000000,839.86,861.97,824.78,828.36,62737,0
+MKL.US,D,20200506,000000,828.36,834.3699,804.47,810.03,70088,0
+MKL.US,D,20200507,000000,834,854.97,827.13,836.01,72191,0
+MKL.US,D,20200508,000000,848.98,877.79,844.91,869.71,58917,0
+MKL.US,D,20200511,000000,858.03,874.965,847.375,858.67,80797,0
+MKL.US,D,20200512,000000,861.89,873.99,831.01,837.39,46384,0
+MKL.US,D,20200513,000000,830.01,835.99,781.31,790.45,78465,0
+MKL.US,D,20200514,000000,782.46,814.98,761.06,813.18,66165,0
+MKL.US,D,20200515,000000,810,835.98,800,831.55,63695,0
+MKL.US,D,20200518,000000,836.77,859.18,836.77,844.06,60169,0
+MKL.US,D,20200519,000000,840.28,857.27,831.33,846.54,77839,0
+MKL.US,D,20200520,000000,855,879.99,852.19,860,100057,0
+MKL.US,D,20200521,000000,857.1,885,852.01,863.08,90437,0
+MKL.US,D,20200522,000000,861.35,885,844.98,868.85,49175,0
+MKL.US,D,20200526,000000,896.75,924.335,888.14,918.99,70792,0
+MKL.US,D,20200527,000000,938.03,947.675,923.21,937.75,63306,0
+MKL.US,D,20200528,000000,942.34,943.8101,923.01,930.6,58827,0
+MKL.US,D,20200529,000000,919.4,925.3,891.298,897.42,72968,0
+MKL.US,D,20200601,000000,900,905.68,894.29,897.75,44267,0
+MKL.US,D,20200602,000000,901.78,937.36,897.59,930.77,83448,0
+MKL.US,D,20200603,000000,949.74,986.26,945.2133,973.45,59276,0
+MKL.US,D,20200604,000000,981.36,985.62,956.705,981.41,42820,0
+MKL.US,D,20200605,000000,1005.82,1034.5,1000,1021.42,56891,0
+MKL.US,D,20200608,000000,1032.09,1049.56,1017.38,1049.55,42266,0
+MKL.US,D,20200609,000000,1030.09,1043.33,1015.45,1031.9,70150,0
+MKL.US,D,20200610,000000,1022.28,1029.15,976.07,982.83,72849,0
+MKL.US,D,20200611,000000,942.73,950,928.99,929.8,100596,0
+MKL.US,D,20200612,000000,969.63,974.39,921.88,949.95,55969,0
+MKL.US,D,20200615,000000,914.86,954.67,903.21,945.39,51895,0
+MKL.US,D,20200616,000000,980.93,985,951,966.15,42108,0
+MKL.US,D,20200617,000000,963.64,965.82,945.42,948.08,34845,0
+MKL.US,D,20200618,000000,939.55,956.18,926.67,947.03,43856,0
+MKL.US,D,20200619,000000,965.11,965.11,928.065,930.76,86959,0
+MKL.US,D,20200622,000000,925,941.095,915.01,934.74,31928,0
+MKL.US,D,20200623,000000,948.24,952.1299,928.5201,932.76,37200,0
+MKL.US,D,20200624,000000,920.88,924.6,895.14,895.15,43080,0
+MKL.US,D,20200625,000000,892.51,911.86,881.66,907.86,43361,0
+MKL.US,D,20200626,000000,900.85,906.525,880.59,882.33,110243,0
+MKL.US,D,20200629,000000,889.49,913.7699,881.5,907.18,41246,0
+MKL.US,D,20200630,000000,902.58,955,898.7,923.17,82794,0
+MKL.US,D,20200701,000000,921.71,934.2,908.49,914.17,37114,0
+MKL.US,D,20200702,000000,933.13,939.7,903.35,905.33,49420,0
+MKL.US,D,20200706,000000,916.24,924.99,903.55,914.36,50641,0
+MKL.US,D,20200707,000000,905.01,913,890.01,893.46,38013,0
+MKL.US,D,20200708,000000,895,907.82,887.09,898.09,38050,0
+MKL.US,D,20200709,000000,894.48,905,881,892.91,62321,0
+MKL.US,D,20200710,000000,892.9,916.78,886.415,913.92,34364,0
+MKL.US,D,20200713,000000,920,931.7,906.055,911.8,38149,0
+MKL.US,D,20200714,000000,910.34,928.2,904,927.21,29885,0
+MKL.US,D,20200715,000000,932,944.54,927.62,940.83,36529,0
+MKL.US,D,20200716,000000,938.32,966.4,934.95,953.82,32695,0
+MKL.US,D,20200717,000000,954,958,940.18,940.18,31447,0
+MKL.US,D,20200720,000000,937.28,949.99,935.95,943.33,34342,0
+MKL.US,D,20200721,000000,946.42,963.34,945.21,954.45,35012,0
+MKL.US,D,20200722,000000,945.82,962.92,945.82,958.69,39778,0
+MKL.US,D,20200723,000000,959.71,990,952.01,987.52,41353,0
+MKL.US,D,20200724,000000,985,1021.17,984.99,1015.44,106777,0
+MKL.US,D,20200727,000000,1012.81,1021.08,991.89,1014.91,63029,0
+MKL.US,D,20200728,000000,1010.88,1025,990.72,992.48,58283,0
+MKL.US,D,20200729,000000,1022.81,1060,1005.3,1011.7,85413,0
+MKL.US,D,20200730,000000,998,1053.04,998,1045.37,70396,0
+MKL.US,D,20200731,000000,1043.26,1051.08,1030.31,1044.54,55440,0
+MKL.US,D,20200803,000000,1044.61,1054.48,1035.52,1048.34,42954,0
+MKL.US,D,20200804,000000,1043.13,1047.45,1030,1042.67,41436,0
+MKL.US,D,20200805,000000,1048.16,1068.62,1046.3601,1063,48055,0
+MKL.US,D,20200806,000000,1061.77,1081.77,1058.18,1077.98,42015,0
+MKL.US,D,20200807,000000,1077.2,1094.71,1071.88,1090.03,42875,0
+MKL.US,D,20200810,000000,1082.2,1100,1082.2,1099.15,36273,0
+MKL.US,D,20200811,000000,1113.39,1124,1087.5,1093.68,36916,0
+MKL.US,D,20200812,000000,1100,1106.015,1065.14,1072.66,28378,0
+MKL.US,D,20200813,000000,1067.66,1091.95,1058.92,1083.91,31655,0
+MKL.US,D,20200814,000000,1081.33,1099.585,1073.41,1097.18,34604,0
+MKL.US,D,20200817,000000,1094.29,1094.29,1065.18,1073.5,20066,0
+MKL.US,D,20200818,000000,1076.08,1100,1064.1,1072.25,26595,0
+MKL.US,D,20200819,000000,1073.25,1081.01,1067.51,1074.43,28903,0
+MKL.US,D,20200820,000000,1064.55,1076.81,1061.0101,1068.84,24274,0
+MKL.US,D,20200821,000000,1068.08,1074.8,1062.525,1069.22,21573,0
+MKL.US,D,20200824,000000,1069.22,1091.7,1069.22,1089.07,29111,0
+MKL.US,D,20200825,000000,1091.7,1100,1077,1095.77,33781,0
+MKL.US,D,20200826,000000,1089,1089.98,1077.89,1085.42,30751,0
+MKL.US,D,20200827,000000,1094,1124,1093.11,1111.62,27336,0
+MKL.US,D,20200828,000000,1118,1118,1099.0449,1103.37,37464,0
+MKL.US,D,20200831,000000,1098.08,1102,1083.2,1086.83,52336,0
+MKL.US,D,20200901,000000,1075.99,1089.99,1069.22,1087.82,30390,0
+MKL.US,D,20200902,000000,1096.23,1114.13,1081.16,1102.72,33792,0
+MKL.US,D,20200903,000000,1104.4,1119.6,1073.01,1091.74,42964,0
+MKL.US,D,20200904,000000,1117.7,1117.7,1062.96,1068.62,35066,0
+MKL.US,D,20200908,000000,1059.32,1059.32,1022.22,1029.84,43989,0
+MKL.US,D,20200909,000000,1042.86,1059.76,1033.1,1049.65,56418,0
+MKL.US,D,20200910,000000,1050.67,1056.4457,1035.2,1044.97,39075,0
+MKL.US,D,20200911,000000,1045.45,1057.99,1036.3443,1052.22,40961,0
+MKL.US,D,20200914,000000,1055.47,1062.35,1042.65,1046.4,26488,0
+MKL.US,D,20200915,000000,1059.97,1059.97,1030.01,1030.23,46471,0
+MKL.US,D,20200916,000000,1030.27,1046.62,1026.345,1027.66,33017,0
+MKL.US,D,20200917,000000,1022.88,1022.88,999.16,1009.05,44773,0
+MKL.US,D,20200918,000000,1013.87,1017.76,976.33,979.66,98081,0
+MKL.US,D,20200921,000000,959.43,979.48,942.43,966.59,61689,0
+MKL.US,D,20200922,000000,971.02,994.5,971.02,976.9,47233,0
+MKL.US,D,20200923,000000,978.99,985.202,950.02,951.13,42490,0
+MKL.US,D,20200924,000000,956,972.19,945.85,951,34172,0
+MKL.US,D,20200925,000000,938.23,952.39,938.23,949.18,36031,0
+MKL.US,D,20200928,000000,965.97,996.95,956.01,978.37,52500,0
+MKL.US,D,20200929,000000,974.83,978.99,958.1,968.65,42830,0
+MKL.US,D,20200930,000000,971.18,988.45,962.02,973.7,54976,0
+MKL.US,D,20201001,000000,981.29,987.05,954.905,965.65,41536,0
+MKL.US,D,20201002,000000,946.57,985.3,944.97,976.69,31140,0
+MKL.US,D,20201005,000000,981.07,999.88,967.1,996.78,56671,0
+MKL.US,D,20201006,000000,997.94,997.94,976.1201,978.95,48007,0
+MKL.US,D,20201007,000000,989.38,999.11,974.74,981.95,54883,0
+MKL.US,D,20201008,000000,983.35,999.7,983.35,998,32983,0
+MKL.US,D,20201009,000000,1000,1004.89,985.47,985.47,37248,0
+MKL.US,D,20201012,000000,982.31,1028,982.31,1022.02,47970,0
+MKL.US,D,20201013,000000,1015.3,1032.4799,989.59,989.59,45236,0
+MKL.US,D,20201014,000000,993,1010,986.72,989.37,32953,0
+MKL.US,D,20201015,000000,973.33,994.77,971,983.54,38549,0
+MKL.US,D,20201016,000000,987.54,991.74,970,971.62,44728,0
+MKL.US,D,20201019,000000,971.62,979.72,948,954.22,51028,0
+MKL.US,D,20201020,000000,960.07,974.08,956.43,958.8,53666,0
+MKL.US,D,20201021,000000,956.25,1002.15,956.14,994.63,71491,0
+MKL.US,D,20201022,000000,996.3,1024.09,990.17,1014.85,62363,0
+MKL.US,D,20201023,000000,1024.15,1031.86,1011.8601,1027,49601,0
+MKL.US,D,20201026,000000,1013.16,1013.16,982.58,995.99,41958,0
+MKL.US,D,20201027,000000,992.27,1006.03,967.48,969.65,51166,0
+MKL.US,D,20201028,000000,946.5,976.33,931.92,936.63,58118,0
+MKL.US,D,20201029,000000,939.99,961.57,923,952.6,49990,0
+MKL.US,D,20201030,000000,948.99,963,913.04,932.8,69198,0
+MKL.US,D,20201102,000000,947.78,966.15,938.1,960.03,65428,0
+MKL.US,D,20201103,000000,960,986.02,960,975.66,92048,0
+MKL.US,D,20201104,000000,965.58,991,951.15,975.77,70183,0
+MKL.US,D,20201105,000000,987.04,1004.41,978.52,991.42,54241,0
+MKL.US,D,20201106,000000,996.34,996.34,974.14,976.92,37236,0
+MKL.US,D,20201109,000000,1024,1052.91,1014.56,1027.89,80447,0
+MKL.US,D,20201110,000000,1029.91,1048.28,1016.7166,1045.66,69140,0
+MKL.US,D,20201111,000000,1054,1059.11,1025.655,1033.88,43358,0
+MKL.US,D,20201112,000000,1027.02,1028,1003.47,1017.93,45913,0
+MKL.US,D,20201113,000000,1029.28,1051.01,1020.88,1042.06,44748,0
+MKL.US,D,20201116,000000,1063.61,1073.43,1050.61,1068.74,46400,0
+MKL.US,D,20201117,000000,1059,1064.49,1046.4,1054.32,49821,0
+MKL.US,D,20201118,000000,1060.81,1060.81,1030.25,1035.01,76378,0
+MKL.US,D,20201119,000000,1026.08,1026.08,995,1008.32,76472,0
+MKL.US,D,20201120,000000,1009.44,1013.79,989.1,997.35,62444,0
+MKL.US,D,20201123,000000,1003.55,1005.321,990.19,998.89,53382,0
+MKL.US,D,20201124,000000,1012.37,1028.5,1001.37,1027.49,78817,0
+MKL.US,D,20201125,000000,1030,1030,1003.84,1007,59462,0
+MKL.US,D,20201127,000000,1004,1011.685,991.19,1004.29,32257,0
+MKL.US,D,20201130,000000,1003.45,1006.58,971.2,973.83,199251,0
+MKL.US,D,20201201,000000,997.1,998,976.12,994.65,49459,0
+MKL.US,D,20201202,000000,988.54,999.99,981.93,991.72,81851,0
+MKL.US,D,20201203,000000,990.65,994.94,975.7,978.62,41890,0
+MKL.US,D,20201204,000000,982.84,1002.16,982.84,999.89,45334,0
+MKL.US,D,20201207,000000,993.88,998,980.68,982.14,51606,0
+MKL.US,D,20201208,000000,979.19,1008.67,978,1000.03,68507,0
+MKL.US,D,20201209,000000,1000.57,1010.99,990,1008.44,50715,0
+MKL.US,D,20201210,000000,1006.99,1029.8,1000.0101,1027.81,70164,0
+MKL.US,D,20201211,000000,1016.28,1031.5399,1008.145,1009.08,46325,0
+MKL.US,D,20201214,000000,1015.37,1018.43,988.26,992.69,71221,0
+MKL.US,D,20201215,000000,996.2,1018.71,993.58,1015.27,60897,0
+MKL.US,D,20201216,000000,1015.82,1024.54,1005.7911,1010.24,63313,0
+MKL.US,D,20201217,000000,1011,1022.9,1005.8,1011,54212,0
+MKL.US,D,20201218,000000,1012.27,1017,988.01,988.01,124218,0
+MKL.US,D,20201221,000000,988.01,990.6,965.49,988.5,64204,0
+MKL.US,D,20201222,000000,987.12,992.97,977.79,980.8,40159,0
+MKL.US,D,20201223,000000,985.3,1000,984.455,989.62,37090,0
+MKL.US,D,20201224,000000,984.2,991.1,975.56,990.9,18844,0
+MKL.US,D,20201228,000000,992,1004.68,985.1066,991.88,48172,0
+MKL.US,D,20201229,000000,997,1000.62,986.51,992.79,46169,0
+MKL.US,D,20201230,000000,994.38,1024.35,994,1019.69,54229,0
+MKL.US,D,20201231,000000,1018.09,1035.59,1012.12,1033.3,30346,0
+MKL.US,D,20210104,000000,1031,1031,1013,1021.01,49194,0
+MKL.US,D,20210105,000000,1015.25,1023.82,1000.21,1018.06,48908,0
+MKL.US,D,20210106,000000,1018.17,1068,1018.17,1059.5,82218,0
+MKL.US,D,20210107,000000,1065.55,1067.72,1036.96,1055.48,68573,0
+MKL.US,D,20210108,000000,1055.42,1060.59,1043.47,1051.49,53293,0
+MKL.US,D,20210111,000000,1045.1,1045.1,1027.45,1032.61,45258,0
+MKL.US,D,20210112,000000,1029.17,1035.1407,1017.15,1027.19,39674,0
+MKL.US,D,20210113,000000,1026.64,1030,1005.11,1015.52,51817,0
+MKL.US,D,20210114,000000,1014.33,1026.07,1000.1301,1015.52,73670,0
+MKL.US,D,20210115,000000,1013.44,1015.6872,1000.47,1005.44,47727,0
+MKL.US,D,20210119,000000,1008.86,1010.0825,1000,1002.1,59871,0
+MKL.US,D,20210120,000000,1015.97,1036.91,1002,1031.94,80776,0
+MKL.US,D,20210121,000000,1031,1038.14,999.01,1001.22,48925,0
+MKL.US,D,20210122,000000,995,999.69,985,993.8,58776,0
+MKL.US,D,20210125,000000,993.8,999.45,986.01,989.95,53441,0
+MKL.US,D,20210126,000000,995.24,999,980,983.58,64629,0
+MKL.US,D,20210127,000000,980.49,982,942.4449,943.6,88064,0
+MKL.US,D,20210128,000000,957.45,987.17,948,981.95,110963,0
+MKL.US,D,20210129,000000,977.63,984.74,961.66,969.48,94572,0
+MKL.US,D,20210201,000000,978.05,995.19,970.2588,989.98,62920,0
+MKL.US,D,20210202,000000,998.18,1011.9,988.61,1008.86,75828,0
+MKL.US,D,20210203,000000,1030,1054.96,1020,1048.79,111248,0
+MKL.US,D,20210204,000000,1055,1072.57,1050.02,1070.16,92911,0
+MKL.US,D,20210205,000000,1076.67,1100.03,1073,1099.51,102918,0
+MKL.US,D,20210208,000000,1099.7,1101.26,1063.22,1090.13,97148,0
+MKL.US,D,20210209,000000,1087,1101.99,1080.13,1099.06,68689,0
+MKL.US,D,20210210,000000,1100,1117.04,1097.205,1111.01,66574,0
+MKL.US,D,20210211,000000,1111,1137.31,1103.82,1137.31,91857,0
+MKL.US,D,20210212,000000,1133.96,1143.9,1099.09,1106.96,64505,0
+MKL.US,D,20210216,000000,1110.77,1113.8,1078,1082.01,100510,0
+MKL.US,D,20210217,000000,1080,1096.67,1062.11,1093.9,72451,0
+MKL.US,D,20210218,000000,1086.25,1102,1080.38,1085.35,48292,0
+MKL.US,D,20210219,000000,1089.48,1104.11,1083.42,1091.18,41867,0
+MKL.US,D,20210222,000000,1086.09,1091.18,1078.29,1085.09,49772,0
+MKL.US,D,20210223,000000,1092.11,1118.32,1080.02,1109.04,83813,0
+MKL.US,D,20210224,000000,1117.87,1134.6,1110.11,1115.63,65089,0
+MKL.US,D,20210225,000000,1115.63,1123.0782,1086.27,1088.02,52580,0
+MKL.US,D,20210226,000000,1090.03,1099.89,1077.41,1088.8,84385,0
+MKL.US,D,20210301,000000,1102.37,1124.24,1100.61,1106.25,45792,0
+MKL.US,D,20210302,000000,1105.39,1116.9,1096.87,1106.61,32876,0
+MKL.US,D,20210303,000000,1106.6,1128.9899,1100,1109.77,44973,0
+MKL.US,D,20210304,000000,1105.42,1116.9899,1085,1100.35,36165,0
+MKL.US,D,20210305,000000,1110.48,1118.99,1086.6,1106.84,74018,0
+MKL.US,D,20210308,000000,1116.09,1146.44,1109.41,1130.45,52982,0
+MKL.US,D,20210309,000000,1132.8,1138.07,1107.28,1112.24,53377,0
+MKL.US,D,20210310,000000,1115.81,1142.86,1110.9,1133.28,35380,0
+MKL.US,D,20210311,000000,1130.52,1144.62,1125,1132.96,36875,0
+MKL.US,D,20210312,000000,1141.59,1165,1135,1155.63,36431,0
+MKL.US,D,20210315,000000,1154.88,1155.63,1130,1143.97,40826,0
+MKL.US,D,20210316,000000,1146.29,1148.1,1129.13,1141.67,30961,0
+MKL.US,D,20210317,000000,1149.14,1149.98,1132.725,1148.74,45368,0
+MKL.US,D,20210318,000000,1154.78,1169.5,1138,1144.09,43161,0
+MKL.US,D,20210319,000000,1134.08,1139.844,1112.62,1120.44,69428,0
+MKL.US,D,20210322,000000,1112.7,1120.76,1103.38,1111.4,39102,0
+MKL.US,D,20210323,000000,1112.57,1134,1109.82,1122.68,47448,0
+MKL.US,D,20210324,000000,1129.13,1143.51,1122.1,1126.62,33193,0
+MKL.US,D,20210325,000000,1128.95,1144.29,1120.76,1140.63,27952,0
+MKL.US,D,20210326,000000,1143.24,1153,1130.61,1151.01,27487,0
+MKL.US,D,20210329,000000,1149.49,1166.18,1140.3,1155.76,22486,0
+MKL.US,D,20210330,000000,1162,1168.16,1155.04,1156.17,24602,0
+MKL.US,D,20210331,000000,1154.52,1167.31,1139.62,1139.62,66661,0
+MKL.US,D,20210401,000000,1138,1159.68,1138,1156.95,37944,0
+MKL.US,D,20210405,000000,1160,1175,1160,1173.45,34565,0
+MKL.US,D,20210406,000000,1173.05,1186.41,1165.2,1174.33,50084,0
+MKL.US,D,20210407,000000,1173,1180.3,1162.42,1169.37,38803,0
+MKL.US,D,20210408,000000,1166.96,1178.21,1161.31,1169.34,29305,0
+MKL.US,D,20210409,000000,1177.93,1181.08,1162.4,1174.92,55743,0
+MKL.US,D,20210412,000000,1173.96,1190.05,1169.46,1183.77,40305,0
+MKL.US,D,20210413,000000,1182.69,1193.7,1178.3,1186.02,56280,0
+MKL.US,D,20210414,000000,1190.28,1205,1190.28,1199.99,37907,0
+MKL.US,D,20210415,000000,1200.21,1207.2,1194.88,1205.3,28482,0
+MKL.US,D,20210416,000000,1208.71,1218.88,1205.51,1214.63,43568,0
+MKL.US,D,20210419,000000,1216.04,1217.99,1202.4832,1211.55,36180,0
+MKL.US,D,20210420,000000,1202.49,1211,1188.94,1197.49,46182,0
+MKL.US,D,20210421,000000,1198.4,1216.44,1197.42,1214.02,38102,0
+MKL.US,D,20210422,000000,1209.29,1209.29,1181.29,1184.26,41232,0
+MKL.US,D,20210423,000000,1186.47,1194.44,1180.34,1188.84,33123,0
+MKL.US,D,20210426,000000,1195.11,1197,1180.71,1181.99,48041,0
+MKL.US,D,20210427,000000,1180.69,1189.53,1176.47,1188.56,34059,0
+MKL.US,D,20210428,000000,1190,1190,1170.36,1178.84,50796,0
+MKL.US,D,20210429,000000,1189.99,1199.99,1166.85,1173.99,53550,0
+MKL.US,D,20210430,000000,1170,1187.7377,1166.01,1176.42,55272,0
+MKL.US,D,20210503,000000,1186.38,1204.02,1175.56,1190.8,41636,0
+MKL.US,D,20210504,000000,1188.77,1199.3702,1178.11,1181.89,40991,0
+MKL.US,D,20210505,000000,1182.68,1189.32,1163.1,1185.02,34322,0
+MKL.US,D,20210506,000000,1192.78,1201.85,1185.07,1198.42,43496,0
+MKL.US,D,20210507,000000,1189.34,1222.23,1188.61,1220.37,50324,0
+MKL.US,D,20210510,000000,1225.33,1250,1214.34,1215.82,62203,0
+MKL.US,D,20210511,000000,1203.05,1212.49,1193.36,1194.1,58399,0
+MKL.US,D,20210512,000000,1197.23,1199.8,1173.84,1176.03,36143,0
+MKL.US,D,20210513,000000,1190,1215.82,1177.99,1212.33,41936,0
+MKL.US,D,20210514,000000,1219,1236.3,1215.91,1233.32,42646,0
+MKL.US,D,20210517,000000,1225.93,1225.97,1196.36,1201.01,63763,0
+MKL.US,D,20210518,000000,1200,1223.313,1192.1,1210.59,103908,0
+MKL.US,D,20210519,000000,1207.96,1221.97,1199,1219.73,61253,0
+MKL.US,D,20210520,000000,1223.04,1250.55,1221.75,1248.87,76051,0
+MKL.US,D,20210521,000000,1250.9,1268.96,1230.49,1239.91,72662,0
+MKL.US,D,20210524,000000,1237.2,1249.771,1226.34,1230,48920,0
+MKL.US,D,20210525,000000,1230,1238.78,1213.98,1217.79,53565,0
+MKL.US,D,20210526,000000,1215.08,1226.22,1207.08,1208.77,69189,0
+MKL.US,D,20210527,000000,1217.56,1239.4,1208.27,1233.91,252295,0
+MKL.US,D,20210528,000000,1240.83,1243,1224.8658,1225.49,45889,0
+MKL.US,D,20210601,000000,1233.79,1240.95,1218.49,1229.17,73878,0
+MKL.US,D,20210602,000000,1237.52,1237.596,1213.75,1227.03,52783,0
+MKL.US,D,20210603,000000,1218.3,1230.82,1207.6,1226.48,49908,0
+MKL.US,D,20210604,000000,1232.54,1237.9999,1217.2146,1228.17,33323,0
+MKL.US,D,20210607,000000,1227.06,1230.8407,1201.12,1210.15,40753,0
+MKL.US,D,20210608,000000,1212.75,1217.14,1200,1209.34,35035,0
+MKL.US,D,20210609,000000,1205.95,1215.7853,1195.6,1197.26,31208,0
+MKL.US,D,20210610,000000,1206.48,1213.7,1199,1201.98,31980,0
+MKL.US,D,20210611,000000,1207.58,1211.2739,1202.11,1205.79,25600,0
+MKL.US,D,20210614,000000,1208.43,1209.9,1197,1203.87,28159,0
+MKL.US,D,20210615,000000,1207,1219.51,1199,1214.77,29955,0
+MKL.US,D,20210616,000000,1220,1220,1195.15,1199.86,44912,0
+MKL.US,D,20210617,000000,1205,1206.98,1183.21,1186,45188,0
+MKL.US,D,20210618,000000,1174.31,1182.27,1155,1155,106742,0
+MKL.US,D,20210621,000000,1165.59,1192.1,1160.01,1184.15,58674,0
+MKL.US,D,20210622,000000,1185,1197.56,1179.13,1186.44,41555,0
+MKL.US,D,20210623,000000,1184.01,1184.01,1172.64,1172.94,32873,0
+MKL.US,D,20210624,000000,1175.2,1179.82,1169.6,1173.98,35558,0
+MKL.US,D,20210625,000000,1172.62,1198.33,1171.0001,1195.6,99745,0
+MKL.US,D,20210628,000000,1200,1200,1167.501,1182.08,38347,0
+MKL.US,D,20210629,000000,1188.42,1204.36,1180.13,1196.03,47373,0
+MKL.US,D,20210630,000000,1198.61,1200.87,1178.14,1186.71,56982,0
+MKL.US,D,20210701,000000,1188.55,1219.69,1186.1201,1213.84,47373,0
+MKL.US,D,20210702,000000,1213.3,1223.56,1207,1218.84,37316,0
+MKL.US,D,20210706,000000,1221.26,1224.95,1201.06,1218.41,62697,0
+MKL.US,D,20210707,000000,1216,1255.09,1212.75,1246.82,83156,0
+MKL.US,D,20210708,000000,1234,1237.38,1206.39,1210.39,50548,0
+MKL.US,D,20210709,000000,1225,1238.52,1218.56,1238.29,75890,0
+MKL.US,D,20210712,000000,1221.12,1230.17,1201.15,1209.99,95111,0
+MKL.US,D,20210713,000000,1204.62,1210.08,1186.04,1191.71,50518,0
+MKL.US,D,20210714,000000,1199.04,1200.5374,1186.69,1190.52,30877,0
+MKL.US,D,20210715,000000,1183.04,1203.03,1175.35,1202.88,59638,0
+MKL.US,D,20210716,000000,1210,1221.57,1203,1216.01,41644,0
+MKL.US,D,20210719,000000,1200,1209.13,1176.52,1184,65819,0
+MKL.US,D,20210720,000000,1192.91,1231.1999,1187.32,1213.55,63619,0
+MKL.US,D,20210721,000000,1221.17,1242.1,1220.0301,1231.25,38871,0
+MKL.US,D,20210722,000000,1235.07,1244.43,1215.87,1216.48,33141,0
+MKL.US,D,20210723,000000,1226.28,1243.91,1222.94,1229.33,35163,0
+MKL.US,D,20210726,000000,1221.03,1235.1599,1212.15,1213.58,44007,0
+MKL.US,D,20210727,000000,1209.97,1227.79,1200,1216.05,32306,0
+MKL.US,D,20210728,000000,1220,1234.49,1193.65,1197.81,37138,0
+MKL.US,D,20210729,000000,1208.13,1216.9399,1197.81,1208.52,24650,0
+MKL.US,D,20210730,000000,1202.47,1217.3,1201.62,1206.17,26894,0
+MKL.US,D,20210802,000000,1213.25,1229,1202.87,1206.27,24431,0
+MKL.US,D,20210803,000000,1208.45,1216.0094,1192.52,1206.5,28703,0
+MKL.US,D,20210804,000000,1234.77,1249.94,1210.14,1210.14,64082,0
+MKL.US,D,20210805,000000,1214.06,1243.62,1210,1242.08,40076,0
+MKL.US,D,20210806,000000,1247.62,1265.71,1247.62,1257.2,42149,0
+MKL.US,D,20210809,000000,1255.8,1260.22,1244.63,1255.99,35785,0
+MKL.US,D,20210810,000000,1255.98,1278.075,1248.03,1258.8,51276,0
+MKL.US,D,20210811,000000,1266.66,1287.83,1266,1282.99,31142,0
+MKL.US,D,20210812,000000,1288,1288,1271.68,1280.21,21169,0
+MKL.US,D,20210813,000000,1280.53,1284.49,1270.8,1275.69,25925,0
+MKL.US,D,20210816,000000,1268,1282.5488,1260.84,1273.93,23158,0
+MKL.US,D,20210817,000000,1270.37,1282.5231,1260.12,1264.46,28823,0
+MKL.US,D,20210818,000000,1259.16,1278.6275,1258,1258.32,23983,0
+MKL.US,D,20210819,000000,1246.24,1267.94,1245,1255.35,26382,0
+MKL.US,D,20210820,000000,1253.03,1274,1250.01,1268.88,23417,0
+MKL.US,D,20210823,000000,1270.65,1277.9826,1258.83,1258.83,24801,0
+MKL.US,D,20210824,000000,1259.99,1272.12,1257.3,1262.26,20515,0
+MKL.US,D,20210825,000000,1262.62,1280,1260.28,1272.32,22811,0
+MKL.US,D,20210826,000000,1274.42,1279.32,1260,1264.38,16495,0
+MKL.US,D,20210827,000000,1261.89,1276.2499,1261.7,1272.8,19457,0
+MKL.US,D,20210830,000000,1271.06,1272.8,1250.53,1262.45,28267,0
+MKL.US,D,20210831,000000,1260.3,1275.77,1260.3,1270.25,28948,0
+MKL.US,D,20210901,000000,1275,1279.5,1260.5,1269.12,28718,0
+MKL.US,D,20210902,000000,1271.91,1274.14,1260.12,1265.5,18306,0
+MKL.US,D,20210903,000000,1266.83,1266.83,1253.82,1255.66,17735,0
+MKL.US,D,20210907,000000,1252,1252,1234.58,1238.47,34962,0
+MKL.US,D,20210908,000000,1237.49,1262.86,1236.58,1262.51,41751,0
+MKL.US,D,20210909,000000,1254,1266.39,1246.34,1248.92,30690,0
+MKL.US,D,20210910,000000,1253,1255.32,1232.96,1233.92,24881,0
+MKL.US,D,20210913,000000,1246.32,1252.63,1232.9,1247.22,31690,0
+MKL.US,D,20210914,000000,1248.65,1254.3,1225.07,1227.96,30477,0
+MKL.US,D,20210915,000000,1223,1231.3,1206.27,1220.01,36013,0
+MKL.US,D,20210916,000000,1224.98,1230,1214.81,1218.81,29581,0
+MKL.US,D,20210917,000000,1220.68,1229.6,1203.02,1209.53,96318,0
+MKL.US,D,20210920,000000,1199.32,1201,1180.01,1198.59,41721,0
+MKL.US,D,20210921,000000,1207.28,1214.07,1199.25,1201.13,28743,0
+MKL.US,D,20210922,000000,1208.49,1223.95,1205.4937,1217.95,31484,0
+MKL.US,D,20210923,000000,1221.82,1234.54,1210.35,1212.85,33883,0
+MKL.US,D,20210924,000000,1210,1231.95,1210,1227,25526,0
+MKL.US,D,20210927,000000,1232,1245.63,1218.1,1220,39974,0
+MKL.US,D,20210928,000000,1217.74,1224.82,1194,1194.5,34251,0
+MKL.US,D,20210929,000000,1201.1,1213.73,1195,1207.84,46356,0
+MKL.US,D,20210930,000000,1212.4,1224.88,1194.86,1195.13,38446,0
+MKL.US,D,20211001,000000,1201.88,1208.9713,1179,1201.89,64946,0
+MKL.US,D,20211004,000000,1198.88,1230.8007,1195.99,1199.87,37695,0
+MKL.US,D,20211005,000000,1202.58,1233.8,1191.48,1227.23,50577,0
+MKL.US,D,20211006,000000,1218.87,1244.44,1215.8901,1244.44,37445,0
+MKL.US,D,20211007,000000,1255,1266,1250.02,1255.05,41228,0
+MKL.US,D,20211008,000000,1259.6,1274.4,1256.95,1265.76,31436,0
+MKL.US,D,20211011,000000,1265.76,1274.32,1239.01,1239.7,46095,0
+MKL.US,D,20211012,000000,1248.75,1272.4,1239.9,1258.63,46203,0
+MKL.US,D,20211013,000000,1264.18,1274.99,1243.51,1270.15,45294,0
+MKL.US,D,20211014,000000,1276,1299.97,1275.02,1296.64,64272,0
+MKL.US,D,20211015,000000,1300,1319.45,1296.1001,1319.45,251150,0
+MKL.US,D,20211018,000000,1310.64,1315.98,1289.61,1296.9,59093,0
+MKL.US,D,20211019,000000,1305.92,1312.4,1292.65,1310.56,44892,0
+MKL.US,D,20211020,000000,1313.45,1329.98,1312.97,1323.71,44537,0
+MKL.US,D,20211021,000000,1320.28,1323.71,1309.05,1317.57,52035,0
+MKL.US,D,20211022,000000,1317.34,1324.94,1310.02,1321.14,44412,0
+MKL.US,D,20211025,000000,1324.99,1333.99,1309.8801,1330.53,31215,0
+MKL.US,D,20211026,000000,1333.1,1339.59,1325,1325.59,27744,0
+MKL.US,D,20211027,000000,1321.31,1343.56,1302,1302,35300,0
+MKL.US,D,20211028,000000,1305,1327.48,1303.97,1325.05,24396,0
+MKL.US,D,20211029,000000,1321.95,1330.68,1311.16,1313.13,31554,0
+MKL.US,D,20211101,000000,1316.26,1323.69,1305.5,1316.09,24700,0
+MKL.US,D,20211102,000000,1316.81,1335.45,1306.73,1329.57,25798,0
+MKL.US,D,20211103,000000,1318.02,1338.9,1301.33,1310.83,62081,0
+MKL.US,D,20211104,000000,1318.62,1322.9159,1295.01,1300.76,25282,0
+MKL.US,D,20211105,000000,1313.33,1323.475,1301.08,1312.71,30303,0
+MKL.US,D,20211108,000000,1318.52,1327.93,1311,1311,18877,0
+MKL.US,D,20211109,000000,1311,1312,1296.9,1304.39,15352,0
+MKL.US,D,20211110,000000,1300.14,1313.6,1295.6,1301.54,21409,0
+MKL.US,D,20211111,000000,1305.24,1312.67,1294.06,1298.37,18809,0
+MKL.US,D,20211112,000000,1299.97,1303.59,1283.4,1289.73,28190,0
+MKL.US,D,20211115,000000,1298.87,1298.87,1271.34,1277.8,43556,0
+MKL.US,D,20211116,000000,1280,1290.09,1275.02,1276.04,28300,0
+MKL.US,D,20211117,000000,1277,1287.89,1258.15,1264.36,57700,0
+MKL.US,D,20211118,000000,1263.03,1272.99,1247.45,1253.07,49541,0
+MKL.US,D,20211119,000000,1244.33,1251.268,1230.01,1241.5,51625,0
+MKL.US,D,20211122,000000,1244.66,1274.94,1240.3937,1261.87,49244,0
+MKL.US,D,20211123,000000,1264.68,1288.94,1261.04,1287.59,46154,0
+MKL.US,D,20211124,000000,1286.57,1290,1272.23,1278.9,29290,0
+MKL.US,D,20211126,000000,1244.05,1259.975,1234.6,1245.34,30691,0
+MKL.US,D,20211129,000000,1255.73,1255.73,1237.51,1243.74,43201,0
+MKL.US,D,20211130,000000,1233.99,1235.51,1191.08,1194.82,76812,0
+MKL.US,D,20211201,000000,1211,1234.76,1187.295,1188.06,60299,0
+MKL.US,D,20211202,000000,1197.31,1234.65,1190.05,1222.64,46140,0
+MKL.US,D,20211203,000000,1225.27,1239,1198.54,1208.88,60136,0
+MKL.US,D,20211206,000000,1224.14,1254.32,1223.1001,1243.02,48080,0
+MKL.US,D,20211207,000000,1251.94,1264.135,1242.06,1249.5,30820,0
+MKL.US,D,20211208,000000,1253.06,1259.8,1240,1244.23,26017,0
+MKL.US,D,20211209,000000,1237.18,1242.11,1226.82,1227.67,31181,0
+MKL.US,D,20211210,000000,1234.32,1245.01,1221.595,1241.78,39149,0
+MKL.US,D,20211213,000000,1236.55,1248.79,1217.1,1229.82,40994,0
+MKL.US,D,20211214,000000,1227.88,1252.92,1215.32,1236.34,42208,0
+MKL.US,D,20211215,000000,1233.85,1245.18,1220,1226.72,53616,0
+MKL.US,D,20211216,000000,1231.685,1250,1227.01,1230.36,59029,0
+MKL.US,D,20211217,000000,1232.65,1240.48,1216.2,1220.25,74305,0
+MKL.US,D,20211220,000000,1208.18,1210,1180.0821,1192.25,69672,0
+MKL.US,D,20211221,000000,1189.62,1214.9199,1182.48,1188,88656,0
+MKL.US,D,20211222,000000,1185.98,1206.94,1185.98,1204.57,41221,0
+MKL.US,D,20211223,000000,1206.38,1216,1202.5861,1208.69,29137,0
+MKL.US,D,20211227,000000,1204.43,1221.66,1197.67,1218.22,29762,0
+MKL.US,D,20211228,000000,1211.4,1236.04,1211.4,1228.76,25597,0
+MKL.US,D,20211229,000000,1230,1242.7,1229.98,1239.64,24853,0
+MKL.US,D,20211230,000000,1236,1246.188,1230.09,1230.46,24195,0
+MKL.US,D,20211231,000000,1226.31,1241.92,1226.31,1234,20673,0
+MKL.US,D,20220103,000000,1235.24,1238.8499,1217.075,1223.49,30780,0
+MKL.US,D,20220104,000000,1230.4,1257.86,1230,1236.93,52581,0
+MKL.US,D,20220105,000000,1237.47,1252.4628,1233.02,1233.07,40151,0
+MKL.US,D,20220106,000000,1239.57,1249.99,1232.83,1240.67,54557,0
+MKL.US,D,20220107,000000,1241.23,1259.56,1235.8,1254.75,32892,0
+MKL.US,D,20220110,000000,1258.13,1259,1242.6417,1256.03,42033,0
+MKL.US,D,20220111,000000,1260,1260,1242.6,1255,40115,0
+MKL.US,D,20220112,000000,1255,1265.07,1248.72,1263.38,52514,0
+MKL.US,D,20220113,000000,1269.78,1285.0342,1267,1269.68,38499,0
+MKL.US,D,20220114,000000,1259.99,1283.09,1255.22,1276.61,38470,0
+MKL.US,D,20220118,000000,1274.33,1279.96,1255.67,1259.73,37776,0
+MKL.US,D,20220119,000000,1270.54,1270.54,1235.98,1237.74,28658,0
+MKL.US,D,20220120,000000,1244.1,1267.8,1232.34,1234.95,40012,0
+MKL.US,D,20220121,000000,1227.43,1244.68,1210.2995,1218.22,73588,0
+MKL.US,D,20220124,000000,1200,1233.8,1181.2,1229.41,68630,0
+MKL.US,D,20220125,000000,1217.05,1219.08,1183.01,1187.82,91535,0
+MKL.US,D,20220126,000000,1200.96,1216.92,1181,1190.22,52165,0
+MKL.US,D,20220127,000000,1199.85,1224.55,1180,1186.53,42833,0
+MKL.US,D,20220128,000000,1190.13,1215,1181.49,1212.5,44288,0
+MKL.US,D,20220131,000000,1205.08,1235,1200.01,1232.74,53882,0
+MKL.US,D,20220201,000000,1230.46,1264.97,1214.43,1263.05,69557,0
+MKL.US,D,20220202,000000,1265,1296.9,1251.0001,1291.38,67198,0
+MKL.US,D,20220203,000000,1284.37,1291.54,1251.02,1260.18,66895,0
+MKL.US,D,20220204,000000,1268.59,1284.7,1251.6,1260.61,55393,0
+MKL.US,D,20220207,000000,1264.96,1275.83,1252.02,1263.59,42070,0
+MKL.US,D,20220208,000000,1267.08,1278.335,1261.58,1273.37,32070,0
+MKL.US,D,20220209,000000,1277.37,1285,1256.5109,1260.97,41705,0
+MKL.US,D,20220210,000000,1260.67,1270,1248,1253.36,35003,0
+MKL.US,D,20220211,000000,1253.83,1265.2185,1233.14,1242,34959,0
+MKL.US,D,20220214,000000,1239.86,1245.95,1224.97,1235.5,45444,0
+MKL.US,D,20220215,000000,1249.4,1265.945,1244,1260.89,51932,0
+MKL.US,D,20220216,000000,1254.19,1277.76,1254.19,1275.06,48348,0
+MKL.US,D,20220217,000000,1268.62,1268.62,1241.02,1250.39,30302,0
+MKL.US,D,20220218,000000,1251.17,1263.78,1246.85,1253,28799,0
+MKL.US,D,20220222,000000,1259.48,1260.3799,1233.01,1240.14,34293,0
+MKL.US,D,20220223,000000,1245.46,1255.35,1217.93,1221.73,51836,0
+MKL.US,D,20220224,000000,1194.91,1214.53,1185,1212.63,61833,0
+MKL.US,D,20220225,000000,1222.07,1259.7,1222.01,1255.49,44163,0
+MKL.US,D,20220228,000000,1233.16,1246.27,1220.02,1242.91,69070,0
+MKL.US,D,20220301,000000,1229.52,1239.74,1214.23,1226.64,66552,0
+MKL.US,D,20220302,000000,1233.48,1259.83,1224.13,1258.21,61731,0
+MKL.US,D,20220303,000000,1262.03,1266.08,1247.06,1260.21,34856,0
+MKL.US,D,20220304,000000,1253.1,1261.135,1239.665,1259.24,58537,0
+MKL.US,D,20220307,000000,1247.28,1254.62,1216.57,1218.98,64531,0
+MKL.US,D,20220308,000000,1218.02,1247.6285,1200.34,1218.31,83563,0
+MKL.US,D,20220309,000000,1256.44,1273.65,1242.85,1265.22,82697,0
+MKL.US,D,20220310,000000,1257.02,1287.52,1245.51,1281.88,102492,0
+MKL.US,D,20220311,000000,1287.8,1313.51,1281.01,1301.66,86739,0
+MKL.US,D,20220314,000000,1319.99,1363.44,1304.5,1355.51,135797,0
+MKL.US,D,20220315,000000,1367.99,1389.19,1355.1,1372.79,113006,0
+MKL.US,D,20220316,000000,1385.5,1387.18,1355.68,1383.72,91375,0
+MKL.US,D,20220317,000000,1375.21,1417.05,1366.2001,1412.55,106361,0
+MKL.US,D,20220318,000000,1423.33,1430.16,1395,1429,108430,0
+MKL.US,D,20220321,000000,1450,1467.29,1419.16,1444.66,117789,0
+MKL.US,D,20220322,000000,1446.96,1469.33,1437.1,1463.97,91450,0
+MKL.US,D,20220323,000000,1453.47,1478.49,1452.01,1469.5,68358,0
+MKL.US,D,20220324,000000,1475,1504.24,1473.1107,1504.21,117996,0
+MKL.US,D,20220325,000000,1501.75,1513,1492.48,1502.58,83194,0
+MKL.US,D,20220328,000000,1500,1500,1465.51,1487.29,71702,0
+MKL.US,D,20220329,000000,1502.89,1502.89,1476.3,1491.98,89205,0
+MKL.US,D,20220330,000000,1492.14,1496.89,1482.2364,1492.89,49659,0
+MKL.US,D,20220331,000000,1490,1498.03,1472.9175,1475.24,83848,0
+MKL.US,D,20220401,000000,1492,1498.4751,1477.42,1493.22,70699,0
+MKL.US,D,20220404,000000,1490.87,1490.87,1473.18,1476.21,75787,0
+MKL.US,D,20220405,000000,1466.26,1486.89,1465.01,1473.69,76672,0
+MKL.US,D,20220406,000000,1474.98,1503.7,1474.98,1495.53,41585,0
+MKL.US,D,20220407,000000,1490.76,1510,1485.83,1485.83,61798,0
+MKL.US,D,20220408,000000,1487.2,1499,1480.94,1482.48,63258,0
+MKL.US,D,20220411,000000,1484.69,1499.59,1475.57,1477.2,53361,0
+MKL.US,D,20220412,000000,1477.45,1492.64,1474.26,1480.59,42474,0
+MKL.US,D,20220413,000000,1475.5,1488.6,1471.94,1479.23,35107,0
+MKL.US,D,20220414,000000,1480.97,1487.1,1472.04,1475,82244,0
+MKL.US,D,20220418,000000,1474,1489.02,1472,1478.87,34229,0
+MKL.US,D,20220419,000000,1486.36,1489.95,1468,1471.74,41636,0
+MKL.US,D,20220420,000000,1482.65,1498.8097,1476.77,1497.39,32070,0
+MKL.US,D,20220421,000000,1502.51,1519.245,1482.12,1483.21,50725,0
+MKL.US,D,20220422,000000,1481.93,1483.98,1463.52,1464.64,38196,0
+MKL.US,D,20220425,000000,1456,1456,1419.07,1451.37,56452,0
+MKL.US,D,20220426,000000,1440.06,1454.91,1424.72,1424.72,41122,0
+MKL.US,D,20220427,000000,1427.59,1440.97,1389.77,1400.02,72534,0
+MKL.US,D,20220428,000000,1405.77,1409.99,1377.562,1397.83,56433,0
+MKL.US,D,20220429,000000,1394.36,1397.9,1351.4,1353.28,50824,0
+MKL.US,D,20220502,000000,1345.19,1363.66,1326.1119,1348.73,52761,0
+MKL.US,D,20220503,000000,1351.09,1359.94,1340.68,1343.43,53226,0
+MKL.US,D,20220504,000000,1343.6,1369.78,1335.77,1368.79,49694,0
+MKL.US,D,20220505,000000,1351.18,1368,1324.57,1336.53,49101,0
+MKL.US,D,20220506,000000,1324.1,1332.16,1308.8,1329.02,67154,0
+MKL.US,D,20220509,000000,1315.2,1323.0948,1282.53,1287.07,54672,0
+MKL.US,D,20220510,000000,1302.94,1318.825,1275.03,1287.39,55648,0
+MKL.US,D,20220511,000000,1289.77,1314.0199,1281.201,1283.18,41955,0
+MKL.US,D,20220512,000000,1275.93,1297.43,1275.1301,1291.06,74591,0
+MKL.US,D,20220513,000000,1302.94,1331.385,1302.1,1325.45,49406,0
+MKL.US,D,20220516,000000,1332.52,1339.19,1320.32,1325.11,36353,0
+MKL.US,D,20220517,000000,1372.14,1379.99,1346.02,1364.07,66517,0
+MKL.US,D,20220518,000000,1356.59,1371.77,1345.37,1348.89,61119,0
+MKL.US,D,20220519,000000,1335.23,1364.63,1322.41,1354.87,53935,0
+MKL.US,D,20220520,000000,1361.07,1370.0007,1307.26,1333.08,82372,0
+MKL.US,D,20220523,000000,1338.57,1360.02,1325.2,1351.34,41215,0
+MKL.US,D,20220524,000000,1348.48,1350.13,1321.16,1341.66,26724,0
+MKL.US,D,20220525,000000,1340,1349.0183,1333.54,1340,41195,0
+MKL.US,D,20220526,000000,1344,1388.37,1344,1377.07,38833,0
+MKL.US,D,20220527,000000,1389.08,1405.11,1383.2,1403.91,31381,0
+MKL.US,D,20220531,000000,1393.28,1393.28,1361.2,1369.43,83063,0
+MKL.US,D,20220601,000000,1380.22,1386.5,1345.66,1367.74,43017,0
+MKL.US,D,20220602,000000,1374.97,1392.02,1354.79,1388.44,32896,0
+MKL.US,D,20220603,000000,1376.01,1391.38,1369.13,1380.16,28723,0
+MKL.US,D,20220606,000000,1390.33,1403.3,1384.74,1392.25,27151,0
+MKL.US,D,20220607,000000,1384.65,1411.77,1375.01,1408.67,47920,0
+MKL.US,D,20220608,000000,1399,1407.745,1370,1380.36,38970,0
+MKL.US,D,20220609,000000,1376.01,1383.1,1344.61,1346.63,21780,0
+MKL.US,D,20220610,000000,1333.49,1345.7757,1315.25,1330.89,23168,0
+MKL.US,D,20220613,000000,1302,1309.35,1286.4,1291.34,39263,0
+MKL.US,D,20220614,000000,1293.51,1315.53,1287.32,1296.65,35269,0
+MKL.US,D,20220615,000000,1309.48,1328.36,1288.04,1299.25,37245,0
+MKL.US,D,20220616,000000,1279.56,1287.7,1254.5011,1261.21,42107,0
+MKL.US,D,20220617,000000,1252.05,1292.66,1251.7701,1282.2,86819,0
+MKL.US,D,20220621,000000,1300,1300,1281.76,1284.83,41562,0
+MKL.US,D,20220622,000000,1272.5,1280.9999,1262.42,1270.02,35870,0
+MKL.US,D,20220623,000000,1270.72,1290.0299,1258.5,1270.59,27740,0
+MKL.US,D,20220624,000000,1279.91,1296.46,1267.3,1292.86,131972,0
+MKL.US,D,20220627,000000,1285.22,1313.3099,1278.57,1303.87,42663,0
+MKL.US,D,20220628,000000,1312.04,1332.3011,1295.63,1297.84,34576,0
+MKL.US,D,20220629,000000,1297.84,1307.49,1277.08,1285.93,43209,0
+MKL.US,D,20220630,000000,1275.07,1301.22,1265.63,1293.25,49692,0
+MKL.US,D,20220701,000000,1289,1327.34,1280.3201,1321.87,34890,0
+MKL.US,D,20220705,000000,1302.59,1317.475,1271.67,1295.77,43289,0
+MKL.US,D,20220706,000000,1296.85,1311.539,1272.17,1300.11,38776,0
+MKL.US,D,20220707,000000,1309.8,1318.9,1300.5,1301.93,41176,0
+MKL.US,D,20220708,000000,1308.01,1316,1291.65,1296.51,34927,0
+MKL.US,D,20220711,000000,1295,1310.05,1289.71,1305,50799,0
+MKL.US,D,20220712,000000,1302.36,1335.1,1300.52,1305.96,61341,0
+MKL.US,D,20220713,000000,1300,1312.21,1282.5701,1300.01,50136,0
+MKL.US,D,20220714,000000,1277.6,1281.05,1240.23,1243.46,54439,0
+MKL.US,D,20220715,000000,1254.15,1284.955,1245.64,1272.57,362949,0
+MKL.US,D,20220718,000000,1273.72,1283.1051,1252.464,1253.78,40590,0
+MKL.US,D,20220719,000000,1265.61,1278.76,1259.91,1276.01,49134,0
+MKL.US,D,20220720,000000,1274.02,1289.9,1265.7279,1271.97,35957,0
+MKL.US,D,20220721,000000,1273.72,1276.13,1258.25,1274.21,33050,0
+MKL.US,D,20220722,000000,1273.96,1282.2545,1257.04,1262.68,34127,0
+MKL.US,D,20220725,000000,1272.46,1290.305,1266.85,1280.28,30844,0
+MKL.US,D,20220726,000000,1282.26,1296.82,1280.23,1283.06,31386,0
+MKL.US,D,20220727,000000,1288.55,1297.42,1277.36,1297.4,38081,0
+MKL.US,D,20220728,000000,1298.25,1299.9699,1262.08,1274.23,54592,0
+MKL.US,D,20220729,000000,1285.18,1306.3999,1281.01,1297.14,89432,0
+MKL.US,D,20220801,000000,1299.48,1305.23,1266,1277.04,57671,0
+MKL.US,D,20220802,000000,1281.99,1286,1253.8,1253.8,39185,0
+MKL.US,D,20220803,000000,1240,1240,1171.01,1215.08,137338,0
+MKL.US,D,20220804,000000,1220.94,1221.98,1179,1181.86,95067,0
+MKL.US,D,20220805,000000,1181,1197.6899,1165.18,1167.94,65537,0
+MKL.US,D,20220808,000000,1190.12,1197.49,1162,1186.76,69654,0
+MKL.US,D,20220809,000000,1183,1195.6699,1164.78,1177.58,68059,0
+MKL.US,D,20220810,000000,1194,1205.96,1190,1199.66,55287,0
+MKL.US,D,20220811,000000,1206,1222.03,1205.44,1217.84,51382,0
+MKL.US,D,20220812,000000,1221.94,1231.75,1209.98,1227.66,41873,0
+MKL.US,D,20220815,000000,1222.52,1234.99,1208,1230.47,38439,0
+MKL.US,D,20220816,000000,1231,1267.53,1231,1263.62,60112,0
+MKL.US,D,20220817,000000,1256.86,1269.95,1253.94,1263.04,30207,0
+MKL.US,D,20220818,000000,1268.39,1275,1259.01,1271.89,33805,0
+MKL.US,D,20220819,000000,1261.23,1264.5,1245.01,1249.25,30563,0
+MKL.US,D,20220822,000000,1237.69,1241.6737,1211.26,1213.54,28109,0
+MKL.US,D,20220823,000000,1212.7,1220.22,1206.92,1214.01,34091,0
+MKL.US,D,20220824,000000,1219.35,1226.4,1211.9,1218.04,32914,0
+MKL.US,D,20220825,000000,1227.8,1234.88,1223.48,1232.31,25702,0
+MKL.US,D,20220826,000000,1230.97,1237.705,1206.98,1219.68,33433,0
+MKL.US,D,20220829,000000,1212.55,1226.6846,1200,1214.32,35199,0
+MKL.US,D,20220830,000000,1223.89,1224.8596,1192.24,1192.24,40614,0
+MKL.US,D,20220831,000000,1190.1,1207.68,1190.1,1194.11,47346,0
+MKL.US,D,20220901,000000,1195.89,1202.01,1179.33,1198.15,42495,0
+MKL.US,D,20220902,000000,1208.99,1218.08,1177.29,1181.38,31471,0
+MKL.US,D,20220906,000000,1188.68,1194.81,1180.7,1186.66,34437,0
+MKL.US,D,20220907,000000,1186.57,1201.94,1186.01,1193.89,51343,0
+MKL.US,D,20220908,000000,1187.6,1210.405,1185.07,1206.63,37542,0
+MKL.US,D,20220909,000000,1208.69,1216.99,1196.6005,1200.16,40087,0
+MKL.US,D,20220912,000000,1200.43,1213.6,1193.27,1199.83,38886,0
+MKL.US,D,20220913,000000,1180.68,1194.2636,1179.4006,1186.62,43731,0
+MKL.US,D,20220914,000000,1196.1,1206,1181.88,1190.34,58895,0
+MKL.US,D,20220915,000000,1184.36,1210.54,1182.24,1191.42,63235,0
+MKL.US,D,20220916,000000,1177.6,1188.19,1169,1182.97,108498,0
+MKL.US,D,20220919,000000,1175.77,1203.17,1175.77,1199.61,47690,0
+MKL.US,D,20220920,000000,1192.01,1195,1169.74,1176.2,65479,0
+MKL.US,D,20220921,000000,1178.3,1186.3023,1138.64,1138.64,52811,0
+MKL.US,D,20220922,000000,1136,1142.74,1113.84,1118.62,28715,0
+MKL.US,D,20220923,000000,1105.17,1109.53,1085.04,1101.57,51743,0
+MKL.US,D,20220926,000000,1092.11,1100.8599,1064.09,1069.89,36088,0
+MKL.US,D,20220927,000000,1073.2,1083.59,1067.6,1081.58,49555,0
+MKL.US,D,20220928,000000,1088.92,1112.69,1081.5041,1102.1,45933,0
+MKL.US,D,20220929,000000,1098.7,1107.48,1075.11,1101.49,71829,0
+MKL.US,D,20220930,000000,1099.63,1111.31,1084.08,1084.22,65395,0
+MKL.US,D,20221003,000000,1094.89,1137.3,1085.09,1129.18,39756,0
+MKL.US,D,20221004,000000,1139.85,1177.95,1136.54,1171.06,56786,0
+MKL.US,D,20221005,000000,1151.91,1165.54,1144.89,1148.8,33860,0
+MKL.US,D,20221006,000000,1153.61,1155.83,1135.01,1144.01,41892,0
+MKL.US,D,20221007,000000,1133.52,1176.7,1118.54,1151.88,118474,0
+MKL.US,D,20221010,000000,1157.32,1173.89,1153.78,1159.38,64900,0
+MKL.US,D,20221011,000000,1156.72,1166.18,1133.55,1146.41,50240,0
+MKL.US,D,20221012,000000,1141.09,1146.385,1126.47,1126.47,49738,0
+MKL.US,D,20221013,000000,1112.04,1161.105,1102.22,1153,63866,0
+MKL.US,D,20221014,000000,1154.99,1173.23,1131.11,1133.6,37867,0
+MKL.US,D,20221017,000000,1144.32,1158.08,1142.25,1147.46,50840,0
+MKL.US,D,20221018,000000,1169.84,1171.9778,1158,1168.15,43236,0
+MKL.US,D,20221019,000000,1163.52,1178.45,1149.98,1161.78,26924,0
+MKL.US,D,20221020,000000,1157.21,1166.77,1111.3,1120.45,38163,0
+MKL.US,D,20221021,000000,1121.06,1140.4,1109,1133.32,39903,0
+MKL.US,D,20221024,000000,1143.49,1163.1994,1134.01,1147.69,38428,0
+MKL.US,D,20221025,000000,1147.405,1159.11,1130.17,1153.46,33567,0
+MKL.US,D,20221026,000000,1161.04,1169.955,1147.51,1157.95,32223,0
+MKL.US,D,20221027,000000,1160.12,1182.77,1160.12,1165.65,49910,0
+MKL.US,D,20221028,000000,1172.08,1206.2,1165.9882,1201.58,35644,0
+MKL.US,D,20221031,000000,1198.17,1218.06,1182.13,1206.1,45678,0
+MKL.US,D,20221101,000000,1208.48,1222,1197.78,1207.07,35539,0
+MKL.US,D,20221102,000000,1204.21,1233.73,1201.34,1207.25,59870,0
+MKL.US,D,20221103,000000,1204.81,1234.6868,1190.51,1220.74,59796,0
+MKL.US,D,20221104,000000,1230.91,1231.685,1198.95,1211.01,37715,0
+MKL.US,D,20221107,000000,1221.3,1240.44,1206.1028,1234.72,34880,0
+MKL.US,D,20221108,000000,1231.5,1236.372,1207.0901,1218.9,27391,0
+MKL.US,D,20221109,000000,1213.98,1225.31,1203.73,1215.26,34006,0
+MKL.US,D,20221110,000000,1246.61,1286.58,1235,1284.93,53227,0
+MKL.US,D,20221111,000000,1299.41,1300,1268.37,1287.13,44549,0
+MKL.US,D,20221114,000000,1284.47,1291.77,1263,1271.18,48869,0
+MKL.US,D,20221115,000000,1280,1280,1250,1258.03,37770,0
+MKL.US,D,20221116,000000,1256,1277.22,1251.96,1265.63,26101,0
+MKL.US,D,20221117,000000,1254.94,1262.792,1245.42,1256.07,36578,0
+MKL.US,D,20221118,000000,1259.55,1275.78,1254.79,1259.29,23107,0
+MKL.US,D,20221121,000000,1263.29,1284.34,1259.79,1266.6,18084,0
+MKL.US,D,20221122,000000,1270,1283.095,1267.88,1274.08,25688,0
+MKL.US,D,20221123,000000,1279.37,1288.17,1272.89,1281.61,20324,0
+MKL.US,D,20221125,000000,1289.16,1311.125,1284.1112,1304.92,18396,0
+MKL.US,D,20221128,000000,1300.64,1304.5,1286.77,1288.14,28329,0
+MKL.US,D,20221129,000000,1284.34,1297.78,1275.265,1290.61,26622,0
+MKL.US,D,20221130,000000,1283.28,1329.51,1279.405,1324.84,62626,0
+MKL.US,D,20221201,000000,1333.38,1345.01,1321.665,1344.6,51537,0
+MKL.US,D,20221202,000000,1334.22,1356.37,1333.39,1343.77,33562,0
+MKL.US,D,20221205,000000,1331.02,1338.7299,1295.66,1304.62,27240,0
+MKL.US,D,20221206,000000,1303.9,1316.46,1290,1315.34,34302,0
+MKL.US,D,20221207,000000,1307.06,1328.44,1290,1294.2,21347,0
+MKL.US,D,20221208,000000,1291.53,1307.68,1282.28,1289.36,20195,0
+MKL.US,D,20221209,000000,1280.95,1300.45,1280.95,1298.06,34686,0
+MKL.US,D,20221212,000000,1295.83,1297.3399,1276.18,1292.76,29807,0
+MKL.US,D,20221213,000000,1322.52,1325,1285.54,1289.52,39605,0
+MKL.US,D,20221214,000000,1278.68,1305.02,1278.68,1292.35,32909,0
+MKL.US,D,20221215,000000,1264.86,1294.05,1261.3,1280,33206,0
+MKL.US,D,20221216,000000,1266.64,1275.01,1250.01,1253.44,57605,0
+MKL.US,D,20221219,000000,1250.86,1278.51,1250.86,1260.23,25430,0
+MKL.US,D,20221220,000000,1265.18,1275.15,1258.97,1269.42,26700,0
+MKL.US,D,20221221,000000,1280.64,1297.5699,1268.71,1290.3,24051,0
+MKL.US,D,20221222,000000,1290.76,1294.84,1272.06,1289.29,34334,0
+MKL.US,D,20221223,000000,1287.5,1314.64,1286.18,1307.64,23967,0
+MKL.US,D,20221227,000000,1312.02,1322.635,1300.63,1316.07,19747,0
+MKL.US,D,20221228,000000,1315,1324.1884,1300.57,1304.2,20259,0
+MKL.US,D,20221229,000000,1306.49,1332.55,1303,1326.2,33105,0
+MKL.US,D,20221230,000000,1317.89,1326.02,1303,1317.49,23092,0
+MKL.US,D,20230103,000000,1317,1333.79,1306.276,1321.97,41094,0
+MKL.US,D,20230104,000000,1325.56,1361.19,1324.04,1348,51910,0
+MKL.US,D,20230105,000000,1344.87,1364.969,1340.19,1353.83,58428,0
+MKL.US,D,20230106,000000,1361.47,1389,1358.36,1383.99,25977,0
+MKL.US,D,20230109,000000,1383.03,1394.37,1355,1363.22,29771,0
+MKL.US,D,20230110,000000,1368.54,1378.95,1358,1371.67,30512,0
+MKL.US,D,20230111,000000,1373.99,1391.48,1359.41,1389.12,34334,0
+MKL.US,D,20230112,000000,1388.61,1409.22,1375.9,1401.99,33075,0
+MKL.US,D,20230113,000000,1394.5,1442.8,1387.11,1439.96,43635,0
+MKL.US,D,20230117,000000,1435.24,1458.56,1393.41,1403.26,59947,0
+MKL.US,D,20230118,000000,1409.89,1423.53,1376.62,1380.35,30593,0
+MKL.US,D,20230119,000000,1370.62,1378.6994,1361.3,1371.73,23966,0
+MKL.US,D,20230120,000000,1376.4,1384.99,1361.29,1380.56,27148,0
+MKL.US,D,20230123,000000,1384.91,1396.51,1376.01,1391.35,26900,0
+MKL.US,D,20230124,000000,1399,1421.0425,1376.4,1389.55,30476,0
+MKL.US,D,20230125,000000,1383.25,1405.13,1381.52,1403.38,18623,0
+MKL.US,D,20230126,000000,1409.13,1416.01,1400.03,1405.35,19534,0
+MKL.US,D,20230127,000000,1413.06,1414.77,1392.79,1396.55,20713,0
+MKL.US,D,20230130,000000,1396.69,1411.4099,1384.57,1395.21,31975,0
+MKL.US,D,20230131,000000,1396.82,1415.75,1380.61,1408.98,34389,0
+MKL.US,D,20230201,000000,1396.41,1412.04,1384.185,1401.15,37675,0
+MKL.US,D,20230202,000000,1380,1380,1300.75,1303.64,113917,0
+MKL.US,D,20230203,000000,1307.19,1347.2134,1307.19,1335.6,52985,0
+MKL.US,D,20230206,000000,1331.91,1356.91,1324.57,1354.57,36400,0
+MKL.US,D,20230207,000000,1358.96,1407.2,1350.97,1400.68,42630,0
+MKL.US,D,20230208,000000,1391.76,1407.2799,1370,1372.34,40415,0
+MKL.US,D,20230209,000000,1374.38,1397.1735,1351.19,1355,35142,0
+MKL.US,D,20230210,000000,1352.99,1364.645,1345,1358.25,27326,0
+MKL.US,D,20230213,000000,1359.98,1379.24,1357.14,1367.96,35449,0
+MKL.US,D,20230214,000000,1368.47,1378.94,1344.69,1347.86,40823,0
+MKL.US,D,20230215,000000,1342.79,1359.8397,1329.59,1347.82,36583,0
+MKL.US,D,20230216,000000,1341.1,1348,1322,1322.12,32033,0
+MKL.US,D,20230217,000000,1321.99,1338,1314.19,1326.57,32145,0
+MKL.US,D,20230221,000000,1326.33,1346.85,1313.76,1337.32,45771,0
+MKL.US,D,20230222,000000,1336.18,1352.77,1323,1335.31,42132,0
+MKL.US,D,20230223,000000,1347.88,1350.27,1321.91,1337.6,36714,0
+MKL.US,D,20230224,000000,1329.98,1337,1320.6201,1335.71,32103,0
+MKL.US,D,20230227,000000,1335.45,1350.395,1322.65,1325.66,36211,0
+MKL.US,D,20230228,000000,1329.61,1338.03,1319.91,1329.86,43469,0
+MKL.US,D,20230301,000000,1325.82,1336.93,1315.19,1327.69,35236,0
+MKL.US,D,20230302,000000,1324.48,1355.3,1314,1336.99,41575,0
+MKL.US,D,20230303,000000,1340,1354.3253,1330.75,1344.35,21790,0
+MKL.US,D,20230306,000000,1344.99,1350,1332.49,1334.69,40537,0
+MKL.US,D,20230307,000000,1330.21,1337.1628,1306.43,1323.27,51047,0
+MKL.US,D,20230308,000000,1323.99,1337.54,1306.65,1316.31,33619,0
+MKL.US,D,20230309,000000,1306,1316.75,1282.11,1285.71,31426,0
+MKL.US,D,20230310,000000,1277.93,1285.22,1247.631,1262.31,47099,0
+MKL.US,D,20230313,000000,1241.51,1253.04,1217.17,1234.15,43306,0
+MKL.US,D,20230314,000000,1257.14,1271.53,1239.41,1259.08,38645,0
+MKL.US,D,20230315,000000,1233.46,1240.1,1196.17,1213.33,53905,0
+MKL.US,D,20230316,000000,1207.86,1261.73,1203.44,1237.89,62698,0
+MKL.US,D,20230317,000000,1230.56,1232.14,1186.5603,1191.46,129981,0
+MKL.US,D,20230320,000000,1199.99,1236.88,1189.96,1231.58,55754,0
+MKL.US,D,20230321,000000,1250.17,1254.79,1235.85,1243.8,31518,0
+MKL.US,D,20230322,000000,1244.82,1246.6099,1224.32,1224.32,61782,0
+MKL.US,D,20230323,000000,1226.64,1231.18,1210.01,1217.05,44774,0
+MKL.US,D,20230324,000000,1206.03,1222.5899,1201.36,1215.92,35897,0
+MKL.US,D,20230327,000000,1231.51,1243.895,1225.03,1232.18,33913,0
+MKL.US,D,20230328,000000,1230.64,1245.53,1226.3,1238.49,36310,0
+MKL.US,D,20230329,000000,1248.93,1263.78,1242.01,1260,45829,0
+MKL.US,D,20230330,000000,1267.32,1274.1,1253.47,1262.74,26890,0
+MKL.US,D,20230331,000000,1272.08,1279.85,1263.04,1277.41,32115,0
+MKL.US,D,20230403,000000,1282.02,1303.8237,1282.02,1296.46,49676,0
+MKL.US,D,20230404,000000,1300.47,1306.442,1280.668,1294.3,50655,0
+MKL.US,D,20230405,000000,1290.53,1303.4299,1287.18,1297.82,28155,0
+MKL.US,D,20230406,000000,1298,1318.81,1298,1318.71,31612,0
+MKL.US,D,20230410,000000,1311.01,1316.1042,1295.57,1304.58,33453,0
+MKL.US,D,20230411,000000,1302.4,1322.69,1298.725,1316.76,21646,0
+MKL.US,D,20230412,000000,1326.16,1337,1318.57,1327.8,27285,0
+MKL.US,D,20230413,000000,1325.58,1347.86,1320.29,1342.51,25780,0
+MKL.US,D,20230414,000000,1341.9,1344.589,1316.42,1319.68,29371,0
+MKL.US,D,20230417,000000,1315.98,1342.56,1310.51,1339.79,27047,0
+MKL.US,D,20230418,000000,1343.12,1361.48,1339.83,1355.39,37315,0
+MKL.US,D,20230419,000000,1358.82,1367.055,1356.22,1357.26,25403,0
+MKL.US,D,20230420,000000,1357.7,1362.85,1348.23,1357.23,26151,0
+MKL.US,D,20230421,000000,1357.32,1357.32,1318.6,1329.56,51611,0
+MKL.US,D,20230424,000000,1333.18,1348.98,1323.291,1332.51,25964,0
+MKL.US,D,20230425,000000,1325,1338.93,1318.45,1318.45,30473,0
+MKL.US,D,20230426,000000,1322.05,1339.56,1310.52,1311.48,38242,0
+MKL.US,D,20230427,000000,1310,1335.77,1272.4329,1323.64,58792,0
+MKL.US,D,20230428,000000,1323.63,1377.51,1314.29,1368.53,52260,0
+MKL.US,D,20230501,000000,1360.63,1395.53,1360.63,1374.88,29439,0
+MKL.US,D,20230502,000000,1366.75,1367.93,1325.24,1346.73,24694,0
+MKL.US,D,20230503,000000,1354.86,1364.82,1343.2,1343.2,30527,0
+MKL.US,D,20230504,000000,1342.49,1343.3699,1319.03,1336.5,28530,0
+MKL.US,D,20230505,000000,1350.34,1365,1343.695,1352.13,26773,0
+MKL.US,D,20230508,000000,1359.84,1376.74,1348.03,1373.95,27162,0
+MKL.US,D,20230509,000000,1364.09,1376.7,1360.0029,1368.72,20980,0
+MKL.US,D,20230510,000000,1382.25,1382.25,1355.65,1366.62,21666,0
+MKL.US,D,20230511,000000,1363,1376.51,1351.68,1373.87,21612,0
+MKL.US,D,20230512,000000,1378.53,1384,1360.08,1369.02,19103,0
+MKL.US,D,20230515,000000,1373.56,1380,1368.89,1370.78,21519,0
+MKL.US,D,20230516,000000,1365.96,1370,1350.065,1357.31,22708,0
+MKL.US,D,20230517,000000,1361.57,1363.8,1338.75,1348.09,26594,0
+MKL.US,D,20230518,000000,1338.49,1357.77,1331.6457,1350.22,26920,0
+MKL.US,D,20230519,000000,1363.74,1369.69,1353.37,1359.37,27484,0
+MKL.US,D,20230522,000000,1359.7,1367.01,1334.5167,1359.04,33660,0
+MKL.US,D,20230523,000000,1352.81,1354.395,1333.66,1341.27,33558,0
+MKL.US,D,20230524,000000,1336.25,1338.7431,1317.01,1318.55,29529,0
+MKL.US,D,20230525,000000,1316.89,1327.99,1301.78,1313.95,27082,0
+MKL.US,D,20230526,000000,1321.31,1339.29,1312.51,1328.65,39865,0
+MKL.US,D,20230530,000000,1320,1340.88,1319.04,1337.19,32691,0
+MKL.US,D,20230531,000000,1334.99,1335.84,1310.01,1314.73,101196,0
+MKL.US,D,20230601,000000,1321.3,1336.12,1308.4,1331.18,42168,0
+MKL.US,D,20230602,000000,1336.19,1365,1333.2,1362.18,43048,0
+MKL.US,D,20230605,000000,1368.52,1368.52,1333.78,1341.17,32470,0
+MKL.US,D,20230606,000000,1337.92,1353.9073,1331.1544,1350.16,21127,0
+MKL.US,D,20230607,000000,1354.79,1368,1343.28,1361.04,25260,0
+MKL.US,D,20230608,000000,1357.17,1357.17,1342.43,1343.08,22676,0
+MKL.US,D,20230609,000000,1340.47,1356.225,1336.995,1342.27,24478,0
+MKL.US,D,20230612,000000,1341.18,1344.0947,1330.05,1336.54,16862,0
+MKL.US,D,20230613,000000,1343.46,1367,1343.46,1345.95,20861,0
+MKL.US,D,20230614,000000,1341.74,1347.4316,1327.07,1330.7,37184,0
+MKL.US,D,20230615,000000,1328.64,1343.3047,1326.505,1338.48,35673,0
+MKL.US,D,20230616,000000,1347.62,1358.55,1338.72,1343.69,53666,0
+MKL.US,D,20230620,000000,1349.38,1349.88,1329.495,1336.74,35072,0
+MKL.US,D,20230621,000000,1337.99,1345.78,1328.56,1337.07,41736,0
+MKL.US,D,20230622,000000,1337.07,1337.07,1322.57,1331.52,34827,0
+MKL.US,D,20230623,000000,1327.83,1332.34,1315.99,1324.05,104858,0
+MKL.US,D,20230626,000000,1326.02,1349.38,1326.02,1335.13,41826,0
+MKL.US,D,20230627,000000,1341.14,1356.45,1334,1342.94,34139,0
+MKL.US,D,20230628,000000,1340.77,1348.29,1316.06,1333.55,40630,0
+MKL.US,D,20230629,000000,1336.39,1372.51,1336.02,1372.46,41416,0
+MKL.US,D,20230630,000000,1375.28,1400,1375.06,1383.18,44364,0
+MKL.US,D,20230703,000000,1377,1386.51,1352.9,1370.01,20821,0
+MKL.US,D,20230705,000000,1358.05,1373.81,1345,1368.55,25494,0
+MKL.US,D,20230706,000000,1360,1376,1359,1365.16,29364,0
+MKL.US,D,20230707,000000,1360,1391.74,1360,1377.9,24867,0
+MKL.US,D,20230710,000000,1375.91,1394.735,1368.44,1368.47,22298,0
+MKL.US,D,20230711,000000,1368.64,1391.62,1368.64,1390.44,22538,0
+MKL.US,D,20230712,000000,1396.44,1399.94,1383.15,1386.72,19867,0
+MKL.US,D,20230713,000000,1393.64,1400,1381.7301,1384.6,33197,0
+MKL.US,D,20230714,000000,1387.28,1392.3318,1375.01,1379.52,36053,0
+MKL.US,D,20230717,000000,1380.12,1410.3,1376.04,1394.19,25569,0
+MKL.US,D,20230718,000000,1391.65,1409.35,1391.65,1395.5,16913,0
+MKL.US,D,20230719,000000,1395,1406.3,1388.6,1402.16,29274,0
+MKL.US,D,20230720,000000,1404.67,1430.45,1402.68,1428.43,29108,0
+MKL.US,D,20230721,000000,1434.28,1439.08,1421.5901,1435.34,25482,0
+MKL.US,D,20230724,000000,1431.96,1440.99,1420.9,1424.97,23846,0
+MKL.US,D,20230725,000000,1429.86,1434.3481,1420.96,1420.99,19666,0
+MKL.US,D,20230726,000000,1424.99,1448.49,1423.602,1438.92,32494,0
+MKL.US,D,20230727,000000,1441.78,1454.59,1427.56,1445.41,33654,0
+MKL.US,D,20230728,000000,1455,1457.71,1444.54,1447.48,32169,0
+MKL.US,D,20230731,000000,1444.78,1457.23,1440.73,1449.71,31100,0
+MKL.US,D,20230801,000000,1443.06,1458.06,1433.73,1435.1,30428,0
+MKL.US,D,20230802,000000,1432.01,1446.64,1431.099,1445.33,32588,0
+MKL.US,D,20230803,000000,1443,1474.67,1427.44,1474.64,34731,0
+MKL.US,D,20230804,000000,1474.51,1482.66,1460.03,1467.03,38475,0
+MKL.US,D,20230807,000000,1479.26,1507.95,1471.05,1498.75,32079,0
+MKL.US,D,20230808,000000,1493.79,1513.45,1492.1,1500.75,39325,0
+MKL.US,D,20230809,000000,1501,1515.4,1494.7801,1502.01,27453,0
+MKL.US,D,20230810,000000,1509.88,1519.96,1502.5918,1504.52,31382,0
+MKL.US,D,20230811,000000,1500.62,1514.51,1500,1506.2,29026,0
+MKL.US,D,20230814,000000,1508.2,1511,1499.39,1504.99,36120,0
+MKL.US,D,20230815,000000,1494.46,1502.85,1490.5,1494.94,25904,0
+MKL.US,D,20230816,000000,1493.76,1512.58,1490.42,1504.53,47192,0
+MKL.US,D,20230817,000000,1503.39,1511.2407,1490.89,1492.88,39074,0
+MKL.US,D,20230818,000000,1490.16,1500.71,1480.01,1495.11,35350,0
+MKL.US,D,20230821,000000,1495.56,1495.56,1475.54,1475.8,22611,0
+MKL.US,D,20230822,000000,1475.8,1481.09,1454.365,1464.83,53585,0
+MKL.US,D,20230823,000000,1468.94,1477.0687,1460.6,1464.57,44589,0
+MKL.US,D,20230824,000000,1460.91,1482,1460.1099,1467.27,23312,0
+MKL.US,D,20230825,000000,1463.72,1479.36,1458.3369,1465.64,21202,0
+MKL.US,D,20230828,000000,1462.4,1484.3,1460.98,1473.77,37103,0
+MKL.US,D,20230829,000000,1474,1482.28,1459,1478.58,34376,0
+MKL.US,D,20230830,000000,1472.01,1491.54,1472.01,1482.17,31209,0
+MKL.US,D,20230831,000000,1482.21,1487.23,1472.29,1478.92,55877,0
+MKL.US,D,20230901,000000,1490.15,1499.91,1484.0101,1490.06,27256,0
+MKL.US,D,20230905,000000,1487.31,1498.49,1456.4,1457.78,32063,0
+MKL.US,D,20230906,000000,1455.83,1469.99,1443.15,1460,22952,0
+MKL.US,D,20230907,000000,1462.18,1480.24,1450.66,1471.32,34696,0
+MKL.US,D,20230908,000000,1473.93,1488.74,1468.1411,1473.08,27883,0
+MKL.US,D,20230911,000000,1482.05,1497.46,1479.02,1488.58,29417,0
+MKL.US,D,20230912,000000,1489.98,1516,1484.04,1503.5,49858,0
+MKL.US,D,20230913,000000,1504.94,1517,1497.337,1505.07,70185,0
+MKL.US,D,20230914,000000,1517.54,1528.8,1505.06,1519.65,56163,0
+MKL.US,D,20230915,000000,1511.66,1529.11,1508.84,1521.42,69526,0
+MKL.US,D,20230918,000000,1524,1541.38,1522.3,1535.12,45741,0
+MKL.US,D,20230919,000000,1542.2,1549.29,1535.14,1543.95,32420,0
+MKL.US,D,20230920,000000,1545.22,1558.42,1542.08,1542.14,36781,0
+MKL.US,D,20230921,000000,1540.9,1560,1519.04,1519.51,35885,0
+MKL.US,D,20230922,000000,1517.19,1535.53,1500.0101,1526.13,48334,0
+MKL.US,D,20230925,000000,1519.63,1533.48,1511.13,1526.22,37109,0
+MKL.US,D,20230926,000000,1521.71,1531.2035,1502.99,1505.68,50001,0
+MKL.US,D,20230927,000000,1510,1511.18,1490.01,1498.98,52149,0
+MKL.US,D,20230928,000000,1501.06,1512.99,1499.99,1507.17,34914,0
+MKL.US,D,20230929,000000,1509.24,1512,1470.1501,1472.49,45296,0
+MKL.US,D,20231002,000000,1467.48,1479.66,1452.64,1460,46645,0
+MKL.US,D,20231003,000000,1459.99,1464.81,1441.9,1447.15,27862,0
+MKL.US,D,20231004,000000,1445.2,1464.54,1441.025,1460,34285,0
+MKL.US,D,20231005,000000,1458.06,1479.44,1452.15,1463.43,37350,0
+MKL.US,D,20231006,000000,1463.19,1482.56,1455.54,1464.88,40632,0
+MKL.US,D,20231009,000000,1451.23,1468.5481,1451.23,1463.22,28611,0
+MKL.US,D,20231010,000000,1464.95,1472.2084,1460.47,1463.32,40698,0
+MKL.US,D,20231011,000000,1460,1490.19,1460,1487.33,40249,0
+MKL.US,D,20231012,000000,1487.86,1492.85,1474.72,1485.49,37822,0
+MKL.US,D,20231013,000000,1493,1507.83,1485.81,1495.87,49002,0
+MKL.US,D,20231016,000000,1501.56,1528.08,1501.56,1505.62,43575,0
+MKL.US,D,20231017,000000,1502,1526.06,1500.01,1500.91,68553,0
+MKL.US,D,20231018,000000,1495.33,1510.55,1486.65,1498.17,42440,0
+MKL.US,D,20231019,000000,1500.93,1509.72,1475.66,1479.33,45967,0
+MKL.US,D,20231020,000000,1480.51,1488.81,1450,1451.23,37135,0
+MKL.US,D,20231023,000000,1450.02,1458,1430.1953,1435.76,30104,0
+MKL.US,D,20231024,000000,1446.12,1479.68,1444.48,1472.57,43995,0
+MKL.US,D,20231025,000000,1473.14,1489.07,1458.56,1461.62,56732,0
+MKL.US,D,20231026,000000,1462.13,1477.9,1458.56,1461.14,43531,0
+MKL.US,D,20231027,000000,1454.71,1459.46,1425.56,1432.25,41049,0
+MKL.US,D,20231030,000000,1435.15,1463.04,1426.11,1457.26,35713,0
+MKL.US,D,20231031,000000,1460,1481.47,1455.73,1470.52,48865,0
+MKL.US,D,20231101,000000,1477.99,1498.93,1461.05,1492.68,67352,0
+MKL.US,D,20231102,000000,1430,1434.5756,1295.65,1301.3,179986,0
+MKL.US,D,20231103,000000,1324.75,1342.1,1302,1336.97,144816,0
+MKL.US,D,20231106,000000,1341.68,1357.515,1326.9,1335.04,110713,0
+MKL.US,D,20231107,000000,1337.63,1364.66,1328.88,1337.35,64258,0
+MKL.US,D,20231108,000000,1337.05,1340.32,1317,1332.22,76530,0
+MKL.US,D,20231109,000000,1329.38,1357.18,1325,1343.09,57392,0
+MKL.US,D,20231110,000000,1342.89,1354.4899,1333.21,1339.72,51881,0
+MKL.US,D,20231113,000000,1339.72,1355.31,1339.72,1353.79,43851,0
+MKL.US,D,20231114,000000,1357.65,1385.15,1353.95,1371.47,49365,0
+MKL.US,D,20231115,000000,1368.69,1394,1364.0001,1378.86,83115,0
+MKL.US,D,20231116,000000,1382.78,1403.46,1376.45,1381,98682,0
+MKL.US,D,20231117,000000,1387.61,1408.03,1383.37,1403.48,63865,0
+MKL.US,D,20231120,000000,1405.99,1415.2391,1401.15,1409.83,71865,0
+MKL.US,D,20231121,000000,1412.56,1446.89,1412.56,1435.29,87391,0
+MKL.US,D,20231122,000000,1419.94,1439.24,1415.73,1429.5,106294,0
+MKL.US,D,20231124,000000,1436.25,1454.54,1436.25,1442.25,32601,0
+MKL.US,D,20231127,000000,1443.12,1455.57,1425.28,1437.77,115011,0
+MKL.US,D,20231128,000000,1433.28,1449.13,1414.36,1416.95,77048,0
+MKL.US,D,20231129,000000,1414.78,1433,1409.83,1415.16,93394,0
+MKL.US,D,20231130,000000,1427.92,1450.63,1417.32,1439.09,266091,0
+MKL.US,D,20231201,000000,1431.74,1445.88,1421.32,1425,71003,0
+MKL.US,D,20231204,000000,1420.14,1429.635,1401.74,1410.17,88089,0
+MKL.US,D,20231205,000000,1406.86,1407.62,1387.51,1401.29,97491,0
+MKL.US,D,20231206,000000,1402.73,1410.6,1380.32,1386.99,63309,0
+MKL.US,D,20231207,000000,1387.59,1388.98,1362.83,1366.18,60061,0
+MKL.US,D,20231208,000000,1368.13,1374.06,1353.5,1374,56343,0
+MKL.US,D,20231211,000000,1376.89,1405.99,1370.01,1399.43,65563,0
+MKL.US,D,20231212,000000,1400,1407,1387.55,1393.03,47997,0
+MKL.US,D,20231213,000000,1390.83,1397.7,1383.97,1388.44,49724,0
+MKL.US,D,20231214,000000,1384,1387.95,1359.01,1385.24,121490,0
+MKL.US,D,20231215,000000,1383.03,1404.98,1376,1394.9,132362,0
+MKL.US,D,20231218,000000,1399.57,1410.88,1395,1408.08,59546,0
+MKL.US,D,20231219,000000,1407.44,1425,1400.02,1410.25,69628,0
+MKL.US,D,20231220,000000,1405,1406.36,1383.24,1385.25,69638,0
+MKL.US,D,20231221,000000,1386,1399.095,1375.99,1387.39,36010,0
+MKL.US,D,20231222,000000,1391.27,1397.99,1379.73,1386.82,35509,0
+MKL.US,D,20231226,000000,1384.11,1398.2,1380.59,1395.04,41769,0
+MKL.US,D,20231227,000000,1389.57,1402.63,1389.08,1400.6,30575,0
+MKL.US,D,20231228,000000,1400.89,1414.52,1398.285,1411.91,34744,0
+MKL.US,D,20231229,000000,1412,1423.8856,1407.71,1419.9,38146,0
+MKL.US,D,20240102,000000,1424,1438.5247,1424,1436.46,52525,0
+MKL.US,D,20240103,000000,1438.52,1445.2,1423.23,1428.39,45386,0
+MKL.US,D,20240104,000000,1427.5,1453.24,1425.1101,1435.13,38625,0
+MKL.US,D,20240105,000000,1438.29,1448.97,1425.77,1426.43,74862,0
+MKL.US,D,20240108,000000,1425.5,1430.05,1406.9958,1417.75,40759,0
+MKL.US,D,20240109,000000,1415.55,1419.99,1401.05,1413.65,31830,0
+MKL.US,D,20240110,000000,1413,1422.5206,1402.5,1410,41229,0
+MKL.US,D,20240111,000000,1417.72,1425.3,1397.29,1421.97,36182,0
+MKL.US,D,20240112,000000,1435.72,1438.11,1418.02,1429.84,24472,0
+MKL.US,D,20240116,000000,1429.56,1442.05,1411.62,1431.32,29687,0
+MKL.US,D,20240117,000000,1427.82,1441.84,1416.98,1421.51,27210,0
+MKL.US,D,20240118,000000,1427.79,1434.5,1414.91,1431.69,24871,0
+MKL.US,D,20240119,000000,1444,1451.5539,1435,1447.81,27776,0
+MKL.US,D,20240122,000000,1451.75,1467.915,1450.16,1461.73,26857,0
+MKL.US,D,20240123,000000,1454.98,1469.99,1450.16,1457.77,31554,0
+MKL.US,D,20240124,000000,1465.7,1475.875,1460.8261,1468.78,30082,0
+MKL.US,D,20240125,000000,1475.95,1493.18,1459.76,1471.93,31103,0
+MKL.US,D,20240126,000000,1464.98,1479.97,1463.78,1475.74,27870,0
+MKL.US,D,20240129,000000,1473.52,1493.78,1468.15,1492.69,66883,0
+MKL.US,D,20240130,000000,1488.9,1507.4,1484.34,1500.73,40093,0
+MKL.US,D,20240131,000000,1509.98,1518.04,1497.35,1497.43,51665,0
+MKL.US,D,20240201,000000,1390,1419.31,1342.66,1395.13,318395,0
+MKL.US,D,20240202,000000,1409.28,1425.83,1399.045,1412.41,114524,0
+MKL.US,D,20240205,000000,1412.41,1429.535,1412.41,1418.46,91642,0
+MKL.US,D,20240206,000000,1432.4,1433.97,1406.52,1407.76,87182,0
+MKL.US,D,20240207,000000,1419.05,1456.29,1415.11,1445.42,67115,0
+MKL.US,D,20240208,000000,1441.15,1448.69,1407.16,1408.45,63520,0
+MKL.US,D,20240209,000000,1407,1434.62,1405.1101,1428.94,54976,0
+MKL.US,D,20240212,000000,1433.99,1451.85,1426.645,1443.97,49889,0
+MKL.US,D,20240213,000000,1444.84,1450.82,1431.49,1440.96,50615,0
+MKL.US,D,20240214,000000,1443.65,1468.98,1441.02,1468.97,39340,0
+MKL.US,D,20240215,000000,1470.64,1491.52,1467.23,1469.66,58318,0
+MKL.US,D,20240216,000000,1472.06,1482.86,1460.94,1461.5,41190,0
+MKL.US,D,20240220,000000,1452.02,1474.1601,1450,1453.13,44600,0
+MKL.US,D,20240221,000000,1456.28,1467.91,1451.11,1462.82,38392,0
+MKL.US,D,20240222,000000,1467.32,1480,1459.15,1474.52,48289,0
+MKL.US,D,20240223,000000,1477.16,1484.9502,1465.86,1471.52,53475,0
+MKL.US,D,20240226,000000,1476.22,1491.29,1441.02,1443.07,64202,0
+MKL.US,D,20240227,000000,1454.26,1465.67,1431.6,1461.42,52025,0
+MKL.US,D,20240228,000000,1461.42,1491.29,1461.42,1487.9,50812,0
+MKL.US,D,20240229,000000,1490,1496.1,1468.67,1492.48,114892,0
+MKL.US,D,20240301,000000,1494.08,1514,1485.05,1493.76,57501,0
+MKL.US,D,20240304,000000,1487.58,1501.51,1482.01,1483.75,43093,0
+MKL.US,D,20240305,000000,1484.28,1498.89,1468.56,1475.95,55178,0
+MKL.US,D,20240306,000000,1485.24,1513.03,1478.76,1506.26,42666,0
+MKL.US,D,20240307,000000,1503.59,1508.71,1491.34,1500.27,36855,0
+MKL.US,D,20240308,000000,1499.84,1509.8741,1495.18,1496.89,23366,0
+MKL.US,D,20240311,000000,1490.32,1505.155,1490.32,1500.82,24063,0
+MKL.US,D,20240312,000000,1499.1,1511.47,1492.38,1498.63,38574,0
+MKL.US,D,20240313,000000,1500,1508.29,1491.93,1501.28,42208,0
+MKL.US,D,20240314,000000,1502.61,1514.31,1496.93,1506.19,48347,0
+MKL.US,D,20240315,000000,1494.84,1525.52,1489.79,1523.04,64658,0
+MKL.US,D,20240318,000000,1520.67,1528.17,1506.04,1509.75,40195,0
+MKL.US,D,20240319,000000,1516.23,1523.75,1508.01,1513,51521,0
+MKL.US,D,20240320,000000,1511.45,1519.6499,1510.45,1514.4,37695,0
+MKL.US,D,20240321,000000,1514.09,1529.95,1509.59,1522.63,34306,0
+MKL.US,D,20240322,000000,1522.03,1528,1515.94,1518.63,29181,0
+MKL.US,D,20240325,000000,1518.85,1531.43,1507.83,1511.74,31947,0
+MKL.US,D,20240326,000000,1512.96,1518.76,1485.7,1489.96,43021,0
+MKL.US,D,20240327,000000,1495,1530.26,1490.77,1527.35,40219,0
+MKL.US,D,20240328,000000,1532.7,1534.62,1512.83,1521.48,39571,0
+MKL.US,D,20240401,000000,1523.2,1523.2,1496.55,1508.78,37641,0
+MKL.US,D,20240402,000000,1507.68,1512.26,1497.28,1502.46,31596,0
+MKL.US,D,20240403,000000,1498.9,1512.445,1492.99,1494.26,25448,0
+MKL.US,D,20240404,000000,1512.42,1513.69,1487.2,1490.04,31160,0
+MKL.US,D,20240405,000000,1486.76,1520.13,1486.76,1509.43,45005,0
+MKL.US,D,20240408,000000,1511.21,1522.56,1505.01,1508.32,33276,0
+MKL.US,D,20240409,000000,1499.43,1507.93,1482,1490.25,41293,0
+MKL.US,D,20240410,000000,1483.8,1503.88,1481.66,1490.09,38937,0
+MKL.US,D,20240411,000000,1486.51,1489.465,1438.16,1443.85,74105,0
+MKL.US,D,20240412,000000,1443.18,1462.36,1427.1,1432.54,60484,0
+MKL.US,D,20240415,000000,1445.69,1449.4619,1425.18,1427.07,41536,0
+MKL.US,D,20240416,000000,1427.98,1435.8,1419.5201,1423.66,40261,0
+MKL.US,D,20240417,000000,1421,1433.27,1417.65,1428.51,39738,0
+MKL.US,D,20240418,000000,1437.24,1444.96,1420.04,1436.13,27009,0
+MKL.US,D,20240419,000000,1443.8,1456.86,1438.82,1456.71,42653,0
+MKL.US,D,20240422,000000,1463.74,1482.6022,1451.89,1471.41,37422,0
+MKL.US,D,20240423,000000,1476.56,1486.64,1467.54,1479.65,36619,0
+MKL.US,D,20240424,000000,1474.79,1484.22,1450.22,1462.36,38281,0
+MKL.US,D,20240425,000000,1461.77,1469.96,1440.08,1450.95,29812,0
+MKL.US,D,20240426,000000,1445,1450.09,1433.06,1436.52,33777,0
+MKL.US,D,20240429,000000,1439,1462.56,1436,1449.34,36725,0
+MKL.US,D,20240430,000000,1445.81,1464.1,1445.81,1458.4,34507,0
+MKL.US,D,20240501,000000,1449.35,1484.7,1449.35,1476.34,67973,0
+MKL.US,D,20240502,000000,1503.13,1581.04,1492.02,1576.55,111720,0
+MKL.US,D,20240503,000000,1577.01,1588.31,1538.36,1581.06,53246,0
+MKL.US,D,20240506,000000,1582.64,1619.305,1569.18,1592.43,65457,0
+MKL.US,D,20240507,000000,1595.54,1617.99,1589.62,1615.15,46877,0
+MKL.US,D,20240508,000000,1618.67,1621.09,1605,1615.83,33832,0
+MKL.US,D,20240509,000000,1616.68,1644.37,1610,1636.56,34071,0
+MKL.US,D,20240510,000000,1639.66,1655.01,1637,1652.22,29937,0
+MKL.US,D,20240513,000000,1652,1661.18,1633.06,1634.47,34330,0
+MKL.US,D,20240514,000000,1640.7,1651.442,1630,1645.2,28838,0
+MKL.US,D,20240515,000000,1640.86,1651.755,1633.29,1637.38,32748,0
+MKL.US,D,20240516,000000,1653.27,1664.57,1640.65,1652.58,29005,0
+MKL.US,D,20240517,000000,1663.55,1670.24,1652.84,1663.21,23691,0
+MKL.US,D,20240520,000000,1658.33,1658.33,1627.275,1639.48,29641,0
+MKL.US,D,20240521,000000,1641.38,1650.58,1633.065,1637.21,30936,0
+MKL.US,D,20240522,000000,1635.68,1659.16,1633,1648.06,28331,0
+MKL.US,D,20240523,000000,1645.72,1648.985,1611.88,1616.13,30139,0
+MKL.US,D,20240524,000000,1606.18,1626.09,1588,1618.29,28073,0
+MKL.US,D,20240528,000000,1615,1630.43,1602.5,1603.65,30325,0
+MKL.US,D,20240529,000000,1593.92,1609.74,1593.92,1598.24,33898,0
+MKL.US,D,20240530,000000,1597.2,1629.735,1597.2,1620.83,24730,0
+MKL.US,D,20240531,000000,1629.18,1643.885,1621.977,1641.59,51122,0
+MKL.US,D,20240603,000000,1641.59,1647.41,1614.35,1631.07,31682,0
+MKL.US,D,20240604,000000,1624.07,1627.51,1595.47,1604.94,29998,0
+MKL.US,D,20240605,000000,1613.96,1613.96,1586.44,1602.31,27468,0
+MKL.US,D,20240606,000000,1603.73,1608.175,1593.72,1599.84,26049,0
+MKL.US,D,20240607,000000,1602.69,1615.33,1596.49,1601.43,27894,0
+MKL.US,D,20240610,000000,1596.98,1596.98,1576.05,1579.7,37421,0
+MKL.US,D,20240611,000000,1573.74,1576,1547.86,1555.06,38223,0
+MKL.US,D,20240612,000000,1556,1568.615,1546,1557.04,30268,0
+MKL.US,D,20240613,000000,1554.76,1557.63,1546.51,1550.27,25759,0
+MKL.US,D,20240614,000000,1543.79,1553.83,1538,1544.07,26492,0
+MKL.US,D,20240617,000000,1543,1555.46,1534.34,1554.05,57629,0
+MKL.US,D,20240618,000000,1554,1566.63,1548.4753,1558.6,54004,0
+MKL.US,D,20240620,000000,1556,1573.865,1550.63,1570.46,52764,0
+MKL.US,D,20240621,000000,1570.46,1572.95,1551.4299,1572.95,68642,0
+MKL.US,D,20240624,000000,1580.31,1603.9999,1569.35,1591.99,41044,0
+MKL.US,D,20240625,000000,1586.29,1592.1,1555.7299,1579.04,34849,0
+MKL.US,D,20240626,000000,1571.69,1574.715,1548.698,1569.59,32369,0
+MKL.US,D,20240627,000000,1563.76,1581.25,1557.25,1579.11,23225,0
+MKL.US,D,20240628,000000,1581.44,1587.84,1563.21,1575.66,155565,0
+MKL.US,D,20240701,000000,1583.39,1589.02,1563.74,1575.34,38026,0
+MKL.US,D,20240702,000000,1565.25,1581.24,1565.25,1578.79,38409,0
+MKL.US,D,20240703,000000,1573.45,1577.83,1544.3,1547.27,26506,0
+MKL.US,D,20240705,000000,1543.1,1550.45,1525.49,1535.69,71653,0
+MKL.US,D,20240708,000000,1547.42,1563.62,1539.7,1550.81,33978,0
+MKL.US,D,20240709,000000,1559.5,1566.8,1551.01,1552.84,33595,0
+MKL.US,D,20240710,000000,1551.96,1561.74,1545.36,1561.48,29655,0
+MKL.US,D,20240711,000000,1560.09,1577.79,1558.09,1574.36,25458,0
+MKL.US,D,20240712,000000,1580,1611.99,1572.83,1598.29,46839,0
+MKL.US,D,20240715,000000,1593.38,1614.64,1585.53,1598.16,46208,0
+MKL.US,D,20240716,000000,1589.81,1614.92,1570.01,1610.42,30379,0
+MKL.US,D,20240717,000000,1615.38,1625.86,1612.69,1620.22,35399,0
+MKL.US,D,20240718,000000,1612.29,1651.95,1607.42,1613.03,47384,0
+MKL.US,D,20240719,000000,1621.13,1621.13,1571.83,1573.4,41401,0
+MKL.US,D,20240722,000000,1572.55,1582.275,1561.34,1562.66,30166,0
+MKL.US,D,20240723,000000,1568.41,1571.98,1550.68,1563.43,42805,0
+MKL.US,D,20240724,000000,1561.48,1571.59,1553.2,1565.2,37948,0
+MKL.US,D,20240725,000000,1567.97,1583.67,1560.05,1570.61,47038,0
+MKL.US,D,20240726,000000,1580.76,1618.16,1580.67,1614.29,59697,0
+MKL.US,D,20240729,000000,1615,1626.41,1609.52,1625.07,48529,0
+MKL.US,D,20240730,000000,1627.9,1660.74,1627.9,1645.69,42896,0
+MKL.US,D,20240731,000000,1650,1655.03,1632.015,1638.85,46796,0
+MKL.US,D,20240801,000000,1637.89,1642.055,1543.34,1566.38,81842,0
+MKL.US,D,20240802,000000,1552.93,1572.17,1538.2,1560.42,51311,0
+MKL.US,D,20240805,000000,1527.26,1541,1493.05,1511.76,52634,0
+MKL.US,D,20240806,000000,1527.84,1533.1199,1503.82,1504.03,52962,0
+MKL.US,D,20240807,000000,1519.33,1536.71,1491.03,1494.55,39463,0
+MKL.US,D,20240808,000000,1498.06,1519.24,1495.06,1513.43,34715,0
+MKL.US,D,20240809,000000,1521.67,1527.012,1509.4786,1521.92,22350,0
+MKL.US,D,20240812,000000,1526.25,1541.6415,1505.62,1507.93,20552,0
+MKL.US,D,20240813,000000,1518.31,1522.968,1508.16,1520.87,32346,0
+MKL.US,D,20240814,000000,1528.59,1541.48,1521.91,1536.66,38210,0
+MKL.US,D,20240815,000000,1550,1565.463,1541.0367,1544.49,27495,0
+MKL.US,D,20240816,000000,1540.75,1563.55,1539.93,1548.57,24531,0
+MKL.US,D,20240819,000000,1550.38,1569.2246,1550.38,1557.47,17216,0
+MKL.US,D,20240820,000000,1561.96,1572.55,1541.995,1546.94,18543,0
+MKL.US,D,20240821,000000,1558.89,1575.98,1540.89,1566.53,27079,0
+MKL.US,D,20240822,000000,1562.78,1571.8799,1550.7601,1564.01,25579,0
+MKL.US,D,20240823,000000,1572.26,1592.59,1565.15,1574.89,21002,0
+MKL.US,D,20240826,000000,1580.19,1589.63,1570.29,1574.52,20385,0
+MKL.US,D,20240827,000000,1570,1585.8699,1566.3,1573.25,26784,0
+MKL.US,D,20240828,000000,1576.04,1589.76,1562.37,1575.93,24575,0
+MKL.US,D,20240829,000000,1578.56,1598.83,1550.77,1591.24,17324,0
+MKL.US,D,20240830,000000,1599,1611.51,1584.95,1600.68,42503,0
+MKL.US,D,20240903,000000,1595.67,1613.9518,1568.18,1575.19,39700,0
+MKL.US,D,20240904,000000,1571.23,1583.92,1563,1570.45,28743,0
+MKL.US,D,20240905,000000,1582.66,1582.66,1551.17,1555.52,31077,0
+MKL.US,D,20240906,000000,1556.92,1565.66,1532.73,1533.79,35065,0
+MKL.US,D,20240909,000000,1540.2,1563.57,1527.6115,1554.56,45093,0
+MKL.US,D,20240910,000000,1556.42,1557.4499,1515.01,1525.34,36841,0
+MKL.US,D,20240911,000000,1526.63,1534.45,1494,1531.44,48757,0
+MKL.US,D,20240912,000000,1532,1544.11,1520,1541,32733,0
+MKL.US,D,20240913,000000,1557.33,1568,1545.1,1557.58,27372,0
+MKL.US,D,20240916,000000,1564.28,1579.5,1560.15,1574.83,24002,0
+MKL.US,D,20240917,000000,1581.93,1597.83,1575.96,1578.48,31699,0
+MKL.US,D,20240918,000000,1575,1584.05,1551.67,1569.39,26599,0
+MKL.US,D,20240919,000000,1581.02,1588.71,1567.5167,1584.66,31285,0
+MKL.US,D,20240920,000000,1577.6,1584.09,1566.18,1570.59,59989,0
+MKL.US,D,20240923,000000,1575,1583.84,1561.4,1572.27,31287,0
+MKL.US,D,20240924,000000,1573.21,1580,1559.995,1572.16,27076,0
+MKL.US,D,20240925,000000,1573.43,1573.43,1553,1557.89,24351,0
+MKL.US,D,20240926,000000,1557.63,1578.54,1550.01,1574.72,28148,0
+MKL.US,D,20240927,000000,1575.55,1581.3,1565.55,1569.08,28363,0
+MKL.US,D,20240930,000000,1555.17,1569.29,1547.12,1568.58,47452,0
+MKL.US,D,20241001,000000,1574.32,1593.74,1560.8,1572.72,34014,0
+MKL.US,D,20241002,000000,1570.13,1575.44,1555.19,1562.37,30155,0
+MKL.US,D,20241003,000000,1551.75,1571.01,1547,1565.57,41015,0
+MKL.US,D,20241004,000000,1577.77,1604.15,1576.0189,1603.69,29211,0
+MKL.US,D,20241007,000000,1600,1600,1544.84,1549.87,52919,0
+MKL.US,D,20241008,000000,1552.74,1574.95,1545.71,1559.2,34756,0
+MKL.US,D,20241009,000000,1558,1573.04,1548.453,1564.33,33258,0
+MKL.US,D,20241010,000000,1575.12,1582.2699,1544.18,1547.62,37637,0
+MKL.US,D,20241011,000000,1555,1568.87,1541.79,1557.18,34224,0
+MKL.US,D,20241014,000000,1554.78,1572.45,1545.93,1568.18,34395,0
+MKL.US,D,20241015,000000,1570.61,1587.405,1561.97,1566.12,33941,0
+MKL.US,D,20241016,000000,1564.57,1584.51,1562,1574.99,22909,0
+MKL.US,D,20241017,000000,1580.37,1598.19,1579.65,1594.08,30430,0
+MKL.US,D,20241018,000000,1590,1597.99,1584,1590.65,40910,0
+MKL.US,D,20241021,000000,1590,1602.94,1578.57,1599.18,45405,0
+MKL.US,D,20241022,000000,1588.74,1598.84,1566,1585.93,27205,0
+MKL.US,D,20241023,000000,1581.08,1585.57,1558.14,1567.56,41542,0
+MKL.US,D,20241024,000000,1594.95,1594.95,1564.61,1578.13,46774,0
+MKL.US,D,20241025,000000,1580.96,1589.31,1546.49,1549.8,28461,0
+MKL.US,D,20241028,000000,1554.3,1571.29,1554.3,1564,46834,0
+MKL.US,D,20241029,000000,1563.08,1568.56,1553.47,1564.45,90136,0
+MKL.US,D,20241030,000000,1561.85,1579.215,1549.8,1566.18,75084,0
+MKL.US,D,20241031,000000,1545.12,1586.44,1521.25,1542.01,100389,0
+MKL.US,D,20241101,000000,1535.92,1559.36,1535.92,1545,68666,0
+MKL.US,D,20241104,000000,1545.98,1553.6609,1534.6,1550.53,52710,0
+MKL.US,D,20241105,000000,1550,1562.24,1540,1558.85,57410,0
+MKL.US,D,20241106,000000,1614.99,1648.32,1597.21,1643.65,53231,0
+MKL.US,D,20241107,000000,1647.67,1647.67,1620.61,1636.14,43114,0
+MKL.US,D,20241108,000000,1648.45,1675.51,1637.8,1650.74,40707,0
+MKL.US,D,20241111,000000,1650.74,1676.555,1645.42,1651.69,39778,0
+MKL.US,D,20241112,000000,1675,1675,1650.51,1654.51,41022,0
+MKL.US,D,20241113,000000,1655.06,1665.92,1650.03,1655.36,74408,0
+MKL.US,D,20241114,000000,1664,1718.69,1658.6,1710.03,76604,0
+MKL.US,D,20241115,000000,1715,1733.58,1690.42,1707.64,48558,0
+MKL.US,D,20241118,000000,1707.64,1712,1695,1706.27,52473,0
+MKL.US,D,20241119,000000,1675.02,1692.69,1666.14,1670.33,54836,0
+MKL.US,D,20241120,000000,1675,1697.19,1667.845,1694.12,50063,0
+MKL.US,D,20241121,000000,1694.21,1725.65,1677.3047,1718.45,40090,0
+MKL.US,D,20241122,000000,1700.01,1751.35,1682.9763,1750,36176,0
+MKL.US,D,20241125,000000,1759,1774.9799,1741.13,1761.62,87178,0
+MKL.US,D,20241126,000000,1764.98,1778.1,1745.47,1775.73,32177,0
+MKL.US,D,20241127,000000,1785.23,1809.11,1776.01,1785.11,49753,0
+MKL.US,D,20241129,000000,1796.72,1796.73,1780.78,1782.92,27208,0
+MKL.US,D,20241202,000000,1765,1776.16,1751.79,1764.48,66266,0
+MKL.US,D,20241203,000000,1764.48,1774.25,1742.6,1744.94,41580,0
+MKL.US,D,20241204,000000,1744.94,1752.72,1725.0532,1747.52,41978,0
+MKL.US,D,20241205,000000,1755.76,1777.36,1747.62,1759.04,39347,0
+MKL.US,D,20241206,000000,1743,1771.55,1743,1756.77,60899,0
+MKL.US,D,20241209,000000,1780,1780,1726.22,1756.39,67171,0
+MKL.US,D,20241210,000000,1756.885,1799.9993,1714.84,1754.62,118116,0
+MKL.US,D,20241211,000000,1756.2,1788.35,1740.52,1757.22,55284,0
+MKL.US,D,20241212,000000,1756,1769.94,1742,1742.79,37705,0
+MKL.US,D,20241213,000000,1744,1756.31,1730.48,1735.79,49442,0
+MKL.US,D,20241216,000000,1742,1745.45,1716.34,1724.5,42492,0
+MKL.US,D,20241217,000000,1711.57,1715.54,1703.72,1710.14,40537,0
+MKL.US,D,20241218,000000,1703.26,1724.1297,1675.04,1677.46,54347,0
+MKL.US,D,20241219,000000,1703.8025,1710.15,1685.2238,1700.27,52495,0
+MKL.US,D,20241220,000000,1691.19,1743.3,1687.86,1727.2,117840,0
+MKL.US,D,20241223,000000,1718,1739.49,1696.5,1736.92,54219,0
+MKL.US,D,20241224,000000,1738.6,1759.26,1735.38,1755.13,24036,0
+MKL.US,D,20241226,000000,1734.12,1767.04,1734.12,1752.13,21730,0
+MKL.US,D,20241227,000000,1742,1756.105,1728.57,1740.35,26565,0
+MKL.US,D,20241230,000000,1720.895,1733.23,1710.0301,1725.21,26370,0
+MKL.US,D,20241231,000000,1733,1742.47,1721.95,1726.23,39448,0
+MKL.US,D,20250102,000000,1730,1737.99,1712.4501,1717.36,36218,0
+MKL.US,D,20250103,000000,1723.54,1723.54,1707.0101,1713.08,38914,0
+MKL.US,D,20250106,000000,1715.12,1739.46,1700,1702.42,76940,0
+MKL.US,D,20250107,000000,1702.42,1727.03,1696.765,1706.12,51371,0
+MKL.US,D,20250108,000000,1705,1714.75,1688.35,1707.73,52990,0
+MKL.US,D,20250110,000000,1692.01,1697.78,1656.66,1660.14,54427,0
+MKL.US,D,20250113,000000,1659.94,1672.01,1641.51,1669.97,77504,0
+MKL.US,D,20250114,000000,1669.97,1722.42,1668.99,1721,85024,0
+MKL.US,D,20250115,000000,1741.34,1754.13,1733.285,1746.3,84193,0
+MKL.US,D,20250116,000000,1746.3,1776.68,1744.16,1769.04,71059,0
+MKL.US,D,20250117,000000,1775,1782.88,1769,1774.07,250763,0
+MKL.US,D,20250121,000000,1776.47,1811.81,1776.47,1788.5,67368,0
+MKL.US,D,20250122,000000,1788.57,1811.28,1779.495,1810.82,67791,0
+MKL.US,D,20250123,000000,1809,1815.57,1782.05,1810.66,61510,0
+MKL.US,D,20250124,000000,1809,1817.81,1799.68,1811.06,46164,0
+MKL.US,D,20250127,000000,1814.43,1842.48,1806.33,1832.21,54860,0
+MKL.US,D,20250128,000000,1832.21,1841.59,1821.7307,1825.98,49030,0
+MKL.US,D,20250129,000000,1825,1837.8184,1800.275,1803.03,44549,0
+MKL.US,D,20250130,000000,1820.525,1839.44,1815.865,1831.15,48859,0
+MKL.US,D,20250131,000000,1818.82,1838.7,1818,1828.78,51565,0
+MKL.US,D,20250203,000000,1803.21,1828.91,1797.6,1820.13,40472,0
+MKL.US,D,20250204,000000,1823.177,1847.92,1820.36,1838.22,51871,0
+MKL.US,D,20250205,000000,1856.87,1865.93,1842.69,1860.14,89253,0
+MKL.US,D,20250206,000000,1887.65,2063.68,1887.505,2059.83,187518,0
+MKL.US,D,20250207,000000,2046.69,2047,1988.728,2026.37,101636,0
+MKL.US,D,20250210,000000,2029.99,2029.99,1980.63,1990.63,86403,0
+MKL.US,D,20250211,000000,1984.75,1988.56,1941.74,1945.59,95608,0
+MKL.US,D,20250212,000000,1914.07,1940.01,1894.11,1899.42,81350,0
+MKL.US,D,20250213,000000,1888,1909.37,1880.45,1896.94,78835,0
+MKL.US,D,20250214,000000,1890,1902.845,1864.35,1868.01,66882,0
+MKL.US,D,20250218,000000,1865.06,1889,1863.63,1873.79,75751,0
+MKL.US,D,20250219,000000,1870,1879.1,1853.99,1856.96,66185,0
+MKL.US,D,20250220,000000,1855.54,1869.0475,1835.53,1853.8,69817,0
+MKL.US,D,20250221,000000,1853.8,1866.548,1836.62,1838.16,62542,0
+MKL.US,D,20250224,000000,1845,1870,1841.54,1849.57,65401,0
+MKL.US,D,20250225,000000,1863.65,1892.25,1849.5487,1887.76,67814,0
+MKL.US,D,20250226,000000,1875.0001,1905.035,1875.0001,1887.14,44041,0
+MKL.US,D,20250227,000000,1897.75,1918.13,1890.81,1898.28,62802,0
+MKL.US,D,20250228,000000,1898.28,1935.63,1898.28,1933.44,69749,0
+MKL.US,D,20250303,000000,1932,1952.78,1908.95,1918.56,53454,0
+MKL.US,D,20250304,000000,1906.55,1906.59,1863.39,1864.39,64721,0
+MKL.US,D,20250305,000000,1878.99,1918,1870.11,1906.47,67654,0
+MKL.US,D,20250306,000000,1902.765,1920.52,1885.135,1900.95,84959,0
+MKL.US,D,20250307,000000,1893.37,1911.05,1876.33,1892.76,52041,0
+MKL.US,D,20250310,000000,1878.2,1892.42,1816.6953,1835.8,72923,0
+MKL.US,D,20250311,000000,1835.8,1853.68,1818.7401,1827.11,88670,0
+MKL.US,D,20250312,000000,1848.015,1852.34,1798.15,1816.13,47664,0
+MKL.US,D,20250313,000000,1816.8642,1843.53,1808.84,1819.38,37088,0
+MKL.US,D,20250314,000000,1829.95,1851.48,1820.51,1847.91,39196,0
+MKL.US,D,20250317,000000,1848.932,1868.99,1835.1,1861.38,38915,0
+MKL.US,D,20250318,000000,1868,1873.0199,1842.2,1844.77,34708,0
+MKL.US,D,20250319,000000,1844.7701,1857.1831,1833.65,1851.81,35771,0
+MKL.US,D,20250320,000000,1838.7052,1857.96,1829.95,1847.47,39913,0
+MKL.US,D,20250321,000000,1844.99,1849.53,1827.2,1836.58,54206,0
+MKL.US,D,20250324,000000,1862.08,1873.2,1851.53,1869.81,45651,0
+MKL.US,D,20250325,000000,1877,1887.806,1844.27,1864.54,54380,0
+MKL.US,D,20250326,000000,1865.08,1881.63,1854.68,1869.1,35810,0
+MKL.US,D,20250327,000000,1859.15,1879.58,1848.3,1871.56,32063,0
+MKL.US,D,20250328,000000,1869.205,1881.18,1852.34,1855.44,37428,0
+MKL.US,D,20250331,000000,1842.19,1880.17,1835.38,1869.61,48313,0
+MKL.US,D,20250401,000000,1869.99,1876.58,1838.37,1859.85,59222,0
+MKL.US,D,20250402,000000,1854.85,1882.44,1838.61,1878.94,39484,0
+MKL.US,D,20250403,000000,1822.619,1874.93,1822.619,1827.46,48645,0
+MKL.US,D,20250404,000000,1781.5511,1790,1710.15,1723.03,90693,0
+MKL.US,D,20250407,000000,1660,1733.5023,1621.8925,1678.5,80968,0
+MKL.US,D,20250408,000000,1708.93,1755.34,1662,1680.26,51846,0
+MKL.US,D,20250409,000000,1661.15,1801.8,1653.3101,1790.61,76131,0
+MKL.US,D,20250410,000000,1789.38,1790.04,1718.42,1763.13,51633,0
+MKL.US,D,20250411,000000,1768,1774.09,1722.71,1771.42,70881,0
+MKL.US,D,20250414,000000,1783.1,1802.5673,1773.15,1788.25,41562,0
+MKL.US,D,20250415,000000,1785.8,1799.98,1776.855,1781.05,44039,0
+MKL.US,D,20250416,000000,1790,1800,1751.57,1763.25,57610,0
+MKL.US,D,20250417,000000,1763.25,1779.47,1755.5,1768.53,223077,0
+MKL.US,D,20250421,000000,1766,1774,1698.99,1718.6,59249,0
+MKL.US,D,20250422,000000,1750.59,1790.15,1733.51,1785.2,61578,0
+MKL.US,D,20250423,000000,1811,1836.02,1787.415,1796.68,50554,0
+MKL.US,D,20250424,000000,1800,1812.67,1790,1808.41,38051,0
+MKL.US,D,20250425,000000,1793.6828,1806.68,1785.612,1803.15,73564,0
+MKL.US,D,20250428,000000,1816.13,1829.57,1798.93,1813.28,38581,0
+MKL.US,D,20250429,000000,1821.06,1824.245,1798.12,1819.93,43484,0
+MKL.US,D,20250430,000000,1801.8,1819.17,1770.37,1818.6,66156,0
+MKL.US,D,20250501,000000,1780,1838.35,1766.03,1824.53,59846,0
+MKL.US,D,20250502,000000,1832.265,1886.025,1832.265,1876.98,48710,0
+MKL.US,D,20250505,000000,1874.72,1883.61,1855,1867.33,37597,0
+MKL.US,D,20250506,000000,1857.05,1886.395,1855,1874.43,46295,0
+MKL.US,D,20250507,000000,1874.43,1891.26,1870.51,1877.45,54723,0
+MKL.US,D,20250508,000000,1892.41,1901.63,1875,1880.69,52795,0
+MKL.US,D,20250509,000000,1890.33,1906.33,1881.43,1901.24,51436,0
+MKL.US,D,20250512,000000,1926.9,1931.06,1880.8158,1918.71,43216,0
+MKL.US,D,20250513,000000,1925.005,1939.97,1913.51,1913.55,73831,0
+MKL.US,D,20250514,000000,1913.99,1914.07,1865.71,1866.29,57720,0
+MKL.US,D,20250515,000000,1879.71,1904.35,1866.29,1900.33,53412,0
+MKL.US,D,20250516,000000,1891.325,1920.28,1891.325,1915.92,46325,0
+MKL.US,D,20250519,000000,1915.92,1925.82,1900.94,1918.49,42140,0
+MKL.US,D,20250520,000000,1911.205,1915.87,1892.15,1898.76,47286,0
+MKL.US,D,20250521,000000,1888,1889.995,1859.66,1864.55,58731,0
+MKL.US,D,20250522,000000,1864.55,1866.9716,1842.84,1859.26,40355,0
+MKL.US,D,20250523,000000,1833.09,1867.405,1830.8,1860.45,39951,0
+MKL.US,D,20250527,000000,1875.74,1908.83,1869.0278,1908.08,45436,0
+MKL.US,D,20250528,000000,1904.995,1916.235,1891.175,1899.32,49617,0
+MKL.US,D,20250529,000000,1900.02,1912.22,1893.23,1909.36,50574,0
+MKL.US,D,20250530,000000,1913.515,1941.7,1909.985,1941.7,221540,0
+MKL.US,D,20250602,000000,1945.328,1964.475,1913.24,1959.46,67118,0
+MKL.US,D,20250603,000000,1965.735,1973.55,1914.53,1957.77,53704,0
+MKL.US,D,20250604,000000,1967.115,1968.42,1929.56,1930.42,55423,0
+MKL.US,D,20250605,000000,1935,1942.925,1908.94,1937.11,48129,0
+MKL.US,D,20250606,000000,1948.555,1968.53,1945.04,1963.49,51414,0
+MKL.US,D,20250609,000000,1970,1970,1898.585,1943.58,65559,0
+MKL.US,D,20250610,000000,1966.508,1966.508,1916.29,1926.62,39505,0
+MKL.US,D,20250611,000000,1933.925,1942.74,1913.58,1929.39,37926,0
+MKL.US,D,20250612,000000,1918.46,1945.71,1915.1075,1944.82,34275,0
+MKL.US,D,20250613,000000,1932.63,1947.2413,1915.31,1928.77,25750,0
+MKL.US,D,20250616,000000,1932.58,1962.26,1932.58,1955.5,35739,0
+MKL.US,D,20250617,000000,1956.1,1956.1,1932.24,1942.25,38221,0
+MKL.US,D,20250618,000000,1940,1969.13,1940,1950.52,40511,0
+MKL.US,D,20250620,000000,1950.52,1978.43,1950.52,1960.32,81257,0
+MKL.US,D,20250623,000000,1960.32,1987.575,1955.67,1984.74,47936,0
+MKL.US,D,20250624,000000,1992.5,2000,1968.24,1988.98,37997,0
+MKL.US,D,20250625,000000,2000,2000,1959.8,1965,42886,0
+MKL.US,D,20250626,000000,1979.96,1999.9,1965.0001,1995.27,42501,0
+MKL.US,D,20250627,000000,1995.27,2004.24,1969.83,1985.5,91780,0
+MKL.US,D,20250630,000000,1990,1999.83,1979.96,1997.36,51050,0
+MKL.US,D,20250701,000000,1992.7225,2000.45,1972.87,1994.21,54202,0
+MKL.US,D,20250702,000000,1980.79,1989.61,1950,1961.74,49781,0
+MKL.US,D,20250703,000000,1975.545,2002.07,1970.185,2002.03,38078,0
+MKL.US,D,20250707,000000,1998,2013.94,1981.215,1986.6,34650,0
+MKL.US,D,20250708,000000,1987.44,2005.2,1980,1997.37,46913,0
+MKL.US,D,20250709,000000,2008.9999,2010.4,1995.04,1997.85,47787,0
+MKL.US,D,20250710,000000,1990.685,1999.22,1977,1994.16,32734,0
+MKL.US,D,20250711,000000,1975,1991.036,1966.01,1977.2,31606,0
+MKL.US,D,20250714,000000,1973.82,2010.67,1969.43,2008.98,35254,0
+MKL.US,D,20250715,000000,2012.07,2012.07,1976.58,1976.94,31511,0
+MKL.US,D,20250716,000000,1978.41,1996.6,1967.8,1996.39,35101,0
+MKL.US,D,20250717,000000,1990.005,2025.8299,1980.01,2020.08,42265,0
+MKL.US,D,20250718,000000,2021.3326,2032.48,2015.49,2031.8,46025,0
+MKL.US,D,20250721,000000,2034.275,2039.9999,1999.05,1999.05,44453,0
+MKL.US,D,20250722,000000,2013.38,2029.26,2002.14,2022.74,31580,0
+MKL.US,D,20250723,000000,2025.45,2027.24,2004.305,2023.73,26922,0
+MKL.US,D,20250724,000000,2023.89,2030.29,2002.2,2003.45,32243,0
+MKL.US,D,20250725,000000,2008.824,2028.12,2005.5,2026.69,35727,0
+MKL.US,D,20250728,000000,2029,2032.1,2002.25,2011.91,41689,0
+MKL.US,D,20250729,000000,2025.77,2034.9999,2012.55,2018.5,34715,0
+MKL.US,D,20250730,000000,2020,2034.18,1995.15,2006.57,54485,0
+MKL.US,D,20250731,000000,2029.54,2075.915,2001.37,2008.29,86592,0
+MKL.US,D,20250801,000000,2006.945,2007.415,1906.0918,1929.87,94311,0
+MKL.US,D,20250804,000000,1963.4399,1963.4399,1932.21,1946.42,57430,0
+MKL.US,D,20250805,000000,1961.5,1964.95,1928.49,1938.58,39010,0
+MKL.US,D,20250806,000000,1942.5,1968.94,1939.59,1955.74,43731,0
+MKL.US,D,20250807,000000,1968.97,1972.18,1893.12,1898.34,55819,0
+MKL.US,D,20250808,000000,1910,1920.1,1900,1910.42,45818,0
+MKL.US,D,20250811,000000,1910.42,1918.57,1898.6244,1904.7,35281,0
+MKL.US,D,20250812,000000,1927.92,1935.299,1909.95,1927.6,37744,0
+MKL.US,D,20250813,000000,1934.82,1964.26,1930.02,1962.6,38234,0
+MKL.US,D,20250814,000000,1967.665,1967.665,1947.68,1954.15,28651,0
+MKL.US,D,20250815,000000,1964.49,1964.49,1928,1928,35704,0
+MKL.US,D,20250818,000000,1931.1425,1941.1117,1919.2529,1922.36,41585,0
+MKL.US,D,20250819,000000,1919.88,1956.82,1918.5,1955.44,42168,0
+MKL.US,D,20250820,000000,1972.73,1980,1958.02,1971.84,50626,0
+MKL.US,D,20250821,000000,1961.365,1974.555,1959.86,1969.39,39104,0
+MKL.US,D,20250822,000000,1975.195,2009.92,1975.195,1992.32,37991,0
+MKL.US,D,20250825,000000,1994,1998.275,1973.865,1978.45,42684,0
+MKL.US,D,20250826,000000,1982,1982,1931.725,1944.57,74944,0
+MKL.US,D,20250827,000000,1937.25,1966.85,1936.07,1958.24,37332,0
+MKL.US,D,20250828,000000,1964.39,1964.6415,1951.13,1954.89,25454,0
+MKL.US,D,20250829,000000,1959.99,1972.72,1955.7401,1959.06,30211,0
+MKL.US,D,20250902,000000,1948,1950,1927.743,1948.01,41765,0
+MKL.US,D,20250903,000000,1925,1951.73,1925,1950.48,31069,0
+MKL.US,D,20250904,000000,1955.5,1967.0577,1950.34,1958.18,29260,0
+MKL.US,D,20250905,000000,1955.25,1964.11,1906.26,1912.13,44339,0
+MKL.US,D,20250908,000000,1920.89,1933.115,1895,1929.28,44637,0
+MKL.US,D,20250909,000000,1929.805,1934.5,1922.3,1928.85,33128,0
+MKL.US,D,20250910,000000,1935,1943.38,1913.62,1920.74,34304,0
+MKL.US,D,20250911,000000,1925.98,1967.795,1925.01,1964.03,36073,0
+MKL.US,D,20250912,000000,1956.895,1974.26,1953.35,1954.07,32060,0
+MKL.US,D,20250915,000000,1952.08,1961,1923.9,1926.29,26896,0
+MKL.US,D,20250916,000000,1928.01,1928.01,1904.02,1917.21,42434,0
+MKL.US,D,20250917,000000,1928.17,1945.41,1919.58,1927.84,36569,0
+MKL.US,D,20250918,000000,1938.46,1951.5627,1927.84,1944.6,33127,0
+MKL.US,D,20250919,000000,1944.6,1955.69,1933.18,1934.95,98734,0
+MKL.US,D,20250922,000000,1927.98,1935.64,1910.15,1923.06,75466,0
+MKL.US,D,20250923,000000,1923.06,1943.61,1917,1938.63,37005,0
+MKL.US,D,20250924,000000,1920.1,1944.31,1920.1,1928.71,31194,0
+MKL.US,D,20250925,000000,1929.155,1942.366,1900,1904.31,47687,0
+MKL.US,D,20250926,000000,1910,1927.77,1905.97,1914.07,47689,0
+MKL.US,D,20250929,000000,1914.07,1914.07,1890,1900.55,47919,0
+MKL.US,D,20250930,000000,1895.3925,1913.46,1889.91,1911.36,43822,0
+MKL.US,D,20251001,000000,1911.36,1913,1882.71,1885.43,47708,0
+MKL.US,D,20251002,000000,1882,1925.81,1877.068,1920.75,70077,0
+MKL.US,D,20251003,000000,1920.76,1946.96,1920.76,1941.03,39825,0
+MKL.US,D,20251006,000000,1950,1960,1933.4301,1957.98,42332,0
+MKL.US,D,20251007,000000,1960,1984.96,1949.01,1965.6,44138,0
+MKL.US,D,20251008,000000,1984.96,1984.96,1950,1955.33,48752,0
+MKL.US,D,20251009,000000,1930.08,1957.74,1928.71,1945.99,35878,0
+MKL.US,D,20251010,000000,1948.16,1964.09,1916.96,1916.96,25685,0
+MKL.US,D,20251013,000000,1925.17,1937.4,1913,1929.11,30013,0
+MKL.US,D,20251014,000000,1938.78,1966.56,1929.59,1956.12,29640,0
+MKL.US,D,20251015,000000,1952.675,1952.805,1907.39,1916.48,41257,0
+MKL.US,D,20251016,000000,1892.025,1905.64,1870.3,1881.21,50680,0
+MKL.US,D,20251017,000000,1884.785,1895.32,1878.64,1892,25974,0
+MKL.US,D,20251020,000000,1899.57,1907.81,1879.04,1907.55,26622,0
+MKL.US,D,20251021,000000,1912.56,1918.71,1896.48,1905.26,34058,0
+MKL.US,D,20251022,000000,1909.8625,1909.8625,1879.505,1886.48,25754,0
+MKL.US,D,20251023,000000,1897.84,1901.77,1880,1896.18,27483,0
+MKL.US,D,20251024,000000,1903.68,1904.41,1871.4801,1878.89,33081,0
+MKL.US,D,20251027,000000,1884.94,1889.24,1869.05,1883.32,27909,0
+MKL.US,D,20251028,000000,1880,1880,1835.65,1837.96,41122,0
+MKL.US,D,20251029,000000,1835,1841.81,1812.24,1826.32,46536,0
+MKL.US,D,20251030,000000,1885,1940,1880.5675,1938.38,64656,0
+MKL.US,D,20251031,000000,1929.83,1976.79,1919.69,1974.53,111888,0
+MKL.US,D,20251103,000000,1969.7025,1974.5,1945.97,1955.11,51589,0
+MKL.US,D,20251104,000000,1947.56,1985.955,1943.75,1981.81,54335,0
+MKL.US,D,20251105,000000,1987,2008.0585,1973.12,1997.1,49744,0
+MKL.US,D,20251106,000000,2000.01,2015.36,1994.987,2009.26,46398,0
+MKL.US,D,20251107,000000,2009.27,2040.395,1995.12,2037.32,46589,0
+MKL.US,D,20251110,000000,2037.31,2068.4,2021.485,2060.43,45041,0
+MKL.US,D,20251111,000000,2068,2080.54,2057.19,2061.19,26691,0
+MKL.US,D,20251112,000000,2072.94,2096.14,2061.19,2091.91,37733,0
+MKL.US,D,20251113,000000,2093.7,2109.91,2081.95,2082.15,41587,0
+MKL.US,D,20251114,000000,2080,2091.59,2053.37,2060.74,71089,0
+MKL.US,D,20251117,000000,2067.1419,2072.25,2042.85,2042.94,39815,0
+MKL.US,D,20251118,000000,2053.93,2072.247,2042.845,2052.66,61229,0
+MKL.US,D,20251119,000000,2055,2060.8838,2023.7101,2040.75,39821,0
+MKL.US,D,20251120,000000,2059.59,2076.82,2038.89,2040.19,33846,0
+MKL.US,D,20251121,000000,2061.51,2061.51,2026.9,2034.02,50161,0
+MKL.US,D,20251124,000000,2018.89,2057.3754,2009.99,2046.25,71062,0
+MKL.US,D,20251125,000000,2077.13,2083.16,2050.45,2076.51,47362,0
+MKL.US,D,20251126,000000,2074.5675,2100,2071.58,2082.35,31740,0
+MKL.US,D,20251128,000000,2101.45,2102.5,2077.21,2080.44,23350,0
+MKL.US,D,20251201,000000,2075,2097.8999,2070.24,2073.62,44116,0
+MKL.US,D,20251202,000000,2077,2088.66,2055.83,2060.83,46792,0
+MKL.US,D,20251203,000000,2050.99,2062.3499,2018.455,2056.92,41430,0
+MKL.US,D,20251204,000000,2053.74,2063.1299,2036.38,2043.39,25593,0
+MKL.US,D,20251205,000000,2047.5,2057.3399,2030.35,2047.87,33827,0
+MKL.US,D,20251208,000000,2047.87,2083.055,2047.87,2064.03,57753,0
+MKL.US,D,20251209,000000,2076.27,2082.54,2063.815,2068.26,37597,0
+MKL.US,D,20251210,000000,2075,2092.46,2045.915,2083.77,44744,0
+MKL.US,D,20251211,000000,2093.49,2133.5,2092.9283,2125.83,82578,0
+MKL.US,D,20251212,000000,2147.705,2169.949,2128.5,2168.12,52640,0
+MKL.US,D,20251215,000000,2182.575,2194.31,2140.0001,2160.22,46461,0
+MKL.US,D,20251216,000000,2137.17,2169.795,2123.87,2140.7,38739,0
+MKL.US,D,20251217,000000,2140.725,2159.7,2135,2151.09,43073,0
+MKL.US,D,20251218,000000,2146.99,2172.22,2143.36,2164.73,44089,0
+MKL.US,D,20251219,000000,2165,2175,2156,2166.65,56699,0
+MKL.US,D,20251222,000000,2158.62,2186.01,2154.95,2182.67,30453,0
+MKL.US,D,20251223,000000,2184.89,2204.02,2174.04,2188.43,25884,0
+MKL.US,D,20251224,000000,2189.285,2207.59,2182.93,2182.93,15913,0
+MKL.US,D,20251226,000000,2195,2196.4089,2175,2181.54,17124,0
+MKL.US,D,20251229,000000,2190,2199.8,2175.471,2191.9,29868,0
+MKL.US,D,20251230,000000,2198.39,2200,2171.16,2173.77,33466,0
+MKL.US,D,20251231,000000,2180,2180,2147.78,2149.65,28928,0
+MKL.US,D,20260102,000000,2149,2159.91,2126.36,2130.36,49027,0
+MKL.US,D,20260105,000000,2121.495,2172.31,2112.99,2148.38,45850,0
+MKL.US,D,20260106,000000,2154.19,2154.19,2097.56,2132.83,40859,0
+MKL.US,D,20260107,000000,2135.75,2160,2111.5,2145.39,32636,0
+MKL.US,D,20260108,000000,2156.47,2167.18,2136.66,2147.15,45244,0
+MKL.US,D,20260109,000000,2148.06,2164.9699,2124.355,2132.84,38188,0
+MKL.US,D,20260112,000000,2146.34,2149.74,2104.51,2119.42,35922,0
+MKL.US,D,20260113,000000,2119.145,2124,2080.3301,2097.34,39539,0
+MKL.US,D,20260114,000000,2118.8,2118.8,2075,2097.81,45961,0
+MKL.US,D,20260115,000000,2102.64,2115.53,2074.29,2084.14,34236,0
+MKL.US,D,20260116,000000,2074.98,2080.53,2053.56,2059.51,45780,0
+MKL.US,D,20260120,000000,2048.725,2083.98,2048.725,2066.87,54675,0
+MKL.US,D,20260121,000000,2070.935,2086.89,2049.7,2060.1,58059,0
+MKL.US,D,20260122,000000,2049.22,2060.55,2011,2047.08,72510,0
+MKL.US,D,20260123,000000,2050.5,2055.01,2011.54,2029.21,50260,0
+MKL.US,D,20260126,000000,2029.21,2057.615,2025.79,2033.6,50978,0
+MKL.US,D,20260127,000000,2033.6,2033.6,2000.45,2012.36,46463,0
+MKL.US,D,20260128,000000,2003.2,2029.41,1999.13,2010.58,45154,0
+MKL.US,D,20260129,000000,2031.51,2037.435,1987.83,2020.62,56884,0
+MKL.US,D,20260130,000000,2019.31,2047.01,2011.115,2040.64,44953,0
+MKL.US,D,20260202,000000,2019.82,2057.6,2008.67,2033.99,47132,0
+MKL.US,D,20260203,000000,2031.16,2050,2013.51,2038.65,41464,0
+MKL.US,D,20260204,000000,2043.65,2078.27,2040.87,2054.08,59333,0
+MKL.US,D,20260205,000000,2116,2181,2085,2095.03,69565,0
+MKL.US,D,20260206,000000,2150,2165,2096.92,2102.15,59322,0
+MKL.US,D,20260209,000000,2102.2,2125.14,2066.68,2076.45,46118,0
+MKL.US,D,20260210,000000,2090,2114.09,2082.04,2103.2,39783,0
+MKL.US,D,20260211,000000,2107.34,2118,2066.25,2099.06,36315,0
+MKL.US,D,20260212,000000,2105,2115.22,2077.58,2081.53,61767,0
+MKL.US,D,20260213,000000,2065.005,2083.26,2051.31,2061.88,48681,0
+MKL.US,D,20260217,000000,2062.04,2102.1695,2061.92,2084.46,42714,0
+MKL.US,D,20260218,000000,2093.06,2093.06,2056,2071.16,30842,0
diff --git a/daily/us/nyse stocks/2/mlm.us.txt b/daily/us/nyse stocks/2/mlm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23658b2245310cefb2194efe226de11fa55b8c62
--- /dev/null
+++ b/daily/us/nyse stocks/2/mlm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLM.US,D,20050225,000000,49.7352,50.3519,49.7253,50.0427,406960.66497354,0
+MLM.US,D,20050228,000000,50.0694,50.3678,49.7432,50.317,262407.55301868,0
+MLM.US,D,20050301,000000,50.317,50.9167,50.317,50.3857,279600.00085292,0
+MLM.US,D,20050302,000000,50.3767,50.4026,49.942,49.951,177114.99277229,0
+MLM.US,D,20050303,000000,50.1569,50.4095,49.7084,49.7084,183991.77080122,0
+MLM.US,D,20050304,000000,49.7701,50.5239,49.7701,50.3767,284412.43829208,0
+MLM.US,D,20050307,000000,50.5686,50.682,50.1569,50.4543,183991.77080122,0
+MLM.US,D,20050308,000000,50.2485,50.4095,49.8258,50.0973,178603.16816092,0
+MLM.US,D,20050309,000000,50.0247,50.0247,49.2271,49.4091,210012.71857609,0
+MLM.US,D,20050310,000000,49.6249,49.7352,48.886,48.894,302753.19443296,0
+MLM.US,D,20050311,000000,49.0261,49.4259,48.7189,48.9337,181583.54103381,0
+MLM.US,D,20050314,000000,49.0431,49.5463,48.8502,49.5373,257360.8285082,0
+MLM.US,D,20050315,000000,49.6249,50.1221,49.5105,49.5732,282119.84377448,0
+MLM.US,D,20050316,000000,49.4598,49.7432,49.2529,49.2778,240620.86643401,0
+MLM.US,D,20050317,000000,49.2271,49.777,48.868,49.2778,423121.44527486,0
+MLM.US,D,20050318,000000,49.244,49.7174,49.0858,49.4598,380481.19829514,0
+MLM.US,D,20050321,000000,49.3732,49.7999,48.7636,49.4777,258619.74444507,0
+MLM.US,D,20050322,000000,49.4598,50.2385,49.4091,49.5642,267449.2499096,0
+MLM.US,D,20050323,000000,49.5553,49.5553,48.7019,48.7019,462443.46334752,0
+MLM.US,D,20050324,000000,48.7876,49.1038,48.5895,48.6652,172756.04661711,0
+MLM.US,D,20050328,000000,48.894,49.069,48.5538,48.7974,241654.54501475,0
+MLM.US,D,20050329,000000,48.7099,48.9526,47.8129,47.8746,355368.23861211,0
+MLM.US,D,20050330,000000,47.8934,48.327,47.4271,48.0446,200730.72735151,0
+MLM.US,D,20050331,000000,48.1063,48.9167,47.8487,48.7796,208750.78606749,0
+MLM.US,D,20050401,000000,48.9804,49.4429,48.7457,49.1306,249909.89632597,0
+MLM.US,D,20050404,000000,49.1306,49.2082,48.5021,48.9804,207722.1351063,0
+MLM.US,D,20050405,000000,48.9804,49.8436,48.9804,49.6805,315478.09952961,0
+MLM.US,D,20050406,000000,49.7253,49.984,49.5045,49.7352,177683.11378215,0
+MLM.US,D,20050407,000000,49.6348,50.3439,49.5901,49.777,114405.49404829,0
+MLM.US,D,20050408,000000,49.7253,49.7253,48.868,48.9098,301609.91374589,0
+MLM.US,D,20050411,000000,49.1306,49.3265,48.6742,49.0531,101223.07557203,0
+MLM.US,D,20050412,000000,49.2002,50.0157,48.6304,49.8079,196023.86992303,0
+MLM.US,D,20050413,000000,49.8526,49.8795,48.7974,48.8502,92511.216405115,0
+MLM.US,D,20050414,000000,49.8526,50.4026,48.7636,49.6159,628548.97481573,0
+MLM.US,D,20050415,000000,49.6159,50.334,49.1038,49.3175,556447.88276081,0
+MLM.US,D,20050418,000000,50.1481,50.1481,48.5817,49.1584,295992.05165384,0
+MLM.US,D,20050419,000000,49.3732,50.0694,49.0531,49.8893,242115.07496609,0
+MLM.US,D,20050420,000000,49.9987,50.0794,48.8502,48.868,180206.97879934,0
+MLM.US,D,20050421,000000,49.0858,49.7999,49.0858,49.7352,259535.7767282,0
+MLM.US,D,20050422,000000,49.6805,49.6805,48.2842,48.5538,240507.24223203,0
+MLM.US,D,20050425,000000,48.7696,49.9083,48.7457,49.7253,251054.18253695,0
+MLM.US,D,20050426,000000,49.942,50.5239,49.4777,49.4777,170920.9654791,0
+MLM.US,D,20050427,000000,49.3732,49.3812,48.6831,48.9337,252652.96555581,0
+MLM.US,D,20050428,000000,48.9337,48.9427,47.7582,47.7672,415900.7780683,0
+MLM.US,D,20050429,000000,47.777,47.972,47.1843,47.972,434818.70493423,0
+MLM.US,D,20050502,000000,48.6304,49.3732,48.2842,48.7457,358467.26330652,0
+MLM.US,D,20050503,000000,48.7546,50.1481,48.7189,49.6995,410632.83829736,0
+MLM.US,D,20050504,000000,49.7612,50.4811,49.4777,50.4543,253234.15837651,0
+MLM.US,D,20050505,000000,50.334,50.8093,50.1938,50.2743,308372.06204893,0
+MLM.US,D,20050506,000000,50.4632,51.0033,50.1668,50.8462,224460.08613267,0
+MLM.US,D,20050509,000000,50.9416,50.9416,50.4195,50.5508,272607.58757422,0
+MLM.US,D,20050510,000000,50.334,50.3857,49.8526,50.0694,196371.78119631,0
+MLM.US,D,20050511,000000,49.942,49.951,49.2678,49.6995,291635.11654647,0
+MLM.US,D,20050512,000000,49.607,49.6627,48.5111,48.5458,636460.4369493,0
+MLM.US,D,20050513,000000,48.5895,48.9167,47.9451,48.1063,440201.27443105,0
+MLM.US,D,20050516,000000,47.979,49.244,47.979,49.1584,248300.05254409,0
+MLM.US,D,20050517,000000,49.244,49.7919,49.1306,49.7612,314793.33774606,0
+MLM.US,D,20050518,000000,50.1938,51.2728,50.1938,51.1137,289340.51098104,0
+MLM.US,D,20050519,000000,51.3345,51.8416,51.1981,51.7372,364659.2795519,0
+MLM.US,D,20050520,000000,51.9053,51.964,51.5124,51.8416,174705.75748098,0
+MLM.US,D,20050523,000000,52.146,53.3095,52.0773,53.1007,436882.04000007,0
+MLM.US,D,20050524,000000,53.0132,53.3364,52.671,53.2548,322128.6346785,0
+MLM.US,D,20050525,000000,53.2091,53.4398,52.8719,52.9605,243604.25587863,0
+MLM.US,D,20050526,000000,53.047,54.1717,53.047,53.8744,214369.65368346,0
+MLM.US,D,20050527,000000,53.6486,53.9341,53.227,53.8665,180206.97879934,0
+MLM.US,D,20050531,000000,53.9878,54.0316,53.2548,53.2548,177803.77665149,0
+MLM.US,D,20050601,000000,53.2548,54.0156,53.227,53.8396,560572.54184468,0
+MLM.US,D,20050602,000000,54.5189,54.7386,54.3905,54.6481,609750.70529524,0
+MLM.US,D,20050603,000000,54.8719,54.9146,54.2414,54.3278,333359.33124306,0
+MLM.US,D,20050606,000000,54.4781,55.1911,54.4781,55.1284,725646.38577997,0
+MLM.US,D,20050607,000000,55.3512,55.8465,55.2001,55.2001,265497.5279979,0
+MLM.US,D,20050608,000000,55.2617,55.5212,54.8013,54.845,202217.89721622,0
+MLM.US,D,20050609,000000,54.9316,55.5212,54.6402,55.2896,298169.01092165,0
+MLM.US,D,20050610,000000,55.2896,55.6526,55.1812,55.6436,289800.03540847,0
+MLM.US,D,20050613,000000,55.759,56.0196,55.1911,55.8545,322245.2754522,0
+MLM.US,D,20050614,000000,55.8724,56.3328,55.8724,56.2384,153611.87687115,0
+MLM.US,D,20050615,000000,56.2384,57.2517,56.1946,57.217,333020.46968497,0
+MLM.US,D,20050616,000000,57.2697,58.9066,57.182,58.6202,430116.87512531,0
+MLM.US,D,20050617,000000,58.6202,59.3363,58.4928,59.2377,692518.39500051,0
+MLM.US,D,20050620,000000,59.2657,59.2914,58.6292,58.7156,248759.57697152,0
+MLM.US,D,20050621,000000,58.6649,58.8977,58.2533,58.6649,200843.34602956,0
+MLM.US,D,20050622,000000,58.7156,58.7953,58.1399,58.3407,178377.9308048,0
+MLM.US,D,20050623,000000,58.2273,58.3139,57.225,57.4517,369473.72803888,0
+MLM.US,D,20050624,000000,57.4517,58.0116,57.4517,57.8106,524232.90769274,0
+MLM.US,D,20050627,000000,57.8106,59.3989,57.8017,59.372,387013.0816225,0
+MLM.US,D,20050628,000000,59.5331,60.5834,59.5082,60.1547,318805.37815188,0
+MLM.US,D,20050629,000000,60.303,60.4779,59.9787,60.1726,296792.44868718,0
+MLM.US,D,20050630,000000,60.2173,61.2029,60.0951,60.294,609982.98131874,0
+MLM.US,D,20050701,000000,60.4084,60.8439,59.8246,60.1906,447426.96925717,0
+MLM.US,D,20050705,000000,60.3635,61.0537,60.0155,60.7584,459007.58814283,0
+MLM.US,D,20050706,000000,60.9752,60.9752,60.277,60.6589,353764.4279737,0
+MLM.US,D,20050707,000000,59.9697,60.6499,58.5268,60.6499,826646.23504371,0
+MLM.US,D,20050708,000000,60.7146,61.5004,60.6172,61.0627,683350.0279779,0
+MLM.US,D,20050711,000000,61.0627,61.3332,60.8936,61.186,390681.23285068,0
+MLM.US,D,20050712,000000,61.2536,61.2536,59.6754,59.9598,632335.77786543,0
+MLM.US,D,20050713,000000,60.1039,60.277,59.6495,59.8862,389417.28929426,0
+MLM.US,D,20050714,000000,60.1906,60.6251,59.2736,59.6842,452930.20162334,0
+MLM.US,D,20050715,000000,59.5759,59.8414,59.39,59.4575,411087.33510523,0
+MLM.US,D,20050718,000000,59.5331,60.0592,59.5331,59.8246,576735.33319383,0
+MLM.US,D,20050719,000000,59.8345,60.4084,59.7976,60.1906,473217.65205637,0
+MLM.US,D,20050720,000000,64.4659,64.4659,62.4411,62.9731,1190500.0899427,0
+MLM.US,D,20050721,000000,63.0697,63.4982,62.3963,62.6938,706964.75703319,0
+MLM.US,D,20050722,000000,62.7622,63.5868,62.7544,63.4614,347578.4448718,0
+MLM.US,D,20050725,000000,63.5241,63.9438,62.8042,62.9126,507381.3324644,0
+MLM.US,D,20050726,000000,63.3461,64.3406,63.0875,63.9527,535125.74822312,0
+MLM.US,D,20050727,000000,64.1237,64.2292,62.0562,62.7802,561948.09855525,0
+MLM.US,D,20050728,000000,63.2416,64.4659,63.2148,64.1427,752473.76373166,0
+MLM.US,D,20050729,000000,64.2958,64.7522,63.3033,63.4077,320985.35399143,0
+MLM.US,D,20050801,000000,61.9329,63.5599,60.1906,62.5892,924769.28039742,0
+MLM.US,D,20050802,000000,62.5465,63.9706,62.4958,63.4077,502104.34297825,0
+MLM.US,D,20050803,000000,63.4077,63.4614,62.3257,62.4868,345743.3637338,0
+MLM.US,D,20050804,000000,62.5744,62.7115,61.6654,61.9329,227439.45348165,0
+MLM.US,D,20050805,000000,60.7584,61.386,59.5601,60.3457,536609.90151611,0
+MLM.US,D,20050808,000000,60.4084,60.6868,59.3283,60.0592,424613.64275913,0
+MLM.US,D,20050809,000000,60.0592,60.7852,60.0592,60.7056,354571.86367441,0
+MLM.US,D,20050810,000000,61.8901,61.8901,60.5585,61.0537,468631.45749724,0
+MLM.US,D,20050811,000000,61.3143,61.8146,61.017,61.3143,264692.10334499,0
+MLM.US,D,20050812,000000,61.3143,61.5091,60.5675,61.2795,288655.74919749,0
+MLM.US,D,20050815,000000,61.5004,61.8146,60.9483,61.2795,297021.70813894,0
+MLM.US,D,20050816,000000,61.2795,61.8146,60.3557,60.6251,297021.70813894,0
+MLM.US,D,20050817,000000,60.9752,60.9752,60.2173,60.4262,241194.01506341,0
+MLM.US,D,20050818,000000,60.2074,60.2502,59.197,59.3193,342190.84775541,0
+MLM.US,D,20050819,000000,59.3193,59.4994,58.6739,58.7773,422438.69453914,0
+MLM.US,D,20050822,000000,58.7863,59.3461,57.5909,58.4829,674066.02570549,0
+MLM.US,D,20050823,000000,58.6202,59.1791,58.3218,58.7236,465766.71987414,0
+MLM.US,D,20050824,000000,58.7336,59.1523,57.9837,58.0782,335080.78817909,0
+MLM.US,D,20050825,000000,58.5168,58.8887,57.9668,58.1209,255180.85266864,0
+MLM.US,D,20050826,000000,58.1209,58.1399,56.7206,57.6416,503257.67890444,0
+MLM.US,D,20050829,000000,57.6496,58.5347,57.1742,57.6943,290830.69741748,0
+MLM.US,D,20050830,000000,57.5192,58.2094,57.392,57.9668,511166.12446628,0
+MLM.US,D,20050831,000000,57.9668,64.2889,57.9668,63.0875,1525699.5299434,0
+MLM.US,D,20050901,000000,62.8946,63.4614,62.1904,62.7544,1173991.3983681,0
+MLM.US,D,20050902,000000,62.6668,62.999,61.3491,61.7449,470464.52758742,0
+MLM.US,D,20050906,000000,62.6151,63.8532,62.5892,63.5957,1032990.8023917,0
+MLM.US,D,20050907,000000,63.4893,63.5599,62.8229,63.0179,283953.91938856,0
+MLM.US,D,20050908,000000,62.7115,62.8766,61.2447,62.1994,296563.18923542,0
+MLM.US,D,20050909,000000,61.9776,62.8766,61.9776,62.3695,751558.73697243,0
+MLM.US,D,20050912,000000,62.5892,63.008,62.2989,62.4152,389191.04641423,0
+MLM.US,D,20050913,000000,62.3257,62.3695,61.5251,62.0741,203363.1889511,0
+MLM.US,D,20050914,000000,61.8553,62.8229,61.4456,61.6465,361224.40987113,0
+MLM.US,D,20050915,000000,61.6465,62.281,61.5748,62.0125,326366.91796435,0
+MLM.US,D,20050916,000000,62.1547,62.5892,62.093,62.3695,649526.21465186,0
+MLM.US,D,20050919,000000,62.4321,63.0965,61.5341,62.1209,355145.01230381,0
+MLM.US,D,20050920,000000,63.8175,63.8175,60.9305,61.3491,348613.12897645,0
+MLM.US,D,20050921,000000,61.3491,63.4077,61.2377,62.1646,768522.93087883,0
+MLM.US,D,20050922,000000,62.46,63.6852,62.46,63.0368,441696.48848706,0
+MLM.US,D,20050923,000000,62.9483,63.3113,62.6051,62.6051,439287.25319574,0
+MLM.US,D,20050926,000000,63.3302,65.5101,63.3302,64.8926,540283.08036384,0
+MLM.US,D,20050927,000000,65.0756,66.2013,65.0576,65.7738,576048.56036247,0
+MLM.US,D,20050928,000000,65.9905,66.2958,65.4186,65.5181,648041.05583497,0
+MLM.US,D,20050929,000000,65.7398,67.0923,65.4873,67.0824,302868.82968275,0
+MLM.US,D,20050930,000000,67.0406,68.9502,66.9859,68.4459,623162.38322326,0
+MLM.US,D,20051003,000000,68.6577,71.303,68.6577,69.7229,848080.98825946,0
+MLM.US,D,20051004,000000,70.6557,70.7909,68.8278,68.8368,928900.97814867,0
+MLM.US,D,20051005,000000,68.1684,68.1773,65.6673,67.2217,1261119.0397525,0
+MLM.US,D,20051006,000000,67.169,67.169,65.6494,65.8949,697220.22480943,0
+MLM.US,D,20051007,000000,65.9039,67.0029,65.8592,65.8592,608489.77831056,0
+MLM.US,D,20051010,000000,66.0452,66.0452,64.7085,64.996,340239.12584371,0
+MLM.US,D,20051011,000000,64.8159,65.9039,64.2561,64.3406,459118.19577307,0
+MLM.US,D,20051012,000000,64.3505,64.3943,62.3078,63.5868,799933.48681792,0
+MLM.US,D,20051013,000000,63.0697,64.0035,62.3605,63.0875,440087.65022909,0
+MLM.US,D,20051014,000000,63.5957,64.2729,62.9403,64.0273,462784.33595342,0
+MLM.US,D,20051017,000000,64.0273,65.1362,64.0273,64.4659,485487.05482122,0
+MLM.US,D,20051018,000000,66.6468,67.2545,65.6404,66.4897,1084005.0525041,0
+MLM.US,D,20051019,000000,66.3127,68.6677,66.0363,68.4728,719803.2863318,0
+MLM.US,D,20051020,000000,67.169,68.4728,65.2844,65.8502,693320.80308167,0
+MLM.US,D,20051021,000000,66.1227,67.9456,65.6076,66.5951,526406.85038883,0
+MLM.US,D,20051024,000000,67.2894,69.0089,66.4818,68.8895,442039.37214079,0
+MLM.US,D,20051025,000000,68.8895,69.0426,67.8641,68.3464,588082.67053209,0
+MLM.US,D,20051026,000000,68.3037,68.9412,67.0476,67.0923,544292.10419793,0
+MLM.US,D,20051027,000000,66.5604,66.5604,64.4827,65.8255,743188.75593534,0
+MLM.US,D,20051028,000000,65.8255,68.24,65.7805,68.0779,1107388.5110598,0
+MLM.US,D,20051031,000000,69.1292,70.8665,68.436,68.8368,606312.81904273,0
+MLM.US,D,20051101,000000,65.8592,67.7348,65.1362,66.3366,1248848.6314637,0
+MLM.US,D,20051102,000000,66.2719,68.4808,66.262,68.4459,815981.64844119,0
+MLM.US,D,20051103,000000,69.1292,69.3002,65.9994,66.6309,620412.27532604,0
+MLM.US,D,20051104,000000,67.3161,68.2867,65.5907,66.2958,491447.80056701,0
+MLM.US,D,20051107,000000,66.3803,66.9682,65.8592,66.4271,428397.4292371,0
+MLM.US,D,20051108,000000,65.2048,65.4584,63.2606,63.5868,922937.21583115,0
+MLM.US,D,20051109,000000,63.5768,63.6782,62.4868,62.4868,1422640.3677094,0
+MLM.US,D,20051110,000000,62.4222,63.1482,61.5004,62.8319,753392.81258653,0
+MLM.US,D,20051111,000000,62.7195,63.4614,62.7195,62.989,552661.07971111,0
+MLM.US,D,20051114,000000,63.2844,63.8532,62.7802,63.0268,572605.6464904,0
+MLM.US,D,20051115,000000,63.0697,63.7369,62.8042,63.2416,940016.03946343,0
+MLM.US,D,20051116,000000,63.182,64.2809,63.1044,63.6782,1006395.7004634,0
+MLM.US,D,20051117,000000,63.6852,66.063,63.552,65.4186,801656.95480176,0
+MLM.US,D,20051118,000000,65.6673,66.2013,64.6131,65.6234,852092.02314136,0
+MLM.US,D,20051121,000000,65.6234,66.1417,64.7792,65.7805,1132952.950979,0
+MLM.US,D,20051122,000000,65.8333,66.7065,65.2496,65.8165,688851.24929625,0
+MLM.US,D,20051123,000000,65.8502,66.6797,65.6404,66.1744,617318.27825117,0
+MLM.US,D,20051125,000000,66.1744,66.4718,65.9994,66.1744,134695.96105305,0
+MLM.US,D,20051128,000000,66.253,66.4181,64.3853,64.3943,414177.31008445,0
+MLM.US,D,20051129,000000,64.2809,65.356,64.1168,64.6985,915141.38894737,0
+MLM.US,D,20051130,000000,64.9184,66.1655,64.9184,65.5181,644716.79378443,0
+MLM.US,D,20051201,000000,65.6314,67.4494,65.6314,67.4305,1000085.0323965,0
+MLM.US,D,20051202,000000,66.9512,67.6135,66.9512,67.3778,659388.39317323,0
+MLM.US,D,20051205,000000,67.169,67.178,65.9816,66.1566,453505.36130057,0
+MLM.US,D,20051206,000000,66.253,66.5604,65.9816,66.2282,698934.64307809,0
+MLM.US,D,20051207,000000,66.2282,66.5165,64.6558,64.8836,534434.95329611,0
+MLM.US,D,20051208,000000,64.8836,64.8926,64.0542,64.5544,1175137.6956269,0
+MLM.US,D,20051209,000000,64.6389,64.7522,63.7718,64.5544,520908.64564221,0
+MLM.US,D,20051212,000000,64.6211,65.16,64.1168,64.5544,345972.62318555,0
+MLM.US,D,20051213,000000,64.5364,64.9433,64.2123,64.5852,346199.87158949,0
+MLM.US,D,20051214,000000,65.1362,68.1595,65.1362,67.9915,927865.2885201,0
+MLM.US,D,20051215,000000,67.9915,68.4271,66.5165,67.2624,514143.48076744,0
+MLM.US,D,20051216,000000,67.4852,68.2132,66.3893,66.3893,609062.92693996,0
+MLM.US,D,20051219,000000,66.3893,66.5663,65.4584,65.6851,661567.36348887,0
+MLM.US,D,20051220,000000,65.9039,68.8715,63.3213,64.5941,6554573.9799465,0
+MLM.US,D,20051221,000000,64.6738,67.6911,64.4917,66.436,910899.08356588,0
+MLM.US,D,20051222,000000,66.436,67.4395,66.262,67.3161,530993.04494797,0
+MLM.US,D,20051223,000000,67.536,67.9735,66.9939,67.6045,454992.53116528,0
+MLM.US,D,20051227,000000,67.5957,68.1236,67.1183,67.2217,398361.42448468,0
+MLM.US,D,20051228,000000,67.2992,67.8372,67.0666,67.5021,264351.23073909,0
+MLM.US,D,20051229,000000,67.51,68.0859,67.1183,67.51,291290.22184491,0
+MLM.US,D,20051230,000000,67.51,67.51,66.5604,66.9243,244180.42107977,0
+MLM.US,D,20060103,000000,66.9243,68.8458,66.5255,68.6577,445821.14757093,0
+MLM.US,D,20060104,000000,68.8895,68.8895,67.7249,67.9735,364774.91480169,0
+MLM.US,D,20060105,000000,68.1426,69.4007,68.1236,68.3384,394810.91955411,0
+MLM.US,D,20060106,000000,68.9172,70.3295,68.3037,69.4981,577537.741275,0
+MLM.US,D,20060109,000000,69.4364,70.4151,69.3747,69.6105,404323.17575438,0
+MLM.US,D,20060110,000000,69.4364,70.8755,69.3827,70.612,371191.16287926,0
+MLM.US,D,20060111,000000,70.221,70.258,68.8995,69.7835,588886.08413717,0
+MLM.US,D,20060112,000000,69.7934,69.884,69.325,69.525,347349.18542003,0
+MLM.US,D,20060113,000000,70.221,70.5771,69.5687,70.0739,340127.51268956,0
+MLM.US,D,20060117,000000,69.6105,70.1673,69.2634,70.0569,345857.99345968,0
+MLM.US,D,20060118,000000,69.6204,70.6557,69.5687,70.1506,281663.33591877,0
+MLM.US,D,20060119,000000,70.1763,71.5925,69.9347,71.4434,334854.54529906,0
+MLM.US,D,20060120,000000,71.3568,71.3647,69.691,69.691,297366.60284049,0
+MLM.US,D,20060123,000000,69.7835,71.0754,69.7835,70.3991,276157.08698087,0
+MLM.US,D,20060124,000000,70.6557,72.7442,70.6557,71.7557,363283.72284133,0
+MLM.US,D,20060125,000000,73.2315,73.2822,72.043,72.411,536158.42127997,0
+MLM.US,D,20060126,000000,73.6333,74.6188,73.5,74.4846,544408.74497163,0
+MLM.US,D,20060127,000000,74.4846,75.482,74.2032,75.482,631187.4695588,0
+MLM.US,D,20060130,000000,75.482,75.9366,74.7948,74.9669,316166.8834088,0
+MLM.US,D,20060131,000000,74.392,74.7859,73.0982,73.9545,426446.71284931,0
+MLM.US,D,20060201,000000,74.1574,79.9652,74.1574,79.4223,996535.53298989,0
+MLM.US,D,20060202,000000,79.3397,79.3825,76.9122,77.1975,727829.37819126,0
+MLM.US,D,20060203,000000,76.9837,78.0648,76.6068,77.6331,420258.71869958,0
+MLM.US,D,20060206,000000,79.8171,82.1979,78.9797,80.5163,997222.30582127,0
+MLM.US,D,20060207,000000,80.1661,80.1661,76.8525,77.6331,659273.76344735,0
+MLM.US,D,20060208,000000,77.4193,77.9365,75.0912,77.7684,617091.02984723,0
+MLM.US,D,20060209,000000,83.09,83.4799,81.6083,82.0587,1440750.8588746,0
+MLM.US,D,20060210,000000,82.0587,82.4267,80.2696,80.8514,1042387.4233421,0
+MLM.US,D,20060213,000000,80.6903,80.6903,79.2045,79.288,669362.18484874,0
+MLM.US,D,20060214,000000,79.3825,82.9121,79.1548,81.8498,928099.57559141,0
+MLM.US,D,20060215,000000,81.7354,81.9991,80.8325,81.4122,547043.21761905,0
+MLM.US,D,20060216,000000,81.635,82.0149,81.5186,81.7444,444789.480038,0
+MLM.US,D,20060217,000000,81.9642,82.2238,81.2631,81.9464,475055.7497661,0
+MLM.US,D,20060221,000000,81.9991,82.8284,81.9125,82.2159,432406.45307118,0
+MLM.US,D,20060222,000000,84.1779,84.9815,83.5684,83.9005,399282.48438736,0
+MLM.US,D,20060223,000000,82.9061,85.5554,82.8721,85.3585,518046.92459084,0
+MLM.US,D,20060224,000000,85.0542,86.0537,84.6683,85.9999,379787.38679639,0
+MLM.US,D,20060227,000000,86.3609,87.2322,85.627,85.9054,477691.22793744,0
+MLM.US,D,20060228,000000,85.5713,86.1172,84.4307,85.0542,459920.60385423,0
+MLM.US,D,20060301,000000,85.0631,86.2486,85.0631,86.0805,431835.3154896,0
+MLM.US,D,20060302,000000,86.0088,86.3609,85.6002,86.3609,413147.65359935,0
+MLM.US,D,20060303,000000,86.1412,86.4992,85.6797,86.1074,375665.74428425,0
+MLM.US,D,20060306,000000,86.0088,86.2824,84.7031,84.8931,359732.21238686,0
+MLM.US,D,20060307,000000,85.1397,85.1725,82.7837,83.9274,587398.91427245,0
+MLM.US,D,20060308,000000,83.9274,84.6683,83.3048,84.6186,463934.65530787,0
+MLM.US,D,20060309,000000,84.7459,86.0448,84.7459,85.4957,391713.90590752,0
+MLM.US,D,20060310,000000,84.5012,85.5713,83.9174,85.5405,617434.91902488,0
+MLM.US,D,20060313,000000,85.4887,86.2913,85.0352,85.4013,304936.18684424,0
+MLM.US,D,20060314,000000,85.2799,85.795,84.5529,85.6002,565728.86846149,0
+MLM.US,D,20060315,000000,89.8467,91.1296,89.6916,90.6244,958707.72344933,0
+MLM.US,D,20060316,000000,90.6244,91.2978,89.8736,90.3986,423121.44527486,0
+MLM.US,D,20060317,000000,91.1584,92.686,90.8163,92.0714,583958.01144821,0
+MLM.US,D,20060320,000000,91.9431,92.4682,90.5995,90.7447,524691.42659626,0
+MLM.US,D,20060321,000000,90.7447,90.7547,88.4823,88.6702,432063.56941745,0
+MLM.US,D,20060322,000000,88.541,89.9899,88.3222,89.4032,374055.90050236,0
+MLM.US,D,20060323,000000,89.3633,90.5389,89.1505,89.6329,342074.20698171,0
+MLM.US,D,20060324,000000,89.5882,89.9392,88.4823,89.796,579259.19821103,0
+MLM.US,D,20060327,000000,89.982,90.1361,88.9934,89.0898,497292.911063,0
+MLM.US,D,20060328,000000,88.2168,89.2838,87.2322,87.982,535356.0131988,0
+MLM.US,D,20060329,000000,88.1938,90.7447,88.1521,89.8925,409827.41364446,0
+MLM.US,D,20060330,000000,93.2926,93.9978,91.1584,92.2225,1024737.4621282,0
+MLM.US,D,20060331,000000,92.6582,93.6209,92.0327,93.3612,566991.80649399,0
+MLM.US,D,20060403,000000,93.6954,95.6287,92.9466,94.5676,648268.30423891,0
+MLM.US,D,20060404,000000,94.4412,95.9301,94.4412,95.5502,658129.47723637,0
+MLM.US,D,20060405,000000,96.2612,98.2175,95.5899,98.0215,645978.72629303,0
+MLM.US,D,20060406,000000,98.0215,98.0215,95.4855,96.7446,357777.47390342,0
+MLM.US,D,20060407,000000,97.2587,97.7947,94.5089,94.6502,446394.29620033,0
+MLM.US,D,20060410,000000,94.6502,95.2419,93.2459,93.3822,434129.92105503,0
+MLM.US,D,20060411,000000,93.9391,94.0813,91.2618,91.5673,646088.32839936,0
+MLM.US,D,20060412,000000,92.2126,93.9013,92.2126,93.8914,403059.23219795,0
+MLM.US,D,20060413,000000,94.6413,95.4766,94.0713,95.1663,447197.70980541,0
+MLM.US,D,20060417,000000,94.7357,95.6386,93.039,93.4179,320521.80746835,0
+MLM.US,D,20060418,000000,94.4324,98.0792,94.3935,97.8624,631879.27000973,0
+MLM.US,D,20060419,000000,97.6765,99.1821,96.0992,97.1533,569741.91439121,0
+MLM.US,D,20060420,000000,97.1533,98.3437,95.771,97.2876,498781.08645163,0
+MLM.US,D,20060421,000000,97.2687,97.7053,96.3806,96.8013,443989.08300466,0
+MLM.US,D,20060424,000000,96.8013,97.0161,95.8187,96.2524,501990.71877629,0
+MLM.US,D,20060425,000000,96.1967,96.3348,94.7088,95.58,602074.53575689,0
+MLM.US,D,20060426,000000,95.745,96.5915,91.1584,91.4726,1463106.671993,0
+MLM.US,D,20060427,000000,91.4726,92.1938,88.9427,91.972,1133410.4643586,0
+MLM.US,D,20060428,000000,90.2665,92.8998,90.2665,92.6075,476317.6822747,0
+MLM.US,D,20060501,000000,93.1614,94.8351,93.1614,94.2584,811853.97278557,0
+MLM.US,D,20060502,000000,92.4682,93.782,91.7214,92.3131,1271087.8038084,0
+MLM.US,D,20060503,000000,91.7214,92.8084,91.053,91.6517,410054.6620484,0
+MLM.US,D,20060504,000000,92.2037,93.6676,91.6865,93.4628,510360.69981338,0
+MLM.US,D,20060505,000000,94.125,94.3348,92.8352,93.7253,490872.64088979,0
+MLM.US,D,20060508,000000,93.3414,93.5761,92.9366,93.1404,343563.38789425,0
+MLM.US,D,20060509,000000,92.702,92.8441,90.3359,90.6174,510820.22424082,0
+MLM.US,D,20060510,000000,90.6174,92.2037,90.3986,91.6597,543720.96661634,0
+MLM.US,D,20060511,000000,91.9431,92.7218,91.053,91.0799,588427.56523365,0
+MLM.US,D,20060512,000000,91.0868,91.0868,85.814,86.2913,1057980.0826336,0
+MLM.US,D,20060515,000000,86.2913,86.2913,81.9215,83.1875,1574990.3120719,0
+MLM.US,D,20060516,000000,83.455,84.3808,80.9161,82.9121,967300.93079472,0
+MLM.US,D,20060517,000000,82.0418,82.8284,78.7013,79.2592,1376785.4607855,0
+MLM.US,D,20060518,000000,80.0796,80.6445,78.7868,78.8196,823661.84007518,0
+MLM.US,D,20060519,000000,78.8285,79.6868,76.939,78.9459,712006.45392411,0
+MLM.US,D,20060522,000000,77.8022,78.0181,74.1485,77.6511,1510908.2732091,0
+MLM.US,D,20060523,000000,79.8618,80.3402,76.5223,76.5471,905511.48644949,0
+MLM.US,D,20060524,000000,76.1105,77.6251,73.9445,75.5257,1431236.5916265,0
+MLM.US,D,20060525,000000,77.2692,79.2692,77.2165,79.1309,1027370.9292517,0
+MLM.US,D,20060526,000000,79.8001,81.5993,78.8743,81.1786,1132497.4486471,0
+MLM.US,D,20060530,000000,80.7579,80.7668,78.4209,78.8285,774712.93607638,0
+MLM.US,D,20060531,000000,79.3825,80.4546,79.0255,79.8251,2020583.2057151,0
+MLM.US,D,20060601,000000,79.8351,81.6927,79.3029,81.644,755339.50687866,0
+MLM.US,D,20060602,000000,82.8721,83.0005,81.3894,82.4525,675093.67114277,0
+MLM.US,D,20060605,000000,82.0766,82.0856,78.3522,78.6057,759235.9120347,0
+MLM.US,D,20060606,000000,78.553,78.562,75.4651,76.1275,1524551.2216367,0
+MLM.US,D,20060607,000000,76.1862,77.0444,73.9545,73.9983,1183850.5603177,0
+MLM.US,D,20060608,000000,73.4094,73.9028,69.9865,73.0585,1375523.5282769,0
+MLM.US,D,20060609,000000,73.7974,75.7605,72.9878,73.5179,904478.81339266,0
+MLM.US,D,20060612,000000,73.4274,73.5258,69.0843,69.6751,1519044.9726988,0
+MLM.US,D,20060613,000000,69.5329,71.4434,67.3331,67.7438,1587254.6872172,0
+MLM.US,D,20060614,000000,67.9546,69.2634,67.0824,67.9456,1766780.9263287,0
+MLM.US,D,20060615,000000,68.436,72.4876,68.436,71.9238,1770101.1662836,0
+MLM.US,D,20060616,000000,71.7467,72.2727,70.3564,70.5702,982665.33615835,0
+MLM.US,D,20060619,000000,73.0585,73.8759,70.7482,71.2346,1450841.2913238,0
+MLM.US,D,20060620,000000,71.8084,73.4831,70.3812,71.679,1170667.1363175,0
+MLM.US,D,20060621,000000,71.4702,74.4328,71.4702,73.5805,874678.10123547,0
+MLM.US,D,20060622,000000,73.5805,75.1956,73.4094,74.9669,1139947.3753055,0
+MLM.US,D,20060623,000000,74.3303,76.2996,74.1842,75.2364,824468.27025199,0
+MLM.US,D,20060626,000000,75.4283,76.5641,74.8953,76.2399,634400.11845519,0
+MLM.US,D,20060627,000000,77.4193,78.1851,75.3696,75.4473,932795.37225687,0
+MLM.US,D,20060628,000000,75.676,76.0728,74.5551,75.8102,654348.70733013,0
+MLM.US,D,20060629,000000,76.4894,79.1458,76.1772,79.1458,797871.15727598,0
+MLM.US,D,20060630,000000,79.643,79.651,78.6854,79.5108,529049.36722755,0
+MLM.US,D,20060703,000000,80.0369,80.3402,79.1696,79.288,392062.82270471,0
+MLM.US,D,20060705,000000,78.5083,78.5083,77.4463,77.8022,773795.89826934,0
+MLM.US,D,20060706,000000,77.7863,78.8743,77.7863,78.0279,520795.02144024,0
+MLM.US,D,20060707,000000,77.9445,77.9862,76.2309,76.4357,814152.60044665,0
+MLM.US,D,20060710,000000,76.6307,77.4024,74.9938,75.2802,616518.88674175,0
+MLM.US,D,20060711,000000,75.2891,75.2891,72.411,73.492,1537620.015911,0
+MLM.US,D,20060712,000000,73.492,73.9366,71.7656,72.1853,1343653.4479103,0
+MLM.US,D,20060713,000000,71.6632,72.0529,69.8124,70.0569,1174679.1767234,0
+MLM.US,D,20060714,000000,70.0569,70.0659,68.3127,68.8895,761761.78809971,0
+MLM.US,D,20060717,000000,68.5613,69.4176,67.2445,67.2804,571573.97895748,0
+MLM.US,D,20060718,000000,67.5628,67.7348,64.5941,67.4683,1497953.1031368,0
+MLM.US,D,20060719,000000,69.7835,72.6109,69.2196,72.2659,1768154.4719914,0
+MLM.US,D,20060720,000000,71.5308,72.6537,68.4548,68.4548,719803.2863318,0
+MLM.US,D,20060721,000000,68.4648,68.5553,66.1227,66.6966,951597.66387301,0
+MLM.US,D,20060724,000000,67.9109,71.1122,67.4395,70.7741,1343201.9676742,0
+MLM.US,D,20060725,000000,70.6557,73.492,69.9158,71.9923,1294817.1625896,0
+MLM.US,D,20060726,000000,71.9923,72.0002,69.5598,70.612,1945265.4426681,0
+MLM.US,D,20060727,000000,70.9809,72.0351,69.1212,69.7835,1244374.0500588,0
+MLM.US,D,20060728,000000,70.4976,71.2166,70.1943,71.0515,913079.05940543,0
+MLM.US,D,20060731,000000,71.0435,71.0435,69.1033,70.24,880177.31150599,0
+MLM.US,D,20060801,000000,67.6135,69.8909,67.6045,67.7001,2662433.2508285,0
+MLM.US,D,20060802,000000,68.9172,72.7093,68.6487,72.2559,1307659.7139839,0
+MLM.US,D,20060803,000000,71.5308,74.2786,71.138,73.5895,934512.80709725,0
+MLM.US,D,20060804,000000,75.4563,77.0981,72.7093,73.5,1431696.1160539,0
+MLM.US,D,20060807,000000,73.5,73.7297,71.9068,72.602,807964.60629693,0
+MLM.US,D,20060808,000000,72.6109,72.7969,70.4976,70.8407,1328752.5890698,0
+MLM.US,D,20060809,000000,70.9551,71.3568,68.2867,68.2947,1091456.9902102,0
+MLM.US,D,20060810,000000,67.5628,68.0163,66.8805,67.2445,1612593.8897803,0
+MLM.US,D,20060811,000000,67.0666,67.2894,66.5077,66.6389,834552.66955773,0
+MLM.US,D,20060814,000000,67.4305,67.7796,66.8895,67.2804,1179035.1063068,0
+MLM.US,D,20060815,000000,68.4808,69.5915,68.0442,69.2823,692977.91942794,0
+MLM.US,D,20060816,000000,69.525,70.605,69.0009,70.5334,674177.63885963,0
+MLM.US,D,20060817,000000,70.1426,70.7909,69.2107,69.3519,686901.53843237,0
+MLM.US,D,20060818,000000,69.6572,72.3871,69.4096,72.1316,1492452.8873424,0
+MLM.US,D,20060821,000000,72.1126,72.1226,70.6935,71.3977,1080445.4978584,0
+MLM.US,D,20060822,000000,71.313,72.8217,71.2663,72.229,793288.98481249,0
+MLM.US,D,20060823,000000,72.1942,72.5921,70.9014,71.8361,796379.96531561,0
+MLM.US,D,20060824,000000,71.9665,73.0585,71.5308,72.043,747890.58574426,0
+MLM.US,D,20060825,000000,72.0529,72.402,71.2843,72.0529,414415.61925142,0
+MLM.US,D,20060828,000000,71.7994,73.0147,71.7994,72.6109,493511.13563286,0
+MLM.US,D,20060829,000000,72.6188,72.9738,71.2663,72.0002,720378.44600903,0
+MLM.US,D,20060830,000000,71.9755,72.221,71.338,71.7297,638295.5180873,0
+MLM.US,D,20060831,000000,72.1753,72.5244,71.1917,71.8461,633365.43435053,0
+MLM.US,D,20060901,000000,72.402,74.6268,71.7924,74.2032,957216.53148898,0
+MLM.US,D,20060905,000000,74.2032,74.5204,73.3657,73.4831,556560.50143887,0
+MLM.US,D,20060906,000000,72.8127,73.2315,70.9113,71.0256,854733.53445617,0
+MLM.US,D,20060907,000000,70.4419,70.8835,68.9262,69.1033,1190158.2118129,0
+MLM.US,D,20060908,000000,69.4364,69.9954,68.6677,69.2196,983810.62789325,0
+MLM.US,D,20060911,000000,68.2867,68.3912,67.0923,67.1868,1592759.9306312,0
+MLM.US,D,20060912,000000,67.1868,68.8715,66.1834,67.5538,1851836.182932,0
+MLM.US,D,20060913,000000,67.5449,72.0351,67.5449,70.9282,1946067.8507493,0
+MLM.US,D,20060914,000000,70.4151,72.7442,69.9078,71.5846,1317975.3837892,0
+MLM.US,D,20060915,000000,71.8978,72.7969,71.0843,71.0933,1547363.5426108,0
+MLM.US,D,20060918,000000,71.5308,71.5398,69.6662,70.5523,1274296.4306092,0
+MLM.US,D,20060919,000000,70.612,70.612,68.5692,68.9074,912274.64027644,0
+MLM.US,D,20060920,000000,69.5687,70.1763,68.0521,68.4081,1105440.8112437,0
+MLM.US,D,20060921,000000,68.9172,69.4534,67.161,67.3161,1099136.1763204,0
+MLM.US,D,20060922,000000,67.1868,68.5553,66.8706,68.436,993324.89514133,0
+MLM.US,D,20060925,000000,68.436,68.5553,66.6966,67.4494,1525813.1541453,0
+MLM.US,D,20060926,000000,68.0003,71.7029,67.7438,70.7661,2431782.1539744,0
+MLM.US,D,20060927,000000,70.9192,73.0058,70.9113,72.5334,2430981.756941,0
+MLM.US,D,20060928,000000,73.2753,75.5884,73.0665,74.5741,1584505.5848439,0
+MLM.US,D,20060929,000000,74.5741,75.2125,73.4413,73.8152,1145565.2373975,0
+MLM.US,D,20061002,000000,73.8152,75.5974,72.9371,74.3146,1146249.9991811,0
+MLM.US,D,20061003,000000,74.3146,74.3234,73.1152,74.1485,1278311.4875867,0
+MLM.US,D,20061004,000000,73.7208,75.0564,73.329,74.4328,1197150.6250916,0
+MLM.US,D,20061005,000000,74.4328,76.3065,74.4328,76.1622,1018545.4458829,0
+MLM.US,D,20061006,000000,76.1622,76.5471,74.6815,75.7168,675900.10131957,0
+MLM.US,D,20061009,000000,75.5447,76.2896,74.382,75.8649,945980.80730487,0
+MLM.US,D,20061010,000000,75.8649,78.2478,75.8649,77.4463,976817.20909063,0
+MLM.US,D,20061011,000000,76.9837,77.7316,76.8783,77.6331,1201505.5491512,0
+MLM.US,D,20061012,000000,78.1583,80.1214,78.1583,79.3477,1095233.7380208,0
+MLM.US,D,20061013,000000,79.1628,79.477,78.3442,79.3914,728052.60449955,0
+MLM.US,D,20061016,000000,79.3477,79.7325,79.0682,79.3825,543720.96661634,0
+MLM.US,D,20061017,000000,79.3825,79.3825,77.9772,78.5083,695040.24896988,0
+MLM.US,D,20061018,000000,79.3825,80.2527,78.4815,79.3914,750183.18026187,0
+MLM.US,D,20061019,000000,79.6341,80.6903,79.4501,80.4824,770125.73599334,0
+MLM.US,D,20061020,000000,73.7118,78.3353,73.7118,78.1324,5181345.0572351,0
+MLM.US,D,20061023,000000,77.5576,77.5576,75.8192,76.0439,1563299.0855561,0
+MLM.US,D,20061024,000000,75.5447,77.6431,75.5447,77.6431,570091.83671232,0
+MLM.US,D,20061025,000000,77.6431,78.2289,76.8425,78.0279,902765.40064792,0
+MLM.US,D,20061026,000000,78.5083,78.5967,76.5471,78.4039,952282.42565656,0
+MLM.US,D,20061027,000000,79.7325,81.8668,78.4209,78.587,1757607.5316865,0
+MLM.US,D,20061030,000000,78.0738,78.4209,76.9837,77.1905,711090.42164098,0
+MLM.US,D,20061031,000000,76.939,77.7237,76.0161,76.764,1222595.4076653,0
+MLM.US,D,20061101,000000,77.9862,79.5108,76.2309,76.5989,1938040.7533659,0
+MLM.US,D,20061102,000000,76.5989,77.463,75.7923,76.7998,813691.0649714,0
+MLM.US,D,20061103,000000,77.48,77.9087,76.6754,77.1548,1073114.2230215,0
+MLM.US,D,20061106,000000,77.7147,78.8028,76.9559,78.6664,568254.7445265,0
+MLM.US,D,20061107,000000,78.6764,79.8171,78.5083,78.8555,965011.35284885,0
+MLM.US,D,20061108,000000,78.7688,81.2064,77.8559,80.5948,1253319.1907731,0
+MLM.US,D,20061109,000000,80.9518,84.1174,79.467,82.6086,2203082.7790319,0
+MLM.US,D,20061110,000000,82.6952,82.749,80.9876,82.4436,1095359.4285097,0
+MLM.US,D,20061113,000000,82.2238,83.0095,81.5713,82.9578,746857.91268742,0
+MLM.US,D,20061114,000000,83.1328,84.5439,82.2945,84.2686,1504719.2735355,0
+MLM.US,D,20061115,000000,84.2764,84.8761,83.9354,84.8144,860117.10947691,0
+MLM.US,D,20061116,000000,84.8761,85.4887,83.5684,83.8727,882244.66866748,0
+MLM.US,D,20061117,000000,83.8051,83.8498,82.4436,82.8374,934289.58078896,0
+MLM.US,D,20061120,000000,82.0856,82.1224,80.2,81.626,1155877.8906311,0
+MLM.US,D,20061121,000000,81.626,82.9578,81.5625,82.7927,548190.52040177,0
+MLM.US,D,20061122,000000,82.7927,83.6549,82.4267,83.6549,525378.19942764,0
+MLM.US,D,20061124,000000,83.3675,84.0398,82.7927,83.9602,224917.59951228,0
+MLM.US,D,20061127,000000,83.9274,83.9354,81.9991,82.3292,792027.0523039,0
+MLM.US,D,20061128,000000,82.2676,82.4525,81.3517,82.4436,1236238.356093,0
+MLM.US,D,20061129,000000,82.6574,84.9478,82.4625,84.8761,1004904.508503,0
+MLM.US,D,20061130,000000,85.0094,87.0601,84.8573,86.6334,1561231.7283945,0
+MLM.US,D,20061201,000000,86.3609,86.9437,85.4887,86.3858,1105556.4464936,0
+MLM.US,D,20061204,000000,86.4116,87.7731,86.0448,87.617,955150.17985139,0
+MLM.US,D,20061205,000000,87.9303,89.7174,87.4927,89.4101,1210563.3085435,0
+MLM.US,D,20061206,000000,89.419,90.7119,89.2749,89.9541,703181.97607913,0
+MLM.US,D,20061207,000000,89.8646,90.0774,88.5927,89.428,812200.87853495,0
+MLM.US,D,20061208,000000,89.428,90.0496,88.3122,88.4633,511052.50026431,0
+MLM.US,D,20061211,000000,88.4733,89.3942,87.7125,87.8865,1414272.3977201,0
+MLM.US,D,20061212,000000,88.0088,88.9099,85.8398,86.7001,1630706.3919933,0
+MLM.US,D,20061213,000000,87.8417,88.6702,87.4231,87.8507,825613.56198688,0
+MLM.US,D,20061214,000000,87.815,88.541,87.3196,87.8865,397557.00535569,0
+MLM.US,D,20061215,000000,88.0088,88.5847,86.9984,87.6866,503827.81096211,0
+MLM.US,D,20061218,000000,87.6777,89.1932,87.6677,88.8193,540166.43959014,0
+MLM.US,D,20061219,000000,88.7319,90.1112,87.789,89.8556,519876.97810929,0
+MLM.US,D,20061220,000000,89.6418,91.3335,89.4728,90.8979,793053.69221726,0
+MLM.US,D,20061221,000000,90.9068,90.9934,89.5443,89.9113,690225.8004829,0
+MLM.US,D,20061222,000000,90.0247,90.1112,88.882,88.9934,333250.73466064,0
+MLM.US,D,20061226,000000,88.9934,89.8308,88.8193,89.4996,500960.05676727,0
+MLM.US,D,20061227,000000,89.6747,92.3728,89.6657,92.2225,511736.25652395,0
+MLM.US,D,20061228,000000,92.2225,92.702,90.7894,91.2978,433667.38005587,0
+MLM.US,D,20061229,000000,91.2978,91.613,90.5836,90.6433,250365.39865775,0
+MLM.US,D,20070103,000000,91.3752,92.3728,89.3455,90.1361,770587.2714686,0
+MLM.US,D,20070104,000000,90.1361,90.1361,89.2749,89.6657,521937.2966034,0
+MLM.US,D,20070105,000000,88.2754,89.3008,86.2824,87.9452,593586.90842218,0
+MLM.US,D,20070108,000000,87.8507,87.8587,86.8552,87.1705,905402.88986708,0
+MLM.US,D,20070109,000000,87.1705,87.7463,86.717,87.441,971660.88247383,0
+MLM.US,D,20070110,000000,87.2322,88.0457,86.3609,87.9541,435387.83146799,0
+MLM.US,D,20070111,000000,88.8005,93.2001,88.7836,92.8352,1159892.9476088,0
+MLM.US,D,20070112,000000,92.8352,94.6053,92.2942,94.4324,680482.27378306,0
+MLM.US,D,20070116,000000,94.5576,97.9917,93.5473,97.7947,1589321.0388548,0
+MLM.US,D,20070117,000000,97.7947,98.6442,97.1902,97.8436,826414.96454413,0
+MLM.US,D,20070118,000000,97.9619,98.2562,96.1568,96.5089,778267.46310259,0
+MLM.US,D,20070119,000000,96.4592,97.5889,96.1568,96.7276,1107388.5110598,0
+MLM.US,D,20070122,000000,96.6502,96.9674,95.9778,96.2324,529505.87508325,0
+MLM.US,D,20070123,000000,96.1767,98.9157,96.1767,98.5347,732067.6614771,0
+MLM.US,D,20070124,000000,98.5745,98.9832,97.4825,98.9157,589917.75167009,0
+MLM.US,D,20070125,000000,98.9256,99.1423,97.4527,97.6366,495118.96836693,0
+MLM.US,D,20070126,000000,97.8534,98.5347,97.1902,98.5048,337721.29396998,0
+MLM.US,D,20070129,000000,98.5048,98.9354,98.3437,98.9256,486980.2578294,0
+MLM.US,D,20070130,000000,99.3711,99.6494,98.7226,99.6494,538447.99922584,0
+MLM.US,D,20070131,000000,99.4805,100.952,99.3412,100.664,1186027.5195856,0
+MLM.US,D,20070201,000000,101.748,102.613,101.629,102.543,1126651.3326272,0
+MLM.US,D,20070202,000000,103.03,103.717,102.285,102.693,1076208.2200964,0
+MLM.US,D,20070205,000000,102.703,104.264,102.394,103.26,496031.98407832,0
+MLM.US,D,20070206,000000,103.2,103.777,102.981,103.438,343109.89661028,0
+MLM.US,D,20070207,000000,103.657,103.837,102.783,103.18,618808.46468762,0
+MLM.US,D,20070208,000000,101.629,108.839,99.9871,108.043,2675960.5640063,0
+MLM.US,D,20070209,000000,108.043,110.957,105.577,106.8,1208383.332704,0
+MLM.US,D,20070212,000000,106.8,106.859,103.23,104.931,934816.47531845,0
+MLM.US,D,20070213,000000,105.537,109.476,105.537,108.689,1143925.2278984,0
+MLM.US,D,20070214,000000,109.366,112.509,107.755,111.812,1282940.9196741,0
+MLM.US,D,20070215,000000,111.812,111.981,110.102,110.5,455221.79061705,0
+MLM.US,D,20070216,000000,110.589,110.778,108.61,110.241,547850.65331977,0
+MLM.US,D,20070220,000000,114.17,116.048,112.747,113.066,1544730.0754874,0
+MLM.US,D,20070221,000000,112.996,116.218,111.832,115.969,1192791.6789364,0
+MLM.US,D,20070222,000000,116.058,117.172,115.044,115.481,743532.64511298,0
+MLM.US,D,20070223,000000,115.481,115.491,114.637,114.974,470464.52758742,0
+MLM.US,D,20070226,000000,115.144,115.988,114.677,115.204,751156.52740794,0
+MLM.US,D,20070227,000000,109.903,112.131,107.914,109.525,1663033.9857394,0
+MLM.US,D,20070228,000000,110.241,110.27,107.387,109.316,1225693.4268359,0
+MLM.US,D,20070301,000000,106.631,110.43,103.687,109.416,1189813.3171113,0
+MLM.US,D,20070302,000000,108.669,110.072,108.162,108.829,744791.56104984,0
+MLM.US,D,20070305,000000,106.691,108.471,105.865,106.044,922823.59162919,0
+MLM.US,D,20070306,000000,107.308,109.058,106.681,107.019,910671.83516194,0
+MLM.US,D,20070307,000000,106.561,111.236,106.064,109.336,1005475.6460847,0
+MLM.US,D,20070308,000000,110.47,112.896,110.172,112.041,640706.76442644,0
+MLM.US,D,20070309,000000,113.145,113.145,110.907,112.618,607230.86237369,0
+MLM.US,D,20070312,000000,112.191,112.538,110.728,111.375,670623.11183343,0
+MLM.US,D,20070313,000000,111.156,111.156,107.318,107.446,898523.09526642,0
+MLM.US,D,20070314,000000,107.914,109.615,106.731,109.486,1303644.6570064,0
+MLM.US,D,20070315,000000,109.176,111.444,109.176,110.768,552550.47208087,0
+MLM.US,D,20070316,000000,110.987,111.991,109.048,109.575,634974.2726085,0
+MLM.US,D,20070319,000000,110.42,111.077,110.152,110.689,581090.25725338,0
+MLM.US,D,20070320,000000,110.758,113.076,110.3,112.966,550941.6338229,0
+MLM.US,D,20070321,000000,112.966,117.282,112.22,116.825,1138534.6142103,0
+MLM.US,D,20070322,000000,117.092,117.719,115.871,117.601,824233.98318067,0
+MLM.US,D,20070323,000000,117.699,117.779,116.457,116.715,660879.58513358,0
+MLM.US,D,20070326,000000,116.715,117.869,115.601,117.779,2621047.89769,0
+MLM.US,D,20070327,000000,117.779,118.306,116.615,117.689,680714.54980655,0
+MLM.US,D,20070328,000000,117.073,118.207,116.228,117.679,770473.64726663,0
+MLM.US,D,20070329,000000,118.108,119.739,117.362,118.764,719889.76138816,0
+MLM.US,D,20070330,000000,119.162,119.162,117.362,117.939,508417.02209297,0
+MLM.US,D,20070402,000000,117.999,119.341,117.999,118.416,615903.50610807,0
+MLM.US,D,20070403,000000,119.291,120.723,119.053,119.908,370351.55041339,0
+MLM.US,D,20070404,000000,120.136,121.14,119.43,120.256,398016.52978312,0
+MLM.US,D,20070405,000000,120.375,121.062,120.196,120.574,531342.96726907,0
+MLM.US,D,20070409,000000,120.843,122.136,120.833,120.982,347992.72072322,0
+MLM.US,D,20070410,000000,120.982,122.663,119.769,119.997,691715.98691935,0
+MLM.US,D,20070411,000000,119.997,120.106,118.266,119.053,796149.70033995,0
+MLM.US,D,20070412,000000,118.585,119.778,118.128,118.913,824920.75601204,0
+MLM.US,D,20070413,000000,118.923,119.589,117.402,118.038,766634.55697354,0
+MLM.US,D,20070416,000000,118.197,118.943,116.974,117.809,1098902.8947729,0
+MLM.US,D,20070417,000000,118.088,118.466,116.348,117.054,840461.12806014,0
+MLM.US,D,20070418,000000,116.665,116.925,115.024,115.959,1098286.5086153,0
+MLM.US,D,20070419,000000,115.969,116.228,114.826,116.098,977905.18596258,0
+MLM.US,D,20070420,000000,120.385,122.096,118.863,120.554,1907737.279253,0
+MLM.US,D,20070423,000000,120.136,124.273,120.136,123.17,1127850.9226534,0
+MLM.US,D,20070424,000000,123.657,124.134,121.697,123.776,618463.56998607,0
+MLM.US,D,20070425,000000,124.473,125.457,122.981,125.119,573524.69534527,0
+MLM.US,D,20070426,000000,125.05,127.048,124.81,126.571,696945.71678167,0
+MLM.US,D,20070427,000000,126.401,128.869,126.154,127.875,783886.33071856,0
+MLM.US,D,20070430,000000,127.884,132.15,127.138,127.218,1639827.4993922,0
+MLM.US,D,20070501,000000,126.114,126.124,122.563,124.323,1447100.7423741,0
+MLM.US,D,20070502,000000,124.443,127.188,124.443,126.004,907921.72726472,0
+MLM.US,D,20070503,000000,126.253,134.765,125.904,131.653,1602387.8220813,0
+MLM.US,D,20070504,000000,132.359,132.737,130.101,130.26,749150.50720503,0
+MLM.US,D,20070507,000000,131.275,131.374,130.071,130.947,1237155.3939,0
+MLM.US,D,20070508,000000,127.575,130.698,125.467,129.266,1347436.2288644,0
+MLM.US,D,20070509,000000,129.913,129.913,128.422,129.076,818850.40815993,0
+MLM.US,D,20070510,000000,128.569,129.056,124.343,124.582,1039409.061517,0
+MLM.US,D,20070511,000000,125.238,125.954,122.981,124.393,1168373.536276,0
+MLM.US,D,20070514,000000,124.393,125.04,123.011,123.925,815638.76478746,0
+MLM.US,D,20070515,000000,124.114,125.785,121.569,122.156,1103605.7301057,0
+MLM.US,D,20070516,000000,123.08,124.393,121.409,123.498,889693.5898019,0
+MLM.US,D,20070517,000000,123.289,125.427,121.907,124.204,665350.14444293,0
+MLM.US,D,20070518,000000,124.761,125.725,124.313,125.059,632107.52393758,0
+MLM.US,D,20070521,000000,124.94,127.555,124.94,127.178,1190730.3549184,0
+MLM.US,D,20070522,000000,127.685,132.667,127.366,132.538,1487979.3114612,0
+MLM.US,D,20070523,000000,132.826,134.745,130.46,130.757,715102.46204679,0
+MLM.US,D,20070524,000000,130.22,133.373,129.126,129.406,816639.26107913,0
+MLM.US,D,20070525,000000,130.4,132.12,129.863,131.554,386669.19244486,0
+MLM.US,D,20070529,000000,132.1,134.12,131.613,133.144,613076.97839359,0
+MLM.US,D,20070530,000000,132.727,136.178,132.329,136.098,1125957.5211285,0
+MLM.US,D,20070531,000000,136.615,137.809,134.407,135.591,1152444.0264743,0
+MLM.US,D,20070601,000000,137.063,139.012,136.387,138.058,1133984.6185119,0
+MLM.US,D,20070604,000000,137.928,138.226,135.511,137.838,892329.06797323,0
+MLM.US,D,20070605,000000,137.908,139.729,136.605,139.519,698592.76494827,0
+MLM.US,D,20070606,000000,138.435,138.813,135.74,136.018,921676.28884646,0
+MLM.US,D,20070607,000000,135.531,136.387,132.17,133.583,1514965.5621909,0
+MLM.US,D,20070608,000000,133.583,137.232,132.976,137.004,704669.14594384,0
+MLM.US,D,20070611,000000,136.944,139.459,135.541,138.435,1211935.8486824,0
+MLM.US,D,20070612,000000,138.108,139.062,135.561,137.112,592669.87061514,0
+MLM.US,D,20070613,000000,138.028,141.887,137.908,140.703,1062796.5421684,0
+MLM.US,D,20070614,000000,139.389,142.384,139.389,141.18,596336.01079549,0
+MLM.US,D,20070615,000000,141.956,144.492,141.956,144.025,827672.87495708,0
+MLM.US,D,20070618,000000,144.95,147.843,144.035,146.172,1212508.9973118,0
+MLM.US,D,20070619,000000,146.7,148.072,144.064,146.621,1473536.9715242,0
+MLM.US,D,20070620,000000,146.828,148.291,145.537,145.537,654348.70733013,0
+MLM.US,D,20070621,000000,145.237,147.902,144.77,147.217,648846.48048787,0
+MLM.US,D,20070622,000000,147.227,148.509,144.82,145.734,796837.47869523,0
+MLM.US,D,20070625,000000,145.744,147.705,142.731,143.428,645630.81501975,0
+MLM.US,D,20070626,000000,143.508,144.79,140.713,141.03,872497.119872,0
+MLM.US,D,20070627,000000,140.266,140.573,136.595,140.166,1052859.9548776,0
+MLM.US,D,20070628,000000,139.569,141.667,139.569,140.733,564931.48799988,0
+MLM.US,D,20070629,000000,141.33,142.384,140.296,141.32,580521.13071963,0
+MLM.US,D,20070702,000000,141.38,144.78,140.763,143.766,724387.46984311,0
+MLM.US,D,20070703,000000,143.766,144.323,141.3,141.538,308828.56990463,0
+MLM.US,D,20070705,000000,142.085,143.438,141.02,142.404,439287.25319574,0
+MLM.US,D,20070706,000000,142.105,143.328,140.086,141.16,922313.79100619,0
+MLM.US,D,20070709,000000,141.727,142.414,139.439,140.076,980944.88474624,0
+MLM.US,D,20070710,000000,139.509,139.519,134.308,134.427,1366584.420706,0
+MLM.US,D,20070711,000000,134.696,136.784,133.97,136.784,1413466.9730672,0
+MLM.US,D,20070712,000000,138.236,141.29,137.252,140.116,909408.89712943,0
+MLM.US,D,20070713,000000,139.599,143.039,139.062,142.632,466915.02818076,0
+MLM.US,D,20070716,000000,142.464,143.576,139.519,139.896,433443.14822366,0
+MLM.US,D,20070717,000000,140.623,141.28,139.251,139.589,399621.34594545,0
+MLM.US,D,20070718,000000,138.685,140.503,137.481,138.685,604710.01392823,0
+MLM.US,D,20070719,000000,136.198,137.59,132.11,133.204,1879462.9523931,0
+MLM.US,D,20070720,000000,132.976,132.986,126.711,128.779,1750498.4776341,0
+MLM.US,D,20070723,000000,129.594,129.933,126.571,127.815,1000085.0323965,0
+MLM.US,D,20070724,000000,126.213,127.535,125.307,125.795,1154635.0630769,0
+MLM.US,D,20070725,000000,126.044,127.088,121.39,124.065,1504499.0637989,0
+MLM.US,D,20070726,000000,121.33,123.259,117.879,120.325,2103240.2877901,0
+MLM.US,D,20070727,000000,119.659,121.717,117.859,119.589,1546103.62115,0
+MLM.US,D,20070730,000000,119.5,121.847,118.246,120.534,801423.67325436,0
+MLM.US,D,20070731,000000,121.619,124.741,119.51,119.51,891301.42253595,0
+MLM.US,D,20070801,000000,119.51,121.071,115.134,118.306,2591011.8929376,0
+MLM.US,D,20070802,000000,118.446,120.027,114.787,115.451,1829370.7677072,0
+MLM.US,D,20070803,000000,115.134,115.144,111.166,111.444,1526387.3082986,0
+MLM.US,D,20070806,000000,112.976,113.792,109.873,113.563,1464250.958204,0
+MLM.US,D,20070807,000000,109.893,118.316,108.491,111.216,2236213.7863832,0
+MLM.US,D,20070808,000000,112.181,120.803,112.181,116.535,2256616.872066,0
+MLM.US,D,20070809,000000,113.603,120.365,110.857,114.14,1075063.9338854,0
+MLM.US,D,20070810,000000,111.942,118.078,109.903,116.218,1014073.8810496,0
+MLM.US,D,20070813,000000,119.182,121.529,113.513,114.557,946666.57461233,0
+MLM.US,D,20070814,000000,115.891,115.891,110.062,110.788,2059905.2237876,0
+MLM.US,D,20070815,000000,110.54,113.185,108.869,109.793,2974475.4751534,0
+MLM.US,D,20070816,000000,109.476,109.476,101.649,108.699,2633885.4214647,0
+MLM.US,D,20070817,000000,112.23,117.581,106.879,109.416,1416678.6164397,0
+MLM.US,D,20070820,000000,108.849,111.673,107.993,110.609,2304077.6006761,0
+MLM.US,D,20070821,000000,110.062,110.907,108.013,110.4,954921.92592355,0
+MLM.US,D,20070822,000000,110.877,117.432,110.877,115.422,1622677.2835621,0
+MLM.US,D,20070823,000000,117.034,117.034,112.936,114.427,623850.16157854,0
+MLM.US,D,20070824,000000,114.437,117.659,114.02,117.202,487201.47308988,0
+MLM.US,D,20070827,000000,117.202,117.779,114.269,114.269,687590.32231157,0
+MLM.US,D,20070828,000000,114.269,114.856,111.673,112.439,687821.59281115,0
+MLM.US,D,20070829,000000,113.304,115.224,111.892,114.905,631533.36978426,0
+MLM.US,D,20070830,000000,114.249,116.665,113.91,115.004,528818.09672797,0
+MLM.US,D,20070831,000000,117.779,119.42,116.198,117.779,533632.54521494,0
+MLM.US,D,20070904,000000,117.779,118.138,116.228,117.541,567334.69014772,0
+MLM.US,D,20070905,000000,116.885,117.452,114.349,115.294,647008.38277814,0
+MLM.US,D,20070906,000000,116.158,116.198,114.279,116.198,428969.57234259,0
+MLM.US,D,20070907,000000,114.537,114.757,111.156,113.89,906313.89453065,0
+MLM.US,D,20070910,000000,114.677,115.671,109.176,111.305,1266046.1069175,0
+MLM.US,D,20070911,000000,112.131,114.587,112.021,114.587,811279.81863226,0
+MLM.US,D,20070912,000000,114.269,115.988,113.623,115.134,1142697.4832027,0
+MLM.US,D,20070913,000000,116.308,116.516,114.697,115.641,1299979.5223499,0
+MLM.US,D,20070914,000000,114.836,118.506,114.16,117.939,905169.60831967,0
+MLM.US,D,20070917,000000,117.362,117.689,113.822,114.964,1345949.0589996,0
+MLM.US,D,20070918,000000,115.811,117.649,113.016,117.132,1729633.8564761,0
+MLM.US,D,20070919,000000,118.177,120.067,116.785,117.949,1148430.9805445,0
+MLM.US,D,20070920,000000,117.819,117.879,115.064,115.921,989769.36259122,0
+MLM.US,D,20070921,000000,117.034,117.649,115.821,116.984,746515.02903369,0
+MLM.US,D,20070924,000000,116.575,117.102,115.144,116.158,788240.24925419,0
+MLM.US,D,20070925,000000,115.184,115.304,113.006,113.9,1437773.5025734,0
+MLM.US,D,20070926,000000,114,114,109.476,110.778,1534757.2893357,0
+MLM.US,D,20070927,000000,110.54,118.605,110.28,117.491,2245041.2807999,0
+MLM.US,D,20070928,000000,117.849,118.625,114.667,116.497,947583.61241937,0
+MLM.US,D,20071001,000000,116.984,120.663,116.565,119.898,822284.27231679,0
+MLM.US,D,20071002,000000,119.719,123.269,119.44,123.249,623850.16157854,0
+MLM.US,D,20071003,000000,122.513,125.864,121.37,123.428,891986.1843195,0
+MLM.US,D,20071004,000000,124.144,124.92,120.335,123.13,1190956.5977984,0
+MLM.US,D,20071005,000000,123.528,125.607,122.841,124.413,814263.20807688,0
+MLM.US,D,20071008,000000,123.965,124.99,122.801,123.428,688506.35459469,0
+MLM.US,D,20071009,000000,123.607,123.637,119.55,120.604,1388818.5654312,0
+MLM.US,D,20071010,000000,120.166,120.683,117.073,119.112,582235.54898828,0
+MLM.US,D,20071011,000000,119.898,120.683,117.014,118.446,1048461.7932899,0
+MLM.US,D,20071012,000000,118.376,122.324,117.004,121.549,1341591.1183684,0
+MLM.US,D,20071015,000000,121.549,122.623,119.062,119.808,887861.52523563,0
+MLM.US,D,20071016,000000,116.885,119.072,114.677,114.826,823320.96746926,0
+MLM.US,D,20071017,000000,115.721,115.721,111.097,112.21,908609.50562,0
+MLM.US,D,20071018,000000,111.663,112.26,109.993,111.634,780782.27840458,0
+MLM.US,D,20071019,000000,111.634,111.663,107.865,109.206,1005017.1271811,0
+MLM.US,D,20071022,000000,107.855,110.987,106.234,110.48,945296.04552132,0
+MLM.US,D,20071023,000000,111.275,112.24,108.61,110.37,759809.06066409,0
+MLM.US,D,20071024,000000,108.859,110.579,108.162,109.693,832719.59946756,0
+MLM.US,D,20071025,000000,109.625,110.709,106.751,108.392,1081366.5577611,0
+MLM.US,D,20071026,000000,109.963,110.5,107.904,108.859,582696.07893962,0
+MLM.US,D,20071029,000000,109.088,110.53,106.909,107.665,1044684.0399553,0
+MLM.US,D,20071030,000000,103.409,114.19,103.409,113.245,2247563.1347693,0
+MLM.US,D,20071031,000000,111.802,114.13,110.45,112.856,1022787.7512643,0
+MLM.US,D,20071101,000000,111.375,111.673,107.625,108.262,917778.87816653,0
+MLM.US,D,20071102,000000,109.186,109.186,104.931,108.531,747201.80186506,0
+MLM.US,D,20071105,000000,107.914,108.122,104.641,105.985,958019.94509405,0
+MLM.US,D,20071106,000000,106.262,110.162,105.686,109.833,728288.9026187,0
+MLM.US,D,20071107,000000,107.894,108.889,104.811,105.149,729199.90728227,0
+MLM.US,D,20071108,000000,106.084,107.635,104.444,107.605,879534.78172672,0
+MLM.US,D,20071109,000000,106.134,107.108,104.651,105.557,702949.70005564,0
+MLM.US,D,20071112,000000,105.09,107.973,103.419,103.597,788127.63057613,0
+MLM.US,D,20071113,000000,104.444,107.496,104.444,107.198,531686.85644671,0
+MLM.US,D,20071114,000000,108.003,110.132,106.81,107.128,413147.65359935,0
+MLM.US,D,20071115,000000,106.352,107.825,104.134,104.661,546470.06898965,0
+MLM.US,D,20071116,000000,104.971,107.914,103.02,105.338,1166313.2177819,0
+MLM.US,D,20071119,000000,105.338,105.338,99.8088,101.579,1217332.495514,0
+MLM.US,D,20071120,000000,101.409,104.304,101.171,103.508,939678.18342926,0
+MLM.US,D,20071121,000000,102.583,105.398,100.892,104.851,1434107.3623931,0
+MLM.US,D,20071123,000000,105.268,108.142,104.065,106.322,629253.8470775,0
+MLM.US,D,20071126,000000,106.084,109.883,105.547,106.551,1180260.8399546,0
+MLM.US,D,20071127,000000,106.849,108.063,103.717,105.438,1262498.6185587,0
+MLM.US,D,20071128,000000,106.064,113.822,105.765,113.185,1541696.4098472,0
+MLM.US,D,20071129,000000,112.558,114.447,110.857,113.265,3129573.5163654,0
+MLM.US,D,20071130,000000,115.403,120.912,114.269,117.392,2560497.2588034,0
+MLM.US,D,20071203,000000,117.531,118.346,116.428,116.895,1145949.3475317,0
+MLM.US,D,20071204,000000,116.128,117.601,113.583,113.89,984840.28437835,0
+MLM.US,D,20071205,000000,115.104,117.024,114.984,115.324,322729.93797741,0
+MLM.US,D,20071206,000000,115.731,118.555,115.194,118.128,587282.27349875,0
+MLM.US,D,20071207,000000,117.591,118.496,116.048,116.665,465652.09014825,0
+MLM.US,D,20071210,000000,116.388,122.136,115.681,121.429,756483.79308965,0
+MLM.US,D,20071211,000000,121.986,124.463,115.901,116.725,855529.90939386,0
+MLM.US,D,20071212,000000,120.106,120.385,116.058,117.442,352163.63390701,0
+MLM.US,D,20071213,000000,116.635,117.172,114.677,116.955,422581.47893453,0
+MLM.US,D,20071214,000000,116.018,116.018,113.393,113.513,422891.18029918,0
+MLM.US,D,20071217,000000,113.016,113.643,111.932,112.21,517697.00226973,0
+MLM.US,D,20071218,000000,113.066,116.218,112.011,115.334,766459.59581298,0
+MLM.US,D,20071219,000000,114.617,115.761,112.777,113.653,419802.21084388,0
+MLM.US,D,20071220,000000,114.18,115.274,112.946,114.856,419684.56454627,0
+MLM.US,D,20071221,000000,116.088,117.601,114.757,115.701,425071.15613874,0
+MLM.US,D,20071224,000000,115.631,119.122,115.631,118.028,245780.20962253,0
+MLM.US,D,20071226,000000,117.601,118.466,116.398,117.869,291522.49786841,0
+MLM.US,D,20071227,000000,116.965,117.352,114.477,115.014,314793.33774606,0
+MLM.US,D,20071228,000000,115.014,117.511,114.567,116.128,277991.16259495,0
+MLM.US,D,20071231,000000,115.781,117.202,115.373,115.671,411328.66084393,0
+MLM.US,D,20080102,000000,115.611,115.611,109.763,110.887,753892.55797041,0
+MLM.US,D,20080103,000000,111.265,111.265,108.252,108.58,676452.13394684,0
+MLM.US,D,20080104,000000,107.347,107.576,103.538,104.144,1442408.9678043,0
+MLM.US,D,20080107,000000,104.951,105.597,99.9581,100.535,1249049.7362459,0
+MLM.US,D,20080108,000000,100.305,101.171,95.5702,95.9391,1421028.5128797,0
+MLM.US,D,20080109,000000,95.9391,99.5501,93.1316,98.857,1860552.0641945,0
+MLM.US,D,20080110,000000,98.5347,100.942,96.3716,99.1722,1703040.7655957,0
+MLM.US,D,20080111,000000,98.1578,100.664,95.4568,99.4805,685753.23012574,0
+MLM.US,D,20080114,000000,99.9971,100.007,95.753,96.9286,1303536.0604239,0
+MLM.US,D,20080115,000000,95.7073,96.6013,92.506,94.6243,1244952.2263077,0
+MLM.US,D,20080116,000000,94.49,95.6786,92.0714,93.7153,1355195.8568874,0
+MLM.US,D,20080117,000000,94.863,96.2056,90.695,90.9934,855987.42277348,0
+MLM.US,D,20080118,000000,91.5175,93.4975,89.1257,91.0868,782115.60311087,0
+MLM.US,D,20080122,000000,87.6001,94.6323,86.3609,94.3538,1240013.0928557,0
+MLM.US,D,20080123,000000,91.62,96.3149,88.1521,96.0992,1888761.0320003,0
+MLM.US,D,20080124,000000,96.6203,101.211,94.4135,96.6103,1833498.4433629,0
+MLM.US,D,20080125,000000,97.952,99.3811,95.0101,95.4268,732182.29120298,0
+MLM.US,D,20080128,000000,95.2518,97.4925,93.763,97.209,879948.05205423,0
+MLM.US,D,20080129,000000,98.6929,102.424,95.5243,100.137,1111971.6890472,0
+MLM.US,D,20080130,000000,100.057,101.539,97.1056,97.3174,982778.96036033,0
+MLM.US,D,20080131,000000,95.5055,109.306,94.1747,107.566,2614569.30713,0
+MLM.US,D,20080201,000000,105.388,107.308,102.026,104.473,1707214.6953512,0
+MLM.US,D,20080204,000000,105.448,105.905,102.016,103.05,1055054.0080519,0
+MLM.US,D,20080205,000000,93.1404,98.5745,90.7726,92.4862,3203863.6339751,0
+MLM.US,D,20080206,000000,92.4762,96.7446,91.8019,92.6173,1252290.5398119,0
+MLM.US,D,20080207,000000,92.8998,94.5089,91.7402,92.7984,1078740.1293049,0
+MLM.US,D,20080208,000000,92.5419,94.0634,91.6597,92.5995,897384.84219891,0
+MLM.US,D,20080211,000000,92.2225,93.6865,90.7894,93.2201,1092715.9061471,0
+MLM.US,D,20080212,000000,93.958,94.4812,91.0113,92.1649,725996.30810108,0
+MLM.US,D,20080213,000000,92.7297,94.7655,91.979,94.5965,619957.77851816,0
+MLM.US,D,20080214,000000,93.9391,94.1649,92.3231,93.1117,648875.64068129,0
+MLM.US,D,20080215,000000,92.4762,94.0713,91.979,93.3513,556934.55633384,0
+MLM.US,D,20080219,000000,94.6053,95.4368,93.0669,93.9013,649766.53486664,0
+MLM.US,D,20080220,000000,93.3414,95.753,92.4762,95.5899,609566.69441949,0
+MLM.US,D,20080221,000000,95.9589,96.7089,94.2196,94.9774,658824.29425902,0
+MLM.US,D,20080222,000000,95.4268,95.6883,93.0192,95.2807,728077.74259733,0
+MLM.US,D,20080225,000000,95.3931,97.4328,93.958,97.1056,697937.16335815,0
+MLM.US,D,20080226,000000,96.9484,100.754,96.1867,100.037,745128.4115601,0
+MLM.US,D,20080227,000000,99.2815,101.032,96.2702,97.9718,637490.09343441,0
+MLM.US,D,20080228,000000,97.6566,98.1777,96.137,96.5825,560333.22715381,0
+MLM.US,D,20080229,000000,95.402,96.0574,93.1316,93.8634,680075.03659902,0
+MLM.US,D,20080303,000000,93.6865,94.0355,90.2912,91.1485,946409.16049105,0
+MLM.US,D,20080304,000000,90.4523,91.6776,88.8552,89.6418,959182.33073543,0
+MLM.US,D,20080305,000000,89.8467,91.4219,88.2088,89.9999,854044.75057697,0
+MLM.US,D,20080306,000000,89.3365,90.1551,86.3003,86.4027,1115757.486573,0
+MLM.US,D,20080307,000000,85.5405,88.873,85.5405,86.6056,913790.97033458,0
+MLM.US,D,20080310,000000,86.5609,86.9258,83.2372,83.455,595668.34291843,0
+MLM.US,D,20080311,000000,87.798,87.798,82.8901,86.9169,778267.46310259,0
+MLM.US,D,20080312,000000,86.8045,92.8541,85.1039,90.9516,1407965.7517489,0
+MLM.US,D,20080313,000000,90.0167,95.949,86.3679,94.9207,1782060.8676838,0
+MLM.US,D,20080314,000000,95.8914,97.9619,88.7836,92.6173,1578119.5024837,0
+MLM.US,D,20080317,000000,90.4613,93.8197,87.6429,92.5906,1380369.1480051,0
+MLM.US,D,20080318,000000,95.7997,96.3618,92.87,95.7997,1084526.919414,0
+MLM.US,D,20080319,000000,96.0703,98.5347,92.6483,94.135,1760332.501486,0
+MLM.US,D,20080320,000000,94.0355,95.6686,92.667,94.7944,1388292.6764256,0
+MLM.US,D,20080324,000000,94.9296,100.127,94.7267,98.2075,1080697.88436,0
+MLM.US,D,20080325,000000,98.4432,98.7723,96.2324,96.7635,846576.72448825,0
+MLM.US,D,20080326,000000,96.5536,96.5536,94.0355,94.7088,511622.63232198,0
+MLM.US,D,20080327,000000,95.745,97.1434,93.5075,94.1171,775321.27804268,0
+MLM.US,D,20080328,000000,94.5089,95.4955,92.3409,92.7597,503827.81096211,0
+MLM.US,D,20080331,000000,92.4682,93.4806,91.596,92.6173,487406.59996777,0
+MLM.US,D,20080401,000000,92.1848,98.0792,92.1848,97.8246,1095623.8812984,0
+MLM.US,D,20080402,000000,98.5048,98.5048,95.1564,95.5899,586134.97071603,0
+MLM.US,D,20080403,000000,94.7944,95.4268,93.3025,94.5389,459118.19577307,0
+MLM.US,D,20080404,000000,94.7267,95.2707,93.3612,94.3438,335080.78817909,0
+MLM.US,D,20080407,000000,95.0688,97.4328,93.4259,95.7073,694351.46509069,0
+MLM.US,D,20080408,000000,94.8351,95.407,93.1902,94.1082,911165.54740235,0
+MLM.US,D,20080409,000000,94.4035,95.1922,92.2752,92.5995,478372.97314926,0
+MLM.US,D,20080410,000000,92.4215,93.1813,91.0441,92.9078,798345.76456208,0
+MLM.US,D,20080411,000000,92.1281,93.4439,91.3415,92.2852,504288.34091345,0
+MLM.US,D,20080414,000000,91.4549,92.2752,90.0167,91.7482,500768.00170023,0
+MLM.US,D,20080415,000000,92.8998,95.1564,92.1848,94.2294,839754.24475054,0
+MLM.US,D,20080416,000000,95.2618,97.2787,94.8819,96.6989,523052.42262096,0
+MLM.US,D,20080417,000000,96.5089,98.6531,95.5989,97.9718,1041041.026825,0
+MLM.US,D,20080418,000000,99.4705,100.694,99.202,99.6494,557506.69943934,0
+MLM.US,D,20080421,000000,99.0528,100.395,97.0758,98.482,418773.55988269,0
+MLM.US,D,20080422,000000,98.0981,98.4034,95.3294,96.1967,412998.83606048,0
+MLM.US,D,20080423,000000,96.6402,96.7913,91.979,92.5419,972339.61111391,0
+MLM.US,D,20080424,000000,92.8084,93.4628,89.7353,92.7218,480335.75582398,0
+MLM.US,D,20080425,000000,94.2196,94.2484,91.1654,93.3513,234147.30349348,0
+MLM.US,D,20080428,000000,93.3513,97.8147,91.3066,96.3001,872694.2025586,0
+MLM.US,D,20080429,000000,95.8634,96.66,94.4135,95.222,441487.33951352,0
+MLM.US,D,20080430,000000,95.5989,98.2473,95.407,95.407,585402.94930865,0
+MLM.US,D,20080501,000000,95.4368,97.4148,94.67,97.1056,696508.31388028,0
+MLM.US,D,20080502,000000,98.1378,99.3512,96.8799,97.7053,818165.64637638,0
+MLM.US,D,20080505,000000,97.6853,98.5545,96.2702,97.6765,649600.62342129,0
+MLM.US,D,20080506,000000,95.4368,99.8583,94.3348,97.7053,1978762.4607229,0
+MLM.US,D,20080507,000000,94.2196,98.3537,94.2196,94.3161,777058.82336128,0
+MLM.US,D,20080508,000000,94.8441,95.5243,94.2196,95.0291,370356.57803294,0
+MLM.US,D,20080509,000000,94.3161,95.3582,93.9778,95.1365,235649.55621687,0
+MLM.US,D,20080512,000000,95.1564,99.5004,94.7944,99.4805,777112.11612859,0
+MLM.US,D,20080513,000000,99.4009,101.679,98.1777,100.823,588958.48185877,0
+MLM.US,D,20080514,000000,101.251,102.773,100.674,101.389,1020636.9356182,0
+MLM.US,D,20080515,000000,102.026,105.715,101.449,103.877,1158036.7504686,0
+MLM.US,D,20080516,000000,105.08,106.352,103.448,104.641,675944.34437166,0
+MLM.US,D,20080519,000000,105.478,109.206,104.454,106.322,989442.56732006,0
+MLM.US,D,20080520,000000,105.735,106.581,104.045,106.492,480961.19169677,0
+MLM.US,D,20080521,000000,107.288,107.735,104.781,104.971,542204.6365582,0
+MLM.US,D,20080522,000000,104.931,105.139,102.285,102.763,512206.84171441,0
+MLM.US,D,20080523,000000,102.216,102.833,100.217,101.211,618852.70773971,0
+MLM.US,D,20080527,000000,101.708,103.19,100.843,103.08,452315.82651358,0
+MLM.US,D,20080528,000000,103.17,103.747,101.131,102.743,478175.89046265,0
+MLM.US,D,20080529,000000,102.723,103.478,101.459,102.394,733365.79284651,0
+MLM.US,D,20080530,000000,102.086,102.365,100.535,101.788,685739.15279098,0
+MLM.US,D,20080602,000000,101.389,103.33,100.674,101.141,801890.23634917,0
+MLM.US,D,20080603,000000,101.559,103.03,100.267,101.629,566407.59710157,0
+MLM.US,D,20080604,000000,101.052,102.503,99.8983,100.247,493775.58842152,0
+MLM.US,D,20080605,000000,100.087,102.563,99.3015,100.594,829680.90620781,0
+MLM.US,D,20080606,000000,99.7292,100.754,97.8534,98.4521,607957.85616151,0
+MLM.US,D,20080609,000000,98.9454,100.375,98.5545,99.1125,600524.01788577,0
+MLM.US,D,20080610,000000,98.0981,100.614,97.5889,100.077,563885.7431322,0
+MLM.US,D,20080611,000000,100.237,100.654,97.3364,97.755,629234.74212319,0
+MLM.US,D,20080612,000000,98.6042,99.8583,96.85,97.2687,525868.89509633,0
+MLM.US,D,20080613,000000,98.1777,99.3412,97.9619,98.9634,259110.44011374,0
+MLM.US,D,20080616,000000,98.4721,99.0926,97.1155,98.9733,336818.33349769,0
+MLM.US,D,20080617,000000,99.57,99.6295,95.753,97.5202,588613.58715723,0
+MLM.US,D,20080618,000000,97.209,97.8436,95.949,97.0758,309757.67399861,0
+MLM.US,D,20080619,000000,96.9484,97.2976,95.2896,95.6486,330420.18485052,0
+MLM.US,D,20080620,000000,94.9207,95.1663,92.0594,92.1559,600966.44840672,0
+MLM.US,D,20080623,000000,92.3926,92.496,90.2822,90.6433,472881.80707002,0
+MLM.US,D,20080624,000000,90.3728,93.4975,89.9023,92.0227,301788.89700209,0
+MLM.US,D,20080625,000000,92.1559,92.8084,91.3066,91.604,580711.17473885,0
+MLM.US,D,20080626,000000,90.0496,92.3728,90.0496,91.596,656609.12508259,0
+MLM.US,D,20080627,000000,91.596,93.2926,91.1584,92.3728,506485.4106595,0
+MLM.US,D,20080630,000000,92.0147,92.693,89.1178,90.3649,1158504.3190873,0
+MLM.US,D,20080701,000000,89.2132,89.2132,84.6186,86.1502,1556792.3403264,0
+MLM.US,D,20080702,000000,85.5713,85.9054,82.5232,82.8027,1514128.9662967,0
+MLM.US,D,20080703,000000,83.1786,85.1128,82.7747,83.5684,584340.11053448,0
+MLM.US,D,20080707,000000,85.461,85.461,79.9215,80.5948,451046.85533761,0
+MLM.US,D,20080708,000000,80.6813,81.9991,78.8285,81.6758,805406.55346675,0
+MLM.US,D,20080709,000000,82.2159,85.0542,81.9991,84.1432,472936.10536122,0
+MLM.US,D,20080710,000000,83.8916,84.911,80.5948,83.0542,1251493.1593503,0
+MLM.US,D,20080711,000000,82.5649,82.9825,78.8375,80.0369,588669.89649625,0
+MLM.US,D,20080714,000000,80.4546,83.5604,80.2258,81.3705,906146.9775614,0
+MLM.US,D,20080715,000000,80.7937,85.9731,78.553,83.2193,1239279.0604005,0
+MLM.US,D,20080716,000000,83.813,89.0114,81.0414,87.9124,597454.15338477,0
+MLM.US,D,20080717,000000,89.605,96.6013,85.5236,94.3161,1122257.1931351,0
+MLM.US,D,20080718,000000,94.2484,96.4989,88.5847,89.4459,904335.02347335,0
+MLM.US,D,20080721,000000,89.2301,94.68,87.3456,87.5832,552436.84787891,0
+MLM.US,D,20080722,000000,87.1885,91.9262,86.9984,91.1396,613148.3705913,0
+MLM.US,D,20080723,000000,91.1982,94.2971,90.0585,93.0192,685096.62301171,0
+MLM.US,D,20080724,000000,92.3131,93.5175,89.8736,90.3459,500090.27858406,0
+MLM.US,D,20080725,000000,90.7288,91.1296,86.4992,87.5554,364334.49532857,0
+MLM.US,D,20080728,000000,86.9984,87.6249,83.8498,84.2139,253902.83177747,0
+MLM.US,D,20080729,000000,85.0542,91.4639,85.0542,91.1037,424756.42715452,0
+MLM.US,D,20080730,000000,91.1584,95.9391,89.1327,94.326,370046.87666828,0
+MLM.US,D,20080731,000000,93.6676,100.992,91.5673,91.5673,624759.15519429,0
+MLM.US,D,20080801,000000,93.9311,93.9311,87.2589,88.7149,595232.95106487,0
+MLM.US,D,20080804,000000,88.901,90.5657,87.441,88.8094,518263.11223176,0
+MLM.US,D,20080805,000000,89.9392,91.596,88.4464,91.5583,817813.71300745,0
+MLM.US,D,20080806,000000,87.8865,95.9978,86.9716,94.9584,1865999.9927456,0
+MLM.US,D,20080807,000000,87.1248,92.2752,85.5713,89.9462,2077675.8478709,0
+MLM.US,D,20080808,000000,90.0337,93.5273,89.4549,91.4639,488744.95229362,0
+MLM.US,D,20080811,000000,91.6865,95.4955,89.8467,90.3728,668878.52784744,0
+MLM.US,D,20080812,000000,91.8496,92.1082,89.3633,90.6692,388446.95871993,0
+MLM.US,D,20080813,000000,90.4971,91.0113,88.8005,90.4872,368542.61289708,0
+MLM.US,D,20080814,000000,90.1451,93.9391,89.597,92.9266,452028.24667497,0
+MLM.US,D,20080815,000000,94.3935,98.5048,93.1316,95.9391,667387.33588708,0
+MLM.US,D,20080818,000000,96.8113,98.2562,93.3414,93.6865,726051.6119162,0
+MLM.US,D,20080819,000000,93.3315,93.3315,88.2415,88.6464,965864.03712558,0
+MLM.US,D,20080820,000000,89.7353,90.9934,88.541,89.2132,619627.96667527,0
+MLM.US,D,20080821,000000,89.4459,90.1728,88.0615,90.1728,452355.04194612,0
+MLM.US,D,20080822,000000,90.8064,96.4105,90.5916,95.5899,499503.0526199,0
+MLM.US,D,20080825,000000,94.6153,95.58,92.5517,93.8197,384260.96267746,0
+MLM.US,D,20080826,000000,94.7357,94.9117,92.4592,94.4412,521529.05389544,0
+MLM.US,D,20080827,000000,93.8634,98.7226,93.5075,98.5447,489173.3054798,0
+MLM.US,D,20080828,000000,98.9832,101.389,97.4248,101.321,496923.88378758,0
+MLM.US,D,20080829,000000,102.991,102.991,98.492,98.492,657197.35657065,0
+MLM.US,D,20080902,000000,101.072,101.956,96.9584,98.482,493576.4946871,0
+MLM.US,D,20080903,000000,98.6442,103.16,98.5248,101.639,466471.59213591,0
+MLM.US,D,20080904,000000,100.305,101.469,96.5735,97.2,842173.53528097,0
+MLM.US,D,20080905,000000,96.2801,100.972,93.2638,100.297,828437.07312962,0
+MLM.US,D,20080908,000000,106.104,106.422,102.086,105.02,1189064.2017974,0
+MLM.US,D,20080909,000000,104.641,105.238,96.5636,97.2976,1286047.9885597,0
+MLM.US,D,20080910,000000,95.7073,98.7723,94.3348,96.3448,660752.88912077,0
+MLM.US,D,20080911,000000,94.9584,97.942,92.9813,97.942,473872.24812259,0
+MLM.US,D,20080912,000000,97.0956,97.6665,95.4568,96.8212,718092.8901588,0
+MLM.US,D,20080915,000000,92.9913,96.3905,89.9023,90.1629,828498.41008821,0
+MLM.US,D,20080916,000000,88.1054,94.8819,88.1054,94.6053,1223332.4566923,0
+MLM.US,D,20080917,000000,91.8695,94.4999,87.3723,91.7482,2518168.7242362,0
+MLM.US,D,20080918,000000,95.2996,102.036,92.0227,101.102,1889952.577835,0
+MLM.US,D,20080919,000000,103.847,108.998,100.724,102.513,1529924.7414183,0
+MLM.US,D,20080922,000000,102.852,104.661,93.0749,93.4628,777757.66247959,0
+MLM.US,D,20080923,000000,95.0887,95.5899,91.613,95.0887,762016.18564925,0
+MLM.US,D,20080924,000000,95.4666,100.823,93.7352,99.1921,622991.44415835,0
+MLM.US,D,20080925,000000,98.128,102.533,97.5015,101.718,553075.35556254,0
+MLM.US,D,20080926,000000,99.9382,99.9382,97.2587,99.3811,280382.29845586,0
+MLM.US,D,20080929,000000,97.5113,98.9256,90.1361,92.693,754269.62943712,0
+MLM.US,D,20080930,000000,94.9774,97.6953,92.2942,97.6953,573616.1980212,0
+MLM.US,D,20081001,000000,96.7446,96.7446,91.5096,92.3658,714758.57286915,0
+MLM.US,D,20081002,000000,91.6597,92.3827,83.09,84.2586,1137983.5871069,0
+MLM.US,D,20081003,000000,85.9452,86.3082,75.8819,75.9803,1666722.2474458,0
+MLM.US,D,20081006,000000,73.7974,74.1485,65.7805,71.7467,3021490.7566709,0
+MLM.US,D,20081007,000000,73.2753,73.2822,67.708,67.708,2264514.2568648,0
+MLM.US,D,20081008,000000,66.2878,71.5766,63.0607,69.3519,2217757.3949924,0
+MLM.US,D,20081009,000000,70.1673,71.8809,63.2506,66.4271,1047017.8609533,0
+MLM.US,D,20081010,000000,64.5764,75.4114,61.8901,70.605,1756821.211988,0
+MLM.US,D,20081013,000000,74.1126,76.0628,70.6657,75.6144,959283.88865047,0
+MLM.US,D,20081014,000000,79.3825,79.3825,73.5627,74.2609,635425.75284464,0
+MLM.US,D,20081015,000000,74.4587,74.6815,66.2958,67.0219,507971.5750003,0
+MLM.US,D,20081016,000000,67.1938,69.5915,65.3381,69.3519,425318.5150209,0
+MLM.US,D,20081017,000000,67.2804,72.1753,66.2361,69.8909,1030204.4956336,0
+MLM.US,D,20081020,000000,71.0068,74.1485,69.9427,73.8252,743708.61179744,0
+MLM.US,D,20081021,000000,72.6458,75.3696,70.5702,71.8541,623478.11773138,0
+MLM.US,D,20081022,000000,69.8303,70.4329,65.5907,69.6294,1348402.5373431,0
+MLM.US,D,20081023,000000,69.3081,69.6015,63.4267,67.2992,803072.73246878,0
+MLM.US,D,20081024,000000,63.4614,65.8592,60.4958,61.9329,1022604.7459125,0
+MLM.US,D,20081027,000000,61.2377,63.6305,55.7053,56.4312,1328711.3625894,0
+MLM.US,D,20081028,000000,56.8838,61.378,54.8282,57.1096,1790516.3182533,0
+MLM.US,D,20081029,000000,57.0279,67.0406,56.2104,65.8502,1278878.6030727,0
+MLM.US,D,20081030,000000,67.8552,68.3127,62.6588,65.5997,1202131.9905478,0
+MLM.US,D,20081031,000000,66.2431,69.7835,63.4714,68.3724,833372.18448594,0
+MLM.US,D,20081103,000000,68.3912,71.9665,68.1236,71.1649,848735.58432567,0
+MLM.US,D,20081104,000000,72.0092,74.5651,71.2943,74.5651,797196.45073154,0
+MLM.US,D,20081105,000000,74.1126,76.7014,73.5358,74.2279,1091410.7361103,0
+MLM.US,D,20081106,000000,72.9113,75.0832,69.335,71.138,1030738.4288305,0
+MLM.US,D,20081107,000000,72.5423,73.7805,70.1506,72.419,690680.29729078,0
+MLM.US,D,20081110,000000,74.2279,75.4473,71.9755,73.0395,693759.21150697,0
+MLM.US,D,20081111,000000,72.6109,72.6268,68.232,70.5771,887143.58116301,0
+MLM.US,D,20081112,000000,68.8715,70.2847,66.8189,66.8189,768796.43338269,0
+MLM.US,D,20081113,000000,67.4683,69.8392,62.9483,69.8392,1213545.6924642,0
+MLM.US,D,20081114,000000,68.9502,72.2479,67.6911,69.3161,860681.2083911,0
+MLM.US,D,20081117,000000,68.2867,68.2867,65.3908,65.9299,684469.17609109,0
+MLM.US,D,20081118,000000,66.1148,67.1093,62.6938,66.4718,486737.9265668,0
+MLM.US,D,20081119,000000,66.0363,66.5165,59.9598,60.6012,962933.94044824,0
+MLM.US,D,20081120,000000,59.3631,59.7729,51.4239,52.5925,1811852.5301258,0
+MLM.US,D,20081121,000000,53.8068,55.5134,51.1384,55.1643,965833.87140824,0
+MLM.US,D,20081124,000000,56.0036,65.9119,56.0036,64.7882,1301177.1013281,0
+MLM.US,D,20081125,000000,65.8333,70.221,64.072,69.4703,1411654.0134553,0
+MLM.US,D,20081126,000000,68.1167,77.1817,67.178,74.1932,1587424.6207582,0
+MLM.US,D,20081128,000000,74.1842,77.0106,73.6333,76.4527,315311.18256034,0
+MLM.US,D,20081201,000000,74.769,75.473,66.0959,67.5877,1408227.1879658,0
+MLM.US,D,20081202,000000,68.8715,72.3206,67.161,71.0435,1107522.24574,0
+MLM.US,D,20081203,000000,69.2913,73.9903,68.4011,71.0256,1522116.8482476,0
+MLM.US,D,20081204,000000,70.0122,74.7083,68.1426,71.8361,1312366.5714124,0
+MLM.US,D,20081205,000000,70.9282,79.296,70.7303,79.296,1564005.9688656,0
+MLM.US,D,20081208,000000,85.0442,94.6323,81.9991,91.3066,3338736.5672365,0
+MLM.US,D,20081209,000000,89.6747,90.1112,82.8721,84.005,1546747.1564533,0
+MLM.US,D,20081210,000000,85.4887,88.4912,83.3128,85.795,843804.49506499,0
+MLM.US,D,20081211,000000,84.8055,86.9437,78.1583,80.5779,994049.87788133,0
+MLM.US,D,20081212,000000,78.8375,85.3396,78.544,84.0558,672396.85601284,0
+MLM.US,D,20081215,000000,84.7627,86.0088,80.1761,82.0418,555069.30947851,0
+MLM.US,D,20081216,000000,82.1392,85.4887,80.6376,85.4887,1537401.8172223,0
+MLM.US,D,20081217,000000,83.9174,86.9984,81.9991,83.4739,1063268.1328827,0
+MLM.US,D,20081218,000000,86.4027,87.1885,80.8882,83.1239,760630.57369957,0
+MLM.US,D,20081219,000000,83.9095,84.6186,81.0762,82.3372,706370.49240165,0
+MLM.US,D,20081222,000000,82.1472,82.4814,79.296,81.4122,715115.53385763,0
+MLM.US,D,20081223,000000,82.6326,85.5644,81.9991,83.2551,639599.68260017,0
+MLM.US,D,20081224,000000,83.639,84.5191,82.5579,83.0442,214048.89155578,0
+MLM.US,D,20081226,000000,83.6111,86.5609,82.3292,86.5609,525069.50358689,0
+MLM.US,D,20081229,000000,86.0358,86.0358,82.8901,83.3595,494287.40009233,0
+MLM.US,D,20081230,000000,84.7976,85.4887,81.9464,83.9602,903779.97427435,0
+MLM.US,D,20081231,000000,84.8483,86.0994,83.9951,84.6853,477990.874063,0
+MLM.US,D,20090102,000000,86.1412,89.6418,83.2372,88.4016,710236.73184033,0
+MLM.US,D,20090105,000000,88.4016,91.8108,87.9731,90.9337,1700256.4698855,0
+MLM.US,D,20090106,000000,92.0227,92.0227,87.4062,88.9765,1736344.7230596,0
+MLM.US,D,20090107,000000,87.2322,88.339,84.2586,86.2386,815519.10744202,0
+MLM.US,D,20090108,000000,86.2306,87.1972,83.5166,87.1615,992935.75738768,0
+MLM.US,D,20090109,000000,82.8721,86.4365,81.8758,82.2238,1118358.7769313,0
+MLM.US,D,20090112,000000,82.4187,82.4187,75.5607,76.6575,1773894.0024768,0
+MLM.US,D,20090113,000000,76.6486,77.1448,75.0295,75.5607,1068201.2331912,0
+MLM.US,D,20090114,000000,74.5284,74.5284,71.3647,72.7869,1287796.5946413,0
+MLM.US,D,20090115,000000,72.4369,77.0812,71.2663,76.0877,1821075.1954395,0
+MLM.US,D,20090116,000000,77.7405,80.5163,74.6904,77.4551,1037124.5111907,0
+MLM.US,D,20090120,000000,74.8346,75.3339,70.9719,72.2659,1319606.3435732,0
+MLM.US,D,20090121,000000,73.6064,74.1485,70.3474,72.6458,1224100.6769604,0
+MLM.US,D,20090122,000000,71.3977,73.1232,69.9347,71.8809,1500571.4874016,0
+MLM.US,D,20090123,000000,69.7835,72.411,69.2455,71.348,1756873.4992313,0
+MLM.US,D,20090126,000000,71.138,72.769,69.0158,69.2733,1148378.6933012,0
+MLM.US,D,20090127,000000,69.9347,72.0351,69.6751,71.0933,752911.16663304,0
+MLM.US,D,20090128,000000,72.7442,75.4203,72.3871,72.8834,817248.60856934,0
+MLM.US,D,20090129,000000,72.2042,73.492,70.7114,71.2843,656954.01978413,0
+MLM.US,D,20090130,000000,74.3146,74.4757,69.3599,70.24,752577.33269452,0
+MLM.US,D,20090202,000000,69.148,71.348,67.7617,70.6219,659847.91760066,0
+MLM.US,D,20090203,000000,71.4951,73.4741,70.8755,72.3106,763806.01821125,0
+MLM.US,D,20090204,000000,72.8217,75.7088,72.3106,72.9471,891117.4116602,0
+MLM.US,D,20090205,000000,72.1226,75.3936,71.2166,74.7948,711474.53177507,0
+MLM.US,D,20090206,000000,74.6188,76.4806,73.9545,74.6268,741897.66323331,0
+MLM.US,D,20090209,000000,74.7859,74.7859,72.2727,73.3379,642733.90063149,0
+MLM.US,D,20090210,000000,72.9201,75.7685,71.1739,72.1942,1129418.534431,0
+MLM.US,D,20090211,000000,72.3434,72.3434,67.4583,69.7328,1294277.1962493,0
+MLM.US,D,20090212,000000,69.7666,71.9834,66.6041,71.4154,1144190.6862109,0
+MLM.US,D,20090213,000000,70.5523,71.0068,66.8636,67.4216,802099.38532271,0
+MLM.US,D,20090217,000000,64.9105,66.1317,63.6634,63.6852,1095782.7540763,0
+MLM.US,D,20090218,000000,64.6131,65.0496,61.3332,62.3784,816467.31649031,0
+MLM.US,D,20090219,000000,62.9653,64.099,60.6012,60.7952,750463.7214331,0
+MLM.US,D,20090220,000000,59.7549,62.1298,58.7156,59.9548,1127031.4206658,0
+MLM.US,D,20090223,000000,60.2502,61.8901,58.6649,59.6395,1018239.7666138,0
+MLM.US,D,20090224,000000,59.921,66.4818,59.921,65.2137,1526196.2587555,0
+MLM.US,D,20090225,000000,64.5674,66.0541,62.1547,65.2237,839028.25648663,0
+MLM.US,D,20090226,000000,65.7905,66.8805,64.2889,64.3685,1086921.0718467,0
+MLM.US,D,20090227,000000,63.5957,67.6414,63.0965,66.7831,1130475.3400617,0
+MLM.US,D,20090302,000000,65.4276,68.0442,64.3585,65.8592,1009358.9794298,0
+MLM.US,D,20090303,000000,66.2282,66.4628,62.4222,62.7952,1517702.5982773,0
+MLM.US,D,20090304,000000,63.7191,65.7905,63.4077,64.8568,608783.39129264,0
+MLM.US,D,20090305,000000,63.6305,64.2481,61.368,62.1726,608529.999267,0
+MLM.US,D,20090306,000000,62.6401,62.8766,59.3193,61.0259,616831.60467814,0
+MLM.US,D,20090309,000000,60.5495,62.2074,60.1726,61.2795,660381.85079753,0
+MLM.US,D,20090310,000000,62.6499,66.5165,62.3605,65.3998,847841.67356858,0
+MLM.US,D,20090311,000000,65.5629,67.169,64.2809,66.262,964216.98895897,0
+MLM.US,D,20090312,000000,65.9476,67.3161,65.3649,67.0824,927821.045468,0
+MLM.US,D,20090313,000000,67.4494,68.24,66.2113,66.8706,547128.68715151,0
+MLM.US,D,20090316,000000,67.8075,68.4271,65.5181,65.6941,581598.04682856,0
+MLM.US,D,20090317,000000,65.8412,69.0745,64.9105,68.9859,679730.14189746,0
+MLM.US,D,20090318,000000,68.5473,70.4419,67.3161,69.3599,1202921.3268182,0
+MLM.US,D,20090319,000000,69.8998,70.2927,68.0442,68.3216,632959.20269039,0
+MLM.US,D,20090320,000000,68.5613,68.6577,64.3505,64.9691,776574.16083607,0
+MLM.US,D,20090323,000000,66.4628,67.8472,65.2048,67.8472,1276798.1741003,0
+MLM.US,D,20090324,000000,67.3062,67.9546,66.4718,66.5762,697227.26347681,0
+MLM.US,D,20090325,000000,67.7249,71.1917,66.8189,70.221,1258237.2082229,0
+MLM.US,D,20090326,000000,71.0933,73.6491,70.7661,73.2573,1179219.1171826,0
+MLM.US,D,20090327,000000,72.1047,72.9371,70.783,71.2076,572805.74574874,0
+MLM.US,D,20090330,000000,68.8098,70.221,68.0442,69.0576,819527.12575219,0
+MLM.US,D,20090331,000000,70.0739,70.7909,68.9342,69.1739,747936.83984418,0
+MLM.US,D,20090401,000000,67.9456,74.6645,66.977,74.0678,1275389.4351007,0
+MLM.US,D,20090402,000000,75.3696,80.5779,75.1588,79.3318,1261711.2933362,0
+MLM.US,D,20090403,000000,79.0782,79.643,77.3666,78.7301,615010.6008749,0
+MLM.US,D,20090406,000000,78.0101,78.3184,74.2359,76.6575,722308.04639469,0
+MLM.US,D,20090407,000000,75.123,75.123,72.5921,72.9958,563306.56135932,0
+MLM.US,D,20090408,000000,73.8342,73.9117,71.6373,72.4557,703398.16372004,0
+MLM.US,D,20090409,000000,74.4417,77.0713,73.7805,76.7908,707730.96625355,0
+MLM.US,D,20090413,000000,75.7436,77.3846,72.9371,77.0344,656007.82178366,0
+MLM.US,D,20090414,000000,75.9982,76.0628,73.1759,73.5,476914.96347798,0
+MLM.US,D,20090415,000000,73.9545,75.6988,72.7869,75.3517,367747.24348329,0
+MLM.US,D,20090416,000000,76.2826,80.3939,75.123,79.8868,977263.66170722,0
+MLM.US,D,20090417,000000,79.66,80.4376,78.1921,78.9976,502499.51387537,0
+MLM.US,D,20090420,000000,77.463,77.463,74.7262,75.1071,446186.15275071,0
+MLM.US,D,20090421,000000,74.593,77.2432,73.8252,76.8425,547018.07952128,0
+MLM.US,D,20090422,000000,75.5168,80.0707,74.8028,78.0011,728522.1841661,0
+MLM.US,D,20090423,000000,78.4646,79.5187,75.676,77.9772,601473.23245798,0
+MLM.US,D,20090424,000000,79.0593,81.9552,78.587,80.8245,455634.05542065,0
+MLM.US,D,20090427,000000,80.3402,81.5276,77.5157,78.4039,414539.29869249,0
+MLM.US,D,20090428,000000,77.1817,80.5411,75.2275,76.8425,567556.91093211,0
+MLM.US,D,20090429,000000,77.847,77.847,74.409,75.6144,827363.17359242,0
+MLM.US,D,20090430,000000,76.2399,76.2399,72.8834,73.3,722671.04052664,0
+MLM.US,D,20090501,000000,72.7352,73.6233,71.9665,72.7442,626697.80529515,0
+MLM.US,D,20090504,000000,73.4741,77.9265,73.2753,77.6173,815185.27350349,0
+MLM.US,D,20090505,000000,78.3025,83.8657,78.2935,81.9901,1415240.7172467,0
+MLM.US,D,20090506,000000,82.8721,84.354,80.2955,82.1801,832077.06968828,0
+MLM.US,D,20090507,000000,83.0632,83.7354,77.6331,78.2657,670902.64748075,0
+MLM.US,D,20090508,000000,79.1696,80.0796,75.6571,78.6854,593579.8697548,0
+MLM.US,D,20090511,000000,76.9122,78.928,75.6928,76.5471,736548.27602556,0
+MLM.US,D,20090512,000000,77.2255,78.0648,74.7779,75.846,415249.19857382,0
+MLM.US,D,20090513,000000,74.4517,74.8346,71.7029,72.1485,609438.99288276,0
+MLM.US,D,20090514,000000,72.5493,74.1225,70.964,71.2246,792527.80321169,0
+MLM.US,D,20090515,000000,71.0515,72.8127,70.1076,70.7303,546863.22883894,0
+MLM.US,D,20090518,000000,71.4951,74.6546,71.2593,74.2688,549510.77329722,0
+MLM.US,D,20090519,000000,74.0589,74.8436,73.0495,73.2573,352122.40742665,0
+MLM.US,D,20090520,000000,74.0768,76.4169,72.3613,73.4354,783417.75657592,0
+MLM.US,D,20090521,000000,72.2827,72.6358,69.3599,70.0292,805584.53119904,0
+MLM.US,D,20090522,000000,70.231,70.5145,68.7204,68.7831,500733.81388724,0
+MLM.US,D,20090526,000000,68.8009,72.3434,68.4459,70.9192,786861.6759719,0
+MLM.US,D,20090527,000000,70.8835,72.2917,69.335,69.6015,876329.17149771,0
+MLM.US,D,20090528,000000,70.0739,70.7909,67.4305,69.697,530813.05616785,0
+MLM.US,D,20090529,000000,70.1506,72.5581,70.0382,71.0675,494590.06278962,0
+MLM.US,D,20090601,000000,72.419,75.6511,72.0262,74.7859,767824.09176053,0
+MLM.US,D,20090602,000000,75.1588,76.0628,74.426,75.6928,613429.91728644,0
+MLM.US,D,20090603,000000,75.0206,75.2125,71.9495,73.2753,520542.63493852,0
+MLM.US,D,20090604,000000,73.508,73.7655,71.2503,72.2479,660382.85632144,0
+MLM.US,D,20090605,000000,74.0341,74.0341,69.0843,70.3027,1025122.5777863,0
+MLM.US,D,20090608,000000,69.4176,69.7666,67.142,67.6911,995816.58339336,0
+MLM.US,D,20090609,000000,67.8919,68.8625,67.3609,68.3544,907249.03176811,0
+MLM.US,D,20090610,000000,69.5915,69.5915,66.6966,68.4271,773783.8319824,0
+MLM.US,D,20090611,000000,67.9109,69.5498,66.0541,69.3827,1318193.582478,0
+MLM.US,D,20090612,000000,69.3827,73.0743,69.0009,72.7869,1292620.0928436,0
+MLM.US,D,20090615,000000,72.221,72.4458,71.0346,71.5766,897488.41116177,0
+MLM.US,D,20090616,000000,71.9316,73.2822,70.6368,71.2006,975535.16610381,0
+MLM.US,D,20090617,000000,70.1763,71.6562,68.3316,68.5135,1397804.9326258,0
+MLM.US,D,20090618,000000,70.0212,71.0585,68.967,70.3474,773664.17463697,0
+MLM.US,D,20090619,000000,71.3807,71.5666,69.4454,69.8571,648554.87855361,0
+MLM.US,D,20090622,000000,70.7303,71.3897,68.3216,68.3823,1106880.7214847,0
+MLM.US,D,20090623,000000,69.4274,69.9158,68.2867,68.8715,461415.81791024,0
+MLM.US,D,20090624,000000,68.8625,70.605,68.6946,69.4703,335857.05263855,0
+MLM.US,D,20090625,000000,69.2455,71.6373,69.148,71.2346,323269.90431775,0
+MLM.US,D,20090626,000000,70.7303,70.9978,69.884,70.0799,786907.93007181,0
+MLM.US,D,20090629,000000,70.4896,70.6935,69.0336,69.3599,504254.15310047,0
+MLM.US,D,20090630,000000,69.8124,69.9427,68.1943,68.8098,564084.83686662,0
+MLM.US,D,20090701,000000,69.5329,69.7666,68.3384,68.5692,997753.22244639,0
+MLM.US,D,20090702,000000,67.4494,68.062,66.8368,67.883,484278.41507993,0
+MLM.US,D,20090706,000000,67.4683,67.9109,66.3534,67.5957,550588.69493006,0
+MLM.US,D,20090707,000000,68.3216,68.3912,66.6797,66.7901,485192.43631523,0
+MLM.US,D,20090708,000000,67.9646,67.9646,64.9025,66.3893,890406.50625496,0
+MLM.US,D,20090709,000000,66.444,68.4459,66.444,67.8552,425804.18307003,0
+MLM.US,D,20090710,000000,66.7314,67.4494,64.3753,65.8333,1104510.7016258,0
+MLM.US,D,20090713,000000,66.3455,67.3957,64.3585,67.2545,676909.64732646,0
+MLM.US,D,20090714,000000,65.3102,67.3251,64.7335,64.979,2368325.5509843,0
+MLM.US,D,20090715,000000,66.2113,67.5957,65.6494,67.3331,943633.91449604,0
+MLM.US,D,20090716,000000,67.0746,69.325,66.8278,69.0426,448618.51509199,0
+MLM.US,D,20090717,000000,68.8278,69.5598,68.4728,69.0426,330270.36178775,0
+MLM.US,D,20090720,000000,69.2634,70.7114,69.2634,69.4613,419172.75287545,0
+MLM.US,D,20090721,000000,70.221,70.6557,68.4886,69.4007,413551.87421167,0
+MLM.US,D,20090722,000000,69.3161,71.5925,68.9172,70.8665,507669.91782693,0
+MLM.US,D,20090723,000000,71.1122,75.9454,71.0346,75.7605,874923.44906981,0
+MLM.US,D,20090724,000000,74.9938,77.2165,74.9938,77.0344,700491.19409268,0
+MLM.US,D,20090727,000000,76.8783,76.9837,75.3159,76.0728,444698.982886,0
+MLM.US,D,20090728,000000,75.6411,78.2478,74.8704,76.3164,308681.76341359,0
+MLM.US,D,20090729,000000,75.9176,76.1275,73.329,74.2529,536759.72457888,0
+MLM.US,D,20090730,000000,75.2453,76.1175,74.5651,75.1499,669708.08507421,0
+MLM.US,D,20090731,000000,74.9758,75.837,74.1842,75.0832,425650.33791161,0
+MLM.US,D,20090803,000000,76.0251,76.7998,74.7531,76.7998,532308.27022386,0
+MLM.US,D,20090804,000000,76.7998,80.55,76.0538,77.9176,1652288.957224,0
+MLM.US,D,20090805,000000,77.8102,77.9176,75.5974,76.8177,756601.43938726,0
+MLM.US,D,20090806,000000,77.2692,77.5337,75.7843,76.1275,379954.30376565,0
+MLM.US,D,20090807,000000,76.9917,78.0916,76.3443,77.4551,466863.7464613,0
+MLM.US,D,20090810,000000,77.3846,77.6878,75.1399,75.7505,261433.20034869,0
+MLM.US,D,20090811,000000,75.6411,76.1105,74.5841,74.948,156090.49331234,0
+MLM.US,D,20090812,000000,75.0206,77.489,75.0206,76.8425,431303.39334056,0
+MLM.US,D,20090813,000000,76.8425,77.2522,75.7775,76.9748,381379.13114787,0
+MLM.US,D,20090814,000000,76.6575,76.93,74.8864,75.3607,197813.70248501,0
+MLM.US,D,20090817,000000,74.0678,74.3743,72.1673,72.9738,327153.23766293,0
+MLM.US,D,20090818,000000,73.2216,74.8953,73.1669,74.392,332143.65283437,0
+MLM.US,D,20090819,000000,73.5179,75.9454,73.0315,75.5447,278681.95752197,0
+MLM.US,D,20090820,000000,75.9803,77.1737,75.676,76.591,475130.15853553,0
+MLM.US,D,20090821,000000,76.9917,78.5967,76.8783,78.1493,323136.16963755,0
+MLM.US,D,20090824,000000,78.1165,78.7013,76.7551,77.4113,309194.58060832,0
+MLM.US,D,20090825,000000,77.5576,79.2313,77.2344,77.4463,233251.38168858,0
+MLM.US,D,20090826,000000,77.5059,78.1851,75.9266,77.9176,334187.88294591,0
+MLM.US,D,20090827,000000,77.6331,78.4466,76.5064,77.1975,230511.32903047,0
+MLM.US,D,20090828,000000,77.8201,78.0738,76.6068,77.7764,259856.53885588,0
+MLM.US,D,20090831,000000,76.8952,77.4373,75.9982,76.399,334756.00395576,0
+MLM.US,D,20090901,000000,76.0538,77.67,74.5462,75.0295,468974.34115096,0
+MLM.US,D,20090902,000000,74.9102,75.3249,74.1485,74.9381,295645.14590447,0
+MLM.US,D,20090903,000000,74.9758,75.6411,73.6233,75.5447,294941.2791666,0
+MLM.US,D,20090904,000000,75.2275,76.4357,74.9032,76.3253,253471.46201955,0
+MLM.US,D,20090908,000000,77.1638,79.5913,76.9559,78.8653,434822.72702987,0
+MLM.US,D,20090909,000000,78.928,80.3859,78.0011,79.5556,437212.85736687,0
+MLM.US,D,20090910,000000,79.278,79.9305,78.7948,79.3477,417201.92600944,0
+MLM.US,D,20090911,000000,79.8868,81.2462,79.1955,79.66,531505.86214269,0
+MLM.US,D,20090914,000000,78.8375,80.3859,78.6854,80.2358,362277.19340618,0
+MLM.US,D,20090915,000000,80.0369,82.8284,80.0369,82.6156,363850.83832727,0
+MLM.US,D,20090916,000000,82.9209,88.6632,82.9061,88.1421,1112592.0973004,0
+MLM.US,D,20090917,000000,87.5295,89.8139,87.3535,89.4728,797264.8263575,0
+MLM.US,D,20090918,000000,89.7433,90.2305,87.2669,87.7731,631636.93874712,0
+MLM.US,D,20090921,000000,87.1972,87.2322,84.6186,86.6156,524665.28297457,0
+MLM.US,D,20090922,000000,84.536,85.795,83.7871,85.3923,638395.06495452,0
+MLM.US,D,20090923,000000,85.4887,87.1972,84.9737,84.9737,453804.00190221,0
+MLM.US,D,20090924,000000,85.3923,85.9911,81.1606,81.8498,789036.62419189,0
+MLM.US,D,20090925,000000,81.6847,83.2551,81.1269,81.3805,326944.08868939,0
+MLM.US,D,20090928,000000,81.635,83.3307,81.4054,82.9298,392553.51837339,0
+MLM.US,D,20090929,000000,83.1596,84.0735,82.0149,82.1721,429469.31772647,0
+MLM.US,D,20090930,000000,81.7354,81.7354,78.8196,80.3134,517135.91992727,0
+MLM.US,D,20091001,000000,81.9991,81.9991,78.7391,79.278,760072.50792884,0
+MLM.US,D,20091002,000000,78.1245,79.651,77.5059,78.4308,540756.68212603,0
+MLM.US,D,20091005,000000,78.6317,79.9385,78.379,79.3397,282280.72760027,0
+MLM.US,D,20091006,000000,80.2,82.0418,80.1573,81.4571,462844.6673881,0
+MLM.US,D,20091007,000000,81.3894,81.5993,79.7744,80.4546,325778.68647627,0
+MLM.US,D,20091008,000000,81.2631,82.1392,80.3312,80.8245,352109.3356158,0
+MLM.US,D,20091009,000000,80.735,80.8514,80.0369,80.4824,309839.12143542,0
+MLM.US,D,20091012,000000,80.8424,81.4212,80.0469,80.8007,163943.63505907,0
+MLM.US,D,20091013,000000,80.4646,81.29,79.3546,80.6813,278835.80268039,0
+MLM.US,D,20091014,000000,81.7444,81.7444,79.1696,79.7325,599157.51089041,0
+MLM.US,D,20091015,000000,79.5645,82.8721,79.5645,82.0856,708232.72268525,0
+MLM.US,D,20091016,000000,81.4212,81.7444,79.8868,81.1269,289501.39480683,0
+MLM.US,D,20091019,000000,81.2223,84.0895,80.6027,83.4122,543191.05551512,0
+MLM.US,D,20091020,000000,84.2039,84.3888,82.1303,83.4799,408767.59144202,0
+MLM.US,D,20091021,000000,83.4739,84.5012,80.2617,80.3671,403395.0771843,0
+MLM.US,D,20091022,000000,80.2875,81.6172,79.0344,80.9975,356260.13832138,0
+MLM.US,D,20091023,000000,81.4929,81.651,77.7684,78.9797,398103.00483948,0
+MLM.US,D,20091026,000000,79.4004,80.744,75.9803,76.2568,440022.29117485,0
+MLM.US,D,20091027,000000,76.7182,77.4463,75.3866,76.7738,690119.21494832,0
+MLM.US,D,20091028,000000,76.4169,76.9837,73.4831,73.7555,596898.09866187,0
+MLM.US,D,20091029,000000,74.8794,76.0628,74.0947,75.5974,299875.38499902,0
+MLM.US,D,20091030,000000,74.382,75.2205,71.871,72.6815,666676.43048184,0
+MLM.US,D,20091102,000000,72.7442,75.0653,69.9865,71.7467,1219831.2224334,0
+MLM.US,D,20091103,000000,68.6399,71.6025,67.51,69.6294,1491287.4851292,0
+MLM.US,D,20091104,000000,69.1659,71.7198,67.4852,69.3668,827060.51089515,0
+MLM.US,D,20091105,000000,69.8571,72.3703,69.6105,72.2479,581258.17974656,0
+MLM.US,D,20091106,000000,71.4514,73.685,71.2346,73.1579,938720.92466576,0
+MLM.US,D,20091109,000000,73.9445,75.5168,73.9445,75.4203,450497.83928207,0
+MLM.US,D,20091110,000000,75.0385,75.5357,73.7377,74.6358,725426.17604341,0
+MLM.US,D,20091111,000000,75.4283,76.7451,74.7948,75.297,1022087.9066221,0
+MLM.US,D,20091112,000000,75.297,76.2479,73.492,73.7118,855925.08029098,0
+MLM.US,D,20091113,000000,74.2459,75.7088,73.4413,74.9569,495241.6422841,0
+MLM.US,D,20091116,000000,75.6928,78.3263,75.6064,77.472,556127.12063312,0
+MLM.US,D,20091117,000000,77.13,77.7595,76.3632,77.3846,448192.17295362,0
+MLM.US,D,20091118,000000,77.3756,77.8102,76.2309,76.3443,1327844.600978,0
+MLM.US,D,20091119,000000,75.507,76.2399,74.1485,75.0027,490316.58616688,0
+MLM.US,D,20091120,000000,76.0251,76.0251,74.6358,75.4203,522255.04215935,0
+MLM.US,D,20091123,000000,76.5402,76.5402,75.7685,76.3164,741135.4761086,0
+MLM.US,D,20091124,000000,76.5471,76.5471,74.6715,75.0295,647902.29353522,0
+MLM.US,D,20091125,000000,75.3429,75.6511,75.0653,75.473,501252.66422544,0
+MLM.US,D,20091127,000000,74.1673,74.6645,73.2315,73.3,196026.88649475,0
+MLM.US,D,20091130,000000,73.319,74.5284,72.8387,74.4,836882.46846006,0
+MLM.US,D,20091201,000000,75.0206,75.3159,74.4846,74.7948,429760.91966073,0
+MLM.US,D,20091202,000000,75.2275,76.0439,74.9291,75.8192,474016.03804189,0
+MLM.US,D,20091203,000000,75.8102,75.9893,73.8152,74.1037,302293.67000553,0
+MLM.US,D,20091204,000000,75.1867,75.8908,73.131,73.9724,367056.44855628,0
+MLM.US,D,20091207,000000,73.5805,74.1485,72.4876,72.6358,663492.94177888,0
+MLM.US,D,20091208,000000,71.695,73.9117,71.0256,71.9665,423686.54971297,0
+MLM.US,D,20091209,000000,73.859,74.5741,72.6537,74.2032,732380.37941349,0
+MLM.US,D,20091210,000000,75.4283,76.3253,74.8864,75.307,482011.96418401,0
+MLM.US,D,20091211,000000,75.489,75.9803,75.3249,75.6411,490202.96196491,0
+MLM.US,D,20091214,000000,76.4079,76.4079,75.4563,76.3253,395937.1063347,0
+MLM.US,D,20091215,000000,76.1036,76.6148,75.4283,75.6064,360653.27228954,0
+MLM.US,D,20091216,000000,75.8192,76.2736,75.507,75.8739,333860.08215085,0
+MLM.US,D,20091217,000000,74.8197,76.1275,74.8197,75.5794,306237.33478539,0
+MLM.US,D,20091218,000000,75.8908,77.5407,75.6511,77.5407,726583.53406524,0
+MLM.US,D,20091221,000000,78.1165,79.8351,78.1165,79.6947,452930.20162334,0
+MLM.US,D,20091222,000000,80.0469,81.7027,79.9573,81.5803,372598.89635499,0
+MLM.US,D,20091223,000000,81.9642,82.2506,81.3615,81.7187,267797.16118288,0
+MLM.US,D,20091224,000000,81.9991,82.6952,81.7614,81.9991,148260.47861557,0
+MLM.US,D,20091228,000000,82.0766,82.1721,81.1448,81.6083,245327.72386249,0
+MLM.US,D,20091229,000000,81.3058,82.1124,81.2064,81.2064,279925.79060017,0
+MLM.US,D,20091230,000000,80.3671,81.4212,79.296,79.7574,432002.23245887,0
+MLM.US,D,20091231,000000,79.6947,79.8171,77.661,77.9942,402264.86830808,0
+MLM.US,D,20100104,000000,78.562,80.0707,78.562,79.9652,522909.63822556,0
+MLM.US,D,20100105,000000,79.6261,80.1056,78.578,78.8832,498617.1860541,0
+MLM.US,D,20100106,000000,81.5018,81.5018,80.3312,80.8424,775613.88550084,0
+MLM.US,D,20100107,000000,80.8424,80.8424,79.1378,80.1214,560245.74657353,0
+MLM.US,D,20100108,000000,80.0279,80.6993,78.3949,78.7948,751438.07410309,0
+MLM.US,D,20100111,000000,79.1041,79.3397,77.3408,77.5754,842329.39148721,0
+MLM.US,D,20100112,000000,77.0534,77.661,76.8783,77.3139,662770.97561061,0
+MLM.US,D,20100113,000000,77.7595,77.838,76.2309,77.3756,701541.96657991,0
+MLM.US,D,20100114,000000,77.296,77.472,76.7738,77.0444,281596.97134063,0
+MLM.US,D,20100115,000000,77.1548,77.1548,75.2125,75.4114,621318.25237005,0
+MLM.US,D,20100119,000000,75.307,76.9052,75.1588,76.9052,523048.40052531,0
+MLM.US,D,20100120,000000,76.1105,76.3253,74.9381,76.1862,531649.652062,0
+MLM.US,D,20100121,000000,76.3353,76.5133,73.0665,73.8501,921427.92444039,0
+MLM.US,D,20100122,000000,73.8342,74.4846,71.4951,71.5925,811124.96794993,0
+MLM.US,D,20100125,000000,72.3016,72.6725,71.3977,71.4861,953942.54563401,0
+MLM.US,D,20100126,000000,71.2246,72.0609,70.3374,71.0068,721896.78711499,0
+MLM.US,D,20100127,000000,70.8496,70.8496,69.0506,70.4757,1342664.0123817,0
+MLM.US,D,20100128,000000,70.595,70.7482,68.1516,69.5915,793028.55411948,0
+MLM.US,D,20100129,000000,69.8909,70.964,68.8715,69.0665,747878.51945732,0
+MLM.US,D,20100201,000000,69.4881,70.6219,69.2196,70.6219,658006.8033192,0
+MLM.US,D,20100202,000000,70.8158,71.9238,70.612,71.6193,487186.39023121,0
+MLM.US,D,20100203,000000,71.33,72.0351,70.424,70.6298,392411.73950191,0
+MLM.US,D,20100204,000000,69.8124,69.8124,68.4171,68.4808,579811.23083829,0
+MLM.US,D,20100205,000000,68.3216,68.7831,66.5255,68.5772,609498.31879352,0
+MLM.US,D,20100208,000000,68.4728,69.8661,67.51,69.4454,814922.83176265,0
+MLM.US,D,20100209,000000,67.151,67.9835,65.1273,66.253,3122318.6613458,0
+MLM.US,D,20100210,000000,66.2431,68.0252,64.5544,67.527,1566741.9994281,0
+MLM.US,D,20100211,000000,67.2367,68.1336,66.3366,68.0859,472929.06669384,0
+MLM.US,D,20100212,000000,67.4932,68.2689,66.7145,68.259,512461.23926394,0
+MLM.US,D,20100216,000000,68.5613,69.4881,68.1684,69.4096,358880.53363404,0
+MLM.US,D,20100217,000000,69.6831,69.9258,69.0576,69.4981,252056.68987644,0
+MLM.US,D,20100218,000000,69.5777,70.4896,69.2913,70.3723,393029.13118341,0
+MLM.US,D,20100219,000000,70.0739,71.33,69.9347,71.1032,478260.3544712,0
+MLM.US,D,20100222,000000,71.2006,71.9316,70.5334,71.5219,569463.3842678,0
+MLM.US,D,20100223,000000,71.1459,71.6462,70.3643,71.0843,610089.56685332,0
+MLM.US,D,20100224,000000,71.32,71.6193,70.6467,71.4154,571495.5480924,0
+MLM.US,D,20100225,000000,70.3643,70.8158,69.6105,70.6219,359197.27366608,0
+MLM.US,D,20100226,000000,70.9113,71.1122,68.5553,69.1033,975510.02800603,0
+MLM.US,D,20100301,000000,69.3002,69.3002,67.8731,68.1853,618922.08888959,0
+MLM.US,D,20100302,000000,68.232,68.8198,67.5021,67.7169,616340.90900946,0
+MLM.US,D,20100303,000000,68.0342,69.7666,67.9378,69.2455,741655.33197071,0
+MLM.US,D,20100304,000000,69.691,70.4757,69.5598,70.25,609176.55114192,0
+MLM.US,D,20100305,000000,70.7909,71.8173,70.7909,71.6562,508779.01070102,0
+MLM.US,D,20100308,000000,71.6721,72.3941,71.5578,71.9923,753506.43678849,0
+MLM.US,D,20100309,000000,71.5308,71.871,71.1212,71.4254,1048701.1079807,0
+MLM.US,D,20100310,000000,71.5308,71.9665,70.9978,71.5308,413642.37136367,0
+MLM.US,D,20100311,000000,71.2166,72.0351,70.7392,71.8621,604461.64952216,0
+MLM.US,D,20100312,000000,71.9575,72.0779,71.0675,71.5846,494485.48830285,0
+MLM.US,D,20100315,000000,71.6562,71.6562,70.424,70.9451,409850.54069442,0
+MLM.US,D,20100316,000000,71.0933,72.2827,70.8755,72.238,686443.01952884,0
+MLM.US,D,20100317,000000,72.2727,78.2209,72.2727,77.8102,2388802.0399127,0
+MLM.US,D,20100318,000000,77.6173,78.1245,75.5884,76.2826,699600.29990732,0
+MLM.US,D,20100319,000000,75.1956,76.3632,74.593,76.2479,1516938.4001048,0
+MLM.US,D,20100322,000000,75.5884,78.7013,75.0027,77.6173,1304565.716909,0
+MLM.US,D,20100323,000000,78.2935,78.2935,76.7451,77.5844,585993.19184455,0
+MLM.US,D,20100324,000000,77.498,77.9514,76.5641,76.6754,472709.8624812,0
+MLM.US,D,20100325,000000,76.9837,77.7863,73.3657,73.508,1736718.7779546,0
+MLM.US,D,20100326,000000,73.5805,73.6491,71.9665,72.7272,1190039.5599914,0
+MLM.US,D,20100329,000000,73.1152,74.0678,72.8556,74.0589,360721.64791551,0
+MLM.US,D,20100330,000000,74.2786,74.8605,73.2573,73.508,469271.97622869,0
+MLM.US,D,20100331,000000,73.3,73.6233,72.5244,72.8834,412549.36687216,0
+MLM.US,D,20100401,000000,73.1847,75.7685,73.1847,75.4563,877862.59546234,0
+MLM.US,D,20100405,000000,75.5357,76.583,75.0653,75.8192,332521.729825,0
+MLM.US,D,20100406,000000,75.3249,75.3249,74.4687,74.6904,531204.20496932,0
+MLM.US,D,20100407,000000,74.426,75.0653,74.0589,74.6645,793005.42706952,0
+MLM.US,D,20100408,000000,74.6546,76.2219,73.8073,76.1105,650621.23019119,0
+MLM.US,D,20100409,000000,74.4517,77.0444,72.8645,76.3353,951959.65248105,0
+MLM.US,D,20100412,000000,76.4259,76.7808,75.6144,75.9634,1073637.0954553,0
+MLM.US,D,20100413,000000,75.9803,76.4716,75.3339,75.4563,777193.56356539,0
+MLM.US,D,20100414,000000,75.676,76.2309,75.307,76.1444,1730643.4024829,0
+MLM.US,D,20100415,000000,76.1275,77.9365,75.3159,77.5497,3133840.9598446,0
+MLM.US,D,20100416,000000,77.3239,79.7574,76.0628,79.2313,2165426.9140802,0
+MLM.US,D,20100419,000000,78.7201,78.928,76.8605,78.3263,1170924.5504388,0
+MLM.US,D,20100420,000000,78.7948,80.7161,78.1662,80.5003,1010153.3433197,0
+MLM.US,D,20100421,000000,80.7668,82.2328,80.4376,81.4829,751467.23429652,0
+MLM.US,D,20100422,000000,80.4376,84.0318,80.1134,83.6877,1145662.7732169,0
+MLM.US,D,20100423,000000,82.8284,85.0352,82.7927,84.2317,866596.70556089,0
+MLM.US,D,20100426,000000,84.363,86.5697,83.9861,84.6464,1016190.5088827,0
+MLM.US,D,20100427,000000,84.536,85.2083,81.4212,81.7614,1051270.2215739,0
+MLM.US,D,20100428,000000,81.8051,82.7051,81.1786,81.5018,830974.00995765,0
+MLM.US,D,20100429,000000,81.8668,84.1512,81.8668,84.0735,841567.20436249,0
+MLM.US,D,20100430,000000,84.3033,85.3833,82.9478,83.639,839931.21695892,0
+MLM.US,D,20100503,000000,80.8703,87.5215,80.8703,87.0681,2367867.0320809,0
+MLM.US,D,20100504,000000,85.627,85.627,79.6261,80.6117,1811183.8567248,0
+MLM.US,D,20100505,000000,81.2541,81.2541,76.7451,78.2835,1919604.4724534,0
+MLM.US,D,20100506,000000,77.6431,81.1269,73.0832,76.6407,1871068.8387821,0
+MLM.US,D,20100507,000000,76.0251,78.7013,75.3339,76.8872,1791663.6210361,0
+MLM.US,D,20100510,000000,79.4949,82.006,79.4949,81.7027,1073375.6592384,0
+MLM.US,D,20100511,000000,80.6903,81.8498,79.4849,79.5814,1182783.6994479,0
+MLM.US,D,20100512,000000,80.0896,81.9464,80.0896,81.8498,646556.90254199,0
+MLM.US,D,20100513,000000,81.7694,82.1392,80.7251,81.3248,564048.63800581,0
+MLM.US,D,20100514,000000,80.5163,80.9161,79.643,80.2775,704307.1573358,0
+MLM.US,D,20100517,000000,80.4824,81.7614,79.0255,81.6083,1083218.7328055,0
+MLM.US,D,20100518,000000,82.3372,82.9209,80.7161,80.9876,1196446.7583538,0
+MLM.US,D,20100519,000000,80.753,82.2586,80.0617,81.0155,1240752.1529304,0
+MLM.US,D,20100520,000000,78.8285,79.7237,77.3666,77.6331,1696705.9649549,0
+MLM.US,D,20100521,000000,76.2399,78.8555,76.1036,78.5362,1152204.7117834,0
+MLM.US,D,20100524,000000,78.8375,79.8351,78.0738,79.1776,985572.30578573,0
+MLM.US,D,20100525,000000,76.7998,80.4824,76.399,80.3223,1014250.853258,0
+MLM.US,D,20100526,000000,80.8514,83.2621,80.8514,81.9812,1462821.1032023,0
+MLM.US,D,20100527,000000,83.8587,83.9691,82.1979,83.1059,931887.38416503,0
+MLM.US,D,20100528,000000,83.1507,83.1507,81.1269,81.3248,1033822.3706662,0
+MLM.US,D,20100601,000000,80.8971,82.5739,80.0369,80.1056,750910.17404969,0
+MLM.US,D,20100602,000000,80.3671,81.9215,80.2448,81.9215,604914.13528222,0
+MLM.US,D,20100603,000000,82.2506,83.1328,81.5993,82.8634,673373.21973065,0
+MLM.US,D,20100604,000000,80.5163,81.6172,77.5497,77.7943,1164829.064489,0
+MLM.US,D,20100607,000000,77.7495,77.9942,76.0439,76.5989,1763318.9075023,0
+MLM.US,D,20100608,000000,76.381,77.1448,75.8908,77.0016,952404.09404981,0
+MLM.US,D,20100609,000000,77.3936,78.4466,76.4716,76.7451,726930.43981462,0
+MLM.US,D,20100610,000000,79.0255,80.3402,77.8738,79.7325,809142.07479698,0
+MLM.US,D,20100611,000000,79.3546,80.55,79.1776,80.2358,443064.00100633,0
+MLM.US,D,20100614,000000,80.7758,81.9812,79.9573,80.1841,458638.56086741,0
+MLM.US,D,20100615,000000,80.7758,81.3248,80.0617,81.1448,588038.42748,0
+MLM.US,D,20100616,000000,80.8424,81.8051,79.7744,81.0055,696427.87196739,0
+MLM.US,D,20100617,000000,81.3427,81.661,79.1696,80.2955,488458.37797892,0
+MLM.US,D,20100618,000000,80.3592,81.1269,80.209,80.4029,255322.63154013,0
+MLM.US,D,20100621,000000,81.9991,82.5649,80.2617,80.7857,373876.91724616,0
+MLM.US,D,20100622,000000,80.5242,80.925,77.7058,77.9365,483105.97419943,0
+MLM.US,D,20100623,000000,77.8639,79.296,76.7738,78.6317,562399.5787914,0
+MLM.US,D,20100624,000000,78.202,78.379,76.6148,76.764,457443.99846086,0
+MLM.US,D,20100625,000000,76.8605,77.5844,75.6321,77.3049,1088624.4293523,0
+MLM.US,D,20100628,000000,76.9659,77.838,76.6575,76.7182,384124.21142554,0
+MLM.US,D,20100629,000000,75.307,75.307,72.8744,74.4934,1178336.2671886,0
+MLM.US,D,20100630,000000,74.1832,75.0942,73.3866,73.9784,1404900.9148674,0
+MLM.US,D,20100701,000000,73.8431,75.1399,72.7442,74.4,1498593.6218682,0
+MLM.US,D,20100702,000000,74.8267,75.5447,74.0161,74.9291,587736.77030663,0
+MLM.US,D,20100706,000000,76.4716,77.5407,75.0653,75.9982,1103097.9405306,0
+MLM.US,D,20100707,000000,75.9544,75.9544,74.3146,74.8028,1630212.6797529,0
+MLM.US,D,20100708,000000,75.2036,75.6928,73.6491,74.2279,1090847.6427201,0
+MLM.US,D,20100709,000000,74.3393,75.9544,74.2279,75.5794,476915.96900188,0
+MLM.US,D,20100712,000000,75.2125,75.4283,73.4274,73.7655,514859.41379223,0
+MLM.US,D,20100713,000000,74.6815,76.0251,74.5373,75.6988,788017.0229459,0
+MLM.US,D,20100714,000000,75.6511,75.6511,74.3653,75.2205,492233.11474169,0
+MLM.US,D,20100715,000000,75.0653,75.0832,73.4274,74.8515,405365.90405032,0
+MLM.US,D,20100716,000000,74.2111,74.4328,71.3647,71.8461,1164734.5452413,0
+MLM.US,D,20100719,000000,72.411,72.4966,71.0933,71.7834,813058.59043123,0
+MLM.US,D,20100720,000000,71.0843,74.0678,70.4896,73.7725,736033.447783,0
+MLM.US,D,20100721,000000,73.9903,74.5841,72.6109,73.2126,711462.46548813,0
+MLM.US,D,20100722,000000,74.4,75.2891,73.9983,74.762,518535.6092117,0
+MLM.US,D,20100723,000000,74.426,76.1444,74.1485,75.9893,354509.52119192,0
+MLM.US,D,20100726,000000,76.2479,77.3239,75.7843,77.114,351975.60093561,0
+MLM.US,D,20100727,000000,77.3936,77.4373,75.2364,75.3159,504594.02018247,0
+MLM.US,D,20100728,000000,74.9758,75.2543,73.9983,74.5204,444842.77280531,0
+MLM.US,D,20100729,000000,74.8864,75.132,72.8039,73.6333,481095.93190087,0
+MLM.US,D,20100730,000000,72.8317,74.9032,72.2659,74.4934,622275.51113355,0
+MLM.US,D,20100802,000000,75.9634,77.3936,75.2453,76.2219,912517.97706296,0
+MLM.US,D,20100803,000000,74.1673,76.2219,71.5766,71.8889,1790705.3567486,0
+MLM.US,D,20100804,000000,71.6373,72.3782,69.7328,71.1739,1124535.7103181,0
+MLM.US,D,20100805,000000,70.8079,71.9138,70.5145,71.695,774435.41147688,0
+MLM.US,D,20100806,000000,71.0435,72.238,70.8407,72.0609,489748.46515703,0
+MLM.US,D,20100809,000000,72.2659,72.6268,71.5846,72.2827,317444.90429998,0
+MLM.US,D,20100810,000000,71.2843,71.7924,70.5145,71.3807,603215.80539614,0
+MLM.US,D,20100811,000000,69.8571,70.2847,68.4081,68.9412,890345.16929638,0
+MLM.US,D,20100812,000000,68.4011,68.7492,67.4773,68.1039,1011682.7451887,0
+MLM.US,D,20100813,000000,67.9915,68.7571,67.8234,67.8472,532282.12660216,0
+MLM.US,D,20100816,000000,67.3519,68.1236,66.3803,66.8278,870729.40883605,0
+MLM.US,D,20100817,000000,67.7249,69.0336,67.3689,68.595,887866.55285519,0
+MLM.US,D,20100818,000000,68.4271,69.6294,68.0959,68.8368,460421.35476203,0
+MLM.US,D,20100819,000000,68.9502,68.9502,66.7682,67.1273,537633.52485774,0
+MLM.US,D,20100820,000000,66.7404,67.9298,66.3047,67.8303,430702.09004164,0
+MLM.US,D,20100823,000000,68.062,68.3644,66.6041,66.6886,534719.51656299,0
+MLM.US,D,20100824,000000,65.6404,65.6404,62.8419,63.0517,1817859.5299714,0
+MLM.US,D,20100825,000000,62.6758,63.8265,62.084,63.4267,970962.04335553,0
+MLM.US,D,20100826,000000,63.6484,64.4659,63.0965,63.4893,409829.42469228,0
+MLM.US,D,20100827,000000,64.0123,65.4087,63.0697,65.2585,357564.30283424,0
+MLM.US,D,20100830,000000,64.8428,64.8428,63.38,63.4893,356130.42573682,0
+MLM.US,D,20100831,000000,63.2923,63.8732,62.9194,63.5599,592517.03098063,0
+MLM.US,D,20100901,000000,64.3406,65.8782,64.2729,65.6851,686584.79840033,0
+MLM.US,D,20100902,000000,65.7638,67.0746,65.5539,66.9939,315024.60824564,0
+MLM.US,D,20100903,000000,68.0252,69.2017,66.7234,67.1003,465740.57625244,0
+MLM.US,D,20100907,000000,67.6314,70.0569,67.6314,68.4171,1415667.059385,0
+MLM.US,D,20100908,000000,68.4966,68.6856,66.7314,66.8706,774809.46637186,0
+MLM.US,D,20100909,000000,67.7985,67.9208,66.453,67.0219,448194.18400144,0
+MLM.US,D,20100910,000000,67.0219,67.5807,66.8458,67.161,281902.65060965,0
+MLM.US,D,20100913,000000,68.0252,68.8198,67.342,68.2043,357986.62287696,0
+MLM.US,D,20100914,000000,68.7921,69.1033,67.342,67.4216,323573.57253894,0
+MLM.US,D,20100915,000000,66.9859,67.527,66.5434,66.7493,379992.51367428,0
+MLM.US,D,20100916,000000,66.6886,67.0566,65.6494,66.3127,334978.22474014,0
+MLM.US,D,20100917,000000,65.4773,65.8692,64.979,65.3808,636783.21012481,0
+MLM.US,D,20100920,000000,65.7398,65.9666,64.9353,65.4952,566383.46452769,0
+MLM.US,D,20100921,000000,65.8949,67.6135,65.8949,66.2958,800011.91768299,0
+MLM.US,D,20100922,000000,66.262,66.8368,65.347,65.545,361125.86852782,0
+MLM.US,D,20100923,000000,64.8836,65.3998,64.2381,64.5544,420370.33185372,0
+MLM.US,D,20100924,000000,65.6673,66.6966,65.0318,66.3704,472721.92876814,0
+MLM.US,D,20100927,000000,66.5255,66.5604,65.5997,65.9299,187196.37550631,0
+MLM.US,D,20100928,000000,65.9905,66.2878,64.9353,66.0959,480302.57353491,0
+MLM.US,D,20100929,000000,65.9119,66.9153,65.6673,66.8636,480024.0434115,0
+MLM.US,D,20100930,000000,67.4136,67.883,66.8089,66.8368,489403.57045548,0
+MLM.US,D,20101001,000000,67.6234,68.1595,67.0923,67.883,566285.92870831,0
+MLM.US,D,20101004,000000,67.6414,67.8731,66.8089,67.3689,490951.07175487,0
+MLM.US,D,20101005,000000,68.1426,68.8098,67.7001,68.232,425234.05101236,0
+MLM.US,D,20101006,000000,67.4494,69.0745,67.2804,68.8009,402285.98431022,0
+MLM.US,D,20101007,000000,69.344,69.344,67.5628,68.0521,535093.57145797,0
+MLM.US,D,20101008,000000,68.2222,68.8278,67.3609,68.5613,707240.27058487,0
+MLM.US,D,20101011,000000,68.7114,69.156,68.5135,68.8198,628170.8978251,0
+MLM.US,D,20101012,000000,68.4459,68.605,67.1938,67.8164,429082.19102065,0
+MLM.US,D,20101013,000000,68.5135,68.6677,67.527,68.062,466048.26656929,0
+MLM.US,D,20101014,000000,68.1117,69.0843,67.8919,68.3823,401934.05094128,0
+MLM.US,D,20101015,000000,69.6483,69.6483,68.1236,69.0576,526513.43592342,0
+MLM.US,D,20101018,000000,69.3599,69.3599,68.0521,68.3037,328275.40234786,0
+MLM.US,D,20101019,000000,66.9312,68.7393,66.8636,67.5877,631788.77285772,0
+MLM.US,D,20101020,000000,67.6652,68.5046,67.3161,68.1943,408342.25482757,0
+MLM.US,D,20101021,000000,68.6577,68.9074,67.708,68.4808,386124.19848498,0
+MLM.US,D,20101022,000000,68.5046,68.7393,67.9456,68.5225,239759.13244207,0
+MLM.US,D,20101025,000000,69.3827,70.1673,69.1292,69.3827,414506.11640342,0
+MLM.US,D,20101026,000000,69.148,70.9451,68.9939,69.8203,501161.16154952,0
+MLM.US,D,20101027,000000,69.6204,69.6831,68.1039,69.6105,380895.47414657,0
+MLM.US,D,20101028,000000,70.6467,70.6467,68.967,69.3519,278806.64248696,0
+MLM.US,D,20101029,000000,69.327,70.224,68.7154,69.883,355465.7744315,0
+MLM.US,D,20101101,000000,70.7482,70.7482,69.1659,69.691,476690.73164576,0
+MLM.US,D,20101102,000000,69.0576,72.8387,69.0576,71.7994,972006.78269929,0
+MLM.US,D,20101103,000000,71.5666,71.8978,70.4757,71.4434,637971.73938789,0
+MLM.US,D,20101104,000000,72.7093,74.5651,72.1942,74.3743,551646.50608467,0
+MLM.US,D,20101105,000000,74.3573,76.6754,74.1673,75.507,489788.68611348,0
+MLM.US,D,20101108,000000,75.482,77.5059,75.0653,77.3408,715734.93658696,0
+MLM.US,D,20101109,000000,77.3666,78.0469,76.7182,77.4193,605867.37195006,0
+MLM.US,D,20101110,000000,77.2772,77.3309,75.2802,76.9221,474851.62841213,0
+MLM.US,D,20101111,000000,76.2996,76.7271,75.9544,76.4169,316068.34206551,0
+MLM.US,D,20101112,000000,75.5447,76.7271,74.6358,74.8117,377450.54922669,0
+MLM.US,D,20101115,000000,75.4283,75.6661,74.3146,74.3743,306475.64395235,0
+MLM.US,D,20101116,000000,73.9445,74.6457,72.5064,72.955,517257.58832052,0
+MLM.US,D,20101117,000000,73.1152,74.0947,72.6537,73.7297,263373.86149737,0
+MLM.US,D,20101118,000000,74.9938,75.2125,73.859,73.9545,254775.62653243,0
+MLM.US,D,20101119,000000,73.7904,74.2199,73.5258,73.9117,162295.58136855,0
+MLM.US,D,20101122,000000,73.5447,74.6358,73.3827,74.4757,236809.93081043,0
+MLM.US,D,20101123,000000,74.1932,74.4846,73.2404,74.2279,306143.82106164,0
+MLM.US,D,20101124,000000,74.6358,75.6859,74.6358,75.5168,252258.80018261,0
+MLM.US,D,20101126,000000,75.0295,75.0295,73.7805,73.9276,144366.08450737,0
+MLM.US,D,20101129,000000,73.6671,74.1305,72.7352,73.8839,170672.60107303,0
+MLM.US,D,20101130,000000,73.0515,74.04,72.9391,73.4124,320825.47568954,0
+MLM.US,D,20101201,000000,74.3483,76.9837,74.3483,76.7451,423905.75392562,0
+MLM.US,D,20101202,000000,76.9659,79.1378,76.764,78.2835,492836.42908843,0
+MLM.US,D,20101203,000000,77.9176,78.4646,76.8525,77.8102,393624.40133886,0
+MLM.US,D,20101206,000000,77.7684,77.7684,76.7551,77.1905,203962.4812022,0
+MLM.US,D,20101207,000000,78.4726,78.4726,77.2255,77.3049,306719.98626277,0
+MLM.US,D,20101208,000000,77.5844,77.7316,76.5313,77.2692,192795.13264406,0
+MLM.US,D,20101209,000000,77.7943,78.0181,77.1975,77.7237,291593.89006611,0
+MLM.US,D,20101210,000000,78.0738,78.9708,77.8022,78.578,204811.14338328,0
+MLM.US,D,20101213,000000,78.7111,80.0896,78.7111,79.67,361343.06169266,0
+MLM.US,D,20101214,000000,79.5983,81.281,79.5983,81.2631,654613.16011879,0
+MLM.US,D,20101215,000000,81.6927,82.3292,80.9061,81.2223,617354.47711198,0
+MLM.US,D,20101216,000000,81.4649,82.4814,81.1179,82.3113,290739.19474156,0
+MLM.US,D,20101217,000000,82.3919,82.4903,81.3894,81.3974,405497.62768269,0
+MLM.US,D,20101220,000000,81.4382,81.626,80.6117,80.8155,430433.61515735,0
+MLM.US,D,20101221,000000,81.0592,82.0677,81.0592,81.5526,331315.10113152,0
+MLM.US,D,20101222,000000,81.6927,81.9464,81.0314,81.4054,237641.49908502,0
+MLM.US,D,20101223,000000,81.4212,81.5366,80.2955,80.4734,215590.3597117,0
+MLM.US,D,20101227,000000,80.2875,81.3705,80.0469,81.1029,156531.91830937,0
+MLM.US,D,20101228,000000,81.1786,81.2462,80.56,80.8703,233975.35890466,0
+MLM.US,D,20101229,000000,80.9488,81.66,80.9488,81.625,218160.47882881,0
+MLM.US,D,20101230,000000,81.288,81.9473,80.6485,80.74,266976.65367132,0
+MLM.US,D,20101231,000000,80.9498,81.625,80.0627,80.0986,273214.9240166,0
+MLM.US,D,20110103,000000,80.7251,81.5446,80.4646,80.753,397184.96150853,0
+MLM.US,D,20110104,000000,78.5003,78.5003,74.6358,75.5257,1139718.1158538,0
+MLM.US,D,20110105,000000,75.0912,75.0912,73.4413,73.5716,1152743.6725999,0
+MLM.US,D,20110106,000000,73.3747,73.4592,71.0256,71.9416,1345010.9051905,0
+MLM.US,D,20110107,000000,72.1574,72.9738,70.5523,70.8665,976328.52446977,0
+MLM.US,D,20110110,000000,70.7482,72.3344,69.7934,71.7834,659475.8737535,0
+MLM.US,D,20110111,000000,71.8978,72.5423,71.5578,72.043,257126.54143688,0
+MLM.US,D,20110112,000000,72.0092,73.3657,72.0092,72.5921,491137.09367845,0
+MLM.US,D,20110113,000000,72.402,72.6636,71.9834,72.1942,359383.29558966,0
+MLM.US,D,20110114,000000,71.9575,73.0236,71.6115,72.8387,606468.67524898,0
+MLM.US,D,20110118,000000,72.8317,73.0315,72.1047,72.9201,493812.79280623,0
+MLM.US,D,20110119,000000,72.7512,73.0495,72.2042,72.5064,707298.59097172,0
+MLM.US,D,20110120,000000,72.1395,73.4741,72.1395,72.3782,611145.36696012,0
+MLM.US,D,20110121,000000,73.0585,73.3657,71.7198,72.5064,442346.05693371,0
+MLM.US,D,20110124,000000,72.4876,74.8117,72.4876,73.7377,773175.49001611,0
+MLM.US,D,20110125,000000,73.2026,74.3483,72.5154,73.4094,440146.97613985,0
+MLM.US,D,20110126,000000,73.7208,73.859,72.402,73.2822,540708.41697829,0
+MLM.US,D,20110127,000000,73.0585,73.8501,72.7093,73.5547,313385.60427033,0
+MLM.US,D,20110128,000000,73.5447,73.7377,71.0435,71.4514,532943.76133575,0
+MLM.US,D,20110131,000000,71.6442,72.777,71.1996,72.5094,663307.92537921,0
+MLM.US,D,20110201,000000,72.7272,73.8501,72.1753,72.7869,775506.29444234,0
+MLM.US,D,20110202,000000,72.8466,73.8759,72.4369,73.1232,327360.37558865,0
+MLM.US,D,20110203,000000,72.8934,75.1956,71.3897,74.8515,859275.48596321,0
+MLM.US,D,20110204,000000,75.0206,75.498,73.7974,74.6715,405913.91458194,0
+MLM.US,D,20110207,000000,74.8515,77.3408,74.8515,76.9479,631337.29262158,0
+MLM.US,D,20110208,000000,79.3736,81.8946,78.4387,78.7111,775884.37143297,0
+MLM.US,D,20110209,000000,77.0106,77.5337,74.7262,76.5223,704596.74822224,0
+MLM.US,D,20110210,000000,76.3353,77.463,76.2399,77.0812,246429.7780692,0
+MLM.US,D,20110211,000000,76.4806,77.8201,76.1105,77.7495,316345.866665,0
+MLM.US,D,20110214,000000,77.5754,79.1378,77.1378,78.8375,577539.75232282,0
+MLM.US,D,20110215,000000,78.9887,79.67,77.5576,77.7147,436628.64797444,0
+MLM.US,D,20110216,000000,78.1165,80.1056,77.9176,79.5287,760031.28144848,0
+MLM.US,D,20110218,000000,80.2258,80.7937,78.9549,80.011,386924.59551832,0
+MLM.US,D,20110222,000000,78.5967,81.7961,76.6486,76.7451,347346.1688483,0
+MLM.US,D,20110223,000000,76.8177,77.3408,74.2111,75.3517,368767.85025319,0
+MLM.US,D,20110224,000000,75.297,76.6754,74.5373,75.5794,316710.87184478,0
+MLM.US,D,20110225,000000,75.9544,77.0534,75.6321,76.8345,262050.59203019,0
+MLM.US,D,20110228,000000,77.2831,78.1851,77.1418,77.5128,389638.50455473,0
+MLM.US,D,20110301,000000,78.0369,78.2478,75.0206,75.2364,349092.76388211,0
+MLM.US,D,20110302,000000,75.2453,76.2219,74.7531,75.123,406464.9416853,0
+MLM.US,D,20110303,000000,76.0538,76.6307,74.8197,75.7336,382102.10284005,0
+MLM.US,D,20110304,000000,75.837,76.4437,74.5284,75.4114,263484.4691276,0
+MLM.US,D,20110307,000000,75.6511,75.846,74.1037,74.2786,319527.34432014,0
+MLM.US,D,20110308,000000,74.6098,75.837,74.1574,75.0733,372805.02875679,0
+MLM.US,D,20110309,000000,74.8267,75.2802,74.05,74.6546,268475.88982296,0
+MLM.US,D,20110310,000000,73.6412,73.8759,72.9471,73.492,377122.74843163,0
+MLM.US,D,20110311,000000,73.0395,74.5841,73.0395,74.0768,145318.3156513,0
+MLM.US,D,20110314,000000,73.859,74.7342,73.1062,73.9545,204601.99440975,0
+MLM.US,D,20110315,000000,71.7656,75.489,71.5308,74.7163,554423.7631275,0
+MLM.US,D,20110316,000000,74.4757,74.5462,72.8317,73.1479,350950.97207006,0
+MLM.US,D,20110317,000000,74.5561,74.7551,73.323,73.5587,232863.24945885,0
+MLM.US,D,20110318,000000,74.4934,75.0116,73.4006,73.9983,408406.60835789,0
+MLM.US,D,20110321,000000,75.1499,75.2891,74.1752,74.6457,333445.80629942,0
+MLM.US,D,20110322,000000,74.4687,74.9201,73.0315,73.508,390160.37146467,0
+MLM.US,D,20110323,000000,73.3379,73.9028,72.7272,73.6164,494739.88585239,0
+MLM.US,D,20110324,000000,74.1126,76.2399,73.7805,76.1444,462172.97741539,0
+MLM.US,D,20110325,000000,76.5064,77.3666,76.0877,76.93,242286.014031,0
+MLM.US,D,20110328,000000,77.2871,77.2871,76.4894,76.6237,238238.78028829,0
+MLM.US,D,20110329,000000,76.3632,77.661,76.0071,77.0534,268219.48122559,0
+MLM.US,D,20110330,000000,77.4024,78.3522,76.8177,77.9445,170462.44657558,0
+MLM.US,D,20110331,000000,77.7048,78.5303,77.3966,78.2179,186243.13883846,0
+MLM.US,D,20110401,000000,78.8375,79.9125,78.6764,79.5466,579628.22548645,0
+MLM.US,D,20110404,000000,79.5287,79.5287,77.4024,77.8818,308264.47099043,0
+MLM.US,D,20110405,000000,78.2746,78.9797,77.6431,78.9002,230917.56069061,0
+MLM.US,D,20110406,000000,79.3736,79.8351,78.9628,79.5287,210621.06054238,0
+MLM.US,D,20110407,000000,79.4004,80.5331,79.2045,79.3219,284506.95753974,0
+MLM.US,D,20110408,000000,79.8868,80.0796,78.202,78.6057,361943.35946766,0
+MLM.US,D,20110411,000000,78.5273,78.5273,76.764,77.1548,306765.23483879,0
+MLM.US,D,20110412,000000,76.5064,77.5387,76.4,76.767,371260.54402914,0
+MLM.US,D,20110413,000000,77.3846,77.5576,76.4169,77.3846,387428.36299784,0
+MLM.US,D,20110414,000000,76.8425,77.5059,76.4357,77.3936,270806.6942492,0
+MLM.US,D,20110415,000000,77.4373,78.2657,76.9479,77.6431,146383.1654733,0
+MLM.US,D,20110418,000000,76.4259,76.591,75.3249,75.507,549336.81766057,0
+MLM.US,D,20110419,000000,75.676,75.9733,74.7083,75.507,285121.33264951,0
+MLM.US,D,20110420,000000,76.583,77.0534,75.9733,76.7551,283985.09062981,0
+MLM.US,D,20110421,000000,77.3309,78.8107,77.2602,78.6944,349191.30522541,0
+MLM.US,D,20110425,000000,78.7201,79.4223,78.3263,79.3219,397441.3701059,0
+MLM.US,D,20110426,000000,80.0199,80.2955,79.7744,79.9652,458424.38427432,0
+MLM.US,D,20110427,000000,79.9652,80.4466,79.651,80.3044,723455.3491774,0
+MLM.US,D,20110428,000000,80.0369,80.5779,79.477,79.8351,272236.54925097,0
+MLM.US,D,20110429,000000,79.7704,80.4287,79.3815,79.5476,363674.8716428,0
+MLM.US,D,20110502,000000,79.8788,80.2527,79.288,79.3129,514395.86726916,0
+MLM.US,D,20110503,000000,79.1925,79.3616,76.9072,77.7316,776817.49762259,0
+MLM.US,D,20110504,000000,77.6431,78.211,75.7775,76.7371,491195.41406529,0
+MLM.US,D,20110505,000000,76.1702,77.3726,75.5487,75.8729,387860.73827967,0
+MLM.US,D,20110506,000000,76.8028,77.2215,75.8082,76.0618,267589.01773325,0
+MLM.US,D,20110509,000000,75.9176,76.203,75.2364,75.6144,251282.4364648,0
+MLM.US,D,20110510,000000,76.0728,77.1737,75.6928,77.0812,504710.66095617,0
+MLM.US,D,20110511,000000,77.0226,77.0394,75.0325,76.39,488220.06881196,0
+MLM.US,D,20110512,000000,76.1622,76.4716,75.0206,75.8013,194820.25780127,0
+MLM.US,D,20110513,000000,76.0151,76.0151,74.8972,75.4253,213323.90881578,0
+MLM.US,D,20110516,000000,74.9569,76.0728,74.9569,75.676,292489.81187101,0
+MLM.US,D,20110517,000000,75.3379,76.1702,75.3209,75.478,335597.62746946,0
+MLM.US,D,20110518,000000,75.5954,75.8629,74.8137,75.5854,273376.81336631,0
+MLM.US,D,20110519,000000,75.8629,76.2219,74.9411,75.7575,136112.74424398,0
+MLM.US,D,20110520,000000,75.486,75.7893,74.9042,75.2672,238224.70295353,0
+MLM.US,D,20110523,000000,73.8809,74.9221,73.7078,74.3225,208608.0016721,0
+MLM.US,D,20110524,000000,74.5124,74.5939,73.6541,74.0838,359291.79291374,0
+MLM.US,D,20110525,000000,73.8411,73.8411,72.5851,72.8934,874551.40522265,0
+MLM.US,D,20110526,000000,72.5334,72.6458,71.5159,72.5921,956030.01327372,0
+MLM.US,D,20110527,000000,72.3513,74.2269,72.3513,73.7525,593620.09071125,0
+MLM.US,D,20110531,000000,74.3076,75.1598,74.0668,75.0832,392850.14792721,0
+MLM.US,D,20110601,000000,75.0862,75.0862,73.7715,73.8312,552838.05191948,0
+MLM.US,D,20110602,000000,73.7775,74.1285,73.0773,73.3508,158568.10422961,0
+MLM.US,D,20110603,000000,72.3513,72.7442,71.684,71.8859,318184.96989865,0
+MLM.US,D,20110606,000000,71.6671,71.7347,70.7114,71.0445,266303.9581747,0
+MLM.US,D,20110607,000000,71.7159,71.7417,70.5761,71.0078,218919.64938179,0
+MLM.US,D,20110608,000000,70.783,71.1142,70.3703,70.5224,196198.83108358,0
+MLM.US,D,20110609,000000,70.604,71.0535,70.2649,70.6935,286781.45262695,0
+MLM.US,D,20110610,000000,70.3354,70.4747,69.0246,69.3101,236115.11378777,0
+MLM.US,D,20110613,000000,69.3857,70.0629,69.2027,69.5707,222375.63506469,0
+MLM.US,D,20110614,000000,70.3544,72.6636,70.3544,72.2102,789767.64007536,0
+MLM.US,D,20110615,000000,71.2106,71.5706,69.3947,69.9118,548920.53076132,0
+MLM.US,D,20110616,000000,69.9505,71.0366,69.3619,70.1166,371058.43372298,0
+MLM.US,D,20110617,000000,70.5513,71.0952,70.0629,70.8755,346778.04783845,0
+MLM.US,D,20110620,000000,70.5055,71.8769,70.1116,71.2603,287182.65666753,0
+MLM.US,D,20110621,000000,71.6671,72.4359,71.323,72.2012,203294.81332514,0
+MLM.US,D,20110622,000000,71.7517,71.8671,71.1222,71.2106,215574.27132911,0
+MLM.US,D,20110623,000000,70.1823,71.2106,69.519,71.0952,404923.47352938,0
+MLM.US,D,20110624,000000,71.316,71.4017,69.1937,69.6512,787445.88536431,0
+MLM.US,D,20110627,000000,69.8154,70.3971,69.2027,69.5628,204128.39264756,0
+MLM.US,D,20110628,000000,69.9208,70.7741,69.6702,70.422,263135.5523304,0
+MLM.US,D,20110629,000000,70.8238,71.1479,69.8253,70.1643,335518.19108047,0
+MLM.US,D,20110630,000000,70.2599,70.603,69.9675,70.0969,552715.37800231,0
+MLM.US,D,20110701,000000,70.1823,71.8948,69.7537,71.0952,472172.9127126,0
+MLM.US,D,20110705,000000,71.1569,71.6323,70.0262,71.323,442710.05658958,0
+MLM.US,D,20110706,000000,71.1589,72.4448,70.5204,70.609,505003.26841434,0
+MLM.US,D,20110707,000000,71.4017,71.5975,70.2997,70.8586,510810.1690017,0
+MLM.US,D,20110708,000000,70.0779,70.4668,69.158,69.9038,706885.32064421,0
+MLM.US,D,20110711,000000,68.9412,69.0426,67.5986,68.0739,669719.14583723,0
+MLM.US,D,20110712,000000,68.246,69.1033,68.0202,68.7194,871588.12625625,0
+MLM.US,D,20110713,000000,69.0943,70.0442,69.0009,69.2127,624703.85137917,0
+MLM.US,D,20110714,000000,69.687,69.88,67.7031,67.9407,564095.89762964,0
+MLM.US,D,20110715,000000,68.0819,68.256,67.2545,68.1476,434777.47845387,0
+MLM.US,D,20110718,000000,67.8015,68.0113,66.5822,66.8169,338003.84618904,0
+MLM.US,D,20110719,000000,67.174,68.1406,67.174,67.6145,426192.31529977,0
+MLM.US,D,20110720,000000,67.6504,68.2749,67.5031,68.1556,352890.62769483,0
+MLM.US,D,20110721,000000,68.434,69.6234,68.434,69.3181,310084.46926976,0
+MLM.US,D,20110722,000000,69.0346,69.8711,68.0043,69.3857,482501.65432878,0
+MLM.US,D,20110725,000000,68.4151,69.8531,68.4151,69.0843,183946.52222521,0
+MLM.US,D,20110726,000000,68.8238,68.9739,68.1754,68.6707,291961.91181762,0
+MLM.US,D,20110727,000000,68.5285,68.7821,67.2545,67.4236,473359.43092785,0
+MLM.US,D,20110728,000000,67.4763,67.6741,66.257,66.451,442680.89639615,0
+MLM.US,D,20110729,000000,65.4405,66.7821,65.4027,66.2869,553968.26079571,0
+MLM.US,D,20110801,000000,67.0029,67.179,64.8129,65.2227,595086.14457383,0
+MLM.US,D,20110802,000000,64.2968,64.3068,61.2417,61.3392,1562072.3463844,0
+MLM.US,D,20110803,000000,61.9796,63.2755,60.5345,61.8146,2372835.3257263,0
+MLM.US,D,20110804,000000,60.9135,61.8324,60.0791,60.0961,1315427.3861981,0
+MLM.US,D,20110805,000000,60.7902,61.1134,58.5953,59.2796,2171050.8093157,0
+MLM.US,D,20110808,000000,55.9042,59.3432,55.8952,58.65,1667380.8656077,0
+MLM.US,D,20110809,000000,60.0344,60.1826,54.8987,58.3745,2017636.0151312,0
+MLM.US,D,20110810,000000,57.0081,57.0956,54.7585,54.7765,1397323.2866724,0
+MLM.US,D,20110811,000000,55.0797,57.5591,54.4781,57.3511,1107056.6881691,0
+MLM.US,D,20110812,000000,57.7948,58.2164,56.7128,56.9634,559218.10113625,0
+MLM.US,D,20110815,000000,57.6486,59.8683,57.6406,59.8246,654195.86769563,0
+MLM.US,D,20110816,000000,59.2189,60.1566,59.1383,59.7639,779721.45067823,0
+MLM.US,D,20110817,000000,60.0065,60.5465,58.3487,58.6589,353638.73748479,0
+MLM.US,D,20110818,000000,57.188,57.196,53.949,54.3468,906948.38011865,0
+MLM.US,D,20110819,000000,53.5352,55.1206,53.3961,54.2504,596949.38038134,0
+MLM.US,D,20110822,000000,55.5352,55.6784,53.7939,54.9803,410559.43505183,0
+MLM.US,D,20110823,000000,55.22,57.7241,54.5397,57.7241,557582.11373268,0
+MLM.US,D,20110824,000000,57.3374,59.391,57.2567,59.1603,472414.23845129,0
+MLM.US,D,20110825,000000,59.3481,59.5551,57.4745,57.6177,389456.5047268,0
+MLM.US,D,20110826,000000,57.196,58.7823,55.934,58.2701,452793.45037142,0
+MLM.US,D,20110829,000000,59.0219,61.7102,59.0219,61.6822,608179.07142198,0
+MLM.US,D,20110830,000000,62.0692,63.1899,60.7405,62.5465,619043.75728285,0
+MLM.US,D,20110831,000000,63.0517,64.0532,61.9786,62.4411,651803.7263108,0
+MLM.US,D,20110901,000000,62.4142,63.4277,61.2486,61.3919,490364.85131461,0
+MLM.US,D,20110902,000000,60.2591,60.4998,57.938,58.309,362873.46908555,0
+MLM.US,D,20110906,000000,56.8947,62.5654,56.7913,61.3481,1652096.902157,0
+MLM.US,D,20110907,000000,62.1159,62.6958,60.7653,62.1786,1163987.4409753,0
+MLM.US,D,20110908,000000,61.7807,62.1954,60.7136,61.1641,627537.41776103,0
+MLM.US,D,20110909,000000,60.5804,60.5804,57.7948,58.2701,802701.69414554,0
+MLM.US,D,20110912,000000,57.4665,58.9225,57.2567,58.8608,573988.24186834,0
+MLM.US,D,20110913,000000,58.2343,60.1219,58.2075,59.8673,676823.17227008,0
+MLM.US,D,20110914,000000,60.0502,60.9493,58.4661,59.8941,657300.92553351,0
+MLM.US,D,20110915,000000,60.7136,61.1184,60.0244,60.6758,372128.31116454,0
+MLM.US,D,20110916,000000,60.7405,61.5838,59.6545,60.1566,394280.00292898,0
+MLM.US,D,20110919,000000,59.2298,59.3203,57.5093,58.2701,501777.54770711,0
+MLM.US,D,20110920,000000,58.6232,59.1423,56.7028,56.7733,492090.33034629,0
+MLM.US,D,20110921,000000,56.5098,56.7206,55.4845,55.4845,484523.76291427,0
+MLM.US,D,20110922,000000,54.145,55.1484,53.5969,54.8789,787515.26651419,0
+MLM.US,D,20110923,000000,54.7804,56.3637,54.5397,55.4258,699914.02336763,0
+MLM.US,D,20110926,000000,56.5268,58.0603,55.6784,57.8912,611874.37179577,0
+MLM.US,D,20110927,000000,59.0986,60.3417,57.7589,58.0314,496521.67422309,0
+MLM.US,D,20110928,000000,58.3914,58.5188,56.7028,56.9982,399119.58951374,0
+MLM.US,D,20110929,000000,58.4292,58.6042,57.1713,58.0235,692347.4559356,0
+MLM.US,D,20110930,000000,56.9713,57.1155,55.4358,55.7261,503098.80612646,0
+MLM.US,D,20111003,000000,55.4428,56.2234,53.1793,54.3209,1046992.7228555,0
+MLM.US,D,20111004,000000,53.5084,56.2324,52.8302,56.137,716568.51590937,0
+MLM.US,D,20111005,000000,56.4114,57.3214,55.6317,57.2934,657303.94210524,0
+MLM.US,D,20111006,000000,57.3034,59.383,56.4561,59.2666,443996.12167204,0
+MLM.US,D,20111007,000000,59.937,60.1378,56.5914,57.563,349250.63113618,0
+MLM.US,D,20111010,000000,58.6859,60.3337,58.5775,60.3337,352064.0870398,0
+MLM.US,D,20111011,000000,59.6177,60.818,59.2387,60.5465,330521.74276556,0
+MLM.US,D,20111012,000000,60.9682,62.271,60.2443,61.1005,918138.85572675,0
+MLM.US,D,20111013,000000,61.6275,61.917,59.6355,61.2835,547623.40491583,0
+MLM.US,D,20111014,000000,62.5117,62.5117,60.6569,62.0164,260373.37814626,0
+MLM.US,D,20111017,000000,61.5161,61.7807,59.5709,59.8853,253421.18582399,0
+MLM.US,D,20111018,000000,59.7261,62.6598,59.1791,62.0065,418499.05185493,0
+MLM.US,D,20111019,000000,60.4124,61.6185,59.6266,60.7574,834051.91864994,0
+MLM.US,D,20111020,000000,61.1552,61.6455,60.1378,61.4794,492547.8437259,0
+MLM.US,D,20111021,000000,61.7619,62.6598,61.5648,62.5117,471273.97433596,0
+MLM.US,D,20111024,000000,62.5197,64.6081,62.5027,63.9586,947996.88274688,0
+MLM.US,D,20111025,000000,63.4794,64.3356,62.2353,62.3953,333956.61244633,0
+MLM.US,D,20111026,000000,63.2496,64.2212,61.6732,63.8135,391228.23785839,0
+MLM.US,D,20111027,000000,66.1167,67.7268,65.4982,66.8825,569058.15813158,0
+MLM.US,D,20111028,000000,66.7145,67.156,64.9263,65.351,364314.38485035,0
+MLM.US,D,20111031,000000,64.6668,65.2377,63.6205,63.6205,392387.60692805,0
+MLM.US,D,20111101,000000,60.8121,63.9836,59.2756,62.9116,809390.43920306,0
+MLM.US,D,20111102,000000,63.5002,64.9423,62.5654,63.0756,643057.6793309,0
+MLM.US,D,20111103,000000,63.8762,66.076,62.8479,65.6663,455774.82876822,0
+MLM.US,D,20111104,000000,64.9572,65.6574,63.7399,65.1352,339246.67374332,0
+MLM.US,D,20111107,000000,64.8488,65.5589,63.3461,64.9522,173834.97377386,0
+MLM.US,D,20111108,000000,65.72,67.5538,65.2684,66.9342,507584.44829447,0
+MLM.US,D,20111109,000000,65.35,65.8512,63.895,64.0532,598986.5718255,0
+MLM.US,D,20111110,000000,65.177,66.3465,64.6558,65.7905,339099.86725228,0
+MLM.US,D,20111111,000000,66.4837,67.1908,66.2093,66.5195,268653.86755525,0
+MLM.US,D,20111114,000000,66.2839,67.0446,66.074,66.8109,415487.50774078,0
+MLM.US,D,20111115,000000,66.4051,67.3768,66.2391,67.0069,576886.16178052,0
+MLM.US,D,20111116,000000,66.5752,68.0053,66.081,66.2222,284963.46539544,0
+MLM.US,D,20111117,000000,65.9826,67.7558,65.7805,66.2142,370515.45081092,0
+MLM.US,D,20111118,000000,66.4658,67.156,65.8612,66.6598,244264.88508831,0
+MLM.US,D,20111121,000000,65.5688,66.5713,64.7542,65.4127,363964.46252924,0
+MLM.US,D,20111122,000000,65.159,66.262,64.463,64.6121,436214.37212302,0
+MLM.US,D,20111123,000000,64.1874,64.2839,61.8215,62.1337,499296.9202181,0
+MLM.US,D,20111125,000000,61.8633,63.4972,61.8633,63.1601,168951.144137,0
+MLM.US,D,20111128,000000,64.5744,65.0825,63.4604,63.9508,582112.87507111,0
+MLM.US,D,20111129,000000,63.9836,65.5072,63.7668,64.5444,386586.73948414,0
+MLM.US,D,20111130,000000,66.2162,69.4196,66.1526,69.3747,609725.56719746,0
+MLM.US,D,20111201,000000,69.0079,71.1272,68.2182,68.3534,614560.12616267,0
+MLM.US,D,20111202,000000,68.6429,68.9999,66.9432,67.0506,563589.11357838,0
+MLM.US,D,20111205,000000,68.0889,69.1312,66.7821,66.8716,507606.56982052,0
+MLM.US,D,20111206,000000,67.7209,68.0799,66.9432,67.2257,467358.46422562,0
+MLM.US,D,20111207,000000,66.6439,67.6454,65.7815,67.156,311196.57871558,0
+MLM.US,D,20111208,000000,65.8275,66.3366,63.378,64.0015,778506.77779346,0
+MLM.US,D,20111209,000000,64.099,65.6841,63.8215,65.0377,347817.75956267,0
+MLM.US,D,20111212,000000,64.0621,70.4558,62.0492,66.1387,4670767.1642569,0
+MLM.US,D,20111213,000000,66.3216,67.6524,65.7398,66.1725,1165585.2184702,0
+MLM.US,D,20111214,000000,65.358,65.5589,62.8926,63.3173,975973.5745291,0
+MLM.US,D,20111215,000000,64.5157,65.4823,63.9926,65.168,859511.78408234,0
+MLM.US,D,20111216,000000,65.4405,66.8895,65.3938,65.9856,958395.00551294,0
+MLM.US,D,20111219,000000,68.5135,68.5135,65.1521,65.4624,642226.11105631,0
+MLM.US,D,20111220,000000,66.5295,68.0362,66.5295,67.2972,590288.78999333,0
+MLM.US,D,20111221,000000,67.7408,68.064,67.1371,67.7209,519186.18318227,0
+MLM.US,D,20111222,000000,68.3434,68.8965,66.9332,67.183,438377.25405608,0
+MLM.US,D,20111223,000000,67.183,67.4693,66.7473,67.3599,258924.41819017,0
+MLM.US,D,20111227,000000,67.4504,67.6602,67.183,67.2604,206341.55077618,0
+MLM.US,D,20111228,000000,67.0248,67.2972,64.4251,64.6021,375889.97611645,0
+MLM.US,D,20111229,000000,65.1949,66.6439,64.8458,66.4837,399583.13603682,0
+MLM.US,D,20111230,000000,66.3973,67.2187,66.3973,66.8488,341652.89246291,0
+MLM.US,D,20120103,000000,70.4638,70.4638,67.0346,67.1371,419831.37103731,0
+MLM.US,D,20120104,000000,66.9789,67.5031,66.2709,67.1133,180832.41467213,0
+MLM.US,D,20120105,000000,67.1133,68.7154,65.6394,67.2684,456845.71173369,0
+MLM.US,D,20120106,000000,67.147,67.2337,65.6841,65.7638,577790.12777671,0
+MLM.US,D,20120109,000000,66.2192,67.4036,66.1914,66.3534,435161.58858796,0
+MLM.US,D,20120110,000000,67.2097,67.538,65.9606,66.2799,623760.66995044,0
+MLM.US,D,20120111,000000,66.076,67.4226,66.0591,67.0506,703506.76030246,0
+MLM.US,D,20120112,000000,68.246,69.2863,67.2784,68.9849,1171439.3786814,0
+MLM.US,D,20120113,000000,69.159,70.0022,67.9646,70.0022,524037.83605397,0
+MLM.US,D,20120117,000000,70.4668,70.4668,68.7284,69.2823,474283.50740228,0
+MLM.US,D,20120118,000000,69.1142,71.4284,68.6975,70.7312,527880.9484427,0
+MLM.US,D,20120119,000000,70.8705,71.9088,70.603,71.4891,580635.7604455,0
+MLM.US,D,20120120,000000,71.5995,72.3881,70.1236,71.7119,823077.63068275,0
+MLM.US,D,20120123,000000,71.9168,71.9258,70.4459,70.9322,601742.71286618,0
+MLM.US,D,20120124,000000,70.6458,71.1917,70.1953,71.0734,634811.37773488,0
+MLM.US,D,20120125,000000,70.8019,72.5274,70.4866,72.3951,843208.21938563,0
+MLM.US,D,20120126,000000,72.6418,73.0525,71.3927,72.1643,361801.58059618,0
+MLM.US,D,20120127,000000,72.0918,72.767,71.7188,72.3533,429487.41715688,0
+MLM.US,D,20120130,000000,71.6343,73.1808,71.4284,73.0625,727699.66560672,0
+MLM.US,D,20120131,000000,73.305,73.8222,72.5561,73.131,849429.39582442,0
+MLM.US,D,20120201,000000,73.3906,74.5383,72.7859,73.4513,1569336.2511191,0
+MLM.US,D,20120202,000000,73.8918,74.7302,73.4274,73.7954,885654.40025048,0
+MLM.US,D,20120203,000000,74.6198,75.2752,74.415,74.7202,875766.07810742,0
+MLM.US,D,20120206,000000,74.5284,76.0778,74.407,75.8599,1464416.8696494,0
+MLM.US,D,20120207,000000,75.9604,78.023,75.4243,76.4507,1397849.175678,0
+MLM.US,D,20120208,000000,75.5129,77.1877,73.9734,76.6088,1015130.6866803,0
+MLM.US,D,20120209,000000,76.8505,78.3283,76.6437,78.2667,932069.38399296,0
+MLM.US,D,20120210,000000,77.6063,78.0509,76.6874,77.294,460016.1286258,0
+MLM.US,D,20120213,000000,77.9017,78.1722,77.1717,77.9882,783903.42462504,0
+MLM.US,D,20120214,000000,77.297,78.4835,77.1448,78.3263,653971.63586341,0
+MLM.US,D,20120215,000000,78.7411,79.2253,77.5616,78.8604,1187518.7115459,0
+MLM.US,D,20120216,000000,78.8018,79.6202,78.591,79.3377,1066035.3346864,0
+MLM.US,D,20120217,000000,79.5566,80.2855,79.0961,79.2165,721314.58877039,0
+MLM.US,D,20120221,000000,79.2165,79.6003,77.6391,77.9544,665731.23800528,0
+MLM.US,D,20120222,000000,77.6948,78.1662,76.6337,76.9042,478983.32616338,0
+MLM.US,D,20120223,000000,76.7321,78.3204,76.592,77.8918,557092.42358791,0
+MLM.US,D,20120224,000000,78.1841,78.6584,77.5894,77.7674,433198.80591323,0
+MLM.US,D,20120227,000000,77.0842,78.3462,76.1355,77.7943,434562.29633686,0
+MLM.US,D,20120228,000000,77.7764,77.9474,76.7868,77.3477,342698.63733058,0
+MLM.US,D,20120229,000000,77.3836,78.1255,76.4457,76.4736,541673.71993307,0
+MLM.US,D,20120301,000000,77.1101,78.2289,76.0956,76.406,792103.47212115,0
+MLM.US,D,20120302,000000,76.5471,76.7053,75.478,75.8222,471019.57678642,0
+MLM.US,D,20120305,000000,75.8957,76.938,74.9978,76.5998,764464.63637311,0
+MLM.US,D,20120306,000000,75.8957,75.8957,74.4607,74.6238,470433.35634617,0
+MLM.US,D,20120307,000000,74.9221,75.504,74.5244,75.2275,159535.41823222,0
+MLM.US,D,20120308,000000,75.7863,77.2662,75.486,76.929,317192.51779826,0
+MLM.US,D,20120309,000000,76.7221,78.0061,76.6774,77.7316,418912.32218244,0
+MLM.US,D,20120312,000000,77.9544,78.1921,77.0911,77.3309,538933.66727497,0
+MLM.US,D,20120313,000000,77.7385,79.5287,77.7316,79.466,515407.42432386,0
+MLM.US,D,20120314,000000,79.1895,79.7534,78.4506,78.6864,492711.74412343,0
+MLM.US,D,20120315,000000,78.569,80.003,78.2667,79.7187,387729.01464731,0
+MLM.US,D,20120316,000000,79.654,79.7365,78.6944,78.9867,667857.92107754,0
+MLM.US,D,20120319,000000,78.9519,79.7971,78.5411,79.2442,395837.55946748,0
+MLM.US,D,20120320,000000,78.4963,78.8505,77.9982,78.569,384162.42133416,0
+MLM.US,D,20120321,000000,78.8604,79.3706,78.3899,78.8792,468638.49616462,0
+MLM.US,D,20120322,000000,78.0966,78.3741,76.7868,77.6291,498382.89898278,0
+MLM.US,D,20120323,000000,77.4483,78.2567,76.4796,77.9982,325111.01859922,0
+MLM.US,D,20120326,000000,78.8505,78.9777,77.9195,78.4159,291890.51961992,0
+MLM.US,D,20120327,000000,78.3283,78.8872,77.8838,77.9812,684606.93286693,0
+MLM.US,D,20120328,000000,78.1563,78.2667,76.0798,76.8505,714693.21381492,0
+MLM.US,D,20120329,000000,76.387,76.5998,74.9221,76.2776,416395.49583263,0
+MLM.US,D,20120330,000000,76.9599,77.2195,76.0818,76.2558,338112.44277145,0
+MLM.US,D,20120402,000000,76.2518,76.6605,75.4523,76.3313,429902.69853221,0
+MLM.US,D,20120403,000000,76.1782,76.5313,75.6501,76.043,389217.19003592,0
+MLM.US,D,20120404,000000,75.5587,75.8868,75.1569,75.676,457218.76110475,0
+MLM.US,D,20120405,000000,75.5497,76.2776,75.3726,75.6411,215502.87913142,0
+MLM.US,D,20120409,000000,73.1956,75.2205,73.1956,74.6516,523670.81982636,0
+MLM.US,D,20120410,000000,74.5244,74.6516,73.0295,73.1241,686576.75420904,0
+MLM.US,D,20120411,000000,73.7944,74.2239,73.3976,73.7258,707131.67400246,0
+MLM.US,D,20120412,000000,73.6353,75.6311,73.6184,74.6417,518586.89093117,0
+MLM.US,D,20120413,000000,74.6417,74.6417,73.4661,73.6253,476529.84781997,0
+MLM.US,D,20120416,000000,74.4607,74.6785,73.7158,73.9813,549404.18776262,0
+MLM.US,D,20120417,000000,74.6805,76.0241,74.6805,75.1012,675693.96891777,0
+MLM.US,D,20120418,000000,74.5791,74.5791,73.3617,73.5547,656591.02565218,0
+MLM.US,D,20120419,000000,73.3886,73.6701,72.5731,72.9251,713608.2535147,0
+MLM.US,D,20120420,000000,73.679,73.689,72.9063,73.0822,505990.69289517,0
+MLM.US,D,20120423,000000,72.1286,72.9938,71.7009,72.6258,383587.26165694,0
+MLM.US,D,20120424,000000,72.7979,72.8784,72.22,72.6448,458241.37892247,0
+MLM.US,D,20120425,000000,74.0788,74.2509,73.1499,73.8411,504550.78265428,0
+MLM.US,D,20120426,000000,73.5358,74.0171,73.3976,73.689,570862.06802833,0
+MLM.US,D,20120427,000000,74.3225,74.5791,73.679,74.2658,702023.61253339,0
+MLM.US,D,20120430,000000,74.2339,74.4984,73.4493,73.7994,436890.08419136,0
+MLM.US,D,20120501,000000,72.6527,74.4,71.695,72.8596,814258.18045733,0
+MLM.US,D,20120502,000000,72.5641,73.3707,72.1375,73.131,543195.07761077,0
+MLM.US,D,20120503,000000,73.2176,73.2176,71.5806,72.1982,541119.67625799,0
+MLM.US,D,20120504,000000,71.5051,71.5328,70.2967,70.7342,419867.56989811,0
+MLM.US,D,20120507,000000,70.3951,72.2659,70.1683,71.0615,1080130.7688741,0
+MLM.US,D,20120508,000000,70.7342,70.9362,69.2823,70.2708,558472.00239412,0
+MLM.US,D,20120509,000000,69.334,70.1446,69.0426,69.1152,803859.05216737,0
+MLM.US,D,20120510,000000,69.7338,70.0899,68.4996,68.5593,671417.4757233,0
+MLM.US,D,20120511,000000,68.2759,69.2186,68.1635,68.3207,690446.01021946,0
+MLM.US,D,20120514,000000,67.5449,68.0799,67.2297,67.5807,532851.25313591,0
+MLM.US,D,20120515,000000,67.4563,67.9446,66.3734,66.5404,422773.53400158,0
+MLM.US,D,20120516,000000,66.7602,67.161,56.6699,61.0896,3836429.6768162,0
+MLM.US,D,20120517,000000,61.2556,61.9319,59.1543,59.2617,2199930.4615702,0
+MLM.US,D,20120518,000000,59.6306,61.9955,59.4894,60.9016,1320461.0388978,0
+MLM.US,D,20120521,000000,61.2646,62.271,60.1886,61.5251,780968.30032816,0
+MLM.US,D,20120522,000000,61.6762,61.6952,60.4271,60.7683,658005.79779529,0
+MLM.US,D,20120523,000000,60.3477,61.4437,59.9817,61.2825,358991.14126428,0
+MLM.US,D,20120524,000000,61.0796,61.5848,60.5008,61.5501,310136.75651314,0
+MLM.US,D,20120525,000000,61.3143,61.8523,60.6977,60.9473,212251.01480249,0
+MLM.US,D,20120529,000000,61.0965,62.4321,61.0965,61.9955,309945.70697001,0
+MLM.US,D,20120530,000000,61.6365,61.6365,60.5375,60.6251,314897.91223283,0
+MLM.US,D,20120531,000000,60.6908,60.8171,59.3521,60.4281,363040.38605481,0
+MLM.US,D,20120601,000000,59.9697,60.2143,58.8688,58.9782,573084.27587215,0
+MLM.US,D,20120604,000000,58.9593,59.1373,57.9927,58.3667,630358.91785595,0
+MLM.US,D,20120605,000000,58.0653,58.7266,57.8067,57.8246,642702.72939023,0
+MLM.US,D,20120606,000000,59.8016,59.9787,58.2343,59.7311,260038.53868381,0
+MLM.US,D,20120607,000000,60.4461,61.2358,59.6306,59.6942,284307.86380531,0
+MLM.US,D,20120608,000000,59.7232,60.6499,59.0489,60.4828,192676.48082253,0
+MLM.US,D,20120611,000000,61.1572,61.6742,59.8563,59.9021,559963.19435447,0
+MLM.US,D,20120612,000000,60.0075,60.473,59.0936,59.8216,421776.05428163,0
+MLM.US,D,20120613,000000,58.8867,59.7917,58.2701,58.647,458359.02522009,0
+MLM.US,D,20120614,000000,58.833,59.5391,58.5318,59.3104,244603.74664639,0
+MLM.US,D,20120615,000000,59.5739,60.9852,59.5311,60.8638,450786.4246446,0
+MLM.US,D,20120618,000000,60.4918,61.7469,59.8743,61.2696,301371.60457893,0
+MLM.US,D,20120619,000000,61.3979,63.0805,61.3979,62.9543,673264.62314824,0
+MLM.US,D,20120620,000000,62.7842,62.9543,61.923,62.5445,365690.94708482,0
+MLM.US,D,20120621,000000,62.4818,62.9643,61.1194,61.3143,441651.23991105,0
+MLM.US,D,20120622,000000,61.5561,62.7395,61.1999,62.3705,428979.6275817,0
+MLM.US,D,20120625,000000,61.3501,62.3436,60.5108,62.3078,537399.23778643,0
+MLM.US,D,20120626,000000,62.463,65.4296,62.2133,65.0865,991169.05187564,0
+MLM.US,D,20120627,000000,65.2476,67.7925,65.1392,66.7324,1247930.5881328,0
+MLM.US,D,20120628,000000,66.1884,69.529,66.1884,69.3599,1018958.7162104,0
+MLM.US,D,20120629,000000,70.6189,71.2396,70.1266,70.592,823717.14389029,0
+MLM.US,D,20120702,000000,71.1589,71.1589,69.7338,70.4856,456105.64613502,0
+MLM.US,D,20120703,000000,70.7114,71.3637,70.4071,70.7492,281514.51837991,0
+MLM.US,D,20120705,000000,71.8213,72.0351,70.0032,70.785,439718.62295366,0
+MLM.US,D,20120706,000000,70.2073,71.5726,70.2073,71.4174,378830.12803289,0
+MLM.US,D,20120709,000000,71.1142,71.2823,70.5662,70.8625,461496.25982313,0
+MLM.US,D,20120710,000000,71.2474,71.6542,69.3071,69.7686,378351.49865115,0
+MLM.US,D,20120711,000000,70.1176,70.3564,69.4384,70.0032,368620.03823825,0
+MLM.US,D,20120712,000000,69.7607,72.8069,69.7607,72.6438,756780.42264346,0
+MLM.US,D,20120713,000000,72.3603,73.2533,72.1793,73.133,447075.03588824,0
+MLM.US,D,20120716,000000,72.8506,73.6034,72.6715,73.1609,503441.6897802,0
+MLM.US,D,20120717,000000,73.1669,73.6631,72.0262,73.3886,359946.38897996,0
+MLM.US,D,20120718,000000,72.9013,74.6655,72.9013,74.384,481423.73269593,0
+MLM.US,D,20120719,000000,74.6068,75.0475,74.2499,74.9251,380116.19311537,0
+MLM.US,D,20120720,000000,74.5054,75.501,74.3653,74.7451,385967.33675483,0
+MLM.US,D,20120723,000000,73.4433,74.4707,73.1519,74.0151,578944.46922681,0
+MLM.US,D,20120724,000000,74.4806,74.6278,72.5911,73.3617,359374.24587446,0
+MLM.US,D,20120725,000000,73.8531,74.0062,72.2439,73.0395,412536.29506132,0
+MLM.US,D,20120726,000000,73.495,74.1514,68.8955,70.0999,1080615.4313993,0
+MLM.US,D,20120727,000000,70.6288,71.4731,69.888,71.1321,518172.61507975,0
+MLM.US,D,20120730,000000,71.1321,71.6184,69.5817,69.8621,643555.41366696,0
+MLM.US,D,20120731,000000,69.0158,70.1266,66.6548,67.2972,1160395.7095643,0
+MLM.US,D,20120801,000000,67.164,67.9526,66.3206,66.7324,720558.43478914,0
+MLM.US,D,20120802,000000,66.6439,66.6439,64.4271,65.6781,634735.96344154,0
+MLM.US,D,20120803,000000,66.4847,67.164,65.7925,66.9929,342668.47161324,0
+MLM.US,D,20120806,000000,66.8676,67.9368,66.4101,67.3519,426136.00596074,0
+MLM.US,D,20120807,000000,67.6244,69.1172,67.535,68.7114,341615.68807819,0
+MLM.US,D,20120808,000000,68.9133,69.6373,67.8592,68.7581,319313.16772705,0
+MLM.US,D,20120809,000000,68.8218,70.3364,68.8218,69.5647,404170.33611986,0
+MLM.US,D,20120810,000000,69.2266,70.6298,69.2266,70.3901,448180.10666668,0
+MLM.US,D,20120813,000000,70.0819,70.6288,68.967,69.9228,349759.42623525,0
+MLM.US,D,20120814,000000,70.3643,70.6458,68.5355,68.7413,320693.75205718,0
+MLM.US,D,20120815,000000,68.6389,68.7314,67.4882,67.9825,262055.61964974,0
+MLM.US,D,20120816,000000,69.691,70.5821,68.4748,69.9318,404266.86641534,0
+MLM.US,D,20120817,000000,70.7412,70.7412,69.8681,70.254,253966.17978388,0
+MLM.US,D,20120820,000000,70.0032,70.2817,68.794,69.7686,302505.8355508,0
+MLM.US,D,20120821,000000,69.8431,70.1266,68.4996,68.621,263597.08780566,0
+MLM.US,D,20120822,000000,68.6667,69.5011,68.0879,69.2893,254647.92499569,0
+MLM.US,D,20120823,000000,69.1709,69.3967,68.0113,68.6567,327988.82803316,0
+MLM.US,D,20120824,000000,68.7581,70.9988,68.6299,70.5483,342600.09598728,0
+MLM.US,D,20120827,000000,70.8387,70.965,69.4593,69.6224,407333.7143446,0
+MLM.US,D,20120828,000000,69.4861,70.5016,69.1809,69.7825,568429.70568706,0
+MLM.US,D,20120829,000000,70.1973,70.1973,68.0212,68.7851,539927.12489926,0
+MLM.US,D,20120830,000000,68.5423,68.6667,66.9929,67.3261,509296.8555153,0
+MLM.US,D,20120831,000000,67.8552,68.9482,66.5623,68.7661,441160.54424237,0
+MLM.US,D,20120904,000000,68.6379,69.1709,66.8298,67.7298,314763.17202872,0
+MLM.US,D,20120905,000000,67.8731,68.8138,66.8755,67.517,194574.90996694,0
+MLM.US,D,20120906,000000,68.0302,69.8203,68.0302,69.701,336320.59916164,0
+MLM.US,D,20120907,000000,69.7199,73.8092,69.7199,73.0445,752576.3271706,0
+MLM.US,D,20120910,000000,74.9032,77.4123,72.0699,75.7853,1430560.8795582,0
+MLM.US,D,20120911,000000,75.7785,76.0558,75.1877,75.7168,418990.75304752,0
+MLM.US,D,20120912,000000,75.312,79.1726,75.2135,78.2289,690651.13709735,0
+MLM.US,D,20120913,000000,77.4123,79.6878,76.9877,79.3467,787593.69737927,0
+MLM.US,D,20120914,000000,79.4163,84.37,79.4163,81.8668,1276962.0744978,0
+MLM.US,D,20120917,000000,81.5058,81.8031,78.6187,78.7071,543582.20431659,0
+MLM.US,D,20120918,000000,78.3382,79.2263,78.0299,78.8028,386469.09318652,0
+MLM.US,D,20120919,000000,79.1816,81.4619,78.6904,81.0135,432832.79520954,0
+MLM.US,D,20120920,000000,80.8732,80.8732,78.5173,79.3736,588130.93567983,0
+MLM.US,D,20120921,000000,79.9484,80.5173,78.8773,79.1905,637907.38585757,0
+MLM.US,D,20120924,000000,78.754,79.7534,78.563,79.3397,365791.49947594,0
+MLM.US,D,20120925,000000,76.9509,78.7678,76.4407,76.6694,827161.06328627,0
+MLM.US,D,20120926,000000,76.6247,77.2472,74.2249,74.9211,564831.94113267,0
+MLM.US,D,20120927,000000,75.0435,77.2831,74.9509,76.6605,973467.80894231,0
+MLM.US,D,20120928,000000,76.5114,76.7421,74.3066,74.6098,864952.67396602,0
+MLM.US,D,20121001,000000,74.9788,76.1066,73.6731,73.8978,858652.06113824,0
+MLM.US,D,20121002,000000,74.3673,75.2056,73.9614,75.1399,484084.34896506,0
+MLM.US,D,20121003,000000,75.3389,76.1593,74.6566,75.9524,456253.45814997,0
+MLM.US,D,20121004,000000,76.2469,77.2642,76.1295,76.6088,502516.60778186,0
+MLM.US,D,20121005,000000,77.5377,78.3989,76.036,76.4308,499009.34037948,0
+MLM.US,D,20121008,000000,76.0648,76.6964,75.6481,76.036,294745.20200391,0
+MLM.US,D,20121009,000000,75.5287,75.9246,74.1712,74.384,411387.98675469,0
+MLM.US,D,20121010,000000,74.217,75.0802,73.9883,74.758,276077.65059187,0
+MLM.US,D,20121011,000000,75.7268,75.8042,74.3234,74.4367,256585.56957264,0
+MLM.US,D,20121012,000000,74.767,74.8505,73.8092,74.1057,277209.87051592,0
+MLM.US,D,20121015,000000,74.5084,74.8008,73.0952,74.5184,264549.3189496,0
+MLM.US,D,20121016,000000,74.9788,75.7785,74.6019,75.5387,278429.57102025,0
+MLM.US,D,20121017,000000,75.9724,78.6357,75.6988,77.4483,584537.19322109,0
+MLM.US,D,20121018,000000,77.0603,77.3936,76.2996,76.8068,259428.1856697,0
+MLM.US,D,20121019,000000,76.8266,76.8266,74.5184,74.758,491868.10956191,0
+MLM.US,D,20121022,000000,74.6934,75.302,73.8272,74.4557,209597.43720074,0
+MLM.US,D,20121023,000000,73.3797,74.0688,72.421,73.7198,343055.59831907,0
+MLM.US,D,20121024,000000,74.1712,74.4984,73.4065,74.05,222301.22629526,0
+MLM.US,D,20121025,000000,74.7392,74.8704,73.7815,74.1802,207819.67092569,0
+MLM.US,D,20121026,000000,74.217,74.4557,72.8446,73.8272,210086.12182161,0
+MLM.US,D,20121031,000000,74.0868,76.394,73.862,74.1057,351135.98846973,0
+MLM.US,D,20121101,000000,73.8272,75.8967,72.404,75.8142,385925.10475055,0
+MLM.US,D,20121102,000000,76.7331,77.4024,75.4193,75.475,300053.3627313,0
+MLM.US,D,20121105,000000,75.0892,76.8068,74.8704,76.5402,498528.69994991,0
+MLM.US,D,20121106,000000,77.1388,81.4073,76.9977,78.3134,1363743.8156568,0
+MLM.US,D,20121107,000000,77.3936,78.6267,75.4193,78.2289,840394.76348199,0
+MLM.US,D,20121108,000000,78.0031,78.563,77.3566,77.66,412720.30593707,0
+MLM.US,D,20121109,000000,78.1553,78.9767,77.1847,77.5457,391073.38717606,0
+MLM.US,D,20121112,000000,77.4303,77.5377,76.7331,76.8972,243076.35582523,0
+MLM.US,D,20121113,000000,76.8068,77.7068,76.5402,76.9877,489565.45980519,0
+MLM.US,D,20121114,000000,76.9788,77.1558,75.0892,75.4473,296192.15091218,0
+MLM.US,D,20121115,000000,75.2135,75.8042,73.9266,74.3313,480257.32495891,0
+MLM.US,D,20121116,000000,74.4557,74.9788,73.0952,74.1892,443170.58654093,0
+MLM.US,D,20121119,000000,75.0265,76.9509,74.1613,76.8972,576980.68102818,0
+MLM.US,D,20121120,000000,77.2284,77.3299,76.2199,76.9419,150963.32688896,0
+MLM.US,D,20121121,000000,76.8345,77.3467,76.6437,76.9419,150562.12284838,0
+MLM.US,D,20121123,000000,77.3389,77.4303,76.6437,77.4303,149347.44996361,0
+MLM.US,D,20121126,000000,76.7988,78.2945,76.5114,78.1294,859591.22047134,0
+MLM.US,D,20121127,000000,77.7157,78.5273,77.2384,77.2642,380919.60672043,0
+MLM.US,D,20121128,000000,76.205,78.9847,75.4016,78.5143,945837.01738556,0
+MLM.US,D,20121129,000000,79.0961,83.4629,79.0324,82.1244,1413600.7077474,0
+MLM.US,D,20121130,000000,81.9782,82.7937,81.2452,81.4073,648203.95070859,0
+MLM.US,D,20121203,000000,82.3213,82.6633,80.3601,81.8161,639391.53915054,0
+MLM.US,D,20121204,000000,81.9981,82.549,81.5625,82.2576,353279.76544849,0
+MLM.US,D,20121205,000000,82.2486,82.5321,80.6475,81.6807,470214.15213352,0
+MLM.US,D,20121206,000000,81.2024,82.2228,81.0304,81.8518,245197.00575402,0
+MLM.US,D,20121207,000000,82.3113,82.5579,81.3447,82.2228,306509.83176533,0
+MLM.US,D,20121210,000000,81.8251,83.093,81.8251,82.7937,298940.24776157,0
+MLM.US,D,20121211,000000,82.9718,85.0741,82.9718,83.5694,629310.15641653,0
+MLM.US,D,20121212,000000,84.0148,84.5848,83.2889,83.6678,408397.55864269,0
+MLM.US,D,20121213,000000,83.6519,84.4654,83.4629,83.8777,360447.13988774,0
+MLM.US,D,20121214,000000,83.6081,84.3401,83.3894,84.2596,438799.5740988,0
+MLM.US,D,20121217,000000,84.2686,86.3291,82.7022,86.2227,520954.89974213,0
+MLM.US,D,20121218,000000,86.1769,86.537,85.798,86.1044,327175.35918898,0
+MLM.US,D,20121219,000000,86.5659,86.5659,85.4897,86.0755,635211.57625156,0
+MLM.US,D,20121220,000000,86.1859,86.7717,85.8717,86.4634,621604.82668476,0
+MLM.US,D,20121221,000000,85.3615,86.1959,85.3446,85.9374,429168.66607701,0
+MLM.US,D,20121224,000000,86.0855,86.4107,85.5067,86.2953,93843.535587498,0
+MLM.US,D,20121226,000000,86.6026,86.6026,85.9284,86.1302,199009.27041547,0
+MLM.US,D,20121227,000000,86.1133,86.2853,84.0148,85.6787,319129.1568513,0
+MLM.US,D,20121228,000000,85.0294,85.4152,84.1222,84.4287,421872.58457711,0
+MLM.US,D,20121231,000000,84.3401,85.828,84.1302,85.2819,360980.0675607,0
+MLM.US,D,20130102,000000,88.7438,88.7438,87.5325,87.7314,515723.15883198,0
+MLM.US,D,20130103,000000,88.0675,88.2615,87.5156,87.6976,459525.43295712,0
+MLM.US,D,20130104,000000,87.9034,88.5469,87.6329,88.3192,396608.7963074,0
+MLM.US,D,20130107,000000,90.4832,90.4832,88.0775,88.4385,264779.58392527,0
+MLM.US,D,20130108,000000,88.4385,88.9974,87.5325,88.1611,463918.56692529,0
+MLM.US,D,20130109,000000,88.7716,88.9357,88.1511,88.6791,345864.02660314,0
+MLM.US,D,20130110,000000,88.9974,89.1317,88.4186,89.0262,390891.38734813,0
+MLM.US,D,20130111,000000,88.7259,89.0064,88.2445,88.872,256797.7351179,0
+MLM.US,D,20130114,000000,88.8631,89.0262,88.1232,88.7169,165277.96528927,0
+MLM.US,D,20130115,000000,88.2018,89.5324,88.0675,89.5036,237479.60973531,0
+MLM.US,D,20130116,000000,89.3445,89.3445,88.0506,88.3739,267852.464998,0
+MLM.US,D,20130117,000000,88.6464,89.5683,88.4016,88.5996,366511.45459638,0
+MLM.US,D,20130118,000000,88.6464,89.3545,88.3092,88.6464,305764.73854711,0
+MLM.US,D,20130122,000000,88.6464,90.1023,88.6175,89.2431,267163.6811188,0
+MLM.US,D,20130123,000000,88.9874,89.8646,88.6981,89.0064,426292.86769089,0
+MLM.US,D,20130124,000000,89.2162,90.7875,89.1605,89.7562,223518.91575177,0
+MLM.US,D,20130125,000000,89.8368,90.2972,89.5772,89.8646,492988.26319903,0
+MLM.US,D,20130128,000000,89.9949,90.2455,89.1247,89.794,194579.93758649,0
+MLM.US,D,20130129,000000,89.8457,92.1281,89.6329,91.8795,340262.25289366,0
+MLM.US,D,20130130,000000,91.8208,92.1371,90.3738,90.519,330621.28963277,0
+MLM.US,D,20130131,000000,90.0754,90.5538,89.1685,89.3076,388198.59431385,0
+MLM.US,D,20130201,000000,90.0127,90.5279,88.9287,88.9705,271139.52266381,0
+MLM.US,D,20130204,000000,88.5469,89.3952,88.0506,88.2445,230473.11912185,0
+MLM.US,D,20130205,000000,88.3262,88.901,87.5255,88.7259,467895.41399422,0
+MLM.US,D,20130206,000000,88.1769,89.8646,87.4957,89.7314,304347.95535618,0
+MLM.US,D,20130207,000000,89.4389,89.6507,87.1328,88.0775,257248.20983014,0
+MLM.US,D,20130208,000000,88.5996,89.1168,88.1679,88.892,138704.98488714,0
+MLM.US,D,20130211,000000,92.686,92.686,87.2709,88.7079,451197.68392429,0
+MLM.US,D,20130212,000000,88.5568,89.7034,87.3166,89.0351,463022.64512038,0
+MLM.US,D,20130213,000000,89.3256,90.4563,89.0164,90.0307,474744.03735362,0
+MLM.US,D,20130214,000000,90.0944,90.8611,89.7393,90.7696,540366.53884847,0
+MLM.US,D,20130215,000000,90.5359,92.2325,90.4643,91.4419,314035.17271699,0
+MLM.US,D,20130219,000000,91.8407,93.0937,91.7263,92.3031,579006.81170931,0
+MLM.US,D,20130220,000000,92.2037,92.2405,88.8433,89.2062,457622.98171706,0
+MLM.US,D,20130221,000000,88.892,89.2062,87.6976,88.5469,489835.94573731,0
+MLM.US,D,20130222,000000,89.2798,90.6622,88.3549,88.7259,481869.17978861,0
+MLM.US,D,20130225,000000,89.0878,89.0878,85.4977,85.5952,414172.28246489,0
+MLM.US,D,20130226,000000,86.7001,87.0641,85.0194,86.3102,612526.95681415,0
+MLM.US,D,20130227,000000,86.357,88.0824,86.357,87.3753,368240.95572371,0
+MLM.US,D,20130228,000000,87.7284,89.3295,87.3923,88.2266,449801.01121159,0
+MLM.US,D,20130301,000000,87.3376,90.1918,87.1835,89.3982,415870.61235096,0
+MLM.US,D,20130304,000000,89.0998,90.0734,89.0998,89.8418,288861.88159929,0
+MLM.US,D,20130305,000000,90.4275,92.7497,90.1629,92.1848,310572.14836671,0
+MLM.US,D,20130306,000000,92.496,93.5075,92.1848,92.7497,331295.99617721,0
+MLM.US,D,20130307,000000,92.6173,94.1082,92.2942,93.9391,518097.20078641,0
+MLM.US,D,20130308,000000,94.6053,95.3662,94.1747,95.2707,1147603.4343657,0
+MLM.US,D,20130311,000000,95.039,96.0275,94.2791,95.1185,683650.67962736,0
+MLM.US,D,20130312,000000,95.1762,95.2896,94.2484,94.4235,481643.94243249,0
+MLM.US,D,20130313,000000,94.5389,95.5989,94.3161,95.1922,458524.93666545,0
+MLM.US,D,20130314,000000,95.5055,96.4691,94.7556,95.1185,686605.91440246,0
+MLM.US,D,20130315,000000,94.8729,95.5055,93.5662,94.0902,1109198.4541,0
+MLM.US,D,20130318,000000,93.8586,95.3731,93.3612,94.3935,466940.16627854,0
+MLM.US,D,20130319,000000,94.6153,95.407,93.3125,93.5562,394471.05247212,0
+MLM.US,D,20130320,000000,94.2791,94.2791,93.5273,93.8009,493329.13580493,0
+MLM.US,D,20130321,000000,93.3414,93.7551,92.8998,93.1216,435527.59929164,0
+MLM.US,D,20130322,000000,93.6576,94.4135,93.0937,93.2638,1219897.5870115,0
+MLM.US,D,20130325,000000,93.5273,94.125,92.0227,92.506,473632.93343171,0
+MLM.US,D,20130326,000000,92.8352,93.1027,92.0047,92.6483,606889.98976778,0
+MLM.US,D,20130327,000000,96.7823,96.7823,90.9008,92.6173,281151.52424796,0
+MLM.US,D,20130328,000000,92.693,93.2281,91.8496,92.667,374094.110411,0
+MLM.US,D,20130401,000000,92.5229,93.0092,92.0884,92.5716,306180.01992244,0
+MLM.US,D,20130402,000000,92.6483,92.7894,91.3365,91.5811,304498.78394286,0
+MLM.US,D,20130403,000000,91.4916,91.8108,88.528,89.1715,601569.76275346,0
+MLM.US,D,20130404,000000,89.3584,89.7621,88.6552,88.6901,312257.40644193,0
+MLM.US,D,20130405,000000,87.6647,89.9093,87.4101,89.8079,327689.18190762,0
+MLM.US,D,20130408,000000,89.8805,90.512,89.2371,90.3261,225301.70964637,0
+MLM.US,D,20130409,000000,90.3539,90.5816,89.0541,89.9093,306968.35066885,0
+MLM.US,D,20130410,000000,90.1728,90.9287,90.0107,90.7607,263379.89464084,0
+MLM.US,D,20130411,000000,90.7328,91.5613,90.5637,91.0003,336632.31157411,0
+MLM.US,D,20130412,000000,90.6622,91.2231,89.4339,89.6806,199756.37468152,0
+MLM.US,D,20130415,000000,89.0183,89.0631,84.7747,84.9855,433966.0206575,0
+MLM.US,D,20130416,000000,86.3033,89.2371,86.2943,89.1188,341198.39565502,0
+MLM.US,D,20130417,000000,88.0108,88.3838,86.348,87.6936,332584.07230749,0
+MLM.US,D,20130418,000000,88.2793,88.528,85.4023,85.8777,319363.44392261,0
+MLM.US,D,20130419,000000,86.6414,88.2793,85.825,86.3033,422473.88787602,0
+MLM.US,D,20130422,000000,86.5669,86.6414,84.5022,86.4286,287739.71691435,0
+MLM.US,D,20130423,000000,87.0928,88.0019,86.909,87.791,217089.59586334,0
+MLM.US,D,20130424,000000,87.8268,90.0277,87.428,89.591,330297.51093335,0
+MLM.US,D,20130425,000000,90.0277,90.7417,88.893,89.0381,368974.98817891,0
+MLM.US,D,20130426,000000,88.4385,89.3196,86.9189,87.8268,209395.32689459,0
+MLM.US,D,20130429,000000,88.512,89.964,87.8268,89.4339,514392.85069743,0
+MLM.US,D,20130430,000000,89.0183,93.3025,88.1113,91.7313,792159.78146017,0
+MLM.US,D,20130501,000000,91.4379,91.979,89.7721,90.3439,553793.29963516,0
+MLM.US,D,20130502,000000,90.5816,94.0902,90.5816,93.6109,304493.75632331,0
+MLM.US,D,20130503,000000,94.125,98.482,94.125,96.9087,414138.09465191,0
+MLM.US,D,20130506,000000,96.7346,97.6089,95.9679,97.1056,235115.62302,0
+MLM.US,D,20130507,000000,97.3074,98.5545,96.9087,98.5347,376756.73772793,0
+MLM.US,D,20130508,000000,98.4721,99.6992,97.9917,98.8767,333764.55737928,0
+MLM.US,D,20130509,000000,99.3909,99.7989,97.1603,97.7153,408107.96775625,0
+MLM.US,D,20130510,000000,97.9718,98.1478,97.2488,97.5402,270510.06469538,0
+MLM.US,D,20130513,000000,97.3463,97.4626,96.6203,97.1902,286162.04989763,0
+MLM.US,D,20130514,000000,97.1902,98.5645,96.9484,98.1081,1338602.7013042,0
+MLM.US,D,20130515,000000,98.0792,99.7192,97.765,99.4904,570152.16814699,0
+MLM.US,D,20130516,000000,99.4009,100.247,99.3412,99.8583,600256.54852538,0
+MLM.US,D,20130517,000000,100.237,101.291,100.037,100.714,538394.70645854,0
+MLM.US,D,20130520,000000,100.505,101.996,100.495,101.808,504899.69945148,0
+MLM.US,D,20130521,000000,101.669,102.633,101.082,101.718,309811.97228982,0
+MLM.US,D,20130522,000000,101.161,103.27,97.9718,98.7126,588879.04546979,0
+MLM.US,D,20130523,000000,97.3074,98.3935,96.6103,98.3348,598706.03065427,0
+MLM.US,D,20130524,000000,97.8823,99.4705,96.9584,98.3149,443530.56410114,0
+MLM.US,D,20130528,000000,100.007,100.654,99.3512,99.8983,571981.21614153,0
+MLM.US,D,20130529,000000,99.2418,99.8483,97.9917,99.4208,552558.51627216,0
+MLM.US,D,20130530,000000,99.7192,100.972,98.9931,100.764,361228.43196677,0
+MLM.US,D,20130531,000000,100.187,101.131,99.3412,99.4308,451028.75590721,0
+MLM.US,D,20130603,000000,99.3711,100.057,97.4328,99.0926,462733.05423395,0
+MLM.US,D,20130604,000000,99.1225,100.415,96.85,97.5302,534926.65448871,0
+MLM.US,D,20130605,000000,96.9384,97.3661,95.4268,95.4568,277793.07438444,0
+MLM.US,D,20130606,000000,95.4368,97.1355,94.5389,97.1255,504040.98203128,0
+MLM.US,D,20130607,000000,97.4925,98.2652,96.4005,97.1902,244571.56988124,0
+MLM.US,D,20130610,000000,97.4825,99.8088,96.2056,99.4208,413081.2890212,0
+MLM.US,D,20130611,000000,97.4148,99.1722,96.7446,97.765,225785.36664768,0
+MLM.US,D,20130612,000000,98.7823,99.1722,96.6203,97.0161,153293.12579129,0
+MLM.US,D,20130613,000000,97.4059,99.9082,96.9971,99.8483,294646.66066061,0
+MLM.US,D,20130614,000000,99.9382,100.495,99.2318,99.779,216451.08817971,0
+MLM.US,D,20130617,000000,100.814,101.042,99.5501,100.097,206146.4791374,0
+MLM.US,D,20130618,000000,100.305,100.315,99.212,100.037,153226.76121315,0
+MLM.US,D,20130619,000000,100.017,100.594,98.5447,98.5447,354941.89647375,0
+MLM.US,D,20130620,000000,97.0459,97.3463,95.1564,95.745,430666.89670475,0
+MLM.US,D,20130621,000000,96.4691,96.4691,92.146,92.2405,657077.69922521,0
+MLM.US,D,20130624,000000,90.8213,90.8213,88.5618,89.3902,684323.37512397,0
+MLM.US,D,20130625,000000,90.506,91.2878,89.62,90.887,402007.45418681,0
+MLM.US,D,20130626,000000,91.9262,92.1559,90.2812,90.6045,369248.49068276,0
+MLM.US,D,20130627,000000,91.4259,92.0047,90.7209,91.7303,287853.34111632,0
+MLM.US,D,20130628,000000,91.6567,92.0982,89.62,89.7284,477996.90720646,0
+MLM.US,D,20130701,000000,90.5299,92.676,90.3926,91.3165,509388.35819122,0
+MLM.US,D,20130702,000000,91.1923,92.506,89.0361,89.3295,241319.70555231,0
+MLM.US,D,20130703,000000,88.0605,89.1336,87.8587,88.0964,389210.15136854,0
+MLM.US,D,20130705,000000,89.2361,89.3574,87.9134,88.6155,472865.71868744,0
+MLM.US,D,20130708,000000,89.7005,90.2992,88.7428,89.2918,527403.32458487,0
+MLM.US,D,20130709,000000,89.7631,92.7119,89.2639,92.2494,534860.28991056,0
+MLM.US,D,20130710,000000,92.1181,94.9018,91.9073,94.5289,673526.05936515,0
+MLM.US,D,20130711,000000,96.2901,96.5338,94.854,95.7263,428627.69421277,0
+MLM.US,D,20130712,000000,96.0992,96.5338,94.9584,96.1568,318729.96385853,0
+MLM.US,D,20130715,000000,96.0992,97.5302,95.3931,95.7173,247292.51758503,0
+MLM.US,D,20130716,000000,95.6786,96.3905,94.2891,94.6053,214130.33899259,0
+MLM.US,D,20130717,000000,94.7944,96.0574,94.4512,95.5322,343510.09512694,0
+MLM.US,D,20130718,000000,95.2707,97.0261,95.2707,96.6402,214200.72566637,0
+MLM.US,D,20130719,000000,96.4293,97.396,96.3528,97.0261,162544.95129854,0
+MLM.US,D,20130722,000000,96.9384,97.4527,96.2524,96.4392,210745.74550738,0
+MLM.US,D,20130723,000000,96.7546,97.1902,96.1091,96.1967,264851.98164688,0
+MLM.US,D,20130724,000000,96.5338,96.5338,94.7556,95.4955,262334.14977315,0
+MLM.US,D,20130725,000000,95.3831,95.5402,92.9993,93.4349,311298.13663062,0
+MLM.US,D,20130726,000000,92.8541,94.5189,92.8541,94.1649,189736.32890608,0
+MLM.US,D,20130729,000000,93.6676,93.9113,92.2852,92.4592,261945.01201951,0
+MLM.US,D,20130730,000000,89.5463,93.9113,87.1924,91.7303,1142110.2572386,0
+MLM.US,D,20130731,000000,91.9262,92.7397,90.515,90.8014,619003.5363264,0
+MLM.US,D,20130801,000000,92.702,94.5965,90.8014,92.8084,742609.57416246,0
+MLM.US,D,20130802,000000,92.6075,93.3025,91.784,92.2664,261367.84129446,0
+MLM.US,D,20130805,000000,92.2037,92.2037,90.9973,91.9958,339775.57932063,0
+MLM.US,D,20130806,000000,91.3515,91.3515,90.2118,90.5677,234916.52928558,0
+MLM.US,D,20130807,000000,90.2565,90.8303,89.5653,90.1112,382312.25733749,0
+MLM.US,D,20130808,000000,90.8969,91.4359,89.3982,90.0207,558004.4337754,0
+MLM.US,D,20130809,000000,89.957,90.9615,88.8433,90.4216,306829.5883691,0
+MLM.US,D,20130812,000000,90.0117,91.6667,89.5374,90.1659,345308.97740414,0
+MLM.US,D,20130813,000000,90.1659,90.3092,89.3096,89.6567,312613.36190651,0
+MLM.US,D,20130814,000000,89.8009,89.976,89.0262,89.3733,249959.16699762,0
+MLM.US,D,20130815,000000,87.6767,88.3132,86.892,87.2022,449668.2820553,0
+MLM.US,D,20130816,000000,87.2839,88.0148,86.882,87.7583,259732.8594148,0
+MLM.US,D,20130819,000000,87.5593,88.5787,87.1745,88.1351,311828.04773184,0
+MLM.US,D,20130820,000000,88.2853,90.9526,87.6966,90.0307,371570.2453938,0
+MLM.US,D,20130821,000000,89.7184,90.1471,87.7314,88.7428,440598.45637599,0
+MLM.US,D,20130822,000000,89.1178,90.329,88.9367,89.7731,148656.6550366,0
+MLM.US,D,20130823,000000,90.1191,90.9715,87.8954,88.6871,168710.82392222,0
+MLM.US,D,20130826,000000,88.6622,88.6702,87.7234,88.2296,255215.04048163,0
+MLM.US,D,20130827,000000,87.1368,88.3032,86.9377,87.6767,270327.05934354,0
+MLM.US,D,20130828,000000,87.6409,89.0074,87.2302,87.7841,164428.29758428,0
+MLM.US,D,20130829,000000,87.7841,88.8203,86.9914,87.2372,264317.04292611,0
+MLM.US,D,20130830,000000,87.1915,88.0884,86.4574,87.9333,577914.81274171,0
+MLM.US,D,20130903,000000,88.5996,89.5543,86.2953,87.0561,642593.12728391,0
+MLM.US,D,20130904,000000,86.7249,87.5583,86.6703,86.888,420879.12695281,0
+MLM.US,D,20130905,000000,87.1078,87.2729,86.2853,86.897,464102.57780105,0
+MLM.US,D,20130906,000000,87.5862,88.2495,86.541,86.888,632407.17006313,0
+MLM.US,D,20130909,000000,86.9726,88.7011,86.9437,88.5657,476757.09622391,0
+MLM.US,D,20130910,000000,89.4688,91.1724,88.7468,90.9287,411441.27952199,0
+MLM.US,D,20130911,000000,91.0978,92.0047,90.9655,91.3942,265456.30151753,0
+MLM.US,D,20130912,000000,91.2061,91.621,90.871,91.4766,348866.52100208,0
+MLM.US,D,20130913,000000,91.2351,91.4419,89.3872,91.0013,258411.60099544,0
+MLM.US,D,20130916,000000,91.7571,91.9073,90.1668,90.4523,422341.15871975,0
+MLM.US,D,20130917,000000,90.3389,90.6323,89.7621,90.0566,331947.57567168,0
+MLM.US,D,20130918,000000,90.1581,90.6513,89.4966,90.524,669963.48814765,0
+MLM.US,D,20130919,000000,90.7318,91.4667,89.5066,89.8526,459426.89161382,0
+MLM.US,D,20130920,000000,90.516,90.6065,88.0615,88.0974,646432.217577,0
+MLM.US,D,20130923,000000,87.0461,88.2495,87.0461,88.1361,310330.82262801,0
+MLM.US,D,20130924,000000,88.165,89.4866,87.4201,88.0158,257660.47463375,0
+MLM.US,D,20130925,000000,88.0258,89.7164,87.4101,88.9059,181346.23739076,0
+MLM.US,D,20130926,000000,89.1585,90.1191,88.3519,89.0491,193924.33599637,0
+MLM.US,D,20130927,000000,88.7736,89.0411,88.0615,88.7468,194271.24174574,0
+MLM.US,D,20130930,000000,87.9969,90.0764,87.9054,89.8716,531872.87837029,0
+MLM.US,D,20131001,000000,90.0864,91.6278,89.7522,91.245,666738.77296434,0
+MLM.US,D,20131002,000000,90.2575,91.0282,89.9303,91.0103,241611.30748657,0
+MLM.US,D,20131003,000000,91.0013,91.1257,88.3439,89.6727,568509.14207604,0
+MLM.US,D,20131004,000000,89.5443,90.1023,88.9755,89.5633,242631.91425647,0
+MLM.US,D,20131007,000000,88.7179,90.0207,88.2962,89.59,246284.98262598,0
+MLM.US,D,20131008,000000,89.6557,89.6557,87.2002,87.2002,382291.14133536,0
+MLM.US,D,20131009,000000,87.0651,87.9591,86.0645,86.7786,440052.45689219,0
+MLM.US,D,20131010,000000,88.0158,89.0671,87.5394,88.5031,348772.00175442,0
+MLM.US,D,20131011,000000,88.7011,90.3211,87.7583,89.5633,210137.40354108,0
+MLM.US,D,20131014,000000,89.2152,89.8348,88.2068,89.8178,228742.61247061,0
+MLM.US,D,20131015,000000,89.4688,89.4688,87.5305,87.9402,236541.45592613,0
+MLM.US,D,20131016,000000,88.0347,88.9237,87.8677,88.2575,227879.87295478,0
+MLM.US,D,20131017,000000,87.9233,89.608,87.7135,89.1585,291929.73505246,0
+MLM.US,D,20131018,000000,89.5633,89.7084,89.0938,89.2699,188027.94378091,0
+MLM.US,D,20131021,000000,89.5543,89.6637,88.7179,89.2232,172863.63767561,0
+MLM.US,D,20131022,000000,89.8915,91.6994,89.8915,91.3215,414493.04459257,0
+MLM.US,D,20131023,000000,91.2928,91.8108,89.6369,89.7084,290411.39394649,0
+MLM.US,D,20131024,000000,89.5722,90.508,89.5354,90.1758,441995.12908869,0
+MLM.US,D,20131025,000000,90.7786,91.3305,90.3112,91.3215,414197.42056267,0
+MLM.US,D,20131028,000000,91.3215,92.0714,90.5697,91.2061,412749.4661305,0
+MLM.US,D,20131029,000000,91.5146,91.9262,90.6791,90.9924,332068.23854103,0
+MLM.US,D,20131030,000000,91.1724,91.1724,89.7353,90.6224,364108.25244854,0
+MLM.US,D,20131031,000000,90.6224,91.0729,89.5066,89.7999,311854.19135353,0
+MLM.US,D,20131101,000000,91.4139,91.4139,88.7109,90.2733,378982.9676674,0
+MLM.US,D,20131104,000000,90.6323,95.7173,90.6323,94.0713,1436673.4594146,0
+MLM.US,D,20131105,000000,93.6407,93.9113,91.605,91.7084,485105.96125887,0
+MLM.US,D,20131106,000000,92.3031,92.3031,90.6224,91.1157,421616.17597975,0
+MLM.US,D,20131107,000000,95.1185,97.036,92.0227,92.4115,996007.6329365,0
+MLM.US,D,20131108,000000,92.2852,92.496,90.5429,92.1938,746931.31593295,0
+MLM.US,D,20131111,000000,92.1281,92.5616,91.4499,91.972,274946.43619175,0
+MLM.US,D,20131112,000000,91.5673,92.0495,90.4136,91.0103,422834.87096016,0
+MLM.US,D,20131113,000000,90.7964,92.6582,90.4683,92.0327,544298.13734139,0
+MLM.US,D,20131114,000000,92.3329,93.9013,90.6791,93.6507,482673.5989176,0
+MLM.US,D,20131115,000000,89.4688,97.4825,88.6374,94.145,295268.07443775,0
+MLM.US,D,20131118,000000,94.6243,94.6989,92.4682,92.8262,311736.54505591,0
+MLM.US,D,20131119,000000,92.2942,93.6109,92.0982,92.5616,227106.62506704,0
+MLM.US,D,20131120,000000,93.1117,93.2201,91.5493,91.9958,167120.08509465,0
+MLM.US,D,20131121,000000,91.784,92.4862,91.6368,91.9173,261398.0070118,0
+MLM.US,D,20131122,000000,91.5573,91.9958,90.0764,90.8521,583390.89596228,0
+MLM.US,D,20131125,000000,90.7497,91.4419,89.6637,89.7999,703361.96485924,0
+MLM.US,D,20131126,000000,89.4409,90.6702,89.3355,89.8915,428977.61653388,0
+MLM.US,D,20131127,000000,94.3836,94.3836,88.9198,89.4777,2000843.7658136,0
+MLM.US,D,20131129,000000,89.4856,89.4856,88.4683,88.7606,310785.31943589,0
+MLM.US,D,20131202,000000,88.5767,90.4633,88.2515,89.9472,544377.57373037,0
+MLM.US,D,20131203,000000,89.5792,90.0127,88.2892,89.3942,471562.55969848,0
+MLM.US,D,20131204,000000,88.7518,89.4589,87.7851,88.6234,362315.40331482,0
+MLM.US,D,20131205,000000,88.1581,89.3525,87.6866,87.8964,467520.35357533,0
+MLM.US,D,20131206,000000,88.9537,90.2674,88.9537,89.3862,497278.83372825,0
+MLM.US,D,20131209,000000,89.9949,90.886,89.5433,90.4633,587257.13540097,0
+MLM.US,D,20131210,000000,90.2495,90.7089,89.2122,89.2291,381704.92089511,0
+MLM.US,D,20131211,000000,88.9636,89.3136,87.989,88.5508,568811.80477332,0
+MLM.US,D,20131212,000000,88.2435,89.2291,87.7851,88.7418,493747.433752,0
+MLM.US,D,20131213,000000,89.1645,89.79,88.7149,89.1645,616501.79283525,0
+MLM.US,D,20131216,000000,89.3783,89.4856,87.814,87.9243,591520.55678459,0
+MLM.US,D,20131217,000000,87.5673,88.1838,87.0888,87.3733,703586.19669145,0
+MLM.US,D,20131218,000000,87.4003,89.0829,87.0342,88.7965,1169302.64037,0
+MLM.US,D,20131219,000000,88.705,88.9894,88.1928,88.2266,1037931.9468914,0
+MLM.US,D,20131220,000000,88.7965,88.8433,88.1998,88.4026,870165.30992185,0
+MLM.US,D,20131223,000000,89.1555,89.3942,88.1381,88.882,617043.77022341,0
+MLM.US,D,20131224,000000,88.892,89.5046,88.6951,89.3783,229894.94287289,0
+MLM.US,D,20131226,000000,89.5703,90.4345,89.5523,90.0954,153684.27459276,0
+MLM.US,D,20131227,000000,90.2225,91.1415,90.0566,91.059,248380.49445698,0
+MLM.US,D,20131230,000000,91.3185,92.676,90.8283,92.0794,418332.13488566,0
+MLM.US,D,20131231,000000,92.5616,93.1027,91.7472,91.8705,324030.08039464,0
+MLM.US,D,20140102,000000,91.5026,92.0884,90.7636,91.5026,427759.92707738,0
+MLM.US,D,20140103,000000,91.4199,92.4503,91.1127,91.3535,169973.76195473,0
+MLM.US,D,20140106,000000,92.1281,92.1281,90.6632,90.7269,310437.40816261,0
+MLM.US,D,20140107,000000,91.3185,92.6483,90.9417,92.6483,501613.64730958,0
+MLM.US,D,20140108,000000,92.7984,95.1564,92.2037,95.0788,1018822.9704824,0
+MLM.US,D,20140109,000000,95.0291,96.66,93.8397,96.5089,785167.36818147,0
+MLM.US,D,20140110,000000,96.6402,97.2976,96.4791,97.2787,547873.78036973,0
+MLM.US,D,20140113,000000,97.4328,98.1975,96.2702,96.7346,847500.80096267,0
+MLM.US,D,20140114,000000,96.9674,98.5845,95.949,98.2562,598739.21294333,0
+MLM.US,D,20140115,000000,98.4721,100.247,98.1378,99.3512,691103.62285741,0
+MLM.US,D,20140116,000000,99.212,100.415,99.212,99.8384,454546.07854869,0
+MLM.US,D,20140117,000000,99.9781,100.137,99.1026,99.4407,496113.43151513,0
+MLM.US,D,20140121,000000,99.9082,100.694,99.4904,100.624,529548.10708753,0
+MLM.US,D,20140122,000000,100.774,100.843,99.6494,99.6694,434428.56165667,0
+MLM.US,D,20140123,000000,99.1026,101.389,99.1026,100.345,582548.26692467,0
+MLM.US,D,20140124,000000,100.555,105.706,94.0077,95.8914,3104945.2192076,0
+MLM.US,D,20140127,000000,95.6189,96.3001,93.6865,94.4999,1259211.5608929,0
+MLM.US,D,20140128,000000,96.4791,100.784,95.6386,98.1378,4893334.8543887,0
+MLM.US,D,20140129,000000,100.814,100.814,96.3149,99.2915,1211265.1642336,0
+MLM.US,D,20140130,000000,100.187,100.287,97.5502,99.0727,1159281.5890707,0
+MLM.US,D,20140131,000000,97.4428,101.301,97.2687,100.207,1384434.4811782,0
+MLM.US,D,20140203,000000,99.6494,100.197,95.6386,95.9778,1373711.5741888,0
+MLM.US,D,20140204,000000,96.86,98.6442,96.0375,97.5602,1064913.1700015,0
+MLM.US,D,20140205,000000,96.4592,98.492,96.2801,97.8336,582469.83605959,0
+MLM.US,D,20140206,000000,98.6442,104.104,98.0703,103.478,1852245.4311639,0
+MLM.US,D,20140207,000000,103.847,104.075,102.394,103.458,888000.28753538,0
+MLM.US,D,20140210,000000,103.4,106.701,103.06,104.592,1344869.126319,0
+MLM.US,D,20140211,000000,104.602,105.835,104.184,105.557,737910.76092527,0
+MLM.US,D,20140212,000000,105.706,107.069,105.617,106.262,730364.30397148,0
+MLM.US,D,20140213,000000,105.308,107.258,105.09,106.532,558310.11304442,0
+MLM.US,D,20140214,000000,106.312,108.909,105.955,108.889,762168.01975985,0
+MLM.US,D,20140218,000000,109.476,110.32,107.963,108.939,624134.72484542,0
+MLM.US,D,20140219,000000,108.829,110.837,106.342,106.561,625322.24858458,0
+MLM.US,D,20140220,000000,107.218,107.735,106.322,107.476,555662.56858614,0
+MLM.US,D,20140221,000000,107.705,108.531,107.288,107.815,305461.07032591,0
+MLM.US,D,20140224,000000,107.865,108.57,107.298,107.298,447239.94180968,0
+MLM.US,D,20140225,000000,107.605,109.147,106.849,108.62,441659.28410234,0
+MLM.US,D,20140226,000000,110.023,113.066,108.799,111.703,854219.71173753,0
+MLM.US,D,20140227,000000,110.33,113.323,110.33,113.086,486004.89963551,0
+MLM.US,D,20140228,000000,113.006,114.05,111.822,112.519,685925.17471456,0
+MLM.US,D,20140303,000000,111.733,112.797,111.117,112.538,457830.11964278,0
+MLM.US,D,20140304,000000,113.573,114.367,111.285,112.509,1177604.2457811,0
+MLM.US,D,20140305,000000,112.061,112.528,111.176,111.634,672591.92765162,0
+MLM.US,D,20140306,000000,111.981,112.509,111.245,111.494,612720.01740511,0
+MLM.US,D,20140307,000000,111.961,114.339,110.927,114.279,743548.73349555,0
+MLM.US,D,20140310,000000,113.543,113.822,112.23,113.383,524797.00660695,0
+MLM.US,D,20140311,000000,113.105,114.279,112.299,112.767,371602.42215895,0
+MLM.US,D,20140312,000000,111.991,113.593,111.842,113.513,460132.7693995,0
+MLM.US,D,20140313,000000,114.14,114.14,111.315,112.041,315940.64052877,0
+MLM.US,D,20140314,000000,112.041,113.563,111.365,112.816,292206.25412804,0
+MLM.US,D,20140317,000000,113.533,114.349,113.115,113.493,281737.7446882,0
+MLM.US,D,20140318,000000,114.12,116.595,113.433,116.516,691484.71641976,0
+MLM.US,D,20140319,000000,117.252,117.839,116.308,116.865,772412.29736749,0
+MLM.US,D,20140320,000000,116.258,117.442,115.959,117.122,560897.32606801,0
+MLM.US,D,20140321,000000,118.207,118.585,115.661,116.645,1027306.5757214,0
+MLM.US,D,20140324,000000,117.442,117.442,113.304,113.99,674822.17968673,0
+MLM.US,D,20140325,000000,114.924,116.974,114.677,116.915,553669.62019408,0
+MLM.US,D,20140326,000000,117.482,118.048,115.442,115.681,619774.77316632,0
+MLM.US,D,20140327,000000,115.324,116.516,114.08,115.881,388440.92557646,0
+MLM.US,D,20140328,000000,116.308,118.803,116.308,117.092,635256.82482756,0
+MLM.US,D,20140331,000000,117.879,118.923,117.541,118.376,652720.76411784,0
+MLM.US,D,20140401,000000,118.754,119.41,117.402,118.138,824133.43078955,0
+MLM.US,D,20140402,000000,118.118,118.416,116.308,117.034,1012573.6393741,0
+MLM.US,D,20140403,000000,117.63,118.963,114.974,114.994,1534168.0523237,0
+MLM.US,D,20140404,000000,115.064,119.878,115.064,117.779,1783897.9598696,0
+MLM.US,D,20140407,000000,117.004,117.939,110.907,112.578,1547823.0670383,0
+MLM.US,D,20140408,000000,112.747,114.249,111.852,113.363,1532219.3469838,0
+MLM.US,D,20140409,000000,113.672,117.252,113.503,116.655,1642810.8888367,0
+MLM.US,D,20140410,000000,116.945,118.645,115.811,116.955,2319210.7355402,0
+MLM.US,D,20140411,000000,116.058,117.044,114.12,114.727,653015.38262384,0
+MLM.US,D,20140414,000000,115.461,116.945,114.417,115.324,621313.2247505,0
+MLM.US,D,20140415,000000,115.324,116.248,113.523,115.264,694331.35461247,0
+MLM.US,D,20140416,000000,116.058,116.845,115.184,116.516,481856.10797776,0
+MLM.US,D,20140417,000000,116.516,116.615,115.571,115.801,602773.3748752,0
+MLM.US,D,20140421,000000,116.098,117.322,115.344,116.885,990416.91999005,0
+MLM.US,D,20140422,000000,116.428,118.436,116.428,118.068,775971.85201324,0
+MLM.US,D,20140423,000000,118.009,118.009,116.218,116.974,436538.15082244,0
+MLM.US,D,20140424,000000,118.148,118.148,114.895,116.785,492819.33518193,0
+MLM.US,D,20140425,000000,116.348,116.348,113.323,114,469314.20823297,0
+MLM.US,D,20140428,000000,113.483,114,106.502,107.815,1955789.2559231,0
+MLM.US,D,20140429,000000,109.703,114.797,106.661,114.697,1297933.2811905,0
+MLM.US,D,20140430,000000,114.349,115.751,112.856,114.677,858553.51979494,0
+MLM.US,D,20140501,000000,114.477,119.092,114.477,115.761,659018.36037389,0
+MLM.US,D,20140502,000000,115.998,117.909,115.771,116.438,811469.86265148,0
+MLM.US,D,20140505,000000,115.204,116.308,114.04,116.008,802322.611631,0
+MLM.US,D,20140506,000000,115.461,117.192,114.349,114.437,658398.95764457,0
+MLM.US,D,20140507,000000,114.567,115.234,112.151,112.936,696464.07082819,0
+MLM.US,D,20140508,000000,112.826,114.09,110.34,110.609,826748.79848266,0
+MLM.US,D,20140509,000000,110.221,110.679,108.461,109.674,696951.74992513,0
+MLM.US,D,20140512,000000,110.172,113.85,109.763,112.976,500782.07903498,0
+MLM.US,D,20140513,000000,112.528,113.623,111.037,111.136,355151.04544728,0
+MLM.US,D,20140514,000000,110.987,111.375,109.645,109.713,327139.16032817,0
+MLM.US,D,20140515,000000,109.683,109.683,106.571,108.819,590417.49705397,0
+MLM.US,D,20140516,000000,109.137,110.907,108.63,110.023,359217.38414431,0
+MLM.US,D,20140519,000000,109.446,111.414,109.266,110.26,473154.30404996,0
+MLM.US,D,20140520,000000,109.723,110.41,106.909,108.392,528578.78203709,0
+MLM.US,D,20140521,000000,108.809,110.26,108.471,109.446,617132.25632759,0
+MLM.US,D,20140522,000000,109.625,111.782,109.088,111.594,434553.24662166,0
+MLM.US,D,20140523,000000,111.375,114.2,111.107,114.08,435227.9531661,0
+MLM.US,D,20140527,000000,114.289,115.451,114.259,114.617,303576.71851626,0
+MLM.US,D,20140528,000000,115.571,116.535,114.349,114.397,335736.38976921,0
+MLM.US,D,20140529,000000,115.969,115.969,112.816,114.339,372766.81884816,0
+MLM.US,D,20140530,000000,114.517,114.597,112.578,113.603,433297.34725654,0
+MLM.US,D,20140602,000000,113.583,114.944,112.658,113.503,398120.09874598,0
+MLM.US,D,20140603,000000,112.906,113.463,111.624,112.329,430481.88030509,0
+MLM.US,D,20140604,000000,111.882,113.533,111.424,113.463,451344.49041534,0
+MLM.US,D,20140605,000000,113.643,118.386,113.323,117.442,749233.96568967,0
+MLM.US,D,20140606,000000,118.108,119.38,117.182,119.053,376345.47844824,0
+MLM.US,D,20140609,000000,118.754,119.848,117.839,118.406,325707.29427858,0
+MLM.US,D,20140610,000000,118.396,121.042,118.009,120.912,408746.47543988,0
+MLM.US,D,20140611,000000,120.226,121.2,118.963,119.46,313547.49362005,0
+MLM.US,D,20140612,000000,119.649,120.385,118.356,118.476,409306.55225844,0
+MLM.US,D,20140613,000000,118.784,122.244,118.386,122.224,702952.71662738,0
+MLM.US,D,20140616,000000,121.529,123.458,120.633,121.19,476613.30630461,0
+MLM.US,D,20140617,000000,121.687,122.234,119.977,120.982,594763.37139832,0
+MLM.US,D,20140618,000000,121.21,124.721,120.574,124.104,809819.79791315,0
+MLM.US,D,20140619,000000,124.164,124.423,122.811,124.065,285571.80736174,0
+MLM.US,D,20140620,000000,123.985,124.87,122.801,124.82,707268.42525438,0
+MLM.US,D,20140623,000000,125.805,126.174,123.518,123.816,651308.00302256,0
+MLM.US,D,20140624,000000,123.08,123.587,121.2,121.589,727200.92574674,0
+MLM.US,D,20140625,000000,121.619,122.046,120.872,121.14,485408.62395615,0
+MLM.US,D,20140626,000000,121.509,121.638,119.639,120.395,398450.91611278,0
+MLM.US,D,20140627,000000,119.759,122.693,119.759,122.354,821873.0130371,0
+MLM.US,D,20140630,000000,123.876,124.005,120.315,122.185,5377866.6614942,0
+MLM.US,D,20140701,000000,123.319,124.562,122.146,122.146,19978031.620584,0
+MLM.US,D,20140702,000000,120.276,120.276,116.855,117.591,2596996.7712573,0
+MLM.US,D,20140703,000000,118.386,119.231,116.984,117.222,1192915.3583775,0
+MLM.US,D,20140707,000000,116.308,116.974,115.134,115.861,1581125.0134543,0
+MLM.US,D,20140708,000000,115.432,117.839,115.294,116.974,1551669.1959987,0
+MLM.US,D,20140709,000000,117.142,118.246,116.328,118.217,1529606.9958624,0
+MLM.US,D,20140710,000000,117.829,119.898,117.442,119.629,1372320.9346196,0
+MLM.US,D,20140711,000000,121.539,121.539,118.197,119.47,978947.91425853,0
+MLM.US,D,20140714,000000,119.729,119.957,118.734,119.818,658152.60428632,0
+MLM.US,D,20140715,000000,119.699,120.385,119.579,119.818,716825.93003065,0
+MLM.US,D,20140716,000000,120.276,120.276,118.953,120.027,930055.31959876,0
+MLM.US,D,20140717,000000,119.112,120.146,118.336,118.585,620930.12014032,0
+MLM.US,D,20140718,000000,118.555,121.807,118.058,120.763,1258167.827073,0
+MLM.US,D,20140721,000000,119.957,120.395,118.058,118.316,756324.92031168,0
+MLM.US,D,20140722,000000,119.908,120.455,119.719,120.345,761214.783092,0
+MLM.US,D,20140723,000000,119.898,121.946,119.5,121.797,640035.07445374,0
+MLM.US,D,20140724,000000,121.569,122.732,120.853,122.046,918422.41346972,0
+MLM.US,D,20140725,000000,121.36,121.986,120.276,121.111,689873.86711397,0
+MLM.US,D,20140728,000000,120.962,121.837,118.993,119.212,957456.85170376,0
+MLM.US,D,20140729,000000,122.254,122.791,119.38,119.52,1786793.8687339,0
+MLM.US,D,20140730,000000,120.455,122.185,118.256,118.933,1255221.6420131,0
+MLM.US,D,20140731,000000,118.187,118.356,114.417,114.924,1766460.1642009,0
+MLM.US,D,20140801,000000,114.717,117.452,114.397,116.358,1117524.192085,0
+MLM.US,D,20140804,000000,116.665,117.531,116.038,117.302,567866.61229677,0
+MLM.US,D,20140805,000000,116.526,118.774,116.457,117.152,924463.6011284,0
+MLM.US,D,20140806,000000,116.545,117.61,116.208,116.675,508597.01087308,0
+MLM.US,D,20140807,000000,117.372,118.088,115.811,116.398,659086.73599986,0
+MLM.US,D,20140808,000000,116.507,117.839,116.288,117.63,908505.93665714,0
+MLM.US,D,20140811,000000,118.068,118.266,116.535,116.585,928175.99540867,0
+MLM.US,D,20140812,000000,116.218,117.242,115.403,116.208,625735.5189121,0
+MLM.US,D,20140813,000000,117.014,117.272,116.408,117.054,591041.92740285,0
+MLM.US,D,20140814,000000,117.482,118.028,116.625,117.949,672455.17639969,0
+MLM.US,D,20140815,000000,118.167,118.426,116.535,117.402,507624.66925092,0
+MLM.US,D,20140818,000000,117.969,118.575,117.442,118.406,580845.91494295,0
+MLM.US,D,20140819,000000,118.774,120.037,118.774,119.49,738395.42345049,0
+MLM.US,D,20140820,000000,118.953,119.579,118.585,119.54,521107.73937663,0
+MLM.US,D,20140821,000000,119.808,119.808,118.943,119.49,678168.56326332,0
+MLM.US,D,20140822,000000,119.142,120.027,118.655,119.53,555299.57445418,0
+MLM.US,D,20140825,000000,119.798,120.256,119.291,119.629,526509.41382778,0
+MLM.US,D,20140826,000000,119.987,121.996,119.649,120.952,1102215.0905365,0
+MLM.US,D,20140827,000000,121.19,121.589,119.619,120.375,448829.67511334,0
+MLM.US,D,20140828,000000,120.286,121.787,119.609,121.17,536322.3216775,0
+MLM.US,D,20140829,000000,121.419,121.767,120.495,121.559,371109.71544245,0
+MLM.US,D,20140902,000000,121.667,121.667,119.589,120.475,786013.01379082,0
+MLM.US,D,20140903,000000,121.677,121.986,119.053,120.156,770665.70233368,0
+MLM.US,D,20140904,000000,120.415,122.424,120.146,121.35,836239.93868078,0
+MLM.US,D,20140905,000000,121.429,123.249,120.942,122.693,999697.90569072,0
+MLM.US,D,20140908,000000,122.742,123.448,121.419,122.056,901406.93784384,0
+MLM.US,D,20140909,000000,121.986,122.483,120.743,121.519,733927.88071289,0
+MLM.US,D,20140910,000000,121.35,121.897,120.405,121.37,629379.53756641,0
+MLM.US,D,20140911,000000,120.753,121.936,120.753,121.887,657486.94745708,0
+MLM.US,D,20140912,000000,121.727,121.857,119.023,119.908,747168.61957599,0
+MLM.US,D,20140915,000000,119.947,119.947,118.784,118.873,533174.02631142,0
+MLM.US,D,20140916,000000,118.823,119.46,117.749,119.142,396631.92335735,0
+MLM.US,D,20140917,000000,119.808,120.942,118.853,119.172,835650.7016688,0
+MLM.US,D,20140918,000000,120.057,120.057,118.326,119.062,817963.53607022,0
+MLM.US,D,20140919,000000,119.092,119.56,118.048,119.202,1630007.552875,0
+MLM.US,D,20140922,000000,118.983,120.524,118.704,119.37,857587.21131625,0
+MLM.US,D,20140923,000000,118.555,120.763,118.108,120.653,1050421.5593928,0
+MLM.US,D,20140924,000000,120.136,122.781,119.898,122.732,1400190.0353433,0
+MLM.US,D,20140925,000000,122.762,122.861,120.803,121.23,731121.46347663,0
+MLM.US,D,20140926,000000,121.101,122.106,120.495,121.33,598261.5890855,0
+MLM.US,D,20140929,000000,120.017,121.081,119.649,120.365,536691.34895292,0
+MLM.US,D,20140930,000000,120.872,121.14,119.122,119.669,629293.06251004,0
+MLM.US,D,20141001,000000,119.4,119.4,115.551,116.398,1118493.5171355,0
+MLM.US,D,20141002,000000,116.018,116.308,113.066,114.557,1247426.8206532,0
+MLM.US,D,20141003,000000,114.866,115.491,113.87,114.03,644606.1861542,0
+MLM.US,D,20141006,000000,114.14,114.607,111.365,112.25,1146313.3471875,0
+MLM.US,D,20141007,000000,111.424,111.683,109.505,109.565,1091145.2777978,0
+MLM.US,D,20141008,000000,109.316,110.241,106.382,110.142,1484199.5470789,0
+MLM.US,D,20141009,000000,111.007,111.762,107.367,107.556,1406774.205914,0
+MLM.US,D,20141010,000000,107.288,107.755,104.035,104.065,1150976.9670878,0
+MLM.US,D,20141013,000000,103.966,105.218,99.3711,99.5899,1012688.2690999,0
+MLM.US,D,20141014,000000,100.237,100.932,98.6442,99.6494,1321032.1764793,0
+MLM.US,D,20141015,000000,97.9817,101.996,97.5302,101.439,2069690.9824918,0
+MLM.US,D,20141016,000000,99.4506,105.725,99.4109,105.11,1390643.59133,0
+MLM.US,D,20141017,000000,106.969,109.813,106.362,109.246,1575279.9029584,0
+MLM.US,D,20141020,000000,108.749,111.087,108.003,110.987,958479.46952148,0
+MLM.US,D,20141021,000000,111.574,112.856,111.335,112.389,618828.57516585,0
+MLM.US,D,20141022,000000,112.379,113.483,110.679,110.738,834805.05605945,0
+MLM.US,D,20141023,000000,111.176,113.423,109.963,112.767,1028447.8453607,0
+MLM.US,D,20141024,000000,113.056,114.289,111.892,114.07,676184.66458645,0
+MLM.US,D,20141027,000000,112.449,112.846,110.817,111.971,1738912.8311289,0
+MLM.US,D,20141028,000000,106.591,110.857,103.747,108.501,3672462.9147072,0
+MLM.US,D,20141029,000000,108.6,108.719,104.075,106.8,2904111.9284171,0
+MLM.US,D,20141030,000000,106.184,108.322,105.925,107.118,1035021.9606923,0
+MLM.US,D,20141031,000000,108.312,108.879,107.486,108.521,1007621.4341112,0
+MLM.US,D,20141103,000000,109.286,109.683,108.242,109.028,942741.00926288,0
+MLM.US,D,20141104,000000,108.809,109.038,107.078,108.699,1264498.6056181,0
+MLM.US,D,20141105,000000,109.763,111.951,108.59,111.832,1287637.7218634,0
+MLM.US,D,20141106,000000,112.309,114,111.981,113.95,924083.51308996,0
+MLM.US,D,20141107,000000,114.04,115.373,113.9,114.895,683811.56345315,0
+MLM.US,D,20141110,000000,114.577,116.008,114.577,115.881,568453.83826092,0
+MLM.US,D,20141111,000000,115.691,117.282,115.651,116.545,622169.93112287,0
+MLM.US,D,20141112,000000,116.268,117.969,115.831,117.262,623412.75867716,0
+MLM.US,D,20141113,000000,117.172,117.869,115.134,115.671,597416.94900006,0
+MLM.US,D,20141114,000000,115.294,117.551,115.294,117.402,418979.69228449,0
+MLM.US,D,20141117,000000,117.122,117.601,116.008,116.725,504556.81579775,0
+MLM.US,D,20141118,000000,116.945,118.396,116.725,118.336,653726.28802907,0
+MLM.US,D,20141119,000000,118.635,119.251,117.262,118.983,601713.55267276,0
+MLM.US,D,20141120,000000,118.286,120.256,117.749,119.39,492950.05329039,0
+MLM.US,D,20141121,000000,121.062,121.966,120.405,120.862,799333.1890429,0
+MLM.US,D,20141124,000000,121.449,121.449,120.564,120.912,507157.1006322,0
+MLM.US,D,20141125,000000,121.17,122.234,118.038,118.187,987555.19893868,0
+MLM.US,D,20141126,000000,118.575,119.331,115.501,116.865,902364.19660734,0
+MLM.US,D,20141128,000000,116.595,116.595,111.683,111.772,658818.26111556,0
+MLM.US,D,20141201,000000,111.305,111.444,107.416,107.715,1250928.0549122,0
+MLM.US,D,20141202,000000,106.641,110.47,106.641,110.42,1107598.6655573,0
+MLM.US,D,20141203,000000,110.033,113.523,110.033,111.673,983348.08689408,0
+MLM.US,D,20141204,000000,111.932,112.668,110.977,111.345,466573.15005095,0
+MLM.US,D,20141205,000000,111.017,111.832,109.456,109.833,540992.98024517,0
+MLM.US,D,20141208,000000,109.286,109.645,105.258,105.935,1056573.3546817,0
+MLM.US,D,20141209,000000,106.114,106.879,104.761,106.849,753218.85694988,0
+MLM.US,D,20141210,000000,106.194,106.631,102.663,103.857,1119702.1568767,0
+MLM.US,D,20141211,000000,104.124,105.895,103.37,103.777,1232397.254752,0
+MLM.US,D,20141212,000000,103.897,103.956,100.007,100.007,911574.79563422,0
+MLM.US,D,20141215,000000,100.664,101.599,97.5202,97.5789,856162.38393403,0
+MLM.US,D,20141216,000000,96.4105,100.704,95.9679,99.2717,1399043.7380845,0
+MLM.US,D,20141217,000000,99.759,103.677,99.0926,103.597,1005449.502463,0
+MLM.US,D,20141218,000000,104.751,107.506,104.045,107.466,1010250.8791391,0
+MLM.US,D,20141219,000000,108.212,111.275,107.248,111.027,1720226.1747625,0
+MLM.US,D,20141222,000000,111.474,111.474,105.755,106.144,1374231.4300509,0
+MLM.US,D,20141223,000000,106.542,106.551,103.797,104.094,837851.79351048,0
+MLM.US,D,20141224,000000,104.503,105.188,103.33,104.005,479970.75064421,0
+MLM.US,D,20141226,000000,104.254,105.358,103.757,103.817,366965.95140426,0
+MLM.US,D,20141229,000000,103.757,104.631,103.25,104.234,486289.46290239,0
+MLM.US,D,20141230,000000,103.995,104.234,102.414,103.28,561013.96684172,0
+MLM.US,D,20141231,000000,103.877,104.861,102.723,102.723,418263.7592597,0
+MLM.US,D,20150102,000000,103.946,104.901,102.066,103.23,514000.69637205,0
+MLM.US,D,20150105,000000,102.335,102.683,98.482,99.0031,721377.93677679,0
+MLM.US,D,20150106,000000,99.0131,100.495,96.9584,98.0504,859175.93909599,0
+MLM.US,D,20150107,000000,98.6829,101.261,98.0414,100.325,798488.54895748,0
+MLM.US,D,20150108,000000,101.35,104.592,101.171,104.194,811158.15023901,0
+MLM.US,D,20150109,000000,104.334,104.761,101.718,102.216,762198.18547718,0
+MLM.US,D,20150112,000000,102.663,102.803,99.9971,102.493,573267.281224,0
+MLM.US,D,20150113,000000,103.577,104.503,99.7491,101.231,703906.95881913,0
+MLM.US,D,20150114,000000,99.4606,100.087,98.0981,99.3313,847691.8505058,0
+MLM.US,D,20150115,000000,99.9871,100.335,97.3074,97.3562,620679.74468643,0
+MLM.US,D,20150116,000000,97.396,100.594,97.396,100.495,725571.97701054,0
+MLM.US,D,20150120,000000,101.211,101.499,99.8088,101.022,558812.87500003,0
+MLM.US,D,20150121,000000,100.574,103.29,100.574,102.753,691884.91493644,0
+MLM.US,D,20150122,000000,102.991,103.687,101.35,103.34,969938.42001389,0
+MLM.US,D,20150123,000000,103.02,103.587,101.36,102.265,402782.71312236,0
+MLM.US,D,20150126,000000,102.543,104.831,100.734,104.661,627944.65494508,0
+MLM.US,D,20150127,000000,103.33,104.483,101.639,103.887,542966.82368292,0
+MLM.US,D,20150128,000000,104.094,104.473,99.9971,100.127,629613.82463773,0
+MLM.US,D,20150129,000000,99.9482,103.18,98.0604,102.434,997765.28873334,0
+MLM.US,D,20150130,000000,101.669,102.365,99.4009,100.297,669018.2956711,0
+MLM.US,D,20150202,000000,101.201,105.955,100.525,105.507,965339.15364391,0
+MLM.US,D,20150203,000000,105.805,107.775,105.258,107.268,683446.55827338,0
+MLM.US,D,20150204,000000,106.292,108.739,106.134,107.059,814806.19098895,0
+MLM.US,D,20150205,000000,107.695,110.967,106.979,109.486,1222302.8002072,0
+MLM.US,D,20150206,000000,109.406,110.857,109.266,109.823,946271.40371521,0
+MLM.US,D,20150209,000000,109.913,112.171,109.127,110.927,1149348.0183516,0
+MLM.US,D,20150210,000000,119.54,128.569,119.52,127.765,4234387.8862124,0
+MLM.US,D,20150211,000000,128.112,134.667,128.032,130.43,3058938.4781731,0
+MLM.US,D,20150212,000000,130.47,132.866,128.919,132.289,2102355.4267482,0
+MLM.US,D,20150213,000000,133.115,136.168,132.677,135.204,1674841.8530291,0
+MLM.US,D,20150217,000000,134.795,135.551,133.144,133.741,1286999.2141798,0
+MLM.US,D,20150218,000000,133.573,136.028,133.323,134.954,1058503.9605913,0
+MLM.US,D,20150219,000000,134.06,135.661,133.87,134.984,887949.00581591,0
+MLM.US,D,20150220,000000,134.944,134.944,132.349,133.363,681406.35025748,0
+MLM.US,D,20150223,000000,133.363,134.597,132.349,133.513,754156.00523515,0
+MLM.US,D,20150224,000000,133.781,134.677,132.707,133.403,545749.1083453,0
+MLM.US,D,20150225,000000,133.671,134.278,132.031,132.667,585833.31354266,0
+MLM.US,D,20150226,000000,134.358,134.944,131.534,132.249,753360.63582136,0
+MLM.US,D,20150227,000000,132.588,133.84,132.379,132.896,527373.15886753,0
+MLM.US,D,20150302,000000,133.553,133.95,132.011,133.811,580510.0699566,0
+MLM.US,D,20150303,000000,132.598,134.288,132.598,133.483,612641.58654004,0
+MLM.US,D,20150304,000000,132.766,133.99,132.061,133.353,687186.10169925,0
+MLM.US,D,20150305,000000,133.91,134.169,132.598,133.016,481223.63343761,0
+MLM.US,D,20150306,000000,132.13,133.343,130.36,131.374,565408.10633381,0
+MLM.US,D,20150309,000000,131.235,132.09,130.23,130.598,481653.99767161,0
+MLM.US,D,20150310,000000,129.514,130.37,127.835,128.499,719747.98251668,0
+MLM.US,D,20150311,000000,128.987,130.43,127.745,129.673,555231.19882822,0
+MLM.US,D,20150312,000000,131.086,134.12,130.827,133.95,926350.96950979,0
+MLM.US,D,20150313,000000,133.671,133.91,130.837,132.409,736455.76782573,0
+MLM.US,D,20150316,000000,132.816,134.06,132.17,132.936,612962.34866772,0
+MLM.US,D,20150317,000000,132.259,133.622,131.354,132.916,484545.88444032,0
+MLM.US,D,20150318,000000,132.478,133.721,129.793,133.045,754557.20927573,0
+MLM.US,D,20150319,000000,131.891,132.906,128.669,129.466,846555.60848611,0
+MLM.US,D,20150320,000000,130.668,132.229,129.206,129.296,870554.44767549,0
+MLM.US,D,20150323,000000,129.296,131.981,129.296,130.35,607074.00064354,0
+MLM.US,D,20150324,000000,130.648,132.259,130.559,131.374,402503.17747504,0
+MLM.US,D,20150325,000000,131.872,132.498,129.466,130.688,751234.95827302,0
+MLM.US,D,20150326,000000,130.668,133.771,130.081,132.687,884795.68283028,0
+MLM.US,D,20150327,000000,132.419,133.483,131.295,132.329,662659.36245646,0
+MLM.US,D,20150330,000000,133.274,133.423,132.409,133.363,626566.08166277,0
+MLM.US,D,20150331,000000,132.449,132.996,130.49,130.529,708835.03150808,0
+MLM.US,D,20150401,000000,130.757,130.897,127.425,128.929,907181.66166605,0
+MLM.US,D,20150402,000000,128.829,130.5,127.795,128.252,614464.6013911,0
+MLM.US,D,20150406,000000,128.032,130.23,127.346,130.101,790222.13688323,0
+MLM.US,D,20150407,000000,129.564,129.713,126.79,126.79,753014.7355959,0
+MLM.US,D,20150408,000000,126.839,127.755,125.208,127.168,1066663.787131,0
+MLM.US,D,20150409,000000,127.188,128.162,126.411,127.922,371200.21259446,0
+MLM.US,D,20150410,000000,127.675,129.396,127.675,129.326,409035.06080241,0
+MLM.US,D,20150413,000000,129.146,129.963,128.569,128.839,480261.34705455,0
+MLM.US,D,20150414,000000,128.987,129.793,127.675,129.007,625390.62421055,0
+MLM.US,D,20150415,000000,129.594,133.771,129.326,132.747,732066.65595319,0
+MLM.US,D,20150416,000000,132.538,132.727,131.394,132.598,656303.44581356,0
+MLM.US,D,20150417,000000,131.275,131.414,129.554,130.937,620672.70601905,0
+MLM.US,D,20150420,000000,131.245,131.653,130.151,130.698,709403.15251793,0
+MLM.US,D,20150421,000000,130.967,131.175,129.096,129.176,437214.8684147,0
+MLM.US,D,20150422,000000,129.456,130.44,126.908,128.132,637761.58489044,0
+MLM.US,D,20150423,000000,128.262,130.022,127.675,129.056,822032.89133898,0
+MLM.US,D,20150424,000000,129.613,129.613,127.903,129.326,393254.36853952,0
+MLM.US,D,20150427,000000,129.296,129.446,126.711,126.898,682475.22217512,0
+MLM.US,D,20150428,000000,126.491,127.695,126.014,127.078,691146.86038559,0
+MLM.US,D,20150429,000000,126.342,128.849,126.034,127.278,855877.82066716,0
+MLM.US,D,20150430,000000,131.135,136.665,128.479,133.194,2022469.5685725,0
+MLM.US,D,20150501,000000,134.169,139.37,132.856,138.018,1812649.9105874,0
+MLM.US,D,20150504,000000,138.246,140.424,138.176,138.525,953450.84444141,0
+MLM.US,D,20150505,000000,138.266,139.212,136.844,137.122,824392.85595864,0
+MLM.US,D,20150506,000000,137.451,140.653,135.75,139.202,1148702.4720006,0
+MLM.US,D,20150507,000000,138.763,140.981,137.858,140.613,1120730.8078379,0
+MLM.US,D,20150508,000000,142.841,145.457,141.777,144.631,1265768.5823181,0
+MLM.US,D,20150511,000000,144.094,144.86,142.682,143.576,892505.03465771,0
+MLM.US,D,20150512,000000,142.712,143.169,140.395,140.773,1506329.1173173,0
+MLM.US,D,20150513,000000,142.105,145.287,142.105,143.756,1256449.3867087,0
+MLM.US,D,20150514,000000,144.442,144.83,142.264,144.423,880944.52625026,0
+MLM.US,D,20150515,000000,144.263,145.089,142.811,145.019,1141801.5613978,0
+MLM.US,D,20150518,000000,144.72,145.626,142.861,145.009,649764.52381883,0
+MLM.US,D,20150519,000000,144.8,145.547,142.861,144.035,431953.96731113,0
+MLM.US,D,20150520,000000,144.452,144.452,142.045,143.318,651415.59408107,0
+MLM.US,D,20150521,000000,143.021,145.187,142.881,144.333,737313.479722,0
+MLM.US,D,20150522,000000,143.915,144.283,141.32,142.184,1090546.9910706,0
+MLM.US,D,20150526,000000,141.409,142.164,139.549,141.13,1482460.9962364,0
+MLM.US,D,20150527,000000,141.35,143.029,140.813,142.741,1155452.5540167,0
+MLM.US,D,20150528,000000,141.927,143.129,139.877,141.419,800806.28157286,0
+MLM.US,D,20150529,000000,141.518,141.637,139.142,139.489,1300917.676159,0
+MLM.US,D,20150601,000000,139.946,140.424,137.004,137.669,1604347.5881842,0
+MLM.US,D,20150602,000000,137.6,140.991,137.282,139.828,1951760.1216107,0
+MLM.US,D,20150603,000000,139.589,140.573,136.844,138.395,1443208.3593137,0
+MLM.US,D,20150604,000000,137.511,139.012,136.307,138.525,1347918.8803418,0
+MLM.US,D,20150605,000000,137.918,140.424,136.914,138.625,1172618.8582292,0
+MLM.US,D,20150608,000000,138.625,139.729,137.619,139.172,685069.47386611,0
+MLM.US,D,20150609,000000,139.828,140.325,138.206,139.112,711968.24401548,0
+MLM.US,D,20150610,000000,140.166,143.576,140.166,141.956,964652.38081253,0
+MLM.US,D,20150611,000000,142.154,143.358,141.21,142.234,904430.54824492,0
+MLM.US,D,20150612,000000,141.817,141.817,137.749,138.425,886862.03446786,0
+MLM.US,D,20150615,000000,137.142,138.128,135.581,136.784,730042.53631989,0
+MLM.US,D,20150616,000000,136.665,137.581,135.8,136.476,484559.96177507,0
+MLM.US,D,20150617,000000,136.715,137.541,134.09,135.74,720533.29669136,0
+MLM.US,D,20150618,000000,136.506,138.505,135.581,137.948,665414.49797324,0
+MLM.US,D,20150619,000000,137.918,139.887,137.918,138.763,714659.02600194,0
+MLM.US,D,20150622,000000,139.629,140.306,137.799,138.992,588927.31061753,0
+MLM.US,D,20150623,000000,138.852,139.509,137.809,138.655,338901.77904177,0
+MLM.US,D,20150624,000000,138.575,138.714,134.964,136.615,569162.73261835,0
+MLM.US,D,20150625,000000,136.864,136.874,135.114,135.969,650134.55661816,0
+MLM.US,D,20150626,000000,136.437,136.944,135.034,135.631,1412546.9186885,0
+MLM.US,D,20150629,000000,134.667,136.765,132.776,133.045,549293.5801324,0
+MLM.US,D,20150630,000000,133.93,134.745,132.449,132.478,771552.57442338,0
+MLM.US,D,20150701,000000,133.443,135.402,133.214,134.657,732071.68357274,0
+MLM.US,D,20150702,000000,135.283,136.048,134.02,134.795,558483.06315714,0
+MLM.US,D,20150706,000000,133.174,135.83,132.826,135.223,859944.15936417,0
+MLM.US,D,20150707,000000,135.154,136.665,132.508,135.78,944332.75361435,0
+MLM.US,D,20150708,000000,134.805,137.689,133.573,135.352,893592.00600574,0
+MLM.US,D,20150709,000000,136.834,139.459,136.645,137.381,763370.62635768,0
+MLM.US,D,20150710,000000,138.675,143.547,138.675,143.129,957686.11115552,0
+MLM.US,D,20150713,000000,144.582,145.237,142.891,143.557,593626.12385472,0
+MLM.US,D,20150714,000000,143.269,144.064,142.015,142.145,764268.55921041,0
+MLM.US,D,20150715,000000,141.647,141.827,140.046,141.3,619165.42567611,0
+MLM.US,D,20150716,000000,141.707,145.427,141.597,143.965,604096.64434238,0
+MLM.US,D,20150717,000000,145.207,147.645,144.641,146.551,1156166.4759937,0
+MLM.US,D,20150720,000000,146.938,150.21,145.665,149.992,946361.90086722,0
+MLM.US,D,20150721,000000,150.022,151.096,148.112,150.002,849685.80442178,0
+MLM.US,D,20150722,000000,149.016,151.752,148.629,150.569,885472.40042254,0
+MLM.US,D,20150723,000000,151.215,152.339,148.619,149.076,905128.38183931,0
+MLM.US,D,20150724,000000,149.076,149.643,145.725,147.744,716581.58772021,0
+MLM.US,D,20150727,000000,146.818,147.058,143.418,143.786,718290.97836931,0
+MLM.US,D,20150728,000000,145.118,147.227,143.219,146.044,704724.44975896,0
+MLM.US,D,20150729,000000,146.581,149.256,145.207,147.316,884617.705098,0
+MLM.US,D,20150730,000000,146.641,147.625,145.437,147.405,476120.59958809,0
+MLM.US,D,20150731,000000,148.152,148.639,146.471,146.818,484665.54178575,0
+MLM.US,D,20150803,000000,146.641,148.479,145.158,146.541,792507.69273347,0
+MLM.US,D,20150804,000000,143.826,155.003,142.284,154.865,2261272.447775,0
+MLM.US,D,20150805,000000,156.077,161.547,155.342,159.299,1743595.5559835,0
+MLM.US,D,20150806,000000,159.309,161.777,156.406,156.993,1092255.3761957,0
+MLM.US,D,20150807,000000,157.461,158.385,155.173,156.864,580916.30161674,0
+MLM.US,D,20150810,000000,158.385,161.955,158.127,161,648642.35913388,0
+MLM.US,D,20150811,000000,159.797,161.786,159.221,160.086,843463.62245907,0
+MLM.US,D,20150812,000000,158.942,161.687,158.385,161.557,917519.45299743,0
+MLM.US,D,20150813,000000,161.468,162.343,159.549,161.14,554958.70184828,0
+MLM.US,D,20150814,000000,161,164.054,160.393,163.864,859195.0440503,0
+MLM.US,D,20150817,000000,164.323,164.79,162.035,163.944,532633.05444718,0
+MLM.US,D,20150818,000000,163.786,166.242,162.82,164.461,469813.95361685,0
+MLM.US,D,20150819,000000,163.736,163.914,158.942,159.986,681863.86363709,0
+MLM.US,D,20150820,000000,158.752,159.956,155.53,156.287,569804.25687371,0
+MLM.US,D,20150821,000000,154.715,155.919,149.623,151.354,1035989.2746949,0
+MLM.US,D,20150824,000000,143.199,152.05,134,144.93,1425815.8122211,0
+MLM.US,D,20150825,000000,148.609,153.333,144.492,144.492,1014941.648185,0
+MLM.US,D,20150826,000000,148.212,148.212,143.011,147.853,822554.75824891,0
+MLM.US,D,20150827,000000,150.25,156.237,149.563,154.427,846269.03417141,0
+MLM.US,D,20150828,000000,153.532,156.744,152.657,155.322,752675.87403781,0
+MLM.US,D,20150831,000000,154.815,158.952,153.91,157.461,835261.56391516,0
+MLM.US,D,20150901,000000,154.238,156.377,152.677,153.611,721344.75448772,0
+MLM.US,D,20150902,000000,156.067,158.225,154.417,158.165,592081.63912707,0
+MLM.US,D,20150903,000000,158.982,161.379,157.381,157.54,755022.76684663,0
+MLM.US,D,20150904,000000,155.889,158.195,154.049,156.197,655486.96039764,0
+MLM.US,D,20150908,000000,158.038,159.916,157.063,159.539,587286.29559439,0
+MLM.US,D,20150909,000000,161.17,162.284,157.748,158.215,1012483.142222,0
+MLM.US,D,20150910,000000,158.285,161.01,157.251,160.245,1132889.6029726,0
+MLM.US,D,20150911,000000,159.569,161.17,157.908,160.901,1018022.5734491,0
+MLM.US,D,20150914,000000,160.941,164.243,159.449,162.224,1113507.1240597,0
+MLM.US,D,20150915,000000,162.9,165.367,161.926,164.323,781776.74155279,0
+MLM.US,D,20150916,000000,164.391,166.63,163.238,165.645,571512.6419989,0
+MLM.US,D,20150917,000000,165.476,167.654,164.113,165.088,685385.20837423,0
+MLM.US,D,20150918,000000,162.781,164.034,159.429,159.449,2201973.6861579,0
+MLM.US,D,20150921,000000,160.613,162.811,160.166,161,686712.49993706,0
+MLM.US,D,20150922,000000,158.962,158.962,153.701,155.819,1025057.2187321,0
+MLM.US,D,20150923,000000,156.317,156.734,148.788,151.533,1138552.7136406,0
+MLM.US,D,20150924,000000,149.753,150.15,145.685,149.842,1263829.9322171,0
+MLM.US,D,20150925,000000,151.304,152.19,148.172,149.553,860626.9100999,0
+MLM.US,D,20150928,000000,148.251,148.509,142.464,143.328,1171067.3348342,0
+MLM.US,D,20150929,000000,144.113,146.838,137.639,139.232,1607761.341863,0
+MLM.US,D,20150930,000000,140.713,142.961,138.128,142.582,1430437.2001171,0
+MLM.US,D,20151001,000000,143.786,147.655,143.298,147.048,1668078.6992021,0
+MLM.US,D,20151002,000000,146.968,153.094,145.427,153.014,1303621.5299563,0
+MLM.US,D,20151005,000000,154.407,155.989,151.99,154.178,853381.10479556,0
+MLM.US,D,20151006,000000,153.691,154.586,147.873,149.505,1238830.5967361,0
+MLM.US,D,20151007,000000,150.638,151.97,147.774,149.892,1156561.6468908,0
+MLM.US,D,20151008,000000,149.285,153.671,148.251,153.004,639394.55572228,0
+MLM.US,D,20151009,000000,153.184,155.999,152.07,154.905,1091769.7081466,0
+MLM.US,D,20151012,000000,154.835,155.72,151.732,152.06,581062.10258387,0
+MLM.US,D,20151013,000000,150.896,152.15,144.78,145.547,1064917.1920971,0
+MLM.US,D,20151014,000000,145.874,146.271,141.28,142.404,1051486.4092148,0
+MLM.US,D,20151015,000000,143.279,143.338,138.515,140.026,2373546.2311314,0
+MLM.US,D,20151016,000000,140.922,142.483,139.976,142.095,1759726.1705675,0
+MLM.US,D,20151019,000000,141.02,142.284,136.367,139.3,1283839.8580507,0
+MLM.US,D,20151020,000000,138.585,141.887,138.128,139.241,591347.60667187,0
+MLM.US,D,20151021,000000,140.176,141.08,135.711,136.914,1019305.6219597,0
+MLM.US,D,20151022,000000,137.501,143.746,136.188,143.001,973695.05734625,0
+MLM.US,D,20151023,000000,144.045,144.8,141.717,143.448,815233.53865123,0
+MLM.US,D,20151026,000000,142.941,144.99,138.645,139.419,890361.25767896,0
+MLM.US,D,20151027,000000,138.345,139.599,134.447,137.968,1132478.3436928,0
+MLM.US,D,20151028,000000,138.753,144.67,138.108,143.428,943856.13528043,0
+MLM.US,D,20151029,000000,142.483,144.65,140.613,142.334,684792.95479051,0
+MLM.US,D,20151030,000000,142.961,146.182,142.045,145.586,1050528.1449274,0
+MLM.US,D,20151102,000000,145.864,147.048,143.259,145.705,1126157.6203869,0
+MLM.US,D,20151103,000000,141.468,142.085,129.773,133.353,4346723.0065275,0
+MLM.US,D,20151104,000000,132.956,137.441,129.833,136.864,2311889.5159426,0
+MLM.US,D,20151105,000000,136.397,145.944,134.447,145.764,2834976.1263765,0
+MLM.US,D,20151106,000000,145.108,148.022,143.766,145.427,1256840.5355102,0
+MLM.US,D,20151109,000000,145.437,145.447,140.961,142.771,1294928.7757438,0
+MLM.US,D,20151110,000000,142.394,145.079,142.394,144.104,751716.60422649,0
+MLM.US,D,20151111,000000,145.197,147.545,143.836,146.212,718788.71270537,0
+MLM.US,D,20151112,000000,144.74,145.924,141.917,142.154,748945.38032714,0
+MLM.US,D,20151113,000000,142.035,147.267,141.707,143.975,699286.57644702,0
+MLM.US,D,20151116,000000,143.895,147.952,143.129,147.794,919028.74438819,0
+MLM.US,D,20151117,000000,147.853,152.17,146.431,147.286,800523.72935381,0
+MLM.US,D,20151118,000000,147.316,150.101,147.316,149.465,668381.79903529,0
+MLM.US,D,20151119,000000,149.763,152.707,148.381,150.737,609452.0646936,0
+MLM.US,D,20151120,000000,151.245,152.806,150.24,150.986,726033.5124858,0
+MLM.US,D,20151123,000000,151.135,152.974,149.415,150.071,614990.49039667,0
+MLM.US,D,20151124,000000,149.036,152.09,148.479,151.086,696409.77253698,0
+MLM.US,D,20151125,000000,151.205,152.15,149.793,150.389,448644.65871368,0
+MLM.US,D,20151127,000000,150.489,152.279,149.733,151.483,242486.11328934,0
+MLM.US,D,20151130,000000,151.712,152.896,146.898,148.072,943623.85925694,0
+MLM.US,D,20151201,000000,148.848,150.697,147.545,149.892,768104.63293176,0
+MLM.US,D,20151202,000000,150.499,151.235,147.982,148.599,865633.41365393,0
+MLM.US,D,20151203,000000,148.689,150.419,143.269,144.542,823150.02840436,0
+MLM.US,D,20151204,000000,145.547,146.779,142.771,146.074,539046.28595302,0
+MLM.US,D,20151207,000000,144.999,145.557,138.008,138.565,1215328.4863589,0
+MLM.US,D,20151208,000000,136.934,141.747,136.218,139.759,774329.83146621,0
+MLM.US,D,20151209,000000,139.619,140.912,134.547,135.919,776627.45360336,0
+MLM.US,D,20151210,000000,135.332,137.739,132.876,135.124,1151763.2867864,0
+MLM.US,D,20151211,000000,133.124,135.83,133.026,133.642,708383.55127194,0
+MLM.US,D,20151214,000000,134.02,134.964,131.772,134.16,683028.26032631,0
+MLM.US,D,20151215,000000,135.094,138.138,134.597,136.526,495781.60862443,0
+MLM.US,D,20151216,000000,137.521,139.539,135.273,138.912,628232.23478369,0
+MLM.US,D,20151217,000000,139.281,139.281,134.178,134.268,633653.01418914,0
+MLM.US,D,20151218,000000,133.801,133.96,131.305,131.633,1146234.9163224,0
+MLM.US,D,20151221,000000,132.051,132.976,131.046,132.637,580396.44575463,0
+MLM.US,D,20151222,000000,133.035,133.701,130.847,131.563,825542.16978918,0
+MLM.US,D,20151223,000000,133.006,135.382,131.394,134.467,989971.47289737,0
+MLM.US,D,20151224,000000,134.467,134.964,133.593,133.88,112355.23079328,0
+MLM.US,D,20151228,000000,133.433,134.06,130.171,131.534,479608.76203616,0
+MLM.US,D,20151229,000000,132.637,133.701,130.777,132.319,551572.09731524,0
+MLM.US,D,20151230,000000,132.289,132.687,128.939,129.126,541449.48810086,0
+MLM.US,D,20151231,000000,128.789,130.877,128.122,128.489,641380.46544696,0
+MLM.US,D,20160104,000000,126.601,127.952,124.473,127.755,1276491.4893074,0
+MLM.US,D,20160105,000000,128.112,128.539,125.03,125.288,1005261.4694915,0
+MLM.US,D,20160106,000000,122.831,124.91,121.609,122.146,874846.02372864,0
+MLM.US,D,20160107,000000,119.908,125.815,118.893,121.897,1441644.7696317,0
+MLM.US,D,20160108,000000,122.314,122.673,118.167,118.655,947187.43599835,0
+MLM.US,D,20160111,000000,119.241,119.987,116.595,117.362,1272741.8906424,0
+MLM.US,D,20160112,000000,118.476,121.867,117.61,120.375,1043290.3838144,0
+MLM.US,D,20160113,000000,120.564,121.27,114.737,115.591,1326273.9726286,0
+MLM.US,D,20160114,000000,115.998,117.789,114.359,116.298,960686.59450663,0
+MLM.US,D,20160115,000000,113.692,118.236,112.509,117.322,927672.22792915,0
+MLM.US,D,20160119,000000,118.496,118.983,110.947,112.161,1466727.5635974,0
+MLM.US,D,20160120,000000,110.5,111.265,106.761,110.042,1700562.1491545,0
+MLM.US,D,20160121,000000,110.47,112.289,108.749,111.355,1678656.8107482,0
+MLM.US,D,20160122,000000,113.423,118.685,113.423,116.288,1094610.3131959,0
+MLM.US,D,20160125,000000,115.491,116.078,109.733,110.4,932429.36155319,0
+MLM.US,D,20160126,000000,111.504,112.718,109.456,112.548,1012059.8166554,0
+MLM.US,D,20160127,000000,112.668,115.044,111.136,112.916,701328.79551074,0
+MLM.US,D,20160128,000000,114.2,115.481,110.728,111.434,534960.84230169,0
+MLM.US,D,20160129,000000,112.141,119.082,110.808,118.128,1326909.4637405,0
+MLM.US,D,20160201,000000,117.024,118.575,116.128,116.398,930281.56247879,0
+MLM.US,D,20160202,000000,114.717,115.471,110.609,113.98,1196293.9187192,0
+MLM.US,D,20160203,000000,115.601,116.138,110.997,114.1,1026808.8413854,0
+MLM.US,D,20160204,000000,114.806,119.053,114.806,117.044,1518594.4979866,0
+MLM.US,D,20160205,000000,116.875,117.799,114.1,115.761,1006989.9650949,0
+MLM.US,D,20160208,000000,114.527,114.934,108.958,110.857,1219065.013213,0
+MLM.US,D,20160209,000000,106.352,125.666,101.887,121.23,3430289.5193543,0
+MLM.US,D,20160210,000000,123.001,129.823,121.19,123.597,2030607.2735861,0
+MLM.US,D,20160211,000000,120.584,125.557,119.182,121.737,1688852.8232082,0
+MLM.US,D,20160212,000000,124.035,128.152,121.648,124.98,1213415.9798797,0
+MLM.US,D,20160216,000000,126.371,128.312,123.468,127.366,1001573.2077852,0
+MLM.US,D,20160217,000000,128.302,134.12,126.441,130.698,1053411.9875048,0
+MLM.US,D,20160218,000000,130.708,133.463,126.928,127.992,682244.95719945,0
+MLM.US,D,20160219,000000,127.515,130.708,125.706,127.922,726979.71048627,0
+MLM.US,D,20160222,000000,129.156,132.429,129.156,131.772,754862.88854474,0
+MLM.US,D,20160223,000000,130.539,132.747,129.256,130.19,723740.91796819,0
+MLM.US,D,20160224,000000,128.519,134.716,127.875,134.268,811362.27159298,0
+MLM.US,D,20160225,000000,134.238,136.755,132.13,134.984,781997.95681327,0
+MLM.US,D,20160226,000000,136.028,136.615,132.816,134.14,624095.50941288,0
+MLM.US,D,20160229,000000,134.627,136.496,134.02,134.527,686279.11913131,0
+MLM.US,D,20160301,000000,136.317,140.573,134.228,138.435,945264.87428006,0
+MLM.US,D,20160302,000000,137.521,139.529,135.899,139.202,785231.72171179,0
+MLM.US,D,20160303,000000,140.106,141.07,137.729,140.016,930595.28593909,0
+MLM.US,D,20160304,000000,139.549,141.607,137.789,139.469,1012538.4460371,0
+MLM.US,D,20160307,000000,140.573,147.078,139.838,145.884,1457507.9148553,0
+MLM.US,D,20160308,000000,144.552,145.864,142.483,143.576,943427.78209424,0
+MLM.US,D,20160309,000000,144.143,144.84,142.572,144.084,690732.58453416,0
+MLM.US,D,20160310,000000,144.78,145.954,142.334,144.71,643434.75079761,0
+MLM.US,D,20160311,000000,146.848,148.479,145.844,147.705,614217.24250894,0
+MLM.US,D,20160314,000000,146.938,147.207,143.925,145.824,693288.62631652,0
+MLM.US,D,20160315,000000,143.796,145.557,142.702,144.552,530079.02371265,0
+MLM.US,D,20160316,000000,143.646,146.361,142.751,145.317,524021.74767139,0
+MLM.US,D,20160317,000000,145.187,148.072,144.113,147.068,750473.77667222,0
+MLM.US,D,20160318,000000,147.545,148.639,145.924,147.942,963331.12239318,0
+MLM.US,D,20160321,000000,147.645,148.361,145.844,147.296,420902.25400277,0
+MLM.US,D,20160322,000000,146.651,148.579,146.651,147.008,426836.85612687,0
+MLM.US,D,20160323,000000,145.824,147.415,144.143,145.138,519766.37047905,0
+MLM.US,D,20160324,000000,144.363,145.099,142.204,144.98,673195.24199836,0
+MLM.US,D,20160328,000000,144.98,145.695,143.418,145.187,491365.34760629,0
+MLM.US,D,20160329,000000,144.552,146.242,143.606,145.487,547199.07382529,0
+MLM.US,D,20160330,000000,146.719,146.808,143.478,146.064,622883.85309985,0
+MLM.US,D,20160331,000000,145.924,151.135,145.695,150.489,1113403.5550968,0
+MLM.US,D,20160401,000000,149.126,154.128,147.485,152.876,1153074.4899666,0
+MLM.US,D,20160404,000000,152.339,152.339,149.514,150.876,616110.64403378,0
+MLM.US,D,20160405,000000,149.822,152.05,148.878,150.349,692870.32836944,0
+MLM.US,D,20160406,000000,150.21,155.75,149.922,154.546,975380.31542148,0
+MLM.US,D,20160407,000000,153.184,153.821,151.533,152.786,760222.33099161,0
+MLM.US,D,20160408,000000,154.128,158.615,153.93,156.764,768346.96419437,0
+MLM.US,D,20160411,000000,158.098,158.693,154.685,154.805,474474.55694541,0
+MLM.US,D,20160412,000000,154.915,155.72,153.681,154.556,591709.59527991,0
+MLM.US,D,20160413,000000,155.69,155.999,152.796,155.999,711843.55905049,0
+MLM.US,D,20160414,000000,155.69,156.367,154.099,155.999,358496.42349995,0
+MLM.US,D,20160415,000000,155.69,156.377,154.477,156.247,488939.01840849,0
+MLM.US,D,20160418,000000,156.018,159.231,155.392,158.792,602458.64589098,0
+MLM.US,D,20160419,000000,158.752,159.738,156.834,158.107,536859.27144609,0
+MLM.US,D,20160420,000000,158.315,161.438,157.411,160.146,602180.11576757,0
+MLM.US,D,20160421,000000,160.315,161.527,158.982,159.172,343541.2663682,0
+MLM.US,D,20160422,000000,159.896,161.985,158.842,160.931,394355.41722232,0
+MLM.US,D,20160425,000000,161.1,161.299,159.082,159.946,326279.43738406,0
+MLM.US,D,20160426,000000,160.633,161.757,159.489,160.603,548787.80160504,0
+MLM.US,D,20160427,000000,161.09,163.666,159.896,162.781,751203.78703177,0
+MLM.US,D,20160428,000000,161.767,163.377,160.096,160.443,404089.89420697,0
+MLM.US,D,20160429,000000,160.126,160.533,157.878,159.669,863422.26657312,0
+MLM.US,D,20160502,000000,160.543,162.83,159.669,162.393,594239.49344057,0
+MLM.US,D,20160503,000000,161.697,165.764,160.166,163.387,967229.53859702,0
+MLM.US,D,20160504,000000,162.224,164.213,155.939,159.876,1310781.8657282,0
+MLM.US,D,20160505,000000,164.163,167.027,161.866,165.088,2337988.8945824,0
+MLM.US,D,20160506,000000,165.048,168.311,161.846,167.833,1747246.6133051,0
+MLM.US,D,20160509,000000,168.281,172.697,167.296,171.92,1450277.1924096,0
+MLM.US,D,20160510,000000,172.11,177.987,172.05,177.211,1568419.213312,0
+MLM.US,D,20160511,000000,177.351,178.574,175.341,176.147,1320944.6958991,0
+MLM.US,D,20160512,000000,177.579,178.991,175.003,176.197,883236.11524396,0
+MLM.US,D,20160513,000000,175.858,177.609,173.352,174.258,978703.5719481,0
+MLM.US,D,20160516,000000,175.351,177.549,174.933,175.998,674337.51716152,0
+MLM.US,D,20160517,000000,175.64,176.297,174.009,175.67,727465.3785354,0
+MLM.US,D,20160518,000000,174.506,176.584,174.188,175.242,976822.23671018,0
+MLM.US,D,20160519,000000,174.078,174.993,172.845,174.446,969504.03368423,0
+MLM.US,D,20160520,000000,175.76,177.509,174.715,176.594,588489.90771614,0
+MLM.US,D,20160523,000000,176.764,179.161,176.127,178.096,509899.16433812,0
+MLM.US,D,20160524,000000,178.474,180.453,177.231,179.816,675154.00257744,0
+MLM.US,D,20160525,000000,181.129,182.92,180.185,182.223,755335.48478302,0
+MLM.US,D,20160526,000000,181.985,182.502,180.055,180.832,788280.47021064,0
+MLM.US,D,20160527,000000,180.413,181.866,179.688,181.349,831023.28062931,0
+MLM.US,D,20160531,000000,182.383,182.542,176.714,178.703,1156926.6520706,0
+MLM.US,D,20160601,000000,177.331,178.942,176.257,178.395,902960.4722867,0
+MLM.US,D,20160602,000000,177.967,177.967,175.033,177.629,798292.47179478,0
+MLM.US,D,20160603,000000,177.221,178.295,174.426,176.535,749392.83846764,0
+MLM.US,D,20160606,000000,176.047,177.908,174.307,176.922,671551.2104035,0
+MLM.US,D,20160607,000000,176.794,177.967,175.67,176.854,556204.54597429,0
+MLM.US,D,20160608,000000,178.712,179.886,176.067,179.419,851381.11773612,0
+MLM.US,D,20160609,000000,180.692,180.722,176.157,178.882,719332.70114135,0
+MLM.US,D,20160610,000000,177.251,177.311,174.496,175.421,663329.04138135,0
+MLM.US,D,20160613,000000,173.989,175.858,172.845,172.895,610145.87619235,0
+MLM.US,D,20160614,000000,172.775,173.661,169.125,171.751,1074589.3265994,0
+MLM.US,D,20160615,000000,172.617,175.75,172.09,173.601,588268.69245567,0
+MLM.US,D,20160616,000000,172.785,173.83,170.826,173.283,741329.54222346,0
+MLM.US,D,20160617,000000,172.835,173.283,171.016,172.765,923819.0603013,0
+MLM.US,D,20160620,000000,174.396,176.644,173.761,174.029,795992.83860979,0
+MLM.US,D,20160621,000000,174.168,174.486,172.717,173.741,553308.63710995,0
+MLM.US,D,20160622,000000,173.849,174.347,172.228,173.83,517409.42243112,0
+MLM.US,D,20160623,000000,175.58,177.688,174.814,177.678,765913.59632919,0
+MLM.US,D,20160624,000000,172.338,181.269,171.164,177.648,2443781.0708072,0
+MLM.US,D,20160627,000000,175.76,176.893,168.479,169.445,1123480.9157352,0
+MLM.US,D,20160628,000000,171.583,173.352,169.415,170.966,832992.0964475,0
+MLM.US,D,20160629,000000,173.253,175.52,172.587,175.103,600824.66953522,0
+MLM.US,D,20160630,000000,175.878,181.606,174.973,181.507,916208.24981718,0
+MLM.US,D,20160701,000000,181.229,181.896,176.475,178.782,1113583.5438769,0
+MLM.US,D,20160705,000000,178.245,178.584,175.56,176.574,424784.58182404,0
+MLM.US,D,20160706,000000,176.267,184.799,176.037,184.252,976965.02110557,0
+MLM.US,D,20160707,000000,184.351,185.098,182.71,184.67,801372.39153489,0
+MLM.US,D,20160708,000000,186.56,187.414,185.018,185.943,661247.6068851,0
+MLM.US,D,20160711,000000,186.709,188.956,185.695,185.773,569209.99224217,0
+MLM.US,D,20160712,000000,186.808,188.768,186.4,187.117,524098.16748864,0
+MLM.US,D,20160713,000000,188.101,188.101,185.226,186.102,638197.98226792,0
+MLM.US,D,20160714,000000,186.917,188.419,185.217,186.31,434044.45152258,0
+MLM.US,D,20160715,000000,187.027,187.504,185.655,186.779,396908.44243295,0
+MLM.US,D,20160718,000000,187.176,189.375,186.54,189.055,525286.69675171,0
+MLM.US,D,20160719,000000,188.468,188.558,186.54,187.424,233675.71277912,0
+MLM.US,D,20160720,000000,187.325,189.085,185.625,187.524,369978.50104231,0
+MLM.US,D,20160721,000000,187.674,188.379,184.501,185.356,452699.93664768,0
+MLM.US,D,20160722,000000,185.226,187.892,185.226,187.434,422207.42403955,0
+MLM.US,D,20160725,000000,187.414,187.941,185.903,187.832,258183.34706759,0
+MLM.US,D,20160726,000000,187.832,190.906,186.769,190.806,492442.26371522,0
+MLM.US,D,20160727,000000,191.045,192.596,189.632,190.488,437440.10577081,0
+MLM.US,D,20160728,000000,190.229,195.043,189.822,194.456,660518.60204945,0
+MLM.US,D,20160729,000000,194.157,194.953,191.085,191.552,868390.56021852,0
+MLM.US,D,20160801,000000,188.528,188.528,183.049,185.575,1192937.4799035,0
+MLM.US,D,20160802,000000,183.129,188.598,182.005,187.654,938032.14078657,0
+MLM.US,D,20160803,000000,187.166,189.981,187.166,189.215,556398.61208916,0
+MLM.US,D,20160804,000000,188.886,188.886,186.44,187.624,392822.99878161,0
+MLM.US,D,20160805,000000,188.061,188.379,186.42,187.494,285320.42638392,0
+MLM.US,D,20160808,000000,187.654,190.299,186.798,189.493,443398.84046877,0
+MLM.US,D,20160809,000000,189.424,190.359,187.335,188.936,357306.88871297,0
+MLM.US,D,20160810,000000,189.592,190.159,188.261,189.325,273049.01257125,0
+MLM.US,D,20160811,000000,189.532,190.079,187.335,187.694,536334.38796443,0
+MLM.US,D,20160812,000000,188.081,188.161,185.158,185.705,540422.8481875,0
+MLM.US,D,20160815,000000,185.715,190.089,185.178,188.558,569985.25117774,0
+MLM.US,D,20160816,000000,188.518,188.518,185.276,186.072,385358.99478852,0
+MLM.US,D,20160817,000000,186.042,186.092,180.095,183.277,692007.58885361,0
+MLM.US,D,20160818,000000,183.377,185.048,181.746,183.636,399836.52806245,0
+MLM.US,D,20160819,000000,183.049,183.874,180.572,181.746,674852.34540407,0
+MLM.US,D,20160822,000000,181.219,184.859,178.991,184.401,609502.34088917,0
+MLM.US,D,20160823,000000,185.028,185.973,183.774,184.471,462493.73954307,0
+MLM.US,D,20160824,000000,183.626,185.188,182.82,184.769,358365.70539149,0
+MLM.US,D,20160825,000000,184.998,185.068,180.363,180.762,637045.65186564,0
+MLM.US,D,20160826,000000,180.97,181.876,177.121,177.977,631093.95583506,0
+MLM.US,D,20160829,000000,178.355,180.702,178.355,179.24,474363.94931518,0
+MLM.US,D,20160830,000000,179.638,180.155,177.838,178.902,509196.30312418,0
+MLM.US,D,20160831,000000,177.648,177.648,172.07,173.412,1060590.4227072,0
+MLM.US,D,20160901,000000,173.034,174.725,171.126,173.859,666435.10474314,0
+MLM.US,D,20160902,000000,175.043,175.351,172.657,174.933,678276.15432181,0
+MLM.US,D,20160906,000000,175.023,175.56,170.259,171.443,817618.64136867,0
+MLM.US,D,20160907,000000,171.443,173.761,170.569,171.393,654567.91154277,0
+MLM.US,D,20160908,000000,171.403,172.199,169.912,170.489,421744.88304039,0
+MLM.US,D,20160909,000000,169.235,169.315,164.391,165.814,1258148.7221187,0
+MLM.US,D,20160912,000000,165.645,170.856,164.948,170.439,1069926.7122229,0
+MLM.US,D,20160913,000000,169.056,170.229,167.813,169.125,686755.73746524,0
+MLM.US,D,20160914,000000,169.095,170.579,166.997,168.061,727375.8869073,0
+MLM.US,D,20160915,000000,168.061,169.125,165.605,168.469,853649.57967986,0
+MLM.US,D,20160916,000000,167.833,168.848,164.421,164.81,813122.94396155,0
+MLM.US,D,20160919,000000,166.361,167.495,164.948,165.784,514734.72882725,0
+MLM.US,D,20160920,000000,166.948,166.948,163.427,165.585,614596.32502346,0
+MLM.US,D,20160921,000000,166.729,169.583,165.635,169.514,766838.67832752,0
+MLM.US,D,20160922,000000,170.608,172.895,170.608,172.357,1007277.5449336,0
+MLM.US,D,20160923,000000,171.95,173.243,171.164,171.77,877810.30821895,0
+MLM.US,D,20160926,000000,171.283,175.113,171.283,173.601,912712.04317782,0
+MLM.US,D,20160927,000000,173.651,174.108,170.926,173.899,693297.67603172,0
+MLM.US,D,20160928,000000,174.645,176.227,173.034,175.391,546591.73738291,0
+MLM.US,D,20160929,000000,174.307,174.665,170.449,172.914,1051483.3926431,0
+MLM.US,D,20160930,000000,172.914,173.81,169.315,169.702,1179774.1663816,0
+MLM.US,D,20161003,000000,169.583,170.826,166.978,167.604,772275.54611556,0
+MLM.US,D,20161004,000000,167.157,168.937,166.202,166.451,752286.73628417,0
+MLM.US,D,20161005,000000,167.405,169.016,165.535,166.5,903172.63783197,0
+MLM.US,D,20161006,000000,165.934,169.425,165.904,169.075,695420.33700833,0
+MLM.US,D,20161007,000000,169.075,169.583,160.931,161.17,1285991.6792208,0
+MLM.US,D,20161010,000000,161.707,163.537,160.941,162.244,921873.37153306,0
+MLM.US,D,20161011,000000,159.639,161.259,159.479,160.295,1090530.902688,0
+MLM.US,D,20161012,000000,160.126,161.11,158.772,160.96,666147.52490453,0
+MLM.US,D,20161013,000000,159.659,163.616,158.275,162.95,659113.88514546,0
+MLM.US,D,20161014,000000,163.914,165.028,163.686,164.283,661307.93831977,0
+MLM.US,D,20161017,000000,164.461,168.558,163.318,167.873,922708.9619033,0
+MLM.US,D,20161018,000000,169.435,169.435,167.793,168.848,716216.58254044,0
+MLM.US,D,20161019,000000,169.742,169.742,165.854,168.022,572172.26568466,0
+MLM.US,D,20161020,000000,167.664,170.052,165.655,168.937,552136.19622945,0
+MLM.US,D,20161021,000000,167.594,170.549,166.61,170.289,562365.39097842,0
+MLM.US,D,20161024,000000,171.243,171.603,170.042,170.846,509034.41377447,0
+MLM.US,D,20161025,000000,170.539,170.866,168.519,168.668,545864.74359509,0
+MLM.US,D,20161026,000000,169.952,170.08,166.948,168.658,722419.65954883,0
+MLM.US,D,20161027,000000,169.375,169.652,165.953,167.594,662503.50625022,0
+MLM.US,D,20161028,000000,167.982,172.885,166.928,171.79,955826.89744366,0
+MLM.US,D,20161031,000000,172.647,176.922,171.97,175.63,1540294.7095149,0
+MLM.US,D,20161101,000000,178.494,184.739,178.494,182.77,2369464.8095758,0
+MLM.US,D,20161102,000000,182.283,185.048,179.826,180.423,1363759.9040393,0
+MLM.US,D,20161103,000000,180.582,180.872,177.072,178.564,679747.23580395,0
+MLM.US,D,20161104,000000,179.051,184.262,178.673,182.233,756120.79895769,0
+MLM.US,D,20161107,000000,185.098,187.961,183.477,187.852,929082.9779766,0
+MLM.US,D,20161108,000000,187.852,191.552,186.52,191.393,1032849.0235201,0
+MLM.US,D,20161109,000000,202.413,216.036,202.413,213.55,4104426.9372574,0
+MLM.US,D,20161110,000000,216.305,222.491,214.177,221.238,1997110.2555312,0
+MLM.US,D,20161111,000000,222.183,223.029,211.859,217.677,1964479.9990879,0
+MLM.US,D,20161114,000000,219.796,223.973,216.982,219.318,1700818.5577518,0
+MLM.US,D,20161115,000000,217.827,219.766,213.81,217.14,1526182.1814208,0
+MLM.US,D,20161116,000000,213.233,214.287,208.558,209.234,1775365.0839589,0
+MLM.US,D,20161117,000000,209.165,211.263,206.211,209.433,1284501.4927843,0
+MLM.US,D,20161118,000000,209.185,209.99,207.215,208.121,608777.35814917,0
+MLM.US,D,20161121,000000,209.095,211.412,208.279,211.094,789624.85567995,0
+MLM.US,D,20161122,000000,212.346,212.706,208.131,209.632,865711.844519,0
+MLM.US,D,20161123,000000,208.886,212.834,207.365,212.436,602598.41371465,0
+MLM.US,D,20161125,000000,212.636,214.714,212.326,213.48,252899.31891406,0
+MLM.US,D,20161128,000000,213.163,213.342,204.749,204.948,1221292.2486764,0
+MLM.US,D,20161129,000000,204.55,208.389,204.481,207.424,910548.15572085,0
+MLM.US,D,20161130,000000,209.373,212.287,207.584,208.319,707677.67348625,0
+MLM.US,D,20161201,000000,208.976,210.288,207.892,209.682,967325.06336859,0
+MLM.US,D,20161202,000000,209.373,212.436,208.538,211.939,867010.98141232,0
+MLM.US,D,20161205,000000,213.263,213.43,210.835,212.199,718214.55855206,0
+MLM.US,D,20161206,000000,212.843,214.197,209.364,213.918,501669.9566486,0
+MLM.US,D,20161207,000000,214.534,218.374,213.103,218.214,727809.26771304,0
+MLM.US,D,20161208,000000,218.553,220.482,217.101,219.021,638167.81655058,0
+MLM.US,D,20161209,000000,219.686,220.751,216.554,219.428,507801.6414593,0
+MLM.US,D,20161212,000000,218.632,218.981,211.72,212.346,764658.70248797,0
+MLM.US,D,20161213,000000,213.4,215.45,208.717,210.915,676873.44846565,0
+MLM.US,D,20161214,000000,210.607,214.187,208.836,210.557,606864.85167,0
+MLM.US,D,20161215,000000,210.726,212.456,208.806,210.179,619606.85067314,0
+MLM.US,D,20161216,000000,210.726,212.933,208.816,209.204,804101.38342997,0
+MLM.US,D,20161219,000000,209.185,211.859,207.633,211.372,550296.08747189,0
+MLM.US,D,20161220,000000,211.045,216.633,209.821,214.574,534940.73182346,0
+MLM.US,D,20161221,000000,214.574,215.948,213.332,214.037,561033.07179603,0
+MLM.US,D,20161222,000000,213.103,214.405,212.039,212.794,403773.15417493,0
+MLM.US,D,20161223,000000,213.57,214.734,210.527,213.71,267829.33794804,0
+MLM.US,D,20161227,000000,214.982,218.881,214.982,217.578,431422.04516208,0
+MLM.US,D,20161228,000000,218.632,221.905,213.65,214.694,510231.99275275,0
+MLM.US,D,20161229,000000,214.534,215.997,212.843,213.45,460013.11205406,0
+MLM.US,D,20161230,000000,214.854,215.111,209.572,210.298,445168.56255254,0
+MLM.US,D,20170103,000000,212.169,214.197,208.369,212.019,793159.27222795,0
+MLM.US,D,20170104,000000,211.929,216.126,211.502,214.874,700464.04494707,0
+MLM.US,D,20170105,000000,214.674,218.016,213.71,215.022,684486.26999759,0
+MLM.US,D,20170106,000000,214.604,214.764,208.389,208.687,861872.75422592,0
+MLM.US,D,20170109,000000,208.727,210.358,207.424,208.239,678135.38097425,0
+MLM.US,D,20170110,000000,208.906,211.173,208.121,209.354,619367.53598227,0
+MLM.US,D,20170111,000000,210.388,210.955,208.638,210.686,438047.44221319,0
+MLM.US,D,20170112,000000,210.855,211.203,205.823,208.767,644381.95432199,0
+MLM.US,D,20170113,000000,208.488,210.368,207.941,209.463,504380.84911329,0
+MLM.US,D,20170117,000000,209.731,209.731,206.091,208.707,669348.10751398,0
+MLM.US,D,20170118,000000,208.976,214.425,208.279,213.947,656177.75532466,0
+MLM.US,D,20170119,000000,214.465,215.768,213.62,214.297,766428.42457174,0
+MLM.US,D,20170120,000000,215.579,217.538,214.982,216.196,645392.50585279,0
+MLM.US,D,20170123,000000,217.002,218.214,214.087,215.808,639762.57747379,0
+MLM.US,D,20170124,000000,217.588,223.615,216.792,222.61,766016.15976813,0
+MLM.US,D,20170125,000000,225.514,230.945,225.504,229.701,1509305.4680946,0
+MLM.US,D,20170126,000000,229.721,231.61,227.682,229.343,838605.93644391,0
+MLM.US,D,20170127,000000,230.248,230.418,226.638,227.632,442861.89070018,0
+MLM.US,D,20170130,000000,225.931,225.931,221.446,223.386,639244.73265951,0
+MLM.US,D,20170131,000000,222.979,224.67,215.221,217.976,1212621.6159898,0
+MLM.US,D,20170201,000000,219.548,220.452,216.952,218.821,684016.69033104,0
+MLM.US,D,20170202,000000,217.857,218.692,215.519,216.992,635142.19510168,0
+MLM.US,D,20170203,000000,218.224,221.496,217.011,219.189,517380.26223769,0
+MLM.US,D,20170206,000000,219.149,219.806,218.065,218.891,552175.41166198,0
+MLM.US,D,20170207,000000,212.516,217.389,210.109,215.121,1144760.8182686,0
+MLM.US,D,20170208,000000,215.121,217.051,212.019,214.774,527176.07618093,0
+MLM.US,D,20170209,000000,215.46,215.778,213.46,213.908,547899.92399142,0
+MLM.US,D,20170210,000000,215.361,219.428,214.952,218.652,547456.48794657,0
+MLM.US,D,20170213,000000,220.86,222.55,218.374,219.636,699851.68088513,0
+MLM.US,D,20170214,000000,215.121,217.499,210.139,214.914,1640277.9741044,0
+MLM.US,D,20170215,000000,213.273,214.804,208.806,210.726,1832458.7316387,0
+MLM.US,D,20170216,000000,210.686,211.402,208.846,210.298,813830.83279505,0
+MLM.US,D,20170217,000000,209.612,209.781,204.321,206.52,879675.55507429,0
+MLM.US,D,20170221,000000,207.195,210.438,206.997,208.826,765992.02719427,0
+MLM.US,D,20170222,000000,208.737,210.149,207.633,207.842,789271.91678712,0
+MLM.US,D,20170223,000000,208.558,209.065,195.858,198.106,2015696.3595064,0
+MLM.US,D,20170224,000000,196.584,200.602,195.63,199.388,1038419.6259884,0
+MLM.US,D,20170227,000000,199.797,208.558,198.364,204.321,866632.90442169,0
+MLM.US,D,20170228,000000,204.699,208.21,203.078,204.998,1229295.2134859,0
+MLM.US,D,20170301,000000,211.71,213.58,208.687,210.985,1228788.4294346,0
+MLM.US,D,20170302,000000,211.035,211.094,206.957,208.309,747477.31541674,0
+MLM.US,D,20170303,000000,208.2,210.985,205.395,207.047,712274.92880841,0
+MLM.US,D,20170306,000000,205.376,207.057,203.137,204.162,792834.48800461,0
+MLM.US,D,20170307,000000,204.013,204.431,198.771,199.648,882339.18791514,0
+MLM.US,D,20170308,000000,199.328,201.905,199.328,200.542,606748.2108963,0
+MLM.US,D,20170309,000000,200.115,202.472,195.768,197.986,641730.38776807,0
+MLM.US,D,20170310,000000,199.12,202.7,198.394,202.393,744344.10290934,0
+MLM.US,D,20170313,000000,201.973,204.63,201.407,204.401,580988.69933835,0
+MLM.US,D,20170314,000000,202.492,203.058,199.061,201.339,526190.66274792,0
+MLM.US,D,20170315,000000,202.053,204.679,199.368,203.556,581938.91943446,0
+MLM.US,D,20170316,000000,204.013,204.113,198.951,200.075,691941.22427547,0
+MLM.US,D,20170317,000000,200.682,202.69,199.338,201.586,601765.83991614,0
+MLM.US,D,20170320,000000,201.666,201.666,199.25,200.792,383825.5708239,0
+MLM.US,D,20170321,000000,201.716,202.183,197.449,198.851,553412.20607279,0
+MLM.US,D,20170322,000000,198.314,202.65,196.862,202.123,752406.39362961,0
+MLM.US,D,20170323,000000,201.993,204.152,199.895,203.048,706734.49205752,0
+MLM.US,D,20170324,000000,202.71,202.8,196.385,197.101,853898.94960984,0
+MLM.US,D,20170327,000000,193.879,198.046,191.89,196.902,755849.30750166,0
+MLM.US,D,20170328,000000,196.395,201.666,196.395,199.638,807471.89958043,0
+MLM.US,D,20170329,000000,200.831,204.212,199.707,203.774,622184.00845763,0
+MLM.US,D,20170330,000000,203.217,206.181,200.622,201.229,742299.87279781,0
+MLM.US,D,20170331,000000,203.536,208.349,202.64,207.574,975294.84588902,0
+MLM.US,D,20170403,000000,207.524,207.931,202.373,203.924,666900.66231404,0
+MLM.US,D,20170404,000000,203.804,205.574,202.233,205.455,473501.20979934,0
+MLM.US,D,20170405,000000,205.833,208.269,204.123,204.451,875855.56973552,0
+MLM.US,D,20170406,000000,204.311,207.672,203.625,207.534,892041.48813462,0
+MLM.US,D,20170407,000000,208.001,212.616,208.001,210.577,919158.45697273,0
+MLM.US,D,20170410,000000,210.696,211.154,208.816,209.523,418488.99661581,0
+MLM.US,D,20170411,000000,209.075,209.423,203.595,208.856,561297.52458469,0
+MLM.US,D,20170412,000000,208.091,208.091,201.407,202.373,826796.05810649,0
+MLM.US,D,20170413,000000,201.925,202.87,199.797,199.815,521876.96516873,0
+MLM.US,D,20170417,000000,200.274,202.432,199.865,202.273,480073.31408316,0
+MLM.US,D,20170418,000000,200.752,202.73,199.18,200.422,326064.25526707,0
+MLM.US,D,20170419,000000,201.407,203.407,200.422,200.841,509236.52408063,0
+MLM.US,D,20170420,000000,202.213,208.131,201.606,206.658,498874.60017537,0
+MLM.US,D,20170421,000000,206.937,209.224,205.873,208.18,589979.08862867,0
+MLM.US,D,20170424,000000,210.646,212.636,208.2,211.919,582213.42746223,0
+MLM.US,D,20170425,000000,213.083,213.85,211.193,212.566,689453.55811908,0
+MLM.US,D,20170426,000000,212.616,212.863,210,210.328,512867.47092408,0
+MLM.US,D,20170427,000000,210.189,213.033,208.16,212.426,556207.56254602,0
+MLM.US,D,20170428,000000,212.228,212.943,209.035,209.403,570232.61005989,0
+MLM.US,D,20170501,000000,210.666,215.371,209.145,211.979,1039877.6356597,0
+MLM.US,D,20170502,000000,220.82,231.482,219.686,228.14,1850952.327414,0
+MLM.US,D,20170503,000000,226.748,232.386,225.504,227.275,782441.39285812,0
+MLM.US,D,20170504,000000,227.543,230.586,225.344,225.394,971698.08685854,0
+MLM.US,D,20170505,000000,226.778,226.867,223.973,225.931,479724.39728595,0
+MLM.US,D,20170508,000000,225.266,225.266,221.825,222.839,408983.77908293,0
+MLM.US,D,20170509,000000,223.177,225.394,221.456,222.402,433958.98199012,0
+MLM.US,D,20170510,000000,224.191,227.433,222.372,222.829,829289.75740634,0
+MLM.US,D,20170511,000000,222.193,222.989,217.479,222.342,611462.10699216,0
+MLM.US,D,20170512,000000,220.899,221.855,218.702,219.249,426768.4805009,0
+MLM.US,D,20170515,000000,220.005,223.903,219.278,223.684,528540.57212847,0
+MLM.US,D,20170516,000000,223.684,224.093,220.681,221.636,453242.91955974,0
+MLM.US,D,20170517,000000,218.145,218.145,212.913,213.8,1034880.1818209,0
+MLM.US,D,20170518,000000,212.576,218.841,210.597,218.085,813277.79464388,0
+MLM.US,D,20170519,000000,219.109,220.8,216.892,217.21,496943.99426581,0
+MLM.US,D,20170522,000000,218.105,221.029,217.807,220.432,463264.97638299,0
+MLM.US,D,20170523,000000,220.701,222.272,218.493,219.746,418512.12366578,0
+MLM.US,D,20170524,000000,219.558,220.82,214.257,216.285,527130.82760491,0
+MLM.US,D,20170525,000000,217.12,219.796,216.802,218.314,401918.96808261,0
+MLM.US,D,20170526,000000,217.509,218.115,215.629,216.603,353553.26795234,0
+MLM.US,D,20170530,000000,215.589,217.747,214.097,216.017,462197.10998927,0
+MLM.US,D,20170531,000000,216.046,216.136,212.496,213.54,654914.81729216,0
+MLM.US,D,20170601,000000,213.61,218.184,211.869,217.2,575747.90871301,0
+MLM.US,D,20170602,000000,217.31,218.831,215.411,215.848,385484.68527743,0
+MLM.US,D,20170605,000000,215.629,217.489,215.341,216.932,359815.6708715,0
+MLM.US,D,20170606,000000,216.335,218.434,214.724,215.022,436768.41579811,0
+MLM.US,D,20170607,000000,215.241,219.129,215.241,216.782,468228.24240883,0
+MLM.US,D,20170608,000000,217.34,223.973,215.381,221.149,660710.6571165,0
+MLM.US,D,20170609,000000,222.123,224.818,221.159,223.734,502090.2656435,0
+MLM.US,D,20170612,000000,222.6,223.624,218.801,221.149,378711.47621137,0
+MLM.US,D,20170613,000000,221.686,225.276,221.526,224.46,372604.92949846,0
+MLM.US,D,20170614,000000,224.46,225.674,218.334,220.015,416722.29110378,0
+MLM.US,D,20170615,000000,216.822,219.001,216.265,218.612,255483.51536593,0
+MLM.US,D,20170616,000000,219.011,221.755,217.26,219.458,671585.39821648,0
+MLM.US,D,20170619,000000,219.358,221.427,218.731,220.8,377695.89706103,0
+MLM.US,D,20170620,000000,220.362,220.78,216.603,218.334,422063.63412024,0
+MLM.US,D,20170621,000000,219.149,219.636,215.918,216.375,376215.76586369,0
+MLM.US,D,20170622,000000,216.345,218.324,214.485,215.688,536510.35464889,0
+MLM.US,D,20170623,000000,215.938,218.055,215.499,217.509,743255.12051347,0
+MLM.US,D,20170626,000000,219.636,224.073,219.458,221.268,1105336.236757,0
+MLM.US,D,20170627,000000,220.84,220.84,214.564,214.664,595064.02304778,0
+MLM.US,D,20170628,000000,216.465,217.936,215.321,216.573,628311.67117268,0
+MLM.US,D,20170629,000000,215.808,215.808,210.109,210.925,752881.0009157,0
+MLM.US,D,20170630,000000,211.562,213.51,208.668,212.099,806463.35909746,0
+MLM.US,D,20170703,000000,213.113,214.137,210.378,212.824,278353.15120299,0
+MLM.US,D,20170705,000000,212.696,216.365,211.342,216.136,711244.26679939,0
+MLM.US,D,20170706,000000,214.904,216.563,214.017,215.321,611278.0961164,0
+MLM.US,D,20170707,000000,215.091,217.837,213.63,217.15,511499.95840481,0
+MLM.US,D,20170710,000000,216.435,216.583,214.147,214.157,401798.30521327,0
+MLM.US,D,20170711,000000,214.337,214.337,208.866,210.318,514447.14898864,0
+MLM.US,D,20170712,000000,212.287,214.972,211.094,214.475,444465.70133859,0
+MLM.US,D,20170713,000000,215.131,218.214,213.56,213.78,560626.84013589,0
+MLM.US,D,20170714,000000,214.397,215.589,212.346,212.746,342761.98533699,0
+MLM.US,D,20170717,000000,212.446,214.614,211.7,213.233,328118.54061771,0
+MLM.US,D,20170718,000000,211.522,211.79,209.801,210.199,341091.81012043,0
+MLM.US,D,20170719,000000,210.338,213.44,209.841,213.4,250118.03977559,0
+MLM.US,D,20170720,000000,213.38,214.584,211.602,214.187,330664.52716095,0
+MLM.US,D,20170721,000000,213.47,214.684,212.983,214.097,297757.75164196,0
+MLM.US,D,20170724,000000,213.77,216.375,212.814,216.295,550586.68388224,0
+MLM.US,D,20170725,000000,217.34,219.149,216.514,217.34,612331.88517537,0
+MLM.US,D,20170726,000000,217.19,217.618,213.83,216.802,551665.61103898,0
+MLM.US,D,20170727,000000,216.792,218.334,213.51,215.101,604877.93642141,0
+MLM.US,D,20170728,000000,214.237,216.126,212.436,215.798,466952.23256548,0
+MLM.US,D,20170731,000000,216.116,219.498,215.211,215.728,921507.36082938,0
+MLM.US,D,20170801,000000,213.352,220.095,195.321,201.973,2343553.4639072,0
+MLM.US,D,20170802,000000,199.428,207.882,199.428,206.032,1806971.7170607,0
+MLM.US,D,20170803,000000,205.972,207.484,200.612,200.889,797800.77060219,0
+MLM.US,D,20170804,000000,201.359,204.421,200.752,204.291,616109.63850988,0
+MLM.US,D,20170807,000000,204.093,206.678,203.595,203.904,485417.67367136,0
+MLM.US,D,20170808,000000,203.197,204.212,199.468,199.965,551396.13063078,0
+MLM.US,D,20170809,000000,199.945,202.183,199.678,201.009,526654.20927099,0
+MLM.US,D,20170810,000000,200.125,200.899,195.361,197.032,626015.05455943,0
+MLM.US,D,20170811,000000,196.803,197.479,193.75,195.083,549224.19898252,0
+MLM.US,D,20170814,000000,196.813,197.967,194.983,195.708,668695.52249559,0
+MLM.US,D,20170815,000000,195.938,197.35,194.704,196.644,507031.41014329,0
+MLM.US,D,20170816,000000,197.827,198.056,194.764,195.421,449725.59691825,0
+MLM.US,D,20170817,000000,194.894,195.689,190.796,190.946,561058.20989382,0
+MLM.US,D,20170818,000000,190.558,192.666,186.57,191.065,905126.3707915,0
+MLM.US,D,20170821,000000,191.602,191.602,188.778,189.592,458051.33490325,0
+MLM.US,D,20170822,000000,190.04,191.97,189.433,191.343,535065.41678845,0
+MLM.US,D,20170823,000000,190.099,194.367,189.424,193.83,864812.90614236,0
+MLM.US,D,20170824,000000,193.78,194.087,190.458,190.538,654128.49759357,0
+MLM.US,D,20170825,000000,191.055,191.055,184.859,186.31,989875.9481258,0
+MLM.US,D,20170828,000000,186.31,191.383,182.084,190.886,1216799.567841,0
+MLM.US,D,20170829,000000,189.155,193.402,189.115,193.263,854979.88781442,0
+MLM.US,D,20170830,000000,193.322,204.858,192.815,203.704,1259399.5938642,0
+MLM.US,D,20170831,000000,205.286,206.151,200.572,202.403,1533959.9088741,0
+MLM.US,D,20170901,000000,202.71,203.247,198.722,202.003,533775.32961035,0
+MLM.US,D,20170905,000000,201.816,201.856,197.35,198.414,829831.7347945,0
+MLM.US,D,20170906,000000,198.593,200.235,196.952,199.648,586224.46234413,0
+MLM.US,D,20170907,000000,200.682,200.682,197.012,199.408,586343.11416566,0
+MLM.US,D,20170908,000000,199.448,202.59,198.593,202.413,706378.53659293,0
+MLM.US,D,20170911,000000,202.71,203.784,194.436,195.003,1189751.9801528,0
+MLM.US,D,20170912,000000,195.221,196.137,194.704,195.858,854798.8935104,0
+MLM.US,D,20170913,000000,195.161,195.421,189.225,194.127,1631221.2202359,0
+MLM.US,D,20170914,000000,193.043,194.147,189.852,190.409,1001618.4563612,0
+MLM.US,D,20170915,000000,189.592,190.806,187.534,190.179,921620.98503135,0
+MLM.US,D,20170918,000000,190.846,195.868,190.468,193.263,875172.81899979,0
+MLM.US,D,20170919,000000,193.74,194.367,188.32,190.129,1028510.1878432,0
+MLM.US,D,20170920,000000,190.985,194.496,189.365,193.034,673678.89899966,0
+MLM.US,D,20170921,000000,193.998,194.854,189.375,190.746,583509.54778381,0
+MLM.US,D,20170922,000000,190.568,191.105,189.355,189.712,513821.71311585,0
+MLM.US,D,20170925,000000,189.772,190.149,186.58,187.276,689498.80669508,0
+MLM.US,D,20170926,000000,187.614,188.768,185.485,187.664,654179.77931304,0
+MLM.US,D,20170927,000000,187.882,195.191,187.862,193.451,841649.65732321,0
+MLM.US,D,20170928,000000,193.79,196.693,193.76,195.708,749926.7716645,0
+MLM.US,D,20170929,000000,196.644,198.056,194.684,196.902,603798.00374074,0
+MLM.US,D,20171002,000000,197.31,198.066,195.122,195.699,389213.16794028,0
+MLM.US,D,20171003,000000,196.335,198.304,194.664,197.082,551964.25164063,0
+MLM.US,D,20171004,000000,197.459,197.459,194.357,196.664,351431.61249963,0
+MLM.US,D,20171005,000000,196.545,200.889,196.097,200.422,408625.81257054,0
+MLM.US,D,20171006,000000,199.25,200.382,196.275,196.644,761714.52847588,0
+MLM.US,D,20171009,000000,196.415,198.921,195.49,196.624,331680.1063113,0
+MLM.US,D,20171010,000000,197.121,197.121,193.62,195.848,623719.44347008,0
+MLM.US,D,20171011,000000,196.505,197.032,194.297,194.536,388634.99169132,0
+MLM.US,D,20171012,000000,194.068,196.674,194.068,196.674,362727.66811842,0
+MLM.US,D,20171013,000000,197.658,198.304,195.151,195.301,311237.80519595,0
+MLM.US,D,20171016,000000,196.525,196.554,192.248,196.236,392792.83306426,0
+MLM.US,D,20171017,000000,195.241,196.305,194.018,194.307,473905.43041166,0
+MLM.US,D,20171018,000000,195.113,195.57,193.243,194.187,549739.02722507,0
+MLM.US,D,20171019,000000,194.167,200.542,193.85,200.025,743153.56259844,0
+MLM.US,D,20171020,000000,200.851,206.698,200.255,206.39,741640.24911204,0
+MLM.US,D,20171023,000000,206.758,207.672,203.347,203.605,521973.49546421,0
+MLM.US,D,20171024,000000,204.371,208.121,203.397,206.798,551647.51160859,0
+MLM.US,D,20171025,000000,205.206,206.161,200.572,202.62,709905.91447355,0
+MLM.US,D,20171026,000000,203.327,207.672,201.119,207.125,532285.14317389,0
+MLM.US,D,20171027,000000,206.35,207.474,203.367,207.325,384496.25527269,0
+MLM.US,D,20171030,000000,207.115,209.234,206.47,208.011,487538.32360014,0
+MLM.US,D,20171031,000000,208.121,209.214,206.251,207.057,433101.27009384,0
+MLM.US,D,20171101,000000,207.106,208.061,203.516,207.474,769838.15615472,0
+MLM.US,D,20171102,000000,201.905,211.154,196.892,199.498,1839335.5096676,0
+MLM.US,D,20171103,000000,198.205,203.635,197.877,202.223,617513.34988996,0
+MLM.US,D,20171106,000000,201.596,206.529,201.596,202.959,473397.64083648,0
+MLM.US,D,20171107,000000,202.293,203.764,199.358,200.552,565187.89659724,0
+MLM.US,D,20171108,000000,200.602,203.874,199.18,203.566,490824.37574205,0
+MLM.US,D,20171109,000000,203.068,204.311,200.105,203.327,497137.05485677,0
+MLM.US,D,20171110,000000,202.85,203.993,201.546,203.605,275276.24803462,0
+MLM.US,D,20171113,000000,202.103,203.457,201.526,202.86,369977.4955184,0
+MLM.US,D,20171114,000000,202.71,203.457,201.616,202.55,469664.13055408,0
+MLM.US,D,20171115,000000,202.033,202.033,196.485,196.852,671780.46985525,0
+MLM.US,D,20171116,000000,197.35,201.407,196.594,199.905,506635.23372227,0
+MLM.US,D,20171117,000000,199.011,200.88,197.937,198.334,378713.48725919,0
+MLM.US,D,20171120,000000,198.404,202.103,198.235,199.298,340981.2024902,0
+MLM.US,D,20171121,000000,200.035,200.185,197.986,198.066,480776.1752971,0
+MLM.US,D,20171122,000000,198.762,199.061,197.4,197.777,662958.0030581,0
+MLM.US,D,20171124,000000,198.066,198.643,196.485,196.594,141401.80001706,0
+MLM.US,D,20171127,000000,196.693,197.37,191.203,192.706,651363.30683768,0
+MLM.US,D,20171128,000000,192.646,195.391,191.93,195.083,442878.98460666,0
+MLM.US,D,20171129,000000,195.251,199.468,193.61,199.081,535816.54315015,0
+MLM.US,D,20171130,000000,199.2,199.985,195.918,199.388,567096.38098076,0
+MLM.US,D,20171201,000000,199.777,199.777,192.019,193.919,557235.20798331,0
+MLM.US,D,20171204,000000,196.097,202.183,195.56,199.428,678092.14344606,0
+MLM.US,D,20171205,000000,200.145,200.909,195.241,197.012,435765.9084586,0
+MLM.US,D,20171206,000000,196.674,197.25,192.327,192.825,615695.36265845,0
+MLM.US,D,20171207,000000,192.825,202.54,192.397,199.528,694459.05614919,0
+MLM.US,D,20171208,000000,200.851,206.171,199.825,204.848,906295.79510026,0
+MLM.US,D,20171211,000000,204.809,205.813,198.424,199.658,629135.19525597,0
+MLM.US,D,20171212,000000,199.091,201.169,197.609,198.314,739923.81979556,0
+MLM.US,D,20171213,000000,198.324,200.284,197.25,199.021,461849.19871597,0
+MLM.US,D,20171214,000000,199.478,200.175,192.119,193.491,806003.83467003,0
+MLM.US,D,20171215,000000,195.451,197.042,194.674,195.59,850051.81512547,0
+MLM.US,D,20171218,000000,197.121,200.035,195.063,198.663,610779.35625643,0
+MLM.US,D,20171219,000000,199.12,199.707,194.337,194.864,668644.24077612,0
+MLM.US,D,20171220,000000,196.027,196.664,193.541,195.778,533353.00956762,0
+MLM.US,D,20171221,000000,197.37,203.267,196.305,201.417,759805.03856845,0
+MLM.US,D,20171222,000000,201.289,203.157,199.438,201.993,311234.78862421,0
+MLM.US,D,20171226,000000,201.973,208.886,201.766,208.17,654786.11023152,0
+MLM.US,D,20171227,000000,208.797,210.248,206.569,208.777,672539.64040823,0
+MLM.US,D,20171228,000000,209.135,209.155,206.201,208.071,599886.51572605,0
+MLM.US,D,20171229,000000,208.578,212.843,206.718,211.492,746001.20631505,0
+MLM.US,D,20180102,000000,213.013,216.743,211.542,215.271,1039737.867836,0
+MLM.US,D,20180103,000000,216.275,220.542,215.778,217.687,816632.22241175,0
+MLM.US,D,20180104,000000,220.065,220.721,216.425,218.165,833613.51022464,0
+MLM.US,D,20180105,000000,218.344,218.901,215.321,217.519,583542.73007288,0
+MLM.US,D,20180108,000000,217.14,220.313,215.997,220.313,600396.31634904,0
+MLM.US,D,20180109,000000,220.065,222.143,218.046,218.175,686591.8370677,0
+MLM.US,D,20180110,000000,217.18,217.817,214.445,216.852,659873.05569844,0
+MLM.US,D,20180111,000000,218.165,220.462,217.29,219.716,402822.93407882,0
+MLM.US,D,20180112,000000,220.899,222.143,218.384,220.8,501035.47106061,0
+MLM.US,D,20180116,000000,222.999,222.999,215.838,216.425,736809.71224248,0
+MLM.US,D,20180117,000000,218.881,218.881,215.599,217.23,547635.47120277,0
+MLM.US,D,20180118,000000,216.733,218.891,216.455,216.842,559790.24424175,0
+MLM.US,D,20180119,000000,218.642,219.975,216.225,217.18,515727.18092763,0
+MLM.US,D,20180122,000000,217.568,218.016,212.903,216.912,502837.36990954,0
+MLM.US,D,20180123,000000,217.409,221.865,215.042,221.427,547295.60412077,0
+MLM.US,D,20180124,000000,221.228,224.41,218.991,222.242,574517.14744565,0
+MLM.US,D,20180125,000000,223.167,228.886,221.417,227.862,682973.96203509,0
+MLM.US,D,20180126,000000,228.826,230.905,225.744,229.591,617852.21144804,0
+MLM.US,D,20180129,000000,229.393,229.393,224.937,226.698,539122.70577027,0
+MLM.US,D,20180130,000000,225.266,227.832,223.376,225.654,526079.04959377,0
+MLM.US,D,20180131,000000,225.813,228.239,215.301,218.324,927034.72576942,0
+MLM.US,D,20180201,000000,216.782,219.528,213.093,214.397,839316.84184916,0
+MLM.US,D,20180202,000000,212.496,213.263,206.281,207.902,1318726.5101509,0
+MLM.US,D,20180205,000000,205.923,207.175,195.59,200.065,1024474.0148635,0
+MLM.US,D,20180206,000000,196.097,203.704,194.604,201.388,1323465.5443446,0
+MLM.US,D,20180207,000000,200.304,209.552,199.855,209.383,1269064.689699,0
+MLM.US,D,20180208,000000,207.663,209.105,199.298,199.408,938986.38297834,0
+MLM.US,D,20180209,000000,201.119,206.857,196.982,205.117,934509.79052553,0
+MLM.US,D,20180212,000000,206.648,207.594,201.319,203.576,1117621.7279044,0
+MLM.US,D,20180213,000000,212.436,219.736,206.36,208.976,1565772.6743777,0
+MLM.US,D,20180214,000000,206.261,207.017,201.905,206.39,1464812.0405465,0
+MLM.US,D,20180215,000000,208.608,215.371,207.295,212.983,1205622.1640437,0
+MLM.US,D,20180216,000000,212.079,213.879,204.59,206.917,752753.29937898,0
+MLM.US,D,20180220,000000,204.838,207.057,204.838,204.838,862706.33354833,0
+MLM.US,D,20180221,000000,205.873,208.071,203.088,203.147,351141.01608929,0
+MLM.US,D,20180222,000000,203.814,205.634,201.816,202.959,561684.65129051,0
+MLM.US,D,20180223,000000,203.704,204.043,201.426,202.442,518236.96861006,0
+MLM.US,D,20180226,000000,202.83,203.964,199.021,202.063,793443.83549482,0
+MLM.US,D,20180227,000000,201.876,203.019,195.778,197.31,779032.66679903,0
+MLM.US,D,20180228,000000,197.977,198.524,195.023,195.093,658939.92950881,0
+MLM.US,D,20180301,000000,195.64,198.851,193.949,195.211,690888.4407404,0
+MLM.US,D,20180302,000000,193.56,196.674,188.538,195.888,890011.33535785,0
+MLM.US,D,20180305,000000,194.604,197.957,193.083,196.972,495244.65885582,0
+MLM.US,D,20180306,000000,197.787,201.955,195.908,200.045,485918.42457914,0
+MLM.US,D,20180307,000000,199.22,200.831,196.803,199.578,657833.85320646,0
+MLM.US,D,20180308,000000,199.568,201.846,196.206,198.504,768193.11903595,0
+MLM.US,D,20180309,000000,200.185,201.359,199.448,200.582,458929.15727776,0
+MLM.US,D,20180312,000000,201.446,201.806,199.021,201.099,371480.7537657,0
+MLM.US,D,20180313,000000,202.482,204.013,200.87,201.686,298421.39742337,0
+MLM.US,D,20180314,000000,203.088,203.088,196.674,198.245,387987.43429249,0
+MLM.US,D,20180315,000000,198.524,200.602,195.131,197.002,773389.6666092,0
+MLM.US,D,20180316,000000,198.156,200.452,196.614,198.683,807577.4795911,0
+MLM.US,D,20180319,000000,198.274,198.881,193.65,196.077,621406.73847424,0
+MLM.US,D,20180320,000000,196.862,197.807,193.75,195.788,620039.22595497,0
+MLM.US,D,20180321,000000,196.395,200.662,195.401,198.254,591813.16424277,0
+MLM.US,D,20180322,000000,197.21,198.384,193.273,193.441,519592.41484241,0
+MLM.US,D,20180323,000000,194.157,200.402,193.73,197.23,1287402.4292682,0
+MLM.US,D,20180326,000000,200.205,201.626,197.161,200.682,631464.9941583,0
+MLM.US,D,20180327,000000,201.935,201.935,196.047,196.982,456529.97722556,0
+MLM.US,D,20180328,000000,197.569,197.986,192.149,193.521,606166.0125517,0
+MLM.US,D,20180329,000000,195.003,199.965,193.293,198.781,703238.28541816,0
+MLM.US,D,20180402,000000,197.429,197.747,190.329,193.113,1021771.1665901,0
+MLM.US,D,20180403,000000,193.113,194.197,189.812,193.073,599777.91914363,0
+MLM.US,D,20180404,000000,189.991,196.415,188.708,195.958,542396.69162525,0
+MLM.US,D,20180405,000000,196.793,200.949,196.793,199.478,586303.89873312,0
+MLM.US,D,20180406,000000,197.609,198.344,192.536,193.929,357643.73922323,0
+MLM.US,D,20180409,000000,194.337,194.933,190.498,191.393,540835.1129911,0
+MLM.US,D,20180410,000000,192.894,197.638,192.874,196.763,536992.00060237,0
+MLM.US,D,20180411,000000,195.003,195.868,193.7,194.496,589298.34894077,0
+MLM.US,D,20180412,000000,195.351,195.62,193.73,194.127,369346.02650216,0
+MLM.US,D,20180413,000000,194.157,195.361,187.236,188.051,750030.34062736,0
+MLM.US,D,20180416,000000,189.612,192.487,188.588,190.836,466720.96206589,0
+MLM.US,D,20180417,000000,191.83,195.59,191.83,193.58,646394.00766837,0
+MLM.US,D,20180418,000000,194.774,196.763,194.556,195.141,686924.66548233,0
+MLM.US,D,20180419,000000,195.003,195.55,189.483,190.01,454053.37183219,0
+MLM.US,D,20180420,000000,190.866,191.473,187.743,188.648,490734.88411395,0
+MLM.US,D,20180423,000000,188.369,189.902,187.504,188.858,352577.90975844,0
+MLM.US,D,20180424,000000,189.682,191.243,182.542,185.346,503994.72793137,0
+MLM.US,D,20180425,000000,185.276,188.558,183.874,188.171,585465.29179115,0
+MLM.US,D,20180426,000000,188.728,189.175,184.998,187.803,880289.93018406,0
+MLM.US,D,20180427,000000,187.803,188.848,186.927,188.261,485464.93329518,0
+MLM.US,D,20180430,000000,188.429,192.854,186.649,186.759,646831.41056976,0
+MLM.US,D,20180501,000000,186.798,187.325,181.487,187.097,752099.70883667,0
+MLM.US,D,20180502,000000,190.389,192.994,188.221,188.818,777810.95524689,0
+MLM.US,D,20180503,000000,190.139,196.515,187.684,194.117,1499557.9192991,0
+MLM.US,D,20180504,000000,192.507,196.982,191.78,195.59,725655.43549518,0
+MLM.US,D,20180507,000000,196.107,197.131,194.575,196.176,643553.40261914,0
+MLM.US,D,20180508,000000,194.644,207.135,192.317,204.669,1548146.8457376,0
+MLM.US,D,20180509,000000,205.843,205.903,201.069,203.864,945984.82940051,0
+MLM.US,D,20180510,000000,205.077,205.385,201.706,202.063,619553.55790584,0
+MLM.US,D,20180511,000000,202.89,207.295,202.333,206.608,614084.51335265,0
+MLM.US,D,20180514,000000,206.768,207.145,203.734,204.679,426246.61359097,0
+MLM.US,D,20180515,000000,204.013,209.095,203.068,208.21,681963.41050431,0
+MLM.US,D,20180516,000000,208.956,211.642,207.604,209.284,465427.85831605,0
+MLM.US,D,20180517,000000,208.518,209.871,203.684,204.719,784807.39062125,0
+MLM.US,D,20180518,000000,205.018,210.855,204.729,210.288,785080.8931251,0
+MLM.US,D,20180521,000000,210.925,211.829,208.299,208.866,453284.1460401,0
+MLM.US,D,20180522,000000,209.861,210.278,206.917,207.265,424899.21154992,0
+MLM.US,D,20180523,000000,205.714,210.438,204.66,210.308,618972.36508515,0
+MLM.US,D,20180524,000000,209.254,210.885,207.265,209.413,453429.94700723,0
+MLM.US,D,20180525,000000,209.791,210.636,207.663,208.747,397683.70136851,0
+MLM.US,D,20180529,000000,207.087,213.263,206.3,210.696,610214.25181832,0
+MLM.US,D,20180530,000000,211.104,212.923,209.304,211.71,434040.42942693,0
+MLM.US,D,20180531,000000,212.376,218.563,210.696,214.147,876220.57491529,0
+MLM.US,D,20180601,000000,215.311,218.384,214.317,216.335,825104.76688779,0
+MLM.US,D,20180604,000000,216.573,218.672,216.245,218.424,755141.41866815,0
+MLM.US,D,20180605,000000,218.234,219.845,217.349,217.837,628985.3721932,0
+MLM.US,D,20180606,000000,217.578,219.608,216.206,218.662,710077.85906237,0
+MLM.US,D,20180607,000000,219.558,221.169,218.184,220.562,971270.73919627,0
+MLM.US,D,20180608,000000,220.025,221.496,218.204,220.572,542024.6477781,0
+MLM.US,D,20180611,000000,220.592,221.218,218.791,220.721,436746.29427206,0
+MLM.US,D,20180612,000000,221.079,222.6,219.905,221.258,464500.76526989,0
+MLM.US,D,20180613,000000,221.566,223.744,220.233,220.959,506334.58207281,0
+MLM.US,D,20180614,000000,221.775,223.266,219.925,221.169,554633.91762494,0
+MLM.US,D,20180615,000000,220.989,222.292,219.706,220.283,719423.19829336,0
+MLM.US,D,20180618,000000,219.686,222.023,219.498,221.646,532160.4582089,0
+MLM.US,D,20180619,000000,219.736,220.492,217.578,218.662,517274.68222702,0
+MLM.US,D,20180620,000000,219.825,220.243,217.578,219.617,417136.5669552,0
+MLM.US,D,20180621,000000,218.821,220.741,215.688,215.828,321796.8117878,0
+MLM.US,D,20180622,000000,216.455,219.06,212.576,218.513,533885.93724057,0
+MLM.US,D,20180625,000000,217.638,218.911,214.504,216.146,512829.26101546,0
+MLM.US,D,20180626,000000,216.186,216.583,211.652,213.65,610119.73257066,0
+MLM.US,D,20180627,000000,214.604,216.136,210.616,211.154,583412.01196442,0
+MLM.US,D,20180628,000000,210.895,212.766,207.772,212.416,750077.60025118,0
+MLM.US,D,20180629,000000,213.77,217.11,213.053,214.574,421576.9605472,0
+MLM.US,D,20180702,000000,212.526,215.271,211.542,213.69,451136.34696571,0
+MLM.US,D,20180703,000000,214.614,217.877,214.425,216.494,218831.1632776,0
+MLM.US,D,20180705,000000,217.051,218.145,213.39,217.14,490907.83422668,0
+MLM.US,D,20180706,000000,216.315,220.025,216.315,218.582,249809.34393484,0
+MLM.US,D,20180709,000000,219.558,219.558,216.743,218.493,407740.95152865,0
+MLM.US,D,20180710,000000,217.647,218.553,214.874,217.14,404555.45177787,0
+MLM.US,D,20180711,000000,215.261,218.881,213.82,217.359,639734.42280427,0
+MLM.US,D,20180712,000000,219.259,219.508,214.794,216.832,349626.69707898,0
+MLM.US,D,20180713,000000,217.17,219.149,216.643,217.936,288841.77112107,0
+MLM.US,D,20180716,000000,218.592,219.348,213.7,216.106,396492.1555337,0
+MLM.US,D,20180717,000000,215.211,218.234,215.062,216.514,445615.01516913,0
+MLM.US,D,20180718,000000,217.399,218.771,215.938,216.932,385896.95008104,0
+MLM.US,D,20180719,000000,216.235,217.578,215.47,217.011,462829.58452942,0
+MLM.US,D,20180720,000000,216.206,217.568,215.052,215.421,404593.66168649,0
+MLM.US,D,20180723,000000,214.584,216.066,213.997,214.904,362909.66794635,0
+MLM.US,D,20180724,000000,215.758,217.369,214.117,215.401,508167.65216299,0
+MLM.US,D,20180725,000000,214.554,216.096,209.572,214.217,990337.48360106,0
+MLM.US,D,20180726,000000,216.235,216.235,195.053,198.742,2441168.7196857,0
+MLM.US,D,20180727,000000,198.881,202.273,196.395,197.658,1634393.6481758,0
+MLM.US,D,20180730,000000,196.962,198.254,189.921,193.82,1591938.4175958,0
+MLM.US,D,20180731,000000,194.654,195.013,187.296,191.572,1302146.4263786,0
+MLM.US,D,20180801,000000,191.8,194.207,191.055,193.78,1244850.6683926,0
+MLM.US,D,20180802,000000,193.471,199.111,191.95,196.733,1157838.6622581,0
+MLM.US,D,20180803,000000,196.315,200.115,196.315,198.841,731140.56843094,0
+MLM.US,D,20180806,000000,198.841,200.432,198.016,199.17,564153.21249259,0
+MLM.US,D,20180807,000000,200.085,203.009,199.21,200.362,877763.04859512,0
+MLM.US,D,20180808,000000,200.502,201.279,196.902,197.4,580886.13589941,0
+MLM.US,D,20180809,000000,196.862,199.865,195.271,195.52,618367.03969059,0
+MLM.US,D,20180810,000000,193.84,194.476,191.83,192.278,897017.82597131,0
+MLM.US,D,20180813,000000,192.139,193.75,191.662,193.143,615549.56169131,0
+MLM.US,D,20180814,000000,193.392,195.938,193.253,194.794,526885.47977058,0
+MLM.US,D,20180815,000000,194.107,195.301,191.89,195.043,881648.39298812,0
+MLM.US,D,20180816,000000,195.968,196.962,194.377,194.565,496400.00582984,0
+MLM.US,D,20180817,000000,195.013,196.117,194.217,195.023,341626.7488412,0
+MLM.US,D,20180820,000000,195.023,195.828,194.416,195.003,351360.22030194,0
+MLM.US,D,20180821,000000,195.063,197.877,195.063,196.196,578980.66808762,0
+MLM.US,D,20180822,000000,196.186,198.544,195.54,197.777,467015.58057188,0
+MLM.US,D,20180823,000000,197.817,198.762,195.211,195.381,674065.02018158,0
+MLM.US,D,20180824,000000,195.838,197.887,195.201,197.727,396415.73571644,0
+MLM.US,D,20180827,000000,198.881,202.65,197.857,200.115,585525.62322582,0
+MLM.US,D,20180828,000000,200.115,201.506,197.36,197.797,687866.84138715,0
+MLM.US,D,20180829,000000,197.38,199.22,195.868,198.821,530144.38276689,0
+MLM.US,D,20180830,000000,198.544,199.081,195.391,195.858,708407.6838458,0
+MLM.US,D,20180831,000000,195.023,196.335,190.478,191.373,795058.70689626,0
+MLM.US,D,20180904,000000,190.159,192.129,187.793,191.363,942035.13147719,0
+MLM.US,D,20180905,000000,191.373,193.203,190.438,192.219,534861.29543447,0
+MLM.US,D,20180906,000000,192.845,194.038,189.453,190.965,413362.83571635,0
+MLM.US,D,20180907,000000,190.259,191.77,188.648,189.035,491653.93296881,0
+MLM.US,D,20180910,000000,188.638,188.936,181.379,183.497,1196664.9570425,0
+MLM.US,D,20180911,000000,182.203,186.212,181.557,185.376,1007364.0199899,0
+MLM.US,D,20180912,000000,185.495,185.813,183,184.918,515705.05940158,0
+MLM.US,D,20180913,000000,186.271,188.738,184.531,186.003,566633.8399816,0
+MLM.US,D,20180914,000000,186.34,187.684,185.366,186.837,348638.26707423,0
+MLM.US,D,20180917,000000,186.837,188.031,185.366,185.963,551073.35745527,0
+MLM.US,D,20180918,000000,186.281,188.818,186.281,188.111,447883.47711287,0
+MLM.US,D,20180919,000000,187.634,191.105,187.634,188.876,438376.24853216,0
+MLM.US,D,20180920,000000,189.483,192.367,187.793,188.271,613722.52474461,0
+MLM.US,D,20180921,000000,188.818,188.818,184.262,185.078,1086738.0664948,0
+MLM.US,D,20180924,000000,184.321,184.7,183.217,183.784,498203.91572658,0
+MLM.US,D,20180925,000000,183.844,184.232,181.159,182.363,791500.15777441,0
+MLM.US,D,20180926,000000,182.064,183.109,179.568,179.996,719790.21452096,0
+MLM.US,D,20180927,000000,180.842,182.601,178.892,180.205,909389.79217511,0
+MLM.US,D,20180928,000000,179.011,179.738,173.859,175.252,1205258.1643879,0
+MLM.US,D,20181001,000000,175.809,180.025,175.809,177.549,742743.30884266,0
+MLM.US,D,20181002,000000,177.151,179.518,176.067,178.106,849625.47298711,0
+MLM.US,D,20181003,000000,178.772,179.816,177.251,178.504,636961.1878571,0
+MLM.US,D,20181004,000000,177.539,181.736,176.902,179.131,1038516.1562838,0
+MLM.US,D,20181005,000000,178.872,178.872,173.879,175.858,619942.69565949,0
+MLM.US,D,20181008,000000,175.073,176.564,174.506,176.067,685072.49043783,0
+MLM.US,D,20181009,000000,175.819,176.317,174.029,174.198,504855.45639939,0
+MLM.US,D,20181010,000000,173.342,173.442,168.281,169.514,1437040.4756421,0
+MLM.US,D,20181011,000000,168.291,170.199,161.468,162.632,1408086.4146182,0
+MLM.US,D,20181012,000000,164.631,165.277,161.767,163.318,929791.87233403,0
+MLM.US,D,20181015,000000,162.84,164.581,161.468,162.363,716185.41129919,0
+MLM.US,D,20181016,000000,162.89,165.585,161.438,165.387,725277.35850455,0
+MLM.US,D,20181017,000000,159.299,160.413,156.018,159.976,1244285.5639545,0
+MLM.US,D,20181018,000000,158.535,159.449,155.81,156.744,1424923.9125118,0
+MLM.US,D,20181019,000000,157.151,158.185,154.725,155.72,991793.48222452,0
+MLM.US,D,20181022,000000,156.047,156.973,153.781,154.526,827576.3446616,0
+MLM.US,D,20181023,000000,152.259,158.475,150.379,157.848,1866178.9760019,0
+MLM.US,D,20181024,000000,157.768,161.856,157.121,157.808,2264045.6827221,0
+MLM.US,D,20181025,000000,159.042,160.633,155.143,156.018,1910531.6302024,0
+MLM.US,D,20181026,000000,154.128,154.128,145.187,150.956,2765602.0151688,0
+MLM.US,D,20181029,000000,155.163,155.979,146.281,147.764,1836532.109003,0
+MLM.US,D,20181030,000000,148.122,160.413,147.863,160.076,2707644.6224493,0
+MLM.US,D,20181031,000000,163.686,170.469,162.164,164.958,1994960.445409,0
+MLM.US,D,20181101,000000,165.377,169.026,164.094,168.818,1074616.4757449,0
+MLM.US,D,20181102,000000,169.533,171.563,168.281,170.876,1427180.3081686,0
+MLM.US,D,20181105,000000,170.219,171.97,166.272,168.36,1155493.7804971,0
+MLM.US,D,20181106,000000,169.255,183,165.426,182.552,2424905.3759455,0
+MLM.US,D,20181107,000000,183.377,190.089,181.856,182.76,2109219.1329662,0
+MLM.US,D,20181108,000000,181.299,183.257,178.017,181.418,985079.59906922,0
+MLM.US,D,20181109,000000,180.055,181.299,175.063,177.479,1234113.6840685,0
+MLM.US,D,20181112,000000,176.704,177.599,173.273,174.785,809908.28401734,0
+MLM.US,D,20181113,000000,175.51,180.652,175.51,177.271,782089.45948918,0
+MLM.US,D,20181114,000000,179.419,182.273,178.205,180.523,1143754.2888334,0
+MLM.US,D,20181115,000000,178.564,182.66,177.957,181.756,875409.11711893,0
+MLM.US,D,20181116,000000,180.652,183.297,177.549,182.005,805224.55363882,0
+MLM.US,D,20181119,000000,181.319,182.71,177.191,178.882,885909.80332393,0
+MLM.US,D,20181120,000000,176.197,181.189,176.197,178.355,955649.92523527,0
+MLM.US,D,20181121,000000,180.423,183.437,179.349,179.548,549822.4857097,0
+MLM.US,D,20181123,000000,178.445,181.636,176.972,179.806,321819.93883775,0
+MLM.US,D,20181126,000000,181.995,185.753,181.309,184.66,1182787.7215436,0
+MLM.US,D,20181127,000000,183.367,185.475,182.65,185.286,608050.36436135,0
+MLM.US,D,20181128,000000,185.455,191.74,183.099,190.926,1209092.2270614,0
+MLM.US,D,20181129,000000,189.742,191.453,188.548,189.562,713600.20932341,0
+MLM.US,D,20181130,000000,188.768,189.463,183.227,184.094,924056.36394436,0
+MLM.US,D,20181203,000000,188.141,188.886,185.833,187.664,993852.79519473,0
+MLM.US,D,20181204,000000,186.242,187.564,178.315,178.653,997031.25627814,0
+MLM.US,D,20181206,000000,176.057,180.832,175.381,179.698,1481513.7927121,0
+MLM.US,D,20181207,000000,179.339,184.004,174.993,175.222,1469802.4557179,0
+MLM.US,D,20181210,000000,175.361,177.868,170.986,173.741,890432.64987665,0
+MLM.US,D,20181211,000000,175.908,177.211,170.409,171.523,606279.63675366,0
+MLM.US,D,20181212,000000,174.148,175.242,171.383,172.875,638876.710908,0
+MLM.US,D,20181213,000000,174.258,175.272,166.898,169.445,712399.6137734,0
+MLM.US,D,20181214,000000,167.544,169.852,166.033,168.718,1083452.0143529,0
+MLM.US,D,20181217,000000,168.449,174.029,166.659,169.563,819633.71128677,0
+MLM.US,D,20181218,000000,170.479,173.661,169.006,170.856,749830.24136903,0
+MLM.US,D,20181219,000000,170.369,171.97,163.776,165.734,1029547.8885196,0
+MLM.US,D,20181220,000000,164.551,165.387,158.872,162.134,1346083.7992038,0
+MLM.US,D,20181221,000000,161.24,164.431,158.038,159.579,1170505.2469679,0
+MLM.US,D,20181224,000000,158.165,162.353,156.167,158.127,310434.39159087,0
+MLM.US,D,20181226,000000,158.922,164.024,155.043,163.984,1080787.3759882,0
+MLM.US,D,20181227,000000,161.856,164.581,159.369,164.551,705688.74718983,0
+MLM.US,D,20181228,000000,165.088,166.142,161.488,162.353,759292.22137373,0
+MLM.US,D,20181231,000000,162.96,166.48,162.761,165.924,625533.40860594,0
+MLM.US,D,20190102,000000,163.696,167.316,161.806,165.028,671038.39320877,0
+MLM.US,D,20190103,000000,165.595,168.489,162.015,164.621,743055.02125514,0
+MLM.US,D,20190104,000000,166.281,170.966,165.934,170.299,849550.05869376,0
+MLM.US,D,20190107,000000,170.07,174.844,168.37,172.974,714321.16996776,0
+MLM.US,D,20190108,000000,174.466,175.053,170.259,172.298,687587.30573983,0
+MLM.US,D,20190109,000000,172.477,174.426,171.403,173.124,560403.6138276,0
+MLM.US,D,20190110,000000,171.97,174.586,171.483,173.332,503611.62332119,0
+MLM.US,D,20190111,000000,171.681,173.661,170.399,171.84,580253.66135924,0
+MLM.US,D,20190114,000000,170.876,175.62,170.786,173.014,661353.18689577,0
+MLM.US,D,20190115,000000,171.9,173.571,167.584,170.309,536496.27731413,0
+MLM.US,D,20190116,000000,169.305,170.229,168.022,168.648,703783.27937805,0
+MLM.US,D,20190117,000000,168.211,172.387,167.197,171.096,599736.69266327,0
+MLM.US,D,20190118,000000,172.328,177.091,172.199,174.218,649792.67848833,0
+MLM.US,D,20190122,000000,173.462,175.391,170.239,173.989,757838.23379808,0
+MLM.US,D,20190123,000000,173.134,173.293,165.904,168.828,843518.92627419,0
+MLM.US,D,20190124,000000,169.026,173.372,168.4,169.972,574904.27415148,0
+MLM.US,D,20190125,000000,170.646,172.637,168.658,169.642,721458.3786897,0
+MLM.US,D,20190128,000000,168.341,173.611,168.341,173.412,819367.2474503,0
+MLM.US,D,20190129,000000,172.964,175.58,172.964,174.029,868524.29489872,0
+MLM.US,D,20190130,000000,174.854,176.187,171.741,172.347,713088.39765259,0
+MLM.US,D,20190131,000000,171.493,174.029,169.702,170.579,1364205.3511321,0
+MLM.US,D,20190201,000000,171.323,178.653,171.026,177.45,974931.85175707,0
+MLM.US,D,20190204,000000,177.708,180.225,177.331,179.528,689982.46369639,0
+MLM.US,D,20190205,000000,180.333,181.557,178.991,181.409,758417.41557095,0
+MLM.US,D,20190206,000000,179.748,182.76,175.59,175.799,748645.73420159,0
+MLM.US,D,20190207,000000,175.72,178.007,173.929,175.958,1114634.3163641,0
+MLM.US,D,20190208,000000,175.61,178.086,174.486,177.957,424039.48860582,0
+MLM.US,D,20190211,000000,178.435,180.602,177.499,179.558,1288818.2069352,0
+MLM.US,D,20190212,000000,179.319,183.257,176.694,178.166,2047086.8049673,0
+MLM.US,D,20190213,000000,179.399,179.708,173.611,174.168,1383625.0344297,0
+MLM.US,D,20190214,000000,176.744,181.606,174.556,180.99,1770855.309217,0
+MLM.US,D,20190215,000000,183.437,186.49,181.299,183.477,1635229.2385461,0
+MLM.US,D,20190219,000000,183.467,186.003,182.383,182.483,888613.65712124,0
+MLM.US,D,20190220,000000,183.03,187.067,182.71,185.615,705684.72509419,0
+MLM.US,D,20190221,000000,185.078,186.49,183.467,183.794,411509.65514795,0
+MLM.US,D,20190222,000000,184.829,185.266,182.64,183.417,437213.86289078,0
+MLM.US,D,20190225,000000,184.67,185.525,181.836,182.094,611098.10733629,0
+MLM.US,D,20190226,000000,181.169,185.843,181,184.491,504449.22473925,0
+MLM.US,D,20190227,000000,184.074,186.262,182.572,183.297,793541.37131421,0
+MLM.US,D,20190228,000000,182.77,183.207,180.483,181.299,720373.41838947,0
+MLM.US,D,20190301,000000,182.453,187.911,182.393,186.271,716332.21779023,0
+MLM.US,D,20190304,000000,186.31,189.185,185.088,188.838,528635.09137612,0
+MLM.US,D,20190305,000000,188.498,190.448,187.424,187.783,593597.9691852,0
+MLM.US,D,20190306,000000,189.215,190.916,188.369,189.365,520279.18767378,0
+MLM.US,D,20190307,000000,188.181,191.522,188.171,190.626,914414.39515955,0
+MLM.US,D,20190308,000000,189.762,191.482,188.548,190.109,567716.78923399,0
+MLM.US,D,20190311,000000,190.319,193.859,189.832,192.248,522110.24671613,0
+MLM.US,D,20190312,000000,192.387,192.894,188.956,189.712,694444.97881443,0
+MLM.US,D,20190313,000000,190.189,190.508,184.461,184.561,865524.81707152,0
+MLM.US,D,20190314,000000,184.461,186.162,183.924,185.535,599107.23469484,0
+MLM.US,D,20190315,000000,185.515,187.604,185.296,187.286,671456.69115583,0
+MLM.US,D,20190318,000000,187.773,188.966,185.635,188.718,414702.19356611,0
+MLM.US,D,20190319,000000,190.299,193.153,189.105,191.413,641086.85246489,0
+MLM.US,D,20190320,000000,190.876,191.642,186.739,189.493,609928.68302753,0
+MLM.US,D,20190321,000000,189.842,193.62,188.985,192.307,488394.0244486,0
+MLM.US,D,20190322,000000,192.039,192.924,185.823,185.943,877317.60150244,0
+MLM.US,D,20190325,000000,185.455,190.606,185.455,190.109,400241.75419868,0
+MLM.US,D,20190326,000000,191.522,191.93,186.877,190.409,599975.00183023,0
+MLM.US,D,20190327,000000,189.702,192.626,188.508,190.119,546273.99182696,0
+MLM.US,D,20190328,000000,190.379,192.517,189.792,191.532,417755.96968452,0
+MLM.US,D,20190329,000000,193.63,197.27,193.372,194.714,1037761.0078266,0
+MLM.US,D,20190401,000000,197.36,198.484,195.718,197.459,839918.14514807,0
+MLM.US,D,20190402,000000,198.086,201.039,197.25,198.831,1053575.8879023,0
+MLM.US,D,20190403,000000,198.971,200.055,195.073,196.137,575534.73764383,0
+MLM.US,D,20190404,000000,196.236,200.055,195.57,197.28,467971.83381147,0
+MLM.US,D,20190405,000000,198.086,200.165,197.638,199.21,460910.03938289,0
+MLM.US,D,20190408,000000,198.314,200.195,198.314,199.21,330700.72602176,0
+MLM.US,D,20190409,000000,199.081,199.747,197.022,198.414,369261.56249361,0
+MLM.US,D,20190410,000000,198.066,198.534,196.246,198.274,298879.91632689,0
+MLM.US,D,20190411,000000,199.061,201.229,198.086,200.562,545632.46757159,0
+MLM.US,D,20190412,000000,204.202,207.504,201.746,205.346,760702.97142118,0
+MLM.US,D,20190415,000000,205.087,206.221,202.88,204.848,465573.65928318,0
+MLM.US,D,20190416,000000,202.87,205.316,201.696,205.197,585161.62356997,0
+MLM.US,D,20190417,000000,205.773,205.773,201.069,202.88,485032.55801335,0
+MLM.US,D,20190418,000000,203.665,206.33,203.317,204.769,480878.73873605,0
+MLM.US,D,20190422,000000,203.774,205.654,202.213,205.336,288472.74384564,0
+MLM.US,D,20190423,000000,205.346,206.887,203.964,205.306,362793.02717265,0
+MLM.US,D,20190424,000000,205.833,209.005,205.634,207.185,513418.49802744,0
+MLM.US,D,20190425,000000,206.39,207.554,203.714,205.535,387156.87154181,0
+MLM.US,D,20190426,000000,205.933,208.001,205.216,207.414,825463.73892411,0
+MLM.US,D,20190429,000000,207.096,208.668,206.52,207.365,953260.80042218,0
+MLM.US,D,20190430,000000,219.041,219.895,212.626,214.774,1462919.6445455,0
+MLM.US,D,20190501,000000,216.335,220.015,211.502,212.139,966191.83792064,0
+MLM.US,D,20190502,000000,213.47,217.13,212.706,215.778,750642.7046893,0
+MLM.US,D,20190503,000000,216.206,217.787,213.223,214.327,433381.81126507,0
+MLM.US,D,20190506,000000,211.243,215.431,209.761,213.73,681518.96893554,0
+MLM.US,D,20190507,000000,211.382,213.48,210.746,213.163,504812.21887121,0
+MLM.US,D,20190508,000000,212.716,213.7,208.916,209.185,478474.53106429,0
+MLM.US,D,20190509,000000,207.494,210.517,206.022,209.97,523714.05735455,0
+MLM.US,D,20190510,000000,209.284,211.661,206.638,208.936,626134.71190486,0
+MLM.US,D,20190513,000000,205.584,207.594,203.884,205.674,722503.11803346,0
+MLM.US,D,20190514,000000,206.678,209.901,205.714,208.747,673643.70566277,0
+MLM.US,D,20190515,000000,206.977,210.696,205.933,210.328,645001.35705132,0
+MLM.US,D,20190516,000000,210.746,213.56,210.418,212.556,792990.34421085,0
+MLM.US,D,20190517,000000,210.915,213.143,209.99,210.547,408236.67481688,0
+MLM.US,D,20190520,000000,209.552,212.506,208.528,210.716,509748.33575144,0
+MLM.US,D,20190521,000000,211.412,215.549,211.412,213.243,426420.56922761,0
+MLM.US,D,20190522,000000,212.486,213.093,208.289,208.488,467849.1598943,0
+MLM.US,D,20190523,000000,206.668,207.185,203.417,205.903,466003.01799328,0
+MLM.US,D,20190524,000000,206.33,207.444,203.546,205.306,440466.73274362,0
+MLM.US,D,20190528,000000,206.42,207.682,201.856,201.866,622038.2074905,0
+MLM.US,D,20190529,000000,202.313,203.844,200.382,203.625,448780.40444169,0
+MLM.US,D,20190530,000000,203.675,206.628,203.675,205.734,567433.23149102,0
+MLM.US,D,20190531,000000,202.403,205.047,198.881,204.192,667815.68907327,0
+MLM.US,D,20190603,000000,204.162,210.05,204.162,209.771,738292.86001154,0
+MLM.US,D,20190604,000000,211.025,217.051,210.875,216.962,745129.41708402,0
+MLM.US,D,20190605,000000,216.822,219.179,215.579,219.09,661785.5621776,0
+MLM.US,D,20190606,000000,220.432,223.048,219.229,222.53,710190.47774042,0
+MLM.US,D,20190607,000000,223.107,224.768,221.914,223.714,591946.89892296,0
+MLM.US,D,20190610,000000,224.847,225.494,221.099,222.65,526597.89993196,0
+MLM.US,D,20190611,000000,223.724,224.39,209.642,214.327,1010409.7519171,0
+MLM.US,D,20190612,000000,214.884,214.884,211.144,212.953,751621.07945493,0
+MLM.US,D,20190613,000000,213.77,219.041,212.496,215.908,466351.93479047,0
+MLM.US,D,20190614,000000,215.768,217.687,213.879,217.28,315486.1437209,0
+MLM.US,D,20190617,000000,217.3,219.528,217.23,217.717,443154.49815834,0
+MLM.US,D,20190618,000000,220.025,220.86,214.644,214.724,486423.19758259,0
+MLM.US,D,20190619,000000,215.629,216.056,207.782,215.569,529513.91927454,0
+MLM.US,D,20190620,000000,217.359,219.915,214.347,217.31,485378.45823881,0
+MLM.US,D,20190621,000000,218.046,220.502,216.683,218.204,655933.41301423,0
+MLM.US,D,20190624,000000,217.986,219.031,216.186,218.214,366193.70904044,0
+MLM.US,D,20190625,000000,218.224,218.951,217.11,217.936,342102.36165122,0
+MLM.US,D,20190626,000000,217.926,218.881,216.056,217.459,527687.88785174,0
+MLM.US,D,20190627,000000,218.921,220.82,217.21,219.935,422409.53434571,0
+MLM.US,D,20190628,000000,219.796,223.913,219.229,223.217,953354.31414593,0
+MLM.US,D,20190701,000000,224.967,225.853,218.662,221.268,521255.55139159,0
+MLM.US,D,20190702,000000,221.944,222.232,218.582,219.935,482220.10763363,0
+MLM.US,D,20190703,000000,219.706,224.33,219.488,224.103,298973.43005064,0
+MLM.US,D,20190705,000000,223.029,224.123,221.387,223.923,201636.70439552,0
+MLM.US,D,20190708,000000,222.809,222.979,220.392,222.153,449603.92852499,0
+MLM.US,D,20190709,000000,222.213,222.869,220.462,222.093,356513.53034701,0
+MLM.US,D,20190710,000000,223.177,223.724,218.254,219.239,400890.31712143,0
+MLM.US,D,20190711,000000,218.354,219.249,216.385,218.274,374321.35881493,0
+MLM.US,D,20190712,000000,218.722,220.8,217.389,219.726,398405.66753677,0
+MLM.US,D,20190715,000000,220.542,220.542,216.066,218.264,696136.27003312,0
+MLM.US,D,20190716,000000,218.274,224.32,218.254,223.237,439387.80558687,0
+MLM.US,D,20190717,000000,223.237,224.45,219.676,221.596,374025.73478503,0
+MLM.US,D,20190718,000000,221.009,221.954,216.196,218.781,614616.4355017,0
+MLM.US,D,20190719,000000,219.308,221.745,217.509,217.618,475967.75995359,0
+MLM.US,D,20190722,000000,216.782,219.07,214.017,214.445,507728.23821378,0
+MLM.US,D,20190723,000000,216.235,218.284,214.904,216.832,565502.62558146,0
+MLM.US,D,20190724,000000,216.056,220.522,215.579,219.965,1970963.6172675,0
+MLM.US,D,20190725,000000,220.382,221.059,214.834,215.241,538544.52952131,0
+MLM.US,D,20190726,000000,214.894,219.308,214.644,217.12,627201.57277468,0
+MLM.US,D,20190729,000000,216.992,218.334,215.908,217.29,783752.59603836,0
+MLM.US,D,20190730,000000,226.251,239.119,224.083,238.99,1389482.2112125,0
+MLM.US,D,20190731,000000,240.243,244.54,238.482,240.343,1461287.6792376,0
+MLM.US,D,20190801,000000,240.701,241.495,234.177,237.17,707470.53556054,0
+MLM.US,D,20190802,000000,235.529,242.441,233.709,238.702,745835.2948697,0
+MLM.US,D,20190805,000000,236.126,241.248,235.34,238.632,777296.12700434,0
+MLM.US,D,20190806,000000,238.522,239.944,235.101,239.776,813821.78307986,0
+MLM.US,D,20190807,000000,238.542,239.477,235.509,237.747,748169.11586767,0
+MLM.US,D,20190808,000000,239.507,243.733,239.219,243.456,592963.48359722,0
+MLM.US,D,20190809,000000,243.236,245.344,240.501,241.934,327576.56322956,0
+MLM.US,D,20190812,000000,241.248,243.236,239.696,241.088,305071.93257227,0
+MLM.US,D,20190813,000000,241.128,245.324,239.746,243.893,435482.35071564,0
+MLM.US,D,20190814,000000,241.367,243.923,239.934,241.397,500771.01827196,0
+MLM.US,D,20190815,000000,242.003,244.21,240.323,242.599,437161.5756474,0
+MLM.US,D,20190816,000000,244.112,248,244.112,247.234,440564.26856301,0
+MLM.US,D,20190819,000000,248.318,249.869,246.418,247.732,470109.57764675,0
+MLM.US,D,20190820,000000,247.771,248.617,244.688,245.156,844912.58241516,0
+MLM.US,D,20190821,000000,247.393,248.786,243.913,245.683,737933.88797524,0
+MLM.US,D,20190822,000000,245.444,248.179,244.073,247.493,311502.2579846,0
+MLM.US,D,20190823,000000,246.995,250.645,243.783,244.787,565190.91316897,0
+MLM.US,D,20190826,000000,245.434,246.031,241.228,243.256,377446.52713104,0
+MLM.US,D,20190827,000000,245.294,246.648,242.431,242.719,453460.11272457,0
+MLM.US,D,20190828,000000,243.126,246.856,241.148,244.629,550347.36919136,0
+MLM.US,D,20190829,000000,246.498,248.696,244.957,245.693,624312.7025777,0
+MLM.US,D,20190830,000000,247.354,247.463,244.827,246.727,457348.4736893,0
+MLM.US,D,20190903,000000,245.841,254.236,242.839,253.789,944911.93538723,0
+MLM.US,D,20190904,000000,255.707,257.051,253.251,253.46,593431.05221594,0
+MLM.US,D,20190905,000000,255.16,255.727,247.523,248.587,635913.43194159,0
+MLM.US,D,20190906,000000,248.03,252.266,247.791,250.855,270933.39026201,0
+MLM.US,D,20190909,000000,250.268,250.396,245.444,246.071,548234.76345386,0
+MLM.US,D,20190910,000000,245.127,250.098,240.412,249.681,503305.94405218,0
+MLM.US,D,20190911,000000,249.452,251.282,247.215,251.282,435444.14080701,0
+MLM.US,D,20190912,000000,252.336,257.308,251.998,254.006,494115.45550351,0
+MLM.US,D,20190913,000000,254.803,257.011,253.4,256.701,337177.30553401,0
+MLM.US,D,20190916,000000,255.807,255.987,253.002,255.857,378919.61966099,0
+MLM.US,D,20190917,000000,255.837,261.775,254.326,259.834,528604.92565878,0
+MLM.US,D,20190918,000000,259.069,260.879,256.374,260.779,556421.73913912,0
+MLM.US,D,20190919,000000,261.257,263.962,259.487,261.208,412751.47717832,0
+MLM.US,D,20190920,000000,261.823,262.182,256.304,259.019,824426.03824771,0
+MLM.US,D,20190923,000000,258.93,262.47,258.522,259.437,362674.37535112,0
+MLM.US,D,20190924,000000,259.824,262.849,259.824,260.72,364273.15836998,0
+MLM.US,D,20190925,000000,259.994,263.336,258.622,263.086,415893.73940092,0
+MLM.US,D,20190926,000000,262.898,267.134,261.495,265.99,416604.64480616,0
+MLM.US,D,20190927,000000,266.488,267.044,260.899,263.196,356721.67379663,0
+MLM.US,D,20190930,000000,263.733,268.308,263.733,266.488,410570.49581486,0
+MLM.US,D,20191001,000000,266.787,268.228,260.352,260.581,640991.32769332,0
+MLM.US,D,20191002,000000,258.78,258.93,251.889,253.769,915655.21166601,0
+MLM.US,D,20191003,000000,253.271,254.256,249.392,252.565,634944.10689117,0
+MLM.US,D,20191004,000000,253.838,256.661,252.107,254.643,658164.67057325,0
+MLM.US,D,20191007,000000,254.316,256.761,252.028,254.823,753674.35928166,0
+MLM.US,D,20191008,000000,253.202,259.824,251.759,255.627,632297.5679568,0
+MLM.US,D,20191009,000000,257.925,260.252,256.701,258.711,462073.43054818,0
+MLM.US,D,20191010,000000,258.731,262.36,257.666,260.421,390925.57516111,0
+MLM.US,D,20191011,000000,261.745,262.789,257.568,258.045,505285.8206334,0
+MLM.US,D,20191014,000000,258.115,259.795,257.776,258.333,410582.56210179,0
+MLM.US,D,20191015,000000,261.495,262.599,257.448,258.442,490727.84544657,0
+MLM.US,D,20191016,000000,258.93,260.371,257.686,259.238,465666.16748301,0
+MLM.US,D,20191017,000000,260.551,263.306,259.566,259.606,326634.38732474,0
+MLM.US,D,20191018,000000,258.622,259.179,255.847,258.392,502335.61347784,0
+MLM.US,D,20191021,000000,259.676,263.783,259.477,261.138,437109.28840401,0
+MLM.US,D,20191022,000000,260.74,264.807,259.834,260.272,443344.54217756,0
+MLM.US,D,20191023,000000,261.138,262.332,254.883,256.721,596306.85060206,0
+MLM.US,D,20191024,000000,258.174,258.83,256.881,257.538,608843.72272731,0
+MLM.US,D,20191025,000000,257.111,264.519,256.174,260.869,622737.0466088,0
+MLM.US,D,20191028,000000,262.112,263.475,260.252,261.565,719317.61828268,0
+MLM.US,D,20191029,000000,266.757,267.791,256.234,260.7,1185016.9680547,0
+MLM.US,D,20191030,000000,259.397,261.168,252.286,259.437,768600.35622,0
+MLM.US,D,20191031,000000,260.451,262.44,253.36,254.623,767839.1746192,0
+MLM.US,D,20191101,000000,256.294,259.914,254.116,256.017,1052810.6842059,0
+MLM.US,D,20191104,000000,257.229,259.179,252.435,253.619,1406156.8142326,0
+MLM.US,D,20191105,000000,253.759,256.294,244.48,246.27,1609166.0587669,0
+MLM.US,D,20191106,000000,243.773,250.039,240.382,249.462,759019.72439377,0
+MLM.US,D,20191107,000000,249.571,250.914,247.175,250.396,646148.65983403,0
+MLM.US,D,20191108,000000,251.153,251.779,248.318,249.761,623284.05161651,0
+MLM.US,D,20191111,000000,248.428,250.108,247.533,248.885,527933.23568608,0
+MLM.US,D,20191112,000000,249.214,251.143,247.562,248.129,480058.23122449,0
+MLM.US,D,20191113,000000,247.622,250.765,245.534,250.238,614151.8834547,0
+MLM.US,D,20191114,000000,250.436,255.08,249.611,254.166,480089.40246573,0
+MLM.US,D,20191115,000000,255.26,256.364,252.823,253.202,435555.75396116,0
+MLM.US,D,20191118,000000,252.625,256.085,252.625,253.46,476830.49946943,0
+MLM.US,D,20191119,000000,254.156,254.723,250.308,254.376,443328.45379499,0
+MLM.US,D,20191120,000000,253.729,258.85,253.729,255.747,510731.73813663,0
+MLM.US,D,20191121,000000,255.767,256.911,252.515,253.251,543607.34241438,0
+MLM.US,D,20191122,000000,252.585,255.1,251.6,252.117,436501.95196163,0
+MLM.US,D,20191125,000000,252.485,255.12,251.461,254.464,763794.95744822,0
+MLM.US,D,20191126,000000,255.567,261.665,254.336,261.575,1056988.6360571,0
+MLM.US,D,20191127,000000,261.485,266.319,260.75,264.34,744930.32334959,0
+MLM.US,D,20191129,000000,263.853,264.15,259.218,261.455,249060.22862098,0
+MLM.US,D,20191202,000000,261.138,261.765,257.298,261.078,444555.1929667,0
+MLM.US,D,20191203,000000,259.646,264.509,259.099,263.673,628750.07959798,0
+MLM.US,D,20191204,000000,263.395,266.837,262.51,262.569,624141.7635128,0
+MLM.US,D,20191205,000000,262.002,267.024,262.002,265.643,608245.43600012,0
+MLM.US,D,20191206,000000,266.677,267.393,264.658,266.26,487548.37883926,0
+MLM.US,D,20191209,000000,265.851,266.438,262.39,263.863,473963.7507985,0
+MLM.US,D,20191210,000000,263.853,264.002,260.411,261.883,451017.69514418,0
+MLM.US,D,20191211,000000,262.619,265.911,261.635,265.186,393089.46261808,0
+MLM.US,D,20191212,000000,265.693,268.108,265.146,267.94,411632.32906512,0
+MLM.US,D,20191213,000000,267.871,271.48,266.856,269.163,461343.42018862,0
+MLM.US,D,20191216,000000,269.68,272.157,266.975,267.502,430157.09608175,0
+MLM.US,D,20191217,000000,270.089,270.814,267.015,267.134,572980.70690929,0
+MLM.US,D,20191218,000000,267.433,268.815,266.557,267.453,605128.3118753,0
+MLM.US,D,20191219,000000,267.114,269.153,264.032,265.911,546778.7648304,0
+MLM.US,D,20191220,000000,265.99,268.606,265.831,266.19,979448.66516632,0
+MLM.US,D,20191223,000000,266.428,266.428,262.659,264.101,641821.890444,0
+MLM.US,D,20191224,000000,265.086,269.133,264.25,267.453,322342.81127159,0
+MLM.US,D,20191226,000000,267.891,271.68,267.284,271.5,260864.07381493,0
+MLM.US,D,20191227,000000,271.68,272.485,270.327,271.52,239202.07219526,0
+MLM.US,D,20191230,000000,271.351,273.896,270.167,270.764,305724.51759065,0
+MLM.US,D,20191231,000000,270.148,273.102,270.148,272.415,236662.11879548,0
+MLM.US,D,20200102,000000,274.443,274.543,268.418,269.462,568131.06508542,0
+MLM.US,D,20200103,000000,267.561,272.227,267.561,268.655,454163.97946243,0
+MLM.US,D,20200106,000000,269.73,270.903,268.606,269.492,586790.57230616,0
+MLM.US,D,20200107,000000,268.725,272.325,267.671,268.885,547842.60912848,0
+MLM.US,D,20200108,000000,269.143,271.948,266.847,269.799,519904.12725489,0
+MLM.US,D,20200109,000000,270.596,272.535,269.611,270.436,494391.97457911,0
+MLM.US,D,20200110,000000,270.177,270.177,265.254,269.72,344522.65770556,0
+MLM.US,D,20200113,000000,269.024,269.332,264.767,265.106,665103.79108467,0
+MLM.US,D,20200114,000000,262.42,263.027,253.39,254.016,1105463.9382937,0
+MLM.US,D,20200115,000000,253.997,255.977,252.078,255.41,721756.01376742,0
+MLM.US,D,20200116,000000,255.667,257.238,254.533,256.204,748259.61301968,0
+MLM.US,D,20200117,000000,256.364,260.054,255.897,259.844,556068.80024628,0
+MLM.US,D,20200121,000000,258.89,262.072,258.502,260.839,606458.62000986,0
+MLM.US,D,20200122,000000,261.108,261.535,258.065,258.382,411509.65514795,0
+MLM.US,D,20200123,000000,257.071,261.028,255.627,260.938,395914.98480865,0
+MLM.US,D,20200124,000000,260.561,260.69,255.49,257.081,313902.44356071,0
+MLM.US,D,20200127,000000,254.743,258.223,252.605,252.843,559538.86326394,0
+MLM.US,D,20200128,000000,254.016,259.149,251.998,258.701,445988.06454019,0
+MLM.US,D,20200129,000000,259.069,261.257,253.828,253.927,518345.56519248,0
+MLM.US,D,20200130,000000,252.535,259.984,252.535,259.815,757391.78118149,0
+MLM.US,D,20200131,000000,258.622,258.84,253.242,256.991,398145.23684376,0
+MLM.US,D,20200203,000000,258.87,267.522,257.666,265.324,623244.83618398,0
+MLM.US,D,20200204,000000,267.324,267.413,259.546,265.384,495399.50953816,0
+MLM.US,D,20200205,000000,267.463,271.201,266.24,270.039,574480.94858485,0
+MLM.US,D,20200206,000000,269.462,270.616,264.569,267.094,548178.45411483,0
+MLM.US,D,20200207,000000,266.657,268.586,264.927,267.015,319145.24523388,0
+MLM.US,D,20200210,000000,266.817,269.7,265.643,269.64,763866.34964592,0
+MLM.US,D,20200211,000000,265.206,265.304,254.803,255.957,925296.17492691,0
+MLM.US,D,20200212,000000,254.883,255.2,248.686,253.291,653327.09503632,0
+MLM.US,D,20200213,000000,253.291,258.203,252.833,255.877,632416.21977833,0
+MLM.US,D,20200214,000000,255.797,256.991,254.723,256.671,559495.62573576,0
+MLM.US,D,20200218,000000,255.22,256.731,249.641,250.556,718961.6628181,0
+MLM.US,D,20200219,000000,250.238,254.096,249.084,251.988,773560.60567411,0
+MLM.US,D,20200220,000000,252.426,254.346,248.815,251.421,519677.88437486,0
+MLM.US,D,20200221,000000,250.576,250.596,244.36,244.927,744465.77130261,0
+MLM.US,D,20200224,000000,238.791,244.013,234.753,243.038,876050.64137429,0
+MLM.US,D,20200225,000000,242.202,243.096,232.715,232.953,823468.77948422,0
+MLM.US,D,20200226,000000,234.187,236.027,226.728,228.627,1048190.3018338,0
+MLM.US,D,20200227,000000,225.921,232.276,224.013,225.017,840758.76313786,0
+MLM.US,D,20200228,000000,220.462,224.073,218.065,222.183,1144631.105684,0
+MLM.US,D,20200302,000000,223.406,231.582,222.322,231.332,912783.43537553,0
+MLM.US,D,20200303,000000,237.578,239.925,231.442,233.321,901045.95475971,0
+MLM.US,D,20200304,000000,237.17,247.215,233.749,246.817,835781.41977726,0
+MLM.US,D,20200305,000000,240.343,243.416,232.436,237.885,737932.88245132,0
+MLM.US,D,20200306,000000,231.192,234.654,227.493,233.133,644614.23034549,0
+MLM.US,D,20200309,000000,210.925,221.208,206.39,208.21,1057482.3482975,0
+MLM.US,D,20200310,000000,212.873,214.814,202.003,212.267,901609.04815,0
+MLM.US,D,20200311,000000,207.365,208.648,199.608,201.656,820615.10262414,0
+MLM.US,D,20200312,000000,185.525,196.644,181.339,181.349,896130.9538816,0
+MLM.US,D,20200313,000000,189.005,193.76,180.762,193.6,870436.80137789,0
+MLM.US,D,20200316,000000,177.042,184.819,166.938,167.346,1099067.8006944,0
+MLM.US,D,20200317,000000,170.736,173.164,158.048,168.598,1098477.5581584,0
+MLM.US,D,20200318,000000,161.876,165.834,131.901,146.291,1543590.8168958,0
+MLM.US,D,20200319,000000,146.381,167.514,137.928,164.293,994771.84404959,0
+MLM.US,D,20200320,000000,166.013,168.748,146.471,150.012,1405387.5884405,0
+MLM.US,D,20200323,000000,150.389,150.389,137.818,140.733,1077901.5223629,0
+MLM.US,D,20200324,000000,147.834,160.166,145.824,156.654,1016429.8235736,0
+MLM.US,D,20200325,000000,155.73,186.759,154.089,177.778,1659473.4255698,0
+MLM.US,D,20200326,000000,180.582,190.329,179.708,190.329,1028866.1433078,0
+MLM.US,D,20200327,000000,184.212,187.196,174.675,176.972,933111.106765,0
+MLM.US,D,20200330,000000,178.802,178.802,171.373,175.312,907083.12032275,0
+MLM.US,D,20200331,000000,172.647,191.453,170.926,184.779,2396878.4079677,0
+MLM.US,D,20200401,000000,177.898,190.896,176.774,181.746,1498329.1690796,0
+MLM.US,D,20200402,000000,182.123,184.878,171.86,176.117,1298031.8225338,0
+MLM.US,D,20200403,000000,175.093,175.292,158.225,165.535,1356924.3524908,0
+MLM.US,D,20200406,000000,171.343,174.983,168.618,172.795,1380815.6006216,0
+MLM.US,D,20200407,000000,179.409,191.153,177.091,181.05,968461.30538829,0
+MLM.US,D,20200408,000000,181.786,193.362,179.608,192.139,796846.52841043,0
+MLM.US,D,20200409,000000,195.103,209.443,195.103,203.297,1049441.1735794,0
+MLM.US,D,20200413,000000,201.856,201.856,192.119,192.934,528870.38397135,0
+MLM.US,D,20200414,000000,196.664,199.23,193.73,198.414,377198.16272497,0
+MLM.US,D,20200415,000000,192.039,193.243,184.749,189.592,707351.88373901,0
+MLM.US,D,20200416,000000,188.906,189.185,179.966,183.049,699467.57075104,0
+MLM.US,D,20200417,000000,188.728,194.784,187.634,194.207,682134.34956921,0
+MLM.US,D,20200420,000000,190.468,190.776,184.104,184.202,635966.72470889,0
+MLM.US,D,20200421,000000,180.97,182.502,174.039,175.043,854915.5342841,0
+MLM.US,D,20200422,000000,175.769,177.738,172.855,172.885,979328.00229698,0
+MLM.US,D,20200423,000000,172.557,175.898,170.539,173.551,608189.1266611,0
+MLM.US,D,20200424,000000,177.469,178.574,171.433,173.184,596028.32047866,0
+MLM.US,D,20200427,000000,174.973,182.68,174.307,177.718,738347.15830276,0
+MLM.US,D,20200428,000000,183.187,189.642,181.786,184.67,787769.66406373,0
+MLM.US,D,20200429,000000,189.473,194.754,189.433,193.203,779626.93143058,0
+MLM.US,D,20200430,000000,190.656,190.656,183.197,185.753,598346.05309404,0
+MLM.US,D,20200501,000000,183.158,184.341,177.629,182.213,466443.4374664,0
+MLM.US,D,20200504,000000,179.986,187.664,176.307,186.162,758419.42661877,0
+MLM.US,D,20200505,000000,183.626,185.217,171.283,177.231,1424833.4153598,0
+MLM.US,D,20200506,000000,179.22,180.235,170.149,170.389,1087230.7732113,0
+MLM.US,D,20200507,000000,172.04,179.866,171.741,175.47,547352.91898371,0
+MLM.US,D,20200508,000000,179.399,179.708,171.603,172.437,578024.41484803,0
+MLM.US,D,20200511,000000,170.199,170.199,164.78,166.5,792713.82513527,0
+MLM.US,D,20200512,000000,167.435,168.281,164.77,165.466,636553.95067305,0
+MLM.US,D,20200513,000000,164.064,165.098,156.018,156.854,761296.23052881,0
+MLM.US,D,20200514,000000,154.168,166.53,148.371,165.038,776254.4042323,0
+MLM.US,D,20200515,000000,164.014,169.455,162.622,164.123,510903.68272545,0
+MLM.US,D,20200518,000000,170.159,178.494,170.159,176.634,683970.43623112,0
+MLM.US,D,20200519,000000,176.415,176.804,170.419,170.746,491700.18706874,0
+MLM.US,D,20200520,000000,172.248,177.082,172.248,174.894,480091.41351356,0
+MLM.US,D,20200521,000000,174.058,179.111,172.387,174.426,479569.54660362,0
+MLM.US,D,20200522,000000,177.908,178.663,173.144,175.47,445377.71152608,0
+MLM.US,D,20200526,000000,181.527,185.276,179.518,184.541,679125.82202681,0
+MLM.US,D,20200527,000000,189.752,198.484,189.105,197.619,1252403.15849,0
+MLM.US,D,20200528,000000,201.945,201.993,192.258,192.815,714351.3356851,0
+MLM.US,D,20200529,000000,190.866,191.76,187.107,188.101,717752.01755288,0
+MLM.US,D,20200601,000000,187.256,193.352,187.256,191.88,759583.82330798,0
+MLM.US,D,20200602,000000,193.64,200.929,191.94,200.532,813540.23638471,0
+MLM.US,D,20200603,000000,204.083,208.18,204.083,205.564,690699.40224509,0
+MLM.US,D,20200604,000000,203.556,207.852,202.92,207.115,508524.61315147,0
+MLM.US,D,20200605,000000,218.572,224.251,216.753,220.751,1378782.4312732,0
+MLM.US,D,20200608,000000,223.396,225.674,215.211,217.538,560802.80682036,0
+MLM.US,D,20200609,000000,213.193,214.894,204.053,204.501,817254.64171281,0
+MLM.US,D,20200610,000000,202.93,204.391,199.269,200.352,518924.74696535,0
+MLM.US,D,20200611,000000,192.317,195.649,184.321,184.958,815778.53261111,0
+MLM.US,D,20200612,000000,192.964,195.451,188.488,192.964,612565.16672278,0
+MLM.US,D,20200615,000000,186.42,196.216,184.401,195.043,361305.85730794,0
+MLM.US,D,20200616,000000,214.187,217.14,204.152,209.672,1193468.3965287,0
+MLM.US,D,20200617,000000,211.809,211.809,204.978,206.36,517266.63803573,0
+MLM.US,D,20200618,000000,204.739,210.567,203.337,207.604,473317.19892359,0
+MLM.US,D,20200619,000000,210.328,213.273,205.465,206.648,593654.27852423,0
+MLM.US,D,20200622,000000,204.55,206.628,200.264,205.385,477366.44371412,0
+MLM.US,D,20200623,000000,208.319,208.896,204.978,207.554,565724.84636584,0
+MLM.US,D,20200624,000000,205.167,205.923,200.492,202.193,643232.64049146,0
+MLM.US,D,20200625,000000,200.841,202.56,198.036,201.556,675983.55980421,0
+MLM.US,D,20200626,000000,200.87,200.87,194.684,198.573,1028562.4750866,0
+MLM.US,D,20200629,000000,199.608,205.505,199.608,202.203,442990.59776081,0
+MLM.US,D,20200630,000000,201.339,203.486,198.225,202.273,568630.8104693,0
+MLM.US,D,20200701,000000,203.804,205.356,200.851,204.62,597965.9650556,0
+MLM.US,D,20200702,000000,209.284,212.883,205.117,209.045,820820.22950203,0
+MLM.US,D,20200706,000000,212.189,214.147,209.045,211.849,706386.58078423,0
+MLM.US,D,20200707,000000,209.413,210.418,206.867,208.15,476638.44440238,0
+MLM.US,D,20200708,000000,207.564,208.309,202.313,204.54,584183.24880433,0
+MLM.US,D,20200709,000000,204.182,205.395,198.304,202.413,483773.64207648,0
+MLM.US,D,20200710,000000,202.77,206.808,201.656,205.783,377865.83060202,0
+MLM.US,D,20200713,000000,207.653,212.149,205.614,206.042,563261.31278332,0
+MLM.US,D,20200714,000000,206.241,210.607,203.964,210.308,395646.50992435,0
+MLM.US,D,20200715,000000,214.415,219.011,214.127,217.429,590969.52968124,0
+MLM.US,D,20200716,000000,216.504,219.288,214.904,218.444,374724.57390334,0
+MLM.US,D,20200717,000000,220.622,221.676,217.787,218.901,406302.04681168,0
+MLM.US,D,20200720,000000,217.887,218.662,214.744,216.832,428156.1034984,0
+MLM.US,D,20200721,000000,217.31,222.452,217.31,220.999,436759.3660829,0
+MLM.US,D,20200722,000000,220.959,223.346,219.031,219.676,708616.83281934,0
+MLM.US,D,20200723,000000,219.09,222.66,217.667,218.781,512169.63732969,0
+MLM.US,D,20200724,000000,219.338,220.671,215.321,219.001,552720.40562187,0
+MLM.US,D,20200727,000000,218.055,223.615,217.369,223.257,819033.41351177,0
+MLM.US,D,20200728,000000,221.188,225.226,206.887,207.991,1408823.4636451,0
+MLM.US,D,20200729,000000,209.572,211.302,205.226,209.672,807863.04838189,0
+MLM.US,D,20200730,000000,208.359,209.005,203.367,204.848,648126.52536743,0
+MLM.US,D,20200731,000000,204.083,204.799,197.519,202.87,525568.24344686,0
+MLM.US,D,20200803,000000,204.59,204.968,200.065,203.754,557891.81509734,0
+MLM.US,D,20200804,000000,204.033,208.309,203.019,207.872,466605.3268161,0
+MLM.US,D,20200805,000000,209.364,215.381,208.369,212.356,618261.45967991,0
+MLM.US,D,20200806,000000,207.722,212.843,207.722,208.648,512849.37149369,0
+MLM.US,D,20200807,000000,208.946,215.938,208.319,215.421,395447.41618992,0
+MLM.US,D,20200810,000000,217.2,219.825,215.48,218.761,388779.78713454,0
+MLM.US,D,20200811,000000,223.764,225.644,220.075,220.87,538721.5017297,0
+MLM.US,D,20200812,000000,221.745,222.193,215.489,216.524,620498.7503824,0
+MLM.US,D,20200813,000000,214.874,217.697,213.5,215.062,420641.82330976,0
+MLM.US,D,20200814,000000,214.177,216.942,212.706,214.764,373710.0002769,0
+MLM.US,D,20200817,000000,216.285,216.534,211.671,211.929,688497.30487949,0
+MLM.US,D,20200818,000000,213.073,213.6,209.354,210.418,417472.41194155,0
+MLM.US,D,20200819,000000,211.233,211.909,207.165,207.782,434300.86011994,0
+MLM.US,D,20200820,000000,205.644,206.648,203.744,204.838,393534.90971076,0
+MLM.US,D,20200821,000000,204.371,206.937,203.635,205.306,385486.69632526,0
+MLM.US,D,20200824,000000,207.454,209.731,206.062,207.633,533003.08724651,0
+MLM.US,D,20200825,000000,207.732,208.757,203.944,206.917,328788.21954259,0
+MLM.US,D,20200826,000000,206.002,206.002,201.446,204.123,478269.4041864,0
+MLM.US,D,20200827,000000,205.008,208.131,204.132,204.729,443382.7520862,0
+MLM.US,D,20200828,000000,205.376,205.376,200.333,203.009,591623.12022354,0
+MLM.US,D,20200831,000000,203.864,203.864,199.528,199.757,621572.6499196,0
+MLM.US,D,20200901,000000,199.915,204.689,198.195,204.66,537766.25401402,0
+MLM.US,D,20200902,000000,203.327,210.945,201.896,209.294,572012.38738278,0
+MLM.US,D,20200903,000000,209.413,212.646,205.276,207.802,729080.24993683,0
+MLM.US,D,20200904,000000,210.358,213.65,208.737,211.809,1000391.7171895,0
+MLM.US,D,20200908,000000,208.389,208.906,201.973,203.744,856150.3176471,0
+MLM.US,D,20200909,000000,202.123,203.496,197.947,200.333,651709.20706315,0
+MLM.US,D,20200910,000000,200.432,206.062,199.111,204.132,460909.03385898,0
+MLM.US,D,20200911,000000,204.769,213.013,203.009,206.698,567289.44157172,0
+MLM.US,D,20200914,000000,207.315,214.237,206.927,213.153,554309.13340162,0
+MLM.US,D,20200915,000000,214.864,219.348,214.197,214.744,467665.14901855,0
+MLM.US,D,20200916,000000,216.365,224.41,213.84,221.496,724588.57462536,0
+MLM.US,D,20200917,000000,218.791,224.59,216.852,223.486,667387.33588708,0
+MLM.US,D,20200918,000000,223.953,226.211,220.661,221.765,777791.85029257,0
+MLM.US,D,20200921,000000,215.688,216.952,212.436,214.952,1316978.9095932,0
+MLM.US,D,20200922,000000,215.878,218.464,213.898,218.065,450041.33142638,0
+MLM.US,D,20200923,000000,218.244,221.964,215.579,216.613,875325.6586343,0
+MLM.US,D,20200924,000000,214.844,220.512,213.332,217.528,641429.73611862,0
+MLM.US,D,20200925,000000,215.291,223.396,214.634,222.59,485171.3203131,0
+MLM.US,D,20200928,000000,225.773,230.685,225.067,228.309,537112.66347172,0
+MLM.US,D,20200929,000000,227.583,228.687,223.744,227.513,473232.73491504,0
+MLM.US,D,20200930,000000,229.144,234.962,228.249,231.739,665343.10577555,0
+MLM.US,D,20201001,000000,233.64,237.528,229.541,231.262,684372.64579562,0
+MLM.US,D,20201002,000000,227.055,241.048,227.055,236.841,816903.71386778,0
+MLM.US,D,20201005,000000,240.014,248.865,239.099,245.354,1123028.4299751,0
+MLM.US,D,20201006,000000,247.911,257.628,244.927,245.802,1119609.6486769,0
+MLM.US,D,20201007,000000,249.561,264.24,248.746,260.68,1391741.6234412,0
+MLM.US,D,20201008,000000,265.851,272.047,265.206,271.58,948876.71616921,0
+MLM.US,D,20201009,000000,272.157,273.172,262.779,268.905,1009090.5045455,0
+MLM.US,D,20201012,000000,270.426,270.874,265.026,266.02,658055.06846693,0
+MLM.US,D,20201013,000000,256.504,259.646,253.569,257.011,801295.97171763,0
+MLM.US,D,20201014,000000,258.233,260.521,254.523,255.827,440946.36764927,0
+MLM.US,D,20201015,000000,252.843,255.28,250.288,252.923,787613.80785749,0
+MLM.US,D,20201016,000000,254.653,258.492,252.645,254.981,506165.65405572,0
+MLM.US,D,20201019,000000,255.021,255.35,250.128,252.764,345443.71760824,0
+MLM.US,D,20201020,000000,256.154,257.169,250.805,253.152,381856.75500571,0
+MLM.US,D,20201021,000000,252.247,256.701,250.655,252.296,325358.37748138,0
+MLM.US,D,20201022,000000,250.118,257.805,250.098,255.11,520474.25931256,0
+MLM.US,D,20201023,000000,257.915,258.9,254.504,258.382,259135.57821152,0
+MLM.US,D,20201026,000000,254.186,255.031,248.179,250.348,398059.76731131,0
+MLM.US,D,20201027,000000,250.963,254.663,249.83,251.6,374231.86718683,0
+MLM.US,D,20201028,000000,245.324,248.278,240.014,243.643,562479.01518038,0
+MLM.US,D,20201029,000000,247.065,264.887,246.161,259.556,1131668.8969443,0
+MLM.US,D,20201030,000000,256.751,265.633,255.29,262.252,614058.36973096,0
+MLM.US,D,20201102,000000,265.693,271.251,264.28,266.837,872284.95432673,0
+MLM.US,D,20201103,000000,271.261,273.729,267.433,271.918,489522.222277,0
+MLM.US,D,20201104,000000,248.746,262.292,236.007,249.859,1845909.6249992,0
+MLM.US,D,20201105,000000,252.187,261.963,251.123,256.204,955963.64869558,0
+MLM.US,D,20201106,000000,252.982,261.615,249.452,252.247,534147.3734575,0
+MLM.US,D,20201109,000000,266.817,271.718,253.072,257.418,656609.12508259,0
+MLM.US,D,20201110,000000,259.407,273.162,259.208,261.923,607019.70235233,0
+MLM.US,D,20201111,000000,262.589,262.589,254.346,261.893,471813.94067629,0
+MLM.US,D,20201112,000000,259.824,259.934,254.853,256.564,493193.39007692,0
+MLM.US,D,20201113,000000,258.432,265.851,256.583,260.083,453817.07371305,0
+MLM.US,D,20201116,000000,266.667,270.486,262.569,267.034,480129.62342218,0
+MLM.US,D,20201117,000000,264.678,266.517,261.873,265.186,298609.43039478,0
+MLM.US,D,20201118,000000,266.587,270.406,263.992,265.215,309845.15457889,0
+MLM.US,D,20201119,000000,263.942,270.019,262.312,265.404,286885.0215898,0
+MLM.US,D,20201120,000000,262.46,262.709,255.12,261.515,418690.10139806,0
+MLM.US,D,20201123,000000,264.867,267.005,261.893,262.789,325660.03465475,0
+MLM.US,D,20201124,000000,266,273.29,263.226,270.694,594989.61427835,0
+MLM.US,D,20201125,000000,268.378,269.879,261.168,268.497,263452.29236244,0
+MLM.US,D,20201127,000000,268.268,268.715,264.052,266.837,160462.51127838,0
+MLM.US,D,20201130,000000,265.703,265.703,258.343,262.092,506942.92403911,0
+MLM.US,D,20201201,000000,266.856,275.2,264.609,271.808,732884.14689303,0
+MLM.US,D,20201202,000000,269.829,271.798,266.428,269.829,379896.98890272,0
+MLM.US,D,20201203,000000,268.328,279.088,264.519,277.408,553241.26700789,0
+MLM.US,D,20201204,000000,278.253,283.325,277.637,281.157,444968.4632942,0
+MLM.US,D,20201207,000000,279.258,282.599,277.338,281.157,383055.3395079,0
+MLM.US,D,20201208,000000,278.521,283.683,276.671,279.078,410921.42365988,0
+MLM.US,D,20201209,000000,277.258,277.865,270.894,273.489,597944.84905346,0
+MLM.US,D,20201210,000000,271.013,271.013,261.058,263.196,738445.69964605,0
+MLM.US,D,20201211,000000,263.166,265.344,260.66,263.653,440419.47311979,0
+MLM.US,D,20201214,000000,266.577,266.837,254.743,256.244,583171.69174963,0
+MLM.US,D,20201215,000000,258.632,263.306,255.817,263.017,607262.03361494,0
+MLM.US,D,20201216,000000,263.126,263.773,258.165,258.75,499813.75950846,0
+MLM.US,D,20201217,000000,260.361,262.819,258.969,262.192,458294.67168977,0
+MLM.US,D,20201218,000000,264.042,273.679,263.514,272.684,1266372.9021886,0
+MLM.US,D,20201221,000000,267.114,275.15,265.503,272.008,459582.74782006,0
+MLM.US,D,20201222,000000,273.699,275.07,269.352,269.67,586462.7715111,0
+MLM.US,D,20201223,000000,269.482,271.948,267.154,270.157,289008.68809033,0
+MLM.US,D,20201224,000000,271.281,272.087,267.463,271.391,80540.454241893,0
+MLM.US,D,20201228,000000,272.674,278.223,270.606,274.99,290631.60368305,0
+MLM.US,D,20201229,000000,275.787,277.438,269.581,270.436,364245.00370047,0
+MLM.US,D,20201230,000000,272.365,278.661,271.838,277.198,339249.69031505,0
+MLM.US,D,20201231,000000,275.936,280.829,274.414,280.192,302985.47045646,0
+MLM.US,D,20210104,000000,280.222,285.016,272.664,274.106,713044.1546005,0
+MLM.US,D,20210105,000000,273.847,279.625,270.983,277.129,740550.26119226,0
+MLM.US,D,20210106,000000,296.005,303.315,293.081,298.641,2522806.2005148,0
+MLM.US,D,20210107,000000,305.353,305.751,298.054,303.732,764462.62532528,0
+MLM.US,D,20210108,000000,303.125,307.313,300.799,306.298,504552.79370211,0
+MLM.US,D,20210111,000000,301.673,307.323,299.755,305.93,374633.07122741,0
+MLM.US,D,20210112,000000,305.93,314.772,304.169,310.635,448830.68063726,0
+MLM.US,D,20210113,000000,307.988,309.64,298.968,300.977,605201.71512083,0
+MLM.US,D,20210114,000000,303.006,304.269,297.178,298.809,678652.22026461,0
+MLM.US,D,20210115,000000,296.83,300.38,292.505,299.545,539146.83834415,0
+MLM.US,D,20210119,000000,300.947,305.373,298.561,302.917,626070.35837454,0
+MLM.US,D,20210120,000000,303.325,306.894,302.45,305.87,624952.21578525,0
+MLM.US,D,20210121,000000,304.299,310.505,302.996,305.87,609876.39578414,0
+MLM.US,D,20210122,000000,303.503,307.78,301.544,305.483,652165.71491884,0
+MLM.US,D,20210125,000000,304.896,305.95,299.455,303.912,939252.84681481,0
+MLM.US,D,20210126,000000,305.81,305.87,289.023,289.182,680908.61592142,0
+MLM.US,D,20210127,000000,283.902,288.845,276.641,281.206,691509.85451755,0
+MLM.US,D,20210128,000000,285.106,287.711,282.48,285.066,435228.95869001,0
+MLM.US,D,20210129,000000,282.758,288.188,278.8,283.584,722619.75880716,0
+MLM.US,D,20210201,000000,285.722,293.111,283.822,291.938,516016.77181406,0
+MLM.US,D,20210202,000000,294.294,294.841,290.674,290.724,348607.09583299,0
+MLM.US,D,20210203,000000,291.599,293.3,289.162,290.963,478311.63619068,0
+MLM.US,D,20210204,000000,292.007,294.125,289.004,291.271,406449.85882663,0
+MLM.US,D,20210205,000000,295.299,295.339,290.774,293.648,350228.00037789,0
+MLM.US,D,20210208,000000,296.005,299.288,293.618,296.91,469705.35703444,0
+MLM.US,D,20210209,000000,298.243,307.591,296.104,301.853,546883.33931716,0
+MLM.US,D,20210210,000000,304.916,313.011,301.316,311.798,666206.8508153,0
+MLM.US,D,20210211,000000,313.528,317.327,310.922,314.324,530156.44905382,0
+MLM.US,D,20210212,000000,312.961,327.899,312.961,326.426,586578.40676089,0
+MLM.US,D,20210216,000000,327.81,329.56,317.337,321.325,476522.80915259,0
+MLM.US,D,20210217,000000,318.441,321.445,311.599,320.977,363867.93223376,0
+MLM.US,D,20210218,000000,318.531,321.613,315.339,320.828,287129.36390023,0
+MLM.US,D,20210219,000000,323.772,334.273,322.479,331.866,636730.92288143,0
+MLM.US,D,20210222,000000,329.788,331.191,322.866,323.732,499290.88707463,0
+MLM.US,D,20210223,000000,326.099,332.991,316.97,331.339,546053.7820904,0
+MLM.US,D,20210224,000000,331.876,343.701,329.56,342.956,567864.60124894,0
+MLM.US,D,20210225,000000,342.746,342.746,329.638,331.837,400176.39514445,0
+MLM.US,D,20210226,000000,332.384,335.616,325.611,332.951,477342.31114024,0
+MLM.US,D,20210301,000000,340.331,349.46,339.664,343.523,736590.50802983,0
+MLM.US,D,20210302,000000,344.268,345.551,330.693,332.672,598016.24125115,0
+MLM.US,D,20210303,000000,332.235,337.565,332.235,333.279,415507.61821901,0
+MLM.US,D,20210304,000000,331.539,335.039,318.798,325.89,471017.56573859,0
+MLM.US,D,20210305,000000,331.102,331.866,312.693,325.959,1050144.0347934,0
+MLM.US,D,20210308,000000,326.159,336.68,324.438,330.215,479476.03287988,0
+MLM.US,D,20210309,000000,332.066,333.199,326.596,328.944,299921.63909893,0
+MLM.US,D,20210310,000000,329.251,338.759,326.168,336.899,364413.93171755,0
+MLM.US,D,20210311,000000,341.852,345.541,334.075,336.82,370571.76014995,0
+MLM.US,D,20210312,000000,337.217,340.449,334.323,339.834,270298.90467403,0
+MLM.US,D,20210315,000000,338.66,341.265,334.343,339.714,307229.78688577,0
+MLM.US,D,20210316,000000,339.714,340.937,333.08,333.756,407786.20010465,0
+MLM.US,D,20210317,000000,334.731,336.441,329.798,336.054,336737.8915848,0
+MLM.US,D,20210318,000000,336.998,341.135,333.736,335.854,374938.75049642,0
+MLM.US,D,20210319,000000,333.528,333.846,327.64,328.207,657520.12974616,0
+MLM.US,D,20210322,000000,327.79,328.347,314.96,318.084,1025332.7322837,0
+MLM.US,D,20210323,000000,317.337,318.63,308.794,312.703,663055.5388775,0
+MLM.US,D,20210324,000000,316.98,324.06,316.273,318.501,387208.15326129,0
+MLM.US,D,20210325,000000,319.118,331.171,313.558,329.371,495739.37662015,0
+MLM.US,D,20210326,000000,339.007,340.898,331.599,337.277,715235.19120308,0
+MLM.US,D,20210329,000000,339.454,342.996,334.433,336.74,562142.16467012,0
+MLM.US,D,20210330,000000,334.144,344.08,334.144,339.634,508877.55204431,0
+MLM.US,D,20210331,000000,343.96,348.277,327.82,331.916,893696.58049251,0
+MLM.US,D,20210401,000000,330.315,335.209,325.979,329.998,760397.29215216,0
+MLM.US,D,20210405,000000,334.492,341.572,334.224,340.011,459654.14001776,0
+MLM.US,D,20210406,000000,339.754,341.185,336.322,340.061,371150.94192281,0
+MLM.US,D,20210407,000000,340.251,340.898,331.668,333.269,449978.98894388,0
+MLM.US,D,20210408,000000,332.324,338.271,327.919,337.704,361851.85679173,0
+MLM.US,D,20210409,000000,338.51,342.966,337.108,342.031,341748.41723447,0
+MLM.US,D,20210412,000000,343.473,345.362,339.814,344.597,333804.77833573,0
+MLM.US,D,20210413,000000,342.269,342.806,337.197,339.494,477077.85835159,0
+MLM.US,D,20210414,000000,337.963,346.138,337.466,343.184,495612.68060734,0
+MLM.US,D,20210415,000000,344.845,344.845,340.331,343.9,359759.36153246,0
+MLM.US,D,20210416,000000,346.824,348.992,345.482,347.49,413108.43816681,0
+MLM.US,D,20210419,000000,346.118,347.958,344.04,346.546,322927.02066402,0
+MLM.US,D,20210420,000000,345.621,347.54,338.222,340.608,306464.58318932,0
+MLM.US,D,20210421,000000,339.534,348.903,337.536,347.848,440929.27374279,0
+MLM.US,D,20210422,000000,346.854,349.648,341.465,344.507,256566.46461832,0
+MLM.US,D,20210423,000000,346.297,348.385,343.781,346.744,213345.02481792,0
+MLM.US,D,20210426,000000,348.356,353.856,348.316,353.319,364208.80483966,0
+MLM.US,D,20210427,000000,353.468,357.118,352.871,353.448,241021.06495067,0
+MLM.US,D,20210428,000000,355.625,356.282,349.718,351.031,181462.87816447,0
+MLM.US,D,20210429,000000,353.349,355.178,350.921,354.9,206457.18602597,0
+MLM.US,D,20210430,000000,353.488,353.656,346.854,349.022,324638.42236094,0
+MLM.US,D,20210503,000000,352.602,353.059,346.953,350.434,448561.20022904,0
+MLM.US,D,20210504,000000,350.385,369.598,350.385,369.101,705157.83056471,0
+MLM.US,D,20210505,000000,372.322,372.322,367.709,370.076,237484.63735487,0
+MLM.US,D,20210506,000000,370.384,370.672,364.656,368.236,359396.36740051,0
+MLM.US,D,20210507,000000,367.659,374.333,365.56,373.885,248302.0635919,0
+MLM.US,D,20210510,000000,377.087,379.255,370.484,371.021,304320.80621057,0
+MLM.US,D,20210511,000000,366.734,372.88,363.383,372.762,298777.35288795,0
+MLM.US,D,20210512,000000,372.811,373.885,362.627,363.691,291090.12258658,0
+MLM.US,D,20210513,000000,363.552,371.688,363.323,370.116,287830.21406636,0
+MLM.US,D,20210514,000000,372.831,376.819,370.991,373.576,184715.7480173,0
+MLM.US,D,20210517,000000,372.125,374.203,367.838,371.678,516015.76629016,0
+MLM.US,D,20210518,000000,372.652,375.187,368.027,368.226,452179.07526166,0
+MLM.US,D,20210519,000000,359.554,361.454,354.083,359.514,322405.15375409,0
+MLM.US,D,20210520,000000,359.534,362.069,353.746,357.743,378408.81351409,0
+MLM.US,D,20210521,000000,360.33,366.257,357.595,358.32,267346.68647065,0
+MLM.US,D,20210524,000000,362.686,364.456,357.138,362.209,385393.18260151,0
+MLM.US,D,20210525,000000,364.089,366.605,357.853,358.053,321830.99960078,0
+MLM.US,D,20210526,000000,358.728,365.422,358.32,363.87,514522.56328198,0
+MLM.US,D,20210527,000000,368.077,371.815,365.849,366.486,766971.40748381,0
+MLM.US,D,20210528,000000,366.724,368.584,359.404,359.981,488772.10143922,0
+MLM.US,D,20210601,000000,364.208,365.272,359.077,360.021,440583.37351732,0
+MLM.US,D,20210602,000000,360.867,361.005,352.354,353.279,517111.7873534,0
+MLM.US,D,20210603,000000,351.946,358.172,349.917,355.934,506543.73104634,0
+MLM.US,D,20210604,000000,356.849,357.486,344.487,348.227,614032.22610927,0
+MLM.US,D,20210607,000000,351.409,354.333,348.346,350.195,388322.27375493,0
+MLM.US,D,20210608,000000,350.017,359.107,349.151,358.25,423841.40039531,0
+MLM.US,D,20210609,000000,357.078,358.857,353.746,355.477,318529.8646002,0
+MLM.US,D,20210610,000000,357.525,358.053,346.346,346.516,327239.71271929,0
+MLM.US,D,20210611,000000,349.311,351.379,347.113,349.121,239547.97242072,0
+MLM.US,D,20210614,000000,348.784,349.48,341.533,343.801,255492.56508113,0
+MLM.US,D,20210615,000000,344,345.541,340.311,342.776,430498.97421157,0
+MLM.US,D,20210616,000000,341.942,342.766,337.466,339.524,291205.75783637,0
+MLM.US,D,20210617,000000,339.991,341.474,327.66,333.12,501238.58689068,0
+MLM.US,D,20210618,000000,327.987,334.81,326.357,331.936,575675.5109914,0
+MLM.US,D,20210621,000000,335.616,340.449,334.92,338.768,252182.38036535,0
+MLM.US,D,20210622,000000,340.4,342.519,337.645,341.225,302547.06203116,0
+MLM.US,D,20210623,000000,341.524,348.415,339.137,346.307,477619.83573975,0
+MLM.US,D,20210624,000000,349.917,359.177,346.476,355.337,595791.0168356,0
+MLM.US,D,20210625,000000,364.337,364.337,355.536,355.645,410773.61164493,0
+MLM.US,D,20210628,000000,355.884,356.829,351.409,354.542,295163.49995098,0
+MLM.US,D,20210629,000000,357.555,359.157,345.819,348.764,458676.77077603,0
+MLM.US,D,20210630,000000,347.56,349.46,342.329,348.267,416920.37931429,0
+MLM.US,D,20210701,000000,349.022,350.305,346.198,348.953,343428.64769013,0
+MLM.US,D,20210702,000000,348.824,350.096,343.92,346.059,329024.51766174,0
+MLM.US,D,20210706,000000,344.915,346.476,338.371,345.014,263264.25939105,0
+MLM.US,D,20210707,000000,345.342,353.109,345.312,352.443,254774.62100851,0
+MLM.US,D,20210708,000000,345.402,350.941,342.946,347.72,418811.76979132,0
+MLM.US,D,20210709,000000,353.398,358.827,351.896,354.313,307325.31165734,0
+MLM.US,D,20210712,000000,350.135,353.576,347.977,351.658,318971.28959723,0
+MLM.US,D,20210713,000000,350.414,351.886,347.401,348.465,274838.84513324,0
+MLM.US,D,20210714,000000,348.287,352.901,346.725,352.105,337748.44311558,0
+MLM.US,D,20210715,000000,349.858,358.231,349.858,353.029,403476.52462111,0
+MLM.US,D,20210716,000000,353.329,353.329,347.68,347.948,302433.43782919,0
+MLM.US,D,20210719,000000,341.772,342.756,332.086,336.313,467498.23204928,0
+MLM.US,D,20210720,000000,337.058,346.893,336.66,343.483,342595.06836773,0
+MLM.US,D,20210721,000000,345.7,349.897,343.97,348.953,260625.76464797,0
+MLM.US,D,20210722,000000,348.395,348.395,342.239,347.203,232769.7357351,0
+MLM.US,D,20210723,000000,350.007,352.792,347.52,352.632,215583.32104432,0
+MLM.US,D,20210726,000000,353.189,354.85,348.903,349.101,226089.03486887,0
+MLM.US,D,20210727,000000,345.75,350.424,342.031,349.728,227265.49784502,0
+MLM.US,D,20210728,000000,351.369,366.764,345.73,363.751,811965.58593972,0
+MLM.US,D,20210729,000000,368.743,375.167,356.789,363.671,502488.45311235,0
+MLM.US,D,20210730,000000,361.552,365.033,355.088,359.634,409429.22617561,0
+MLM.US,D,20210802,000000,360.041,368.863,358.092,359.167,418414.58784638,0
+MLM.US,D,20210803,000000,359.334,360.808,353.756,358.867,291908.61905032,0
+MLM.US,D,20210804,000000,355.665,365.839,353.776,362.508,324770.14599331,0
+MLM.US,D,20210805,000000,365.153,365.809,355.844,358.917,234265.95531501,0
+MLM.US,D,20210806,000000,363.303,364.725,360.926,362.935,212549.65540413,0
+MLM.US,D,20210809,000000,363.741,369.697,361.921,365.57,216762.80059219,0
+MLM.US,D,20210810,000000,366.167,378.52,366.167,374.353,485619.78397751,0
+MLM.US,D,20210811,000000,376.619,387.808,375.158,386.475,514224.92820425,0
+MLM.US,D,20210812,000000,386.087,387.549,381.881,385.013,215929.22126978,0
+MLM.US,D,20210813,000000,387.052,387.052,380.339,381.552,212358.60586099,0
+MLM.US,D,20210816,000000,379.136,381.701,375.177,376.987,309392.66881883,0
+MLM.US,D,20210817,000000,375.396,378.49,370.731,373.566,228075.95011746,0
+MLM.US,D,20210818,000000,371.955,377.346,370.394,371.468,274042.47019555,0
+MLM.US,D,20210819,000000,366.267,371.418,364.129,369.17,175809.82273552,0
+MLM.US,D,20210820,000000,369.27,371.845,366.983,371.209,199684.98248382,0
+MLM.US,D,20210823,000000,373.269,376.53,370.017,374.64,242815.92513222,0
+MLM.US,D,20210824,000000,374.939,376.859,372.195,375.456,191278.80258592,0
+MLM.US,D,20210825,000000,376.331,387.529,375.804,382.188,250421.70799678,0
+MLM.US,D,20210826,000000,381.961,383.105,378.877,380.697,171099.9487353,0
+MLM.US,D,20210827,000000,383.492,384.745,379.554,380.468,208238.97439668,0
+MLM.US,D,20210830,000000,382.188,383.671,378.837,378.877,159332.30240215,0
+MLM.US,D,20210831,000000,379.742,382.059,376.719,378.002,231228.26757918,0
+MLM.US,D,20210901,000000,379.544,379.832,374.323,377.943,144674.78034812,0
+MLM.US,D,20210902,000000,380.12,382.049,372.372,376.202,275195.80612173,0
+MLM.US,D,20210903,000000,375.635,375.804,369.002,371.288,250864.13851772,0
+MLM.US,D,20210907,000000,370.811,370.811,364.119,366.754,280741.27049218,0
+MLM.US,D,20210908,000000,365.999,366.237,360.478,364.914,281810.14240982,0
+MLM.US,D,20210909,000000,365.382,368.534,362.656,364.656,206947.88169465,0
+MLM.US,D,20210910,000000,367.56,374.063,366.187,366.346,234021.61300459,0
+MLM.US,D,20210913,000000,370.017,372.402,364.099,364.885,300062.41244651,0
+MLM.US,D,20210914,000000,364.725,364.725,357.535,358.6,337072.73104724,0
+MLM.US,D,20210915,000000,358.25,360.011,356.511,358.211,244770.66361566,0
+MLM.US,D,20210916,000000,357.436,357.645,350.385,351.071,350389.8897276,0
+MLM.US,D,20210917,000000,349.39,351.896,337.963,339.814,1009068.3830195,0
+MLM.US,D,20210920,000000,333.249,340.171,332.613,339.624,395875.7693761,0
+MLM.US,D,20210921,000000,340.928,344.487,337.814,341.265,278283.77005312,0
+MLM.US,D,20210922,000000,345.074,349.47,343.254,347.281,313075.90290567,0
+MLM.US,D,20210923,000000,349.658,358.38,348.654,352.96,245554.97226642,0
+MLM.US,D,20210924,000000,351.468,353.359,346.376,348.017,390421.80768159,0
+MLM.US,D,20210927,000000,348.405,355.874,348.405,353.189,295055.90889248,0
+MLM.US,D,20210928,000000,352.662,358.072,351.985,354.363,815832.83090232,0
+MLM.US,D,20210929,000000,354.005,357.266,349.838,350.782,537770.27610966,0
+MLM.US,D,20210930,000000,351.279,351.906,338.69,338.768,430074.64312103,0
+MLM.US,D,20211001,000000,338.371,351.738,334.97,350.991,516131.40153995,0
+MLM.US,D,20211004,000000,348.674,353.428,345.004,345.869,494270.30618584,0
+MLM.US,D,20211005,000000,346.059,347.997,340.311,345.144,320787.26578092,0
+MLM.US,D,20211006,000000,346.426,354.472,346.426,354.273,357845.84952939,0
+MLM.US,D,20211007,000000,355.745,363.065,355.745,357.535,344920.84517441,0
+MLM.US,D,20211008,000000,357.138,359.802,354.552,354.75,245822.4416268,0
+MLM.US,D,20211011,000000,354.423,356.769,347.361,347.51,230061.85984215,0
+MLM.US,D,20211012,000000,346.208,350.165,345.671,346.198,254733.39452815,0
+MLM.US,D,20211013,000000,345.581,348.047,340.788,345.999,260064.68230551,0
+MLM.US,D,20211014,000000,350.096,360.379,349.012,360.171,292693.93322499,0
+MLM.US,D,20211015,000000,362.905,364.924,359.624,362.656,228925.61782245,0
+MLM.US,D,20211018,000000,365.74,372.522,363.85,370.682,300109.67207033,0
+MLM.US,D,20211019,000000,373.159,373.885,365.869,367.401,222809.01587043,0
+MLM.US,D,20211020,000000,368.514,378.897,368.355,378.549,331630.83563964,0
+MLM.US,D,20211021,000000,377.833,378.618,374.939,378.44,208458.17860933,0
+MLM.US,D,20211022,000000,378.221,381.314,377.594,378.081,194096.28058519,0
+MLM.US,D,20211025,000000,380.081,392.492,378.34,390.444,385849.69045721,0
+MLM.US,D,20211026,000000,390.981,390.981,385.72,387.489,177427.71070869,0
+MLM.US,D,20211027,000000,387.301,390.095,379.344,379.931,279438.11150322,0
+MLM.US,D,20211028,000000,382.258,392.502,382.258,390.284,370781.91464739,0
+MLM.US,D,20211029,000000,386.405,391.637,386.405,389.498,334215.03209151,0
+MLM.US,D,20211101,000000,390.761,393.338,381.314,387.082,490563.94504904,0
+MLM.US,D,20211102,000000,385.083,407.549,379.941,404.029,762515.93103313,0
+MLM.US,D,20211103,000000,409.985,409.985,402.705,404.645,463948.73264263,0
+MLM.US,D,20211104,000000,404.526,414.132,399.94,409.617,470664.62684575,0
+MLM.US,D,20211105,000000,413.128,419.006,407.19,408.811,342484.46073749,0
+MLM.US,D,20211108,000000,428.831,431.904,413.218,421.382,654404.01114524,0
+MLM.US,D,20211109,000000,424.326,425.152,413.258,418.369,343042.52650823,0
+MLM.US,D,20211110,000000,415.613,418.091,407.32,409.727,371577.28406118,0
+MLM.US,D,20211111,000000,410.025,414.112,407.499,410.483,196093.25107289,0
+MLM.US,D,20211112,000000,412.094,416.579,411.219,415.983,211308.83889767,0
+MLM.US,D,20211115,000000,417.782,418.777,413.575,415.066,196832.31114766,0
+MLM.US,D,20211116,000000,416.34,420.477,415.206,418.349,208382.76431598,0
+MLM.US,D,20211117,000000,417.822,421.392,416.867,419.95,233314.72969499,0
+MLM.US,D,20211118,000000,419.164,421.561,414.569,416.678,294227.35718962,0
+MLM.US,D,20211119,000000,417.484,419.711,412.998,413.875,181357.29815378,0
+MLM.US,D,20211122,000000,415.515,421.86,413.615,413.735,261196.90222955,0
+MLM.US,D,20211123,000000,413.943,418.638,410.652,417.822,180403.05596203,0
+MLM.US,D,20211124,000000,416.609,420.955,416.609,419.353,150669.71390688,0
+MLM.US,D,20211126,000000,409.011,413.406,405.321,411.377,191342.15059233,0
+MLM.US,D,20211129,000000,414.242,418.081,412.174,414.779,218920.6549057,0
+MLM.US,D,20211130,000000,411.059,413.268,399.812,400.657,575073.20216857,0
+MLM.US,D,20211201,000000,408.096,413.198,398.369,398.419,353446.68241774,0
+MLM.US,D,20211202,000000,400.379,413.525,400.349,410.99,360808.12297188,0
+MLM.US,D,20211203,000000,410.294,414.939,400.607,405.48,363710.06497969,0
+MLM.US,D,20211206,000000,409.568,418.767,407.977,412.461,248324.18511795,0
+MLM.US,D,20211207,000000,416.39,424.465,416.39,419.871,219443.52733953,0
+MLM.US,D,20211208,000000,419.811,427.36,418.906,426.316,308428.37138796,0
+MLM.US,D,20211209,000000,424.395,427.1,422.755,424.266,208055.96904483,0
+MLM.US,D,20211210,000000,432.094,436.867,430.343,436.27,554567.55304681,0
+MLM.US,D,20211213,000000,435.286,435.902,429.716,431.854,350172.69656277,0
+MLM.US,D,20211214,000000,429.945,436.956,428.354,432.759,367694.95623991,0
+MLM.US,D,20211215,000000,434.759,437.772,428.164,437.623,280490.89503827,0
+MLM.US,D,20211216,000000,439.631,439.831,434.699,437.255,259773.08037124,0
+MLM.US,D,20211217,000000,438.717,439.571,432.451,433.267,715178.88186404,0
+MLM.US,D,20211220,000000,421.224,425.689,412.79,419.174,384141.30533202,0
+MLM.US,D,20211221,000000,422.755,429.031,419.383,427.09,281307.3804542,0
+MLM.US,D,20211222,000000,426.563,433.415,426.563,432.631,159017.57341794,0
+MLM.US,D,20211223,000000,433.754,438.787,433.715,433.972,164443.38044295,0
+MLM.US,D,20211227,000000,435.236,435.842,431.834,435.495,361350.10036004,0
+MLM.US,D,20211228,000000,435.515,438.767,435.056,436.35,207561.25128051,0
+MLM.US,D,20211229,000000,438.24,439.99,437.324,438.597,112476.89918655,0
+MLM.US,D,20211230,000000,440.248,441.859,433.296,434.908,221810.53062658,0
+MLM.US,D,20211231,000000,435.136,438.767,430.602,437.403,289150.46696181,0
+MLM.US,D,20220103,000000,438.826,442.595,433.962,435.912,326596.17741611,0
+MLM.US,D,20220104,000000,438.677,443.301,435.475,438.389,388452.99186339,0
+MLM.US,D,20220105,000000,439.274,443.103,432.719,434.082,360586.90771141,0
+MLM.US,D,20220106,000000,434.649,438.477,427.518,434.002,290443.57071166,0
+MLM.US,D,20220107,000000,434.679,436.519,425.459,426.166,311805.92620579,0
+MLM.US,D,20220110,000000,423.65,423.65,410.065,413.308,590400.40314748,0
+MLM.US,D,20220111,000000,412.064,416.797,403.352,416.37,479403.63515827,0
+MLM.US,D,20220112,000000,420.258,425.012,415.643,419.583,337974.68599561,0
+MLM.US,D,20220113,000000,418.816,420.457,407.081,407.986,420172.24364321,0
+MLM.US,D,20220114,000000,404.843,406.833,392.899,399.782,474707.83849282,0
+MLM.US,D,20220118,000000,394.143,395.068,388.563,393.675,576107.88627323,0
+MLM.US,D,20220119,000000,395.506,398.041,387.38,387.599,524014.70900401,0
+MLM.US,D,20220120,000000,390.174,396.172,387.698,388.683,488628.31151992,0
+MLM.US,D,20220121,000000,388.126,389.957,378.628,379.603,733777.0521262,0
+MLM.US,D,20220124,000000,371.648,382.198,363.045,380.995,1114963.1226832,0
+MLM.US,D,20220125,000000,372.87,376.401,358.977,365.312,1261762.5750557,0
+MLM.US,D,20220126,000000,370.036,376.859,360.945,365.76,724231.61363687,0
+MLM.US,D,20220127,000000,372.015,377.416,364.576,370.354,528160.48409002,0
+MLM.US,D,20220128,000000,370.751,380.827,367.053,380.12,470155.83174667,0
+MLM.US,D,20220131,000000,378.867,387.499,377.147,386.365,442508.95180733,0
+MLM.US,D,20220201,000000,387.609,391.458,381.542,387.798,303038.76322375,0
+MLM.US,D,20220202,000000,386.992,389.637,381.821,384.238,391386.10511246,0
+MLM.US,D,20220203,000000,379.305,383.262,369.638,370.264,641023.50445848,0
+MLM.US,D,20220204,000000,368.972,373.914,365.302,369.42,408915.40345697,0
+MLM.US,D,20220207,000000,370.274,374.65,367.908,370.314,424014.35050804,0
+MLM.US,D,20220208,000000,370.961,377.554,369.957,376.719,302385.17268145,0
+MLM.US,D,20220209,000000,381.542,388.236,379.017,380.438,785000.4512122,0
+MLM.US,D,20220210,000000,371.815,396.689,362.866,384.208,1019165.8541361,0
+MLM.US,D,20220211,000000,379.593,387.917,376.232,376.45,880028.49396713,0
+MLM.US,D,20220214,000000,373.318,380.428,363.283,366.446,538675.24762977,0
+MLM.US,D,20220215,000000,373.299,383.681,373.059,382.288,557090.41254009,0
+MLM.US,D,20220216,000000,379.961,389.26,377.534,388.295,538431.91084326,0
+MLM.US,D,20220217,000000,385.173,390.642,382.218,382.298,533655.6722649,0
+MLM.US,D,20220218,000000,383.193,385.59,377.037,380.955,440119.82699425,0
+MLM.US,D,20220222,000000,378.051,385.68,374.64,377.396,575452.28468311,0
+MLM.US,D,20220223,000000,377.833,380.847,361.542,362.806,415713.75062081,0
+MLM.US,D,20220224,000000,350.285,367.261,347.858,366.466,572226.56397586,0
+MLM.US,D,20220225,000000,366.346,384.099,363.979,382.985,720010.42425752,0
+MLM.US,D,20220228,000000,376.918,381.154,369.37,377.316,604280.65521813,0
+MLM.US,D,20220301,000000,375.605,375.605,360.171,363.045,517934.30591279,0
+MLM.US,D,20220302,000000,371.041,376.997,366.471,374.153,433830.27492949,0
+MLM.US,D,20220303,000000,379.017,380.896,370.234,373.666,361756.33202017,0
+MLM.US,D,20220304,000000,369.937,373.338,364.049,372.87,378709.46516355,0
+MLM.US,D,20220307,000000,375.635,375.635,357.773,358.013,486524.75549762,0
+MLM.US,D,20220308,000000,359.554,373.666,358.202,358.787,686669.26240887,0
+MLM.US,D,20220309,000000,370.224,374.193,366.396,371.368,281488.37475822,0
+MLM.US,D,20220310,000000,359.674,370.613,359.674,368.932,399033.11445738,0
+MLM.US,D,20220311,000000,372.772,374.561,367.843,368.843,264740.36849273,0
+MLM.US,D,20220314,000000,374.67,378.131,368.216,373.526,360182.68709909,0
+MLM.US,D,20220315,000000,377.206,379.861,371.418,378.38,326169.83527774,0
+MLM.US,D,20220316,000000,381.781,390.771,368.962,377.017,374192.65175429,0
+MLM.US,D,20220317,000000,374.62,382.567,373.034,380.975,397710.85051411,0
+MLM.US,D,20220318,000000,382.695,384.606,375.108,383.612,803724.31196326,0
+MLM.US,D,20220321,000000,381.642,385.153,378.778,380.468,353310.93668973,0
+MLM.US,D,20220322,000000,381.681,385.62,380.448,381.891,406454.88644618,0
+MLM.US,D,20220323,000000,379.027,380.339,373.154,373.546,364117.30216375,0
+MLM.US,D,20220324,000000,374.183,382.268,372.332,381.791,249935.03442375,0
+MLM.US,D,20220325,000000,382.418,392.721,380.346,391.775,424751.39953497,0
+MLM.US,D,20220328,000000,390.025,395.933,386.883,395.196,441195.73757926,0
+MLM.US,D,20220329,000000,398.379,404.615,395.396,402.318,341608.64941081,0
+MLM.US,D,20220330,000000,399.802,401.214,387.559,388.116,355790.55865483,0
+MLM.US,D,20220331,000000,385.848,391.637,382.765,382.775,377324.85873778,0
+MLM.US,D,20220401,000000,386.375,386.375,379.23,382.945,377009.12422965,0
+MLM.US,D,20220404,000000,382.438,384.198,378.847,382.855,334376.92144122,0
+MLM.US,D,20220405,000000,381.911,385.371,377.703,379.116,286915.18730715,0
+MLM.US,D,20220406,000000,375.476,377.017,368.435,371.478,456801.46868159,0
+MLM.US,D,20220407,000000,371.785,372.02,363.989,367.56,421530.70644729,0
+MLM.US,D,20220408,000000,369.648,375.277,362.995,369.927,338930.9392352,0
+MLM.US,D,20220411,000000,367.5,373.87,367.003,367.858,270314.99305661,0
+MLM.US,D,20220412,000000,369.21,374.949,362.577,364.636,286659.78423369,0
+MLM.US,D,20220413,000000,364.228,368.425,363.194,364.954,484200.98973876,0
+MLM.US,D,20220414,000000,364.993,368.743,361.822,362.816,264798.68887959,0
+MLM.US,D,20220418,000000,362.468,365.053,358.773,360.478,271442.1853611,0
+MLM.US,D,20220419,000000,361.672,368.743,361.572,367.669,297893.49736997,0
+MLM.US,D,20220420,000000,373.089,379.155,372.057,376.918,305632.00939082,0
+MLM.US,D,20220421,000000,381.811,382.418,368.256,372.742,257638.3531077,0
+MLM.US,D,20220422,000000,370.861,370.861,351.975,352.881,499959.5604756,0
+MLM.US,D,20220425,000000,354.034,359.354,346.586,358.817,659352.19431242,0
+MLM.US,D,20220426,000000,356.571,357.743,347.143,348.316,397115.58035866,0
+MLM.US,D,20220427,000000,349.41,353.995,345.044,350.195,310584.21465364,0
+MLM.US,D,20220428,000000,353.448,365.213,349.658,363.85,389309.69823576,0
+MLM.US,D,20220429,000000,361.175,363.979,351.23,352.275,477771.66985034,0
+MLM.US,D,20220502,000000,352.941,357.655,344.388,353.408,493402.53905045,0
+MLM.US,D,20220503,000000,348.784,370.692,346.8,364.466,826660.31237847,0
+MLM.US,D,20220504,000000,370.334,377.067,361.235,375.496,718656.98907299,0
+MLM.US,D,20220505,000000,371.2,372.542,349.341,354.183,452761.27360626,0
+MLM.US,D,20220506,000000,354.74,354.74,337.719,344.1,590527.09916029,0
+MLM.US,D,20220509,000000,340.668,342.139,328.237,330.962,645473.9532896,0
+MLM.US,D,20220510,000000,338.778,338.778,317.367,326.337,609172.52904628,0
+MLM.US,D,20220511,000000,328.217,333.309,318.65,319.794,563643.41186959,0
+MLM.US,D,20220512,000000,317.397,329.271,314.984,325.771,484604.20482716,0
+MLM.US,D,20220513,000000,329.231,339.017,328.187,331.012,378071.96300383,0
+MLM.US,D,20220516,000000,324.239,328.634,319.724,321.633,515993.64476411,0
+MLM.US,D,20220517,000000,329.678,335.034,322.284,333.01,780243.31758816,0
+MLM.US,D,20220518,000000,328.984,331.579,320.738,322.19,333409.60743862,0
+MLM.US,D,20220519,000000,319.465,328.147,319.35,322.866,455163.47023019,0
+MLM.US,D,20220520,000000,328.037,328.674,318.143,325.959,661972.5896251,0
+MLM.US,D,20220523,000000,330.375,335.169,326.039,331.579,536347.45977527,0
+MLM.US,D,20220524,000000,330.225,331.171,318.818,323.563,509233.5075089,0
+MLM.US,D,20220525,000000,321.445,325.651,318.64,324.457,591822.21395796,0
+MLM.US,D,20220526,000000,329.041,335.244,327.218,332.215,289127.33991186,0
+MLM.US,D,20220527,000000,335.676,347.799,335.676,347.53,571665.4816334,0
+MLM.US,D,20220531,000000,342.08,342.08,332.825,338.106,985088.53352049,0
+MLM.US,D,20220601,000000,338.265,339.172,329.379,335.804,317351.50221404,0
+MLM.US,D,20220602,000000,338.704,346.255,335.137,346.026,247712.039535,0
+MLM.US,D,20220603,000000,346.912,348.118,341.532,344.342,271556.5642538,0
+MLM.US,D,20220606,000000,346.743,349.086,343.664,346.464,302790.83390965,0
+MLM.US,D,20220607,000000,343.516,351.057,342.15,350.13,312643.82715906,0
+MLM.US,D,20220608,000000,344.711,347.122,333.961,335.535,505018.10000295,0
+MLM.US,D,20220609,000000,333.254,338.783,331.411,331.621,303689.2068679,0
+MLM.US,D,20220610,000000,322.754,325.115,320.223,320.542,500226.10837982,0
+MLM.US,D,20220613,000000,312.702,319.805,310.909,315.412,725631.39679607,0
+MLM.US,D,20220614,000000,315.8,317.882,312.437,315.282,569758.16781133,0
+MLM.US,D,20220615,000000,317.802,321.493,311.566,317.254,521878.40232674,0
+MLM.US,D,20220616,000000,309.772,311.73,300.369,301.932,684721.80094512,0
+MLM.US,D,20220617,000000,300.777,308.487,298.963,302.421,694668.1446807,0
+MLM.US,D,20220621,000000,301.863,306.933,298.754,301.414,654096.81887101,0
+MLM.US,D,20220622,000000,297.758,303.506,295.88,301.175,523730.35552001,0
+MLM.US,D,20220623,000000,299.273,302.161,294.45,296.184,439800.23830839,0
+MLM.US,D,20220624,000000,298.675,308.816,298.328,308.517,529973.79663771,0
+MLM.US,D,20220627,000000,308.836,308.836,303.287,307.601,312205.18025095,0
+MLM.US,D,20220628,000000,308.836,311.262,301.275,301.673,310506.80366395,0
+MLM.US,D,20220629,000000,302.341,302.341,292.946,299.153,405961.18895793,0
+MLM.US,D,20220630,000000,295.297,300.965,290.475,298.117,383891.32724494,0
+MLM.US,D,20220701,000000,295.397,301.015,291.91,294.939,564286.62479967,0
+MLM.US,D,20220705,000000,288.682,299.711,283.92,299.511,452820.12170672,0
+MLM.US,D,20220706,000000,300.747,307.989,298.823,306.764,699904.80582395,0
+MLM.US,D,20220707,000000,308.906,312.184,307.372,309.035,542006.97543497,0
+MLM.US,D,20220708,000000,310.29,310.29,305.474,306.286,385379.91618024,0
+MLM.US,D,20220711,000000,301.982,312.622,301.982,312.402,481838.07014266,0
+MLM.US,D,20220712,000000,311.526,317.638,311.307,312.402,441533.74679878,0
+MLM.US,D,20220713,000000,307.74,311.924,302.854,308.527,412723.57847721,0
+MLM.US,D,20220714,000000,305.778,311.646,301.962,311.048,256563.2716533,0
+MLM.US,D,20220715,000000,316.029,316.029,310.181,313.778,307622.97627952,0
+MLM.US,D,20220718,000000,315.79,317.264,311.894,313.22,381947.02733417,0
+MLM.US,D,20220719,000000,317.524,322.096,316.058,321.907,410875.64035862,0
+MLM.US,D,20220720,000000,319.476,326.231,318.684,324.139,291218.3849312,0
+MLM.US,D,20220721,000000,322.674,328.661,320.96,328.463,318014.99330388,0
+MLM.US,D,20220722,000000,329.867,331.749,321.927,324.985,270705.36842296,0
+MLM.US,D,20220725,000000,326.091,329.514,321.653,329.089,312365.7832379,0
+MLM.US,D,20220726,000000,326.509,327.927,323.137,327.307,423024.25255275,0
+MLM.US,D,20220727,000000,328.423,335.884,326.4,334.768,394761.13815548,0
+MLM.US,D,20220728,000000,332.507,343.068,332.248,342.16,664726.72906979,0
+MLM.US,D,20220729,000000,343.376,353.079,343.146,350.758,546908.37784296,0
+MLM.US,D,20220801,000000,349.632,353.956,347.192,352.84,358143.65713078,0
+MLM.US,D,20220802,000000,350.33,355.346,347.212,351.117,472677.67727448,0
+MLM.US,D,20220803,000000,353.677,355.669,351.411,354.055,394547.3354291,0
+MLM.US,D,20220804,000000,353.657,364.636,352.89,358.629,499895.8684879,0
+MLM.US,D,20220805,000000,354.295,358.001,350.997,354.593,589111.83150753,0
+MLM.US,D,20220808,000000,357.741,360.87,350.081,351.894,667971.91317486,0
+MLM.US,D,20220809,000000,350.678,352.711,346.868,352.481,287302.68335562,0
+MLM.US,D,20220810,000000,361.657,364.352,360.083,363.968,329024.32805933,0
+MLM.US,D,20220811,000000,367.246,370.314,362.853,363.51,333656.72046418,0
+MLM.US,D,20220812,000000,367.037,370.046,363.251,368.71,278158.35078613,0
+MLM.US,D,20220815,000000,366.558,370.902,365.562,367.366,401561.67088416,0
+MLM.US,D,20220816,000000,365.184,372.761,365.184,370.175,236411.6118657,0
+MLM.US,D,20220817,000000,365.692,367.894,363.739,367.535,285509.95251378,0
+MLM.US,D,20220818,000000,367.346,368.611,364.466,366.17,312814.46783269,0
+MLM.US,D,20220819,000000,366.768,366.768,360.526,363.779,514105.21775834,0
+MLM.US,D,20220822,000000,357.891,361.866,354.673,354.963,463420.92261412,0
+MLM.US,D,20220823,000000,354.315,359.022,353.079,354.395,186987.04640037,0
+MLM.US,D,20220824,000000,355.461,357.618,351.535,353.747,229149.34554954,0
+MLM.US,D,20220825,000000,357.095,361.378,355.471,360.91,190794.34095977,0
+MLM.US,D,20220826,000000,362.763,362.763,348.258,350.419,239254.28473472,0
+MLM.US,D,20220829,000000,347.152,356.277,346.972,352.88,462922.04958591,0
+MLM.US,D,20220830,000000,355.431,355.511,340.576,343.874,428232.80817328,0
+MLM.US,D,20220831,000000,345.96,348.291,340.78,347.068,712568.36363046,0
+MLM.US,D,20220901,000000,344.523,345.172,338.813,341.968,423844.39440569,0
+MLM.US,D,20220902,000000,346.918,350.861,338.759,339.971,343499.08119355,0
+MLM.US,D,20220906,000000,339.283,343.475,336.997,338.933,342804.79958631,0
+MLM.US,D,20220907,000000,339.073,351.22,338.933,350.981,317280.68341356,0
+MLM.US,D,20220908,000000,348.456,353.247,344.802,351.949,354213.86011052,0
+MLM.US,D,20220909,000000,354.045,356.965,352.832,355.642,347126.77773009,0
+MLM.US,D,20220912,000000,358.228,358.228,352.832,354.654,272748.47931267,0
+MLM.US,D,20220913,000000,347.278,348.366,338.225,338.973,330745.53882675,0
+MLM.US,D,20220914,000000,337.576,338.175,327.355,331.766,518806.68979627,0
+MLM.US,D,20220915,000000,332.046,339.772,331.794,336.817,382580.2229207,0
+MLM.US,D,20220916,000000,332.655,332.655,324.53,329.571,457971.3910422,0
+MLM.US,D,20220919,000000,327.205,335.42,326.696,335.17,407146.57110423,0
+MLM.US,D,20220920,000000,332.665,334.951,326.905,333.952,367952.22039928,0
+MLM.US,D,20220921,000000,336.767,341.449,328.502,328.522,312338.56051526,0
+MLM.US,D,20220922,000000,329.93,330.828,326.711,327.095,516014.53562689,0
+MLM.US,D,20220923,000000,323.402,323.691,314.239,319.459,562863.01545065,0
+MLM.US,D,20220926,000000,318.281,322.054,313.38,315.367,415035.13297354,0
+MLM.US,D,20220927,000000,318.471,318.94,306.753,310.516,477303.07631398,0
+MLM.US,D,20220928,000000,313.021,320.757,311.015,319.04,585353.53175798,0
+MLM.US,D,20220929,000000,314.149,322.853,307.461,321.815,517109.55697857,0
+MLM.US,D,20220930,000000,321.805,330.673,318.561,321.495,713610.286966,0
+MLM.US,D,20221003,000000,324.43,328.997,321.246,325.987,666752.79049799,0
+MLM.US,D,20221004,000000,332.844,336.478,330.788,335.32,472270.78697318,0
+MLM.US,D,20221005,000000,330.629,337.097,330.249,333.673,279321.61297085,0
+MLM.US,D,20221006,000000,331.866,335.3,328.922,329.71,302053.57497421,0
+MLM.US,D,20221007,000000,325.368,326.157,317.403,319.659,319010.87726018,0
+MLM.US,D,20221010,000000,321.915,321.915,315.098,318.391,215138.13365198,0
+MLM.US,D,20221011,000000,316.814,321.186,314.149,316.834,243888.20476746,0
+MLM.US,D,20221012,000000,316.065,316.065,309.308,310.905,351090.09380261,0
+MLM.US,D,20221013,000000,303.519,316.485,298.039,313.77,446129.531594,0
+MLM.US,D,20221014,000000,315.996,316.654,297.77,298.278,405751.99679358,0
+MLM.US,D,20221017,000000,304.976,311.404,303.594,310.476,392422.39104415,0
+MLM.US,D,20221018,000000,317.653,323.492,315.831,319.689,368273.81404419,0
+MLM.US,D,20221019,000000,317.722,318.102,308.979,312.762,260660.16492164,0
+MLM.US,D,20221020,000000,312.442,315.137,302.58,303.668,245112.46468673,0
+MLM.US,D,20221021,000000,303.888,315.067,302.84,314.728,374019.4201301,0
+MLM.US,D,20221024,000000,318.032,318.641,312.991,316.355,359020.73334507,0
+MLM.US,D,20221025,000000,322.024,332.979,314.968,332.176,543173.66995695,0
+MLM.US,D,20221026,000000,333.104,333.793,326.656,330.319,399405.28109101,0
+MLM.US,D,20221027,000000,330.788,334.352,328.562,329.85,348955.1528141,0
+MLM.US,D,20221028,000000,330.499,338.304,329.301,337.536,241903.54118312,0
+MLM.US,D,20221031,000000,336.528,338.474,333.264,335.36,525451.95660845,0
+MLM.US,D,20221101,000000,338.724,339.861,329.62,333.713,504301.91474627,0
+MLM.US,D,20221102,000000,332.735,339.033,321.356,322.294,871695.10320205,0
+MLM.US,D,20221103,000000,317.882,335.799,316.664,330.928,482406.49695943,0
+MLM.US,D,20221104,000000,337.825,338.639,329.196,336.538,429135.16088166,0
+MLM.US,D,20221107,000000,339.372,342.776,333.164,342.207,409375.68593268,0
+MLM.US,D,20221108,000000,344.643,349.474,341.399,343.285,315448.30093211,0
+MLM.US,D,20221109,000000,341.409,343.086,335.629,335.909,297577.31202881,0
+MLM.US,D,20221110,000000,352.288,364.745,351.585,362.17,559530.86447563,0
+MLM.US,D,20221111,000000,364.835,370.784,360.144,361.521,323892.88919682,0
+MLM.US,D,20221114,000000,359.206,363.258,351.819,352.328,372578.76074884,0
+MLM.US,D,20221115,000000,359.914,362.335,349.084,353.496,325056.03630506,0
+MLM.US,D,20221116,000000,352.997,355.827,350.402,355.193,279773.4470327,0
+MLM.US,D,20221117,000000,349.264,352.089,346.958,349.993,257528.38381884,0
+MLM.US,D,20221118,000000,356.141,357.718,351.804,355.662,316130.56034702,0
+MLM.US,D,20221121,000000,353.257,358.128,352.555,357.09,308022.59346764,0
+MLM.US,D,20221122,000000,359.325,364.107,357.634,363.977,266833.56068474,0
+MLM.US,D,20221123,000000,365.294,369.826,363.682,364.646,263871.09212396,0
+MLM.US,D,20221125,000000,363.069,367.76,363.069,366.911,104056.08204129,0
+MLM.US,D,20221128,000000,364.196,366.343,356.68,358.747,253162.32430316,0
+MLM.US,D,20221129,000000,357.239,360.972,355.213,356.88,214131.27504407,0
+MLM.US,D,20221130,000000,355.46,366.52,352.625,366.48,673169,0
+MLM.US,D,20221201,000000,367.18,369.76,362.71,365.38,348562,0
+MLM.US,D,20221202,000000,361.28,366.3,358.25,365.73,298610,0
+MLM.US,D,20221205,000000,359.64,359.89,352.17,353.27,426246,0
+MLM.US,D,20221206,000000,354.52,354.52,346.43,349.99,258268,0
+MLM.US,D,20221207,000000,348.8,355.26,348.8,352.5,227503,0
+MLM.US,D,20221208,000000,355.2,359.45,352.49,357.71,312822,0
+MLM.US,D,20221209,000000,356.98,362.99,355.17,356.94,230429,0
+MLM.US,D,20221212,000000,357.59,359.9,351.74,359.85,389433,0
+MLM.US,D,20221213,000000,372.53,373.53,360.81,368.73,862336,0
+MLM.US,D,20221214,000000,361.92,366.66,359.43,365.7,659643,0
+MLM.US,D,20221215,000000,359.75,359.75,350.04,352.05,383647,0
+MLM.US,D,20221216,000000,346.97,350.84,343.4,348.22,556988,0
+MLM.US,D,20221219,000000,348.07,349.75,339.71,340.85,407134,0
+MLM.US,D,20221220,000000,340.39,343.14,337.64,341.73,304488,0
+MLM.US,D,20221221,000000,343.5,345.27,340.43,342.13,369873,0
+MLM.US,D,20221222,000000,338.91,339.93,332.05,336.2,489608,0
+MLM.US,D,20221223,000000,335.63,339.04,331.891,338.59,221269,0
+MLM.US,D,20221227,000000,339.45,341.54,336.72,339.43,272456,0
+MLM.US,D,20221228,000000,339.94,341.75,337.375,337.9,133808,0
+MLM.US,D,20221229,000000,339.64,343.16,337.99,340.66,183073,0
+MLM.US,D,20221230,000000,338.05,338.65,332.855,337.97,211486,0
+MLM.US,D,20230103,000000,341.9,343.14,336.43,338.19,405321,0
+MLM.US,D,20230104,000000,343.65,348.21,340.44,347.74,358850,0
+MLM.US,D,20230105,000000,343.83,344.065,337.735,337.97,242395,0
+MLM.US,D,20230106,000000,342.4,352.28,339.61,351.17,285425,0
+MLM.US,D,20230109,000000,351.97,352.56,344.3,345.13,372882,0
+MLM.US,D,20230110,000000,344,344.94,341.18,343.96,329264,0
+MLM.US,D,20230111,000000,347.22,357.5,346.37,354.98,542072,0
+MLM.US,D,20230112,000000,356.24,356.24,349.52,351.58,305759,0
+MLM.US,D,20230113,000000,349.81,356.04,348.27,355.37,382801,0
+MLM.US,D,20230117,000000,354.3,354.63,350.05,353.09,309068,0
+MLM.US,D,20230118,000000,355,358.49,351.65,351.8,406181,0
+MLM.US,D,20230119,000000,350.08,351.415,341.46,343.1,330373,0
+MLM.US,D,20230120,000000,343.56,349.92,341.1,347.69,317630,0
+MLM.US,D,20230123,000000,347.55,351.32,343.1,348.93,274370,0
+MLM.US,D,20230124,000000,344.78,346.89,341.87,346.42,345947,0
+MLM.US,D,20230125,000000,341.97,348.82,340.415,347.42,213941,0
+MLM.US,D,20230126,000000,348.97,349,337.91,349,502134,0
+MLM.US,D,20230127,000000,348.74,351.9,347.5,347.82,245963,0
+MLM.US,D,20230130,000000,345.63,350.14,345.63,347.37,240735,0
+MLM.US,D,20230131,000000,350.12,359.92,346.78,359.64,343085,0
+MLM.US,D,20230201,000000,358.45,365.03,352.47,362.01,377949,0
+MLM.US,D,20230202,000000,363.73,374.4,363.41,370.23,392163,0
+MLM.US,D,20230203,000000,365.75,370.22,359.75,360.63,272845,0
+MLM.US,D,20230206,000000,357.4,360.41,353.41,356.9,263320,0
+MLM.US,D,20230207,000000,355.15,360.15,351.87,358.46,305356,0
+MLM.US,D,20230208,000000,355.93,358.26,354.57,356.2,317866,0
+MLM.US,D,20230209,000000,359.91,362.98,352.7,353.24,253554,0
+MLM.US,D,20230210,000000,350.55,352.94,345.145,351.24,364841,0
+MLM.US,D,20230213,000000,352.56,356.93,349.3,356.45,361609,0
+MLM.US,D,20230214,000000,354.78,359.88,351.78,356.2,455030,0
+MLM.US,D,20230215,000000,369.55,386.73,367.41,382.8,1036418,0
+MLM.US,D,20230216,000000,374.08,381.73,367.98,368.93,997301,0
+MLM.US,D,20230217,000000,367.26,376.61,367.26,371.68,522897,0
+MLM.US,D,20230221,000000,367.5,370.98,359.69,359.7,486190,0
+MLM.US,D,20230222,000000,361.97,365.8177,359.32,361.24,378296,0
+MLM.US,D,20230223,000000,362.23,364.48,357.165,362.97,354624,0
+MLM.US,D,20230224,000000,358.55,362.95,357.52,362.08,251787,0
+MLM.US,D,20230227,000000,365.8,365.8,358.42,359.94,278802,0
+MLM.US,D,20230228,000000,360.76,363.525,359.16,359.87,299077,0
+MLM.US,D,20230301,000000,358.22,361.7,356.53,357.54,277275,0
+MLM.US,D,20230302,000000,354.72,363.79,351.57,363.47,333593,0
+MLM.US,D,20230303,000000,364.86,366.58,359.91,365.62,246579,0
+MLM.US,D,20230306,000000,364.95,366.43,359.02,360,256852,0
+MLM.US,D,20230307,000000,360.75,363.66,356.75,356.92,325449,0
+MLM.US,D,20230308,000000,358.28,368.55,357.29,363.36,425864,0
+MLM.US,D,20230309,000000,364.71,366,353.39,354.19,397620,0
+MLM.US,D,20230310,000000,353.79,354.23,339.9,341.02,497408,0
+MLM.US,D,20230313,000000,333.36,339.63,331.3,333.79,331678,0
+MLM.US,D,20230314,000000,343.49,344.75,331.71,337.38,446119,0
+MLM.US,D,20230315,000000,328.48,331.1486,317.94,325.21,596239,0
+MLM.US,D,20230316,000000,323.62,333.38,320.005,331.22,392795,0
+MLM.US,D,20230317,000000,328.57,328.95,320.06,320.6,579156,0
+MLM.US,D,20230320,000000,323.78,328.38,321.8,324.85,434697,0
+MLM.US,D,20230321,000000,329.74,335.74,328.895,335.16,577141,0
+MLM.US,D,20230322,000000,334.1,337.035,328.15,328.36,488970,0
+MLM.US,D,20230323,000000,327.69,336.91,327.69,333.45,572740,0
+MLM.US,D,20230324,000000,329.71,337.275,326.605,336.83,352874,0
+MLM.US,D,20230327,000000,339.46,342.2,336.15,339.06,313368,0
+MLM.US,D,20230328,000000,338.18,346.73,337.28,346.1,443201,0
+MLM.US,D,20230329,000000,349.56,351.33,347.38,351.24,311824,0
+MLM.US,D,20230330,000000,355.24,356.83,348.78,350.5,292097,0
+MLM.US,D,20230331,000000,353.2,355.4637,350.83,355.06,305783,0
+MLM.US,D,20230403,000000,359,360.86,353.3503,356,441087,0
+MLM.US,D,20230404,000000,356.76,356.76,346.84,347.55,425626,0
+MLM.US,D,20230405,000000,343.54,345.48,334.95,337.06,505196,0
+MLM.US,D,20230406,000000,334.32,340.04,332.13,338.59,287087,0
+MLM.US,D,20230410,000000,336.27,342.015,335.095,340.48,223676,0
+MLM.US,D,20230411,000000,341.99,346.39,341.4,346.2,385153,0
+MLM.US,D,20230412,000000,348.84,350.46,345.79,346.06,234593,0
+MLM.US,D,20230413,000000,345.94,350.41,343.71,348.73,306390,0
+MLM.US,D,20230414,000000,347.44,352.475,346.39,349.2,181080,0
+MLM.US,D,20230417,000000,348.37,354.09,347.46,353.59,225475,0
+MLM.US,D,20230418,000000,354.89,356.8312,350.39,353.45,207980,0
+MLM.US,D,20230419,000000,352.14,359.42,351.55,356.8,236718,0
+MLM.US,D,20230420,000000,354.3,358.83,352.175,356.5,224072,0
+MLM.US,D,20230421,000000,356.71,356.71,349.83,354.59,278371,0
+MLM.US,D,20230424,000000,355.84,357.12,353.095,356.12,208222,0
+MLM.US,D,20230425,000000,353.08,354.74,351.75,352.52,220329,0
+MLM.US,D,20230426,000000,349.42,350.735,343.79,344.52,326186,0
+MLM.US,D,20230427,000000,345.59,358.16,345.03,358.05,319898,0
+MLM.US,D,20230428,000000,356.3,364.22,356.3,363.2,342905,0
+MLM.US,D,20230501,000000,361.42,369.88,361.23,367.37,318217,0
+MLM.US,D,20230502,000000,366.87,372.77,361.33,371.85,461248,0
+MLM.US,D,20230503,000000,374.59,377.61,366.64,368.55,545999,0
+MLM.US,D,20230504,000000,399.95,401.9,384.615,389.28,771416,0
+MLM.US,D,20230505,000000,395.24,400.32,391.2371,397.66,511011,0
+MLM.US,D,20230508,000000,396.79,402.25,396,396.36,463613,0
+MLM.US,D,20230509,000000,395.57,399.28,394.7,398.69,283082,0
+MLM.US,D,20230510,000000,403.19,404.87,395.52,400.93,293730,0
+MLM.US,D,20230511,000000,398.35,402.46,395.66,400.57,264663,0
+MLM.US,D,20230512,000000,401.75,404.14,397.69,402.57,309219,0
+MLM.US,D,20230515,000000,401.65,405.02,399.66,404.56,473692,0
+MLM.US,D,20230516,000000,404.5,405.97,398.11,402.47,367864,0
+MLM.US,D,20230517,000000,405,407.78,401.95,407.37,303395,0
+MLM.US,D,20230518,000000,407.25,408.76,402.05,407.82,265039,0
+MLM.US,D,20230519,000000,410.14,410.48,402.5,408.4,246838,0
+MLM.US,D,20230522,000000,409.08,409.08,403.38,405.99,228594,0
+MLM.US,D,20230523,000000,401.71,403.295,395.16,397.26,388007,0
+MLM.US,D,20230524,000000,395.26,395.43,390.92,395.23,292681,0
+MLM.US,D,20230525,000000,396.25,399.52,393.48,399.16,294712,0
+MLM.US,D,20230526,000000,399.56,400.58,392.61,399.16,340340,0
+MLM.US,D,20230530,000000,399.59,402.49,394.63,398.23,292738,0
+MLM.US,D,20230531,000000,395.54,399.21,392.29,398.04,497963,0
+MLM.US,D,20230601,000000,397.43,405.03,396.695,404.4,327311,0
+MLM.US,D,20230602,000000,408.62,416.56,406.12,415.08,441294,0
+MLM.US,D,20230605,000000,413.77,420.375,413.03,417.07,440029,0
+MLM.US,D,20230606,000000,418.26,428.6,415.82,418.1,578220,0
+MLM.US,D,20230607,000000,416.04,424.53,414.86,423.34,431449,0
+MLM.US,D,20230608,000000,422.07,426.18,420.11,425.4,316424,0
+MLM.US,D,20230609,000000,426.24,428.05,422.48,427.26,365778,0
+MLM.US,D,20230612,000000,426.63,426.65,422.31,423.16,378753,0
+MLM.US,D,20230613,000000,423.67,428.83,422.59,427.31,318205,0
+MLM.US,D,20230614,000000,428.6,428.6,421.48,425.81,302134,0
+MLM.US,D,20230615,000000,425.14,430.27,425.14,429.45,263377,0
+MLM.US,D,20230616,000000,429.84,431.36,424.69,426.54,614872,0
+MLM.US,D,20230620,000000,423.53,430.71,423.25,430.17,426805,0
+MLM.US,D,20230621,000000,430.3,438.04,429.545,431.91,346707,0
+MLM.US,D,20230622,000000,433.79,440.51,429.37,439.22,503516,0
+MLM.US,D,20230623,000000,436.47,443.26,435.5742,442.38,541178,0
+MLM.US,D,20230626,000000,441.94,445.69,441.94,442.78,287569,0
+MLM.US,D,20230627,000000,444,453.45,442.84,452.09,418772,0
+MLM.US,D,20230628,000000,452.44,455.69,450.92,453.78,273132,0
+MLM.US,D,20230629,000000,453.09,459.02,451.09,457.83,275643,0
+MLM.US,D,20230630,000000,459.81,462.7,457.27,461.69,382189,0
+MLM.US,D,20230703,000000,458.03,459.45,453.32,456.22,206283,0
+MLM.US,D,20230705,000000,451.28,451.3,443.57,449.4,633844,0
+MLM.US,D,20230706,000000,441.52,444.75,438.5425,440.77,560470,0
+MLM.US,D,20230707,000000,437.77,443.4,437.77,440.17,610605,0
+MLM.US,D,20230710,000000,439.55,445.28,438.01,443.94,368768,0
+MLM.US,D,20230711,000000,446.58,451.61,444.51,449.42,322214,0
+MLM.US,D,20230712,000000,448.79,450.82,444.82,445.23,400295,0
+MLM.US,D,20230713,000000,448.23,454.35,444.69,454.13,387797,0
+MLM.US,D,20230714,000000,455.96,457.945,451.705,457.56,398708,0
+MLM.US,D,20230717,000000,458.34,460.04,455.83,458.12,244263,0
+MLM.US,D,20230718,000000,456.55,462.62,456.55,461.99,283385,0
+MLM.US,D,20230719,000000,461.02,462.03,453.22,454.26,342197,0
+MLM.US,D,20230720,000000,456.45,458.395,451.56,458.07,337024,0
+MLM.US,D,20230721,000000,456.65,460.18,455.03,457.89,222350,0
+MLM.US,D,20230724,000000,457.09,460.37,455.585,458.51,268401,0
+MLM.US,D,20230725,000000,457.72,460.95,456.23,458.26,366907,0
+MLM.US,D,20230726,000000,457.91,460.59,456.51,458.39,525684,0
+MLM.US,D,20230727,000000,459.99,463.41,440.125,444.92,706736,0
+MLM.US,D,20230728,000000,451.65,455.61,443.775,448.73,685829,0
+MLM.US,D,20230731,000000,450.98,452.605,444.35,446.46,458118,0
+MLM.US,D,20230801,000000,447.14,453.485,446.34,453.28,439922,0
+MLM.US,D,20230802,000000,451.94,458.33,449.2,450.54,489888,0
+MLM.US,D,20230803,000000,445.9,454.7,431.21,453.48,654456,0
+MLM.US,D,20230804,000000,453.5,462.875,452.92,455.85,614496,0
+MLM.US,D,20230807,000000,459.48,463.03,454.09,462.24,512784,0
+MLM.US,D,20230808,000000,458.24,459.95,454.3,457.29,351572,0
+MLM.US,D,20230809,000000,457.19,459.6385,450.92,451.54,369793,0
+MLM.US,D,20230810,000000,450.75,459.04,449.195,458.77,476984,0
+MLM.US,D,20230811,000000,458.21,462.32,454.38,455.44,295779,0
+MLM.US,D,20230814,000000,454.24,459.63,452.07,459.25,280619,0
+MLM.US,D,20230815,000000,458.12,459.8,453.27,456.32,195187,0
+MLM.US,D,20230816,000000,457.15,459,451.37,452.02,372228,0
+MLM.US,D,20230817,000000,453.75,456.265,431.99,432.08,465270,0
+MLM.US,D,20230818,000000,428.47,435.07,426.31,431.17,588426,0
+MLM.US,D,20230821,000000,432.14,433.75,424.26,432.55,294857,0
+MLM.US,D,20230822,000000,433,439.11,433,436.32,316455,0
+MLM.US,D,20230823,000000,436.18,443.8,434.4,442.25,268023,0
+MLM.US,D,20230824,000000,440.07,444.98,437.07,437.46,204063,0
+MLM.US,D,20230825,000000,437.91,442.305,431.99,437.24,327766,0
+MLM.US,D,20230828,000000,438.79,444.04,437.36,439.09,213201,0
+MLM.US,D,20230829,000000,438.2,446.4,434.6,445.79,241364,0
+MLM.US,D,20230830,000000,445.51,451.56,444.56,446.03,283491,0
+MLM.US,D,20230831,000000,446.03,449.26,445.085,446.41,308495,0
+MLM.US,D,20230901,000000,448.87,461.345,447.43,457.39,387080,0
+MLM.US,D,20230905,000000,454.72,456.68,437.77,441.68,407099,0
+MLM.US,D,20230906,000000,441.43,443.595,431.56,438.66,411979,0
+MLM.US,D,20230907,000000,435.75,438.66,431.26,437.71,349626,0
+MLM.US,D,20230908,000000,436.62,442.56,435.91,438.09,266819,0
+MLM.US,D,20230911,000000,441.71,441.82,434.5,439.07,228866,0
+MLM.US,D,20230912,000000,436.09,439.285,432.6,437.36,232978,0
+MLM.US,D,20230913,000000,435.77,436.76,428.865,434.04,326381,0
+MLM.US,D,20230914,000000,437.14,438.14,429.05,435.8,340203,0
+MLM.US,D,20230915,000000,433.37,433.37,421.05,425.13,998445,0
+MLM.US,D,20230918,000000,425.65,430.485,421.49,428.04,390825,0
+MLM.US,D,20230919,000000,426.93,426.93,417.78,422.73,439902,0
+MLM.US,D,20230920,000000,425.13,426.09,418.68,420.91,388558,0
+MLM.US,D,20230921,000000,418.85,418.85,404.74,406.56,557562,0
+MLM.US,D,20230922,000000,405.42,408.17,404,406.38,623747,0
+MLM.US,D,20230925,000000,405.77,410.91,403.16,410.16,440732,0
+MLM.US,D,20230926,000000,408.26,414.13,406.53,407.26,635145,0
+MLM.US,D,20230927,000000,410,412.06,405.23,409.95,408005,0
+MLM.US,D,20230928,000000,409.43,420.49,409.43,414.52,221358,0
+MLM.US,D,20230929,000000,417.98,418.495,408.13,410.48,391993,0
+MLM.US,D,20231002,000000,409.36,415.68,403.57,405.7,473980,0
+MLM.US,D,20231003,000000,402.42,410.11,401.99,404.35,437625,0
+MLM.US,D,20231004,000000,409.29,421.69,405.33,418.92,607888,0
+MLM.US,D,20231005,000000,417.48,424.43,417.48,420.25,438448,0
+MLM.US,D,20231006,000000,419.42,436.65,417.93,432.7,627366,0
+MLM.US,D,20231009,000000,428.51,429.96,424.5,426.47,358128,0
+MLM.US,D,20231010,000000,427.45,433.29,425.28,427.76,334320,0
+MLM.US,D,20231011,000000,427.81,437.46,427.74,436.69,258625,0
+MLM.US,D,20231012,000000,436.85,437.9,424.59,430.33,322172,0
+MLM.US,D,20231013,000000,432.78,435.725,424.28,426.19,236839,0
+MLM.US,D,20231016,000000,431.3,434.71,428.815,431.66,256712,0
+MLM.US,D,20231017,000000,430.18,438.21,429.5,437.08,260032,0
+MLM.US,D,20231018,000000,432.38,432.38,413.94,414.31,313639,0
+MLM.US,D,20231019,000000,415.73,421.25,409.85,410.72,317772,0
+MLM.US,D,20231020,000000,409.57,412.02,405.31,409.75,343553,0
+MLM.US,D,20231023,000000,407.61,417.63,406.1,412.7,400325,0
+MLM.US,D,20231024,000000,420.75,421.13,413.66,416.42,276469,0
+MLM.US,D,20231025,000000,413.46,417.645,409.84,410.34,306839,0
+MLM.US,D,20231026,000000,409.91,409.91,391.79,397.86,680466,0
+MLM.US,D,20231027,000000,398.62,400.98,389.9,399.03,410408,0
+MLM.US,D,20231030,000000,399.83,407.27,398.59,405.1,369574,0
+MLM.US,D,20231031,000000,404.93,412.75,404.93,408.94,387800,0
+MLM.US,D,20231101,000000,417,440.54,415.13,439.17,822783,0
+MLM.US,D,20231102,000000,441.16,449.28,438.53,440.74,525610,0
+MLM.US,D,20231103,000000,448.99,449.59,441.095,442.88,282214,0
+MLM.US,D,20231106,000000,443.96,443.96,438.89,441.72,248867,0
+MLM.US,D,20231107,000000,443.03,445.72,439.365,444.32,241679,0
+MLM.US,D,20231108,000000,447.61,452.955,444.1447,451.86,475432,0
+MLM.US,D,20231109,000000,454.51,457.4,450.6501,451.05,392874,0
+MLM.US,D,20231110,000000,454.53,454.53,448.73,453.87,350095,0
+MLM.US,D,20231113,000000,451.67,454.74,451.45,451.86,177972,0
+MLM.US,D,20231114,000000,456.61,468.5,456.61,464.56,330953,0
+MLM.US,D,20231115,000000,465,466.99,452.95,454.88,433188,0
+MLM.US,D,20231116,000000,455.9,460.405,454.9,460.01,305486,0
+MLM.US,D,20231117,000000,461.93,465.698,457.94,462.06,282771,0
+MLM.US,D,20231120,000000,459.73,459.73,451.37,455.21,353185,0
+MLM.US,D,20231121,000000,468.63,472.0851,458.14,458.14,493372,0
+MLM.US,D,20231122,000000,461,465.78,460.64,462.8,389879,0
+MLM.US,D,20231124,000000,461.83,463.62,461.19,462,107295,0
+MLM.US,D,20231127,000000,460,467.1,458.22,465.62,336709,0
+MLM.US,D,20231128,000000,465.83,466.89,458.44,460,270218,0
+MLM.US,D,20231129,000000,463.53,466.996,462.43,462.73,254325,0
+MLM.US,D,20231130,000000,461.95,465.38,457,464.59,455411,0
+MLM.US,D,20231201,000000,465.53,470.54,464.895,467.35,413686,0
+MLM.US,D,20231204,000000,465.35,468.71,461.76,464.23,451688,0
+MLM.US,D,20231205,000000,460.98,463.42,456.83,459.25,334435,0
+MLM.US,D,20231206,000000,462.91,467.6,459.41,460.48,238072,0
+MLM.US,D,20231207,000000,461.51,465.77,458.58,465.33,221964,0
+MLM.US,D,20231208,000000,463.54,469.67,463.54,469.39,254591,0
+MLM.US,D,20231211,000000,470.43,474.63,468.475,471.77,321252,0
+MLM.US,D,20231212,000000,478.25,482.295,474.915,480.66,319846,0
+MLM.US,D,20231213,000000,480.91,489.8,478.53,487.81,322129,0
+MLM.US,D,20231214,000000,492.31,495.265,484.89,493.05,434217,0
+MLM.US,D,20231215,000000,491.57,499.305,487.06,489.94,912475,0
+MLM.US,D,20231218,000000,489.8,492.355,484.065,490.39,317630,0
+MLM.US,D,20231219,000000,493.9,496.815,491.66,492.85,214843,0
+MLM.US,D,20231220,000000,489.85,493.9,487.56,488.02,254823,0
+MLM.US,D,20231221,000000,491.82,494.29,490.48,492.48,190329,0
+MLM.US,D,20231222,000000,494.43,496.54,491.8,496.38,179763,0
+MLM.US,D,20231226,000000,496.78,499.88,496.455,498.36,110638,0
+MLM.US,D,20231227,000000,497.41,499.89,496.59,499.62,183142,0
+MLM.US,D,20231228,000000,489.2,500.54,487.32,498.24,233476,0
+MLM.US,D,20231229,000000,498.63,500.91,497.21,498.91,191272,0
+MLM.US,D,20240102,000000,494.12,495.715,487,491.03,343132,0
+MLM.US,D,20240103,000000,486.9,487.07,479.67,482,460218,0
+MLM.US,D,20240104,000000,483.82,489.4,482.01,486.07,333021,0
+MLM.US,D,20240105,000000,484.58,491.02,484.58,486.8,254826,0
+MLM.US,D,20240108,000000,488.06,496.69,485.31,496.64,237581,0
+MLM.US,D,20240109,000000,492.71,497.73,488.3,497.32,219926,0
+MLM.US,D,20240110,000000,497.28,500.935,495.59,499.94,241308,0
+MLM.US,D,20240111,000000,499.37,499.37,492.42,497.33,256151,0
+MLM.US,D,20240112,000000,497.3,500.13,494.03,495.88,230556,0
+MLM.US,D,20240116,000000,496.14,498.84,492.175,495.83,279024,0
+MLM.US,D,20240117,000000,492.25,496.485,489.9,493.1,254533,0
+MLM.US,D,20240118,000000,493.29,503.32,493.29,503,296724,0
+MLM.US,D,20240119,000000,506.11,506.11,498.255,505.48,287641,0
+MLM.US,D,20240122,000000,507.62,510.81,503.64,508.04,216051,0
+MLM.US,D,20240123,000000,506.68,506.68,497.07,500.33,223822,0
+MLM.US,D,20240124,000000,503.78,503.78,494.595,494.68,201532,0
+MLM.US,D,20240125,000000,501.11,505.29,498.37,504.82,196066,0
+MLM.US,D,20240126,000000,504.29,505.462,500.295,501.6,173555,0
+MLM.US,D,20240129,000000,501.77,513.38,500.39,513.14,287486,0
+MLM.US,D,20240130,000000,510.57,520.21,510.57,517.5,242664,0
+MLM.US,D,20240131,000000,515.03,516.22,507.235,508.42,308631,0
+MLM.US,D,20240201,000000,511.85,515.64,497.11,515.51,416199,0
+MLM.US,D,20240202,000000,509.24,522.21,507.83,519.91,426965,0
+MLM.US,D,20240205,000000,514.72,514.72,504.42,508.53,437624,0
+MLM.US,D,20240206,000000,507.99,515.54,504.49,514.51,410967,0
+MLM.US,D,20240207,000000,519.8,527.66,518.46,524.48,399337,0
+MLM.US,D,20240208,000000,524.72,526.445,518.66,525.41,374003,0
+MLM.US,D,20240209,000000,523.64,527.15,522.1,527.14,320095,0
+MLM.US,D,20240212,000000,533.99,541.81,528,532.3,595273,0
+MLM.US,D,20240213,000000,522.88,529.61,519.7,527.25,644140,0
+MLM.US,D,20240214,000000,535.7,545.05,531.5,539.46,483774,0
+MLM.US,D,20240215,000000,540,543.025,530.46,535.64,430540,0
+MLM.US,D,20240216,000000,535,550.79,535,539.87,648595,0
+MLM.US,D,20240220,000000,535.14,538.92,528.18,533.14,339721,0
+MLM.US,D,20240221,000000,533.22,537.19,530.82,536.3,334382,0
+MLM.US,D,20240222,000000,542.68,549.68,540.56,548.16,285979,0
+MLM.US,D,20240223,000000,549.99,550.84,545.04,548.68,344631,0
+MLM.US,D,20240226,000000,549.04,557.2,549.04,553.31,258565,0
+MLM.US,D,20240227,000000,553.86,559.2,551.755,559.08,358618,0
+MLM.US,D,20240228,000000,558.83,567.77,558.83,566.1,493961,0
+MLM.US,D,20240229,000000,570,580.785,567.04,577.71,854109,0
+MLM.US,D,20240301,000000,577.54,590.02,577.17,589.95,654316,0
+MLM.US,D,20240304,000000,603.12,605,594.16,601.9,1051227,0
+MLM.US,D,20240305,000000,598.3,610.73,597.245,602.9,1040790,0
+MLM.US,D,20240306,000000,605.28,612.11,604.69,607.35,722651,0
+MLM.US,D,20240307,000000,611.52,617.0798,609.5519,611.91,554761,0
+MLM.US,D,20240308,000000,609.89,612,594.4,596.85,797934,0
+MLM.US,D,20240311,000000,596.4,597.79,590.395,595.71,452081,0
+MLM.US,D,20240312,000000,597.03,603.53,595.755,603.16,312564,0
+MLM.US,D,20240313,000000,602.98,608.95,600.86,604.92,295060,0
+MLM.US,D,20240314,000000,602.76,608.19,600.01,606.54,411874,0
+MLM.US,D,20240315,000000,599.41,608.53,596.11,596.27,620177,0
+MLM.US,D,20240318,000000,597.32,602.59,596.44,596.76,437128,0
+MLM.US,D,20240319,000000,594.39,604.25,593.71,602.27,351971,0
+MLM.US,D,20240320,000000,601.74,606.42,598.4254,603.64,388000,0
+MLM.US,D,20240321,000000,606.31,613.56,604.46,612.95,347848,0
+MLM.US,D,20240322,000000,608.02,608.16,603.1,607.12,362437,0
+MLM.US,D,20240325,000000,607.69,608.125,602.09,604.81,325509,0
+MLM.US,D,20240326,000000,605.45,610.56,604,610.1,327564,0
+MLM.US,D,20240327,000000,614.23,615,602.35,611.86,525002,0
+MLM.US,D,20240328,000000,611.82,615.11,609.36,613.94,309882,0
+MLM.US,D,20240401,000000,614,616.5,604.37,604.42,302555,0
+MLM.US,D,20240402,000000,602.91,603.18,593.42,602.08,396557,0
+MLM.US,D,20240403,000000,602.47,612.84,602.47,610.38,347858,0
+MLM.US,D,20240404,000000,615.9,620.78,603.97,604.09,430731,0
+MLM.US,D,20240405,000000,607.82,622.275,604.5179,619.41,397297,0
+MLM.US,D,20240408,000000,620.75,626.67,618.26,621.53,438507,0
+MLM.US,D,20240409,000000,621.87,621.87,603.3574,610.63,457588,0
+MLM.US,D,20240410,000000,594.89,611.02,587.67,606.55,386030,0
+MLM.US,D,20240411,000000,605.26,611.24,603.91,607.08,283594,0
+MLM.US,D,20240412,000000,601.81,606.78,600.16,602.11,239074,0
+MLM.US,D,20240415,000000,614.18,619.49,597.84,599.24,442760,0
+MLM.US,D,20240416,000000,601.68,601.9,591.97,595.24,344146,0
+MLM.US,D,20240417,000000,596.66,600.05,590.44,592.92,494659,0
+MLM.US,D,20240418,000000,596.95,596.95,581.84,587.13,541568,0
+MLM.US,D,20240419,000000,589.8,594.4,572.57,575.72,1076994,0
+MLM.US,D,20240422,000000,577.77,588.93,574.89,584.32,336799,0
+MLM.US,D,20240423,000000,585.6,597.23,584.9101,594.39,300053,0
+MLM.US,D,20240424,000000,592.73,598.65,585.14,591.82,331852,0
+MLM.US,D,20240425,000000,584.47,600.41,578.45,597.07,408280,0
+MLM.US,D,20240426,000000,598.79,606.4,598.79,604.99,386242,0
+MLM.US,D,20240429,000000,605.94,607.99,598.8,602.64,517037,0
+MLM.US,D,20240430,000000,600.2,606.415,582.24,587.07,821899,0
+MLM.US,D,20240501,000000,586.73,603.38,576.4,590.86,649176,0
+MLM.US,D,20240502,000000,591.89,595.71,580.54,589.96,593585,0
+MLM.US,D,20240503,000000,595.51,598.655,588.24,591.03,491967,0
+MLM.US,D,20240506,000000,597.02,602.62,594.03,599.79,361345,0
+MLM.US,D,20240507,000000,600.59,604.455,595.58,598.81,339137,0
+MLM.US,D,20240508,000000,597.66,599.955,594.47,596.64,284561,0
+MLM.US,D,20240509,000000,598.13,604,595.63,603.2,269177,0
+MLM.US,D,20240510,000000,606.59,613.57,605.86,610.43,339407,0
+MLM.US,D,20240513,000000,612.77,613.255,605.3142,608.05,321783,0
+MLM.US,D,20240514,000000,607.47,608.765,602.88,606.13,346274,0
+MLM.US,D,20240515,000000,610.04,615.97,608.175,612.68,333811,0
+MLM.US,D,20240516,000000,611.38,611.38,580.5,581.69,722250,0
+MLM.US,D,20240517,000000,583.48,586.3964,578.54,580.75,407059,0
+MLM.US,D,20240520,000000,580.75,584.055,575.6901,583.1,392885,0
+MLM.US,D,20240521,000000,577.98,581.96,568.45,581.31,400128,0
+MLM.US,D,20240522,000000,579.05,579.05,568.32,573.25,359529,0
+MLM.US,D,20240523,000000,577.23,578.08,567.13,573.46,473425,0
+MLM.US,D,20240524,000000,573.71,579.87,569.98,579.16,283431,0
+MLM.US,D,20240528,000000,579.7,580.105,566.585,570.32,319550,0
+MLM.US,D,20240529,000000,566.76,568.5,562.355,563.82,327597,0
+MLM.US,D,20240530,000000,563.44,568.78,560.585,567.13,284766,0
+MLM.US,D,20240531,000000,565.98,572.427,544.88,572.08,821308,0
+MLM.US,D,20240603,000000,571.34,571.34,550.33,563.41,449981,0
+MLM.US,D,20240604,000000,562.81,563.42,550.08,555.8,394786,0
+MLM.US,D,20240605,000000,559.01,559.37,552.685,558.88,382528,0
+MLM.US,D,20240606,000000,558.8,558.8,548.88,551.28,452186,0
+MLM.US,D,20240607,000000,550.01,555.6426,548.02,550.87,430490,0
+MLM.US,D,20240610,000000,547.54,555.55,547.54,552.34,323572,0
+MLM.US,D,20240611,000000,550.05,551.4724,543.99,545.93,332429,0
+MLM.US,D,20240612,000000,557.03,565.69,552.34,556.78,437016,0
+MLM.US,D,20240613,000000,553.09,569.715,553.09,567.8,421413,0
+MLM.US,D,20240614,000000,561.91,566.93,557.19,566.85,372399,0
+MLM.US,D,20240617,000000,564.85,575.56,562.97,573.9,310480,0
+MLM.US,D,20240618,000000,569.15,572.522,557.2,558.62,679589,0
+MLM.US,D,20240620,000000,556.24,556.24,533.23,540.48,542086,0
+MLM.US,D,20240621,000000,538.59,544.78,533.26,544.13,723671,0
+MLM.US,D,20240624,000000,543.19,549.7,539.96,541.17,390380,0
+MLM.US,D,20240625,000000,536.23,539.05,527.24,534.99,647306,0
+MLM.US,D,20240626,000000,531.26,536.94,529.06,535.68,482414,0
+MLM.US,D,20240627,000000,537,544.45,535.68,538.29,457522,0
+MLM.US,D,20240628,000000,540.18,547.59,537.54,541.8,616241,0
+MLM.US,D,20240701,000000,544.61,544.61,526.1,532.05,483473,0
+MLM.US,D,20240702,000000,528.45,534.84,525.69,534.83,451197,0
+MLM.US,D,20240703,000000,536.53,539.11,528.32,533.32,186620,0
+MLM.US,D,20240705,000000,532.71,537.4,527.1,536.74,430121,0
+MLM.US,D,20240708,000000,538.96,542.15,529.46,529.98,819803,0
+MLM.US,D,20240709,000000,530.97,534.38,526.513,530.67,853183,0
+MLM.US,D,20240710,000000,533.62,546.35,529.505,545.12,512830,0
+MLM.US,D,20240711,000000,541.36,556.89,541.36,555.75,777916,0
+MLM.US,D,20240712,000000,557.41,564.75,553.66,554.52,419458,0
+MLM.US,D,20240715,000000,557.98,562.2534,553.44,556.57,368517,0
+MLM.US,D,20240716,000000,559.18,579.05,558.6194,577.46,492260,0
+MLM.US,D,20240717,000000,572.85,573.36,563.38,564.35,402662,0
+MLM.US,D,20240718,000000,563.07,572.6,558.99,564.06,348906,0
+MLM.US,D,20240719,000000,566.04,566.59,555.51,559.08,894307,0
+MLM.US,D,20240722,000000,562.01,569.91,560.63,567.74,506612,0
+MLM.US,D,20240723,000000,566.64,571.24,564.49,565.07,433220,0
+MLM.US,D,20240724,000000,561.62,563.6865,537.57,537.83,615867,0
+MLM.US,D,20240725,000000,540.53,559.36,539.45,547.04,647339,0
+MLM.US,D,20240726,000000,554.3,572.98,547.1,565.62,379202,0
+MLM.US,D,20240729,000000,566.76,579.53,562.815,576.85,509470,0
+MLM.US,D,20240730,000000,589.5,595.79,579.73,585.02,479761,0
+MLM.US,D,20240731,000000,590,603.32,582.22,593.35,563945,0
+MLM.US,D,20240801,000000,593.07,594.95,579.35,584.89,463186,0
+MLM.US,D,20240802,000000,576.96,578,560.48,568.25,402907,0
+MLM.US,D,20240805,000000,552,562.85,541.8,552.36,469956,0
+MLM.US,D,20240806,000000,538.53,555.18,531.79,544.84,653321,0
+MLM.US,D,20240807,000000,550.92,554.8975,537.55,538.29,588006,0
+MLM.US,D,20240808,000000,540.37,549.73,527.74,538.98,829668,0
+MLM.US,D,20240809,000000,536.61,541.13,523.28,533.55,666034,0
+MLM.US,D,20240812,000000,532.5,533.7625,521.99,525.11,613892,0
+MLM.US,D,20240813,000000,528.36,533.04,522.71,527.05,453256,0
+MLM.US,D,20240814,000000,531.3,535.2893,523.83,525.45,386072,0
+MLM.US,D,20240815,000000,533.71,542.79,526.52,539.8,435619,0
+MLM.US,D,20240816,000000,542.01,542.22,533.06,534.93,537194,0
+MLM.US,D,20240819,000000,536.19,536.31,528.195,534.51,340076,0
+MLM.US,D,20240820,000000,536.7,540.15,533.5,536.4,327948,0
+MLM.US,D,20240821,000000,541,544.347,537.72,539.7,277002,0
+MLM.US,D,20240822,000000,541.02,545.45,535.76,542.23,333935,0
+MLM.US,D,20240823,000000,546.54,563.55,544.99,556.92,444695,0
+MLM.US,D,20240826,000000,560,564.21,541.71,543.44,442141,0
+MLM.US,D,20240827,000000,540.2,540.2,513.52,518.57,773966,0
+MLM.US,D,20240828,000000,520,522.21,513,514.23,542182,0
+MLM.US,D,20240829,000000,516.38,527.37,516.38,523.99,462156,0
+MLM.US,D,20240830,000000,526.46,536.355,523.09,534.16,538800,0
+MLM.US,D,20240903,000000,528.5,531.86,517.45,519.45,509999,0
+MLM.US,D,20240904,000000,523,523.29,503.74,511.26,795845,0
+MLM.US,D,20240905,000000,509.83,512.5443,501.005,506.07,509935,0
+MLM.US,D,20240906,000000,509.62,514.71,501.98,502.48,457801,0
+MLM.US,D,20240909,000000,505.94,509.95,502.66,506.18,374237,0
+MLM.US,D,20240910,000000,509.25,511.53,501.11,507.2,319547,0
+MLM.US,D,20240911,000000,505.45,508.91,490.05,507.79,443368,0
+MLM.US,D,20240912,000000,509.4,517.25,507.4956,515.33,312166,0
+MLM.US,D,20240913,000000,515.13,523.335,513.44,520.68,427578,0
+MLM.US,D,20240916,000000,522.7,532.22,520.12,529.78,353591,0
+MLM.US,D,20240917,000000,531.95,537.06,527.41,534.04,366146,0
+MLM.US,D,20240918,000000,538,543.27,530.1,534.01,450324,0
+MLM.US,D,20240919,000000,548.09,550.52,537.49,548.71,395522,0
+MLM.US,D,20240920,000000,553.9,555.875,543.87,546.29,916041,0
+MLM.US,D,20240923,000000,545.7,548.09,536.44,545.4,402672,0
+MLM.US,D,20240924,000000,545.75,548.2,530.85,535.92,469020,0
+MLM.US,D,20240925,000000,540.88,543.69,532.37,536.01,401361,0
+MLM.US,D,20240926,000000,545.31,555.84,538.39,539.65,491623,0
+MLM.US,D,20240927,000000,538.26,544.2015,533.53,539.11,416282,0
+MLM.US,D,20240930,000000,534.36,539.81,529.2,538.25,549992,0
+MLM.US,D,20241001,000000,536.3,538.18,527.32,534.98,426537,0
+MLM.US,D,20241002,000000,529.86,532.47,518.2706,521.05,624666,0
+MLM.US,D,20241003,000000,522.1,524.425,515.695,521.23,427630,0
+MLM.US,D,20241004,000000,526.36,528.91,518.795,524.11,303656,0
+MLM.US,D,20241007,000000,520,521.985,515.9,518.65,363163,0
+MLM.US,D,20241008,000000,521.74,524.93,516.28,523.99,345601,0
+MLM.US,D,20241009,000000,523.99,534.23,521,531.16,281557,0
+MLM.US,D,20241010,000000,526.17,539.7,523,534.52,291782,0
+MLM.US,D,20241011,000000,532.78,545.97,532.78,544.9,270725,0
+MLM.US,D,20241014,000000,543.99,553.09,542,552.35,330705,0
+MLM.US,D,20241015,000000,554.71,572.65,554.71,561.89,414255,0
+MLM.US,D,20241016,000000,562.06,571.47,558.24,570.9,439721,0
+MLM.US,D,20241017,000000,574.47,578.935,569.8,573.45,435163,0
+MLM.US,D,20241018,000000,575.54,582.645,567.41,581,354137,0
+MLM.US,D,20241021,000000,580.12,580.41,573.27,577.53,363194,0
+MLM.US,D,20241022,000000,575.36,575.36,560.64,560.95,307392,0
+MLM.US,D,20241023,000000,559.84,564.3254,556.31,562.79,313495,0
+MLM.US,D,20241024,000000,562.58,571.945,559.5101,570.65,381817,0
+MLM.US,D,20241025,000000,577.75,580.28,567.64,570.21,248678,0
+MLM.US,D,20241028,000000,574.47,579.9099,573.32,578.27,430342,0
+MLM.US,D,20241029,000000,574.23,584.26,571.13,583.88,647917,0
+MLM.US,D,20241030,000000,583,610.335,575.21,604.85,917533,0
+MLM.US,D,20241031,000000,596.63,601.53,592.28,592.34,629279,0
+MLM.US,D,20241101,000000,594.57,596.42,580.05,580.14,496750,0
+MLM.US,D,20241104,000000,580.98,582.82,577.52,581.98,326340,0
+MLM.US,D,20241105,000000,580.11,587.13,580.11,582.52,569653,0
+MLM.US,D,20241106,000000,610.25,633.23,610.25,617.31,1163559,0
+MLM.US,D,20241107,000000,622.45,622.45,614.64,617.16,516969,0
+MLM.US,D,20241108,000000,618.69,624.11,617.15,619.58,402853,0
+MLM.US,D,20241111,000000,622.47,626.11,615.345,616.05,379414,0
+MLM.US,D,20241112,000000,614.02,614.02,605.6401,606.79,312325,0
+MLM.US,D,20241113,000000,609.19,610.25,603.33,605.26,507122,0
+MLM.US,D,20241114,000000,605.37,606.97,586.64,587.96,469835,0
+MLM.US,D,20241115,000000,588.015,589.52,579.34,583.03,400417,0
+MLM.US,D,20241118,000000,582.255,585.92,579.045,581.64,380836,0
+MLM.US,D,20241119,000000,581.64,584.1942,572.01,582.7,325830,0
+MLM.US,D,20241120,000000,582.14,585.5,579.36,585.26,443080,0
+MLM.US,D,20241121,000000,587.885,593.73,584.24,590.6,347848,0
+MLM.US,D,20241122,000000,587.579,599.345,587.579,597.81,448569,0
+MLM.US,D,20241125,000000,601.13,610.32,599.38,604,765456,0
+MLM.US,D,20241126,000000,599.93,603.18,589.89,596.97,477795,0
+MLM.US,D,20241127,000000,602.485,603.9099,592.66,595.6,379164,0
+MLM.US,D,20241129,000000,593.16,600.66,593.16,600,184946,0
+MLM.US,D,20241202,000000,600.14,601.57,590.605,593.22,342721,0
+MLM.US,D,20241203,000000,593.3,595.05,585.795,588.75,534715,0
+MLM.US,D,20241204,000000,584.34,587.835,580.295,582.44,350959,0
+MLM.US,D,20241205,000000,580,586.425,573.46,582.39,450605,0
+MLM.US,D,20241206,000000,585.075,585.4,576.97,581.18,397427,0
+MLM.US,D,20241209,000000,582.225,588.18,570.66,574.7,360855,0
+MLM.US,D,20241210,000000,569.12,569.53,555.045,563.45,420961,0
+MLM.US,D,20241211,000000,568.335,569.93,559.79,560.18,430388,0
+MLM.US,D,20241212,000000,557.095,560.8275,554.9905,556.82,280977,0
+MLM.US,D,20241213,000000,557.405,558.69,547,550.92,297362,0
+MLM.US,D,20241216,000000,548.5225,554.61,546.51,547.3,337336,0
+MLM.US,D,20241217,000000,543.76,550.705,542.46,544.78,524521,0
+MLM.US,D,20241218,000000,545.235,558.475,535,535.64,724636,0
+MLM.US,D,20241219,000000,539.355,541.66,524.72,525.77,510417,0
+MLM.US,D,20241220,000000,525.045,540.64,524.05,533.69,977675,0
+MLM.US,D,20241223,000000,531.99,534.2,528.1814,531.78,268750,0
+MLM.US,D,20241224,000000,531.177,533.4053,529.3122,533.18,112108,0
+MLM.US,D,20241226,000000,530.74,535.33,530.04,532.04,526185,0
+MLM.US,D,20241227,000000,528.22,534.11,526.5501,528.84,249306,0
+MLM.US,D,20241230,000000,523.955,525.196,518.0176,520.25,250432,0
+MLM.US,D,20241231,000000,520.43,522.94,514.69,516.5,267847,0
+MLM.US,D,20250102,000000,523.7769,523.7769,507.7,510.56,414679,0
+MLM.US,D,20250103,000000,512.765,519.38,511.12,516.67,332400,0
+MLM.US,D,20250106,000000,518.77,527.13,515.92,517.37,366417,0
+MLM.US,D,20250107,000000,514.55,515.855,505.82,508.65,479558,0
+MLM.US,D,20250108,000000,509.585,521.9725,507.735,517.25,377970,0
+MLM.US,D,20250110,000000,512.695,512.7,505.45,508.71,356813,0
+MLM.US,D,20250113,000000,508.12,513.3,506.02,513.2,475807,0
+MLM.US,D,20250114,000000,515.05,519.995,513.74,517.68,285392,0
+MLM.US,D,20250115,000000,530.335,532.37,527.4126,531.29,320207,0
+MLM.US,D,20250116,000000,533.095,533.095,526.1,531.23,200712,0
+MLM.US,D,20250117,000000,533.9,544.64,533.9,542.56,371420,0
+MLM.US,D,20250121,000000,555.84,560.12,549.535,552.64,460174,0
+MLM.US,D,20250122,000000,547.886,554.44,540.95,549.68,366562,0
+MLM.US,D,20250123,000000,552.88,554.68,546.5,548.77,327630,0
+MLM.US,D,20250124,000000,549.38,550.5378,546.3637,548.56,293656,0
+MLM.US,D,20250127,000000,544.88,548.195,541.65,546.04,318534,0
+MLM.US,D,20250128,000000,546.45,556.83,541.04,542.17,343285,0
+MLM.US,D,20250129,000000,540,545.22,539.206,539.84,309349,0
+MLM.US,D,20250130,000000,542.25,547.87,540.17,546.33,340770,0
+MLM.US,D,20250131,000000,546.28,548.2851,541.99,544.12,390996,0
+MLM.US,D,20250203,000000,534.55,540.37,527.78,535.95,394967,0
+MLM.US,D,20250204,000000,538.01,541.45,536.42,537.3,408859,0
+MLM.US,D,20250205,000000,540.045,541.48,536.05,539.96,463773,0
+MLM.US,D,20250206,000000,541.4,548.1854,540.11,545.44,390838,0
+MLM.US,D,20250207,000000,544.905,547.1299,537.62,538.6,328507,0
+MLM.US,D,20250210,000000,538.68,542.09,529.95,530.97,443719,0
+MLM.US,D,20250211,000000,525.56,533.39,523.35,529,623144,0
+MLM.US,D,20250212,000000,501.43,526.98,482.7175,517.14,1328957,0
+MLM.US,D,20250213,000000,521.5,532.11,518.32,531.66,665151,0
+MLM.US,D,20250214,000000,533.95,535.38,525.43,527.38,687818,0
+MLM.US,D,20250218,000000,532.83,539.745,529.15,533.99,614096,0
+MLM.US,D,20250219,000000,529.92,530.48,517,520.95,406155,0
+MLM.US,D,20250220,000000,519.88,519.88,500.095,506.04,566221,0
+MLM.US,D,20250221,000000,507.59,511.23,487.595,489.84,730658,0
+MLM.US,D,20250224,000000,491.55,494.93,486.32,490.64,566369,0
+MLM.US,D,20250225,000000,492.49,495.85,484.18,490.29,790311,0
+MLM.US,D,20250226,000000,494.37,498.31,489.42,491.13,795312,0
+MLM.US,D,20250227,000000,489.06,494.1934,482.14,482.34,503146,0
+MLM.US,D,20250228,000000,488.89,488.89,475.1,483.14,860584,0
+MLM.US,D,20250303,000000,487.948,490,467.99,469.8,611389,0
+MLM.US,D,20250304,000000,463.69,470.625,451.085,461.92,1103198,0
+MLM.US,D,20250305,000000,466.655,478.7,466.23,477.63,864348,0
+MLM.US,D,20250306,000000,473.065,481.36,472.35,475.91,934864,0
+MLM.US,D,20250307,000000,474.15,474.15,448.5,460.39,983192,0
+MLM.US,D,20250310,000000,455.07,469.89,454.78,468.13,1356511,0
+MLM.US,D,20250311,000000,465.965,469.21,458.9,464.41,655447,0
+MLM.US,D,20250312,000000,467.775,469.505,463.09,464.66,688796,0
+MLM.US,D,20250313,000000,464.2,470.21,460.601,465.06,973162,0
+MLM.US,D,20250314,000000,471.44,478.825,465,477.45,786832,0
+MLM.US,D,20250317,000000,480.41,491.64,475.1,488.73,706042,0
+MLM.US,D,20250318,000000,489.08,492.56,483.67,488.19,602369,0
+MLM.US,D,20250319,000000,485.415,493.88,481.545,490.2,528924,0
+MLM.US,D,20250320,000000,487.1,493.765,483.53,483.78,464759,0
+MLM.US,D,20250321,000000,481.8199,481.8199,472.305,477.03,857512,0
+MLM.US,D,20250324,000000,483.24,492.52,479.8701,490.69,448872,0
+MLM.US,D,20250325,000000,489.085,490.96,482.05,488.3,361078,0
+MLM.US,D,20250326,000000,487.035,492.815,482.05,482.87,286844,0
+MLM.US,D,20250327,000000,478.82,487.23,474.3451,484.3,325576,0
+MLM.US,D,20250328,000000,481.1683,483.62,473.1,478,551618,0
+MLM.US,D,20250331,000000,474.96,480.67,468.84,478.13,568283,0
+MLM.US,D,20250401,000000,473.12,485.37,469.105,484.56,483453,0
+MLM.US,D,20250402,000000,480.43,496.07,478.9,492.47,340678,0
+MLM.US,D,20250403,000000,475.49,486.16,470.55,484.97,561130,0
+MLM.US,D,20250404,000000,480.27,483.51,464.3648,470.7,889710,0
+MLM.US,D,20250407,000000,456.2241,480.36,444.905,459.82,936105,0
+MLM.US,D,20250408,000000,470.615,473.3,442.89,452.51,636194,0
+MLM.US,D,20250409,000000,446.66,487.9,441.945,481.63,757825,0
+MLM.US,D,20250410,000000,475.995,480.52,462.8,475.27,439851,0
+MLM.US,D,20250411,000000,477.26,497.88,472.965,491.69,627115,0
+MLM.US,D,20250414,000000,492.99,505.32,488.71,502.93,522560,0
+MLM.US,D,20250415,000000,504.58,507.94,497.72,499.05,326547,0
+MLM.US,D,20250416,000000,494.38,498.6396,485.145,491.07,316177,0
+MLM.US,D,20250417,000000,490.99,498.69,488.27,494.24,251487,0
+MLM.US,D,20250421,000000,491.275,491.275,478.86,485.07,433946,0
+MLM.US,D,20250422,000000,493.27,494.66,484.965,491,701528,0
+MLM.US,D,20250423,000000,502.3,507.22,495.91,498.34,324892,0
+MLM.US,D,20250424,000000,496,511.08,495.82,509.25,324152,0
+MLM.US,D,20250425,000000,508.4013,509.4969,502.62,504.44,328163,0
+MLM.US,D,20250428,000000,502.625,505.965,497.06,502.9,359951,0
+MLM.US,D,20250429,000000,505.51,508.8,495.98,504.86,491629,0
+MLM.US,D,20250430,000000,496.06,525.99,490.31,523.98,943556,0
+MLM.US,D,20250501,000000,525.72,536.12,522.86,522.88,489581,0
+MLM.US,D,20250502,000000,529.03,539.76,527.725,535.8,386424,0
+MLM.US,D,20250505,000000,535.84,546.0485,533.69,542.19,465882,0
+MLM.US,D,20250506,000000,535.54,542.59,530.8585,535,323165,0
+MLM.US,D,20250507,000000,543.7,543.7,533.2,534.46,363896,0
+MLM.US,D,20250508,000000,539.475,546.73,536.71,541.56,356752,0
+MLM.US,D,20250509,000000,543.765,543.948,537.3006,541.85,320150,0
+MLM.US,D,20250512,000000,555.89,556.4051,548.08,553.06,413949,0
+MLM.US,D,20250513,000000,552.57,557.02,542.45,543.89,369730,0
+MLM.US,D,20250514,000000,541.97,544.56,536.145,541.02,419427,0
+MLM.US,D,20250515,000000,543.2454,553.41,540.74,552.86,368061,0
+MLM.US,D,20250516,000000,555.42,565.31,555.42,564.08,419345,0
+MLM.US,D,20250519,000000,556.855,569.34,556.855,568.19,389079,0
+MLM.US,D,20250520,000000,563.815,565.405,560.2239,563.62,327014,0
+MLM.US,D,20250521,000000,556.77,563.82,556.77,560.04,622551,0
+MLM.US,D,20250522,000000,559.365,566.59,556.27,564.69,463910,0
+MLM.US,D,20250523,000000,558.16,564.58,556.72,561.72,362949,0
+MLM.US,D,20250527,000000,568.96,569.81,561.58,567.49,456339,0
+MLM.US,D,20250528,000000,568.15,568.975,548.81,550.53,614873,0
+MLM.US,D,20250529,000000,550.47,552.94,544.19,548.48,689287,0
+MLM.US,D,20250530,000000,543.895,552.99,538.505,547.55,653644,0
+MLM.US,D,20250602,000000,541.79,542.86,533.795,541.61,441836,0
+MLM.US,D,20250603,000000,543.295,546.26,535.67,545.54,372092,0
+MLM.US,D,20250604,000000,545.57,552.1599,544.395,549.57,432523,0
+MLM.US,D,20250605,000000,551.68,552.01,544.52,550.04,288438,0
+MLM.US,D,20250606,000000,554.03,554.875,547.9,551.32,274769,0
+MLM.US,D,20250609,000000,552.53,557.84,549.42,554.48,285341,0
+MLM.US,D,20250610,000000,553.83,558.55,550.685,554.33,295199,0
+MLM.US,D,20250611,000000,552.44,557.09,543.93,545.85,442957,0
+MLM.US,D,20250612,000000,543.87,553.915,541,552.64,239513,0
+MLM.US,D,20250613,000000,548.69,549.41,540.3028,542.47,249974,0
+MLM.US,D,20250616,000000,540.41,546.8,540.2,542.79,328496,0
+MLM.US,D,20250617,000000,542.525,545.43,539.89,541.39,329059,0
+MLM.US,D,20250618,000000,540.85,546.0104,536.535,538.79,373071,0
+MLM.US,D,20250620,000000,542.51,543.6358,534.37,538.22,954267,0
+MLM.US,D,20250623,000000,537.1,552.6515,536.55,551.96,438426,0
+MLM.US,D,20250624,000000,550.07,555.43964,549.455,552.37,547988,0
+MLM.US,D,20250625,000000,550.49,551.55,534.06,534.42,489890,0
+MLM.US,D,20250626,000000,532.805,545.44,532.805,540.66,444165,0
+MLM.US,D,20250627,000000,541.105,550.85,539.885,550.05,448679,0
+MLM.US,D,20250630,000000,548.43,554.71,546.53,548.96,373970,0
+MLM.US,D,20250701,000000,545.03,560.7,540.41,557.68,458397,0
+MLM.US,D,20250702,000000,559.28,560.8199,553.39,558.67,319445,0
+MLM.US,D,20250703,000000,558.61,560.34,554.5,557.89,310586,0
+MLM.US,D,20250707,000000,558.51,561.99,555.82,556.29,434390,0
+MLM.US,D,20250708,000000,554.98,561.55,553.015,559.09,247747,0
+MLM.US,D,20250709,000000,555.3,567.12,555.3,567.02,267650,0
+MLM.US,D,20250710,000000,566.97,571.1,562.91,564.38,313946,0
+MLM.US,D,20250711,000000,557.22,563.225,551.77,562,269548,0
+MLM.US,D,20250714,000000,564.93,566.55,558.43,564.82,400402,0
+MLM.US,D,20250715,000000,566.42,568.69,548.25,548.42,355055,0
+MLM.US,D,20250716,000000,546.93,547.54,532.88,546.36,532167,0
+MLM.US,D,20250717,000000,549.99,553.31,543.19,553.09,308591,0
+MLM.US,D,20250718,000000,551.97,565.48,551.97,565.03,407637,0
+MLM.US,D,20250721,000000,565.945,568.66,562.915,563.26,308600,0
+MLM.US,D,20250722,000000,563.415,572.02,560.13,570.98,267771,0
+MLM.US,D,20250723,000000,574.41,577.3699,569.95,574.75,325988,0
+MLM.US,D,20250724,000000,574.065,583.44,573.5585,581.44,336583,0
+MLM.US,D,20250725,000000,581.985,586.98,580.06,585.73,233676,0
+MLM.US,D,20250728,000000,580.58,585.02,572.67,575.88,325736,0
+MLM.US,D,20250729,000000,581.57,582.2,575.9,579.92,244251,0
+MLM.US,D,20250730,000000,577.815,582.125,572.685,575.32,383758,0
+MLM.US,D,20250731,000000,562,576.275,560.89,574.88,589817,0
+MLM.US,D,20250801,000000,572.39,577.9,561.505,577.86,393100,0
+MLM.US,D,20250804,000000,598.17,613.23,594.78,602.32,705942,0
+MLM.US,D,20250805,000000,602.28,609.39,598.37,607.5,516641,0
+MLM.US,D,20250806,000000,605.52,608,597.155,598.04,618400,0
+MLM.US,D,20250807,000000,600,610.97,590.35,600.3,754268,0
+MLM.US,D,20250808,000000,601.46,615.5879,601.17,610.92,526226,0
+MLM.US,D,20250811,000000,607.78,610.89,598.47,599.93,477759,0
+MLM.US,D,20250812,000000,602.195,617.4,598.81,615.43,477945,0
+MLM.US,D,20250813,000000,616.75,620.81,609.76,620.08,360124,0
+MLM.US,D,20250814,000000,614.815,617.63,608.61,612.5,365025,0
+MLM.US,D,20250815,000000,612.47,616.02,607.85,609.58,302900,0
+MLM.US,D,20250818,000000,609.285,611.18,601.6049,602.83,304374,0
+MLM.US,D,20250819,000000,604.45,608.23,602.87,607.76,374064,0
+MLM.US,D,20250820,000000,605.26,608.247,595.77,600.6,379672,0
+MLM.US,D,20250821,000000,598.095,602.47,596.915,600.74,340132,0
+MLM.US,D,20250822,000000,607.28,615.7099,602.5827,607.89,363783,0
+MLM.US,D,20250825,000000,606.36,609.86,604.06,604.5,318458,0
+MLM.US,D,20250826,000000,604.185,617.735,604.13,617.04,750413,0
+MLM.US,D,20250827,000000,615.745,621.36,614.8101,616.64,413367,0
+MLM.US,D,20250828,000000,614.89,617.97,608.9,612.29,292824,0
+MLM.US,D,20250829,000000,611.725,616.6,609.55,616.4,368637,0
+MLM.US,D,20250902,000000,610,618.04,608.7,616.38,551231,0
+MLM.US,D,20250903,000000,615.52,616.38,605.705,611.2,415650,0
+MLM.US,D,20250904,000000,614.31,620.16,608.885,618.97,413643,0
+MLM.US,D,20250905,000000,619.67,623.83,616.12,622.64,311202,0
+MLM.US,D,20250908,000000,622.05,627.68,618.5,627.09,321151,0
+MLM.US,D,20250909,000000,622.6,622.6,609.5,614.22,421591,0
+MLM.US,D,20250910,000000,616.935,622.455,613.15,616.73,283140,0
+MLM.US,D,20250911,000000,613.26,632.255,613.26,631.12,301280,0
+MLM.US,D,20250912,000000,628.075,629.44,615.6,615.86,331389,0
+MLM.US,D,20250915,000000,618.68,618.68,610.27,611.08,296606,0
+MLM.US,D,20250916,000000,610.5,614.05,606.18,609.76,296082,0
+MLM.US,D,20250917,000000,609.76,624.605,608.2,609.69,463131,0
+MLM.US,D,20250918,000000,609.215,625.69,607.45,620.4,325528,0
+MLM.US,D,20250919,000000,620.69,622.37,616.155,618.57,630870,0
+MLM.US,D,20250922,000000,619.075,624.11,615.15,619.83,285670,0
+MLM.US,D,20250923,000000,622.465,627.2676,613.85,615.39,307797,0
+MLM.US,D,20250924,000000,618.575,618.575,604.37,606.8,378789,0
+MLM.US,D,20250925,000000,601.96,610.845,600,608.06,269583,0
+MLM.US,D,20250926,000000,608.33,617.72,606.775,613.74,290580,0
+MLM.US,D,20250929,000000,618.14,622.09,613.72,621.25,304672,0
+MLM.US,D,20250930,000000,619.53,631.75,619.53,630.28,434934,0
+MLM.US,D,20251001,000000,627.365,634.84,615.48,620.06,398721,0
+MLM.US,D,20251002,000000,618.97,629.1225,617.72,627.87,285738,0
+MLM.US,D,20251003,000000,634.9999,637.36,618.67,634.77,329762,0
+MLM.US,D,20251006,000000,632.25,638.26,627.93,636.11,259618,0
+MLM.US,D,20251007,000000,635.44,640,626.055,629.61,253874,0
+MLM.US,D,20251008,000000,630.2675,638.87,628.38,636.31,243063,0
+MLM.US,D,20251009,000000,637.795,639.725,630.43,633.81,232760,0
+MLM.US,D,20251010,000000,636.11,639.92,632.06,632.38,346972,0
+MLM.US,D,20251013,000000,633.12,643.87,632.095,638.61,280872,0
+MLM.US,D,20251014,000000,632.925,657.36,632.925,656.85,329850,0
+MLM.US,D,20251015,000000,659.78,665.1825,639.16,639.16,637709,0
+MLM.US,D,20251016,000000,641.905,642.81,622.74,624.14,308643,0
+MLM.US,D,20251017,000000,620.65,630.98,619.235,625.4,321511,0
+MLM.US,D,20251020,000000,627.99,630.42,615.02,627.09,243974,0
+MLM.US,D,20251021,000000,622.775,634.04,621.71,632.03,278089,0
+MLM.US,D,20251022,000000,629.68,635.87,621.05,622.5,220207,0
+MLM.US,D,20251023,000000,617.98,628.24,617.98,619.35,189386,0
+MLM.US,D,20251024,000000,625.1521,630.53,620.62,621.23,293284,0
+MLM.US,D,20251027,000000,625.8,625.8,614.96,616.84,291918,0
+MLM.US,D,20251028,000000,612.4856,619.97,612.4856,616.84,293360,0
+MLM.US,D,20251029,000000,615.71,630.48,613.36,616.92,410134,0
+MLM.US,D,20251030,000000,606,616.16,604.215,613.02,470640,0
+MLM.US,D,20251031,000000,609.625,617.77,607.12,613.1,354225,0
+MLM.US,D,20251103,000000,619.12,621.58,610.37,619.3,712309,0
+MLM.US,D,20251104,000000,628.725,633.13,607.78,625.26,725204,0
+MLM.US,D,20251105,000000,625.265,632.43,606.4,610.61,708569,0
+MLM.US,D,20251106,000000,609.055,613.0267,599.54,608.33,479948,0
+MLM.US,D,20251107,000000,606.67,615.28,604.705,610.64,358543,0
+MLM.US,D,20251110,000000,611.045,620.73,605.49,616.77,320722,0
+MLM.US,D,20251111,000000,616.775,625,616.775,620.4,238449,0
+MLM.US,D,20251112,000000,621.01,624.96,610,614.81,382586,0
+MLM.US,D,20251113,000000,614.6,616.743,600.76,602.13,453205,0
+MLM.US,D,20251114,000000,599.01,602.31,595.02,596.44,342749,0
+MLM.US,D,20251117,000000,598.87,599.07,587.88,589.97,350558,0
+MLM.US,D,20251118,000000,589.11,596.085,585,593.18,318246,0
+MLM.US,D,20251119,000000,590.45,598.89,587.245,596.82,330794,0
+MLM.US,D,20251120,000000,602.82,612.815,596.86,597,448143,0
+MLM.US,D,20251121,000000,604.69,614.45,599.1,603.18,573923,0
+MLM.US,D,20251124,000000,604.67,606.655,599.12,604.59,722924,0
+MLM.US,D,20251125,000000,606.315,621.67,603.46,617.93,675073,0
+MLM.US,D,20251126,000000,618.05,626.8199,615.75,622.5,445345,0
+MLM.US,D,20251128,000000,623.055,626.85,620.21,623.24,112672,0
+MLM.US,D,20251201,000000,620.29,623.875,614.39,615.25,387083,0
+MLM.US,D,20251202,000000,615.37,618.4,606.24,607.99,305608,0
+MLM.US,D,20251203,000000,609.305,616.69,607.2,615.87,280824,0
+MLM.US,D,20251204,000000,613.1,619.5314,609.06,618.78,309752,0
+MLM.US,D,20251205,000000,616.315,625.76,611.185,624.37,354857,0
+MLM.US,D,20251208,000000,624.28,634.57,615.97,622.2,510084,0
+MLM.US,D,20251209,000000,622.96,626.84,610.85,612.01,348524,0
+MLM.US,D,20251210,000000,612.43,625.61,606.56,623.41,305279,0
+MLM.US,D,20251211,000000,625.395,636.0764,622.69,632.08,310715,0
+MLM.US,D,20251212,000000,636.63,638.26,621.59,628.25,441717,0
+MLM.US,D,20251215,000000,629.59,636.05,625.265,633.88,439415,0
+MLM.US,D,20251216,000000,634.56,638.475,625.38,629.49,622444,0
+MLM.US,D,20251217,000000,628.61,631.1,610.32,619.01,607288,0
+MLM.US,D,20251218,000000,623.73,634.22,623.015,627.38,536593,0
+MLM.US,D,20251219,000000,626.02,637.56,626.02,633.94,890593,0
+MLM.US,D,20251222,000000,636.42,639.49,629.66,632.51,457218,0
+MLM.US,D,20251223,000000,633.49,639.22,632.22,638.78,261503,0
+MLM.US,D,20251224,000000,640.665,643.3299,638.01,643.14,134561,0
+MLM.US,D,20251226,000000,642.365,646.02,640.53,645.01,244340,0
+MLM.US,D,20251229,000000,646.49,646.49,632.305,637.27,286485,0
+MLM.US,D,20251230,000000,632.28,638.8299,631.03,631.42,247891,0
+MLM.US,D,20251231,000000,630.855,631.25,622.54,622.66,273915,0
+MLM.US,D,20260102,000000,617.08,635.2,617.08,634.44,480211,0
+MLM.US,D,20260105,000000,629.635,642.63,628.7,642,458798,0
+MLM.US,D,20260106,000000,640.16,649.24,636.81,646.24,440904,0
+MLM.US,D,20260107,000000,649.535,650,621.44,625.04,539290,0
+MLM.US,D,20260108,000000,621.02,638.39,618.86,638.11,308214,0
+MLM.US,D,20260109,000000,642.41,667.66,642.41,666.67,396778,0
+MLM.US,D,20260112,000000,664.62,668.8261,657.925,663.71,374543,0
+MLM.US,D,20260113,000000,660.6,667.38,648.35,665.71,536827,0
+MLM.US,D,20260114,000000,657.28,662.83,635.3,636.71,724797,0
+MLM.US,D,20260115,000000,645.6475,648.78,637.92,640.94,410986,0
+MLM.US,D,20260116,000000,643.26,654.93,637.52,651.66,433661,0
+MLM.US,D,20260120,000000,648.55,650.74,627.464,630.9,446275,0
+MLM.US,D,20260121,000000,634.115,646.29,629.24,641.14,438456,0
+MLM.US,D,20260122,000000,641.43,657.23,639.29,652.07,357521,0
+MLM.US,D,20260123,000000,649.275,656.38,644.92,649.48,330119,0
+MLM.US,D,20260126,000000,647.56,655.4399,647.56,651.8,285263,0
+MLM.US,D,20260127,000000,649.105,653.84,645.15,649.25,213745,0
+MLM.US,D,20260128,000000,647.095,651.61,639.1601,650.23,338817,0
+MLM.US,D,20260129,000000,654.945,659.535,645.015,653.33,323956,0
+MLM.US,D,20260130,000000,646.51,654.08,645.76,651.95,429893,0
+MLM.US,D,20260202,000000,647.08,659,647.08,654.33,322178,0
+MLM.US,D,20260203,000000,659.88,676.735,657.57,663.02,436374,0
+MLM.US,D,20260204,000000,671,678.98,658.325,671.17,511937,0
+MLM.US,D,20260205,000000,673.48,679.56,662.2301,670.95,408536,0
+MLM.US,D,20260206,000000,675.475,693.54,675.475,690,481055,0
+MLM.US,D,20260209,000000,689.83,703.4399,688.44,695.73,445359,0
+MLM.US,D,20260210,000000,697.73,710.97,697.715,708.11,642145,0
+MLM.US,D,20260211,000000,679.8,691.34,657.28,661.65,1299607,0
+MLM.US,D,20260212,000000,660.9,673.83,647.4,660.07,829939,0
+MLM.US,D,20260213,000000,662.4,685.1459,659.095,678.86,575699,0
+MLM.US,D,20260217,000000,667.46,674.74,651.04,666.53,618978,0
+MLM.US,D,20260218,000000,672.6,672.6,659.01,661.73,491102,0
diff --git a/daily/us/nyse stocks/2/mmu.us.txt b/daily/us/nyse stocks/2/mmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb2d3bc27e8d353ac71c909282927c59603e8fb5
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMU.US,D,20050225,000000,5.87197,5.92621,5.86144,5.92095,164267.89688031,0
+MMU.US,D,20050228,000000,5.90458,5.93156,5.86144,5.86144,101258.40177402,0
+MMU.US,D,20050301,000000,5.88268,5.89406,5.85044,5.88811,63192.283126457,0
+MMU.US,D,20050302,000000,5.89406,5.90458,5.86671,5.88811,86835.605464294,0
+MMU.US,D,20050303,000000,5.89406,5.91509,5.88811,5.88811,52102.800937162,0
+MMU.US,D,20050304,000000,5.89922,5.92621,5.88811,5.88811,42493.080191961,0
+MMU.US,D,20050307,000000,5.90458,5.92095,5.89406,5.90974,73346.260336175,0
+MMU.US,D,20050308,000000,5.91509,5.91509,5.87751,5.89406,90531.414928067,0
+MMU.US,D,20050309,000000,5.89922,5.89922,5.8398,5.8398,96080.777068166,0
+MMU.US,D,20050310,000000,5.8398,5.86144,5.81761,5.81761,90531.414928067,0
+MMU.US,D,20050311,000000,5.81274,5.84498,5.79064,5.796,91837.630442909,0
+MMU.US,D,20050314,000000,5.796,5.82335,5.7581,5.78547,137469.94084625,0
+MMU.US,D,20050315,000000,5.8398,5.8398,5.73678,5.7581,111423.67487262,0
+MMU.US,D,20050316,000000,5.76435,5.796,5.74788,5.77991,137469.94084625,0
+MMU.US,D,20050317,000000,5.79064,5.79064,5.72539,5.77485,55988.586714021,0
+MMU.US,D,20050318,000000,5.73678,5.796,5.73678,5.73678,73905.920285538,0
+MMU.US,D,20050321,000000,5.73162,5.73162,5.69375,5.69861,158161.95548783,0
+MMU.US,D,20050322,000000,5.71001,5.81761,5.69861,5.73162,203800.42728509,0
+MMU.US,D,20050323,000000,5.73678,5.73678,5.67172,5.68284,96813.98294678,0
+MMU.US,D,20050324,000000,5.79064,5.79064,5.67172,5.74224,225417.67791634,0
+MMU.US,D,20050328,000000,5.74788,5.78547,5.74224,5.78547,50451.547361796,0
+MMU.US,D,20050329,000000,5.76435,5.78547,5.68284,5.77991,111605.43599378,0
+MMU.US,D,20050330,000000,5.76911,5.81761,5.76435,5.796,109936.72513558,0
+MMU.US,D,20050331,000000,5.77991,5.84498,5.77991,5.80212,329263.86514428,0
+MMU.US,D,20050401,000000,5.80212,5.84498,5.796,5.84498,114187.06005378,0
+MMU.US,D,20050404,000000,5.81761,5.8558,5.80212,5.84498,46565.761584938,0
+MMU.US,D,20050405,000000,5.83406,5.84498,5.78547,5.81274,84799.264767807,0
+MMU.US,D,20050406,000000,5.81274,5.8398,5.77991,5.83406,121203.86085011,0
+MMU.US,D,20050407,000000,5.8398,5.84498,5.79064,5.796,102918.89744029,0
+MMU.US,D,20050408,000000,5.79064,5.80212,5.74788,5.75285,48416.233564297,0
+MMU.US,D,20050411,000000,5.7581,5.76911,5.71574,5.73162,87954.92536302,0
+MMU.US,D,20050412,000000,5.70377,5.80212,5.69375,5.80212,216738.32765578,0
+MMU.US,D,20050413,000000,5.80212,5.82899,5.77991,5.80698,146520.00164208,0
+MMU.US,D,20050414,000000,5.81274,5.83406,5.80212,5.80698,58947.082703219,0
+MMU.US,D,20050415,000000,5.82335,5.85044,5.81274,5.82335,63371.990449646,0
+MMU.US,D,20050418,000000,5.80698,5.8558,5.80698,5.8558,40647.74270755,0
+MMU.US,D,20050419,000000,5.86144,5.86671,5.83406,5.84498,113079.03604394,0
+MMU.US,D,20050420,000000,5.82335,5.82335,5.74788,5.76911,198076.49231676,0
+MMU.US,D,20050421,000000,5.76435,5.796,5.75285,5.76911,62267.047136777,0
+MMU.US,D,20050422,000000,5.74788,5.77485,5.72081,5.77485,102719.67903629,0
+MMU.US,D,20050425,000000,5.81761,5.81761,5.74788,5.74788,119735.39529489,0
+MMU.US,D,20050426,000000,5.75285,5.78547,5.74788,5.77991,73547.532538147,0
+MMU.US,D,20050427,000000,5.79064,5.81761,5.76435,5.76911,183105.33194656,0
+MMU.US,D,20050428,000000,5.76911,5.78547,5.72081,5.77991,134515.55245301,0
+MMU.US,D,20050429,000000,5.76435,5.82335,5.76435,5.80698,111052.96433734,0
+MMU.US,D,20050502,000000,5.81761,5.81761,5.78547,5.78547,66705.30457007,0
+MMU.US,D,20050503,000000,5.81274,5.81274,5.76911,5.76911,85729.635252436,0
+MMU.US,D,20050504,000000,5.82335,5.82335,5.73162,5.76435,229860.04294558,0
+MMU.US,D,20050505,000000,5.77991,5.77991,5.7581,5.77485,58200.52713774,0
+MMU.US,D,20050506,000000,5.74224,5.76435,5.72081,5.73678,98295.798188856,0
+MMU.US,D,20050509,000000,5.72539,5.76435,5.72539,5.76435,42870.979020155,0
+MMU.US,D,20050510,000000,5.77991,5.77991,5.75285,5.76435,44165.898646112,0
+MMU.US,D,20050511,000000,5.75285,5.80698,5.75285,5.80212,65221.435530016,0
+MMU.US,D,20050512,000000,5.77991,5.82335,5.77991,5.82335,71143.562003362,0
+MMU.US,D,20050513,000000,5.78547,5.8398,5.78547,5.82335,131563.21785774,0
+MMU.US,D,20050516,000000,5.83406,5.84498,5.80698,5.83406,89427.498514186,0
+MMU.US,D,20050517,000000,5.81761,5.86144,5.80212,5.8398,114568.03957894,0
+MMU.US,D,20050518,000000,5.82335,5.8558,5.82335,5.84498,82230.990394678,0
+MMU.US,D,20050519,000000,5.83406,5.85044,5.81761,5.8398,89619.528625253,0
+MMU.US,D,20050520,000000,5.77991,5.81274,5.73678,5.77485,187915.32681412,0
+MMU.US,D,20050523,000000,5.7581,5.77991,5.74224,5.75285,87038.931464247,0
+MMU.US,D,20050524,000000,5.77991,5.79064,5.7581,5.77991,142273.77431985,0
+MMU.US,D,20050525,000000,5.7581,5.796,5.73162,5.796,186805.24900628,0
+MMU.US,D,20050526,000000,5.796,5.80212,5.75285,5.77991,103661.3454098,0
+MMU.US,D,20050527,000000,5.80212,5.81274,5.76435,5.76911,66329.459539856,0
+MMU.US,D,20050531,000000,5.76911,5.80698,5.76435,5.80212,99215.899683587,0
+MMU.US,D,20050601,000000,5.80212,5.86144,5.77991,5.86144,151512.78452979,0
+MMU.US,D,20050602,000000,5.84498,5.84498,5.76435,5.82899,157426.69581122,0
+MMU.US,D,20050603,000000,5.82899,5.8398,5.77991,5.80212,52669.649179453,0
+MMU.US,D,20050606,000000,5.79064,5.81761,5.77991,5.796,64115.465318158,0
+MMU.US,D,20050607,000000,5.77485,5.81274,5.76911,5.79064,115118.4574374,0
+MMU.US,D,20050608,000000,5.77485,5.80698,5.76435,5.79064,76867.496971704,0
+MMU.US,D,20050609,000000,5.76911,5.77991,5.74788,5.77991,67816.409276878,0
+MMU.US,D,20050610,000000,5.74224,5.78547,5.74224,5.74788,100884.61054178,0
+MMU.US,D,20050613,000000,5.74788,5.76911,5.74224,5.74224,66156.940509594,0
+MMU.US,D,20050614,000000,5.74224,5.77485,5.73678,5.76435,188652.64028868,0
+MMU.US,D,20050615,000000,5.76435,5.77485,5.73678,5.7581,91275.916695567,0
+MMU.US,D,20050616,000000,5.76911,5.77485,5.74224,5.7581,165010.34484983,0
+MMU.US,D,20050617,000000,5.73678,5.74224,5.69861,5.74224,128969.27100987,0
+MMU.US,D,20050620,000000,5.72081,5.73678,5.71001,5.73678,60789.339490662,0
+MMU.US,D,20050621,000000,5.72539,5.75285,5.72081,5.75285,111052.96433734,0
+MMU.US,D,20050622,000000,5.75285,5.78547,5.74788,5.74788,162976.05795131,0
+MMU.US,D,20050623,000000,5.76435,5.77485,5.74224,5.77485,59497.500561675,0
+MMU.US,D,20050624,000000,5.77991,5.82899,5.7581,5.82335,148365.33912651,0
+MMU.US,D,20050627,000000,5.82899,5.8398,5.77485,5.78547,90165.838887749,0
+MMU.US,D,20050628,000000,5.77991,5.796,5.76435,5.78547,43053.767040315,0
+MMU.US,D,20050629,000000,5.79064,5.80698,5.77991,5.78547,54140.16853264,0
+MMU.US,D,20050630,000000,5.77991,5.81761,5.75285,5.80698,97566.699906199,0
+MMU.US,D,20050701,000000,5.76911,5.796,5.76435,5.78547,50254.382755782,0
+MMU.US,D,20050705,000000,5.78547,5.79064,5.75285,5.79064,106613.68000506,0
+MMU.US,D,20050706,000000,5.79064,5.8398,5.77991,5.82899,86654.871242114,0
+MMU.US,D,20050707,000000,5.796,5.84498,5.78547,5.81761,50069.540937643,0
+MMU.US,D,20050708,000000,5.81274,5.84498,5.74788,5.82335,140620.46694652,0
+MMU.US,D,20050711,000000,5.82335,5.8398,5.80212,5.8398,64306.468530234,0
+MMU.US,D,20050712,000000,5.82335,5.83406,5.80212,5.83406,79445.013435742,0
+MMU.US,D,20050713,000000,5.83406,5.83406,5.80698,5.83406,75019.078790324,0
+MMU.US,D,20050714,000000,5.83406,5.84498,5.80698,5.82899,86109.587878609,0
+MMU.US,D,20050715,000000,5.83406,5.8398,5.80212,5.82899,57096.61072386,0
+MMU.US,D,20050718,000000,5.81761,5.81761,5.78547,5.78547,69847.615478416,0
+MMU.US,D,20050719,000000,5.77991,5.81274,5.7581,5.79064,71878.821679957,0
+MMU.US,D,20050720,000000,5.796,5.80698,5.76911,5.78547,52470.43077546,0
+MMU.US,D,20050721,000000,5.77991,5.83406,5.76911,5.81274,112163.04214518,0
+MMU.US,D,20050722,000000,5.80212,5.81761,5.77991,5.79064,89792.047655514,0
+MMU.US,D,20050725,000000,5.81274,5.82899,5.77991,5.78547,90165.838887749,0
+MMU.US,D,20050726,000000,5.77991,5.82899,5.77991,5.82899,25682.743731296,0
+MMU.US,D,20050727,000000,5.82899,5.87751,5.80212,5.85044,164639.63431457,0
+MMU.US,D,20050728,000000,5.86671,5.88268,5.85044,5.87751,33259.204476976,0
+MMU.US,D,20050729,000000,5.84498,5.89922,5.82899,5.8558,125464.46475819,0
+MMU.US,D,20050801,000000,5.88268,5.88268,5.82899,5.86671,92023.499160036,0
+MMU.US,D,20050802,000000,5.85044,5.87197,5.83406,5.8398,66329.459539856,0
+MMU.US,D,20050803,000000,5.84498,5.87197,5.83406,5.84498,74467.634032879,0
+MMU.US,D,20050804,000000,5.82899,5.85044,5.81761,5.83406,137285.09902811,0
+MMU.US,D,20050805,000000,5.80698,5.8398,5.796,5.81274,46939.552817172,0
+MMU.US,D,20050808,000000,5.81761,5.81761,5.76911,5.76911,46376.812170842,0
+MMU.US,D,20050809,000000,5.76911,5.796,5.73678,5.78547,149849.20816655,0
+MMU.US,D,20050810,000000,5.76435,5.81761,5.7581,5.81274,53956.353613491,0
+MMU.US,D,20050811,000000,5.80698,5.82899,5.80698,5.81274,28086.714266078,0
+MMU.US,D,20050812,000000,5.79064,5.82899,5.79064,5.81761,50069.540937643,0
+MMU.US,D,20050815,000000,5.796,5.84498,5.79064,5.82335,55988.586714021,0
+MMU.US,D,20050816,000000,5.80212,5.85044,5.80212,5.84498,97734.084441513,0
+MMU.US,D,20050817,000000,5.87197,5.87197,5.82899,5.8558,38795.216930211,0
+MMU.US,D,20050818,000000,5.82335,5.87197,5.82335,5.8398,111794.38540788,0
+MMU.US,D,20050819,000000,5.81761,5.82899,5.80212,5.82899,54325.010350778,0
+MMU.US,D,20050822,000000,5.82335,5.85044,5.81761,5.82899,73547.532538147,0
+MMU.US,D,20050823,000000,5.83406,5.8398,5.80698,5.81274,65221.435530016,0
+MMU.US,D,20050824,000000,5.82899,5.86144,5.81274,5.81761,158161.95548783,0
+MMU.US,D,20050825,000000,5.86144,5.87197,5.81761,5.82335,77428.183820056,0
+MMU.US,D,20050826,000000,5.83406,5.87751,5.83406,5.8398,92387.021402375,0
+MMU.US,D,20050829,000000,5.8558,5.87751,5.84498,5.84498,53402.855058068,0
+MMU.US,D,20050830,000000,5.8558,5.87197,5.83406,5.8398,58015.6853196,0
+MMU.US,D,20050831,000000,5.81761,5.86144,5.81761,5.86144,74279.711517771,0
+MMU.US,D,20050901,000000,5.8558,5.87197,5.85044,5.86671,92942.573755778,0
+MMU.US,D,20050902,000000,5.86144,5.87751,5.8558,5.86671,50069.540937643,0
+MMU.US,D,20050906,000000,5.88268,5.88268,5.86144,5.86144,62452.915853905,0
+MMU.US,D,20050907,000000,5.8558,5.87751,5.8558,5.8558,80558.171940528,0
+MMU.US,D,20050908,000000,5.8558,5.87751,5.8398,5.86144,25873.746943371,0
+MMU.US,D,20050909,000000,5.86671,5.89406,5.86144,5.88268,42126.477252654,0
+MMU.US,D,20050912,000000,5.89922,5.89922,5.8558,5.8558,57832.897299443,0
+MMU.US,D,20050913,000000,5.87751,5.89406,5.86671,5.89406,34736.91212309,0
+MMU.US,D,20050914,000000,5.87751,5.89922,5.86144,5.86144,46009.182332544,0
+MMU.US,D,20050915,000000,5.86144,5.88811,5.83406,5.87197,161127.63976993,0
+MMU.US,D,20050916,000000,5.8558,5.86671,5.8398,5.8398,74467.634032879,0
+MMU.US,D,20050919,000000,5.8398,5.86671,5.81761,5.82899,46191.970352703,0
+MMU.US,D,20050920,000000,5.82899,5.84498,5.80212,5.82335,71143.562003362,0
+MMU.US,D,20050921,000000,5.82335,5.8398,5.80212,5.83406,87410.668898502,0
+MMU.US,D,20050922,000000,5.796,5.80698,5.76435,5.78547,107535.83529778,0
+MMU.US,D,20050923,000000,5.77485,5.77991,5.72539,5.76911,77597.62215335,0
+MMU.US,D,20050926,000000,5.74224,5.7581,5.72081,5.75285,116584.86919463,0
+MMU.US,D,20050927,000000,5.7581,5.77991,5.71574,5.73678,94972.753058329,0
+MMU.US,D,20050928,000000,5.71574,5.81274,5.71001,5.76435,109757.01781241,0
+MMU.US,D,20050929,000000,5.78547,5.796,5.7581,5.79064,54140.16853264,0
+MMU.US,D,20050930,000000,5.79064,5.85044,5.77991,5.81274,225987.6068556,0
+MMU.US,D,20051003,000000,5.8398,5.85044,5.75285,5.78547,98665.481825132,0
+MMU.US,D,20051004,000000,5.78547,5.82899,5.78547,5.82335,64306.468530234,0
+MMU.US,D,20051005,000000,5.82899,5.85044,5.81274,5.83406,107168.20545949,0
+MMU.US,D,20051006,000000,5.81761,5.83406,5.79064,5.82335,62267.047136777,0
+MMU.US,D,20051007,000000,5.82335,5.82335,5.79064,5.81274,70215.245316714,0
+MMU.US,D,20051010,000000,5.76911,5.83406,5.76911,5.81761,82787.569647071,0
+MMU.US,D,20051011,000000,5.82899,5.87197,5.82335,5.86144,87571.892039877,0
+MMU.US,D,20051012,000000,5.88811,5.88811,5.82335,5.86144,84259.115899249,0
+MMU.US,D,20051013,000000,5.82899,5.84498,5.76435,5.79064,108644.8862066,0
+MMU.US,D,20051014,000000,5.77485,5.80212,5.74224,5.79064,92942.573755778,0
+MMU.US,D,20051017,000000,5.8398,5.8398,5.76435,5.796,66329.459539856,0
+MMU.US,D,20051018,000000,5.77485,5.79064,5.73678,5.75285,64306.468530234,0
+MMU.US,D,20051019,000000,5.74224,5.77485,5.73162,5.74788,131563.21785774,0
+MMU.US,D,20051020,000000,5.73678,5.77991,5.73678,5.77991,56355.189653327,0
+MMU.US,D,20051021,000000,5.69861,5.78547,5.69861,5.78547,94416.173805934,0
+MMU.US,D,20051024,000000,5.78547,5.8398,5.76911,5.76911,68737.537670599,0
+MMU.US,D,20051025,000000,5.80698,5.81274,5.76435,5.76911,93122.281078967,0
+MMU.US,D,20051026,000000,5.79064,5.80698,5.72539,5.73678,152070.39068117,0
+MMU.US,D,20051027,000000,5.75285,5.78547,5.74224,5.75285,75209.05510341,0
+MMU.US,D,20051028,000000,5.77485,5.81274,5.7581,5.77991,102364.37198587,0
+MMU.US,D,20051031,000000,5.76911,5.80212,5.76911,5.77485,86835.605464294,0
+MMU.US,D,20051101,000000,5.77485,5.78547,5.76435,5.77485,75574.631143727,0
+MMU.US,D,20051102,000000,5.82899,5.82899,5.77485,5.81274,73905.920285538,0
+MMU.US,D,20051103,000000,5.81274,5.81274,5.73678,5.75285,107168.20545949,0
+MMU.US,D,20051104,000000,5.7581,5.77485,5.72539,5.74788,80187.461405262,0
+MMU.US,D,20051107,000000,5.73678,5.76435,5.73678,5.76435,25682.743731296,0
+MMU.US,D,20051108,000000,5.76911,5.80212,5.7581,5.77991,53402.855058068,0
+MMU.US,D,20051109,000000,5.7581,5.7581,5.72081,5.74788,45088.053938822,0
+MMU.US,D,20051110,000000,5.71574,5.73678,5.69861,5.69861,65955.66830762,0
+MMU.US,D,20051111,000000,5.688,5.71574,5.68284,5.68284,92568.782523543,0
+MMU.US,D,20051114,000000,5.68284,5.71574,5.68284,5.71574,122691.83748611,0
+MMU.US,D,20051115,000000,5.69375,5.71574,5.67172,5.67718,152440.07431746,0
+MMU.US,D,20051116,000000,5.65539,5.71001,5.65539,5.69861,132851.97608977,0
+MMU.US,D,20051117,000000,5.688,5.69375,5.65013,5.67172,188470.87916752,0
+MMU.US,D,20051118,000000,5.6661,5.688,5.6661,5.6661,58390.503450826,0
+MMU.US,D,20051121,000000,5.67172,5.69375,5.6615,5.6615,53770.484896364,0
+MMU.US,D,20051122,000000,5.65539,5.71001,5.64466,5.65013,188470.87916752,0
+MMU.US,D,20051123,000000,5.69861,5.70377,5.6615,5.68284,49340.442654987,0
+MMU.US,D,20051125,000000,5.68284,5.80212,5.6615,5.75285,78161.389698671,0
+MMU.US,D,20051128,000000,5.71574,5.81761,5.68284,5.7581,218030.16658476,0
+MMU.US,D,20051129,000000,5.72081,5.73678,5.68284,5.70377,267556.47795685,0
+MMU.US,D,20051130,000000,5.71001,5.71001,5.64466,5.67718,230975.25524836,0
+MMU.US,D,20051201,000000,5.6615,5.68284,5.63425,5.6661,146520.00164208,0
+MMU.US,D,20051202,000000,5.67718,5.69861,5.6615,5.69861,109563.96080235,0
+MMU.US,D,20051205,000000,5.68284,5.69375,5.67172,5.69375,100698.74182465,0
+MMU.US,D,20051206,000000,5.6615,5.69375,5.65539,5.688,160387.2455984,0
+MMU.US,D,20051207,000000,5.68284,5.68284,5.65013,5.6661,108644.8862066,0
+MMU.US,D,20051208,000000,5.6661,5.67172,5.63425,5.6661,118072.84583063,0
+MMU.US,D,20051209,000000,5.6661,5.6661,5.64466,5.64466,74467.634032879,0
+MMU.US,D,20051212,000000,5.67172,5.68284,5.63425,5.65013,116224.42764926,0
+MMU.US,D,20051213,000000,5.63892,5.6661,5.62849,5.63425,152809.75795373,0
+MMU.US,D,20051214,000000,5.6615,5.67172,5.63425,5.6661,166484.97179897,0
+MMU.US,D,20051215,000000,5.63892,5.6661,5.63425,5.63425,168323.12099046,0
+MMU.US,D,20051216,000000,5.63425,5.65013,5.62303,5.63892,97013.201350776,0
+MMU.US,D,20051219,000000,5.63892,5.6615,5.63425,5.63425,92023.499160036,0
+MMU.US,D,20051220,000000,5.65013,5.6615,5.63892,5.64466,167585.80751588,0
+MMU.US,D,20051221,000000,5.64466,5.6661,5.64466,5.65539,47853.492917966,0
+MMU.US,D,20051222,000000,5.64466,5.6615,5.62303,5.63425,139320.41282559,0
+MMU.US,D,20051223,000000,5.63425,5.67172,5.63425,5.67172,138768.96806816,0
+MMU.US,D,20051227,000000,5.68284,5.69375,5.64466,5.65013,210644.70905115,0
+MMU.US,D,20051228,000000,5.65013,5.69375,5.65013,5.69375,137652.72886641,0
+MMU.US,D,20051229,000000,5.68284,5.69861,5.67172,5.67718,239274.65288276,0
+MMU.US,D,20051230,000000,5.67172,5.73162,5.6661,5.688,367883.48234727,0
+MMU.US,D,20060103,000000,5.688,5.73678,5.67718,5.73678,124548.47085941,0
+MMU.US,D,20060104,000000,5.69861,5.75285,5.69861,5.74788,97566.699906199,0
+MMU.US,D,20060105,000000,5.74224,5.78547,5.73678,5.78547,49145.331846952,0
+MMU.US,D,20060106,000000,5.81274,5.82899,5.77991,5.796,71502.976649742,0
+MMU.US,D,20060109,000000,5.82335,5.8558,5.79064,5.82335,137285.09902811,0
+MMU.US,D,20060110,000000,5.82335,5.82335,5.77991,5.81761,142645.51175412,0
+MMU.US,D,20060111,000000,5.79064,5.83406,5.76435,5.83406,152987.41147893,0
+MMU.US,D,20060112,000000,5.8558,5.86144,5.81274,5.81761,76500.894032398,0
+MMU.US,D,20060113,000000,5.86144,5.86671,5.82335,5.8558,58571.237673005,0
+MMU.US,D,20060117,000000,5.86144,5.86144,5.81761,5.8398,45636.4179993,0
+MMU.US,D,20060118,000000,5.84498,5.8558,5.82335,5.82899,61343.864945076,0
+MMU.US,D,20060119,000000,5.81761,5.8558,5.81761,5.8558,40647.74270755,0
+MMU.US,D,20060120,000000,5.79064,5.87197,5.79064,5.83406,83702.536646856,0
+MMU.US,D,20060123,000000,5.8558,5.8558,5.80212,5.82899,60234.814036249,0
+MMU.US,D,20060124,000000,5.85044,5.85044,5.80212,5.82335,173689.69511039,0
+MMU.US,D,20060125,000000,5.8558,5.87751,5.82335,5.8398,146153.39870278,0
+MMU.US,D,20060126,000000,5.82899,5.86144,5.82899,5.8398,66887.06569124,0
+MMU.US,D,20060127,000000,5.85044,5.87751,5.82899,5.82899,155395.48960969,0
+MMU.US,D,20060130,000000,5.82335,5.86671,5.81761,5.82899,65784.176176349,0
+MMU.US,D,20060131,000000,5.81761,5.84498,5.80212,5.81761,104023.84075316,0
+MMU.US,D,20060201,000000,5.79064,5.8398,5.79064,5.81761,70769.770771128,0
+MMU.US,D,20060202,000000,5.80212,5.82899,5.79064,5.80212,57279.398744018,0
+MMU.US,D,20060203,000000,5.80212,5.80212,5.75285,5.75285,58947.082703219,0
+MMU.US,D,20060206,000000,5.77485,5.77485,5.73678,5.76435,69281.794135116,0
+MMU.US,D,20060207,000000,5.74224,5.77991,5.74224,5.77991,46750.603403076,0
+MMU.US,D,20060208,000000,5.77991,5.81274,5.76911,5.796,61343.864945076,0
+MMU.US,D,20060209,000000,5.81274,5.82899,5.796,5.81274,64306.468530234,0
+MMU.US,D,20060210,000000,5.81761,5.81761,5.79064,5.81761,34173.14457777,0
+MMU.US,D,20060213,000000,5.81274,5.8398,5.80698,5.8398,43416.262383663,0
+MMU.US,D,20060214,000000,5.81761,5.83406,5.79064,5.82335,82409.670818878,0
+MMU.US,D,20060215,000000,5.80698,5.82899,5.80212,5.81761,99783.774824867,0
+MMU.US,D,20060216,000000,5.81761,5.81761,5.78547,5.79064,45266.734363023,0
+MMU.US,D,20060217,000000,5.78547,5.81761,5.78547,5.80698,56722.819491626,0
+MMU.US,D,20060221,000000,5.78547,5.82335,5.76911,5.82335,111423.67487262,0
+MMU.US,D,20060222,000000,5.85044,5.85044,5.79064,5.80212,129709.66518142,0
+MMU.US,D,20060223,000000,5.82899,5.84498,5.78547,5.8398,102719.67903629,0
+MMU.US,D,20060224,000000,5.85044,5.89406,5.84498,5.85044,115486.08727569,0
+MMU.US,D,20060227,000000,5.89406,5.89406,5.84498,5.86671,66517.382054964,0
+MMU.US,D,20060228,000000,5.86671,5.87197,5.82899,5.85044,133034.76410992,0
+MMU.US,D,20060301,000000,5.83406,5.86144,5.82899,5.8558,68183.012216185,0
+MMU.US,D,20060302,000000,5.84498,5.87197,5.84498,5.86144,64478.987560496,0
+MMU.US,D,20060303,000000,5.8558,5.86671,5.83406,5.8398,126022.07090957,0
+MMU.US,D,20060306,000000,5.82899,5.85044,5.796,5.82335,79824.966061914,0
+MMU.US,D,20060307,000000,5.76911,5.82899,5.74224,5.82335,98295.798188856,0
+MMU.US,D,20060308,000000,5.796,5.86144,5.79064,5.86144,69476.904943152,0
+MMU.US,D,20060309,000000,5.80698,5.89406,5.80698,5.8558,131191.4804235,0
+MMU.US,D,20060310,000000,5.87751,5.89406,5.85044,5.86671,29927.944154532,0
+MMU.US,D,20060313,000000,5.82335,5.87751,5.82335,5.87197,79636.016647816,0
+MMU.US,D,20060314,000000,5.84498,5.89922,5.84498,5.89406,94972.753058329,0
+MMU.US,D,20060315,000000,5.87197,5.89922,5.8398,5.88268,159460.98270974,0
+MMU.US,D,20060316,000000,5.8558,5.91509,5.8558,5.87751,130264.19063584,0
+MMU.US,D,20060317,000000,5.87751,5.88268,5.8558,5.86671,100884.61054178,0
+MMU.US,D,20060320,000000,5.84498,5.90458,5.84498,5.87751,139871.85758306,0
+MMU.US,D,20060321,000000,5.84498,5.89406,5.84498,5.88811,86654.871242114,0
+MMU.US,D,20060322,000000,5.87197,5.90974,5.86144,5.86144,62826.707086141,0
+MMU.US,D,20060323,000000,5.90458,5.91509,5.87197,5.91509,130264.19063584,0
+MMU.US,D,20060324,000000,5.89922,5.89922,5.85044,5.86144,75753.311567928,0
+MMU.US,D,20060327,000000,5.87197,5.88268,5.85044,5.88268,64672.04457055,0
+MMU.US,D,20060328,000000,5.88268,5.88268,5.81274,5.87751,167403.01949573,0
+MMU.US,D,20060329,000000,5.87751,5.90458,5.86671,5.89922,108835.88941869,0
+MMU.US,D,20060330,000000,5.87197,5.89922,5.87197,5.87197,84259.115899249,0
+MMU.US,D,20060331,000000,5.87197,5.92621,5.8558,5.92095,216738.32765578,0
+MMU.US,D,20060403,000000,5.90458,5.93156,5.87751,5.92621,98487.82829992,0
+MMU.US,D,20060404,000000,5.89922,5.92095,5.88811,5.91509,84999.510070789,0
+MMU.US,D,20060405,000000,5.89406,5.89406,5.86671,5.87197,48773.594412698,0
+MMU.US,D,20060406,000000,5.89406,5.90458,5.87197,5.89922,87038.931464247,0
+MMU.US,D,20060407,000000,5.90458,5.90458,5.8558,5.87751,63371.990449646,0
+MMU.US,D,20060410,000000,5.86671,5.89922,5.85044,5.87197,98665.481825132,0
+MMU.US,D,20060411,000000,5.89922,5.92095,5.86671,5.90458,126391.75454584,0
+MMU.US,D,20060412,000000,5.90458,5.92095,5.71001,5.80698,306174.04136187,0
+MMU.US,D,20060413,000000,5.82899,5.86671,5.80698,5.86671,72609.97376059,0
+MMU.US,D,20060417,000000,5.92095,5.92621,5.87751,5.88811,150036.10378267,0
+MMU.US,D,20060418,000000,5.93156,5.93156,5.90974,5.93156,80927.855576803,0
+MMU.US,D,20060419,000000,5.94265,5.94265,5.89406,5.92095,100521.08829944,0
+MMU.US,D,20060420,000000,5.92095,5.94265,5.89922,5.94265,54503.690774978,0
+MMU.US,D,20060421,000000,5.92621,5.94265,5.90458,5.93729,60980.342702738,0
+MMU.US,D,20060424,000000,5.94265,5.95277,5.92095,5.94265,97734.084441513,0
+MMU.US,D,20060425,000000,5.94265,5.94265,5.89406,5.92621,81855.145364463,0
+MMU.US,D,20060426,000000,5.88268,5.93156,5.88268,5.92621,84440.877020417,0
+MMU.US,D,20060427,000000,5.93729,5.94265,5.92095,5.93729,126391.75454584,0
+MMU.US,D,20060428,000000,5.89922,5.94265,5.89922,5.92621,107535.83529778,0
+MMU.US,D,20060501,000000,5.95277,5.95277,5.85044,5.85044,172203.77227237,0
+MMU.US,D,20060502,000000,5.86144,5.89922,5.83406,5.83406,108463.12508544,0
+MMU.US,D,20060503,000000,5.84498,5.86671,5.83406,5.8558,60980.342702738,0
+MMU.US,D,20060504,000000,5.85044,5.86144,5.82335,5.85044,38425.533293935,0
+MMU.US,D,20060505,000000,5.85044,5.87751,5.84498,5.87751,48965.624523763,0
+MMU.US,D,20060508,000000,5.90458,5.90458,5.8558,5.86671,87954.92536302,0
+MMU.US,D,20060509,000000,5.8558,5.89406,5.8558,5.88268,58015.6853196,0
+MMU.US,D,20060510,000000,5.88268,5.89922,5.8558,5.87751,80002.619587124,0
+MMU.US,D,20060511,000000,5.88268,5.88268,5.82899,5.85044,61153.88863199,0
+MMU.US,D,20060512,000000,5.82899,5.8558,5.82899,5.83406,85555.062424193,0
+MMU.US,D,20060515,000000,5.82335,5.84498,5.80698,5.83406,58750.944996196,0
+MMU.US,D,20060516,000000,5.82335,5.8558,5.796,5.83406,80745.067556646,0
+MMU.US,D,20060517,000000,5.81761,5.82335,5.78547,5.80212,55065.404522319,0
+MMU.US,D,20060518,000000,5.796,5.81274,5.79064,5.796,61343.864945076,0
+MMU.US,D,20060519,000000,5.78547,5.79064,5.77991,5.78547,86835.605464294,0
+MMU.US,D,20060522,000000,5.78547,5.796,5.76435,5.76435,74467.634032879,0
+MMU.US,D,20060523,000000,5.79064,5.796,5.76435,5.77485,85729.635252436,0
+MMU.US,D,20060524,000000,5.76911,5.78547,5.75285,5.77991,95337.302199657,0
+MMU.US,D,20060525,000000,5.77485,5.82899,5.77485,5.81761,173880.69832248,0
+MMU.US,D,20060526,000000,5.82335,5.86144,5.82335,5.86144,78713.861355106,0
+MMU.US,D,20060530,000000,5.86144,5.86671,5.81761,5.81761,40276.005273296,0
+MMU.US,D,20060531,000000,5.81274,5.8558,5.81274,5.8398,102918.89744029,0
+MMU.US,D,20060601,000000,5.84498,5.87197,5.81761,5.86144,84259.115899249,0
+MMU.US,D,20060602,000000,5.86144,5.88268,5.81761,5.81761,74090.762103675,0
+MMU.US,D,20060605,000000,5.82899,5.8398,5.80698,5.80698,102364.37198587,0
+MMU.US,D,20060606,000000,5.80698,5.83406,5.80698,5.81761,34003.706244476,0
+MMU.US,D,20060607,000000,5.81761,5.82899,5.78547,5.79064,64672.04457055,0
+MMU.US,D,20060608,000000,5.79064,5.81274,5.76911,5.77485,46750.603403076,0
+MMU.US,D,20060609,000000,5.77485,5.80212,5.77485,5.78547,70573.633064102,0
+MMU.US,D,20060612,000000,5.78547,5.81274,5.77991,5.79064,37144.990253834,0
+MMU.US,D,20060613,000000,5.80212,5.80698,5.79064,5.79064,58571.237673005,0
+MMU.US,D,20060614,000000,5.82335,5.82335,5.74224,5.76435,166846.44024333,0
+MMU.US,D,20060615,000000,5.74788,5.796,5.74224,5.78547,74467.634032879,0
+MMU.US,D,20060616,000000,5.75285,5.81274,5.75285,5.77485,74836.290770165,0
+MMU.US,D,20060619,000000,5.75285,5.77485,5.73678,5.73678,100332.13888534,0
+MMU.US,D,20060620,000000,5.73162,5.74788,5.71574,5.73678,65784.176176349,0
+MMU.US,D,20060621,000000,5.72539,5.76911,5.72539,5.76435,55988.586714021,0
+MMU.US,D,20060622,000000,5.74788,5.75285,5.70377,5.71001,105684.33641943,0
+MMU.US,D,20060623,000000,5.73162,5.73162,5.68284,5.688,87954.92536302,0
+MMU.US,D,20060626,000000,5.73678,5.73678,5.67718,5.69861,85729.635252436,0
+MMU.US,D,20060627,000000,5.70377,5.70377,5.67718,5.70377,57652.163077263,0
+MMU.US,D,20060628,000000,5.71001,5.71001,5.67718,5.69375,70573.633064102,0
+MMU.US,D,20060629,000000,5.688,5.73678,5.68284,5.72539,131925.7132011,0
+MMU.US,D,20060630,000000,5.76435,5.76435,5.72539,5.72539,39722.506717871,0
+MMU.US,D,20060703,000000,5.72081,5.7581,5.72081,5.7581,31224.917578467,0
+MMU.US,D,20060705,000000,5.74224,5.78547,5.74224,5.75285,58015.6853196,0
+MMU.US,D,20060706,000000,5.74788,5.79064,5.74788,5.76911,70215.245316714,0
+MMU.US,D,20060707,000000,5.76435,5.78547,5.74788,5.77485,64478.987560496,0
+MMU.US,D,20060710,000000,5.81761,5.81761,5.7581,5.77485,49708.072493285,0
+MMU.US,D,20060711,000000,5.76911,5.84498,5.7581,5.84498,60789.339490662,0
+MMU.US,D,20060712,000000,5.796,5.86671,5.796,5.86144,72055.448306177,0
+MMU.US,D,20060713,000000,5.85044,5.88268,5.82899,5.87197,78903.837668192,0
+MMU.US,D,20060714,000000,5.88811,5.88811,5.84498,5.87751,82038.960283612,0
+MMU.US,D,20060717,000000,5.88811,5.88811,5.79064,5.86144,65595.226762252,0
+MMU.US,D,20060718,000000,5.83406,5.87197,5.81274,5.85044,46376.812170842,0
+MMU.US,D,20060719,000000,5.82899,5.86671,5.80212,5.84498,36583.276506492,0
+MMU.US,D,20060720,000000,5.82899,5.87197,5.82335,5.87197,31224.917578467,0
+MMU.US,D,20060721,000000,5.84498,5.88268,5.84498,5.87751,50069.540937643,0
+MMU.US,D,20060724,000000,5.87751,5.91509,5.85044,5.91509,86654.871242114,0
+MMU.US,D,20060725,000000,5.86144,5.92621,5.8558,5.91509,91837.630442909,0
+MMU.US,D,20060726,000000,5.92095,5.95277,5.86671,5.92095,240752.36052887,0
+MMU.US,D,20060727,000000,5.89406,5.96933,5.89406,5.95882,50625.093291048,0
+MMU.US,D,20060728,000000,5.96408,5.96408,5.94265,5.95277,55800.664198913,0
+MMU.US,D,20060731,000000,5.96408,5.99123,5.94771,5.9854,76500.894032398,0
+MMU.US,D,20060801,000000,5.96408,6.00175,5.95882,6.00175,97192.908673965,0
+MMU.US,D,20060802,000000,5.99669,5.99669,5.96933,5.9854,81307.808202977,0
+MMU.US,D,20060803,000000,5.99123,6.00175,5.96933,5.97518,51359.326068651,0
+MMU.US,D,20060804,000000,5.98014,6.0229,5.96933,5.98014,98487.82829992,0
+MMU.US,D,20060807,000000,5.9854,5.99123,5.95277,5.95882,70406.24852879,0
+MMU.US,D,20060808,000000,5.93729,5.9854,5.93156,5.98014,50451.547361796,0
+MMU.US,D,20060809,000000,5.96408,5.96933,5.93729,5.93729,47853.492917966,0
+MMU.US,D,20060810,000000,5.94265,5.95277,5.92095,5.94265,34372.362981763,0
+MMU.US,D,20060811,000000,5.92095,5.94265,5.90458,5.92095,76867.496971704,0
+MMU.US,D,20060814,000000,5.90974,5.97518,5.90974,5.94265,90165.838887749,0
+MMU.US,D,20060815,000000,5.95277,5.99669,5.94771,5.95882,42686.137202018,0
+MMU.US,D,20060816,000000,5.91509,5.95277,5.90974,5.93156,75019.078790324,0
+MMU.US,D,20060817,000000,5.95277,5.9854,5.93729,5.96408,55249.219441468,0
+MMU.US,D,20060818,000000,5.93156,5.98014,5.93156,5.98014,51733.117300886,0
+MMU.US,D,20060821,000000,5.9854,5.99123,5.94771,5.96408,50451.547361796,0
+MMU.US,D,20060822,000000,5.96408,6.01287,5.95882,6.00701,80002.619587124,0
+MMU.US,D,20060823,000000,6.01287,6.03447,5.98014,6.00701,133216.5252311,0
+MMU.US,D,20060824,000000,6.00701,6.03447,6.00701,6.02931,53207.744250032,0
+MMU.US,D,20060825,000000,6.0185,6.02931,6.00175,6.00701,44905.265918664,0
+MMU.US,D,20060828,000000,5.9854,6.02931,5.96933,6.02931,78529.019536969,0
+MMU.US,D,20060829,000000,6.0229,6.0229,5.9854,6.00701,52102.800937162,0
+MMU.US,D,20060830,000000,5.99669,6.0185,5.97518,5.99123,44348.686666271,0
+MMU.US,D,20060831,000000,5.9854,6.00701,5.95882,5.97518,91466.919907644,0
+MMU.US,D,20060901,000000,5.96408,5.99123,5.95882,5.98014,58947.082703219,0
+MMU.US,D,20060905,000000,5.9854,5.99669,5.96408,5.97518,59126.790026408,0
+MMU.US,D,20060906,000000,5.97518,5.98014,5.88811,5.89922,59126.790026408,0
+MMU.US,D,20060907,000000,5.92621,5.92621,5.88811,5.90974,68183.012216185,0
+MMU.US,D,20060908,000000,5.91509,5.95277,5.91509,5.93156,46939.552817172,0
+MMU.US,D,20060911,000000,5.90974,5.95277,5.90974,5.93729,49511.93478626,0
+MMU.US,D,20060912,000000,5.92621,5.94771,5.87197,5.87751,163520.31441583,0
+MMU.US,D,20060913,000000,5.88811,5.93156,5.87197,5.93156,216365.56332252,0
+MMU.US,D,20060914,000000,5.91509,5.93729,5.90458,5.92621,54325.010350778,0
+MMU.US,D,20060915,000000,5.90974,5.94265,5.90458,5.93156,33815.78372937,0
+MMU.US,D,20060918,000000,5.91509,5.94771,5.91509,5.94265,57279.398744018,0
+MMU.US,D,20060919,000000,5.95277,5.96408,5.94771,5.95882,77050.284991865,0
+MMU.US,D,20060920,000000,5.91509,5.92621,5.89406,5.90458,61713.548581352,0
+MMU.US,D,20060921,000000,5.89922,5.94265,5.89922,5.93729,71684.737770912,0
+MMU.US,D,20060922,000000,5.91509,5.96408,5.91509,5.95277,67994.062802087,0
+MMU.US,D,20060925,000000,5.98014,5.99123,5.92621,5.93729,117521.4010732,0
+MMU.US,D,20060926,000000,5.92621,6.01287,5.92621,6.00701,126192.53614186,0
+MMU.US,D,20060927,000000,6.03447,6.0561,5.96408,6.00701,137469.94084625,0
+MMU.US,D,20060928,000000,6.03447,6.03447,5.95277,5.95277,93677.833432373,0
+MMU.US,D,20060929,000000,5.97518,5.9854,5.94771,5.96933,66887.06569124,0
+MMU.US,D,20061002,000000,5.98014,5.99669,5.96933,5.99123,40833.611424679,0
+MMU.US,D,20061003,000000,6.00701,6.0185,5.9854,6.00701,57096.61072386,0
+MMU.US,D,20061004,000000,6.0229,6.0229,5.96933,5.99123,95337.302199657,0
+MMU.US,D,20061005,000000,6.00175,6.00175,5.95882,5.98014,40469.06228335,0
+MMU.US,D,20061006,000000,5.99123,5.99123,5.95277,5.98014,48965.624523763,0
+MMU.US,D,20061009,000000,5.99123,5.99669,5.96408,5.99123,51359.326068651,0
+MMU.US,D,20061010,000000,5.9854,6.00701,5.98014,5.98014,88133.60578722,0
+MMU.US,D,20061011,000000,5.99123,5.99123,5.96933,5.9854,71143.562003362,0
+MMU.US,D,20061012,000000,5.99123,6.00175,5.96933,5.98014,53207.744250032,0
+MMU.US,D,20061013,000000,5.96933,5.99123,5.92095,5.94265,77235.126810003,0
+MMU.US,D,20061016,000000,5.92095,5.95882,5.91509,5.94265,54871.320613274,0
+MMU.US,D,20061017,000000,5.97518,5.97518,5.94265,5.96408,72803.030770647,0
+MMU.US,D,20061018,000000,5.94265,5.94265,5.90458,5.94265,62452.915853905,0
+MMU.US,D,20061019,000000,5.90974,5.98014,5.90974,5.98014,62079.124621669,0
+MMU.US,D,20061020,000000,5.9854,6.01287,5.96408,5.98014,50625.093291048,0
+MMU.US,D,20061023,000000,5.99123,6.00175,5.97518,5.99669,62452.915853905,0
+MMU.US,D,20061024,000000,6.0185,6.03447,5.9854,6.0229,99042.353754334,0
+MMU.US,D,20061025,000000,6.05044,6.05044,6.01287,6.0185,139505.25464375,0
+MMU.US,D,20061026,000000,6.0229,6.03447,6.00701,6.00701,67068.826812409,0
+MMU.US,D,20061027,000000,6.02931,6.03935,6.01287,6.01287,72252.61291219,0
+MMU.US,D,20061030,000000,6.04557,6.0561,6.0229,6.03935,76500.894032398,0
+MMU.US,D,20061031,000000,6.04557,6.04557,6.0185,6.03447,90906.233059291,0
+MMU.US,D,20061101,000000,6.04557,6.05044,6.02931,6.03447,64478.987560496,0
+MMU.US,D,20061102,000000,5.98014,6.03935,5.98014,6.02931,98487.82829992,0
+MMU.US,D,20061103,000000,6.03447,6.03935,5.99669,6.03935,59497.500561675,0
+MMU.US,D,20061106,000000,6.0229,6.04557,6.0185,6.03935,36217.700466175,0
+MMU.US,D,20061107,000000,6.05044,6.05044,6.02931,6.03935,55988.586714021,0
+MMU.US,D,20061108,000000,6.04557,6.06106,6.0229,6.03935,112525.53748853,0
+MMU.US,D,20061109,000000,6.03935,6.05044,6.0185,6.03447,44528.393989461,0
+MMU.US,D,20061110,000000,6.04557,6.07256,6.03447,6.03935,63560.939863743,0
+MMU.US,D,20061113,000000,6.07256,6.07704,6.03935,6.04557,71319.161730594,0
+MMU.US,D,20061114,000000,6.06106,6.07704,6.0561,6.06711,57464.240562156,0
+MMU.US,D,20061115,000000,5.99669,6.02931,5.99669,6.01287,133216.5252311,0
+MMU.US,D,20061116,000000,6.00175,6.0229,5.98014,5.99669,72252.61291219,0
+MMU.US,D,20061117,000000,6.0185,6.0185,5.90974,5.93156,113269.01235703,0
+MMU.US,D,20061120,000000,5.93729,5.97518,5.93729,5.97518,156503.51361952,0
+MMU.US,D,20061121,000000,5.97518,5.98014,5.95882,5.96933,38625.778596918,0
+MMU.US,D,20061122,000000,5.97518,5.98014,5.95882,5.97518,55988.586714021,0
+MMU.US,D,20061124,000000,5.98014,6.03935,5.98014,6.01287,90722.418140142,0
+MMU.US,D,20061127,000000,6.04557,6.04557,5.98014,5.99123,94607.177018011,0
+MMU.US,D,20061128,000000,6.01287,6.01287,5.98014,5.98014,34545.908911015,0
+MMU.US,D,20061129,000000,6.00175,6.0229,5.96408,5.97518,72426.158841442,0
+MMU.US,D,20061130,000000,5.98014,5.99669,5.95882,5.99123,79445.013435742,0
+MMU.US,D,20061201,000000,5.99123,6.00175,5.97518,5.98014,32523.944800382,0
+MMU.US,D,20061204,000000,5.96933,6.00701,5.96933,5.98014,86474.137019935,0
+MMU.US,D,20061205,000000,5.99669,6.0185,5.98014,6.0185,72609.97376059,0
+MMU.US,D,20061206,000000,6.03935,6.05044,6.00175,6.02931,52846.275805673,0
+MMU.US,D,20061207,000000,6.06106,6.06106,5.99123,5.99123,66329.459539856,0
+MMU.US,D,20061208,000000,6.02931,6.03447,5.99669,6.0185,77428.183820056,0
+MMU.US,D,20061211,000000,6.05044,6.0561,6.0229,6.05044,51733.117300886,0
+MMU.US,D,20061212,000000,6.0561,6.07704,6.0229,6.0229,59305.470450608,0
+MMU.US,D,20061213,000000,6.05044,6.0561,5.98014,5.99123,86654.871242114,0
+MMU.US,D,20061214,000000,5.9854,6.00701,5.95882,5.98014,97930.222148537,0
+MMU.US,D,20061215,000000,6.00175,6.0229,5.9854,6.00701,75019.078790324,0
+MMU.US,D,20061218,000000,6.04557,6.04557,5.99123,6.01287,111794.38540788,0
+MMU.US,D,20061219,000000,6.03447,6.04557,6.00175,6.02931,106429.86508593,0
+MMU.US,D,20061220,000000,6.00701,6.00701,5.97518,5.99669,96637.35632056,0
+MMU.US,D,20061221,000000,5.9854,6.02931,5.95882,6.00175,109936.72513558,0
+MMU.US,D,20061222,000000,6.02931,6.03447,6.00175,6.00701,36583.276506492,0
+MMU.US,D,20061226,000000,6.0185,6.0229,5.99669,6.00175,37513.64699112,0
+MMU.US,D,20061227,000000,6.00175,6.08891,6.00175,6.03935,122133.20443574,0
+MMU.US,D,20061228,000000,6.0561,6.0561,5.99669,6.0229,74836.290770165,0
+MMU.US,D,20061229,000000,6.0229,6.04557,5.98014,5.99123,158535.74672006,0
+MMU.US,D,20070103,000000,5.99123,6.0185,5.97518,5.9854,94416.173805934,0
+MMU.US,D,20070104,000000,5.98014,5.99669,5.96408,5.9854,67439.537347674,0
+MMU.US,D,20070105,000000,5.96408,5.99669,5.94771,5.9854,125087.59282898,0
+MMU.US,D,20070108,000000,5.99123,5.99123,5.95277,5.9854,77428.183820056,0
+MMU.US,D,20070109,000000,5.9854,6.00701,5.97518,6.00175,57832.897299443,0
+MMU.US,D,20070110,000000,5.99123,6.00701,5.97518,5.99669,46009.182332544,0
+MMU.US,D,20070111,000000,5.99669,6.02931,5.96933,6.00175,99954.240057149,0
+MMU.US,D,20070112,000000,5.94771,6.00701,5.94771,5.99669,126938.06480833,0
+MMU.US,D,20070116,000000,5.97518,6.0229,5.97518,6.01287,81669.276647336,0
+MMU.US,D,20070117,000000,5.97518,6.00175,5.97518,5.99669,46009.182332544,0
+MMU.US,D,20070118,000000,6.01287,6.02931,5.99123,6.0185,53402.855058068,0
+MMU.US,D,20070119,000000,6.0185,6.03447,6.00175,6.03447,80558.171940528,0
+MMU.US,D,20070122,000000,6.02931,6.04557,5.99123,6.0185,104400.71268236,0
+MMU.US,D,20070123,000000,6.0185,6.02931,5.96408,5.9854,285658.65334653,0
+MMU.US,D,20070124,000000,5.99669,6.00175,5.96933,5.99669,67621.298468843,0
+MMU.US,D,20070125,000000,5.99669,6.01287,5.95277,5.97518,140980.90849188,0
+MMU.US,D,20070126,000000,5.9854,5.99123,5.95882,5.97518,40276.005273296,0
+MMU.US,D,20070129,000000,5.95882,6.0229,5.95277,6.00175,171837.16933307,0
+MMU.US,D,20070130,000000,6.0185,6.03447,5.99123,6.00701,129156.16662599,0
+MMU.US,D,20070131,000000,6.04557,6.04557,6.00175,6.0185,70769.770771128,0
+MMU.US,D,20070201,000000,6.00175,6.04557,6.00175,6.02931,123803.96909191,0
+MMU.US,D,20070202,000000,6.02931,6.02931,6.00175,6.01287,85187.432585897,0
+MMU.US,D,20070205,000000,6.00175,6.05044,6.00175,6.0185,75753.311567928,0
+MMU.US,D,20070206,000000,6.03935,6.06106,6.01287,6.02931,132115.68951419,0
+MMU.US,D,20070207,000000,6.03935,6.07256,6.02931,6.06711,92204.233382216,0
+MMU.US,D,20070208,000000,6.08318,6.09388,6.05044,6.0561,153372.49860007,0
+MMU.US,D,20070209,000000,6.07704,6.09388,6.05044,6.07704,138768.96806816,0
+MMU.US,D,20070212,000000,6.08318,6.08891,6.04557,6.0561,109158.33570143,0
+MMU.US,D,20070213,000000,6.06106,6.06106,6.03447,6.05044,63748.862378851,0
+MMU.US,D,20070214,000000,6.0229,6.05044,6.0185,6.05044,77428.183820056,0
+MMU.US,D,20070215,000000,6.0561,6.06106,6.02931,6.03935,88880.1613527,0
+MMU.US,D,20070216,000000,6.03935,6.06106,6.03447,6.0561,91085.940382481,0
+MMU.US,D,20070220,000000,6.06711,6.07256,6.04557,6.04557,70215.245316714,0
+MMU.US,D,20070221,000000,6.06106,6.11579,6.0185,6.06106,144500.09132944,0
+MMU.US,D,20070222,000000,6.07256,6.08891,6.04557,6.06106,71502.976649742,0
+MMU.US,D,20070223,000000,6.07704,6.09388,6.06106,6.07256,46565.761584938,0
+MMU.US,D,20070226,000000,6.09914,6.12591,6.08318,6.11579,108835.88941869,0
+MMU.US,D,20070227,000000,6.11579,6.14268,6.08891,6.09914,75753.311567928,0
+MMU.US,D,20070228,000000,6.08891,6.11579,6.08318,6.08318,60046.89152114,0
+MMU.US,D,20070301,000000,6.09914,6.11579,6.08318,6.08318,38795.216930211,0
+MMU.US,D,20070302,000000,6.08318,6.14268,6.08318,6.14268,81307.808202977,0
+MMU.US,D,20070305,000000,6.14842,6.14842,6.08891,6.10458,75390.81622458,0
+MMU.US,D,20070306,000000,6.09914,6.13146,6.06106,6.08891,106429.86508593,0
+MMU.US,D,20070307,000000,6.13146,6.14268,6.08891,6.13146,62452.915853905,0
+MMU.US,D,20070308,000000,6.14268,6.14268,6.09388,6.10994,88686.077443654,0
+MMU.US,D,20070309,000000,6.11579,6.12155,6.07256,6.10994,41945.743030476,0
+MMU.US,D,20070312,000000,6.10994,6.10994,6.07704,6.08318,124548.47085941,0
+MMU.US,D,20070313,000000,6.09388,6.12155,6.08318,6.08891,94416.173805934,0
+MMU.US,D,20070314,000000,6.14268,6.14268,6.06106,6.08318,82787.569647071,0
+MMU.US,D,20070315,000000,6.08318,6.08318,6.06106,6.07704,44348.686666271,0
+MMU.US,D,20070316,000000,6.08318,6.09914,6.06106,6.09914,97734.084441513,0
+MMU.US,D,20070319,000000,6.09914,6.10994,6.07256,6.09388,86835.605464294,0
+MMU.US,D,20070320,000000,6.09914,6.11579,6.08891,6.10458,55065.404522319,0
+MMU.US,D,20070321,000000,6.09914,6.09914,6.07256,6.07256,83152.118788398,0
+MMU.US,D,20070322,000000,6.09388,6.09388,6.06106,6.08318,100698.74182465,0
+MMU.US,D,20070323,000000,6.07256,6.09914,6.07256,6.09388,47672.758695787,0
+MMU.US,D,20070326,000000,6.14842,6.14842,6.07256,6.08891,154469.22672102,0
+MMU.US,D,20070327,000000,6.09914,6.13146,6.07704,6.10994,160021.66955808,0
+MMU.US,D,20070328,000000,6.11579,6.14268,6.09914,6.12155,76867.496971704,0
+MMU.US,D,20070329,000000,6.12591,6.15318,6.10458,6.10994,50813.015806155,0
+MMU.US,D,20070330,000000,6.11579,6.14268,6.10458,6.11579,35657.013617822,0
+MMU.US,D,20070402,000000,6.10994,6.15318,6.10994,6.12591,57832.897299443,0
+MMU.US,D,20070403,000000,6.12155,6.15834,6.12155,6.14842,78529.019536969,0
+MMU.US,D,20070404,000000,6.13722,6.16457,6.12591,6.15318,83512.560333768,0
+MMU.US,D,20070405,000000,6.13722,6.15834,6.13722,6.13722,75946.368577985,0
+MMU.US,D,20070409,000000,6.14268,6.14842,6.10994,6.10994,53581.535482266,0
+MMU.US,D,20070410,000000,6.13146,6.14268,6.09914,6.12591,98487.82829992,0
+MMU.US,D,20070411,000000,6.10994,6.14268,6.09914,6.10994,150226.08009576,0
+MMU.US,D,20070412,000000,6.09914,6.10994,6.08891,6.10994,75946.368577985,0
+MMU.US,D,20070413,000000,6.10994,6.13722,6.08891,6.13722,75209.05510341,0
+MMU.US,D,20070416,000000,6.13722,6.14268,6.12155,6.12155,60980.342702738,0
+MMU.US,D,20070417,000000,6.13722,6.13722,6.11579,6.12155,51927.20120993,0
+MMU.US,D,20070418,000000,6.10458,6.11579,6.08318,6.10458,84440.877020417,0
+MMU.US,D,20070419,000000,6.09914,6.13146,6.08891,6.10458,69847.615478416,0
+MMU.US,D,20070420,000000,6.12591,6.12591,6.09914,6.09914,59863.076601992,0
+MMU.US,D,20070423,000000,6.09914,6.12155,6.09914,6.11579,47112.071847435,0
+MMU.US,D,20070424,000000,6.13722,6.13722,6.10458,6.11579,147824.16335896,0
+MMU.US,D,20070425,000000,6.13146,6.13146,6.07256,6.08891,134698.34047317,0
+MMU.US,D,20070426,000000,6.09914,6.10458,6.07704,6.08891,109198.38476204,0
+MMU.US,D,20070427,000000,6.08318,6.10458,6.08318,6.08891,75209.05510341,0
+MMU.US,D,20070430,000000,6.08318,6.10458,6.06106,6.07256,156316.6180034,0
+MMU.US,D,20070501,000000,6.06711,6.08891,6.06711,6.07704,60789.339490662,0
+MMU.US,D,20070502,000000,6.08318,6.13146,6.07256,6.10458,153918.80886256,0
+MMU.US,D,20070503,000000,6.13146,6.13146,6.08318,6.09914,75209.05510341,0
+MMU.US,D,20070504,000000,6.09388,6.13722,6.09388,6.13722,113645.88428623,0
+MMU.US,D,20070507,000000,6.13722,6.14268,6.10994,6.11579,76310.917719312,0
+MMU.US,D,20070508,000000,6.12591,6.13722,6.11579,6.12591,51192.968432328,0
+MMU.US,D,20070509,000000,6.14268,6.14268,6.12155,6.13146,80187.461405262,0
+MMU.US,D,20070510,000000,6.13722,6.14842,6.11579,6.14268,108275.20257032,0
+MMU.US,D,20070511,000000,6.14268,6.14268,6.12591,6.13146,64850.724994752,0
+MMU.US,D,20070514,000000,6.12591,6.14842,6.12591,6.14842,58200.52713774,0
+MMU.US,D,20070515,000000,6.13722,6.14268,6.12591,6.13722,70215.245316714,0
+MMU.US,D,20070516,000000,6.12155,6.13146,6.09914,6.11579,104953.18433879,0
+MMU.US,D,20070517,000000,6.11579,6.11579,6.09388,6.09388,39555.122182556,0
+MMU.US,D,20070518,000000,6.09388,6.10994,6.08891,6.10458,39722.506717871,0
+MMU.US,D,20070521,000000,6.10994,6.10994,6.07704,6.09914,41945.743030476,0
+MMU.US,D,20070522,000000,6.08891,6.10994,6.06711,6.07256,156503.51361952,0
+MMU.US,D,20070523,000000,6.07256,6.09388,6.07256,6.07704,83512.560333768,0
+MMU.US,D,20070524,000000,6.08891,6.08891,6.01287,6.03935,122133.20443574,0
+MMU.US,D,20070525,000000,6.05044,6.0561,6.0229,6.04557,56355.189653327,0
+MMU.US,D,20070529,000000,6.0229,6.06711,6.0229,6.0561,47853.492917966,0
+MMU.US,D,20070530,000000,6.06711,6.08891,6.0561,6.06711,67254.695529535,0
+MMU.US,D,20070531,000000,6.08891,6.09388,6.03935,6.05044,65955.66830762,0
+MMU.US,D,20070601,000000,6.06106,6.06711,6.00701,6.0229,127672.29758594,0
+MMU.US,D,20070604,000000,6.0185,6.05044,6.01287,6.03447,90165.838887749,0
+MMU.US,D,20070605,000000,6.0561,6.06711,6.03447,6.03447,36958.094637717,0
+MMU.US,D,20070606,000000,6.03447,6.0561,6.0185,6.03935,88880.1613527,0
+MMU.US,D,20070607,000000,6.03935,6.03935,5.96408,5.99123,89619.528625253,0
+MMU.US,D,20070608,000000,5.96933,5.97518,5.88811,5.95882,146895.84667229,0
+MMU.US,D,20070611,000000,5.9854,5.99669,5.91509,5.92621,62079.124621669,0
+MMU.US,D,20070612,000000,5.88811,5.90974,5.87751,5.88268,64850.724994752,0
+MMU.US,D,20070613,000000,5.87751,5.90458,5.86671,5.88811,81855.145364463,0
+MMU.US,D,20070614,000000,5.88811,5.94265,5.87197,5.88268,141542.62223923,0
+MMU.US,D,20070615,000000,5.89922,5.94771,5.88268,5.92095,98665.481825132,0
+MMU.US,D,20070618,000000,5.96408,5.96408,5.92621,5.94265,45458.764474089,0
+MMU.US,D,20070619,000000,5.95882,6.00175,5.94771,5.95277,125087.59282898,0
+MMU.US,D,20070620,000000,5.94265,5.98014,5.92095,5.93729,99783.774824867,0
+MMU.US,D,20070621,000000,5.93729,5.97518,5.92095,5.96408,127672.29758594,0
+MMU.US,D,20070622,000000,5.97518,5.97518,5.92621,5.93156,62826.707086141,0
+MMU.US,D,20070625,000000,5.96933,5.98014,5.91509,5.91509,97013.201350776,0
+MMU.US,D,20070626,000000,5.90974,5.96933,5.88811,5.93729,163897.18634504,0
+MMU.US,D,20070627,000000,5.92621,5.99123,5.92095,5.99123,113269.01235703,0
+MMU.US,D,20070628,000000,5.99669,5.99669,5.95882,5.97518,35297.598971443,0
+MMU.US,D,20070629,000000,6.0185,6.0229,5.97518,6.0229,81669.276647336,0
+MMU.US,D,20070702,000000,6.00701,6.03447,5.99669,6.0229,111423.67487262,0
+MMU.US,D,20070703,000000,6.03447,6.03447,5.99669,5.99669,46565.761584938,0
+MMU.US,D,20070705,000000,6.00175,6.00175,5.93729,5.93729,45458.764474089,0
+MMU.US,D,20070706,000000,5.94771,5.96408,5.92621,5.93156,48221.122756262,0
+MMU.US,D,20070709,000000,5.93156,5.94771,5.90458,5.93729,93494.018513223,0
+MMU.US,D,20070710,000000,5.94265,5.97518,5.92621,5.94771,104953.18433879,0
+MMU.US,D,20070711,000000,5.95277,5.96408,5.93156,5.93156,69281.794135116,0
+MMU.US,D,20070712,000000,5.95277,5.95882,5.88811,5.89406,169424.98360636,0
+MMU.US,D,20070713,000000,5.89922,5.92621,5.86671,5.87751,84999.510070789,0
+MMU.US,D,20070716,000000,5.87751,5.90458,5.87197,5.89406,85729.635252436,0
+MMU.US,D,20070717,000000,5.89922,5.89922,5.87197,5.89406,71143.562003362,0
+MMU.US,D,20070718,000000,5.87197,5.87197,5.76435,5.8398,162976.05795131,0
+MMU.US,D,20070719,000000,5.8398,5.86144,5.81761,5.8558,73719.024669419,0
+MMU.US,D,20070720,000000,5.86144,5.88268,5.82899,5.86144,101994.6883496,0
+MMU.US,D,20070723,000000,5.87197,5.89922,5.85044,5.86144,75209.05510341,0
+MMU.US,D,20070724,000000,5.88268,5.90458,5.86144,5.88811,130446.97865599,0
+MMU.US,D,20070725,000000,5.89406,5.89922,5.86144,5.86671,59126.790026408,0
+MMU.US,D,20070726,000000,5.88268,5.88811,5.82899,5.82899,185329.59515815,0
+MMU.US,D,20070727,000000,5.86671,5.90974,5.8558,5.89406,54503.690774978,0
+MMU.US,D,20070730,000000,5.92095,5.93729,5.87751,5.93156,36583.276506492,0
+MMU.US,D,20070731,000000,5.94771,5.95882,5.92095,5.95277,59676.180985874,0
+MMU.US,D,20070801,000000,5.97518,5.97518,5.92621,5.92621,62826.707086141,0
+MMU.US,D,20070802,000000,5.95277,5.96933,5.93156,5.95277,61713.548581352,0
+MMU.US,D,20070803,000000,5.87751,5.96408,5.87751,5.92095,82038.960283612,0
+MMU.US,D,20070806,000000,5.88268,5.94771,5.88268,5.90974,62452.915853905,0
+MMU.US,D,20070807,000000,5.89922,5.93729,5.89922,5.93729,36027.724153089,0
+MMU.US,D,20070808,000000,5.93729,5.93729,5.89922,5.91509,58200.52713774,0
+MMU.US,D,20070809,000000,5.92095,5.92621,5.87197,5.88811,52470.43077546,0
+MMU.US,D,20070810,000000,5.89922,5.89922,5.8398,5.85044,74279.711517771,0
+MMU.US,D,20070813,000000,5.84498,5.88811,5.84498,5.84498,73719.024669419,0
+MMU.US,D,20070814,000000,5.86671,5.86671,5.83406,5.83406,31977.634537886,0
+MMU.US,D,20070815,000000,5.81274,5.81761,5.69375,5.73678,156503.51361952,0
+MMU.US,D,20070816,000000,5.71574,5.73678,5.59656,5.64466,364004.88486335,0
+MMU.US,D,20070817,000000,5.73678,5.79064,5.68284,5.78547,104953.18433879,0
+MMU.US,D,20070820,000000,5.81274,5.8558,5.76911,5.76911,81307.808202977,0
+MMU.US,D,20070821,000000,5.796,5.82899,5.76435,5.81761,63560.939863743,0
+MMU.US,D,20070822,000000,5.8398,5.86671,5.82335,5.86671,91837.630442909,0
+MMU.US,D,20070823,000000,5.87197,5.90458,5.8558,5.87751,74653.502750006,0
+MMU.US,D,20070824,000000,5.88811,5.90458,5.85044,5.86144,50254.382755782,0
+MMU.US,D,20070827,000000,5.88268,5.88811,5.8398,5.84498,72609.97376059,0
+MMU.US,D,20070828,000000,5.86671,5.89922,5.82335,5.8398,124336.92966752,0
+MMU.US,D,20070829,000000,5.86671,5.86671,5.82899,5.8558,67621.298468843,0
+MMU.US,D,20070830,000000,5.82335,5.89406,5.82335,5.87751,52669.649179453,0
+MMU.US,D,20070831,000000,5.89922,5.92621,5.8558,5.87751,48221.122756262,0
+MMU.US,D,20070904,000000,5.87751,5.92621,5.8558,5.90458,75946.368577985,0
+MMU.US,D,20070905,000000,5.91509,5.94771,5.8558,5.92621,82038.960283612,0
+MMU.US,D,20070906,000000,5.95277,5.98014,5.92621,5.98014,61902.497995449,0
+MMU.US,D,20070907,000000,5.94771,6.04557,5.94771,6.02931,85555.062424193,0
+MMU.US,D,20070910,000000,6.06106,6.08891,6.00701,6.03935,76679.574456599,0
+MMU.US,D,20070911,000000,6.0185,6.13146,5.9854,6.00175,96637.35632056,0
+MMU.US,D,20070912,000000,6.01287,6.0185,5.95277,6.00701,80927.855576803,0
+MMU.US,D,20070913,000000,6.00701,6.00701,5.90974,5.94771,78347.258415798,0
+MMU.US,D,20070914,000000,5.95277,5.97518,5.93156,5.95882,41025.641535744,0
+MMU.US,D,20070917,000000,5.96933,5.96933,5.94265,5.95277,27347.346993526,0
+MMU.US,D,20070918,000000,5.96408,6.00701,5.95882,5.98014,48594.913988499,0
+MMU.US,D,20070919,000000,5.99669,5.99669,5.87751,5.88268,77795.813658353,0
+MMU.US,D,20070920,000000,5.89406,5.90974,5.8398,5.84498,89427.498514186,0
+MMU.US,D,20070921,000000,5.8398,5.87751,5.8398,5.86671,82038.960283612,0
+MMU.US,D,20070924,000000,5.87751,5.88811,5.86144,5.87751,159275.1139926,0
+MMU.US,D,20070925,000000,5.87751,5.99123,5.87751,5.94771,218212.95460492,0
+MMU.US,D,20070926,000000,5.97518,5.9854,5.95277,5.95882,51359.326068651,0
+MMU.US,D,20070927,000000,5.99123,6.03447,5.96408,5.98014,120842.39240575,0
+MMU.US,D,20070928,000000,6.00701,6.02931,5.97518,5.97518,66887.06569124,0
+MMU.US,D,20071001,000000,5.98014,6.01287,5.95882,5.96933,120103.02513319,0
+MMU.US,D,20071002,000000,5.98014,6.00701,5.95882,5.9854,58015.6853196,0
+MMU.US,D,20071003,000000,6.00701,6.0229,5.96933,5.99669,165010.34484983,0
+MMU.US,D,20071004,000000,6.02931,6.05044,5.9854,6.00701,87777.271837808,0
+MMU.US,D,20071005,000000,5.99669,6.00175,5.95882,5.96933,78529.019536969,0
+MMU.US,D,20071008,000000,5.98014,5.99123,5.95277,5.96933,75019.078790324,0
+MMU.US,D,20071009,000000,5.96933,6.0185,5.95882,5.98014,71502.976649742,0
+MMU.US,D,20071010,000000,5.95882,5.97518,5.92621,5.93156,106060.18144965,0
+MMU.US,D,20071011,000000,5.92095,5.94265,5.90458,5.90458,121025.1804259,0
+MMU.US,D,20071012,000000,5.90974,5.93729,5.89922,5.90974,44348.686666271,0
+MMU.US,D,20071015,000000,5.93729,5.94265,5.88811,5.88811,71319.161730594,0
+MMU.US,D,20071016,000000,5.88811,5.91509,5.8558,5.88268,112720.64829655,0
+MMU.US,D,20071017,000000,5.90458,5.90458,5.83406,5.8398,63371.990449646,0
+MMU.US,D,20071018,000000,5.87197,5.89406,5.85044,5.8558,35297.598971443,0
+MMU.US,D,20071019,000000,5.86671,5.93729,5.85044,5.90458,133952.81180666,0
+MMU.US,D,20071022,000000,5.89922,5.97518,5.89922,5.93729,81669.276647336,0
+MMU.US,D,20071023,000000,5.94771,5.9854,5.92621,5.94265,133587.23576636,0
+MMU.US,D,20071024,000000,5.95277,5.98014,5.83406,5.84498,429042.5054742,0
+MMU.US,D,20071025,000000,5.85044,5.8558,5.69861,5.71001,1459341.5576849,0
+MMU.US,D,20071026,000000,5.71574,5.84498,5.69375,5.82899,579813.86893346,0
+MMU.US,D,20071029,000000,5.81274,5.84498,5.80212,5.81761,82409.670818878,0
+MMU.US,D,20071030,000000,5.82335,5.83406,5.77991,5.77991,91837.630442909,0
+MMU.US,D,20071031,000000,5.76911,5.81274,5.7581,5.76911,71684.737770912,0
+MMU.US,D,20071101,000000,5.70377,5.77991,5.70377,5.75285,133587.23576636,0
+MMU.US,D,20071102,000000,5.74224,5.77485,5.71574,5.74224,139320.41282559,0
+MMU.US,D,20071105,000000,5.73678,5.74224,5.73162,5.73678,85007.725262708,0
+MMU.US,D,20071106,000000,5.72081,5.74788,5.72081,5.72081,95161.702472425,0
+MMU.US,D,20071107,000000,5.67718,5.73678,5.67718,5.69861,39353.849980583,0
+MMU.US,D,20071108,000000,5.69375,5.72539,5.67718,5.67718,149114.97538895,0
+MMU.US,D,20071109,000000,5.67718,5.68284,5.65539,5.6615,125643.14518239,0
+MMU.US,D,20071112,000000,5.65539,5.6615,5.63425,5.65013,120470.65497149,0
+MMU.US,D,20071113,000000,5.61807,5.6615,5.61184,5.63892,77428.183820056,0
+MMU.US,D,20071114,000000,5.61184,5.67718,5.61184,5.64466,146896.87357129,0
+MMU.US,D,20071115,000000,5.63425,5.71001,5.62849,5.68284,243718.044811,0
+MMU.US,D,20071116,000000,5.6615,5.69861,5.63425,5.688,92204.233382216,0
+MMU.US,D,20071119,000000,5.70377,5.72539,5.6661,5.71574,70944.343599369,0
+MMU.US,D,20071120,000000,5.72539,5.74224,5.61184,5.688,194383.76354995,0
+MMU.US,D,20071121,000000,5.72539,5.72539,5.64466,5.65013,129893.48010056,0
+MMU.US,D,20071123,000000,5.6661,5.69375,5.65539,5.69375,7761.3025638195,0
+MMU.US,D,20071126,000000,5.67172,5.73678,5.67172,5.71574,101809.84653145,0
+MMU.US,D,20071127,000000,5.72081,5.81274,5.72081,5.78547,199369.35814473,0
+MMU.US,D,20071128,000000,5.82335,5.82335,5.73162,5.76911,118257.68764878,0
+MMU.US,D,20071129,000000,5.76435,5.82335,5.7581,5.77991,89247.791190996,0
+MMU.US,D,20071130,000000,5.75285,5.79064,5.75285,5.76911,149483.63212624,0
+MMU.US,D,20071203,000000,5.77991,5.80698,5.75285,5.76911,128969.27100987,0
+MMU.US,D,20071204,000000,5.67172,5.8398,5.67172,5.80212,89060.895574878,0
+MMU.US,D,20071205,000000,5.79064,5.80698,5.74224,5.77485,114377.03636686,0
+MMU.US,D,20071206,000000,5.78547,5.79064,5.74224,5.76435,192718.13338873,0
+MMU.US,D,20071207,000000,5.77485,5.80698,5.76911,5.78547,82230.990394678,0
+MMU.US,D,20071210,000000,5.78547,5.80212,5.75285,5.7581,147078.63469247,0
+MMU.US,D,20071211,000000,5.75285,5.82335,5.74788,5.81761,147632.13324789,0
+MMU.US,D,20071212,000000,5.8398,5.8558,5.80212,5.82335,130637.98186807,0
+MMU.US,D,20071213,000000,5.83406,5.83406,5.74224,5.75285,129893.48010056,0
+MMU.US,D,20071214,000000,5.73678,5.76911,5.71001,5.73162,138214.44261375,0
+MMU.US,D,20071217,000000,5.75285,5.77485,5.71001,5.71001,135432.57325077,0
+MMU.US,D,20071218,000000,5.69861,5.73162,5.67718,5.71574,304137.70066539,0
+MMU.US,D,20071219,000000,5.688,5.70377,5.65013,5.6661,227271.23059266,0
+MMU.US,D,20071220,000000,5.65539,5.70377,5.64466,5.688,224686.5258357,0
+MMU.US,D,20071221,000000,5.65539,5.70377,5.65539,5.67172,197707.83557947,0
+MMU.US,D,20071224,000000,5.6615,5.74224,5.6615,5.72539,174245.2474638,0
+MMU.US,D,20071226,000000,5.72539,5.76911,5.69861,5.73678,236231.9511764,0
+MMU.US,D,20071227,000000,5.73678,5.77991,5.71001,5.74224,128603.69496955,0
+MMU.US,D,20071228,000000,5.72081,5.82899,5.72081,5.79064,163520.31441583,0
+MMU.US,D,20071231,000000,5.796,5.88811,5.796,5.87751,172203.77227237,0
+MMU.US,D,20080102,000000,5.90458,5.90974,5.82335,5.88811,102548.18690501,0
+MMU.US,D,20080103,000000,5.86671,6.00701,5.86671,6.00701,118637.64027494,0
+MMU.US,D,20080104,000000,6.0185,6.03447,5.96933,6.01287,115118.4574374,0
+MMU.US,D,20080107,000000,6.02931,6.06106,6.01287,6.03447,97192.908673965,0
+MMU.US,D,20080108,000000,6.03447,6.0561,6.0229,6.02931,96294.372058016,0
+MMU.US,D,20080109,000000,6.03935,6.04557,6.00175,6.0229,123433.25855664,0
+MMU.US,D,20080110,000000,6.02931,6.05044,6.01287,6.02931,70769.770771128,0
+MMU.US,D,20080111,000000,6.0185,6.06106,6.0185,6.0229,94050.597765618,0
+MMU.US,D,20080114,000000,6.02931,6.05044,5.99669,6.0229,164169.3145773,0
+MMU.US,D,20080115,000000,6.01287,6.08318,6.01287,6.03935,114104.9081346,0
+MMU.US,D,20080116,000000,6.02931,6.04557,6.00701,6.00701,75574.631143727,0
+MMU.US,D,20080117,000000,6.01287,6.02931,5.97518,6.00701,182942.0550072,0
+MMU.US,D,20080118,000000,6.01287,6.01287,5.84498,5.86144,384130.0512626,0
+MMU.US,D,20080122,000000,5.83406,5.94265,5.77485,5.90974,219688.60845305,0
+MMU.US,D,20080123,000000,5.93729,6.06106,5.92095,6.05044,205477.35333521,0
+MMU.US,D,20080124,000000,6.07704,6.08318,6.01287,6.0229,112900.35561974,0
+MMU.US,D,20080125,000000,6.03447,6.03447,5.97518,6.00175,113814.29572054,0
+MMU.US,D,20080128,000000,6.00175,6.00175,5.96408,5.99669,64115.465318158,0
+MMU.US,D,20080129,000000,6.0229,6.0229,5.95882,6.00701,130818.71609024,0
+MMU.US,D,20080130,000000,6.00175,6.00175,5.96933,5.9854,105881.50102544,0
+MMU.US,D,20080131,000000,5.96408,5.98014,5.95882,5.96933,55249.219441468,0
+MMU.US,D,20080201,000000,5.96408,6.0185,5.95882,5.96408,47112.071847435,0
+MMU.US,D,20080204,000000,5.98014,5.9854,5.93156,5.9854,172579.61730258,0
+MMU.US,D,20080205,000000,5.96408,6.0229,5.96408,6.0229,88511.504615413,0
+MMU.US,D,20080206,000000,6.00701,6.02931,5.97518,6.02931,79279.682698407,0
+MMU.US,D,20080207,000000,6.02931,6.06106,6.02931,6.0561,94775.588452313,0
+MMU.US,D,20080208,000000,6.0561,6.08891,6.05044,6.06711,126312.68332362,0
+MMU.US,D,20080211,000000,6.08891,6.09914,6.06711,6.08318,60980.342702738,0
+MMU.US,D,20080212,000000,6.08318,6.10994,6.06711,6.07704,197337.12504419,0
+MMU.US,D,20080213,000000,6.07704,6.10458,5.88268,5.89922,423499.30472804,0
+MMU.US,D,20080214,000000,5.86144,5.86144,5.74224,5.75285,468763.98529308,0
+MMU.US,D,20080215,000000,5.72081,5.79064,5.71001,5.78547,199742.12247797,0
+MMU.US,D,20080219,000000,5.79064,5.87751,5.79064,5.87751,159324.40514411,0
+MMU.US,D,20080220,000000,5.81761,5.85044,5.77991,5.77991,121025.1804259,0
+MMU.US,D,20080221,000000,5.81274,5.81274,5.74224,5.76435,161124.55907297,0
+MMU.US,D,20080222,000000,5.74224,5.76911,5.68284,5.72539,281227.58420616,0
+MMU.US,D,20080225,000000,5.69861,5.83406,5.69861,5.82335,102364.37198587,0
+MMU.US,D,20080226,000000,5.8398,5.8558,5.77485,5.83406,156567.18135688,0
+MMU.US,D,20080227,000000,5.80212,5.82899,5.75285,5.76911,72803.030770647,0
+MMU.US,D,20080228,000000,5.76435,5.76435,5.70377,5.75285,180694.17311886,0
+MMU.US,D,20080229,000000,5.72539,5.72539,5.63425,5.65539,254963.61564671,0
+MMU.US,D,20080303,000000,5.68284,5.76435,5.68284,5.73678,299331.81339379,0
+MMU.US,D,20080304,000000,5.7581,5.796,5.75285,5.796,181994.22723976,0
+MMU.US,D,20080305,000000,5.80212,5.88811,5.80212,5.86671,201581.29856845,0
+MMU.US,D,20080306,000000,5.85044,5.88268,5.79064,5.86144,179394.11899794,0
+MMU.US,D,20080307,000000,5.8398,5.89922,5.80212,5.85044,103117.08894528,0
+MMU.US,D,20080310,000000,5.8558,5.87751,5.80212,5.8398,124715.85539472,0
+MMU.US,D,20080311,000000,5.81274,5.85044,5.79064,5.80698,78936.69843586,0
+MMU.US,D,20080312,000000,5.796,5.81274,5.72081,5.75285,175346.08318071,0
+MMU.US,D,20080313,000000,5.75285,5.76911,5.73162,5.76911,70573.633064102,0
+MMU.US,D,20080314,000000,5.75285,5.76435,5.71001,5.73678,107168.20545949,0
+MMU.US,D,20080317,000000,5.69375,5.71574,5.67172,5.67172,121761.46700147,0
+MMU.US,D,20080318,000000,5.71001,5.75285,5.65013,5.75285,156211.87430646,0
+MMU.US,D,20080319,000000,5.78547,5.78547,5.67718,5.75285,175728.08960488,0
+MMU.US,D,20080320,000000,5.72539,5.77991,5.72539,5.77991,116584.86919463,0
+MMU.US,D,20080324,000000,5.74788,5.81761,5.74788,5.81761,142824.19217832,0
+MMU.US,D,20080325,000000,5.84498,5.90974,5.796,5.89922,182316.6735225,0
+MMU.US,D,20080326,000000,5.89922,5.89922,5.86144,5.88811,205844.9831735,0
+MMU.US,D,20080327,000000,5.89406,5.92095,5.87751,5.91509,112998.93792274,0
+MMU.US,D,20080328,000000,5.89922,5.90458,5.86144,5.87751,81669.276647336,0
+MMU.US,D,20080331,000000,5.88811,5.93729,5.8558,5.89922,119363.65786064,0
+MMU.US,D,20080401,000000,5.86671,5.92621,5.86671,5.88811,165754.84661734,0
+MMU.US,D,20080402,000000,5.89406,5.89922,5.86671,5.88811,68361.692640385,0
+MMU.US,D,20080403,000000,5.90458,5.93156,5.87751,5.90458,63748.862378851,0
+MMU.US,D,20080404,000000,5.90458,5.95277,5.89406,5.90974,136200.69369503,0
+MMU.US,D,20080407,000000,5.90974,5.95277,5.90458,5.95277,101633.21990523,0
+MMU.US,D,20080408,000000,5.96408,5.96933,5.90974,5.91509,79636.016647816,0
+MMU.US,D,20080409,000000,5.90458,5.96408,5.89406,5.94771,100719.27980444,0
+MMU.US,D,20080410,000000,5.94771,5.96933,5.94265,5.96933,62079.124621669,0
+MMU.US,D,20080411,000000,5.96408,5.98014,5.94265,5.94265,58200.52713774,0
+MMU.US,D,20080414,000000,5.94265,5.95882,5.92621,5.92621,78660.462607643,0
+MMU.US,D,20080415,000000,5.94771,5.96408,5.92621,5.94771,82528.791101677,0
+MMU.US,D,20080416,000000,5.91509,5.98014,5.91509,5.96933,110997.51179191,0
+MMU.US,D,20080417,000000,5.96933,6.00701,5.95882,6.00701,95193.536341104,0
+MMU.US,D,20080418,000000,5.9854,6.0185,5.98014,6.00175,50120.885887126,0
+MMU.US,D,20080421,000000,5.96408,5.99669,5.94265,5.96408,94888.547341175,0
+MMU.US,D,20080422,000000,5.96408,6.01287,5.94771,6.01287,121430.80552682,0
+MMU.US,D,20080423,000000,6.01287,6.03935,5.9854,6.0185,101394.97933965,0
+MMU.US,D,20080424,000000,6.04557,6.04557,5.95277,5.95277,116977.14460867,0
+MMU.US,D,20080425,000000,5.95882,5.97518,5.95277,5.95277,73899.758891598,0
+MMU.US,D,20080428,000000,5.96408,5.96408,5.92621,5.93156,72589.435780797,0
+MMU.US,D,20080429,000000,5.92095,5.97518,5.92095,5.96933,61880.933116666,0
+MMU.US,D,20080430,000000,5.95882,5.99123,5.94771,5.99123,55413.523279814,0
+MMU.US,D,20080501,000000,5.96408,5.9854,5.95882,5.9854,59176.081177913,0
+MMU.US,D,20080502,000000,5.98014,5.9854,5.93156,5.93156,98955.067340213,0
+MMU.US,D,20080505,000000,5.95277,5.95277,5.90974,5.91509,162794.29683014,0
+MMU.US,D,20080506,000000,5.92621,5.94265,5.90458,5.90458,176020.75581693,0
+MMU.US,D,20080507,000000,5.93729,5.95277,5.91509,5.93729,88941.775292079,0
+MMU.US,D,20080508,000000,5.95277,5.95277,5.91509,5.95277,106802.62941916,0
+MMU.US,D,20080509,000000,5.95882,5.96408,5.93156,5.93729,70383.656751017,0
+MMU.US,D,20080512,000000,5.95882,6.00701,5.95882,6.00175,88626.517302255,0
+MMU.US,D,20080513,000000,5.97518,6.01287,5.95882,5.98014,78738.506930858,0
+MMU.US,D,20080514,000000,6.00175,6.01287,5.95882,5.97518,104476.70320759,0
+MMU.US,D,20080515,000000,5.97518,6.00175,5.95882,5.99669,88345.14697909,0
+MMU.US,D,20080516,000000,6.00701,6.01287,5.96408,5.9854,94508.594715004,0
+MMU.US,D,20080519,000000,5.97518,6.0229,5.97518,6.0185,77845.104809857,0
+MMU.US,D,20080520,000000,6.01287,6.03447,6.00701,6.0229,64264.365671659,0
+MMU.US,D,20080521,000000,6.0185,6.02931,5.99123,6.00175,155181.89461983,0
+MMU.US,D,20080522,000000,5.99669,6.01287,5.97518,5.99669,112548.12926629,0
+MMU.US,D,20080523,000000,6.02931,6.02931,5.96933,5.96933,72468.261700019,0
+MMU.US,D,20080527,000000,6.00701,6.0185,5.97518,5.99123,96047.916300498,0
+MMU.US,D,20080528,000000,5.99669,6.04557,5.96408,6.03935,160015.50816415,0
+MMU.US,D,20080529,000000,6.01287,6.06711,6.00175,6.00175,112078.83642803,0
+MMU.US,D,20080530,000000,6.00701,6.06106,6.00175,6.0229,92373.671715509,0
+MMU.US,D,20080602,000000,6.00701,6.05044,6.00701,6.03935,181079.26023997,0
+MMU.US,D,20080603,000000,6.0185,6.05044,6.00175,6.00701,103162.27250084,0
+MMU.US,D,20080604,000000,6.0229,6.02931,5.96408,5.96408,123983.6764151,0
+MMU.US,D,20080605,000000,5.95882,6.01287,5.95882,6.01287,73176.822002881,0
+MMU.US,D,20080606,000000,6.01287,6.0229,5.97518,5.9854,71191.826255877,0
+MMU.US,D,20080609,000000,6.00701,6.00701,5.92621,5.92621,343299.5205349,0
+MMU.US,D,20080610,000000,5.92095,5.96408,5.92095,5.95882,195140.58810533,0
+MMU.US,D,20080611,000000,5.93156,5.96933,5.92095,5.93156,76596.395638436,0
+MMU.US,D,20080612,000000,5.92095,5.94265,5.89922,5.90974,119091.52962837,0
+MMU.US,D,20080613,000000,5.95882,5.95882,5.90974,5.93156,65955.66830762,0
+MMU.US,D,20080616,000000,5.92621,5.96408,5.92621,5.92621,108787.62516617,0
+MMU.US,D,20080617,000000,5.93156,5.96408,5.85044,5.89406,109302.10155998,0
+MMU.US,D,20080618,000000,5.87197,5.88268,5.82335,5.82335,81795.585223063,0
+MMU.US,D,20080619,000000,5.86671,5.87751,5.84498,5.87751,93311.230493066,0
+MMU.US,D,20080620,000000,5.87751,5.87751,5.82899,5.82899,55097.238390998,0
+MMU.US,D,20080623,000000,5.82899,5.86144,5.77991,5.82899,139358.40808823,0
+MMU.US,D,20080624,000000,5.80212,5.88811,5.80212,5.86671,154521.59856949,0
+MMU.US,D,20080625,000000,5.83406,5.95882,5.83406,5.87751,237107.89601459,0
+MMU.US,D,20080626,000000,5.86144,5.88268,5.8558,5.86144,73623.52306338,0
+MMU.US,D,20080627,000000,5.8558,5.8558,5.80698,5.84498,143022.38368331,0
+MMU.US,D,20080630,000000,5.8558,5.89406,5.8558,5.88811,80300.420294125,0
+MMU.US,D,20080701,000000,5.92621,5.93729,5.91509,5.91509,57789.767541878,0
+MMU.US,D,20080702,000000,5.94265,5.94771,5.90458,5.92095,108225.91141883,0
+MMU.US,D,20080703,000000,5.90458,5.92621,5.88811,5.88811,41368.62579829,0
+MMU.US,D,20080707,000000,5.92095,5.94771,5.89922,5.91509,59251.044804157,0
+MMU.US,D,20080708,000000,5.91509,5.94265,5.90458,5.94265,56637.586875483,0
+MMU.US,D,20080709,000000,5.90974,5.94771,5.87751,5.89922,208578.58828397,0
+MMU.US,D,20080710,000000,5.92095,5.92095,5.83406,5.83406,93383.113422342,0
+MMU.US,D,20080711,000000,5.83406,5.84498,5.796,5.81274,48143.078433049,0
+MMU.US,D,20080714,000000,5.82899,5.8558,5.77485,5.77485,62588.466520539,0
+MMU.US,D,20080715,000000,5.72539,5.81274,5.69375,5.76435,244715.16372996,0
+MMU.US,D,20080716,000000,5.7581,5.80212,5.69861,5.73678,77240.261304951,0
+MMU.US,D,20080717,000000,5.75285,5.86671,5.75285,5.84498,70870.406872113,0
+MMU.US,D,20080718,000000,5.92095,5.92095,5.80698,5.81274,65849.897711687,0
+MMU.US,D,20080721,000000,5.81274,5.8398,5.77485,5.77485,82093.385930064,0
+MMU.US,D,20080722,000000,5.78547,5.8558,5.77485,5.84498,147364.11261158,0
+MMU.US,D,20080723,000000,5.81761,5.84498,5.80698,5.81761,83287.669455033,0
+MMU.US,D,20080724,000000,5.79064,5.84498,5.76911,5.77485,63356.586964802,0
+MMU.US,D,20080725,000000,5.84498,5.97518,5.77485,5.796,194988.60705486,0
+MMU.US,D,20080728,000000,5.78547,5.83406,5.78547,5.80698,45838.717100261,0
+MMU.US,D,20080729,000000,5.80698,5.8558,5.796,5.8398,93381.059624362,0
+MMU.US,D,20080730,000000,5.84498,5.86144,5.81761,5.8398,49970.958634636,0
+MMU.US,D,20080731,000000,5.83406,5.86671,5.81761,5.8398,60170.1193999,0
+MMU.US,D,20080801,000000,5.82335,5.87197,5.82335,5.8558,87761.868352964,0
+MMU.US,D,20080804,000000,5.79064,5.8558,5.79064,5.81274,63071.109045678,0
+MMU.US,D,20080805,000000,5.81274,5.87751,5.796,5.796,88327.689696265,0
+MMU.US,D,20080806,000000,5.81274,5.82335,5.79064,5.81761,85704.989676684,0
+MMU.US,D,20080807,000000,5.8398,5.88268,5.80698,5.87197,115085.59666972,0
+MMU.US,D,20080808,000000,5.86671,5.94265,5.84498,5.91509,122780.15079922,0
+MMU.US,D,20080811,000000,5.90458,5.90974,5.88811,5.90458,70555.14888229,0
+MMU.US,D,20080812,000000,5.86144,5.90974,5.86144,5.90458,102826.47653123,0
+MMU.US,D,20080813,000000,5.86671,5.90458,5.86144,5.88811,32523.944800382,0
+MMU.US,D,20080814,000000,5.87751,5.91509,5.87197,5.91509,48709.92667534,0
+MMU.US,D,20080815,000000,5.90458,5.95277,5.8558,5.94771,124466.31894024,0
+MMU.US,D,20080818,000000,5.91509,5.9854,5.91509,5.95277,81279.055031266,0
+MMU.US,D,20080819,000000,5.93156,5.95277,5.90458,5.90974,55719.539178731,0
+MMU.US,D,20080820,000000,5.8398,5.89922,5.8398,5.87751,77938.552617916,0
+MMU.US,D,20080821,000000,5.87751,5.89406,5.8558,5.89406,88227.053595279,0
+MMU.US,D,20080822,000000,5.87751,5.89922,5.8558,5.87197,73752.912336079,0
+MMU.US,D,20080825,000000,5.87197,5.90974,5.8558,5.86671,74307.437790493,0
+MMU.US,D,20080826,000000,5.87197,5.93156,5.8558,5.93156,173864.26793865,0
+MMU.US,D,20080827,000000,5.90458,5.92621,5.87751,5.89922,98555.603633238,0
+MMU.US,D,20080828,000000,5.88268,5.89406,5.796,5.84498,232277.36316725,0
+MMU.US,D,20080829,000000,5.86144,5.87751,5.82335,5.86671,68607.121498911,0
+MMU.US,D,20080902,000000,5.8558,5.89406,5.8558,5.88811,58533.242410387,0
+MMU.US,D,20080903,000000,5.89406,5.89406,5.8398,5.85044,85260.342414163,0
+MMU.US,D,20080904,000000,5.84498,5.88268,5.82899,5.87197,65431.949822895,0
+MMU.US,D,20080905,000000,5.86144,5.87751,5.85044,5.87751,49117.605574233,0
+MMU.US,D,20080908,000000,5.87197,5.92095,5.87197,5.88268,61295.600692562,0
+MMU.US,D,20080909,000000,5.86671,5.90974,5.8398,5.85044,92188.829897371,0
+MMU.US,D,20080910,000000,5.8398,5.8558,5.81761,5.82899,102939.43542009,0
+MMU.US,D,20080911,000000,5.81274,5.83406,5.77991,5.77991,94590.746634177,0
+MMU.US,D,20080912,000000,5.76911,5.80698,5.75285,5.76435,105517.9787831,0
+MMU.US,D,20080915,000000,5.78547,5.78547,5.70377,5.72081,152433.91292352,0
+MMU.US,D,20080916,000000,5.61807,5.688,5.53093,5.68284,293599.66323353,0
+MMU.US,D,20080917,000000,5.48809,5.60152,5.48204,5.5579,144898.52813743,0
+MMU.US,D,20080918,000000,5.49305,5.70377,4.89259,5.31473,230288.25982427,0
+MMU.US,D,20080919,000000,5.29332,5.56929,5.29332,5.53093,98767.144825106,0
+MMU.US,D,20080922,000000,5.53093,5.68284,5.29332,5.35749,112018.24938762,0
+MMU.US,D,20080923,000000,5.27677,5.37988,5.10908,5.35749,216221.79746398,0
+MMU.US,D,20080924,000000,5.35749,5.57991,5.30373,5.30908,132353.93007979,0
+MMU.US,D,20080925,000000,5.17392,5.46062,5.17392,5.28202,119148.0090728,0
+MMU.US,D,20080926,000000,5.27677,5.27677,4.29672,5.0819,187280.70323851,0
+MMU.US,D,20080929,000000,4.88713,5.15211,4.81663,4.89777,176942.91110964,0
+MMU.US,D,20080930,000000,4.88713,5.09787,4.88713,5.03282,202358.66110361,0
+MMU.US,D,20081001,000000,4.96836,5.32545,4.96836,5.16292,125694.49013187,0
+MMU.US,D,20081002,000000,5.13059,5.37385,5.13059,5.20655,123871.74442523,0
+MMU.US,D,20081003,000000,5.29332,5.31473,5.18463,5.2012,108846.15840857,0
+MMU.US,D,20081006,000000,4.97908,5.18463,4.54632,4.86035,360888.24642973,0
+MMU.US,D,20081007,000000,4.73581,4.87087,4.51359,4.54632,183953.55051201,0
+MMU.US,D,20081008,000000,4.2863,5.12009,4.08074,4.68137,471390.79290863,0
+MMU.US,D,20081009,000000,4.61088,4.80592,4.30782,4.30782,218391.63502911,0
+MMU.US,D,20081010,000000,4.96836,4.96836,3.65275,4.03205,538767.68941792,0
+MMU.US,D,20081013,000000,4.19496,4.654,4.11853,4.57319,268542.30098693,0
+MMU.US,D,20081014,000000,4.73581,5.00643,4.60582,4.82745,281055.06517591,0
+MMU.US,D,20081015,000000,4.87087,4.87087,4.61088,4.62714,115151.31820507,0
+MMU.US,D,20081016,000000,4.60582,4.70855,4.47064,4.5244,170104.7907375,0
+MMU.US,D,20081017,000000,4.46499,4.56745,4.24832,4.44358,322365.15773178,0
+MMU.US,D,20081020,000000,4.54632,4.84896,4.51924,4.64368,303481.512211,0
+MMU.US,D,20081021,000000,4.62149,4.81663,4.60582,4.70855,349054.26247294,0
+MMU.US,D,20081022,000000,4.7027,4.90877,4.67009,4.87623,289303.11786083,0
+MMU.US,D,20081023,000000,4.97908,5.21171,4.92464,5.21171,275322.91501565,0
+MMU.US,D,20081024,000000,4.93029,5.27677,4.93029,5.23371,133031.68341295,0
+MMU.US,D,20081027,000000,5.35749,5.35749,5.06594,5.30373,116982.27910361,0
+MMU.US,D,20081028,000000,5.30373,5.30373,5.08736,5.21171,194587.08954991,0
+MMU.US,D,20081029,000000,5.21726,5.21726,5.03282,5.03282,99027.97716848,0
+MMU.US,D,20081030,000000,4.97908,5.07071,4.84351,4.84351,110669.9310142,0
+MMU.US,D,20081031,000000,4.88713,4.96271,4.68137,4.68137,161150.23154771,0
+MMU.US,D,20081103,000000,4.7624,4.87087,4.69783,4.81663,194587.08954991,0
+MMU.US,D,20081104,000000,4.81663,5.04411,4.81663,4.85452,208831.20543542,0
+MMU.US,D,20081105,000000,4.92024,5.0819,4.91373,4.93526,225759.63527989,0
+MMU.US,D,20081106,000000,5.13605,5.13605,4.97372,5.08736,137910.48051282,0
+MMU.US,D,20081107,000000,5.06594,5.2012,5.06594,5.07636,121322.98113291,0
+MMU.US,D,20081110,000000,5.14131,5.17928,5.07636,5.16292,232451.93599547,0
+MMU.US,D,20081111,000000,5.13059,5.27677,5.13059,5.24949,152758.41300425,0
+MMU.US,D,20081112,000000,5.21726,5.25475,5.01705,5.03856,117035.67785108,0
+MMU.US,D,20081113,000000,4.98999,5.50941,4.97908,5.0932,405867.44907565,0
+MMU.US,D,20081114,000000,4.96836,5.35749,4.96836,5.25475,209298.4444757,0
+MMU.US,D,20081117,000000,5.35243,5.35243,5.07071,5.2012,100696.68802667,0
+MMU.US,D,20081118,000000,5.2714,5.28795,5.03282,5.06594,70763.60937719,0
+MMU.US,D,20081119,000000,4.93526,5.30908,4.87087,5.08736,117298.56399244,0
+MMU.US,D,20081120,000000,4.98434,5.27677,4.71391,5.16808,251082.9643648,0
+MMU.US,D,20081121,000000,5.16808,5.35749,4.7624,4.97372,227534.11673403,0
+MMU.US,D,20081124,000000,4.97372,5.22242,4.96836,5.09787,176653.32559455,0
+MMU.US,D,20081125,000000,5.14131,5.35749,4.91373,5.16808,233906.02496484,0
+MMU.US,D,20081126,000000,5.0819,5.37385,5.0819,5.24443,213703.84114134,0
+MMU.US,D,20081128,000000,5.2977,5.48809,5.23371,5.28795,124121.28087972,0
+MMU.US,D,20081201,000000,5.30373,5.30373,4.9519,5.04917,107144.58678272,0
+MMU.US,D,20081202,000000,5.04411,5.08736,4.79501,4.92464,89982.023968599,0
+MMU.US,D,20081203,000000,5.08736,5.08736,4.74652,4.87087,144600.72743042,0
+MMU.US,D,20081204,000000,4.87087,4.89259,4.60006,4.73581,126436.93810138,0
+MMU.US,D,20081205,000000,4.56247,4.86522,4.54632,4.75198,130824.87748417,0
+MMU.US,D,20081208,000000,4.5836,4.85452,4.5836,4.76853,128105.64895958,0
+MMU.US,D,20081209,000000,4.76853,4.84351,4.42127,4.55664,267307.96840138,0
+MMU.US,D,20081210,000000,4.60006,4.62714,4.35642,4.43266,196633.69923629,0
+MMU.US,D,20081211,000000,4.34006,4.47551,4.25942,4.34006,247442.60744648,0
+MMU.US,D,20081212,000000,4.26994,4.32438,4.08648,4.32438,164112.83513287,0
+MMU.US,D,20081215,000000,4.24832,4.52956,4.20488,4.26994,211307.05889948,0
+MMU.US,D,20081216,000000,4.23216,4.654,4.19496,4.56247,258145.97561566,0
+MMU.US,D,20081217,000000,4.45419,4.80592,4.42127,4.654,213617.5816262,0
+MMU.US,D,20081218,000000,4.73581,4.80592,4.43266,4.64368,222475.61231098,0
+MMU.US,D,20081219,000000,4.654,5.13059,4.64368,5.13059,301700.86936293,0
+MMU.US,D,20081222,000000,5.00098,5.01705,4.654,4.7027,286840.61408363,0
+MMU.US,D,20081223,000000,4.68692,5.13059,4.68137,4.9519,253098.76708151,0
+MMU.US,D,20081224,000000,4.87623,5.04411,4.87623,4.99494,116952.49903292,0
+MMU.US,D,20081226,000000,5.10908,5.34172,4.98999,5.0932,151443.98229748,0
+MMU.US,D,20081229,000000,5.06058,5.14131,4.97908,5.08736,215373.57889851,0
+MMU.US,D,20081230,000000,5.03282,5.34755,4.93526,5.19525,165860.61721326,0
+MMU.US,D,20081231,000000,5.22242,5.24949,4.91373,5.04917,179369.47342218,0
+MMU.US,D,20090102,000000,5.03856,5.22796,5.03856,5.08736,99566.072239058,0
+MMU.US,D,20090105,000000,5.0819,5.22796,5.06594,5.21726,209770.81801095,0
+MMU.US,D,20090106,000000,5.19525,5.41182,5.19525,5.37385,129577.19521175,0
+MMU.US,D,20090107,000000,5.32039,5.35749,5.04411,5.04411,141149.3199262,0
+MMU.US,D,20090108,000000,5.05473,5.26098,5.05473,5.19525,144964.24967275,0
+MMU.US,D,20090109,000000,5.21171,5.36352,5.21171,5.32545,240088.98378155,0
+MMU.US,D,20090112,000000,5.34755,5.35749,5.23371,5.29332,82909.77062684,0
+MMU.US,D,20090113,000000,5.32545,5.34755,5.23371,5.28202,127087.99206083,0
+MMU.US,D,20090114,000000,5.22796,5.35243,5.21726,5.30373,181810.4123206,0
+MMU.US,D,20090115,000000,5.30908,5.33626,5.21171,5.30373,145186.05985453,0
+MMU.US,D,20090116,000000,5.31473,5.38496,5.27677,5.38496,194661.02627715,0
+MMU.US,D,20090120,000000,5.37385,5.56394,5.37385,5.45496,163886.91735513,0
+MMU.US,D,20090121,000000,5.40169,5.45496,5.28795,5.40169,90993.519473412,0
+MMU.US,D,20090122,000000,5.40169,5.40169,5.28795,5.38496,96993.690269971,0
+MMU.US,D,20090123,000000,5.35749,5.42303,5.35749,5.42303,92584.18600839,0
+MMU.US,D,20090126,000000,5.39557,5.59071,5.30908,5.34172,212877.18745465,0
+MMU.US,D,20090127,000000,5.38496,5.47727,5.38496,5.47173,131689.52643348,0
+MMU.US,D,20090128,000000,5.47727,5.50941,5.40676,5.50941,165429.31963762,0
+MMU.US,D,20090129,000000,5.49305,5.4988,5.44474,5.47173,50498.78471532,0
+MMU.US,D,20090130,000000,5.47727,5.47727,5.43411,5.46578,109519.80414579,0
+MMU.US,D,20090202,000000,5.41806,5.50941,5.41806,5.43891,127261.53799008,0
+MMU.US,D,20090203,000000,5.49305,5.53093,5.41182,5.52031,125136.88398048,0
+MMU.US,D,20090204,000000,5.49305,5.65013,5.49305,5.62303,79107.163668144,0
+MMU.US,D,20090205,000000,5.61184,5.63892,5.51515,5.51515,80176.165516377,0
+MMU.US,D,20090206,000000,5.48204,5.56929,5.48204,5.52557,53951.219118544,0
+MMU.US,D,20090209,000000,5.52557,5.60708,5.50941,5.5579,66125.106640914,0
+MMU.US,D,20090210,000000,5.56929,5.58507,5.52031,5.54222,69557.003064345,0
+MMU.US,D,20090211,000000,5.5579,5.67172,5.53093,5.67172,94275.488644352,0
+MMU.US,D,20090212,000000,5.6661,5.70377,5.54729,5.60152,148408.46888406,0
+MMU.US,D,20090213,000000,5.60152,5.60152,5.50941,5.52031,92860.421836606,0
+MMU.US,D,20090217,000000,5.50415,5.52031,5.42781,5.45009,65715.37394404,0
+MMU.US,D,20090218,000000,5.41806,5.46062,5.37385,5.41806,99569.152936029,0
+MMU.US,D,20090219,000000,5.43411,5.46062,5.37988,5.37988,121938.09362771,0
+MMU.US,D,20090220,000000,5.36352,5.40676,5.28202,5.37988,89720.164726238,0
+MMU.US,D,20090223,000000,5.38496,5.39557,5.26575,5.27677,74446.069154095,0
+MMU.US,D,20090224,000000,5.27677,5.44474,5.19039,5.44474,153982.47659992,0
+MMU.US,D,20090225,000000,5.40169,5.50415,5.38496,5.50415,111893.99460987,0
+MMU.US,D,20090226,000000,5.94771,5.94771,5.44474,5.49305,100587.83673377,0
+MMU.US,D,20090227,000000,5.35749,5.44474,5.35243,5.39557,84341.267818422,0
+MMU.US,D,20090302,000000,5.33052,5.34755,5.11414,5.22796,254082.53631359,0
+MMU.US,D,20090303,000000,5.19039,5.33052,5.19039,5.33052,146216.03954115,0
+MMU.US,D,20090304,000000,5.30908,5.46062,5.30908,5.39557,150010.43130792,0
+MMU.US,D,20090305,000000,5.39557,5.39557,5.30908,5.31473,75124.849386259,0
+MMU.US,D,20090306,000000,5.30908,5.33626,4.95775,5.04917,227214.75114823,0
+MMU.US,D,20090309,000000,5.04411,5.17928,4.93029,4.97908,213852.74149483,0
+MMU.US,D,20090310,000000,4.96836,5.16808,4.96836,5.16808,160401.62218426,0
+MMU.US,D,20090311,000000,5.12524,5.44474,5.10342,5.34172,96146.498603504,0
+MMU.US,D,20090312,000000,5.28795,5.41806,5.28795,5.38496,91076.698291573,0
+MMU.US,D,20090313,000000,5.36352,5.40676,5.26098,5.37385,99809.447299608,0
+MMU.US,D,20090316,000000,5.34172,5.44474,5.27677,5.40169,131916.47111019,0
+MMU.US,D,20090317,000000,5.40169,5.54222,5.35243,5.42781,103460.07320783,0
+MMU.US,D,20090318,000000,5.45009,5.54222,5.35749,5.46578,120384.39545636,0
+MMU.US,D,20090319,000000,5.46062,5.56929,5.43891,5.45496,106248.10396475,0
+MMU.US,D,20090320,000000,5.52557,5.52557,5.36869,5.42781,56880.961936031,0
+MMU.US,D,20090323,000000,5.46578,5.50415,5.40676,5.44474,83402.682141874,0
+MMU.US,D,20090324,000000,5.43891,5.48809,5.35243,5.46578,190743.40663162,0
+MMU.US,D,20090325,000000,5.44474,5.52031,5.44474,5.52031,89419.28332227,0
+MMU.US,D,20090326,000000,5.64466,5.67718,5.52031,5.58507,108655.1551965,0
+MMU.US,D,20090327,000000,5.59656,5.60708,5.5579,5.57406,67171.516711373,0
+MMU.US,D,20090330,000000,5.54222,5.60152,5.45009,5.45496,59084.687167833,0
+MMU.US,D,20090331,000000,5.46062,5.50941,5.43411,5.46578,39622.897515873,0
+MMU.US,D,20090401,000000,5.46062,5.53093,5.42303,5.53093,65737.965721814,0
+MMU.US,D,20090402,000000,5.55245,5.55245,5.47727,5.4988,73344.206538195,0
+MMU.US,D,20090403,000000,5.47727,5.53093,5.34172,5.48204,100973.95075388,0
+MMU.US,D,20090406,000000,5.48204,5.62303,5.48204,5.58507,208184.25907193,0
+MMU.US,D,20090407,000000,5.57991,5.68284,5.50415,5.60152,143019.30298634,0
+MMU.US,D,20090408,000000,5.62303,5.62849,5.48204,5.62849,169345.91238416,0
+MMU.US,D,20090409,000000,5.61184,5.65539,5.58507,5.65013,144264.9314608,0
+MMU.US,D,20090413,000000,5.65013,5.68284,5.57991,5.68284,58328.889511447,0
+MMU.US,D,20090414,000000,5.61807,5.69861,5.52031,5.56929,84638.041626431,0
+MMU.US,D,20090415,000000,5.47727,5.61807,5.47727,5.5579,118079.00722458,0
+MMU.US,D,20090416,000000,5.56929,5.60708,5.50941,5.51515,49212.080281281,0
+MMU.US,D,20090417,000000,5.53093,5.53647,5.50941,5.53093,40517.326535865,0
+MMU.US,D,20090420,000000,5.54729,5.69861,5.53093,5.68284,150180.89654021,0
+MMU.US,D,20090421,000000,5.62303,5.87197,5.62303,5.74788,251491.67016268,0
+MMU.US,D,20090422,000000,5.71001,5.8398,5.71001,5.80698,92008.095675191,0
+MMU.US,D,20090423,000000,5.84498,5.86671,5.76911,5.86671,67001.05147909,0
+MMU.US,D,20090424,000000,5.87197,5.90974,5.77991,5.86671,107076.8114494,0
+MMU.US,D,20090427,000000,5.86144,5.89922,5.79064,5.84498,62811.303601295,0
+MMU.US,D,20090428,000000,5.8398,5.89922,5.81274,5.87751,97699.169875865,0
+MMU.US,D,20090429,000000,5.86144,5.93156,5.86144,5.89922,125859.82086919,0
+MMU.US,D,20090430,000000,5.90974,5.92095,5.78547,5.81761,167104.19188974,0
+MMU.US,D,20090501,000000,5.92095,5.92095,5.80212,5.86144,77785.544668457,0
+MMU.US,D,20090504,000000,5.86144,5.87197,5.81274,5.83406,70234.756397516,0
+MMU.US,D,20090505,000000,5.81761,5.84498,5.796,5.81761,97021.416542692,0
+MMU.US,D,20090506,000000,5.82335,5.97518,5.80212,5.86144,186242.50835997,0
+MMU.US,D,20090507,000000,5.87197,5.97518,5.86671,5.94265,139158.16278524,0
+MMU.US,D,20090508,000000,5.91509,6.0185,5.89922,5.94265,188598.21464223,0
+MMU.US,D,20090511,000000,5.89922,5.93156,5.88268,5.89922,106404.19261117,0
+MMU.US,D,20090512,000000,5.87751,5.99669,5.87751,5.99669,99400.741501724,0
+MMU.US,D,20090513,000000,5.89922,5.95882,5.8398,5.8558,87543.138868168,0
+MMU.US,D,20090514,000000,5.86144,5.90974,5.80212,5.90974,152259.34009528,0
+MMU.US,D,20090515,000000,5.8558,5.97518,5.8558,5.91509,105970.84123754,0
+MMU.US,D,20090518,000000,5.88811,5.93156,5.8558,5.90974,121189.48426424,0
+MMU.US,D,20090519,000000,5.93156,6.0185,5.93156,5.99669,160281.47500246,0
+MMU.US,D,20090520,000000,5.96933,5.99123,5.92621,5.95277,94342.23707868,0
+MMU.US,D,20090521,000000,5.91509,6.27813,5.91509,5.96933,119939.74819383,0
+MMU.US,D,20090522,000000,6.0185,6.0229,5.93729,5.94771,76343.77848698,0
+MMU.US,D,20090526,000000,5.93729,5.99669,5.91509,5.95277,61663.230530858,0
+MMU.US,D,20090527,000000,5.93156,6.10458,5.89406,6.0185,196307.14535758,0
+MMU.US,D,20090528,000000,5.99123,6.0229,5.87751,5.92621,116639.29484108,0
+MMU.US,D,20090529,000000,5.93156,6.01287,5.90458,6.01287,109596.82157003,0
+MMU.US,D,20090601,000000,6.00701,6.00701,5.97518,5.99123,115533.32462921,0
+MMU.US,D,20090602,000000,6.01287,6.06106,5.97518,6.03447,158462.83689178,0
+MMU.US,D,20090603,000000,6.04557,6.0561,5.95882,5.96408,102586.18216764,0
+MMU.US,D,20090604,000000,5.99669,6.06106,5.96408,6.01287,113398.40162972,0
+MMU.US,D,20090605,000000,6.0185,6.02931,5.93729,5.95277,97021.416542692,0
+MMU.US,D,20090608,000000,5.94771,5.95882,5.93729,5.95277,72574.032295953,0
+MMU.US,D,20090609,000000,5.95882,5.96933,5.92621,5.95277,111192.62259993,0
+MMU.US,D,20090610,000000,5.93156,5.96408,5.88811,5.92621,68855.631054409,0
+MMU.US,D,20090611,000000,5.92621,5.98014,5.89922,5.94265,108671.58558035,0
+MMU.US,D,20090612,000000,5.98014,5.98014,5.87197,5.87197,120374.12646646,0
+MMU.US,D,20090615,000000,5.92621,5.94265,5.86671,5.94265,72173.541689987,0
+MMU.US,D,20090616,000000,5.92095,6.11579,5.91509,6.10994,112557.3713572,0
+MMU.US,D,20090617,000000,6.10458,6.10994,6.00175,6.09388,133090.21665536,0
+MMU.US,D,20090618,000000,6.09388,6.16983,6.07256,6.07704,217045.37045367,0
+MMU.US,D,20090619,000000,6.07704,6.09388,6.0185,6.03447,116116.60325534,0
+MMU.US,D,20090622,000000,6.02931,6.04557,5.90974,5.96408,171611.25155533,0
+MMU.US,D,20090623,000000,5.95277,6.03447,5.90974,6.03447,121041.61080973,0
+MMU.US,D,20090624,000000,6.01287,6.08318,5.97518,5.99123,100508.76551156,0
+MMU.US,D,20090625,000000,6.00175,6.00175,5.94265,5.95882,98857.511936195,0
+MMU.US,D,20090626,000000,5.99669,6.01287,5.96933,6.00175,87322.355585391,0
+MMU.US,D,20090629,000000,6.02931,6.02931,5.96408,5.96933,52423.193421936,0
+MMU.US,D,20090630,000000,5.95277,6.00701,5.95277,6.00701,59601.21735963,0
+MMU.US,D,20090701,000000,6.0185,6.0561,5.95882,6.00701,103313.22665232,0
+MMU.US,D,20090702,000000,5.99669,6.03447,5.98014,6.00175,118064.63063872,0
+MMU.US,D,20090706,000000,6.12591,6.12591,6.0229,6.05044,87410.668898502,0
+MMU.US,D,20090707,000000,6.07704,6.11579,6.05044,6.06711,107208.25452007,0
+MMU.US,D,20090708,000000,6.10458,6.11579,6.03935,6.10458,105045.60524787,0
+MMU.US,D,20090709,000000,6.14268,6.14268,6.09914,6.14268,62751.743459894,0
+MMU.US,D,20090710,000000,6.06711,6.13722,6.04557,6.07256,98931.448663452,0
+MMU.US,D,20090713,000000,6.07256,6.13146,6.07256,6.10458,84123.565232612,0
+MMU.US,D,20090714,000000,6.08318,6.12591,6.00701,6.03447,139680.85437097,0
+MMU.US,D,20090715,000000,6.0561,6.09914,6.05044,6.08891,91999.880483275,0
+MMU.US,D,20090716,000000,6.07704,6.10458,6.03447,6.06106,138867.55037117,0
+MMU.US,D,20090717,000000,6.06106,6.21277,6.03447,6.06711,73611.200275505,0
+MMU.US,D,20090720,000000,6.08318,6.09914,6.05044,6.06106,81959.889061409,0
+MMU.US,D,20090721,000000,6.09388,6.16983,6.06711,6.16983,160464.26302263,0
+MMU.US,D,20090722,000000,6.12155,6.16457,6.06106,6.13722,142907.37099647,0
+MMU.US,D,20090723,000000,5.92095,6.15318,5.92095,6.0229,286537.67888167,0
+MMU.US,D,20090724,000000,6.0561,6.06106,5.95277,6.06106,152266.52838821,0
+MMU.US,D,20090727,000000,6.01287,6.04557,6.01287,6.03447,96499.751855947,0
+MMU.US,D,20090728,000000,6.05044,6.14842,6.03447,6.08318,156829.04059922,0
+MMU.US,D,20090729,000000,6.10994,6.13722,6.0561,6.08318,148142.50204575,0
+MMU.US,D,20090730,000000,6.10458,6.13722,6.06711,6.12591,152116.60113571,0
+MMU.US,D,20090731,000000,6.14268,6.14842,6.09914,6.12155,82809.134525853,0
+MMU.US,D,20090803,000000,6.27813,6.27813,6.18035,6.20235,220714.48054372,0
+MMU.US,D,20090804,000000,6.25095,6.25095,6.18035,6.21941,154915.92778151,0
+MMU.US,D,20090805,000000,6.25095,6.32565,6.17529,6.29965,132351.8762818,0
+MMU.US,D,20090806,000000,6.34863,6.34863,6.22915,6.28339,108430.26431777,0
+MMU.US,D,20090807,000000,6.32049,6.32565,6.28339,6.32049,97313.055855753,0
+MMU.US,D,20090810,000000,6.32565,6.32565,6.28339,6.30482,103174.59528871,0
+MMU.US,D,20090811,000000,6.32565,6.34863,6.28339,6.3424,72180.729982915,0
+MMU.US,D,20090812,000000,6.3424,6.34863,6.27813,6.28943,122986.55749614,0
+MMU.US,D,20090813,000000,6.28943,6.44057,6.27267,6.29965,127520.31653547,0
+MMU.US,D,20090814,000000,6.29965,6.29965,6.21941,6.26721,150922.31761075,0
+MMU.US,D,20090817,000000,6.25095,6.30482,6.22369,6.28943,197899.86569052,0
+MMU.US,D,20090818,000000,6.29965,6.31562,6.27813,6.30482,111229.59096357,0
+MMU.US,D,20090819,000000,6.30482,6.33724,6.27813,6.29965,107204.14692412,0
+MMU.US,D,20090820,000000,6.30482,6.3424,6.2941,6.31562,180035.93086648,0
+MMU.US,D,20090821,000000,6.31562,6.31562,6.23958,6.31064,219145.37888751,0
+MMU.US,D,20090824,000000,6.28943,6.31562,6.28339,6.29965,188595.13394526,0
+MMU.US,D,20090825,000000,6.31562,6.38134,6.27813,6.30482,283922.16715501,0
+MMU.US,D,20090826,000000,6.33198,6.33198,6.28943,6.31562,174539.96747384,0
+MMU.US,D,20090827,000000,6.32565,6.33198,6.31064,6.33198,54685.451896147,0
+MMU.US,D,20090828,000000,6.3424,6.3758,6.33198,6.36546,116174.10959876,0
+MMU.US,D,20090831,000000,6.38592,6.40287,6.3424,6.35876,168889.96923274,0
+MMU.US,D,20090901,000000,6.35876,6.41348,6.33198,6.40803,125731.4584955,0
+MMU.US,D,20090902,000000,6.40803,6.47318,6.39722,6.47318,131205.85700935,0
+MMU.US,D,20090903,000000,6.4619,6.49481,6.44553,6.48925,224600.26632057,0
+MMU.US,D,20090904,000000,6.49917,6.53229,6.49481,6.53229,127230.73102039,0
+MMU.US,D,20090908,000000,6.53773,6.6246,6.521,6.58613,122627.14284977,0
+MMU.US,D,20090909,000000,6.5913,6.63093,6.56023,6.57522,222162.40811913,0
+MMU.US,D,20090910,000000,6.58613,6.58613,6.51515,6.54855,156168.7445489,0
+MMU.US,D,20090911,000000,6.521,6.56442,6.521,6.53773,97573.888199126,0
+MMU.US,D,20090914,000000,6.54309,6.56442,6.53773,6.55411,113769.11216499,0
+MMU.US,D,20090915,000000,6.53773,6.56023,6.53229,6.54309,155574.17003388,0
+MMU.US,D,20090916,000000,6.53229,6.55411,6.52634,6.55411,138974.3478661,0
+MMU.US,D,20090917,000000,6.51515,6.59734,6.51515,6.5913,144695.20213746,0
+MMU.US,D,20090918,000000,6.5913,6.5913,6.53773,6.55411,118370.64653765,0
+MMU.US,D,20090921,000000,6.54855,6.58613,6.53229,6.54855,147623.91805597,0
+MMU.US,D,20090922,000000,6.54855,6.61487,6.51515,6.60931,244851.74129558,0
+MMU.US,D,20090923,000000,6.62013,6.70552,6.62013,6.65644,292040.83056724,0
+MMU.US,D,20090924,000000,6.70552,6.70552,6.58613,6.58613,127161.92878807,0
+MMU.US,D,20090925,000000,6.6246,6.65644,6.5913,6.64622,145194.27504644,0
+MMU.US,D,20090928,000000,6.67729,6.76036,6.64155,6.76036,134392.32457425,0
+MMU.US,D,20090929,000000,6.74847,6.77115,6.69432,6.73298,100304.41261262,0
+MMU.US,D,20090930,000000,6.73298,6.79882,6.73298,6.76036,166971.72192007,0
+MMU.US,D,20091001,000000,6.7921,6.80292,6.71674,6.78702,183188.51076472,0
+MMU.US,D,20091002,000000,6.79882,6.84156,6.73873,6.84156,179782.28681603,0
+MMU.US,D,20091005,000000,6.86192,6.86192,6.80622,6.80622,127971.12519193,0
+MMU.US,D,20091006,000000,6.81899,6.86192,6.81255,6.85277,160155.16642674,0
+MMU.US,D,20091007,000000,6.85277,6.86787,6.82375,6.84156,156356.66706401,0
+MMU.US,D,20091008,000000,6.85277,6.88558,6.82375,6.85277,177660.7135034,0
+MMU.US,D,20091009,000000,6.81899,6.84156,6.60931,6.60931,227245.55811794,0
+MMU.US,D,20091012,000000,6.63093,6.63093,6.34863,6.39722,335935.62788007,0
+MMU.US,D,20091013,000000,6.39722,6.57006,6.39197,6.521,203457.44302255,0
+MMU.US,D,20091014,000000,6.5059,6.55411,6.39722,6.44057,216235.14715083,0
+MMU.US,D,20091015,000000,6.37053,6.39722,6.27813,6.32049,260005.68968593,0
+MMU.US,D,20091016,000000,6.2941,6.41894,6.2941,6.41348,157355.83978095,0
+MMU.US,D,20091019,000000,6.44553,6.48925,6.42497,6.47893,97129.240936606,0
+MMU.US,D,20091020,000000,6.521,6.65148,6.5059,6.64622,218324.8865948,0
+MMU.US,D,20091021,000000,6.63093,6.63561,6.54855,6.55411,132878.67546349,0
+MMU.US,D,20091022,000000,6.57522,6.58613,6.46706,6.46706,166584.58100095,0
+MMU.US,D,20091023,000000,6.47318,6.521,6.46706,6.521,109215.84204486,0
+MMU.US,D,20091026,000000,6.521,6.521,6.49481,6.5059,71983.565376902,0
+MMU.US,D,20091027,000000,6.47318,6.521,6.4619,6.48379,151266.32877228,0
+MMU.US,D,20091028,000000,6.48379,6.51515,6.44057,6.47893,113649.99188219,0
+MMU.US,D,20091029,000000,6.46706,6.49917,6.35876,6.39197,167320.86757656,0
+MMU.US,D,20091030,000000,6.42965,6.48379,6.39722,6.46706,111892.96771089,0
+MMU.US,D,20091102,000000,6.48925,6.521,6.46706,6.49917,94948.107482577,0
+MMU.US,D,20091103,000000,6.51515,6.521,6.45119,6.521,181476.67014895,0
+MMU.US,D,20091104,000000,6.48925,6.56442,6.48925,6.56023,171240.54102007,0
+MMU.US,D,20091105,000000,6.56442,6.57006,6.52634,6.57006,135331.93714979,0
+MMU.US,D,20091106,000000,6.57006,6.62013,6.55411,6.62013,142927.90897628,0
+MMU.US,D,20091109,000000,6.6246,6.6246,6.56442,6.5913,122209.19496097,0
+MMU.US,D,20091110,000000,6.61487,6.63093,6.58613,6.62013,129094.55268662,0
+MMU.US,D,20091111,000000,6.5913,6.6246,6.58613,6.62013,140323.6931385,0
+MMU.US,D,20091112,000000,6.6246,6.63561,6.59734,6.62013,100763.43646099,0
+MMU.US,D,20091113,000000,6.62013,6.6246,6.57522,6.58613,146995.4558743,0
+MMU.US,D,20091116,000000,6.61487,6.61487,6.49481,6.53229,116609.51477038,0
+MMU.US,D,20091117,000000,6.54855,6.56442,6.47318,6.53229,185842.017754,0
+MMU.US,D,20091118,000000,6.53229,6.56442,6.51048,6.54309,125567.15465715,0
+MMU.US,D,20091119,000000,6.56023,6.56023,6.48379,6.5059,150353.41557047,0
+MMU.US,D,20091120,000000,6.521,6.53773,6.49917,6.52634,100765.49025898,0
+MMU.US,D,20091123,000000,6.49917,6.58078,6.49917,6.58078,98161.27442121,0
+MMU.US,D,20091124,000000,6.53229,6.59734,6.53229,6.58613,241113.82897323,0
+MMU.US,D,20091125,000000,6.58613,6.59734,6.58078,6.5913,163315.9615169,0
+MMU.US,D,20091127,000000,6.58078,6.58613,6.57006,6.57522,44659.837060135,0
+MMU.US,D,20091130,000000,6.58078,6.5913,6.57522,6.58078,170605.91744447,0
+MMU.US,D,20091201,000000,6.5913,6.5913,6.53773,6.54855,124306.12269784,0
+MMU.US,D,20091202,000000,6.56442,6.57522,6.54855,6.57522,154688.9831048,0
+MMU.US,D,20091203,000000,6.57522,6.5913,6.53229,6.53229,216477.49531239,0
+MMU.US,D,20091204,000000,6.5913,6.5913,6.55411,6.57006,119574.17215352,0
+MMU.US,D,20091207,000000,6.57522,6.5913,6.56023,6.5913,119229.13409299,0
+MMU.US,D,20091208,000000,6.58613,6.59734,6.58078,6.59734,224005.69180557,0
+MMU.US,D,20091209,000000,6.58613,6.59734,6.58078,6.5913,123625.28866771,0
+MMU.US,D,20091210,000000,6.58613,6.65644,6.58613,6.65644,150453.02477246,0
+MMU.US,D,20091211,000000,6.60348,6.65644,6.60348,6.64622,131864.09926172,0
+MMU.US,D,20091214,000000,6.6246,6.67173,6.61487,6.64622,125702.70532378,0
+MMU.US,D,20091215,000000,6.65148,6.65644,6.61487,6.64155,168088.98802081,0
+MMU.US,D,20091216,000000,6.65148,6.65644,6.60348,6.65644,108067.76897442,0
+MMU.US,D,20091217,000000,6.6246,6.63093,6.60348,6.63093,121563.27549648,0
+MMU.US,D,20091218,000000,6.65148,6.65148,6.56023,6.61487,239753.18781194,0
+MMU.US,D,20091221,000000,6.59734,6.64622,6.59734,6.64155,82665.368667303,0
+MMU.US,D,20091222,000000,6.64155,6.68381,6.5913,6.68381,215044.97122183,0
+MMU.US,D,20091223,000000,6.69432,6.73298,6.66122,6.69968,140504.42736069,0
+MMU.US,D,20091224,000000,6.68907,6.72151,6.66588,6.68381,58631.824713394,0
+MMU.US,D,20091228,000000,6.69968,6.69968,6.65644,6.66122,97267.87230021,0
+MMU.US,D,20091229,000000,6.62013,6.66588,6.60931,6.62013,120524.05371895,0
+MMU.US,D,20091230,000000,6.62013,6.63093,6.60348,6.63093,65643.491014766,0
+MMU.US,D,20091231,000000,6.59734,6.63561,6.59734,6.59734,53483.980078249,0
+MMU.US,D,20100104,000000,6.60931,6.71128,6.60348,6.69968,273186.96511715,0
+MMU.US,D,20100105,000000,6.67173,6.69968,6.64622,6.66588,171650.27371695,0
+MMU.US,D,20100106,000000,6.66588,6.69432,6.65148,6.68381,137604.4646139,0
+MMU.US,D,20100107,000000,6.68907,6.71128,6.65644,6.66588,142056.07173405,0
+MMU.US,D,20100108,000000,6.66122,6.71128,6.65644,6.69968,156803.3681245,0
+MMU.US,D,20100111,000000,6.71128,6.75539,6.68381,6.7434,192413.14438879,0
+MMU.US,D,20100112,000000,6.72704,6.75539,6.72704,6.7434,66165.155701512,0
+MMU.US,D,20100113,000000,6.72151,6.74847,6.68381,6.73298,195891.25126677,0
+MMU.US,D,20100114,000000,6.74847,6.78138,6.73298,6.76581,70770.797670118,0
+MMU.US,D,20100115,000000,6.77115,6.77115,6.73298,6.73873,85831.298252409,0
+MMU.US,D,20100119,000000,6.75539,6.77115,6.73298,6.74847,114311.31483152,0
+MMU.US,D,20100120,000000,6.73298,6.75539,6.71674,6.73298,79706.872678104,0
+MMU.US,D,20100121,000000,6.71674,6.73873,6.65644,6.69968,231246.35658162,0
+MMU.US,D,20100122,000000,6.75539,6.9484,6.72151,6.73873,345751.7553222,0
+MMU.US,D,20100125,000000,6.7921,6.81899,6.74847,6.75539,120904.00634512,0
+MMU.US,D,20100126,000000,6.78702,6.78702,6.71128,6.72704,99544.507360278,0
+MMU.US,D,20100127,000000,6.78138,6.78702,6.74847,6.78702,160928.42136594,0
+MMU.US,D,20100128,000000,6.77506,6.78702,6.77115,6.77506,114129.55371036,0
+MMU.US,D,20100129,000000,6.7921,6.7921,6.73298,6.76036,135988.12560417,0
+MMU.US,D,20100201,000000,6.77506,6.7921,6.7434,6.77506,147003.6710662,0
+MMU.US,D,20100202,000000,6.78138,6.84156,6.75539,6.82981,279136.81786323,0
+MMU.US,D,20100203,000000,6.81255,6.84761,6.80292,6.84156,173351.84534282,0
+MMU.US,D,20100204,000000,6.80292,6.82375,6.7921,6.81899,209801.62498065,0
+MMU.US,D,20100205,000000,6.81255,6.84156,6.77506,6.84156,125959.4300712,0
+MMU.US,D,20100208,000000,6.83533,6.84761,6.80292,6.84761,165622.37664767,0
+MMU.US,D,20100209,000000,6.84156,6.84761,6.79882,6.81255,140052.59180523,0
+MMU.US,D,20100210,000000,6.81899,6.82981,6.7921,6.81899,79585.698597323,0
+MMU.US,D,20100211,000000,6.82981,6.83533,6.80622,6.82375,129280.42140373,0
+MMU.US,D,20100212,000000,6.83533,6.86787,6.80622,6.86787,134500.14896817,0
+MMU.US,D,20100216,000000,6.84761,6.96855,6.84761,6.88558,188955.57549063,0
+MMU.US,D,20100217,000000,6.87466,6.9219,6.82981,6.86787,102126.13142027,0
+MMU.US,D,20100218,000000,6.85725,6.88012,6.76581,6.80292,157385.61985165,0
+MMU.US,D,20100219,000000,6.80622,6.80622,6.73873,6.74847,141885.60650177,0
+MMU.US,D,20100222,000000,6.78138,6.78138,6.57006,6.61487,237085.30423681,0
+MMU.US,D,20100223,000000,6.66588,6.73873,6.57006,6.73873,206093.49272899,0
+MMU.US,D,20100224,000000,6.70552,6.77506,6.70552,6.74847,136297.22220007,0
+MMU.US,D,20100225,000000,6.72704,6.77506,6.72704,6.76036,60433.005541251,0
+MMU.US,D,20100226,000000,6.77115,6.81899,6.75539,6.81899,82581.16295015,0
+MMU.US,D,20100301,000000,6.7921,6.81899,6.78138,6.78702,88063.776655924,0
+MMU.US,D,20100302,000000,6.80622,6.80622,6.72151,6.73873,116485.25999264,0
+MMU.US,D,20100303,000000,6.73873,6.75539,6.68907,6.68907,228024.97445108,0
+MMU.US,D,20100304,000000,6.68907,6.7434,6.68907,6.73873,79515.869466026,0
+MMU.US,D,20100305,000000,6.75539,6.76581,6.72704,6.73873,94823.852704828,0
+MMU.US,D,20100308,000000,6.75539,6.77115,6.72151,6.73298,179851.08904832,0
+MMU.US,D,20100309,000000,6.7434,6.7434,6.72704,6.73298,121303.4700521,0
+MMU.US,D,20100310,000000,6.73873,6.77506,6.73873,6.77115,249695.62382979,0
+MMU.US,D,20100311,000000,6.77506,6.78138,6.73873,6.77506,124953.06906132,0
+MMU.US,D,20100312,000000,6.77115,6.78138,6.74847,6.76581,141293.08578473,0
+MMU.US,D,20100315,000000,6.76036,6.78138,6.74847,6.77115,106010.89029815,0
+MMU.US,D,20100316,000000,6.74847,6.76581,6.71674,6.72151,171558.87970687,0
+MMU.US,D,20100317,000000,6.72151,6.72151,6.67173,6.69968,162808.673416,0
+MMU.US,D,20100318,000000,6.72151,6.73298,6.69968,6.70552,132725.66751404,0
+MMU.US,D,20100319,000000,6.73298,6.7434,6.71674,6.7434,78794.986375289,0
+MMU.US,D,20100322,000000,6.74847,6.78702,6.72704,6.78702,106104.33810621,0
+MMU.US,D,20100323,000000,6.7921,6.81255,6.75539,6.78702,294731.30592013,0
+MMU.US,D,20100324,000000,6.80622,6.84761,6.79882,6.82981,137310.77150286,0
+MMU.US,D,20100325,000000,6.84761,6.87466,6.82375,6.85277,149208.42319701,0
+MMU.US,D,20100326,000000,6.86787,6.87466,6.84156,6.86192,131035.39177706,0
+MMU.US,D,20100329,000000,6.86787,6.87466,6.85277,6.87466,148119.91026797,0
+MMU.US,D,20100330,000000,6.87466,6.8997,6.85277,6.88919,144863.61357177,0
+MMU.US,D,20100331,000000,6.88919,6.9817,6.88012,6.9817,142864.2412389,0
+MMU.US,D,20100401,000000,6.9817,7.0036,6.95151,6.96855,134584.35468531,0
+MMU.US,D,20100405,000000,6.98647,6.98647,6.88919,6.90448,118141.64806295,0
+MMU.US,D,20100406,000000,6.92766,6.95151,6.91578,6.93331,108823.56663081,0
+MMU.US,D,20100407,000000,6.95151,6.96417,6.88012,6.96417,106696.85882324,0
+MMU.US,D,20100408,000000,6.95151,6.9817,6.86787,6.91578,151039.38409556,0
+MMU.US,D,20100409,000000,6.89386,6.97527,6.88919,6.93836,92980.569018395,0
+MMU.US,D,20100412,000000,6.9484,6.9817,6.91032,6.95784,128133.37523229,0
+MMU.US,D,20100413,000000,6.96417,6.98647,6.92766,6.98647,138977.42856307,0
+MMU.US,D,20100414,000000,6.98647,7.0412,6.95784,7.0412,122370.41810235,0
+MMU.US,D,20100415,000000,7.0412,7.05696,6.98647,7.01997,101263.53626896,0
+MMU.US,D,20100416,000000,7.03729,7.04588,6.9219,6.9219,167609.42619265,0
+MMU.US,D,20100419,000000,6.9219,6.94431,6.85725,6.86192,220825.3856346,0
+MMU.US,D,20100420,000000,6.88919,6.99232,6.86787,6.91578,316936.96967244,0
+MMU.US,D,20100421,000000,6.8997,6.92766,6.88558,6.91032,132333.3921,0
+MMU.US,D,20100422,000000,6.92766,6.99232,6.92766,6.99232,143940.43138007,0
+MMU.US,D,20100423,000000,6.96855,7.03729,6.96855,7.02639,110671.98481219,0
+MMU.US,D,20100426,000000,7.03233,7.03729,6.99844,7.02571,123435.31235463,0
+MMU.US,D,20100427,000000,6.99844,7.01997,6.8997,7.01997,110619.61296372,0
+MMU.US,D,20100428,000000,7.00936,7.01997,6.95151,6.95784,151075.32556019,0
+MMU.US,D,20100429,000000,6.98647,7.03729,6.95151,6.95784,140979.8815929,0
+MMU.US,D,20100430,000000,6.97527,6.97527,6.92766,6.92766,88037.077282192,0
+MMU.US,D,20100503,000000,6.95151,6.96417,6.91578,6.96417,172265.38621174,0
+MMU.US,D,20100504,000000,6.93331,6.99232,6.93331,6.98647,123400.39778898,0
+MMU.US,D,20100505,000000,6.91032,6.97527,6.91032,6.9219,151073.27176221,0
+MMU.US,D,20100506,000000,6.88012,6.93836,6.73873,6.91578,161824.90418392,0
+MMU.US,D,20100507,000000,6.81899,6.8997,6.57522,6.76036,455300.31263971,0
+MMU.US,D,20100510,000000,6.85277,6.85277,6.77115,6.81255,121251.09820362,0
+MMU.US,D,20100511,000000,6.72704,6.8997,6.72704,6.87466,208782.94118291,0
+MMU.US,D,20100512,000000,6.88919,6.96855,6.87466,6.96855,151736.64850954,0
+MMU.US,D,20100513,000000,6.96855,6.99232,6.94431,6.9817,132660.97287769,0
+MMU.US,D,20100514,000000,6.9817,6.99232,6.93331,6.96417,121593.05556717,0
+MMU.US,D,20100517,000000,6.9817,6.98647,6.91578,6.98647,155322.57978142,0
+MMU.US,D,20100518,000000,6.9817,7.0036,6.95151,6.99232,166902.91968776,0
+MMU.US,D,20100519,000000,6.98647,7.01481,6.95151,6.9817,161520.94208299,0
+MMU.US,D,20100520,000000,6.94431,6.94431,6.85277,6.88012,106495.58662128,0
+MMU.US,D,20100521,000000,6.86787,6.9484,6.7921,6.91578,70889.917952918,0
+MMU.US,D,20100524,000000,6.93331,7.00936,6.92766,6.93331,97891.199986932,0
+MMU.US,D,20100525,000000,6.85725,7.07489,6.85725,7.07489,196651.15651911,0
+MMU.US,D,20100526,000000,7.0519,7.09058,7.03729,7.06973,172312.62356528,0
+MMU.US,D,20100527,000000,7.09058,7.11442,7.05696,7.09058,99088.564208869,0
+MMU.US,D,20100528,000000,7.12523,7.1932,6.9817,6.9817,201212.64183117,0
+MMU.US,D,20100601,000000,7.00936,7.02571,6.92766,6.92766,131635.10078703,0
+MMU.US,D,20100602,000000,6.90448,7.02571,6.8997,7.01997,121101.17095114,0
+MMU.US,D,20100603,000000,7.00936,7.06371,6.99844,7.05696,118094.41070943,0
+MMU.US,D,20100604,000000,7.01481,7.0519,7.00936,7.00936,99390.47251183,0
+MMU.US,D,20100607,000000,7.01997,7.04588,7.01481,7.03729,156981.02164971,0
+MMU.US,D,20100608,000000,7.03729,7.03729,7.00936,7.01481,153231.81343848,0
+MMU.US,D,20100609,000000,7.03729,7.04588,7.01481,7.02571,150888.42994408,0
+MMU.US,D,20100610,000000,7.02571,7.05696,7.00936,7.03233,173762.60493867,0
+MMU.US,D,20100611,000000,7.02571,7.0412,7.01481,7.03233,123210.42147589,0
+MMU.US,D,20100614,000000,7.03729,7.0519,7.01997,7.03233,139416.94133064,0
+MMU.US,D,20100615,000000,7.0519,7.06371,7.03233,7.06371,159581.12989152,0
+MMU.US,D,20100616,000000,7.01481,7.03729,6.99232,7.01481,98058.584522245,0
+MMU.US,D,20100617,000000,7.0036,7.17256,6.98647,7.11948,195809.09934758,0
+MMU.US,D,20100618,000000,7.14296,7.14899,7.05696,7.08131,112737.07868039,0
+MMU.US,D,20100621,000000,7.11442,7.11442,7.02571,7.06371,133544.1060088,0
+MMU.US,D,20100622,000000,7.09456,7.17256,7.06973,7.08131,166148.14893037,0
+MMU.US,D,20100623,000000,7.08131,7.20305,7.08131,7.20305,177634.01412968,0
+MMU.US,D,20100624,000000,7.1672,7.20305,7.0519,7.11442,188767.65297553,0
+MMU.US,D,20100625,000000,7.14296,7.18804,7.13069,7.17256,97823.424653612,0
+MMU.US,D,20100628,000000,7.17772,7.17772,7.1048,7.11016,146188.31326842,0
+MMU.US,D,20100629,000000,7.03729,7.09904,7.03729,7.06371,121135.05861778,0
+MMU.US,D,20100630,000000,7.02504,7.09144,7.02504,7.06973,170389.24175765,0
+MMU.US,D,20100701,000000,7.07489,7.07489,7.03233,7.05696,133802.88455419,0
+MMU.US,D,20100702,000000,7.0412,7.07489,7.02571,7.0412,127217.38133353,0
+MMU.US,D,20100706,000000,7.06371,7.06973,7.00936,7.03233,228963.56012762,0
+MMU.US,D,20100707,000000,7.01997,7.0412,6.99844,7.0412,121399.99855713,0
+MMU.US,D,20100708,000000,7.03729,7.04588,7.0036,7.00936,88322.555201316,0
+MMU.US,D,20100709,000000,7.02571,7.02571,7.01481,7.02571,82768.058566267,0
+MMU.US,D,20100712,000000,7.00936,7.02571,6.98647,7.0036,161032.1381639,0
+MMU.US,D,20100713,000000,7.0036,7.03233,6.97527,6.9817,145032.02500609,0
+MMU.US,D,20100714,000000,6.97527,7.01481,6.97527,7.01481,107786.39865125,0
+MMU.US,D,20100715,000000,6.9817,7.0519,6.9817,7.0519,115470.68379084,0
+MMU.US,D,20100716,000000,7.05696,7.09058,7.03233,7.09058,101047.88748113,0
+MMU.US,D,20100719,000000,7.0519,7.09058,7.0519,7.08131,154878.9594179,0
+MMU.US,D,20100720,000000,7.07489,7.11016,7.06973,7.11016,188755.33018765,0
+MMU.US,D,20100721,000000,7.08474,7.08474,7.02571,7.06371,142907.37099647,0
+MMU.US,D,20100722,000000,7.0412,7.06371,7.02571,7.05696,153745.26293332,0
+MMU.US,D,20100723,000000,7.03233,7.05696,7.03233,7.05696,73809.391780509,0
+MMU.US,D,20100726,000000,7.0519,7.06973,7.03233,7.06973,175340.94868576,0
+MMU.US,D,20100727,000000,7.06973,7.11016,7.0519,7.11016,96269.726482263,0
+MMU.US,D,20100728,000000,7.09904,7.09904,7.0519,7.09058,68080.32231722,0
+MMU.US,D,20100729,000000,7.08474,7.09058,7.03729,7.0519,98070.90731012,0
+MMU.US,D,20100730,000000,7.06973,7.13069,7.06371,7.12523,100353.70376412,0
+MMU.US,D,20100802,000000,7.13069,7.16098,7.09456,7.13733,119015.53910315,0
+MMU.US,D,20100803,000000,7.11442,7.11948,7.09058,7.11016,101536.69140021,0
+MMU.US,D,20100804,000000,7.11016,7.13069,7.09904,7.13069,84921.465747577,0
+MMU.US,D,20100805,000000,7.09456,7.15503,7.09456,7.13069,68162.474236391,0
+MMU.US,D,20100806,000000,7.13069,7.15503,7.09904,7.15503,94057.786058544,0
+MMU.US,D,20100809,000000,7.15503,7.1672,7.12523,7.15503,132396.03293836,0
+MMU.US,D,20100810,000000,7.16098,7.18259,7.14296,7.14899,132798.57734231,0
+MMU.US,D,20100811,000000,7.14296,7.17256,7.09058,7.17256,85570.465909038,0
+MMU.US,D,20100812,000000,7.1672,7.17256,7.14296,7.17256,109955.20931741,0
+MMU.US,D,20100813,000000,7.17256,7.21444,7.1672,7.21444,94528.105795807,0
+MMU.US,D,20100816,000000,7.19798,7.25184,7.19798,7.22603,126841.53630331,0
+MMU.US,D,20100817,000000,7.20947,7.22603,7.17772,7.20305,203622.77375989,0
+MMU.US,D,20100818,000000,7.18804,7.18804,7.08474,7.11442,266855.10594693,0
+MMU.US,D,20100819,000000,7.1048,7.17772,7.09058,7.11948,158114.7181343,0
+MMU.US,D,20100820,000000,7.13733,7.14899,7.11442,7.12523,96905.376956862,0
+MMU.US,D,20100823,000000,7.12523,7.14296,7.09456,7.11016,175181.77934238,0
+MMU.US,D,20100824,000000,7.09456,7.12523,7.09456,7.11442,94014.65630098,0
+MMU.US,D,20100825,000000,7.09456,7.11016,7.09058,7.11016,171955.26271687,0
+MMU.US,D,20100826,000000,7.11442,7.15503,7.1048,7.14296,147830.32475289,0
+MMU.US,D,20100827,000000,7.13069,7.2199,7.13069,7.2199,113037.96008436,0
+MMU.US,D,20100830,000000,7.19798,7.23186,7.18259,7.18259,124677.86013211,0
+MMU.US,D,20100831,000000,7.19935,7.19935,7.16312,7.16867,100459.47436006,0
+MMU.US,D,20100901,000000,7.17256,7.20947,7.14296,7.14296,206179.75224412,0
+MMU.US,D,20100902,000000,7.18259,7.18259,7.11948,7.12523,176988.09466518,0
+MMU.US,D,20100903,000000,7.12523,7.16098,7.06371,7.09904,143797.69242051,0
+MMU.US,D,20100907,000000,7.09058,7.13069,7.09058,7.13069,48435.744645101,0
+MMU.US,D,20100908,000000,7.12523,7.1672,7.1048,7.15503,139705.49994673,0
+MMU.US,D,20100909,000000,7.1672,7.18804,7.15503,7.17256,137819.08650273,0
+MMU.US,D,20100910,000000,7.18259,7.24055,7.17772,7.24055,103430.29313713,0
+MMU.US,D,20100913,000000,7.22603,7.24055,7.18259,7.1932,138853.17378532,0
+MMU.US,D,20100914,000000,7.19798,7.24055,7.1672,7.22603,155694.31721566,0
+MMU.US,D,20100915,000000,7.20305,7.20305,7.0519,7.09058,175264.95816054,0
+MMU.US,D,20100916,000000,7.09904,7.11442,7.0036,7.1048,136176.04811928,0
+MMU.US,D,20100917,000000,7.08131,7.17256,7.07489,7.17256,227341.05972396,0
+MMU.US,D,20100920,000000,7.17256,7.1932,7.13733,7.18259,257875.90118139,0
+MMU.US,D,20100921,000000,7.16098,7.17772,7.08474,7.09456,142822.13838034,0
+MMU.US,D,20100922,000000,7.1048,7.1048,7.07489,7.09058,82207.371717915,0
+MMU.US,D,20100923,000000,7.09456,7.09904,7.03233,7.06371,140698.51126973,0
+MMU.US,D,20100924,000000,7.06973,7.08131,7.0036,7.01481,123809.10358684,0
+MMU.US,D,20100927,000000,7.01481,7.03233,6.93836,7.01481,137817.03270476,0
+MMU.US,D,20100928,000000,7.02571,7.0519,7.01481,7.0412,112513.21470063,0
+MMU.US,D,20100929,000000,7.01997,7.06371,7.01481,7.06371,93774.3619374,0
+MMU.US,D,20100930,000000,7.07197,7.07197,7.03546,7.07197,83307.180535837,0
+MMU.US,D,20101001,000000,7.04588,7.09456,7.04588,7.09456,88801.090130496,0
+MMU.US,D,20101004,000000,7.06973,7.1048,7.06371,7.06973,94153.287664583,0
+MMU.US,D,20101005,000000,7.06973,7.1048,7.0036,7.04588,164252.49339546,0
+MMU.US,D,20101006,000000,7.03729,7.09058,7.00936,7.08131,185884.12061257,0
+MMU.US,D,20101007,000000,7.09058,7.09058,7.03233,7.04588,157215.15461935,0
+MMU.US,D,20101008,000000,7.04588,7.06973,6.93331,7.02571,293426.11730428,0
+MMU.US,D,20101011,000000,6.99844,7.06371,6.99844,7.06371,69146.243468483,0
+MMU.US,D,20101012,000000,6.93331,7.03233,6.93331,7.03233,203779.8893053,0
+MMU.US,D,20101013,000000,7.03233,7.0519,7.00936,7.03233,145062.83197577,0
+MMU.US,D,20101014,000000,7.0412,7.05696,7.01997,7.05696,64357.813479717,0
+MMU.US,D,20101015,000000,7.05696,7.06371,7.02571,7.03729,96125.960623712,0
+MMU.US,D,20101018,000000,7.00936,7.0519,7.0036,7.0412,141009.6616636,0
+MMU.US,D,20101019,000000,7.03233,7.0519,6.98647,7.04588,109108.01765094,0
+MMU.US,D,20101020,000000,7.0412,7.0412,6.98647,6.99844,159034.81962903,0
+MMU.US,D,20101021,000000,7.00936,7.06371,6.99844,7.03729,121751.19801158,0
+MMU.US,D,20101022,000000,7.03233,7.03729,6.99232,7.03729,90008.723342332,0
+MMU.US,D,20101025,000000,7.0412,7.04588,7.03233,7.03729,105877.39342949,0
+MMU.US,D,20101026,000000,7.02571,7.03729,6.9817,7.00936,145872.02837962,0
+MMU.US,D,20101027,000000,6.98647,7.00936,6.95151,6.95784,104927.51186406,0
+MMU.US,D,20101028,000000,6.96417,6.9817,6.95784,6.95784,125010.57540475,0
+MMU.US,D,20101029,000000,6.9671,6.97877,6.93982,6.9671,96630.168027632,0
+MMU.US,D,20101101,000000,6.95784,6.9817,6.93331,6.9484,173698.93720131,0
+MMU.US,D,20101102,000000,6.96417,6.96855,6.94431,6.96855,107735.05370177,0
+MMU.US,D,20101103,000000,6.97527,6.97527,6.94431,6.96417,88532.042595207,0
+MMU.US,D,20101104,000000,6.95784,7.02571,6.95784,7.00936,182103.07853266,0
+MMU.US,D,20101105,000000,6.99844,7.03233,6.99844,7.0036,168312.85200057,0
+MMU.US,D,20101108,000000,7.00936,7.02571,6.98647,6.99232,143280.13532972,0
+MMU.US,D,20101109,000000,6.99232,6.99232,6.90448,6.91032,172807.58887829,0
+MMU.US,D,20101110,000000,6.92766,6.92766,6.60348,6.72151,564649.65155322,0
+MMU.US,D,20101111,000000,6.69968,6.69968,6.521,6.63561,472164.04784785,0
+MMU.US,D,20101112,000000,6.65644,6.70552,6.48925,6.6246,320681.04338874,0
+MMU.US,D,20101115,000000,6.53229,6.62013,6.42497,6.45614,579985.36106474,0
+MMU.US,D,20101116,000000,6.35876,6.75539,6.25095,6.7434,739120.81679475,0
+MMU.US,D,20101117,000000,6.68381,6.68381,6.56023,6.5913,202037.24171985,0
+MMU.US,D,20101118,000000,6.60348,6.60348,6.3424,6.42497,547861.90687033,0
+MMU.US,D,20101119,000000,6.38134,6.60931,6.37053,6.58613,252944.73223305,0
+MMU.US,D,20101122,000000,6.65644,6.82375,6.63561,6.78702,399458.57248121,0
+MMU.US,D,20101123,000000,6.7921,6.89386,6.77115,6.89386,257725.97392889,0
+MMU.US,D,20101124,000000,6.88919,6.9219,6.79882,6.84156,213792.15445445,0
+MMU.US,D,20101126,000000,6.86192,6.8997,6.83533,6.8997,52952.046401607,0
+MMU.US,D,20101129,000000,6.8997,6.91578,6.86192,6.8997,157379.4584577,0
+MMU.US,D,20101130,000000,6.87127,6.94694,6.85433,6.8771,295771.55459666,0
+MMU.US,D,20101201,000000,6.92766,6.93331,6.74847,6.80292,232711.74143986,0
+MMU.US,D,20101202,000000,6.81899,6.86787,6.76581,6.86787,170967.38588883,0
+MMU.US,D,20101203,000000,6.82375,6.91578,6.7921,6.86192,198254.14584196,0
+MMU.US,D,20101206,000000,6.86192,6.86192,6.7434,6.7434,174378.74433248,0
+MMU.US,D,20101207,000000,6.76581,6.76581,6.44553,6.49481,429533.36319126,0
+MMU.US,D,20101208,000000,6.51515,6.521,6.3758,6.39197,299132.59498981,0
+MMU.US,D,20101209,000000,6.35876,6.42497,6.27813,6.2941,329065.67363928,0
+MMU.US,D,20101210,000000,6.26166,6.47318,6.22369,6.4619,395234.93693675,0
+MMU.US,D,20101213,000000,6.36546,6.47893,6.28339,6.43451,308937.42654304,0
+MMU.US,D,20101214,000000,6.38134,6.47893,6.38134,6.42497,222576.24841196,0
+MMU.US,D,20101215,000000,6.41894,6.54855,6.40803,6.54855,387603.02364563,0
+MMU.US,D,20101216,000000,6.46706,6.63589,6.46706,6.63589,220476.23997812,0
+MMU.US,D,20101217,000000,6.62013,6.71128,6.58078,6.68381,236553.37056016,0
+MMU.US,D,20101220,000000,6.68381,6.68381,6.39197,6.45119,366428.36647891,0
+MMU.US,D,20101221,000000,6.35876,6.41348,6.2941,6.33198,454171.75065008,0
+MMU.US,D,20101222,000000,6.28339,6.41894,6.28339,6.34863,265068.30170494,0
+MMU.US,D,20101223,000000,6.34863,6.39722,6.28943,6.39197,250512.00852656,0
+MMU.US,D,20101227,000000,6.38592,6.38592,6.32049,6.33724,294831.94202111,0
+MMU.US,D,20101228,000000,6.35876,6.37053,6.31064,6.33724,127394.00795974,0
+MMU.US,D,20101229,000000,6.33869,6.43793,6.28339,6.43793,257974.48348439,0
+MMU.US,D,20101230,000000,6.45983,6.45983,6.36119,6.39928,126767.59957606,0
+MMU.US,D,20101231,000000,6.40618,6.54776,6.40618,6.53094,162451.31256761,0
+MMU.US,D,20110103,000000,6.53229,6.57006,6.39197,6.42965,210908.62209149,0
+MMU.US,D,20110104,000000,6.46706,6.48925,6.38592,6.47318,296235.71293998,0
+MMU.US,D,20110105,000000,6.47318,6.48379,6.40803,6.45119,176384.27805925,0
+MMU.US,D,20110106,000000,6.46706,6.46706,6.39197,6.40287,173710.2330902,0
+MMU.US,D,20110107,000000,6.39197,6.42965,6.37053,6.42965,108159.1629845,0
+MMU.US,D,20110110,000000,6.41348,6.45119,6.38592,6.39197,142332.30756227,0
+MMU.US,D,20110111,000000,6.36546,6.3758,6.32049,6.33198,176023.8365139,0
+MMU.US,D,20110112,000000,6.33198,6.33198,6.1862,6.23958,350117.10292723,0
+MMU.US,D,20110113,000000,6.18035,6.21277,6.13722,6.17529,357521.04464265,0
+MMU.US,D,20110114,000000,6.14842,6.1862,6.02931,6.13146,431401.29245345,0
+MMU.US,D,20110118,000000,6.09388,6.29965,6.0561,6.22915,291109.43318363,0
+MMU.US,D,20110119,000000,6.18035,6.27813,6.14268,6.23958,277778.2304999,0
+MMU.US,D,20110120,000000,6.27267,6.32049,6.2078,6.31562,193947.33147935,0
+MMU.US,D,20110121,000000,6.31562,6.37053,6.2561,6.28943,259545.63893857,0
+MMU.US,D,20110124,000000,6.32049,6.45614,6.29965,6.43451,219555.11158439,0
+MMU.US,D,20110125,000000,6.39197,6.49481,6.3536,6.46706,193027.22998462,0
+MMU.US,D,20110126,000000,6.46706,6.48379,6.42497,6.42965,128286.38318176,0
+MMU.US,D,20110127,000000,6.43451,6.47318,6.38592,6.44553,252451.82071802,0
+MMU.US,D,20110128,000000,6.44553,6.46706,6.40803,6.43451,112479.32703397,0
+MMU.US,D,20110131,000000,6.43987,6.44553,6.37861,6.38865,127301.58705066,0
+MMU.US,D,20110201,000000,6.3758,6.47318,6.3758,6.47318,103694.20617748,0
+MMU.US,D,20110202,000000,6.45614,6.5059,6.44553,6.48379,149958.05945944,0
+MMU.US,D,20110203,000000,6.46706,6.49481,6.44057,6.48925,138337.67049251,0
+MMU.US,D,20110204,000000,6.47318,6.48925,6.41894,6.48925,99129.640168455,0
+MMU.US,D,20110207,000000,6.4619,6.48379,6.44057,6.45119,76689.843446495,0
+MMU.US,D,20110208,000000,6.47318,6.47318,6.42497,6.45614,101882.75635972,0
+MMU.US,D,20110209,000000,6.47893,6.521,6.44553,6.49481,192290.94340902,0
+MMU.US,D,20110210,000000,6.49481,6.49481,6.41271,6.42428,231653.00858153,0
+MMU.US,D,20110211,000000,6.44057,6.47893,6.41894,6.44057,79153.374122679,0
+MMU.US,D,20110214,000000,6.46706,6.48379,6.42497,6.45119,63078.297338606,0
+MMU.US,D,20110215,000000,6.4619,6.4619,6.42497,6.45119,192969.7236412,0
+MMU.US,D,20110216,000000,6.44057,6.46706,6.41348,6.43451,128759.78361599,0
+MMU.US,D,20110218,000000,6.41894,6.44057,6.39197,6.41348,99039.273057365,0
+MMU.US,D,20110222,000000,6.39722,6.40287,6.31064,6.37053,152938.12032743,0
+MMU.US,D,20110223,000000,6.38134,6.41348,6.33198,6.3758,63152.234065859,0
+MMU.US,D,20110224,000000,6.39722,6.44057,6.37053,6.44057,79929.709758859,0
+MMU.US,D,20110225,000000,6.45059,6.4619,6.39665,6.43451,91034.595432998,0
+MMU.US,D,20110228,000000,6.43793,6.45983,6.42195,6.4434,114883.29756877,0
+MMU.US,D,20110301,000000,6.45614,6.46706,6.36996,6.36996,147791.30259129,0
+MMU.US,D,20110302,000000,6.3758,6.41271,6.33071,6.33071,189497.77815717,0
+MMU.US,D,20110303,000000,6.36996,6.37988,6.30344,6.33071,164162.12628438,0
+MMU.US,D,20110304,000000,6.32497,6.34717,6.31464,6.34717,73574.231911879,0
+MMU.US,D,20110307,000000,6.34863,6.38134,6.32565,6.38134,103413.86275331,0
+MMU.US,D,20110308,000000,6.3647,6.46706,6.35827,6.46706,105458.41864171,0
+MMU.US,D,20110309,000000,6.45545,6.46706,6.41271,6.43451,117805.85209333,0
+MMU.US,D,20110310,000000,6.40228,6.4619,6.37511,6.4619,110619.61296372,0
+MMU.US,D,20110311,000000,6.43451,6.53773,6.42887,6.521,107129.18329787,0
+MMU.US,D,20110314,000000,6.51515,6.51515,6.4619,6.49917,101650.67718806,0
+MMU.US,D,20110315,000000,6.41817,6.52634,6.3758,6.51515,219009.82822088,0
+MMU.US,D,20110316,000000,6.51048,6.51048,6.47259,6.48379,58836.177612335,0
+MMU.US,D,20110317,000000,6.48234,6.4875,6.41611,6.47142,176794.01075612,0
+MMU.US,D,20110318,000000,6.48379,6.51048,6.42887,6.45059,144886.20534954,0
+MMU.US,D,20110321,000000,6.46706,6.47259,6.38514,6.42887,147123.81824802,0
+MMU.US,D,20110322,000000,6.41271,6.44513,6.33655,6.39119,146254.03480376,0
+MMU.US,D,20110323,000000,6.38514,6.42428,6.35827,6.36996,157090.8998416,0
+MMU.US,D,20110324,000000,6.3647,6.39665,6.35827,6.38067,140419.19474455,0
+MMU.US,D,20110325,000000,6.39665,6.39665,6.3532,6.3647,140315.47794659,0
+MMU.US,D,20110328,000000,6.38067,6.40803,6.3647,6.3647,69279.740337137,0
+MMU.US,D,20110329,000000,6.3758,6.39119,6.31007,6.3647,174008.0337972,0
+MMU.US,D,20110330,000000,6.3647,6.38067,6.3419,6.38067,65388.820065331,0
+MMU.US,D,20110331,000000,6.37861,6.38251,6.34308,6.37861,100770.62475393,0
+MMU.US,D,20110401,000000,6.37511,6.38514,6.3532,6.38514,150429.4060957,0
+MMU.US,D,20110404,000000,6.3758,6.38514,6.34717,6.3647,123155.99582943,0
+MMU.US,D,20110405,000000,6.38134,6.38134,6.3424,6.36596,101576.74046079,0
+MMU.US,D,20110406,000000,6.3647,6.39665,6.3647,6.3758,80725.556475842,0
+MMU.US,D,20110407,000000,6.36996,6.37511,6.33568,6.34717,138173.36665416,0
+MMU.US,D,20110408,000000,6.34717,6.35827,6.30928,6.31464,82772.166162227,0
+MMU.US,D,20110411,000000,6.31892,6.31892,6.25505,6.27073,141692.54949171,0
+MMU.US,D,20110412,000000,6.25505,6.29342,6.2272,6.29342,112634.38878143,0
+MMU.US,D,20110413,000000,6.29292,6.33071,6.27073,6.33071,147066.31190459,0
+MMU.US,D,20110414,000000,6.30344,6.3419,6.25981,6.31464,181659.45816913,0
+MMU.US,D,20110415,000000,6.33071,6.39665,6.30344,6.39665,147114.57615711,0
+MMU.US,D,20110418,000000,6.38514,6.40228,6.33071,6.40228,31158.16914414,0
+MMU.US,D,20110419,000000,6.36996,6.43987,6.36996,6.43451,63088.566328502,0
+MMU.US,D,20110420,000000,6.4619,6.48925,6.41271,6.46706,104422.27756115,0
+MMU.US,D,20110421,000000,6.46706,6.48409,6.38514,6.41894,129015.48146441,0
+MMU.US,D,20110425,000000,6.40228,6.45059,6.37988,6.43451,111087.87890301,0
+MMU.US,D,20110426,000000,6.43987,6.4619,6.41894,6.44553,88752.825877981,0
+MMU.US,D,20110427,000000,6.45059,6.47893,6.44553,6.45614,38995.462233195,0
+MMU.US,D,20110428,000000,6.48409,6.48409,6.42428,6.42428,148857.22374254,0
+MMU.US,D,20110429,000000,6.45897,6.55078,6.45252,6.51584,196215.7513475,0
+MMU.US,D,20110502,000000,6.54934,6.55566,6.48409,6.52148,86897.219403674,0
+MMU.US,D,20110503,000000,6.53696,6.56442,6.46577,6.53696,140758.07141113,0
+MMU.US,D,20110504,000000,6.51222,6.59003,6.49734,6.57388,171279.5631817,0
+MMU.US,D,20110505,000000,6.58692,6.6102,6.55411,6.60494,114097.71984168,0
+MMU.US,D,20110506,000000,6.60757,6.61378,6.59003,6.59003,52172.630068459,0
+MMU.US,D,20110509,000000,6.57651,6.62617,6.57651,6.5878,86946.510555177,0
+MMU.US,D,20110510,000000,6.61378,6.65566,6.60191,6.64544,89982.023968599,0
+MMU.US,D,20110511,000000,6.66901,6.68051,6.61651,6.61651,82844.049091502,0
+MMU.US,D,20110512,000000,6.64544,6.64544,6.57933,6.57933,114922.31973038,0
+MMU.US,D,20110513,000000,6.61924,6.64009,6.56773,6.6246,107492.70554021,0
+MMU.US,D,20110516,000000,6.61924,6.66588,6.61378,6.65566,39020.107808947,0
+MMU.US,D,20110517,000000,6.63483,6.65566,6.61924,6.62937,97126.160239638,0
+MMU.US,D,20110518,000000,6.66588,6.66588,6.60757,6.66043,178914.55716978,0
+MMU.US,D,20110519,000000,6.65566,6.68314,6.6246,6.64009,91900.271281277,0
+MMU.US,D,20110520,000000,6.66335,6.71469,6.65849,6.70299,146452.22630876,0
+MMU.US,D,20110523,000000,6.6884,6.72151,6.66588,6.71128,86597.364898694,0
+MMU.US,D,20110524,000000,6.71674,6.72151,6.67076,6.67076,42697.433090903,0
+MMU.US,D,20110525,000000,6.6884,6.72773,6.66588,6.71128,158261.5646898,0
+MMU.US,D,20110526,000000,6.72151,6.77244,6.71674,6.72773,57277.344946039,0
+MMU.US,D,20110527,000000,6.77417,6.78052,6.70299,6.72511,91252.298018805,0
+MMU.US,D,20110531,000000,6.75598,6.75598,6.71605,6.73873,88881.188251688,0
+MMU.US,D,20110601,000000,6.73912,6.80028,6.71128,6.73912,156291.97242764,0
+MMU.US,D,20110602,000000,6.76581,6.82102,6.73912,6.82102,75982.310042622,0
+MMU.US,D,20110603,000000,6.79784,6.80292,6.76971,6.80292,58008.497026673,0
+MMU.US,D,20110606,000000,6.80028,6.81488,6.78266,6.81488,63209.74040928,0
+MMU.US,D,20110607,000000,6.80622,6.81255,6.78052,6.78636,78981.881991406,0
+MMU.US,D,20110608,000000,6.79784,6.80622,6.76971,6.78052,97037.846926527,0
+MMU.US,D,20110609,000000,6.77417,6.78636,6.76415,6.77417,60126.989642333,0
+MMU.US,D,20110610,000000,6.75947,6.76971,6.67466,6.67466,105546.73195482,0
+MMU.US,D,20110613,000000,6.68051,6.68051,6.63765,6.63765,85829.244454431,0
+MMU.US,D,20110614,000000,6.65849,6.66335,6.59822,6.66335,97038.873825517,0
+MMU.US,D,20110615,000000,6.66901,6.72511,6.64291,6.71469,105860.96304566,0
+MMU.US,D,20110616,000000,6.69803,6.71945,6.66901,6.70914,60219.410551403,0
+MMU.US,D,20110617,000000,6.70914,6.70914,6.66335,6.66335,62142.792359029,0
+MMU.US,D,20110620,000000,6.67466,6.70299,6.63765,6.65265,71642.634912336,0
+MMU.US,D,20110621,000000,6.65265,6.72511,6.64826,6.72511,134047.28651372,0
+MMU.US,D,20110622,000000,6.71945,6.77417,6.71469,6.77417,96696.91646196,0
+MMU.US,D,20110623,000000,6.76971,6.78636,6.72511,6.78636,116400.02737649,0
+MMU.US,D,20110624,000000,6.80292,6.80292,6.7478,6.78052,63204.605914332,0
+MMU.US,D,20110627,000000,6.75373,6.78636,6.73669,6.78636,75563.335254841,0
+MMU.US,D,20110628,000000,6.7921,6.81255,6.76971,6.80292,99620.497885512,0
+MMU.US,D,20110629,000000,6.80622,6.82464,6.7921,6.82464,56753.626461315,0
+MMU.US,D,20110630,000000,6.81323,6.8374,6.78636,6.82519,129452.94043399,0
+MMU.US,D,20110701,000000,6.82861,6.83992,6.77837,6.78975,56693.039420925,0
+MMU.US,D,20110705,000000,6.7958,6.7958,6.67729,6.71243,184112.71985541,0
+MMU.US,D,20110706,000000,6.66901,6.70299,6.60348,6.60348,483592.40670372,0
+MMU.US,D,20110707,000000,6.60757,6.71722,6.55721,6.58975,474523.86172605,0
+MMU.US,D,20110708,000000,6.59539,6.6246,6.58439,6.60757,241553.3417408,0
+MMU.US,D,20110711,000000,6.59539,6.62937,6.57874,6.6246,218931.78389768,0
+MMU.US,D,20110712,000000,6.62617,6.65771,6.61575,6.64195,210156.93203107,0
+MMU.US,D,20110713,000000,6.66122,6.68381,6.63483,6.68381,180107.81379575,0
+MMU.US,D,20110714,000000,6.67729,6.67729,6.64077,6.65566,119487.91263838,0
+MMU.US,D,20110715,000000,6.64544,6.64544,6.61378,6.63483,130251.86784796,0
+MMU.US,D,20110718,000000,6.62937,6.62937,6.57874,6.61378,83201.409939902,0
+MMU.US,D,20110719,000000,6.59734,6.64749,6.58517,6.60348,137572.63074521,0
+MMU.US,D,20110720,000000,6.65109,6.65566,6.6246,6.64077,96614.764542788,0
+MMU.US,D,20110721,000000,6.65566,6.67173,6.63483,6.66588,152001.58844887,0
+MMU.US,D,20110722,000000,6.68381,6.72285,6.65109,6.65109,178874.50810918,0
+MMU.US,D,20110725,000000,6.62937,6.67729,6.61924,6.65566,190226.87643982,0
+MMU.US,D,20110726,000000,6.65265,6.69199,6.62091,6.65849,282410.57184224,0
+MMU.US,D,20110727,000000,6.64544,6.64544,6.50716,6.5283,164834.74512259,0
+MMU.US,D,20110728,000000,6.54017,6.6322,6.44553,6.52353,268405.7234213,0
+MMU.US,D,20110729,000000,6.49351,6.55001,6.42566,6.55001,141828.10015835,0
+MMU.US,D,20110801,000000,6.56695,6.63483,6.56208,6.62937,91926.970655009,0
+MMU.US,D,20110802,000000,6.6322,6.71605,6.61575,6.70981,193365.07975221,0
+MMU.US,D,20110803,000000,6.68381,6.80106,6.68381,6.78975,191841.16165155,0
+MMU.US,D,20110804,000000,6.78138,6.80749,6.69803,6.72568,289956.22561824,0
+MMU.US,D,20110805,000000,6.7478,6.7478,6.55293,6.67397,248219.96998165,0
+MMU.US,D,20110808,000000,6.41232,6.51106,6.28435,6.39556,304223.96018053,0
+MMU.US,D,20110809,000000,6.45119,6.5242,6.29049,6.48507,295633.95013205,0
+MMU.US,D,20110810,000000,6.49118,6.7478,6.46324,6.70914,273962.27385435,0
+MMU.US,D,20110811,000000,6.64749,6.79288,6.61575,6.66901,248209.70099175,0
+MMU.US,D,20110812,000000,6.69803,6.78772,6.59734,6.70914,167213.04318265,0
+MMU.US,D,20110815,000000,6.76503,6.77506,6.72568,6.76503,114286.66925578,0
+MMU.US,D,20110816,000000,6.77115,6.78772,6.73708,6.78772,101699.96833956,0
+MMU.US,D,20110817,000000,6.80749,6.82033,6.76503,6.81402,68097.779600042,0
+MMU.US,D,20110818,000000,6.77506,6.81402,6.69199,6.80749,86284.160706849,0
+MMU.US,D,20110819,000000,6.7478,6.82033,6.73212,6.77506,46295.687150657,0
+MMU.US,D,20110822,000000,6.80749,6.81402,6.73212,6.81402,149185.83141923,0
+MMU.US,D,20110823,000000,6.83214,6.92686,6.78138,6.92112,176308.28753403,0
+MMU.US,D,20110824,000000,6.88851,6.92112,6.85433,6.8591,77021.531820152,0
+MMU.US,D,20110825,000000,6.90361,6.92686,6.84381,6.8771,114517.72152844,0
+MMU.US,D,20110826,000000,6.9149,6.9149,6.8771,6.90361,111015.99597373,0
+MMU.US,D,20110829,000000,6.92686,6.98219,6.89727,6.97002,129717.88037335,0
+MMU.US,D,20110830,000000,6.98219,6.98219,6.92112,6.95151,123703.33299091,0
+MMU.US,D,20110831,000000,7.0044,7.03924,6.97527,6.98082,138882.95385602,0
+MMU.US,D,20110901,000000,7.03546,7.03924,6.89279,6.89727,145357.55198579,0
+MMU.US,D,20110902,000000,6.91246,6.98647,6.90039,6.98647,94749.915977573,0
+MMU.US,D,20110906,000000,6.9226,7.03175,6.9226,6.98355,71056.275589242,0
+MMU.US,D,20110907,000000,7.01539,7.03829,6.9743,7.02085,163443.29699161,0
+MMU.US,D,20110908,000000,7.01929,7.0412,6.98355,7.01423,126606.37643467,0
+MMU.US,D,20110909,000000,6.9968,7.10119,6.97877,7.10119,167958.57184914,0
+MMU.US,D,20110912,000000,7.07557,7.1345,7.05775,7.1345,116983.30600262,0
+MMU.US,D,20110913,000000,7.16624,7.22047,7.10654,7.19798,153985.55729689,0
+MMU.US,D,20110914,000000,7.23811,7.23811,7.1345,7.17091,106273.77643948,0
+MMU.US,D,20110915,000000,7.20305,7.22047,7.1345,7.14744,121010.80384004,0
+MMU.US,D,20110916,000000,7.17091,7.1932,7.05775,7.09203,143087.07831966,0
+MMU.US,D,20110919,000000,7.10119,7.12193,7.03175,7.08297,88847.30058503,0
+MMU.US,D,20110920,000000,7.11677,7.12193,7.06973,7.11677,67004.13217606,0
+MMU.US,D,20110921,000000,7.15943,7.16624,7.097,7.1345,68712.892094847,0
+MMU.US,D,20110922,000000,7.09203,7.14744,7.07557,7.14091,169079.94554584,0
+MMU.US,D,20110923,000000,7.06973,7.14091,7.04588,7.08618,214705.06765625,0
+MMU.US,D,20110926,000000,7.08618,7.23811,7.08297,7.22047,119804.19752719,0
+MMU.US,D,20110927,000000,7.20305,7.27675,7.16624,7.18745,78161.389698671,0
+MMU.US,D,20110928,000000,7.23266,7.3492,7.16624,7.24268,309260.89972477,0
+MMU.US,D,20110929,000000,7.28748,7.3492,7.24268,7.27159,103053.42120792,0
+MMU.US,D,20110930,000000,7.36576,7.4316,7.28406,7.3533,171479.80848467,0
+MMU.US,D,20111003,000000,7.3868,7.3868,7.17091,7.20305,225450.53868402,0
+MMU.US,D,20111004,000000,7.20013,7.22963,7.04256,7.0891,132099.25913033,0
+MMU.US,D,20111005,000000,7.13235,7.14432,7.01003,7.06711,140675.91949196,0
+MMU.US,D,20111006,000000,7.09826,7.09826,6.94149,6.96223,122340.63803165,0
+MMU.US,D,20111007,000000,6.94225,6.99232,6.92394,6.9743,70674.26916509,0
+MMU.US,D,20111010,000000,7.02504,7.0519,6.96086,7.01929,96105.422643918,0
+MMU.US,D,20111011,000000,7.02085,7.02085,6.95569,6.96855,156784.88394269,0
+MMU.US,D,20111012,000000,6.96855,6.99786,6.88091,6.92394,214250.15140384,0
+MMU.US,D,20111013,000000,6.94225,7.04831,6.90604,7.04831,127345.74370723,0
+MMU.US,D,20111014,000000,7.08404,7.12523,7.05979,7.12523,83859.652192271,0
+MMU.US,D,20111017,000000,7.11948,7.14354,7.05434,7.14354,113851.26408416,0
+MMU.US,D,20111018,000000,7.17403,7.20694,7.11442,7.20694,106231.67358091,0
+MMU.US,D,20111019,000000,7.20694,7.27005,7.16224,7.22417,147564.35791457,0
+MMU.US,D,20111020,000000,7.19018,7.25114,7.15076,7.18502,126848.72459623,0
+MMU.US,D,20111021,000000,7.22417,7.30228,7.17986,7.28504,118964.19415366,0
+MMU.US,D,20111024,000000,7.26285,7.29069,7.19458,7.22963,100850.72287512,0
+MMU.US,D,20111025,000000,7.23333,7.31824,7.21005,7.29477,150842.21948955,0
+MMU.US,D,20111026,000000,7.25114,7.33227,7.22417,7.32536,138729.94590655,0
+MMU.US,D,20111027,000000,7.32536,7.39081,7.24578,7.27881,123027.63345573,0
+MMU.US,D,20111028,000000,7.31571,7.33957,7.25232,7.26459,113992.97614473,0
+MMU.US,D,20111031,000000,7.27802,7.38019,7.27802,7.37151,131925.7132011,0
+MMU.US,D,20111101,000000,7.40356,7.44327,7.36645,7.37638,146199.60915732,0
+MMU.US,D,20111102,000000,7.40208,7.45106,7.37482,7.39672,122971.1540113,0
+MMU.US,D,20111103,000000,7.42069,7.4395,7.35155,7.36353,205853.19836543,0
+MMU.US,D,20111104,000000,7.3644,7.38407,7.33782,7.37482,128977.48620179,0
+MMU.US,D,20111107,000000,7.42147,7.49586,7.40832,7.47649,237758.94997402,0
+MMU.US,D,20111108,000000,7.5094,7.57075,7.46374,7.53442,198302.41009448,0
+MMU.US,D,20111109,000000,7.53112,7.53112,7.44495,7.53112,194847.92189327,0
+MMU.US,D,20111110,000000,7.53112,7.55469,7.45039,7.52061,132556.22918075,0
+MMU.US,D,20111111,000000,7.58935,7.80185,7.48,7.57777,224662.90715895,0
+MMU.US,D,20111114,000000,7.79229,7.79229,7.53442,7.54504,194876.67506498,0
+MMU.US,D,20111115,000000,7.65499,7.65499,7.51485,7.55809,180381.99582598,0
+MMU.US,D,20111116,000000,7.57075,7.69483,7.43588,7.487,179222.62686667,0
+MMU.US,D,20111117,000000,7.51485,7.57075,7.32175,7.33957,223395.71380571,0
+MMU.US,D,20111118,000000,7.37638,7.55079,7.3492,7.5283,121563.27549648,0
+MMU.US,D,20111121,000000,7.5283,7.57777,7.37638,7.39246,242704.4955082,0
+MMU.US,D,20111122,000000,7.43588,7.487,7.41768,7.487,110429.63665062,0
+MMU.US,D,20111123,000000,7.41768,7.56463,7.41768,7.5094,117533.72386107,0
+MMU.US,D,20111125,000000,7.52061,7.59871,7.51748,7.59871,69355.730862372,0
+MMU.US,D,20111128,000000,7.61827,7.6396,7.51485,7.5394,134417.99704901,0
+MMU.US,D,20111129,000000,7.5394,7.57777,7.52274,7.5394,102842.90691505,0
+MMU.US,D,20111130,000000,7.54086,7.57357,7.51933,7.57357,132534.66430196,0
+MMU.US,D,20111201,000000,7.51885,7.62305,7.51885,7.57075,80231.618061818,0
+MMU.US,D,20111202,000000,7.55469,7.64291,7.55469,7.60357,86987.586514764,0
+MMU.US,D,20111205,000000,7.60601,7.62305,7.57075,7.58381,138513.27021973,0
+MMU.US,D,20111206,000000,7.57777,7.60601,7.57075,7.58302,97150.805815388,0
+MMU.US,D,20111207,000000,7.57777,7.6285,7.57777,7.6285,90572.490887654,0
+MMU.US,D,20111208,000000,7.62392,7.6285,7.54504,7.61166,103287.55417757,0
+MMU.US,D,20111209,000000,7.5877,7.67465,7.58078,7.66395,84780.780585993,0
+MMU.US,D,20111212,000000,7.62597,7.66794,7.53696,7.58078,121562.2485975,0
+MMU.US,D,20111213,000000,7.54261,7.60844,7.4395,7.45039,305959.41947303,0
+MMU.US,D,20111214,000000,7.43295,7.52617,7.43295,7.47034,249086.67272892,0
+MMU.US,D,20111215,000000,7.48906,7.50657,7.40132,7.41368,200604.71762928,0
+MMU.US,D,20111216,000000,7.4395,7.47034,7.41368,7.45449,109903.86436793,0
+MMU.US,D,20111219,000000,7.49586,7.50074,7.4395,7.46538,148169.20141948,0
+MMU.US,D,20111220,000000,7.48906,7.54875,7.4617,7.54261,154797.83439771,0
+MMU.US,D,20111221,000000,7.51242,7.53112,7.45449,7.49586,192741.75206549,0
+MMU.US,D,20111222,000000,7.51748,7.59871,7.49586,7.59471,157366.10877083,0
+MMU.US,D,20111223,000000,7.61166,7.62392,7.51818,7.58302,126803.54104069,0
+MMU.US,D,20111227,000000,7.59471,7.64291,7.55469,7.59871,77905.691850248,0
+MMU.US,D,20111228,000000,7.56802,7.63717,7.56802,7.57524,99560.93774411,0
+MMU.US,D,20111229,000000,7.57524,7.60357,7.54261,7.58078,118410.69559822,0
+MMU.US,D,20111230,000000,7.60844,7.66794,7.52061,7.64291,171207.6802524,0
+MMU.US,D,20120103,000000,7.60844,7.64291,7.52061,7.58078,157750.16899296,0
+MMU.US,D,20120104,000000,7.61583,7.64866,7.56802,7.63112,172272.57450468,0
+MMU.US,D,20120105,000000,7.58078,7.66794,7.58078,7.66395,110401.91037792,0
+MMU.US,D,20120106,000000,7.6396,7.67631,7.61166,7.66142,152657.77690327,0
+MMU.US,D,20120109,000000,7.68011,7.68011,7.64291,7.66395,82622.238909735,0
+MMU.US,D,20120110,000000,7.67631,7.71381,7.59626,7.6957,235585.00481292,0
+MMU.US,D,20120111,000000,7.64058,7.6841,7.60669,7.6841,171961.42411081,0
+MMU.US,D,20120112,000000,7.67242,7.73708,7.65129,7.72636,129686.04650465,0
+MMU.US,D,20120113,000000,7.76745,7.82978,7.74945,7.82978,109241.51451959,0
+MMU.US,D,20120117,000000,7.82541,7.83972,7.75773,7.75773,163071.55955737,0
+MMU.US,D,20120118,000000,7.78909,7.83748,7.762,7.79893,147088.90368236,0
+MMU.US,D,20120119,000000,7.81877,7.88558,7.78909,7.83748,96347.770805478,0
+MMU.US,D,20120120,000000,7.86221,7.95103,7.85734,7.94497,180427.17938153,0
+MMU.US,D,20120123,000000,7.95103,7.95872,7.90418,7.93475,163078.7478503,0
+MMU.US,D,20120124,000000,7.93475,7.93896,7.88014,7.90954,130433.62896912,0
+MMU.US,D,20120125,000000,7.90954,7.90954,7.81877,7.86221,217742.63486766,0
+MMU.US,D,20120126,000000,7.86699,7.90418,7.86221,7.88558,125287.83813196,0
+MMU.US,D,20120127,000000,7.91197,7.98909,7.90691,7.96145,247529.89386061,0
+MMU.US,D,20120130,000000,7.95872,7.99095,7.93896,7.96815,135316.53366495,0
+MMU.US,D,20120131,000000,7.99095,8.01579,7.96815,8.01579,145192.22124846,0
+MMU.US,D,20120201,000000,8.01034,8.11667,8.01034,8.10964,105290.00720739,0
+MMU.US,D,20120202,000000,8.08355,8.27168,8.08355,8.15629,183792.32737064,0
+MMU.US,D,20120203,000000,8.25768,8.26925,8.07975,8.09729,173385.73300948,0
+MMU.US,D,20120206,000000,8.05709,8.1419,8.01675,8.09574,134134.57292783,0
+MMU.US,D,20120207,000000,8.11414,8.24638,8.07975,8.23421,122944.45463756,0
+MMU.US,D,20120208,000000,8.22261,8.23421,8.10811,8.14463,247230.03935562,0
+MMU.US,D,20120209,000000,8.14463,8.25164,8.14463,8.25164,144326.54540018,0
+MMU.US,D,20120210,000000,8.18552,8.23937,8.15465,8.19068,139462.12488618,0
+MMU.US,D,20120213,000000,8.22261,8.2273,8.16497,8.18552,190119.0520459,0
+MMU.US,D,20120214,000000,8.19681,8.19681,8.06671,8.07373,192294.02410599,0
+MMU.US,D,20120215,000000,8.11755,8.12251,7.91197,7.95716,306219.22491742,0
+MMU.US,D,20120216,000000,7.96145,7.96642,7.89962,7.91197,232897.61015699,0
+MMU.US,D,20120217,000000,7.90691,8.07373,7.85891,8.05972,278713.73547947,0
+MMU.US,D,20120221,000000,8.01297,8.09397,7.95716,8.00623,270753.21451168,0
+MMU.US,D,20120222,000000,8.00623,8.05044,7.98909,8.05044,116307.60646742,0
+MMU.US,D,20120223,000000,8.00623,8.07373,8.00623,8.05972,162943.19718365,0
+MMU.US,D,20120224,000000,8.09729,8.10811,7.94597,7.99271,305441.86238225,0
+MMU.US,D,20120227,000000,8.03604,8.05366,7.97595,7.99836,165841.10613247,0
+MMU.US,D,20120228,000000,7.98259,8.02006,7.96642,7.99836,111978.20032702,0
+MMU.US,D,20120229,000000,7.98035,8.03527,7.96486,8.01832,163977.28446623,0
+MMU.US,D,20120301,000000,8.05044,8.07975,7.99836,8.07975,107217.49661099,0
+MMU.US,D,20120302,000000,8.04042,8.0631,7.98512,8.00944,165689.12508199,0
+MMU.US,D,20120305,000000,8.04315,8.04315,7.97595,7.98259,105750.05795477,0
+MMU.US,D,20120306,000000,7.98512,7.99495,7.94334,7.9484,99366.853835066,0
+MMU.US,D,20120307,000000,7.98111,7.99748,7.94597,7.98765,39131.012899828,0
+MMU.US,D,20120308,000000,8.02163,8.08355,8.00185,8.06944,114425.30061938,0
+MMU.US,D,20120309,000000,8.09729,8.12251,8.07889,8.11327,96113.637835835,0
+MMU.US,D,20120312,000000,8.13353,8.14463,8.09397,8.14463,110674.03861018,0
+MMU.US,D,20120313,000000,8.13353,8.13353,8.04959,8.07275,70054.022175337,0
+MMU.US,D,20120314,000000,8.05873,8.05873,7.93574,7.99192,163122.90450684,0
+MMU.US,D,20120315,000000,7.95163,7.95163,7.64866,7.67564,301242.87241354,0
+MMU.US,D,20120316,000000,7.64866,7.6543,7.41768,7.46801,656364.05411736,0
+MMU.US,D,20120319,000000,7.40356,7.54728,7.32107,7.49363,341362.78904041,0
+MMU.US,D,20120320,000000,7.51143,7.62051,7.48155,7.59871,114894.59345764,0
+MMU.US,D,20120321,000000,7.6437,7.67564,7.58078,7.63815,163920.8050218,0
+MMU.US,D,20120322,000000,7.62051,7.70505,7.62051,7.70505,159463.03650771,0
+MMU.US,D,20120323,000000,7.70505,7.80438,7.68868,7.80438,112594.33972082,0
+MMU.US,D,20120326,000000,7.76658,7.80438,7.70505,7.71857,151581.5867621,0
+MMU.US,D,20120327,000000,7.68167,7.72989,7.63815,7.71206,208789.10257684,0
+MMU.US,D,20120328,000000,7.74886,7.89201,7.74886,7.89201,194995.79534779,0
+MMU.US,D,20120329,000000,7.89814,7.92969,7.80438,7.87449,173215.26777718,0
+MMU.US,D,20120330,000000,7.89814,7.94597,7.85159,7.90506,180262.87554319,0
+MMU.US,D,20120402,000000,7.94041,7.94597,7.91042,7.94041,95536.520603648,0
+MMU.US,D,20120403,000000,7.93798,7.94334,7.86474,7.90048,156551.77787205,0
+MMU.US,D,20120404,000000,7.91432,7.95803,7.90779,7.94919,100565.24495599,0
+MMU.US,D,20120405,000000,7.94421,8.01675,7.94421,8.00274,49516.042382218,0
+MMU.US,D,20120409,000000,7.96993,8.02406,7.91762,8.01918,112933.21638741,0
+MMU.US,D,20120410,000000,8.01579,8.01579,7.93213,7.96815,142994.6574106,0
+MMU.US,D,20120411,000000,7.99495,8.02669,7.93213,7.93213,102065.54437989,0
+MMU.US,D,20120412,000000,7.90779,7.98512,7.81509,7.84059,227573.13889563,0
+MMU.US,D,20120413,000000,7.8778,7.95716,7.87096,7.93213,120470.65497149,0
+MMU.US,D,20120416,000000,7.91364,7.98512,7.91364,7.93213,114477.67246785,0
+MMU.US,D,20120417,000000,7.94919,7.95386,7.86474,7.94919,139485.74356295,0
+MMU.US,D,20120418,000000,7.95716,8.01579,7.92571,8.00185,95299.306937038,0
+MMU.US,D,20120419,000000,8.02163,8.02163,7.97848,8.02163,59204.834349623,0
+MMU.US,D,20120420,000000,8.00185,8.07606,7.99495,8.07606,106090.98841933,0
+MMU.US,D,20120423,000000,8.09574,8.12153,8.02163,8.08355,128720.76145438,0
+MMU.US,D,20120424,000000,8.11064,8.24562,8.11064,8.2078,128855.28522201,0
+MMU.US,D,20120425,000000,8.18395,8.21465,8.16409,8.18395,101749.25949107,0
+MMU.US,D,20120426,000000,8.2008,8.2384,8.16936,8.22086,100580.64844084,0
+MMU.US,D,20120427,000000,8.22261,8.25251,8.20959,8.24638,110432.71734759,0
+MMU.US,D,20120430,000000,8.25068,8.2903,8.24562,8.25068,136289.00700815,0
+MMU.US,D,20120501,000000,8.28135,8.29606,8.18552,8.22261,137598.30321995,0
+MMU.US,D,20120502,000000,8.16409,8.2384,8.16409,8.23266,68473.624630257,0
+MMU.US,D,20120503,000000,8.24638,8.29606,8.22807,8.28767,64941.092105842,0
+MMU.US,D,20120504,000000,8.29606,8.33531,8.22261,8.33129,93886.293927272,0
+MMU.US,D,20120507,000000,8.28135,8.32856,8.2754,8.2945,55612.741683806,0
+MMU.US,D,20120508,000000,8.31873,8.34891,8.28767,8.34271,161401.82180017,0
+MMU.US,D,20120509,000000,8.34891,8.41241,8.31873,8.37347,184846.95263303,0
+MMU.US,D,20120510,000000,8.36693,8.46257,8.36693,8.45166,114285.64235679,0
+MMU.US,D,20120511,000000,8.41241,8.55586,8.41241,8.45166,155334.90256929,0
+MMU.US,D,20120514,000000,8.43287,8.49118,8.4202,8.48488,126487.25615189,0
+MMU.US,D,20120515,000000,8.45692,8.55119,8.45692,8.5207,169468.11336394,0
+MMU.US,D,20120516,000000,8.53442,8.53968,8.46812,8.47347,166938.8611524,0
+MMU.US,D,20120517,000000,8.46812,8.48019,8.35905,8.36693,53360.752199491,0
+MMU.US,D,20120518,000000,8.34891,8.45166,8.28135,8.33129,66536.893135766,0
+MMU.US,D,20120521,000000,8.31269,8.42546,8.31269,8.36693,54846.675037523,0
+MMU.US,D,20120522,000000,8.43287,8.44552,8.28135,8.30228,100066.17204702,0
+MMU.US,D,20120523,000000,8.35486,8.35486,8.28767,8.30228,91689.756988398,0
+MMU.US,D,20120524,000000,8.29167,8.29167,8.05793,8.10665,507076.55969816,0
+MMU.US,D,20120525,000000,8.1491,8.15386,8.00274,8.05277,226675.62917867,0
+MMU.US,D,20120529,000000,8.0414,8.08521,8.02747,8.0338,126101.14213177,0
+MMU.US,D,20120530,000000,8.00274,8.10176,8.00274,8.0931,316752.12785432,0
+MMU.US,D,20120531,000000,8.06488,8.11755,8.0338,8.0931,151709.94913581,0
+MMU.US,D,20120601,000000,8.07975,8.14989,7.99748,8.14989,104128.58445009,0
+MMU.US,D,20120604,000000,8.15971,8.17851,8.11755,8.17851,109114.17904488,0
+MMU.US,D,20120605,000000,8.19331,8.19331,8.14736,8.19331,90424.617433144,0
+MMU.US,D,20120606,000000,8.21297,8.261,8.21297,8.24891,133536.91771585,0
+MMU.US,D,20120607,000000,8.29362,8.29362,8.17452,8.21297,175658.26047358,0
+MMU.US,D,20120608,000000,8.19331,8.33362,8.19331,8.33362,102250.38619802,0
+MMU.US,D,20120611,000000,8.33531,8.37347,8.31873,8.33531,149177.61622733,0
+MMU.US,D,20120612,000000,8.33362,8.36334,8.31709,8.3277,97072.761492175,0
+MMU.US,D,20120613,000000,8.35164,8.39986,8.31709,8.32225,95758.330785414,0
+MMU.US,D,20120614,000000,8.31709,8.36334,8.261,8.34609,126373.27036402,0
+MMU.US,D,20120615,000000,8.30588,8.38915,8.14647,8.19917,177151.37160454,0
+MMU.US,D,20120618,000000,8.2307,8.26672,8.20686,8.261,130537.34576708,0
+MMU.US,D,20120619,000000,8.261,8.29362,8.24395,8.27366,69712.064811783,0
+MMU.US,D,20120620,000000,8.30588,8.36334,8.29362,8.35642,91607.605069226,0
+MMU.US,D,20120621,000000,8.37784,8.42478,8.37784,8.4168,94888.547341175,0
+MMU.US,D,20120622,000000,8.43753,8.48944,8.4168,8.48944,125739.67368742,0
+MMU.US,D,20120625,000000,8.46812,8.50541,8.46189,8.48301,145131.63420807,0
+MMU.US,D,20120626,000000,8.49372,8.53793,8.48301,8.5207,167130.89126345,0
+MMU.US,D,20120627,000000,8.54329,8.61184,8.51535,8.58867,179463.94812924,0
+MMU.US,D,20120628,000000,8.58867,8.67095,8.58867,8.64944,115229.36252828,0
+MMU.US,D,20120629,000000,8.61729,8.66629,8.61729,8.6247,105741.84276284,0
+MMU.US,D,20120702,000000,8.70778,8.7882,8.69385,8.74868,158705.18505335,0
+MMU.US,D,20120703,000000,8.75052,8.8223,8.65227,8.68946,182720.24482544,0
+MMU.US,D,20120705,000000,8.68946,8.7068,8.59382,8.63853,171503.42716143,0
+MMU.US,D,20120706,000000,8.67281,8.68946,8.65227,8.68946,103175.62218769,0
+MMU.US,D,20120709,000000,8.69385,8.71879,8.67095,8.71342,148591.25690422,0
+MMU.US,D,20120710,000000,8.75052,8.7846,8.74145,8.76737,85979.171706921,0
+MMU.US,D,20120711,000000,8.79083,8.8223,8.67281,8.68946,202539.39532581,0
+MMU.US,D,20120712,000000,8.58965,8.67281,8.58965,8.62675,157620.77972027,0
+MMU.US,D,20120713,000000,8.60444,8.67641,8.60444,8.6247,111753.3094483,0
+MMU.US,D,20120716,000000,8.62675,8.72217,8.58965,8.59382,78310.290052171,0
+MMU.US,D,20120717,000000,8.63658,8.91012,8.61729,8.78169,115616.50344738,0
+MMU.US,D,20120718,000000,8.72217,8.87322,8.72217,8.77466,92809.076887123,0
+MMU.US,D,20120719,000000,8.75052,8.8852,8.75052,8.84615,88519.71980733,0
+MMU.US,D,20120720,000000,8.81595,8.86836,8.81595,8.84615,66948.679630618,0
+MMU.US,D,20120723,000000,8.90098,8.94372,8.84615,8.8628,103121.19654125,0
+MMU.US,D,20120724,000000,8.859,8.92065,8.7068,8.74145,147230.61574294,0
+MMU.US,D,20120725,000000,8.72217,8.86836,8.72217,8.72217,113284.41584187,0
+MMU.US,D,20120726,000000,8.75052,8.85054,8.75052,8.84615,92480.469210433,0
+MMU.US,D,20120727,000000,8.87322,9.00449,8.859,8.99981,121533.49542577,0
+MMU.US,D,20120730,000000,8.94372,8.99981,8.92901,8.99213,66573.861499394,0
+MMU.US,D,20120731,000000,8.94372,8.99981,8.87935,8.89542,75035.509174159,0
+MMU.US,D,20120801,000000,8.96807,8.97566,8.77466,8.7846,187825.98660202,0
+MMU.US,D,20120802,000000,8.77466,8.9371,8.77466,8.8852,142543.84875413,0
+MMU.US,D,20120803,000000,8.89076,8.94372,8.77916,8.77916,54565.304714357,0
+MMU.US,D,20120806,000000,8.8029,8.90098,8.79083,8.89076,53682.171583253,0
+MMU.US,D,20120807,000000,8.96037,8.96037,8.83807,8.8852,86939.322262251,0
+MMU.US,D,20120808,000000,8.83807,8.91208,8.77466,8.81029,86580.93451486,0
+MMU.US,D,20120809,000000,8.8029,8.90739,8.79639,8.90739,82962.142475313,0
+MMU.US,D,20120810,000000,8.8628,8.98335,8.8029,8.83807,107877.79266133,0
+MMU.US,D,20120813,000000,8.7846,8.81595,8.62675,8.66912,177844.52842254,0
+MMU.US,D,20120814,000000,8.62373,8.70874,8.56696,8.57496,132141.36198892,0
+MMU.US,D,20120815,000000,8.5695,8.60707,8.5695,8.59997,121816.91954693,0
+MMU.US,D,20120816,000000,8.5695,8.67281,8.5695,8.65557,83307.180535837,0
+MMU.US,D,20120817,000000,8.64486,8.67739,8.61466,8.62675,55525.455269685,0
+MMU.US,D,20120820,000000,8.61466,8.67739,8.59997,8.65557,64421.481217075,0
+MMU.US,D,20120821,000000,8.65227,8.65227,8.5207,8.5207,118932.36028498,0
+MMU.US,D,20120822,000000,8.4985,8.5207,8.33625,8.38037,231325.42780383,0
+MMU.US,D,20120823,000000,8.39264,8.48205,8.33129,8.3497,234063.14051024,0
+MMU.US,D,20120824,000000,8.31873,8.45341,8.27724,8.45341,116840.56704305,0
+MMU.US,D,20120827,000000,8.40269,8.51359,8.40269,8.51359,83180.87196011,0
+MMU.US,D,20120828,000000,8.5207,8.55957,8.45341,8.55957,99938.836572305,0
+MMU.US,D,20120829,000000,8.54231,8.62373,8.54231,8.61633,68014.600781882,0
+MMU.US,D,20120830,000000,8.59645,8.64944,8.55957,8.64204,100336.2464813,0
+MMU.US,D,20120831,000000,8.66629,8.68859,8.59645,8.66629,121576.62518336,0
+MMU.US,D,20120904,000000,8.66629,8.68127,8.58771,8.63045,83876.082576106,0
+MMU.US,D,20120905,000000,8.68859,8.68859,8.63045,8.66629,107493.73243921,0
+MMU.US,D,20120906,000000,8.64204,8.65938,8.61633,8.63658,48027.038847218,0
+MMU.US,D,20120907,000000,8.63045,8.68127,8.62373,8.68127,54643.349037572,0
+MMU.US,D,20120910,000000,8.65323,8.74964,8.65323,8.74964,98080.149401027,0
+MMU.US,D,20120911,000000,8.71934,8.81322,8.6994,8.70485,128224.76924238,0
+MMU.US,D,20120912,000000,8.71342,8.77819,8.70485,8.77819,93100.716200187,0
+MMU.US,D,20120913,000000,8.74964,8.81322,8.73982,8.80194,77471.313577622,0
+MMU.US,D,20120914,000000,8.80194,8.80836,8.77819,8.79455,154109.81207463,0
+MMU.US,D,20120917,000000,8.78899,8.80836,8.75616,8.80194,137138.25247259,0
+MMU.US,D,20120918,000000,8.79455,8.8628,8.79455,8.80836,135114.23456397,0
+MMU.US,D,20120919,000000,8.80477,8.82414,8.73601,8.79725,161913.21749703,0
+MMU.US,D,20120920,000000,8.77566,8.97177,8.77566,8.97177,158249.24190193,0
+MMU.US,D,20120921,000000,8.97177,9.06263,8.93983,9.05697,107801.8021361,0
+MMU.US,D,20120924,000000,9.01881,9.10187,9.01881,9.04548,135300.10328111,0
+MMU.US,D,20120925,000000,9.04548,9.05697,8.93983,9.02736,152473.96198411,0
+MMU.US,D,20120926,000000,8.99115,9.13994,8.99115,9.08443,133507.13764515,0
+MMU.US,D,20120927,000000,9.05697,9.05697,8.99592,9.05697,146333.10602596,0
+MMU.US,D,20120928,000000,9.05697,9.17354,9.02736,9.14667,170432.37151521,0
+MMU.US,D,20121001,000000,9.19311,9.27161,9.08922,9.16673,164152.88419347,0
+MMU.US,D,20121002,000000,9.16673,9.20655,9.1116,9.16187,90634.104827032,0
+MMU.US,D,20121003,000000,9.13507,9.16187,9.08922,9.10187,109570.1221963,0
+MMU.US,D,20121004,000000,9.09661,9.13994,8.8964,8.91587,183767.68179489,0
+MMU.US,D,20121005,000000,8.93244,9.00634,8.91587,8.99592,107884.98095426,0
+MMU.US,D,20121008,000000,8.97848,9.01881,8.94567,8.95502,78377.038486499,0
+MMU.US,D,20121009,000000,9.00634,9.00634,8.8741,8.8741,100101.08661267,0
+MMU.US,D,20121010,000000,8.8703,8.91012,8.82414,8.83163,128331.5667373,0
+MMU.US,D,20121011,000000,8.76065,8.86464,8.76065,8.83163,124280.45022311,0
+MMU.US,D,20121012,000000,8.79182,8.91012,8.79182,8.81129,105221.20497511,0
+MMU.US,D,20121015,000000,8.81129,8.86095,8.81129,8.83163,55460.760633337,0
+MMU.US,D,20121016,000000,8.83163,8.85238,8.82414,8.83163,134219.80554399,0
+MMU.US,D,20121017,000000,8.79455,8.85531,8.77729,8.7882,93770.254341442,0
+MMU.US,D,20121018,000000,8.80836,8.84001,8.77729,8.80836,101393.95244065,0
+MMU.US,D,20121019,000000,8.78265,8.80836,8.7552,8.78265,126194.58993982,0
+MMU.US,D,20121022,000000,8.76454,8.79455,8.74342,8.7882,73535.209750272,0
+MMU.US,D,20121023,000000,8.77193,8.8628,8.77193,8.85531,119135.68628492,0
+MMU.US,D,20121024,000000,8.82785,8.91208,8.82785,8.87224,97514.328057727,0
+MMU.US,D,20121025,000000,8.8852,8.95141,8.87224,8.92901,132911.53623117,0
+MMU.US,D,20121026,000000,8.96904,8.9893,8.859,8.88987,91153.715715799,0
+MMU.US,D,20121031,000000,8.96904,8.96904,8.77729,8.79455,202726.29094192,0
+MMU.US,D,20121101,000000,8.78265,8.92065,8.78265,8.85531,158429.97612411,0
+MMU.US,D,20121102,000000,8.86747,8.86747,8.7248,8.76454,128476.35949484,0
+MMU.US,D,20121105,000000,8.7248,8.84001,8.71342,8.84001,96245.080906513,0
+MMU.US,D,20121106,000000,8.80836,8.92065,8.80836,8.92065,111747.14805436,0
+MMU.US,D,20121107,000000,8.95697,9.11638,8.92065,9.11638,252239.25262718,0
+MMU.US,D,20121108,000000,9.08249,9.28328,9.08249,9.20469,198475.95602372,0
+MMU.US,D,20121109,000000,9.22244,9.30762,9.13313,9.30762,270024.11622902,0
+MMU.US,D,20121112,000000,9.2609,9.331,9.10003,9.16087,159175.50479062,0
+MMU.US,D,20121113,000000,9.20469,9.2609,9.16087,9.18601,109305.18225695,0
+MMU.US,D,20121114,000000,9.18015,9.18015,9.12641,9.1716,168817.05940449,0
+MMU.US,D,20121115,000000,9.22244,9.26674,9.08726,9.18601,157069.33496283,0
+MMU.US,D,20121116,000000,9.18601,9.29497,9.18601,9.28815,219757.41068536,0
+MMU.US,D,20121119,000000,9.29497,9.4615,9.25212,9.28815,219438.04509958,0
+MMU.US,D,20121120,000000,9.26284,9.33977,9.17451,9.33977,244163.71897251,0
+MMU.US,D,20121121,000000,9.39527,9.47221,9.34658,9.45468,133785.42727137,0
+MMU.US,D,20121123,000000,9.48389,9.50921,9.41573,9.50921,66642.663731701,0
+MMU.US,D,20121126,000000,9.53063,9.83545,9.37872,9.71078,309563.83492672,0
+MMU.US,D,20121127,000000,9.70591,9.70591,9.33587,9.41962,349895.29274545,0
+MMU.US,D,20121128,000000,9.41962,9.41962,9.35923,9.41573,199798.60192241,0
+MMU.US,D,20121129,000000,9.41573,9.4391,9.21142,9.24083,351195.34686636,0
+MMU.US,D,20121130,000000,9.28036,9.3203,9.24083,9.26284,141701.79158262,0
+MMU.US,D,20121203,000000,9.22535,9.28036,9.12397,9.22535,209737.95724328,0
+MMU.US,D,20121204,000000,9.16187,9.24862,9.13605,9.18921,98093.499087892,0
+MMU.US,D,20121205,000000,9.18921,9.19507,9.14093,9.18921,145394.52034942,0
+MMU.US,D,20121206,000000,9.15328,9.20187,9.13605,9.18921,83626.54612162,0
+MMU.US,D,20121207,000000,9.15991,9.18308,8.97079,8.97079,164848.09480946,0
+MMU.US,D,20121210,000000,9.00536,9.06263,8.95765,8.99115,180863.61145213,0
+MMU.US,D,20121211,000000,8.98502,9.04548,8.96329,9.03391,190963.16301541,0
+MMU.US,D,20121212,000000,8.96037,9.11063,8.93437,9.01491,289964.44081016,0
+MMU.US,D,20121213,000000,8.98745,9.03128,8.89835,8.98745,177749.02681652,0
+MMU.US,D,20121214,000000,8.99115,8.99115,8.83163,8.87497,180255.68725027,0
+MMU.US,D,20121217,000000,8.83163,8.83163,8.62957,8.73406,304287.62791786,0
+MMU.US,D,20121218,000000,8.6994,8.73406,8.56608,8.64204,306656.68388701,0
+MMU.US,D,20121219,000000,8.66716,8.75052,8.6027,8.71419,220209.24624081,0
+MMU.US,D,20121220,000000,8.74516,8.78626,8.69482,8.74516,179484.48610904,0
+MMU.US,D,20121221,000000,8.72667,8.86095,8.6994,8.83163,196040.15162026,0
+MMU.US,D,20121224,000000,8.85238,8.85238,8.5913,8.66716,141447.1206332,0
+MMU.US,D,20121226,000000,8.72122,8.75052,8.61633,8.66716,169327.42820235,0
+MMU.US,D,20121227,000000,8.69482,8.71059,8.46812,8.55303,335669.66104177,0
+MMU.US,D,20121228,000000,8.51807,8.64944,8.47932,8.59645,225580.95485569,0
+MMU.US,D,20121231,000000,8.57299,8.66716,8.51359,8.64944,204665.07623438,0
+MMU.US,D,20130102,000000,8.66716,8.79182,8.66716,8.79182,157339.40939709,0
+MMU.US,D,20130103,000000,8.81685,8.91782,8.78626,8.89835,161175.90402246,0
+MMU.US,D,20130104,000000,8.956,9.06642,8.9111,9.06642,236762.85795407,0
+MMU.US,D,20130107,000000,9.09904,9.09904,9.00926,9.06642,133054.27519072,0
+MMU.US,D,20130108,000000,9.10577,9.11063,9.03585,9.11063,131464.63555473,0
+MMU.US,D,20130109,000000,9.11063,9.25406,9.08629,9.25406,166517.83256664,0
+MMU.US,D,20130110,000000,9.26771,9.26771,9.18601,9.22924,84707.870757728,0
+MMU.US,D,20130111,000000,9.27161,9.30276,9.2457,9.29594,106808.79081311,0
+MMU.US,D,20130114,000000,9.32614,9.39333,9.19311,9.22924,141649.41973415,0
+MMU.US,D,20130115,000000,9.35145,9.35145,9.23791,9.27842,169655.00898005,0
+MMU.US,D,20130116,000000,9.23693,9.33782,9.18504,9.30762,129996.16999953,0
+MMU.US,D,20130117,000000,9.33782,9.33782,9.19311,9.27648,215795.63438327,0
+MMU.US,D,20130118,000000,9.32517,9.32517,9.24472,9.29497,105043.55144988,0
+MMU.US,D,20130122,000000,9.21337,9.35048,9.21337,9.33782,104677.97540956,0
+MMU.US,D,20130123,000000,9.37094,9.39235,9.32517,9.38164,161494.24270926,0
+MMU.US,D,20130124,000000,9.42351,9.45273,9.39918,9.45273,119181.89673947,0
+MMU.US,D,20130125,000000,9.46343,9.47122,9.31737,9.38748,198524.22027624,0
+MMU.US,D,20130128,000000,9.40891,9.42351,9.18504,9.20948,199676.40094264,0
+MMU.US,D,20130129,000000,9.22924,9.28914,9.00731,9.0635,206852.37108236,0
+MMU.US,D,20130130,000000,9.10867,9.19799,9.04645,9.13118,128805.99407052,0
+MMU.US,D,20130131,000000,9.16283,9.20286,9.08055,9.11452,99593.798511781,0
+MMU.US,D,20130201,000000,9.17821,9.20948,9.04266,9.05221,116176.16339675,0
+MMU.US,D,20130204,000000,9.10381,9.10381,8.90916,8.97848,188183.34745039,0
+MMU.US,D,20130205,000000,9.03391,9.05795,9.01977,9.05221,112140.45036739,0
+MMU.US,D,20130206,000000,9.08055,9.09105,9.01306,9.0635,150955.17837842,0
+MMU.US,D,20130207,000000,9.0635,9.10381,9.05795,9.0635,85349.682626263,0
+MMU.US,D,20130208,000000,9.10867,9.12495,8.97177,9.05221,140368.87669406,0
+MMU.US,D,20130211,000000,9.05221,9.05795,8.97177,8.97177,106636.27178284,0
+MMU.US,D,20130212,000000,9.01977,9.08532,8.97848,9.08532,112658.00745817,0
+MMU.US,D,20130213,000000,9.10867,9.10867,8.95697,9.0226,140874.11099696,0
+MMU.US,D,20130214,000000,9.03213,9.03213,8.81595,8.90371,219705.03883689,0
+MMU.US,D,20130215,000000,8.84196,8.86563,8.77916,8.82315,91423.790150078,0
+MMU.US,D,20130219,000000,8.83904,8.88131,8.81595,8.88131,172034.33393908,0
+MMU.US,D,20130220,000000,8.9111,8.94275,8.85627,8.93437,98794.871097828,0
+MMU.US,D,20130221,000000,8.96037,9.00449,8.91782,8.99884,148664.1667325,0
+MMU.US,D,20130222,000000,9.03778,9.03778,8.94275,8.94849,77779.383274519,0
+MMU.US,D,20130225,000000,8.93437,8.96709,8.81029,8.84693,81988.642233119,0
+MMU.US,D,20130226,000000,8.84693,8.86095,8.72569,8.79552,119984.93174938,0
+MMU.US,D,20130227,000000,8.83067,9.03213,8.75052,9.0226,231583.17945023,0
+MMU.US,D,20130228,000000,9.01599,9.15328,8.99884,9.11735,216803.02229212,0
+MMU.US,D,20130301,000000,9.06741,9.23596,9.06741,9.09477,132186.54554448,0
+MMU.US,D,20130304,000000,9.10098,9.12836,9.04938,9.10867,87578.053433816,0
+MMU.US,D,20130305,000000,9.15328,9.15328,9.07567,9.12836,92542.083149812,0
+MMU.US,D,20130306,000000,9.15328,9.23596,9.13507,9.23118,101502.80373354,0
+MMU.US,D,20130307,000000,9.22632,9.23118,9.07567,9.16187,127123.93352546,0
+MMU.US,D,20130308,000000,9.13507,9.13507,8.95697,9.00449,222764.17092708,0
+MMU.US,D,20130311,000000,9.05512,9.05512,8.8515,8.91782,219596.18754398,0
+MMU.US,D,20130312,000000,8.92618,8.92618,8.79552,8.8741,102364.37198587,0
+MMU.US,D,20130313,000000,8.94567,8.94567,8.84001,8.8628,127604.52225261,0
+MMU.US,D,20130314,000000,8.83436,8.83436,8.6286,8.6286,254570.31333368,0
+MMU.US,D,20130315,000000,8.68859,8.78723,8.55586,8.7811,296073.46289961,0
+MMU.US,D,20130318,000000,8.71059,8.87838,8.68859,8.86747,105422.47717708,0
+MMU.US,D,20130319,000000,8.86747,8.91305,8.77643,8.85433,98472.424815076,0
+MMU.US,D,20130320,000000,8.90827,8.96329,8.84956,8.90827,136038.44365468,0
+MMU.US,D,20130321,000000,8.96329,8.99592,8.87322,8.91305,77696.204456357,0
+MMU.US,D,20130322,000000,8.94567,8.96329,8.84001,8.87838,150982.90465114,0
+MMU.US,D,20130325,000000,8.90194,8.90194,8.7811,8.84956,88029.888989264,0
+MMU.US,D,20130326,000000,8.86747,8.86747,8.77643,8.78723,135008.46396804,0
+MMU.US,D,20130327,000000,8.81948,8.87838,8.79259,8.87838,138852.14688633,0
+MMU.US,D,20130328,000000,8.90194,8.90194,8.82588,8.83436,78841.196829824,0
+MMU.US,D,20130401,000000,8.87322,8.87322,8.7811,8.83436,69763.409761266,0
+MMU.US,D,20130402,000000,8.84956,8.84956,8.76834,8.79259,63750.916176829,0
+MMU.US,D,20130403,000000,8.7811,8.78723,8.71419,8.72762,57743.557087342,0
+MMU.US,D,20130404,000000,8.75159,8.75159,8.69482,8.6994,67478.559509281,0
+MMU.US,D,20130405,000000,8.76834,8.85804,8.53347,8.74595,151146.18159047,0
+MMU.US,D,20130408,000000,8.76065,8.8444,8.74595,8.82588,150219.91870181,0
+MMU.US,D,20130409,000000,8.81226,8.83436,8.7811,8.78723,110918.4405697,0
+MMU.US,D,20130410,000000,8.79911,8.85433,8.75159,8.85433,85923.719161479,0
+MMU.US,D,20130411,000000,8.8628,8.8628,8.75159,8.7811,95372.216765304,0
+MMU.US,D,20130412,000000,8.76834,8.8444,8.76065,8.84001,76658.009577815,0
+MMU.US,D,20130415,000000,8.85804,8.85804,8.79259,8.83436,87715.657898429,0
+MMU.US,D,20130416,000000,8.81226,8.84956,8.7811,8.8444,124273.26193018,0
+MMU.US,D,20130417,000000,8.84196,8.9111,8.84196,8.9111,62127.388874184,0
+MMU.US,D,20130418,000000,8.94275,8.99981,8.88803,8.98335,103873.91350067,0
+MMU.US,D,20130419,000000,8.95045,9.02358,8.93536,9.01694,108600.72955005,0
+MMU.US,D,20130422,000000,9.02358,9.03302,8.95045,8.99981,94663.656462442,0
+MMU.US,D,20130423,000000,9.01694,9.02641,8.97566,8.97566,97146.69821943,0
+MMU.US,D,20130424,000000,8.97566,9.00449,8.93536,8.99407,71095.297750848,0
+MMU.US,D,20130425,000000,8.95697,9.03302,8.95697,9.00449,102303.78494549,0
+MMU.US,D,20130426,000000,8.99407,9.06925,8.99407,9.06925,73081.320396845,0
+MMU.US,D,20130429,000000,9.02641,9.06925,8.98335,9.03974,125636.98378845,0
+MMU.US,D,20130430,000000,9.00449,9.04548,8.98335,9.04548,89848.527099945,0
+MMU.US,D,20130501,000000,9.00449,9.05036,8.99981,9.04548,94099.88891712,0
+MMU.US,D,20130502,000000,9.02358,9.09018,9.01694,9.08443,93025.75257394,0
+MMU.US,D,20130503,000000,9.03974,9.09661,9.00449,9.06263,98296.825087846,0
+MMU.US,D,20130506,000000,9.03974,9.06263,9.03302,9.04548,60494.619480631,0
+MMU.US,D,20130507,000000,9.04548,9.07859,9.00449,9.00449,127203.00474767,0
+MMU.US,D,20130508,000000,9.02358,9.02641,8.94275,8.96037,154992.94520575,0
+MMU.US,D,20130509,000000,8.91879,8.99981,8.91879,8.9893,78497.185668289,0
+MMU.US,D,20130510,000000,9.01694,9.03974,8.96807,9.00449,123900.49759693,0
+MMU.US,D,20130513,000000,8.98335,8.99981,8.88131,8.88131,81477.24653627,0
+MMU.US,D,20130514,000000,8.8703,8.95045,8.78986,8.9111,96062.292886353,0
+MMU.US,D,20130515,000000,8.8703,8.89835,8.84196,8.88131,98075.014906079,0
+MMU.US,D,20130516,000000,8.90466,8.97566,8.88803,8.96037,128868.6349089,0
+MMU.US,D,20130517,000000,8.91879,8.97566,8.88803,8.97566,81000.76540507,0
+MMU.US,D,20130520,000000,8.9893,9.00449,8.93536,8.95045,58741.702905288,0
+MMU.US,D,20130521,000000,8.95045,8.96807,8.8515,8.96807,82618.131313777,0
+MMU.US,D,20130522,000000,8.95404,8.97273,8.84342,8.86747,120786.93986031,0
+MMU.US,D,20130523,000000,8.90194,8.91402,8.85335,8.85804,87773.16424185,0
+MMU.US,D,20130524,000000,8.8628,8.87224,8.8177,8.85804,62927.343187126,0
+MMU.US,D,20130528,000000,8.85804,8.85804,8.71934,8.71934,128235.03823227,0
+MMU.US,D,20130529,000000,8.68752,8.71342,8.44913,8.47853,347553.96304905,0
+MMU.US,D,20130530,000000,8.4355,8.51359,8.40269,8.40881,329974.47924513,0
+MMU.US,D,20130531,000000,8.44026,8.44026,8.17851,8.22602,366077.16702447,0
+MMU.US,D,20130603,000000,8.22602,8.23266,8.03301,8.12066,418873.12477963,0
+MMU.US,D,20130604,000000,8.09827,8.1491,7.96562,8.12514,547832.12679963,0
+MMU.US,D,20130605,000000,8.1311,8.28855,8.12066,8.28135,245266.60848741,0
+MMU.US,D,20130606,000000,8.25068,8.38543,8.2199,8.38543,322955.62465084,0
+MMU.US,D,20130607,000000,8.39264,8.46812,8.28135,8.44913,263060.71418017,0
+MMU.US,D,20130610,000000,8.38543,8.40269,8.25768,8.29693,193618.72380267,0
+MMU.US,D,20130611,000000,8.21297,8.21297,8.00011,8.07275,358861.14782416,0
+MMU.US,D,20130612,000000,8.07275,8.10498,7.92025,7.95462,339756.71902059,0
+MMU.US,D,20130613,000000,7.93291,8.015,7.85656,8.015,377900.88199136,0
+MMU.US,D,20130614,000000,8.00011,8.17189,7.96562,8.14374,267020.43668427,0
+MMU.US,D,20130617,000000,8.1311,8.19243,8.05366,8.14374,264117.39324051,0
+MMU.US,D,20130618,000000,8.09827,8.10498,8.00791,8.06671,182774.67047189,0
+MMU.US,D,20130619,000000,8.02942,8.10176,7.96815,8.01121,243023.861094,0
+MMU.US,D,20130620,000000,7.88111,7.98512,7.83748,7.97255,503127.10618393,0
+MMU.US,D,20130621,000000,7.92902,7.96815,7.85238,7.94041,330422.20720461,0
+MMU.US,D,20130624,000000,7.81693,7.81693,7.58078,7.73309,348531.5708872,0
+MMU.US,D,20130625,000000,7.72811,7.85822,7.58848,7.82911,294588.56696056,0
+MMU.US,D,20130626,000000,7.80038,8.14102,7.80038,8.12251,274362.76446032,0
+MMU.US,D,20130627,000000,8.14102,8.36334,8.14102,8.36334,260925.79118067,0
+MMU.US,D,20130628,000000,8.34524,8.35642,8.21737,8.24299,157826.1595182,0
+MMU.US,D,20130701,000000,8.2685,8.36334,8.2685,8.33362,151277.62466117,0
+MMU.US,D,20130702,000000,8.28135,8.29536,8.13449,8.14102,149902.60691401,0
+MMU.US,D,20130703,000000,8.15629,8.15629,7.98512,8.06846,69531.330589602,0
+MMU.US,D,20130705,000000,7.99669,7.99669,7.80038,7.88988,159475.35929558,0
+MMU.US,D,20130708,000000,7.99095,8.06225,7.86952,7.90779,167700.82020273,0
+MMU.US,D,20130709,000000,7.88988,7.88988,7.77955,7.79142,321563.14962086,0
+MMU.US,D,20130710,000000,7.82911,7.82911,7.69657,7.77409,158153.7402959,0
+MMU.US,D,20130711,000000,7.8631,7.99095,7.7957,7.97848,220729.88402856,0
+MMU.US,D,20130712,000000,7.97255,8.00361,7.92279,7.95219,80206.972486066,0
+MMU.US,D,20130715,000000,7.93574,7.93574,7.77955,7.77955,170237.26070719,0
+MMU.US,D,20130716,000000,7.7957,7.80038,7.69657,7.70835,223880.41012882,0
+MMU.US,D,20130717,000000,7.71917,7.7847,7.71206,7.75188,273138.70086464,0
+MMU.US,D,20130718,000000,7.76532,7.80524,7.71206,7.76532,324932.40520591,0
+MMU.US,D,20130719,000000,7.75188,7.75188,7.66228,7.68683,161633.90097185,0
+MMU.US,D,20130722,000000,7.68683,7.70505,7.52364,7.55469,339169.33279851,0
+MMU.US,D,20130723,000000,7.56998,7.6732,7.53014,7.61487,208686.41267788,0
+MMU.US,D,20130724,000000,7.62051,7.62051,7.5354,7.56229,251660.081597,0
+MMU.US,D,20130725,000000,7.48906,7.5354,7.4275,7.52364,257130.37251489,0
+MMU.US,D,20130726,000000,7.51933,7.54086,7.44183,7.52364,157635.15630612,0
+MMU.US,D,20130729,000000,7.4756,7.55469,7.4688,7.48321,212880.26815162,0
+MMU.US,D,20130730,000000,7.53014,7.53014,7.45379,7.50843,244688.46435623,0
+MMU.US,D,20130731,000000,7.4756,7.48906,7.39334,7.4756,206878.04355709,0
+MMU.US,D,20130801,000000,7.4688,7.51933,7.35155,7.37151,252693.14198059,0
+MMU.US,D,20130802,000000,7.35807,7.43453,7.35807,7.41368,193913.4438127,0
+MMU.US,D,20130805,000000,7.3644,7.38019,7.30228,7.30801,160943.82485078,0
+MMU.US,D,20130806,000000,7.27159,7.28338,7.19623,7.21005,329011.24799283,0
+MMU.US,D,20130807,000000,7.21005,7.27159,7.16009,7.25232,248192.24370893,0
+MMU.US,D,20130808,000000,7.29624,7.29624,7.16009,7.25232,257189.93265629,0
+MMU.US,D,20130809,000000,7.25232,7.30801,7.19623,7.30801,252913.92526337,0
+MMU.US,D,20130812,000000,7.27735,7.32847,7.26528,7.32175,126597.13434377,0
+MMU.US,D,20130813,000000,7.28981,7.31513,7.21619,7.22224,234695.71028789,0
+MMU.US,D,20130814,000000,7.18502,7.27735,7.18502,7.23489,335761.05505184,0
+MMU.US,D,20130815,000000,7.20246,7.22224,7.15358,7.21005,284628.6736599,0
+MMU.US,D,20130816,000000,7.22788,7.22788,7.11442,7.16009,307415.56224036,0
+MMU.US,D,20130819,000000,7.17986,7.17986,7.10256,7.14665,235660.99533817,0
+MMU.US,D,20130820,000000,7.12583,7.27735,7.10792,7.26528,284836.1072558,0
+MMU.US,D,20130821,000000,7.28669,7.30012,7.23732,7.25437,235410.43198468,0
+MMU.US,D,20130822,000000,7.26118,7.33957,7.24268,7.33227,218477.89454424,0
+MMU.US,D,20130823,000000,7.36821,7.36821,7.27958,7.34298,235346.76424731,0
+MMU.US,D,20130826,000000,7.33957,7.35496,7.30528,7.31922,210317.12827345,0
+MMU.US,D,20130827,000000,7.27394,7.33957,7.25437,7.31193,297813.02978809,0
+MMU.US,D,20130828,000000,7.3492,7.36821,7.31922,7.36187,248246.66935539,0
+MMU.US,D,20130829,000000,7.33227,7.4457,7.30528,7.41027,260221.33847376,0
+MMU.US,D,20130830,000000,7.4457,7.45106,7.36821,7.43237,187456.30296574,0
+MMU.US,D,20130903,000000,7.45379,7.49752,7.3868,7.46538,251307.85524354,0
+MMU.US,D,20130904,000000,7.45516,7.49996,7.4316,7.49363,154898.47049869,0
+MMU.US,D,20130905,000000,7.46266,7.46266,7.30285,7.30285,143684.73353163,0
+MMU.US,D,20130906,000000,7.30657,7.34541,7.28095,7.32682,135042.3516347,0
+MMU.US,D,20130909,000000,7.33957,7.42536,7.31922,7.36187,132905.37483723,0
+MMU.US,D,20130910,000000,7.3644,7.46538,7.34541,7.39334,209703.04267763,0
+MMU.US,D,20130911,000000,7.41027,7.41027,7.36821,7.39081,261147.60136242,0
+MMU.US,D,20130912,000000,7.37861,7.42536,7.32467,7.41027,295054.77910187,0
+MMU.US,D,20130913,000000,7.41368,7.44805,7.33373,7.3644,190940.57123763,0
+MMU.US,D,20130916,000000,7.40356,7.45605,7.40356,7.41027,170411.83353542,0
+MMU.US,D,20130917,000000,7.3868,7.62227,7.3868,7.60903,191955.14743941,0
+MMU.US,D,20130918,000000,7.59871,7.76289,7.54261,7.74126,177617.58374584,0
+MMU.US,D,20130919,000000,7.71564,7.7551,7.65927,7.70835,199698.99272041,0
+MMU.US,D,20130920,000000,7.66882,7.79229,7.59871,7.7551,156420.33480136,0
+MMU.US,D,20130923,000000,7.7216,7.7814,7.69657,7.71564,194857.16398418,0
+MMU.US,D,20130924,000000,7.68234,7.77475,7.64699,7.76289,144677.74485465,0
+MMU.US,D,20130925,000000,7.77475,7.78567,7.74819,7.76825,116731.71575016,0
+MMU.US,D,20130926,000000,7.74126,7.76289,7.69004,7.72811,150457.13236842,0
+MMU.US,D,20130927,000000,7.73873,7.74652,7.69394,7.73232,200383.93434651,0
+MMU.US,D,20130930,000000,7.73405,7.78567,7.70835,7.76825,135017.70605895,0
+MMU.US,D,20131001,000000,7.76289,7.76825,7.72811,7.7551,55599.39199694,0
+MMU.US,D,20131002,000000,7.74126,7.7551,7.68234,7.72811,124001.13369793,0
+MMU.US,D,20131003,000000,7.72811,7.73405,7.59871,7.59871,145372.95547064,0
+MMU.US,D,20131004,000000,7.58225,7.63873,7.5614,7.5614,135323.72195788,0
+MMU.US,D,20131007,000000,7.51933,7.57893,7.46949,7.46949,131413.29060524,0
+MMU.US,D,20131008,000000,7.46617,7.49996,7.46617,7.46617,79808.535678079,0
+MMU.US,D,20131009,000000,7.44495,7.46617,7.40911,7.44495,149850.23506555,0
+MMU.US,D,20131010,000000,7.45858,7.45858,7.3868,7.42069,196481.71818581,0
+MMU.US,D,20131011,000000,7.43453,7.45858,7.41368,7.44805,195197.06754976,0
+MMU.US,D,20131014,000000,7.42477,7.45516,7.37191,7.41689,123410.66677887,0
+MMU.US,D,20131015,000000,7.42477,7.46617,7.40911,7.46617,151743.83680247,0
+MMU.US,D,20131016,000000,7.44495,7.51818,7.41689,7.49363,128109.75655553,0
+MMU.US,D,20131017,000000,7.48078,7.65663,7.46617,7.65663,146295.11076336,0
+MMU.US,D,20131018,000000,7.65663,7.7209,7.65663,7.69394,123245.33604153,0
+MMU.US,D,20131021,000000,7.66629,7.69394,7.60669,7.6139,130233.38366614,0
+MMU.US,D,20131022,000000,7.62597,7.71381,7.62597,7.69394,177536.45872566,0
+MMU.US,D,20131023,000000,7.69394,7.81246,7.68011,7.79142,184516.29115834,0
+MMU.US,D,20131024,000000,7.77955,7.81791,7.71381,7.75421,200440.41379094,0
+MMU.US,D,20131025,000000,7.79142,7.80116,7.73232,7.77409,162005.6384061,0
+MMU.US,D,20131028,000000,7.75421,7.85987,7.75421,7.82978,145937.74991495,0
+MMU.US,D,20131029,000000,7.87858,8.45419,7.84566,8.16409,1294219.2808451,0
+MMU.US,D,20131030,000000,8.06846,8.20686,8.02747,8.09213,423925.46780875,0
+MMU.US,D,20131031,000000,8.05446,8.14285,7.97079,8.12867,230151.68225865,0
+MMU.US,D,20131101,000000,8.12867,8.25251,8.02318,8.20686,281944.35970094,0
+MMU.US,D,20131104,000000,8.19243,8.28047,8.02318,8.12339,255119.70429315,0
+MMU.US,D,20131105,000000,8.08355,8.19917,8.03527,8.06155,219669.09737226,0
+MMU.US,D,20131106,000000,8.10731,8.12339,8.02747,8.02747,159179.61238657,0
+MMU.US,D,20131107,000000,7.99008,8.11414,7.97499,8.03527,193700.87572183,0
+MMU.US,D,20131108,000000,7.97079,8.06155,7.90506,8.00098,215837.73724185,0
+MMU.US,D,20131111,000000,7.97499,8.02318,7.94421,7.95005,107205.17382311,0
+MMU.US,D,20131112,000000,7.90506,8.04315,7.82978,8.02747,322880.66102459,0
+MMU.US,D,20131113,000000,8.03527,8.03527,7.92482,7.98259,137579.81903813,0
+MMU.US,D,20131114,000000,7.96562,8.09213,7.95462,7.95961,206356.37887036,0
+MMU.US,D,20131115,000000,7.93145,8.03527,7.89124,8.00098,131224.34119116,0
+MMU.US,D,20131118,000000,7.95462,8.08355,7.93798,8.03527,86432.034161359,0
+MMU.US,D,20131119,000000,8.05446,8.09213,7.96562,8.02318,97390.073279978,0
+MMU.US,D,20131120,000000,7.99748,8.09923,7.92825,7.93952,140105.9905527,0
+MMU.US,D,20131121,000000,7.96815,7.96815,7.8482,7.86221,206608.99602181,0
+MMU.US,D,20131122,000000,7.8333,7.84059,7.77554,7.78217,231442.49428865,0
+MMU.US,D,20131125,000000,7.77554,7.81966,7.74126,7.80339,255695.79462634,0
+MMU.US,D,20131126,000000,7.76903,7.81966,7.76289,7.79229,190168.34319741,0
+MMU.US,D,20131127,000000,7.76289,7.82541,7.74126,7.82541,206508.35992081,0
+MMU.US,D,20131129,000000,7.84059,7.86221,7.79726,7.82541,105352.64804578,0
+MMU.US,D,20131202,000000,7.86221,7.88111,7.72811,7.86699,145650.21819785,0
+MMU.US,D,20131203,000000,7.81966,7.87369,7.77554,7.87369,204589.08570914,0
+MMU.US,D,20131204,000000,7.81966,7.89357,7.80845,7.8333,114187.06005378,0
+MMU.US,D,20131205,000000,7.79726,7.8482,7.72811,7.82541,185857.42123883,0
+MMU.US,D,20131206,000000,7.90779,7.93952,7.78656,7.81966,208175.01698102,0
+MMU.US,D,20131209,000000,7.79229,7.79726,7.71564,7.7209,227246.58501691,0
+MMU.US,D,20131210,000000,7.6957,7.78217,7.6584,7.78217,250252.20308219,0
+MMU.US,D,20131211,000000,7.7209,7.8333,7.6957,7.74886,227950.01082484,0
+MMU.US,D,20131212,000000,7.70835,7.76903,7.66794,7.74126,252685.95368766,0
+MMU.US,D,20131213,000000,7.70835,7.8482,7.67564,7.79726,191065.85291438,0
+MMU.US,D,20131216,000000,7.76903,7.82541,7.71564,7.7551,271405.29537011,0
+MMU.US,D,20131217,000000,7.72811,7.92103,7.71564,7.81966,295361.82189978,0
+MMU.US,D,20131218,000000,7.81605,7.97595,7.81069,7.82911,295262.21269779,0
+MMU.US,D,20131219,000000,7.82199,7.93798,7.82199,7.9185,216537.0554538,0
+MMU.US,D,20131220,000000,7.88383,7.96642,7.8778,7.88383,475768.46330153,0
+MMU.US,D,20131223,000000,7.88383,7.97079,7.86387,7.86387,386957.10418114,0
+MMU.US,D,20131224,000000,7.84566,7.91129,7.84566,7.88383,223996.44971466,0
+MMU.US,D,20131226,000000,7.85891,7.9185,7.82199,7.86387,276533.62892444,0
+MMU.US,D,20131227,000000,7.85891,7.85891,7.7847,7.81605,269541.47370388,0
+MMU.US,D,20131230,000000,7.7995,7.81605,7.71206,7.73065,362671.96997477,0
+MMU.US,D,20131231,000000,7.70426,7.82199,7.67758,7.79492,476048.80672571,0
+MMU.US,D,20140102,000000,7.74389,7.81605,7.71857,7.77787,233380.25268212,0
+MMU.US,D,20140103,000000,7.75852,7.81069,7.73065,7.79492,166938.8611524,0
+MMU.US,D,20140106,000000,7.7995,7.97595,7.7995,7.95462,166437.73444545,0
+MMU.US,D,20140107,000000,7.95961,8.02318,7.9185,7.9185,140374.011189,0
+MMU.US,D,20140108,000000,7.9185,7.95462,7.89124,7.93798,114931.56182128,0
+MMU.US,D,20140109,000000,7.94421,7.97079,7.93213,7.93798,78883.2996884,0
+MMU.US,D,20140110,000000,7.94421,8.07042,7.94421,8.05044,140985.01608785,0
+MMU.US,D,20140113,000000,8.04451,8.09729,7.97079,7.98354,135896.7315941,0
+MMU.US,D,20140114,000000,7.97079,8.01034,7.97079,7.98354,105903.06590423,0
+MMU.US,D,20140115,000000,7.97079,8.0631,7.97079,8.01763,134944.79623068,0
+MMU.US,D,20140116,000000,8.01034,8.10428,7.99008,8.01763,135679.02900829,0
+MMU.US,D,20140117,000000,8.00274,8.12514,8.00274,8.08609,168060.23484911,0
+MMU.US,D,20140121,000000,8.10899,8.16673,8.09729,8.10899,131452.31276686,0
+MMU.US,D,20140122,000000,8.11237,8.13516,8.09574,8.09574,169233.98039428,0
+MMU.US,D,20140123,000000,8.10002,8.18717,8.10002,8.16409,90908.286857271,0
+MMU.US,D,20140124,000000,8.17938,8.21465,8.12777,8.18717,238441.83780214,0
+MMU.US,D,20140127,000000,8.16409,8.19243,8.05366,8.06671,233418.24794475,0
+MMU.US,D,20140128,000000,8.10002,8.10002,8.05873,8.06671,148441.32965172,0
+MMU.US,D,20140129,000000,8.04791,8.15825,8.04791,8.15242,106248.10396475,0
+MMU.US,D,20140130,000000,8.12777,8.17938,8.11237,8.17938,137672.2399472,0
+MMU.US,D,20140131,000000,8.17938,8.21465,8.15912,8.17938,120642.14710276,0
+MMU.US,D,20140203,000000,8.22165,8.26011,8.13516,8.20686,213188.33784853,0
+MMU.US,D,20140204,000000,8.20686,8.20686,8.09574,8.09574,156541.50888215,0
+MMU.US,D,20140205,000000,8.03224,8.11237,8.02095,8.02669,170168.45847487,0
+MMU.US,D,20140206,000000,8.02095,8.04042,7.97946,7.97946,184688.81018862,0
+MMU.US,D,20140207,000000,7.95716,8.08162,7.95716,8.04042,141867.12231994,0
+MMU.US,D,20140210,000000,8.05873,8.13516,8.05873,8.11237,160744.6064468,0
+MMU.US,D,20140211,000000,8.11237,8.12251,8.08162,8.09574,97280.195088086,0
+MMU.US,D,20140212,000000,8.09574,8.12251,8.09574,8.10002,91726.725352026,0
+MMU.US,D,20140213,000000,8.09574,8.14831,8.09047,8.10577,163836.59930465,0
+MMU.US,D,20140214,000000,8.13516,8.15242,8.11237,8.12777,70810.846730714,0
+MMU.US,D,20140218,000000,8.1419,8.16409,8.12251,8.15242,136358.83613944,0
+MMU.US,D,20140219,000000,8.1898,8.2307,8.1752,8.21043,157889.82725556,0
+MMU.US,D,20140220,000000,8.20343,8.21813,8.15544,8.1898,110251.98312542,0
+MMU.US,D,20140221,000000,8.16136,8.21043,8.16136,8.1898,81816.123202857,0
+MMU.US,D,20140224,000000,8.1752,8.19594,8.14463,8.1752,124318.44548572,0
+MMU.US,D,20140225,000000,8.15544,8.1752,8.12066,8.16673,124896.5896169,0
+MMU.US,D,20140226,000000,8.1491,8.24562,8.1491,8.23772,137183.43602814,0
+MMU.US,D,20140227,000000,8.24562,8.31173,8.21813,8.29849,125757.13097023,0
+MMU.US,D,20140228,000000,8.32419,8.32419,8.27083,8.28943,111149.49284238,0
+MMU.US,D,20140303,000000,8.31873,8.31873,8.24562,8.24562,97472.225199152,0
+MMU.US,D,20140304,000000,8.25068,8.27168,8.23772,8.25768,137919.72260372,0
+MMU.US,D,20140305,000000,8.24562,8.27083,8.22438,8.23772,139671.61228006,0
+MMU.US,D,20140306,000000,8.23772,8.2641,8.20343,8.23772,168903.31891962,0
+MMU.US,D,20140307,000000,8.22438,8.2307,8.16673,8.16673,114163.44137703,0
+MMU.US,D,20140310,000000,8.22438,8.28943,8.1491,8.1675,173429.88966602,0
+MMU.US,D,20140311,000000,8.1675,8.20343,8.15544,8.20343,71849.041609256,0
+MMU.US,D,20140312,000000,8.2307,8.27083,8.1898,8.27083,122730.85964771,0
+MMU.US,D,20140313,000000,8.23772,8.27882,8.22438,8.25068,101016.05361246,0
+MMU.US,D,20140314,000000,8.2641,8.283,8.2307,8.25068,73323.668558402,0
+MMU.US,D,20140317,000000,8.24562,8.27882,8.2307,8.23772,103895.47837946,0
+MMU.US,D,20140318,000000,8.2641,8.2641,8.21813,8.22438,97665.282209206,0
+MMU.US,D,20140319,000000,8.2273,8.261,8.19917,8.19917,63812.530116209,0
+MMU.US,D,20140320,000000,8.19917,8.19917,8.12251,8.14102,154060.52092313,0
+MMU.US,D,20140321,000000,8.12777,8.20686,8.12777,8.19243,75479.12953769,0
+MMU.US,D,20140324,000000,8.19243,8.28135,8.19243,8.2754,79887.606900283,0
+MMU.US,D,20140325,000000,8.2676,8.30325,8.25427,8.2867,151353.6151864,0
+MMU.US,D,20140326,000000,8.3162,8.32856,8.29167,8.29606,49513.988584239,0
+MMU.US,D,20140327,000000,8.29606,8.34891,8.29167,8.30997,130734.5103731,0
+MMU.US,D,20140328,000000,8.32225,8.32225,8.2676,8.2676,118551.38075982,0
+MMU.US,D,20140331,000000,8.2676,8.28135,8.2273,8.2676,189106.52964211,0
+MMU.US,D,20140401,000000,8.2754,8.28135,8.20686,8.2273,102787.45436961,0
+MMU.US,D,20140402,000000,8.21465,8.24725,8.14102,8.16409,208340.34771837,0
+MMU.US,D,20140403,000000,8.17101,8.19917,8.17101,8.18717,65929.995832879,0
+MMU.US,D,20140404,000000,8.21465,8.24725,8.19243,8.23421,99799.178309711,0
+MMU.US,D,20140407,000000,8.23421,8.25427,8.21465,8.23421,73819.660770406,0
+MMU.US,D,20140408,000000,8.22165,8.25427,8.21465,8.22165,92470.200220536,0
+MMU.US,D,20140409,000000,8.2273,8.25427,8.21465,8.24122,123900.49759693,0
+MMU.US,D,20140410,000000,8.23421,8.2676,8.23421,8.2676,105191.4249044,0
+MMU.US,D,20140411,000000,8.261,8.2754,8.2273,8.23421,138666.27816921,0
+MMU.US,D,20140414,000000,8.23421,8.23421,8.21465,8.21465,130376.12262571,0
+MMU.US,D,20140415,000000,8.23772,8.27168,8.22438,8.25768,103101.68546044,0
+MMU.US,D,20140416,000000,8.24562,8.31269,8.24562,8.30715,109967.5321053,0
+MMU.US,D,20140417,000000,8.28397,8.30715,8.27168,8.28397,110139.02423655,0
+MMU.US,D,20140421,000000,8.27948,8.33362,8.27948,8.33362,114951.07290208,0
+MMU.US,D,20140422,000000,8.33888,8.40618,8.33888,8.40618,170679.85417172,0
+MMU.US,D,20140423,000000,8.44026,8.47249,8.41241,8.45419,108119.11392391,0
+MMU.US,D,20140424,000000,8.47249,8.5099,8.44727,8.5099,119114.12140615,0
+MMU.US,D,20140425,000000,8.52607,8.53442,8.46812,8.46812,122377.60639528,0
+MMU.US,D,20140428,000000,8.48488,8.53968,8.48488,8.52607,51780.35465441,0
+MMU.US,D,20140429,000000,8.52607,8.53968,8.49664,8.5099,99653.35865318,0
+MMU.US,D,20140430,000000,8.5099,8.58022,8.5099,8.55303,101474.05056184,0
+MMU.US,D,20140501,000000,8.56696,8.63561,8.55303,8.61633,93326.63397791,0
+MMU.US,D,20140502,000000,8.55869,8.57496,8.5207,8.5207,143850.06426899,0
+MMU.US,D,20140505,000000,8.5207,8.54672,8.5207,8.53968,47411.926352416,0
+MMU.US,D,20140506,000000,8.51457,8.59316,8.51457,8.59316,53664.714300428,0
+MMU.US,D,20140507,000000,8.56696,8.6286,8.55303,8.61633,59378.380278874,0
+MMU.US,D,20140508,000000,8.59316,8.63561,8.59316,8.62197,28543.684316476,0
+MMU.US,D,20140509,000000,8.6286,8.66191,8.60806,8.6286,130233.38366614,0
+MMU.US,D,20140512,000000,8.61633,8.65031,8.61633,8.6286,52473.511472428,0
+MMU.US,D,20140513,000000,8.62197,8.66912,8.61633,8.62197,110295.11288298,0
+MMU.US,D,20140514,000000,8.63561,8.66912,8.6286,8.6549,124962.31115224,0
+MMU.US,D,20140515,000000,8.66191,8.67467,8.65031,8.6549,105929.76527796,0
+MMU.US,D,20140516,000000,8.66912,8.67836,8.6286,8.63561,94335.048785753,0
+MMU.US,D,20140519,000000,8.66191,8.67836,8.65031,8.66191,83171.629869202,0
+MMU.US,D,20140520,000000,8.66191,8.67467,8.60806,8.65031,157987.38265957,0
+MMU.US,D,20140521,000000,8.63941,8.66629,8.63941,8.65227,105421.45027808,0
+MMU.US,D,20140522,000000,8.64583,8.66629,8.63941,8.64583,124637.8110715,0
+MMU.US,D,20140523,000000,8.65227,8.67641,8.63201,8.64583,151766.42858025,0
+MMU.US,D,20140527,000000,8.6584,8.6584,8.61829,8.6584,111520.20337764,0
+MMU.US,D,20140528,000000,8.6584,8.68304,8.64583,8.68304,115326.9179323,0
+MMU.US,D,20140529,000000,8.68304,8.68946,8.63941,8.6584,72511.391457584,0
+MMU.US,D,20140530,000000,8.67641,8.68304,8.61829,8.62578,103903.69357137,0
+MMU.US,D,20140602,000000,8.63941,8.65227,8.60357,8.60357,66738.165337739,0
+MMU.US,D,20140603,000000,8.61829,8.63941,8.5362,8.54943,152327.1154286,0
+MMU.US,D,20140604,000000,8.54231,8.54943,8.46257,8.47522,206526.84410263,0
+MMU.US,D,20140605,000000,8.48205,8.48761,8.44211,8.44211,173797.5195043,0
+MMU.US,D,20140606,000000,8.48205,8.50026,8.46257,8.46812,130391.52611055,0
+MMU.US,D,20140609,000000,8.45604,8.49286,8.45604,8.46812,215857.24832264,0
+MMU.US,D,20140610,000000,8.50541,8.51184,8.44211,8.44211,204784.19651719,0
+MMU.US,D,20140611,000000,8.44211,8.48205,8.44211,8.47522,90986.331180484,0
+MMU.US,D,20140612,000000,8.45604,8.50026,8.45604,8.48205,124136.68436455,0
+MMU.US,D,20140613,000000,8.46812,8.48205,8.45604,8.46257,75314.825699345,0
+MMU.US,D,20140616,000000,8.46257,8.48205,8.44211,8.44211,123551.35194046,0
+MMU.US,D,20140617,000000,8.45,8.46257,8.41339,8.45,136754.19225045,0
+MMU.US,D,20140618,000000,8.46714,8.50298,8.43928,8.49567,173837.56856493,0
+MMU.US,D,20140619,000000,8.53442,8.53442,8.47853,8.49118,100965.73556196,0
+MMU.US,D,20140620,000000,8.5207,8.5207,8.46714,8.49567,88488.912837641,0
+MMU.US,D,20140623,000000,8.49567,8.52607,8.49567,8.5207,98068.85351214,0
+MMU.US,D,20140624,000000,8.53442,8.55869,8.52607,8.55303,129497.09709055,0
+MMU.US,D,20140625,000000,8.55303,8.58107,8.54672,8.55303,80289.124405238,0
+MMU.US,D,20140626,000000,8.57496,8.62285,8.55303,8.60902,153166.09190313,0
+MMU.US,D,20140627,000000,8.62285,8.65557,8.61633,8.64301,110607.29017584,0
+MMU.US,D,20140630,000000,8.66999,8.67641,8.61633,8.62285,83772.365778152,0
+MMU.US,D,20140701,000000,8.62957,8.67641,8.61633,8.64301,77388.134759461,0
+MMU.US,D,20140702,000000,8.62285,8.63658,8.58107,8.59382,118516.46619417,0
+MMU.US,D,20140703,000000,8.55303,8.55303,8.48488,8.49567,77886.180769443,0
+MMU.US,D,20140707,000000,8.47163,8.59382,8.47163,8.54672,157065.22736686,0
+MMU.US,D,20140708,000000,8.58965,8.59382,8.55303,8.56696,87149.83655513,0
+MMU.US,D,20140709,000000,8.58107,8.58107,8.49567,8.52607,197488.07919568,0
+MMU.US,D,20140710,000000,8.54672,8.55303,8.5207,8.5207,130618.47078727,0
+MMU.US,D,20140711,000000,8.53968,8.58107,8.5207,8.57496,131507.76531231,0
+MMU.US,D,20140714,000000,8.58965,8.58965,8.53968,8.55303,56925.118592585,0
+MMU.US,D,20140715,000000,8.5207,8.55869,8.5207,8.54672,110512.81546879,0
+MMU.US,D,20140716,000000,8.53715,8.55586,8.51807,8.54329,80370.24942542,0
+MMU.US,D,20140717,000000,8.55586,8.59645,8.5503,8.59645,69349.569468432,0
+MMU.US,D,20140718,000000,8.5913,8.62002,8.58586,8.61273,54923.692461748,0
+MMU.US,D,20140721,000000,8.62763,8.66113,8.62002,8.64847,100440.99017825,0
+MMU.US,D,20140722,000000,8.64106,8.66912,8.62002,8.65323,110386.50689307,0
+MMU.US,D,20140723,000000,8.63376,8.66113,8.59645,8.65323,178026.28954372,0
+MMU.US,D,20140724,000000,8.61273,8.62763,8.5913,8.61273,79623.69385994,0
+MMU.US,D,20140725,000000,8.65323,8.66912,8.62763,8.63376,48792.078594511,0
+MMU.US,D,20140728,000000,8.64847,8.65323,8.63376,8.65323,61106.651278465,0
+MMU.US,D,20140729,000000,8.66912,8.66912,8.59645,8.60444,94259.058260518,0
+MMU.US,D,20140730,000000,8.61273,8.61273,8.53715,8.54329,57446.783279331,0
+MMU.US,D,20140731,000000,8.52236,8.52236,8.48761,8.50026,168761.60685905,0
+MMU.US,D,20140801,000000,8.48761,8.5503,8.48761,8.52236,100589.89053174,0
+MMU.US,D,20140804,000000,8.50541,8.52236,8.48761,8.48761,65606.522651139,0
+MMU.US,D,20140805,000000,8.46189,8.48761,8.44913,8.48106,95655.640886449,0
+MMU.US,D,20140806,000000,8.48106,8.53715,8.48106,8.49286,160561.81842665,0
+MMU.US,D,20140807,000000,8.51807,8.51807,8.48761,8.51272,94196.417422149,0
+MMU.US,D,20140808,000000,8.52985,8.62763,8.52985,8.62002,168048.93896022,0
+MMU.US,D,20140811,000000,8.59645,8.72762,8.57749,8.70485,114485.88765977,0
+MMU.US,D,20140812,000000,8.67836,8.69842,8.64847,8.65323,71661.119094149,0
+MMU.US,D,20140813,000000,8.65323,8.69842,8.65323,8.68577,101070.47925891,0
+MMU.US,D,20140814,000000,8.70485,8.72762,8.67281,8.67836,102007.01113747,0
+MMU.US,D,20140815,000000,8.69842,8.71419,8.67281,8.68577,116642.37553804,0
+MMU.US,D,20140818,000000,8.67281,8.74145,8.67281,8.72762,105461.49933868,0
+MMU.US,D,20140819,000000,8.72762,8.79911,8.72762,8.79911,133785.42727137,0
+MMU.US,D,20140820,000000,8.81029,8.81029,8.73982,8.73982,76943.487496939,0
+MMU.US,D,20140821,000000,8.75998,8.77643,8.73982,8.75998,107690.89704522,0
+MMU.US,D,20140822,000000,8.75998,8.75998,8.69482,8.75052,93763.066048513,0
+MMU.US,D,20140825,000000,8.73212,8.75052,8.67641,8.67641,97077.895987123,0
+MMU.US,D,20140826,000000,8.69482,8.76834,8.68031,8.72395,151690.438055,0
+MMU.US,D,20140827,000000,8.73212,8.76834,8.7068,8.71157,125076.2969401,0
+MMU.US,D,20140828,000000,8.72395,8.76834,8.71596,8.75052,90541.683917963,0
+MMU.US,D,20140829,000000,8.77643,8.78899,8.74428,8.75998,147295.31037928,0
+MMU.US,D,20140902,000000,8.75998,8.77643,8.71157,8.71596,96209.139441874,0
+MMU.US,D,20140903,000000,8.71596,8.74428,8.7068,8.7068,103210.53675333,0
+MMU.US,D,20140904,000000,8.7068,8.72395,8.68031,8.68031,102989.75347058,0
+MMU.US,D,20140905,000000,8.68031,8.7068,8.66999,8.66999,62019.56448027,0
+MMU.US,D,20140908,000000,8.66376,8.68859,8.60806,8.62285,212987.06564656,0
+MMU.US,D,20140909,000000,8.60806,8.65557,8.60806,8.62285,168139.30607131,0
+MMU.US,D,20140910,000000,8.61633,8.64301,8.61633,8.63658,116726.5812552,0
+MMU.US,D,20140911,000000,8.62285,8.65128,8.62285,8.63658,85155.598717217,0
+MMU.US,D,20140912,000000,8.60806,8.62285,8.55685,8.55685,171892.6218785,0
+MMU.US,D,20140915,000000,8.59316,8.63658,8.56608,8.56608,96638.383219551,0
+MMU.US,D,20140916,000000,8.58867,8.58867,8.54583,8.58867,137110.52619987,0
+MMU.US,D,20140917,000000,8.61184,8.63288,8.59044,8.61184,104130.63824808,0
+MMU.US,D,20140918,000000,8.61915,8.64749,8.61184,8.64019,62119.173682266,0
+MMU.US,D,20140919,000000,8.64019,8.67836,8.63288,8.64019,137440.16077555,0
+MMU.US,D,20140922,000000,8.62675,8.65227,8.59645,8.60357,110470.71261021,0
+MMU.US,D,20140923,000000,8.60357,8.69842,8.60357,8.69842,177206.82414998,0
+MMU.US,D,20140924,000000,8.67281,8.70874,8.64019,8.65227,106782.09143937,0
+MMU.US,D,20140925,000000,8.66912,8.66912,8.62675,8.64749,71829.530528453,0
+MMU.US,D,20140926,000000,8.66113,8.66113,8.61915,8.62675,91777.043402519,0
+MMU.US,D,20140929,000000,8.64749,8.71419,8.63288,8.71419,93259.885543584,0
+MMU.US,D,20140930,000000,8.71419,8.74868,8.69219,8.72851,180200.23470481,0
+MMU.US,D,20141001,000000,8.72122,8.75616,8.72122,8.73699,100812.72761251,0
+MMU.US,D,20141002,000000,8.70874,8.72851,8.66113,8.69219,108793.78656011,0
+MMU.US,D,20141003,000000,8.69842,8.72851,8.68577,8.70485,96613.737643799,0
+MMU.US,D,20141006,000000,8.72122,8.79356,8.72122,8.78723,75237.808275121,0
+MMU.US,D,20141007,000000,8.78723,8.84196,8.78723,8.83904,101223.48720836,0
+MMU.US,D,20141008,000000,8.8297,8.89368,8.8223,8.8628,109275.40218626,0
+MMU.US,D,20141009,000000,8.88033,8.91305,8.84761,8.86747,131678.2305446,0
+MMU.US,D,20141010,000000,8.85804,8.8628,8.8297,8.8297,82346.003081519,0
+MMU.US,D,20141013,000000,8.85238,8.8628,8.80097,8.8628,51502.065028214,0
+MMU.US,D,20141014,000000,8.86747,8.88704,8.8297,8.84196,98796.924895806,0
+MMU.US,D,20141015,000000,8.84196,8.88033,8.8223,8.85804,149880.01513625,0
+MMU.US,D,20141016,000000,8.85804,8.91305,8.83904,8.89922,86872.573827924,0
+MMU.US,D,20141017,000000,8.88704,8.96709,8.88704,8.90653,38266.363950538,0
+MMU.US,D,20141020,000000,8.88704,8.93145,8.85804,8.85804,101579.82115776,0
+MMU.US,D,20141021,000000,8.85238,8.88033,8.8223,8.8223,129723.01486828,0
+MMU.US,D,20141022,000000,8.84537,8.85054,8.8177,8.82588,104615.3345712,0
+MMU.US,D,20141023,000000,8.8177,8.83436,8.79639,8.81129,154309.03047863,0
+MMU.US,D,20141024,000000,8.80389,8.94372,8.80389,8.8852,191948.98604548,0
+MMU.US,D,20141027,000000,8.8852,8.92814,8.85054,8.8852,125176.93304108,0
+MMU.US,D,20141028,000000,8.89076,8.95765,8.86563,8.91879,158860.24680078,0
+MMU.US,D,20141029,000000,8.93622,9.01121,8.9111,8.99884,216484.68360532,0
+MMU.US,D,20141030,000000,8.97947,9.04938,8.97947,9.03683,212653.32347493,0
+MMU.US,D,20141031,000000,9.06994,9.06994,8.92814,8.97947,223429.60147236,0
+MMU.US,D,20141103,000000,8.97177,9.01881,8.90371,8.90371,161177.95782044,0
+MMU.US,D,20141104,000000,8.90371,8.99884,8.87672,8.98647,91430.978443005,0
+MMU.US,D,20141105,000000,8.96329,8.99115,8.93622,8.96329,77936.498819936,0
+MMU.US,D,20141106,000000,9.01881,9.06994,8.99884,9.06263,119500.23542627,0
+MMU.US,D,20141107,000000,9.11638,9.11638,8.99884,9.06994,150572.14505527,0
+MMU.US,D,20141110,000000,9.04363,9.04938,8.97947,9.02932,95876.424169227,0
+MMU.US,D,20141111,000000,8.99884,9.02932,8.97177,8.99115,58749.918097206,0
+MMU.US,D,20141112,000000,9.02932,9.06263,8.99115,9.02358,108822.53973181,0
+MMU.US,D,20141113,000000,9.04363,9.06263,9.01881,9.02932,60158.823511012,0
+MMU.US,D,20141114,000000,9.03683,9.06994,9.02932,9.03683,85591.003888832,0
+MMU.US,D,20141117,000000,9.06994,9.08532,9.00449,9.01881,100552.92216812,0
+MMU.US,D,20141118,000000,9.03683,9.06263,9.02358,9.05601,75728.665992176,0
+MMU.US,D,20141119,000000,9.05221,9.12583,9.03302,9.10867,109551.63801448,0
+MMU.US,D,20141120,000000,9.11921,9.13994,9.10867,9.11921,78964.424708582,0
+MMU.US,D,20141121,000000,9.10867,9.15328,9.10867,9.12583,84637.014727441,0
+MMU.US,D,20141124,000000,9.11356,9.11921,9.04645,9.04645,145551.63589484,0
+MMU.US,D,20141125,000000,9.10187,9.17256,9.10187,9.15328,185430.23125913,0
+MMU.US,D,20141126,000000,9.17256,9.2979,9.13994,9.2979,135001.27567511,0
+MMU.US,D,20141128,000000,9.331,9.35145,9.23791,9.28328,50160.934947724,0
+MMU.US,D,20141201,000000,9.27062,9.31641,9.21239,9.27648,112897.27492277,0
+MMU.US,D,20141202,000000,9.2979,9.38555,9.22144,9.38555,62911.939702279,0
+MMU.US,D,20141203,000000,9.38555,9.47902,9.37872,9.45273,176327.79861482,0
+MMU.US,D,20141204,000000,9.50725,9.53745,9.331,9.331,174754.58936268,0
+MMU.US,D,20141205,000000,9.31153,9.36608,9.14667,9.17256,193475.9848431,0
+MMU.US,D,20141208,000000,9.17256,9.22924,9.1638,9.2085,97922.00695662,0
+MMU.US,D,20141209,000000,9.22144,9.22144,9.13313,9.14667,150606.03272192,0
+MMU.US,D,20141210,000000,9.18114,9.22144,9.15328,9.18114,138561.53447225,0
+MMU.US,D,20141211,000000,9.18114,9.19507,9.02553,9.02553,292277.01733484,0
+MMU.US,D,20141212,000000,9.05893,9.09564,8.89922,9.08824,147654.72502566,0
+MMU.US,D,20141215,000000,9.11921,9.11921,9.04159,9.04159,89818.747029245,0
+MMU.US,D,20141216,000000,9.06642,9.08346,9.03302,9.06642,102734.05562215,0
+MMU.US,D,20141217,000000,9.09205,9.11063,9.06263,9.09205,83212.705828789,0
+MMU.US,D,20141218,000000,9.11063,9.11063,9.05601,9.08532,109360.6348024,0
+MMU.US,D,20141219,000000,9.06263,9.09205,9.05601,9.07957,105226.33947005,0
+MMU.US,D,20141222,000000,9.09205,9.09205,9.01881,9.02358,113642.80358927,0
+MMU.US,D,20141223,000000,9.04363,9.09904,9.02932,9.04363,254517.94148521,0
+MMU.US,D,20141224,000000,9.02932,9.10577,9.02932,9.07957,82985.761152075,0
+MMU.US,D,20141226,000000,9.09904,9.11063,9.06994,9.09205,80559.198839517,0
+MMU.US,D,20141229,000000,9.11063,9.15035,9.09205,9.12933,103315.28045029,0
+MMU.US,D,20141230,000000,9.15035,9.17734,9.123,9.16867,105445.06895484,0
+MMU.US,D,20141231,000000,9.19311,9.25116,9.16187,9.21045,107804.88283307,0
+MMU.US,D,20150102,000000,9.19311,9.23596,9.18504,9.21045,79422.421657968,0
+MMU.US,D,20150105,000000,9.23118,9.23118,9.17734,9.19311,103005.15695542,0
+MMU.US,D,20150106,000000,9.23118,9.26771,9.21728,9.23596,134077.06658442,0
+MMU.US,D,20150107,000000,9.2609,9.31541,9.21728,9.29594,221973.45870503,0
+MMU.US,D,20150108,000000,9.28135,9.31541,9.24279,9.28815,120024.98080997,0
+MMU.US,D,20150109,000000,9.30276,9.34951,9.26771,9.30959,134190.02547329,0
+MMU.US,D,20150112,000000,9.33587,9.34951,9.28815,9.28815,67323.497761843,0
+MMU.US,D,20150113,000000,9.32809,9.38262,9.31541,9.37677,138328.4284016,0
+MMU.US,D,20150114,000000,9.39625,9.45857,9.37677,9.4206,134856.48291757,0
+MMU.US,D,20150115,000000,9.45857,9.51604,9.42741,9.48389,112441.33177136,0
+MMU.US,D,20150116,000000,9.50532,9.51604,9.46343,9.47707,36856.431637741,0
+MMU.US,D,20150120,000000,9.52771,9.55693,9.46343,9.48973,105731.57377296,0
+MMU.US,D,20150121,000000,9.517,9.517,9.44689,9.48681,57915.049218615,0
+MMU.US,D,20150122,000000,9.46052,9.50825,9.46052,9.46831,86135.260353348,0
+MMU.US,D,20150123,000000,9.48681,9.50825,9.45468,9.48,94274.461745361,0
+MMU.US,D,20150126,000000,9.48,9.51311,9.47415,9.48681,86671.30162595,0
+MMU.US,D,20150127,000000,9.52284,9.56861,9.52284,9.56082,99250.814249235,0
+MMU.US,D,20150128,000000,9.57543,9.73903,9.57543,9.69911,183687.58367369,0
+MMU.US,D,20150129,000000,9.71177,9.71956,9.50825,9.53259,281482.2551556,0
+MMU.US,D,20150130,000000,9.58225,9.63873,9.56861,9.59686,124145.92645546,0
+MMU.US,D,20150202,000000,9.60269,9.65236,9.58906,9.65236,71448.551003291,0
+MMU.US,D,20150203,000000,9.62509,9.64457,9.60269,9.60951,75165.925345845,0
+MMU.US,D,20150204,000000,9.60269,9.61635,9.517,9.61635,127953.6679091,0
+MMU.US,D,20150205,000000,9.60951,9.63288,9.57543,9.60269,53403.881957056,0
+MMU.US,D,20150206,000000,9.57543,9.60269,9.53259,9.59686,88165.439655899,0
+MMU.US,D,20150209,000000,9.58906,9.58906,9.48681,9.49364,86548.07374719,0
+MMU.US,D,20150210,000000,9.43131,9.54719,9.43131,9.52284,140408.92575465,0
+MMU.US,D,20150211,000000,9.53941,9.58225,9.52284,9.56082,95710.0665329,0
+MMU.US,D,20150212,000000,9.56861,9.58225,9.53259,9.554,61540.002652099,0
+MMU.US,D,20150213,000000,9.54719,9.58225,9.53941,9.56861,72340.926225301,0
+MMU.US,D,20150217,000000,9.56861,9.58225,9.30569,9.31153,210236.00325327,0
+MMU.US,D,20150218,000000,9.34172,9.40306,9.26576,9.40306,166459.29932423,0
+MMU.US,D,20150219,000000,9.3018,9.47806,9.3018,9.31445,242693.19961932,0
+MMU.US,D,20150220,000000,9.34172,9.55108,9.3203,9.33587,129854.45793896,0
+MMU.US,D,20150223,000000,9.38262,9.4206,9.34172,9.38262,119411.92211315,0
+MMU.US,D,20150224,000000,9.40794,9.53745,9.38847,9.51212,130040.3266561,0
+MMU.US,D,20150225,000000,9.52188,9.5803,9.48486,9.49753,167837.39776836,0
+MMU.US,D,20150226,000000,9.53745,9.53745,9.46443,9.5063,139014.39692668,0
+MMU.US,D,20150227,000000,9.51212,9.57446,9.5063,9.57446,145113.15002625,0
+MMU.US,D,20150302,000000,9.57446,9.5803,9.47806,9.47806,108869.77708534,0
+MMU.US,D,20150303,000000,9.51604,9.67183,9.51212,9.67183,233377.17198516,0
+MMU.US,D,20150304,000000,9.68255,9.78479,9.68255,9.76045,119969.52826453,0
+MMU.US,D,20150305,000000,9.76531,9.76531,9.69813,9.73709,100251.01386516,0
+MMU.US,D,20150306,000000,9.67767,9.69813,9.61438,9.65041,151981.05046908,0
+MMU.US,D,20150309,000000,9.65041,9.70495,9.6358,9.69131,62842.110570984,0
+MMU.US,D,20150310,000000,9.68255,9.76045,9.68255,9.74488,49533.499665043,0
+MMU.US,D,20150311,000000,9.76923,9.76923,9.60855,9.62216,153731.91324644,0
+MMU.US,D,20150312,000000,9.6358,9.69813,9.6358,9.66403,75850.866971945,0
+MMU.US,D,20150313,000000,9.67183,9.67767,9.60172,9.6358,47793.932776567,0
+MMU.US,D,20150316,000000,9.65625,9.65625,9.53745,9.54524,96741.073118516,0
+MMU.US,D,20150317,000000,9.55108,9.55108,9.49071,9.5063,124065.82833427,0
+MMU.US,D,20150318,000000,9.54134,9.64068,9.48779,9.63386,87125.190979378,0
+MMU.US,D,20150319,000000,9.63386,9.63386,9.50921,9.517,114029.94450836,0
+MMU.US,D,20150320,000000,9.53355,9.6621,9.5248,9.64653,103199.24086446,0
+MMU.US,D,20150323,000000,9.64653,9.67475,9.58322,9.58322,72870.806103965,0
+MMU.US,D,20150324,000000,9.58322,9.64068,9.55498,9.58322,149961.14015642,0
+MMU.US,D,20150325,000000,9.59978,9.61925,9.58322,9.61925,76647.740587918,0
+MMU.US,D,20150326,000000,9.61925,9.64653,9.55498,9.64068,93668.591341466,0
+MMU.US,D,20150327,000000,9.6621,9.76436,9.65333,9.75752,133377.74837247,0
+MMU.US,D,20150330,000000,9.7439,9.76923,9.70884,9.71469,85671.102010025,0
+MMU.US,D,20150331,000000,9.72735,9.74974,9.69618,9.74974,92100.516584261,0
+MMU.US,D,20150401,000000,9.75752,9.79554,9.72735,9.73416,41886.182889074,0
+MMU.US,D,20150402,000000,9.74974,9.76436,9.61925,9.61925,122182.49558724,0
+MMU.US,D,20150406,000000,9.6621,9.69618,9.61925,9.61925,56145.702259438,0
+MMU.US,D,20150407,000000,9.60562,9.70884,9.60562,9.68255,65775.96098443,0
+MMU.US,D,20150408,000000,9.68255,9.70884,9.65333,9.65333,80576.656122341,0
+MMU.US,D,20150409,000000,9.65333,9.70202,9.64068,9.64653,81589.178526143,0
+MMU.US,D,20150410,000000,9.6621,9.73416,9.65333,9.68839,123779.32351615,0
+MMU.US,D,20150413,000000,9.69618,9.72149,9.63386,9.65333,87422.991686378,0
+MMU.US,D,20150414,000000,9.66891,9.72735,9.6621,9.71469,66757.67641854,0
+MMU.US,D,20150415,000000,9.74682,9.76726,9.69911,9.71078,93723.016987917,0
+MMU.US,D,20150416,000000,9.72345,9.72345,9.62216,9.71078,190677.68509629,0
+MMU.US,D,20150417,000000,9.69228,9.72345,9.69228,9.72345,57764.095067136,0
+MMU.US,D,20150420,000000,9.73903,9.80815,9.71856,9.80815,57075.045845077,0
+MMU.US,D,20150421,000000,9.80815,9.88512,9.77894,9.84331,150103.87911598,0
+MMU.US,D,20150422,000000,9.85291,9.86078,9.79261,9.82857,62191.056611543,0
+MMU.US,D,20150423,000000,9.84709,9.86078,9.82857,9.84709,97294.571673941,0
+MMU.US,D,20150424,000000,9.86758,9.9035,9.83545,9.88512,107999.99364109,0
+MMU.US,D,20150427,000000,9.91239,9.91239,9.86758,9.87722,47630.655837211,0
+MMU.US,D,20150428,000000,9.89006,9.9035,9.87722,9.87722,88462.213463911,0
+MMU.US,D,20150429,000000,9.84709,9.86078,9.76144,9.82082,111627.00087257,0
+MMU.US,D,20150430,000000,9.83545,9.9035,9.82082,9.86078,90923.690342115,0
+MMU.US,D,20150501,000000,9.87722,9.87722,9.75266,9.76144,59068.256783998,0
+MMU.US,D,20150504,000000,9.74682,9.80815,9.74682,9.76144,91503.888271271,0
+MMU.US,D,20150505,000000,9.77117,9.81404,9.73027,9.81404,101925.8861173,0
+MMU.US,D,20150506,000000,9.80815,9.80815,9.63094,9.63094,113814.29572054,0
+MMU.US,D,20150507,000000,9.65723,9.67281,9.58614,9.66502,141836.31535026,0
+MMU.US,D,20150508,000000,9.67281,9.68353,9.62216,9.62216,109018.67743884,0
+MMU.US,D,20150511,000000,9.60855,9.75266,9.58614,9.60172,131320.86969619,0
+MMU.US,D,20150512,000000,9.5803,9.58614,9.52868,9.54524,140832.00813838,0
+MMU.US,D,20150513,000000,9.56472,9.69911,9.55108,9.66502,131029.23038314,0
+MMU.US,D,20150514,000000,9.69228,9.75266,9.65723,9.68353,80640.3238597,0
+MMU.US,D,20150515,000000,9.69911,9.82857,9.69911,9.80815,117031.57025512,0
+MMU.US,D,20150518,000000,9.78578,9.78578,9.65139,9.67767,106971.04085347,0
+MMU.US,D,20150519,000000,9.6358,9.71078,9.6358,9.67767,67607.948781978,0
+MMU.US,D,20150520,000000,9.70884,9.73416,9.554,9.554,128254.54931307,0
+MMU.US,D,20150521,000000,9.58225,9.6397,9.554,9.56082,95980.140967182,0
+MMU.US,D,20150522,000000,9.554,9.60465,9.54719,9.59005,83153.145687388,0
+MMU.US,D,20150526,000000,9.60465,9.62704,9.57543,9.62704,63122.45399516,0
+MMU.US,D,20150527,000000,9.6397,9.67475,9.62704,9.64653,114419.13922544,0
+MMU.US,D,20150528,000000,9.6397,9.7439,9.63288,9.71469,58213.876824604,0
+MMU.US,D,20150529,000000,9.71469,9.78284,9.66891,9.68839,114703.59024558,0
+MMU.US,D,20150601,000000,9.71469,9.73416,9.68255,9.70884,67630.540559749,0
+MMU.US,D,20150602,000000,9.69618,9.69618,9.63288,9.63288,79116.405759051,0
+MMU.US,D,20150603,000000,9.6397,9.6397,9.54719,9.57543,136325.97537178,0
+MMU.US,D,20150604,000000,9.54719,9.58225,9.47415,9.47415,122064.40220342,0
+MMU.US,D,20150605,000000,9.44397,9.45956,9.3271,9.34075,103322.46874322,0
+MMU.US,D,20150608,000000,9.31932,9.36995,9.20286,9.22144,196275.3114889,0
+MMU.US,D,20150609,000000,9.20286,9.21239,9.08532,9.13021,384928.97867657,0
+MMU.US,D,20150610,000000,9.123,9.21239,9.123,9.18688,150079.23354024,0
+MMU.US,D,20150611,000000,9.21239,9.25602,9.2085,9.23304,125049.59756637,0
+MMU.US,D,20150612,000000,9.22144,9.31348,9.22144,9.29984,169465.03266696,0
+MMU.US,D,20150615,000000,9.34075,9.34951,9.294,9.34951,53178.991078323,0
+MMU.US,D,20150616,000000,9.33587,9.35536,9.23304,9.31348,155348.25225616,0
+MMU.US,D,20150617,000000,9.331,9.44884,9.31641,9.44884,188589.9994503,0
+MMU.US,D,20150618,000000,9.44104,9.45759,9.38651,9.44884,167359.88973816,0
+MMU.US,D,20150619,000000,9.45759,9.50532,9.39918,9.48973,136103.13829103,0
+MMU.US,D,20150622,000000,9.47027,9.47609,9.39235,9.41865,168079.74592991,0
+MMU.US,D,20150623,000000,9.41865,9.54524,9.37969,9.52966,151335.13100458,0
+MMU.US,D,20150624,000000,9.54524,9.64457,9.51604,9.64457,142545.90255212,0
+MMU.US,D,20150625,000000,9.64457,9.64457,9.52966,9.58712,235483.34181294,0
+MMU.US,D,20150626,000000,9.55108,9.5579,9.40598,9.41282,191312.30867189,0
+MMU.US,D,20150629,000000,9.41865,9.44884,9.31153,9.31153,150009.40440894,0
+MMU.US,D,20150630,000000,9.31153,9.39918,9.28914,9.39918,212965.50076778,0
+MMU.US,D,20150701,000000,9.40598,9.48973,9.35828,9.45759,143413.63219837,0
+MMU.US,D,20150702,000000,9.47027,9.48292,9.30373,9.39918,326688.40247822,0
+MMU.US,D,20150706,000000,9.41282,9.48292,9.40598,9.48292,152590.00156994,0
+MMU.US,D,20150707,000000,9.5209,9.63775,9.49655,9.58127,207226.16231458,0
+MMU.US,D,20150708,000000,9.58712,9.666,9.56569,9.666,168650.70176816,0
+MMU.US,D,20150709,000000,9.63775,9.67281,9.62413,9.63288,175246.47397872,0
+MMU.US,D,20150710,000000,9.60951,9.68644,9.54524,9.63775,168794.46762672,0
+MMU.US,D,20150713,000000,9.63775,9.63775,9.55108,9.58127,126061.09307116,0
+MMU.US,D,20150714,000000,9.5579,9.65917,9.5579,9.62413,109097.74866104,0
+MMU.US,D,20150715,000000,9.63775,9.65236,9.58712,9.63775,90024.126827177,0
+MMU.US,D,20150716,000000,9.64457,9.72149,9.62413,9.69423,163923.88571876,0
+MMU.US,D,20150717,000000,9.7254,9.83936,9.67281,9.83936,184427.97784525,0
+MMU.US,D,20150720,000000,9.84613,9.84905,9.72149,9.76923,161625.68577993,0
+MMU.US,D,20150721,000000,10.038,10.038,9.7254,9.84613,220422.84123065,0
+MMU.US,D,20150722,000000,9.96304,9.96304,9.77018,9.79838,193860.04506521,0
+MMU.US,D,20150723,000000,9.82857,9.85291,9.75073,9.83545,84653.445111276,0
+MMU.US,D,20150724,000000,9.86758,9.86758,9.703,9.75073,110064.06061031,0
+MMU.US,D,20150727,000000,9.72248,9.9045,9.69035,9.82082,151172.88096421,0
+MMU.US,D,20150728,000000,9.77018,9.92117,9.77018,9.87722,105778.81112647,0
+MMU.US,D,20150729,000000,10.1092,10.1092,9.85291,9.89006,168870.45815196,0
+MMU.US,D,20150730,000000,9.88512,9.94161,9.86758,9.89579,140617.38624955,0
+MMU.US,D,20150731,000000,10.1178,10.1178,9.82082,9.87722,157307.57552842,0
+MMU.US,D,20150803,000000,9.93377,9.93377,9.87722,9.89006,83125.419414668,0
+MMU.US,D,20150804,000000,9.94161,9.97091,9.83545,9.84709,134901.66647312,0
+MMU.US,D,20150805,000000,9.86078,9.9045,9.80719,9.81404,104352.44842985,0
+MMU.US,D,20150806,000000,9.78578,9.87722,9.75073,9.79838,123407.5860819,0
+MMU.US,D,20150807,000000,9.83545,9.86078,9.78578,9.81404,74086.654507717,0
+MMU.US,D,20150810,000000,9.83545,9.91338,9.72735,9.73611,84790.0226769,0
+MMU.US,D,20150811,000000,9.73611,9.84709,9.73611,9.77796,137706.12761387,0
+MMU.US,D,20150812,000000,9.81404,9.91338,9.79166,9.79838,91930.051351978,0
+MMU.US,D,20150813,000000,9.79838,9.85291,9.78578,9.82857,20698.176035505,0
+MMU.US,D,20150814,000000,9.81404,9.83545,9.79838,9.82857,31115.039386575,0
+MMU.US,D,20150817,000000,9.82857,9.84709,9.77796,9.81404,57386.196238941,0
+MMU.US,D,20150818,000000,9.82082,9.84709,9.76531,9.83545,92076.897907498,0
+MMU.US,D,20150819,000000,9.84613,9.89302,9.81797,9.89302,31823.599689437,0
+MMU.US,D,20150820,000000,9.94658,9.94658,9.78089,9.82562,57120.229400621,0
+MMU.US,D,20150821,000000,9.82562,9.8724,9.81109,9.84905,95626.887714739,0
+MMU.US,D,20150824,000000,9.74682,9.81109,9.73124,9.74001,93578.224230376,0
+MMU.US,D,20150825,000000,9.74001,9.79554,9.72442,9.73124,114378.06326585,0
+MMU.US,D,20150826,000000,9.76923,9.81109,9.69911,9.73124,115654.49871001,0
+MMU.US,D,20150827,000000,9.71177,9.78089,9.58419,9.71177,170229.04551527,0
+MMU.US,D,20150828,000000,9.81109,9.8724,9.62216,9.67281,168380.62733389,0
+MMU.US,D,20150831,000000,9.71177,9.76338,9.65723,9.69228,113247.44747826,0
+MMU.US,D,20150901,000000,9.71956,9.76338,9.67865,9.6845,141096.94807772,0
+MMU.US,D,20150902,000000,9.67865,9.73124,9.6436,9.71177,106277.88403545,0
+MMU.US,D,20150903,000000,9.6845,9.75461,9.6845,9.71956,55556.262239376,0
+MMU.US,D,20150904,000000,9.70691,9.88018,9.70691,9.85783,63230.278389075,0
+MMU.US,D,20150908,000000,9.81797,9.84905,9.76923,9.84905,61240.148147121,0
+MMU.US,D,20150909,000000,9.84613,9.86374,9.81797,9.84905,15488.71746098,0
+MMU.US,D,20150910,000000,9.8724,9.88018,9.81797,9.84905,37041.27345588,0
+MMU.US,D,20150911,000000,9.83936,9.8724,9.83936,9.86374,27001.282034012,0
+MMU.US,D,20150914,000000,9.84905,9.88018,9.83151,9.85783,67633.621256719,0
+MMU.US,D,20150915,000000,9.81109,9.82562,9.75461,9.78772,65996.744267207,0
+MMU.US,D,20150916,000000,9.79838,9.81209,9.68839,9.72735,150638.89348959,0
+MMU.US,D,20150917,000000,9.74488,9.84331,9.70884,9.82082,127359.09339409,0
+MMU.US,D,20150918,000000,9.79838,9.88611,9.74488,9.77796,107202.09312614,0
+MMU.US,D,20150921,000000,9.81404,9.84709,9.77018,9.80719,100977.03145085,0
+MMU.US,D,20150922,000000,9.80719,9.96493,9.80719,9.96493,101826.27691529,0
+MMU.US,D,20150923,000000,9.97091,9.97091,9.90547,9.93576,42996.260696894,0
+MMU.US,D,20150924,000000,9.98535,9.98535,9.86856,9.89679,70387.764346976,0
+MMU.US,D,20150925,000000,9.91536,9.93576,9.86078,9.89105,90654.642806825,0
+MMU.US,D,20150928,000000,9.92792,9.93576,9.81404,9.83545,70235.783296507,0
+MMU.US,D,20150929,000000,9.85291,9.87722,9.80719,9.84331,84008.552545771,0
+MMU.US,D,20150930,000000,9.81404,9.82857,9.79166,9.80719,77638.698112936,0
+MMU.US,D,20151001,000000,9.81404,9.86078,9.81404,9.84331,50635.362280943,0
+MMU.US,D,20151002,000000,9.86078,9.87722,9.83545,9.84709,119360.57716368,0
+MMU.US,D,20151005,000000,9.86856,9.91536,9.84709,9.89679,84062.978192223,0
+MMU.US,D,20151006,000000,9.93576,10.0536,9.92792,9.96493,170563.81458589,0
+MMU.US,D,20151007,000000,9.97848,10.0244,9.90547,9.99322,248766.28024415,0
+MMU.US,D,20151008,000000,9.97091,10.038,9.9426,10.002,72268.016397035,0
+MMU.US,D,20151009,000000,10.0097,10.0448,9.93576,9.93576,85134.033838435,0
+MMU.US,D,20151012,000000,9.97091,10.0594,9.95024,10.0448,59013.831137547,0
+MMU.US,D,20151013,000000,9.97848,10.0097,9.90547,9.90547,94192.30982619,0
+MMU.US,D,20151014,000000,9.91536,10.0536,9.89679,9.97848,105926.68458099,0
+MMU.US,D,20151015,000000,9.97848,9.98535,9.92792,9.9561,52323.584219938,0
+MMU.US,D,20151016,000000,9.95024,10.0448,9.95024,10.002,42574.205212145,0
+MMU.US,D,20151019,000000,10.0146,10.033,9.9426,10.0195,57076.072744066,0
+MMU.US,D,20151020,000000,10.0195,10.0681,9.98535,10.0594,62011.349288353,0
+MMU.US,D,20151021,000000,10.0915,10.1558,10.0497,10.1479,103472.3959957,0
+MMU.US,D,20151022,000000,10.1647,10.1851,10.0633,10.0915,100520.06140045,0
+MMU.US,D,20151023,000000,10.1851,10.1851,10.0215,10.0711,104456.1652278,0
+MMU.US,D,20151026,000000,10.0839,10.1374,10.0575,10.1168,65181.386469421,0
+MMU.US,D,20151027,000000,10.1479,10.1479,10.0779,10.0839,109667.6776003,0
+MMU.US,D,20151028,000000,10.0839,10.1985,10.0839,10.1558,120222.14541599,0
+MMU.US,D,20151029,000000,10.1315,10.2219,10.1315,10.2074,107973.29426737,0
+MMU.US,D,20151030,000000,10.2258,10.2347,10.1168,10.1558,113889.25934679,0
+MMU.US,D,20151102,000000,10.1851,10.2571,10.1082,10.1479,84545.620717362,0
+MMU.US,D,20151103,000000,10.1713,10.1713,10.1168,10.1256,70113.582316737,0
+MMU.US,D,20151104,000000,10.1168,10.1421,10.0711,10.1168,70354.903579307,0
+MMU.US,D,20151105,000000,10.0779,10.1256,10.0418,10.0915,48571.295311737,0
+MMU.US,D,20151106,000000,10.0497,10.0779,10.0165,10.0497,155562.87414501,0
+MMU.US,D,20151109,000000,10.0215,10.0215,9.90944,9.93874,116247.01942704,0
+MMU.US,D,20151110,000000,9.95908,9.98137,9.8724,9.9748,110797.26648892,0
+MMU.US,D,20151111,000000,9.9298,9.98834,9.90944,9.96792,48146.159130019,0
+MMU.US,D,20151112,000000,9.9748,10.0575,9.95908,10.0575,36464.156223693,0
+MMU.US,D,20151113,000000,10.0711,10.1479,10.0067,10.0915,72921.124154457,0
+MMU.US,D,20151116,000000,10.0779,10.1168,10.0497,10.0633,52088.424351308,0
+MMU.US,D,20151117,000000,10.0779,10.0915,9.9982,10.0575,73207.628972571,0
+MMU.US,D,20151118,000000,10.0594,10.0594,10.0097,10.038,69086.683327082,0
+MMU.US,D,20151119,000000,10.038,10.0944,10.002,10.0876,74548.759053062,0
+MMU.US,D,20151120,000000,10.075,10.1529,10.033,10.1403,59417.402440483,0
+MMU.US,D,20151123,000000,10.1403,10.2035,10.1285,10.1762,65023.244025013,0
+MMU.US,D,20151124,000000,10.1957,10.1957,10.1032,10.1403,72472.369295978,0
+MMU.US,D,20151125,000000,10.1207,10.1841,10.113,10.1685,76930.137810075,0
+MMU.US,D,20151127,000000,10.145,10.1957,10.1285,10.1345,36568.899920637,0
+MMU.US,D,20151130,000000,10.1608,10.1608,10.0448,10.075,123179.61450619,0
+MMU.US,D,20151201,000000,10.113,10.1841,10.0944,10.145,116889.85819455,0
+MMU.US,D,20151202,000000,10.1608,10.1608,10.1032,10.1207,58603.071541684,0
+MMU.US,D,20151203,000000,10.113,10.113,10.0195,10.0195,82350.110677477,0
+MMU.US,D,20151204,000000,10.038,10.1207,10.038,10.0536,81415.632596891,0
+MMU.US,D,20151207,000000,10.0448,10.1032,10.0146,10.0146,62073.99012672,0
+MMU.US,D,20151208,000000,10.0448,10.2317,10.038,10.1608,129692.2078986,0
+MMU.US,D,20151209,000000,10.1891,10.1957,10.0594,10.1345,58158.424279164,0
+MMU.US,D,20151210,000000,10.1529,10.1685,10.038,10.0448,87449.691060109,0
+MMU.US,D,20151211,000000,10.0681,10.1032,10.0594,10.0809,57174.655047073,0
+MMU.US,D,20151214,000000,10.0944,10.0944,9.9561,10.0195,96961.856401293,0
+MMU.US,D,20151215,000000,10.0097,10.0244,9.94934,10.0195,117012.05917432,0
+MMU.US,D,20151216,000000,10.0165,10.0575,9.9739,10.0165,123446.60824351,0
+MMU.US,D,20151217,000000,10.0215,10.0915,10.0215,10.0497,128048.14261615,0
+MMU.US,D,20151218,000000,10.0633,10.1421,10.0575,10.0915,113684.90644784,0
+MMU.US,D,20151221,000000,10.0915,10.1384,10.0711,10.0779,137672.2399472,0
+MMU.US,D,20151222,000000,10.0915,10.0915,10.0418,10.0633,99477.758925949,0
+MMU.US,D,20151223,000000,10.0497,10.0993,10.0418,10.0497,72256.72050815,0
+MMU.US,D,20151224,000000,10.0497,10.0915,10.0497,10.0839,25542.058569712,0
+MMU.US,D,20151228,000000,10.0633,10.1421,10.0497,10.1315,125438.79228344,0
+MMU.US,D,20151229,000000,10.0839,10.1266,10.0497,10.0633,153921.88955952,0
+MMU.US,D,20151230,000000,10.0575,10.1666,10.0497,10.1666,135415.11596795,0
+MMU.US,D,20151231,000000,10.1666,10.2154,10.1499,10.1666,86443.330050245,0
+MMU.US,D,20160104,000000,10.2084,10.2239,10.1578,10.1938,96036.620411613,0
+MMU.US,D,20160105,000000,10.1938,10.267,10.1811,10.26,95703.905138963,0
+MMU.US,D,20160106,000000,10.3195,10.3652,10.26,10.3652,175033.90588786,0
+MMU.US,D,20160107,000000,10.3341,10.6417,10.3341,10.5746,236820.36429747,0
+MMU.US,D,20160108,000000,10.596,10.596,10.4977,10.5386,120771.53637545,0
+MMU.US,D,20160111,000000,10.481,10.5326,10.3399,10.3603,158857.16610382,0
+MMU.US,D,20160112,000000,10.3866,10.4733,10.3195,10.4733,102364.37198587,0
+MMU.US,D,20160113,000000,10.4665,10.526,10.4507,10.4597,104934.70015698,0
+MMU.US,D,20160114,000000,10.4665,10.481,10.4149,10.4733,63226.170793116,0
+MMU.US,D,20160115,000000,10.4977,10.5113,10.4665,10.5063,82211.479313874,0
+MMU.US,D,20160119,000000,10.5063,10.5063,10.444,10.4899,81882.871637184,0
+MMU.US,D,20160120,000000,10.5093,10.5093,10.3565,10.4324,96896.134865953,0
+MMU.US,D,20160121,000000,10.4178,10.477,10.3682,10.4178,50963.969957634,0
+MMU.US,D,20160122,000000,10.4254,10.5015,10.4021,10.5015,102328.43052123,0
+MMU.US,D,20160125,000000,10.4947,10.5093,10.4101,10.4178,101806.76583449,0
+MMU.US,D,20160126,000000,10.3925,10.4636,10.3828,10.4254,93324.580179931,0
+MMU.US,D,20160127,000000,10.4392,10.486,10.4011,10.4011,94588.692836198,0
+MMU.US,D,20160128,000000,10.4178,10.5306,10.4178,10.523,97817.263259675,0
+MMU.US,D,20160129,000000,10.523,10.6076,10.5015,10.5872,85932.961252387,0
+MMU.US,D,20160201,000000,10.5549,10.6456,10.5454,10.601,96340.582512551,0
+MMU.US,D,20160202,000000,10.6526,10.6865,10.5639,10.665,106109.47260115,0
+MMU.US,D,20160203,000000,10.6865,10.7196,10.5639,10.6456,98981.766713945,0
+MMU.US,D,20160204,000000,10.6709,10.6709,10.6243,10.6243,78886.38038537,0
+MMU.US,D,20160205,000000,10.6076,10.631,10.5717,10.5794,52193.168048252,0
+MMU.US,D,20160208,000000,10.5717,10.6378,10.5717,10.6378,105091.8157024,0
+MMU.US,D,20160209,000000,10.631,10.6992,10.5872,10.6865,148047.00043971,0
+MMU.US,D,20160210,000000,10.6865,10.7128,10.6592,10.6992,47425.27603928,0
+MMU.US,D,20160211,000000,10.7196,10.7196,10.5639,10.6076,78111.071648178,0
+MMU.US,D,20160212,000000,10.6378,10.6378,10.5093,10.5493,74177.021618806,0
+MMU.US,D,20160216,000000,10.5143,10.5493,10.4665,10.5424,95743.95419956,0
+MMU.US,D,20160217,000000,10.5191,10.5842,10.5113,10.5386,74494.333406609,0
+MMU.US,D,20160218,000000,10.5599,10.6028,10.5386,10.6028,41457.966010389,0
+MMU.US,D,20160219,000000,10.6125,10.6427,10.5677,10.6427,102748.432208,0
+MMU.US,D,20160222,000000,10.6193,10.6427,10.5599,10.596,126895.96194976,0
+MMU.US,D,20160223,000000,10.596,10.664,10.5677,10.6028,141447.1206332,0
+MMU.US,D,20160224,000000,10.6193,10.6496,10.526,10.5677,90536.549423016,0
+MMU.US,D,20160225,000000,10.5677,10.5901,10.4733,10.481,125181.04063703,0
+MMU.US,D,20160226,000000,10.4431,10.523,10.3915,10.3915,153805.8499737,0
+MMU.US,D,20160229,000000,10.4431,10.5756,10.4431,10.526,121028.26112286,0
+MMU.US,D,20160301,000000,10.5191,10.6125,10.5191,10.526,104985.01820747,0
+MMU.US,D,20160302,000000,10.5063,10.5842,10.4899,10.5599,57112.014208703,0
+MMU.US,D,20160303,000000,10.5326,10.6564,10.526,10.6564,69342.381175506,0
+MMU.US,D,20160304,000000,10.6125,10.6564,10.5599,10.6282,77731.119022005,0
+MMU.US,D,20160307,000000,10.6349,10.6427,10.5599,10.6427,60033.541834275,0
+MMU.US,D,20160308,000000,10.6564,10.668,10.5901,10.668,67830.785862733,0
+MMU.US,D,20160309,000000,10.6427,10.668,10.6282,10.6349,33997.544850539,0
+MMU.US,D,20160310,000000,10.6193,10.6282,10.5901,10.596,63985.049146471,0
+MMU.US,D,20160311,000000,10.5756,10.6125,10.5756,10.5756,122596.33588007,0
+MMU.US,D,20160314,000000,10.5756,10.668,10.5756,10.6427,81495.730718084,0
+MMU.US,D,20160315,000000,10.664,10.664,10.6028,10.6349,60420.682753375,0
+MMU.US,D,20160316,000000,10.665,10.7147,10.6388,10.7147,46627.375524317,0
+MMU.US,D,20160317,000000,10.6943,10.7577,10.6875,10.7488,40097.324849096,0
+MMU.US,D,20160318,000000,10.7868,10.8034,10.6943,10.6943,81143.504364631,0
+MMU.US,D,20160321,000000,10.7147,10.7741,10.7002,10.741,53916.304552895,0
+MMU.US,D,20160322,000000,10.7713,10.7713,10.7215,10.7488,53805.399462013,0
+MMU.US,D,20160323,000000,10.7488,10.8433,10.7343,10.8365,115457.33410399,0
+MMU.US,D,20160324,000000,10.8365,10.8433,10.8131,10.8268,66522.516549911,0
+MMU.US,D,20160328,000000,10.7956,10.8365,10.7061,10.7343,100871.26085491,0
+MMU.US,D,20160329,000000,10.7285,10.8199,10.7285,10.7663,99381.230420921,0
+MMU.US,D,20160330,000000,10.8131,10.8433,10.7868,10.8268,84614.42294967,0
+MMU.US,D,20160331,000000,10.8433,10.8579,10.8199,10.8433,59141.166612264,0
+MMU.US,D,20160401,000000,10.8511,10.9008,10.8268,10.8433,94900.870129054,0
+MMU.US,D,20160404,000000,10.8736,10.9008,10.8268,10.8268,93352.306452652,0
+MMU.US,D,20160405,000000,10.8824,10.9008,10.8579,10.8949,73991.152901678,0
+MMU.US,D,20160406,000000,10.932,11.0352,10.9242,10.9748,124080.20492013,0
+MMU.US,D,20160407,000000,10.9485,11.0196,10.9485,11.004,70229.62190257,0
+MMU.US,D,20160408,000000,11.0517,11.0595,10.9242,10.9485,84113.296242717,0
+MMU.US,D,20160411,000000,10.9914,11.0459,10.9659,11.004,86496.728797708,0
+MMU.US,D,20160412,000000,11.0595,11.1025,10.9982,10.9982,112218.49469062,0
+MMU.US,D,20160413,000000,10.9826,10.9826,10.9114,10.9621,104705.70168229,0
+MMU.US,D,20160414,000000,10.9826,10.9914,10.9485,10.9748,73689.24459872,0
+MMU.US,D,20160415,000000,10.9485,10.9748,10.9163,10.9748,167740.86926333,0
+MMU.US,D,20160418,000000,11.004,11.0595,10.9406,11.0517,149472.33623734,0
+MMU.US,D,20160419,000000,11.0683,11.1725,11.0264,11.1344,133587.23576636,0
+MMU.US,D,20160420,000000,11.1491,11.1491,11.0556,11.1306,103925.25845014,0
+MMU.US,D,20160421,000000,11.1453,11.1453,10.9864,10.9942,89651.362493932,0
+MMU.US,D,20160422,000000,11.0303,11.0985,10.9864,11.0985,100832.23869331,0
+MMU.US,D,20160425,000000,11.0556,11.0907,10.9864,10.9864,83865.81358621,0
+MMU.US,D,20160426,000000,11.0634,11.0985,10.9942,11.0761,109496.18546903,0
+MMU.US,D,20160427,000000,11.04,11.1218,11.04,11.0985,73181.95649783,0
+MMU.US,D,20160428,000000,11.1453,11.1559,11.0702,11.1559,72266.989498046,0
+MMU.US,D,20160429,000000,11.0702,11.1696,11.0634,11.0634,163223.54060784,0
+MMU.US,D,20160502,000000,11.0761,11.1384,11.0488,11.0634,60033.541834275,0
+MMU.US,D,20160503,000000,11.0634,11.0761,10.9573,11.0147,118810.15930521,0
+MMU.US,D,20160504,000000,11.0225,11.0488,10.9699,11.04,51811.1616241,0
+MMU.US,D,20160505,000000,11.0225,11.0838,11.0225,11.0488,102885.00977363,0
+MMU.US,D,20160506,000000,11.0761,11.1998,11.0761,11.1453,74264.308032926,0
+MMU.US,D,20160509,000000,11.115,11.2485,11.115,11.2485,81653.873162491,0
+MMU.US,D,20160510,000000,11.2152,11.2543,11.1637,11.1637,72767.089306008,0
+MMU.US,D,20160511,000000,11.1696,11.2152,11.0556,11.1218,96860.193401316,0
+MMU.US,D,20160512,000000,11.1559,11.1559,11.0556,11.0761,144157.10706688,0
+MMU.US,D,20160513,000000,11.1306,11.2152,11.0702,11.185,116197.72827552,0
+MMU.US,D,20160516,000000,11.2212,11.2212,11.1218,11.1218,164753.62010243,0
+MMU.US,D,20160517,000000,11.1559,11.1637,11.0985,11.1559,213715.13703022,0
+MMU.US,D,20160518,000000,11.1453,11.1656,11.0673,11.0722,164786.4808701,0
+MMU.US,D,20160519,000000,11.0517,11.0595,10.893,10.9534,226313.13383531,0
+MMU.US,D,20160520,000000,10.9611,11.0098,10.738,10.7625,340495.05939414,0
+MMU.US,D,20160523,000000,10.8093,10.8881,10.7625,10.8881,108792.75966112,0
+MMU.US,D,20160524,000000,10.8989,10.9067,10.7625,10.8881,178095.09177603,0
+MMU.US,D,20160525,000000,10.8326,10.93,10.8326,10.8794,80468.831728428,0
+MMU.US,D,20160526,000000,10.9067,10.9611,10.9067,10.9067,119905.86052718,0
+MMU.US,D,20160527,000000,10.9153,10.9534,10.8881,10.9387,73521.860063405,0
+MMU.US,D,20160531,000000,10.9153,10.9153,10.8014,10.8628,211026.7154753,0
+MMU.US,D,20160601,000000,10.8482,10.8989,10.8482,10.8989,123625.28866771,0
+MMU.US,D,20160602,000000,10.8881,10.9659,10.8794,10.9153,101858.11078398,0
+MMU.US,D,20160603,000000,10.9728,11.0098,10.93,10.9728,111181.32671106,0
+MMU.US,D,20160606,000000,11.0021,11.0254,10.9728,10.9728,63212.82110625,0
+MMU.US,D,20160607,000000,11.0186,11.0254,10.9659,11.0186,64155.514378754,0
+MMU.US,D,20160608,000000,11.0254,11.0936,11.0021,11.0868,94857.740371487,0
+MMU.US,D,20160609,000000,11.1258,11.1258,10.9611,11.0021,155070.98952895,0
+MMU.US,D,20160610,000000,11.0254,11.0517,11.0021,11.0186,56394.211814936,0
+MMU.US,D,20160613,000000,11.0595,11.1025,11.0098,11.0673,67770.198822343,0
+MMU.US,D,20160614,000000,11.1344,11.1344,11.0722,11.0936,75747.15017399,0
+MMU.US,D,20160615,000000,11.0985,11.1063,11.0137,11.0137,85874.428009976,0
+MMU.US,D,20160616,000000,11.0838,11.1063,11.0294,11.039,115238.6046192,0
+MMU.US,D,20160617,000000,11.0478,11.1384,11.0137,11.115,124613.16549575,0
+MMU.US,D,20160620,000000,11.0692,11.115,11.0294,11.0294,75280.938032687,0
+MMU.US,D,20160621,000000,11.0478,11.115,11.039,11.115,91862.276018662,0
+MMU.US,D,20160622,000000,11.0692,11.1453,11.0692,11.1063,106009.86339915,0
+MMU.US,D,20160623,000000,11.0761,11.1218,11.0624,11.0624,83526.936919624,0
+MMU.US,D,20160624,000000,11.115,11.1949,11.0692,11.115,102974.34998573,0
+MMU.US,D,20160627,000000,11.1218,11.186,11.115,11.1384,109622.49404477,0
+MMU.US,D,20160628,000000,11.1384,11.1949,11.1364,11.1453,72202.294861699,0
+MMU.US,D,20160629,000000,11.2162,11.2562,11.1637,11.186,142360.03383498,0
+MMU.US,D,20160630,000000,11.1696,11.2387,11.1491,11.1491,191488.93529812,0
+MMU.US,D,20160701,000000,11.2162,11.303,11.2007,11.2435,58172.800865017,0
+MMU.US,D,20160705,000000,11.2222,11.264,11.1822,11.2435,71426.986124508,0
+MMU.US,D,20160706,000000,11.2162,11.2951,11.2007,11.2504,94014.65630098,0
+MMU.US,D,20160707,000000,11.2222,11.3264,11.2222,11.3195,51528.764401944,0
+MMU.US,D,20160708,000000,11.2951,11.4558,11.2777,11.4023,80738.906162708,0
+MMU.US,D,20160711,000000,11.4782,11.4782,11.3264,11.3264,111547.92965037,0
+MMU.US,D,20160712,000000,11.3642,11.3642,11.1949,11.2075,158114.7181343,0
+MMU.US,D,20160713,000000,11.2007,11.2504,11.039,11.039,97771.052805142,0
+MMU.US,D,20160714,000000,11.039,11.039,10.8034,10.8433,211901.63341449,0
+MMU.US,D,20160715,000000,10.8579,11.1637,10.8356,11.1637,99120.398077548,0
+MMU.US,D,20160718,000000,11.2309,11.3497,11.1998,11.3497,106168.00584356,0
+MMU.US,D,20160719,000000,11.4023,11.4023,11.2309,11.3888,116059.09691192,0
+MMU.US,D,20160720,000000,11.4179,11.4179,11.3672,11.3915,52440.650704759,0
+MMU.US,D,20160721,000000,11.3672,11.4257,11.3672,11.4257,99656.439350149,0
+MMU.US,D,20160722,000000,11.3672,11.4179,11.3458,11.3915,47287.671574665,0
+MMU.US,D,20160725,000000,11.4051,11.4051,11.3224,11.3761,65423.734630979,0
+MMU.US,D,20160726,000000,11.4051,11.4831,11.4051,11.4753,111627.00087257,0
+MMU.US,D,20160727,000000,11.4753,11.4831,11.3984,11.451,91909.513372186,0
+MMU.US,D,20160728,000000,11.4374,11.491,11.4121,11.4432,80896.021708126,0
+MMU.US,D,20160729,000000,11.4831,11.4831,11.3915,11.3915,62374.871530692,0
+MMU.US,D,20160801,000000,11.3526,11.4432,11.2893,11.3059,117932.16066907,0
+MMU.US,D,20160802,000000,11.2893,11.3059,11.2047,11.2893,106727.66579291,0
+MMU.US,D,20160803,000000,11.3146,11.5045,11.2816,11.5045,71124.050922559,0
+MMU.US,D,20160804,000000,11.4753,11.5298,11.338,11.338,79383.399496361,0
+MMU.US,D,20160805,000000,11.3458,11.451,11.3458,11.4051,64078.496954531,0
+MMU.US,D,20160808,000000,11.4257,11.4695,11.3848,11.4695,78293.859668336,0
+MMU.US,D,20160809,000000,11.4753,11.5045,11.4315,11.4607,51550.329280727,0
+MMU.US,D,20160810,000000,11.5124,11.5298,11.4315,11.491,128713.57316146,0
+MMU.US,D,20160811,000000,11.5045,11.5045,11.3984,11.4315,73553.693932085,0
+MMU.US,D,20160812,000000,11.4607,11.4753,11.4051,11.451,56045.066158451,0
+MMU.US,D,20160815,000000,11.491,11.491,11.3848,11.3848,88857.569574927,0
+MMU.US,D,20160816,000000,11.4179,11.4432,11.3828,11.4179,94377.151644328,0
+MMU.US,D,20160817,000000,11.4023,11.4558,11.3808,11.4286,89202.607635452,0
+MMU.US,D,20160818,000000,11.4558,11.4647,11.4394,11.4647,45570.696463962,0
+MMU.US,D,20160819,000000,11.4558,11.4958,11.447,11.4724,68719.053488785,0
+MMU.US,D,20160822,000000,11.447,11.4782,11.4151,11.4647,68842.281367544,0
+MMU.US,D,20160823,000000,11.4782,11.5493,11.4558,11.5173,94809.476118973,0
+MMU.US,D,20160824,000000,11.5005,11.5005,11.4217,11.4217,48147.186029008,0
+MMU.US,D,20160825,000000,11.4558,11.488,11.3808,11.3888,68512.646791863,0
+MMU.US,D,20160826,000000,11.3497,11.4217,11.3292,11.3497,87375.754332854,0
+MMU.US,D,20160829,000000,11.3954,11.4286,11.3409,11.3954,68810.447498865,0
+MMU.US,D,20160830,000000,11.3954,11.4023,11.3642,11.3808,49131.982160088,0
+MMU.US,D,20160831,000000,11.3642,11.4151,11.3409,11.3409,81842.822576588,0
+MMU.US,D,20160901,000000,11.3711,11.3808,11.3409,11.3808,49727.583574088,0
+MMU.US,D,20160902,000000,11.3954,11.4151,11.3342,11.3888,85546.847232277,0
+MMU.US,D,20160906,000000,11.3954,11.5493,11.3954,11.5005,113958.06157908,0
+MMU.US,D,20160907,000000,11.5005,11.5134,11.4286,11.4394,74434.773265209,0
+MMU.US,D,20160908,000000,11.4286,11.447,11.4023,11.4344,87214.531191478,0
+MMU.US,D,20160909,000000,11.4091,11.4091,11.2066,11.2212,120335.10430485,0
+MMU.US,D,20160912,000000,11.2212,11.2757,11.1676,11.262,91417.628756139,0
+MMU.US,D,20160913,000000,11.302,11.302,11.229,11.2698,91632.250644978,0
+MMU.US,D,20160914,000000,11.229,11.4023,11.229,11.4023,75634.191285127,0
+MMU.US,D,20160915,000000,11.3888,11.4394,11.3089,11.3808,116269.61120481,0
+MMU.US,D,20160916,000000,11.3264,11.4061,11.2932,11.3089,96376.523977188,0
+MMU.US,D,20160919,000000,11.3575,11.4217,11.3332,11.4217,56570.838441155,0
+MMU.US,D,20160920,000000,11.4023,11.4286,11.3642,11.3954,74425.531174302,0
+MMU.US,D,20160921,000000,11.4432,11.4432,11.3215,11.4179,82719.794313753,0
+MMU.US,D,20160922,000000,11.4607,11.566,11.4432,11.5144,87021.474181423,0
+MMU.US,D,20160923,000000,11.522,11.522,11.3615,11.4374,129297.87868656,0
+MMU.US,D,20160926,000000,11.4179,11.4987,11.4179,11.492,86317.021474518,0
+MMU.US,D,20160927,000000,11.522,11.5318,11.451,11.451,55518.266976757,0
+MMU.US,D,20160928,000000,11.4432,11.5144,11.4432,11.4695,110702.79178188,0
+MMU.US,D,20160929,000000,11.4607,11.4676,11.3136,11.3215,115960.51460892,0
+MMU.US,D,20160930,000000,11.3672,11.3915,11.2971,11.2971,65027.351620972,0
+MMU.US,D,20161003,000000,11.3292,11.3615,11.2572,11.2572,100764.46335999,0
+MMU.US,D,20161004,000000,11.2524,11.2718,11.1208,11.2397,121159.70419354,0
+MMU.US,D,20161005,000000,11.2455,11.2718,11.1569,11.2718,99724.214683467,0
+MMU.US,D,20161006,000000,11.188,11.2397,11.005,11.0469,271301.57857216,0
+MMU.US,D,20161007,000000,11.0828,11.114,10.9153,10.9153,195135.45361039,0
+MMU.US,D,20161010,000000,10.93,10.9836,10.8628,10.8989,140874.11099696,0
+MMU.US,D,20161011,000000,10.8628,10.9153,10.856,10.8706,121862.10310248,0
+MMU.US,D,20161012,000000,10.8482,10.8881,10.7508,10.783,136979.0831292,0
+MMU.US,D,20161013,000000,10.783,10.783,10.6145,10.7002,206628.5071026,0
+MMU.US,D,20161014,000000,10.6526,10.7002,10.479,10.5316,172626.85465611,0
+MMU.US,D,20161017,000000,10.5113,10.5609,10.4646,10.479,166365.85151617,0
+MMU.US,D,20161018,000000,10.487,10.598,10.4392,10.5766,208516.97434458,0
+MMU.US,D,20161019,000000,10.6349,10.7558,10.6105,10.7468,90120.655332205,0
+MMU.US,D,20161020,000000,10.7956,10.8141,10.6555,10.6759,119141.84767886,0
+MMU.US,D,20161021,000000,10.7118,10.7703,10.6555,10.7285,92877.87911943,0
+MMU.US,D,20161024,000000,10.7334,10.7644,10.6846,10.6972,54405.108471972,0
+MMU.US,D,20161025,000000,10.6846,10.8608,10.6486,10.8141,169366.45036395,0
+MMU.US,D,20161026,000000,10.7868,10.7985,10.595,10.6019,140104.9636537,0
+MMU.US,D,20161027,000000,10.5356,10.5804,10.521,10.5414,139560.70718919,0
+MMU.US,D,20161028,000000,10.5804,10.5804,10.4274,10.4674,151554.88738837,0
+MMU.US,D,20161031,000000,10.4674,10.4957,10.3837,10.4597,188064.2271676,0
+MMU.US,D,20161101,000000,10.4733,10.595,10.4274,10.595,85720.393161529,0
+MMU.US,D,20161102,000000,10.5559,10.6972,10.5559,10.6913,102112.7817334,0
+MMU.US,D,20161103,000000,10.6913,10.6913,10.5872,10.6263,105074.35841957,0
+MMU.US,D,20161104,000000,10.6019,10.669,10.595,10.6417,78646.086021789,0
+MMU.US,D,20161107,000000,10.5804,10.6846,10.5727,10.669,49906.263998288,0
+MMU.US,D,20161108,000000,10.6417,10.7042,10.6174,10.6174,107258.57257057,0
+MMU.US,D,20161109,000000,10.4909,10.5649,10.4597,10.4597,161295.02430526,0
+MMU.US,D,20161110,000000,10.4187,10.4187,10.1499,10.1891,411285.36814507,0
+MMU.US,D,20161111,000000,10.0146,10.1957,9.92881,10.0905,234084.70538903,0
+MMU.US,D,20161114,000000,10.037,10.0497,9.75752,9.84613,391637.70977599,0
+MMU.US,D,20161115,000000,9.81602,10.0536,9.81602,10.0448,194391.97874186,0
+MMU.US,D,20161116,000000,10.0799,10.1412,9.99522,10.0097,257920.05783795,0
+MMU.US,D,20161117,000000,9.97749,10.0165,9.92494,9.96792,146458.38770271,0
+MMU.US,D,20161118,000000,9.93962,10.0097,9.80913,9.83347,149332.67797475,0
+MMU.US,D,20161121,000000,9.80913,10.2154,9.80913,10.1412,753479.94536712,0
+MMU.US,D,20161122,000000,10.1412,10.2035,10.0731,10.0799,269487.04805743,0
+MMU.US,D,20161123,000000,10.0097,10.147,10.0097,10.1295,213620.66232318,0
+MMU.US,D,20161125,000000,10.147,10.1558,10.0799,10.1295,107361.26246953,0
+MMU.US,D,20161128,000000,10.1412,10.1647,10.0867,10.1295,106965.90635852,0
+MMU.US,D,20161129,000000,10.1801,10.3038,10.0642,10.0799,278251.63093414,0
+MMU.US,D,20161130,000000,10.0418,10.0418,9.92494,10.0097,252811.2353644,0
+MMU.US,D,20161201,000000,9.90944,9.97749,9.89965,9.91832,218984.15574614,0
+MMU.US,D,20161202,000000,9.90944,9.97749,9.87821,9.9551,174240.11296885,0
+MMU.US,D,20161205,000000,9.99522,9.99522,9.92494,9.96205,139231.07261352,0
+MMU.US,D,20161206,000000,9.93179,10.1412,9.92494,10.1412,180060.57644222,0
+MMU.US,D,20161207,000000,10.1558,10.449,10.1558,10.3603,216225.90505993,0
+MMU.US,D,20161208,000000,10.3458,10.3458,10.2298,10.2473,132308.74652424,0
+MMU.US,D,20161209,000000,10.2699,10.2699,10.0944,10.1042,173810.86919118,0
+MMU.US,D,20161212,000000,10.1217,10.1217,10.0097,10.0273,157452.36828598,0
+MMU.US,D,20161213,000000,10.036,10.1722,10.036,10.1722,116279.8801947,0
+MMU.US,D,20161214,000000,10.1801,10.3195,10.1801,10.2561,140499.29286575,0
+MMU.US,D,20161215,000000,10.2298,10.2298,10.1412,10.147,118967.27485063,0
+MMU.US,D,20161216,000000,10.1217,10.2387,10.1217,10.2298,110390.61448901,0
+MMU.US,D,20161219,000000,10.2387,10.3331,10.2258,10.3262,166751.96553629,0
+MMU.US,D,20161220,000000,10.2863,10.3818,10.2541,10.3399,237367.70145897,0
+MMU.US,D,20161221,000000,10.3204,10.4617,10.3204,10.3886,155541.30926621,0
+MMU.US,D,20161222,000000,10.4119,10.4119,10.3475,10.3555,105172.94072258,0
+MMU.US,D,20161223,000000,10.3837,10.3837,10.3136,10.3204,94572.262452363,0
+MMU.US,D,20161227,000000,10.3555,10.3944,10.258,10.2726,179865.46563419,0
+MMU.US,D,20161228,000000,10.3282,10.3282,10.2502,10.2893,162118.59729496,0
+MMU.US,D,20161229,000000,10.3282,10.4617,10.3136,10.3758,374480.28145682,0
+MMU.US,D,20161230,000000,10.4617,10.4617,10.3204,10.3682,202911.13276004,0
+MMU.US,D,20170103,000000,10.3555,10.3837,10.3419,10.3682,109065.91479237,0
+MMU.US,D,20170104,000000,10.3622,10.3895,10.3555,10.3758,165903.74697083,0
+MMU.US,D,20170105,000000,10.3555,10.3944,10.3419,10.3419,223650.38475515,0
+MMU.US,D,20170106,000000,10.3419,10.3555,10.2893,10.2893,108330.65511578,0
+MMU.US,D,20170109,000000,10.3555,10.4031,10.2804,10.3349,164243.25130457,0
+MMU.US,D,20170110,000000,10.3419,10.3944,10.3419,10.3895,71184.637962949,0
+MMU.US,D,20170111,000000,10.4374,10.4374,10.3555,10.3944,66404.4231661,0
+MMU.US,D,20170112,000000,10.4119,10.444,10.3944,10.3944,107234.95389381,0
+MMU.US,D,20170113,000000,10.3944,10.5093,10.3622,10.5093,249237.6268804,0
+MMU.US,D,20170117,000000,10.5822,10.5822,10.4927,10.5503,141250.98292616,0
+MMU.US,D,20170118,000000,10.487,10.5503,10.446,10.5043,77040.016001967,0
+MMU.US,D,20170119,000000,10.4957,10.5376,10.4392,10.5376,81884.925435164,0
+MMU.US,D,20170120,000000,10.5444,10.5444,10.446,10.446,134955.06522059,0
+MMU.US,D,20170123,000000,10.5043,10.5444,10.4547,10.5043,100356.78446109,0
+MMU.US,D,20170124,000000,10.478,10.5171,10.446,10.446,83562.878384261,0
+MMU.US,D,20170125,000000,10.4294,10.4704,10.4294,10.4392,66687.847287245,0
+MMU.US,D,20170126,000000,10.3964,10.446,10.3964,10.4392,121761.46700147,0
+MMU.US,D,20170127,000000,10.4392,10.5043,10.4294,10.478,105958.51844967,0
+MMU.US,D,20170130,000000,10.487,10.5376,10.478,10.524,79198.557678224,0
+MMU.US,D,20170131,000000,10.524,10.6,10.5171,10.6,82645.857586499,0
+MMU.US,D,20170201,000000,10.5842,10.5842,10.5376,10.5559,50547.048967832,0
+MMU.US,D,20170202,000000,10.5609,10.595,10.5444,10.5513,88469.401756838,0
+MMU.US,D,20170203,000000,10.5766,10.6243,10.5766,10.592,114242.51259923,0
+MMU.US,D,20170206,000000,10.6486,10.6486,10.592,10.6154,34529.47852718,0
+MMU.US,D,20170207,000000,10.6243,10.6827,10.6154,10.667,65388.820065331,0
+MMU.US,D,20170208,000000,10.7324,10.7324,10.6622,10.6904,82133.434990661,0
+MMU.US,D,20170209,000000,10.6904,10.6962,10.667,10.6739,60877.652803772,0
+MMU.US,D,20170210,000000,10.667,10.7324,10.6622,10.6827,56493.82101693,0
+MMU.US,D,20170213,000000,10.6739,10.7032,10.6622,10.6827,54421.538855806,0
+MMU.US,D,20170214,000000,10.667,10.6904,10.6329,10.6407,85922.69226249,0
+MMU.US,D,20170215,000000,10.6174,10.6174,10.5396,10.5396,144877.99015764,0
+MMU.US,D,20170216,000000,10.6105,10.6105,10.48,10.488,148380.74261134,0
+MMU.US,D,20170217,000000,10.5191,10.5464,10.4314,10.4646,129248.58753506,0
+MMU.US,D,20170221,000000,10.4714,10.4714,10.3448,10.3495,433480.7629075,0
+MMU.US,D,20170222,000000,10.4314,10.4646,10.4071,10.4646,161657.51964861,0
+MMU.US,D,20170223,000000,10.4977,10.526,10.4646,10.526,69728.495195617,0
+MMU.US,D,20170224,000000,10.5707,10.5707,10.5063,10.5396,71483.465568939,0
+MMU.US,D,20170227,000000,10.5396,10.5629,10.4646,10.4714,123904.6051929,0
+MMU.US,D,20170228,000000,10.488,10.5191,10.48,10.48,52134.634805841,0
+MMU.US,D,20170301,000000,10.4567,10.4762,10.4159,10.4314,115751.02721504,0
+MMU.US,D,20170302,000000,10.4392,10.4567,10.4071,10.4567,81044.922061626,0
+MMU.US,D,20170303,000000,10.4314,10.448,10.4071,10.4237,58173.827764008,0
+MMU.US,D,20170306,000000,10.4159,10.4314,10.3778,10.4159,91487.457887436,0
+MMU.US,D,20170307,000000,10.3866,10.4207,10.3232,10.3448,229446.20265276,0
+MMU.US,D,20170308,000000,10.3077,10.3448,10.3077,10.3359,64592.973348348,0
+MMU.US,D,20170309,000000,10.3077,10.3252,10.1881,10.2104,196729.20084233,0
+MMU.US,D,20170310,000000,10.2746,10.2746,10.1831,10.2512,60009.923157513,0
+MMU.US,D,20170313,000000,10.3359,10.3359,10.2035,10.2999,93821.599290924,0
+MMU.US,D,20170314,000000,10.2824,10.3292,10.267,10.2999,92292.546695326,0
+MMU.US,D,20170315,000000,10.2746,10.4071,10.267,10.3778,131024.09588818,0
+MMU.US,D,20170316,000000,10.3866,10.4314,10.3232,10.3359,104903.89318729,0
+MMU.US,D,20170317,000000,10.3448,10.4392,10.3448,10.4392,157666.9901748,0
+MMU.US,D,20170320,000000,10.4237,10.5113,10.4237,10.4977,87454.825555058,0
+MMU.US,D,20170321,000000,10.488,10.5053,10.4237,10.4237,103290.63487453,0
+MMU.US,D,20170322,000000,10.4733,10.4996,10.4178,10.4178,130278.56722167,0
+MMU.US,D,20170323,000000,10.4101,10.4254,10.3738,10.3925,132557.25607972,0
+MMU.US,D,20170324,000000,10.3886,10.4344,10.3738,10.3925,106563.36195457,0
+MMU.US,D,20170327,000000,10.4264,10.522,10.4264,10.522,84767.430899129,0
+MMU.US,D,20170328,000000,10.522,10.5493,10.4909,10.5493,90955.524210793,0
+MMU.US,D,20170329,000000,10.5424,10.5882,10.522,10.5296,69804.485720851,0
+MMU.US,D,20170330,000000,10.5296,10.5658,10.5133,10.5493,50250.275159824,0
+MMU.US,D,20170331,000000,10.5493,10.5737,10.5356,10.5424,49799.466503364,0
+MMU.US,D,20170403,000000,10.5822,10.5882,10.5296,10.5296,58098.864137764,0
+MMU.US,D,20170404,000000,10.4665,10.5133,10.4422,10.4499,179250.35313939,0
+MMU.US,D,20170405,000000,10.4665,10.522,10.4527,10.522,49304.501190349,0
+MMU.US,D,20170406,000000,10.5073,10.5737,10.5073,10.5493,33570.354870842,0
+MMU.US,D,20170407,000000,10.5822,10.6301,10.5424,10.5493,92873.771523472,0
+MMU.US,D,20170410,000000,10.5579,10.6301,10.5579,10.6048,87218.638787436,0
+MMU.US,D,20170411,000000,10.6301,10.6962,10.6301,10.665,63835.121893981,0
+MMU.US,D,20170412,000000,10.6602,10.6808,10.6526,10.665,56504.090006827,0
+MMU.US,D,20170413,000000,10.6808,10.709,10.6213,10.6213,80186.434506272,0
+MMU.US,D,20170417,000000,10.6048,10.6602,10.6048,10.6135,62267.047136777,0
+MMU.US,D,20170418,000000,10.6135,10.665,10.6135,10.6526,44912.454211593,0
+MMU.US,D,20170419,000000,10.6622,10.6709,10.6486,10.6622,45319.106211496,0
+MMU.US,D,20170420,000000,10.6622,10.667,10.6407,10.6407,38607.294415105,0
+MMU.US,D,20170421,000000,10.7118,10.7118,10.6622,10.667,69182.18493312,0
+MMU.US,D,20170424,000000,10.6486,10.6486,10.5687,10.5842,214839.59142389,0
+MMU.US,D,20170425,000000,10.5842,10.5842,10.5015,10.5093,105401.93919728,0
+MMU.US,D,20170426,000000,10.5316,10.5727,10.5093,10.5599,100845.58838017,0
+MMU.US,D,20170427,000000,10.5366,10.6076,10.5366,10.5842,59809.67785453,0
+MMU.US,D,20170428,000000,10.6243,10.6407,10.592,10.6076,116538.65874008,0
+MMU.US,D,20170501,000000,10.6622,10.6622,10.5842,10.6,62964.311550753,0
+MMU.US,D,20170502,000000,10.5842,10.6622,10.5842,10.6622,62995.118520443,0
+MMU.US,D,20170503,000000,10.6622,10.7732,10.6545,10.7587,130431.57517115,0
+MMU.US,D,20170504,000000,10.7498,10.7663,10.6407,10.6407,93978.714836342,0
+MMU.US,D,20170505,000000,10.6622,10.6749,10.6,10.6329,79664.769819527,0
+MMU.US,D,20170508,000000,10.6486,10.6486,10.6,10.6076,57791.821339856,0
+MMU.US,D,20170509,000000,10.6,10.6545,10.6,10.6486,78067.941890612,0
+MMU.US,D,20170510,000000,10.6407,10.6749,10.6329,10.6622,88195.2197266,0
+MMU.US,D,20170511,000000,10.6486,10.6972,10.6486,10.6972,39948.424495595,0
+MMU.US,D,20170512,000000,10.6972,10.7663,10.6749,10.7334,71383.856366942,0
+MMU.US,D,20170515,000000,10.7186,10.7663,10.7032,10.7587,79031.17314291,0
+MMU.US,D,20170516,000000,10.7285,10.7577,10.667,10.6749,85984.306201869,0
+MMU.US,D,20170517,000000,10.7137,10.7363,10.6972,10.7215,75722.504598238,0
+MMU.US,D,20170518,000000,10.7215,10.7295,10.6564,10.6779,48049.630624991,0
+MMU.US,D,20170519,000000,10.6933,10.6933,10.6496,10.664,43031.175262542,0
+MMU.US,D,20170522,000000,10.7215,10.7215,10.6972,10.7215,62400.544005433,0
+MMU.US,D,20170523,000000,10.7215,10.785,10.7215,10.7761,55065.404522319,0
+MMU.US,D,20170524,000000,10.7683,10.8024,10.6349,10.6779,191524.87676274,0
+MMU.US,D,20170525,000000,10.6564,10.6564,10.5619,10.5785,424651.48539442,0
+MMU.US,D,20170526,000000,10.5785,10.664,10.5639,10.664,209494.58218274,0
+MMU.US,D,20170530,000000,10.664,10.6855,10.6263,10.6427,111803.6274988,0
+MMU.US,D,20170531,000000,10.6427,10.7051,10.6349,10.6992,87478.444231818,0
+MMU.US,D,20170601,000000,10.7051,10.7363,10.6779,10.7215,152413.37494372,0
+MMU.US,D,20170602,000000,10.7295,10.7616,10.6992,10.7528,149259.7681465,0
+MMU.US,D,20170605,000000,10.7616,10.7616,10.6855,10.6992,107599.50303513,0
+MMU.US,D,20170606,000000,10.7215,10.7683,10.6933,10.7528,124120.25398072,0
+MMU.US,D,20170607,000000,10.7295,10.7616,10.6933,10.7363,92894.309503266,0
+MMU.US,D,20170608,000000,10.7363,10.7363,10.7051,10.7215,116888.83129557,0
+MMU.US,D,20170609,000000,10.7137,10.7363,10.6933,10.7137,88930.479403193,0
+MMU.US,D,20170612,000000,10.7215,10.7295,10.6855,10.7051,96947.479815436,0
+MMU.US,D,20170613,000000,10.6855,10.7137,10.6855,10.7051,135908.02748298,0
+MMU.US,D,20170614,000000,10.7363,10.7528,10.6992,10.7137,150650.18937847,0
+MMU.US,D,20170615,000000,10.6992,10.743,10.6855,10.743,121478.04288034,0
+MMU.US,D,20170616,000000,10.7215,10.8024,10.7215,10.7528,103585.35488457,0
+MMU.US,D,20170619,000000,10.7683,10.8121,10.7137,10.7137,170111.97903045,0
+MMU.US,D,20170620,000000,10.7137,10.8024,10.6992,10.7926,66734.057741781,0
+MMU.US,D,20170621,000000,10.7956,10.893,10.7713,10.8784,139437.47931043,0
+MMU.US,D,20170622,000000,10.893,10.893,10.8472,10.8881,42226.086454653,0
+MMU.US,D,20170623,000000,10.8881,10.9077,10.8551,10.8551,49108.363483326,0
+MMU.US,D,20170626,000000,10.8618,10.9077,10.7868,10.8151,134393.35147323,0
+MMU.US,D,20170627,000000,10.8151,10.8472,10.8054,10.8472,98791.790400857,0
+MMU.US,D,20170628,000000,10.8219,10.8618,10.8219,10.8297,81629.22758674,0
+MMU.US,D,20170629,000000,10.8054,10.8219,10.7245,10.7245,89324.80861522,0
+MMU.US,D,20170630,000000,10.7459,10.7459,10.6875,10.7081,114711.80543749,0
+MMU.US,D,20170703,000000,10.7157,10.7868,10.7157,10.7791,40809.992747916,0
+MMU.US,D,20170705,000000,10.7868,10.7956,10.7081,10.7956,76434.145598071,0
+MMU.US,D,20170706,000000,10.7703,10.7703,10.6943,10.7324,105493.33320735,0
+MMU.US,D,20170707,000000,10.7157,10.7459,10.6875,10.6875,116226.48144724,0
+MMU.US,D,20170710,000000,10.6943,10.7644,10.6943,10.7548,120658.57748659,0
+MMU.US,D,20170711,000000,10.738,10.7868,10.7324,10.7791,81156.854051497,0
+MMU.US,D,20170712,000000,10.8151,10.8423,10.7956,10.8219,85330.171545459,0
+MMU.US,D,20170713,000000,10.8472,10.8784,10.8365,10.8784,71945.570114284,0
+MMU.US,D,20170714,000000,10.893,10.9505,10.893,10.9183,92946.681351738,0
+MMU.US,D,20170717,000000,10.9183,10.9183,10.8881,10.9077,39460.647475509,0
+MMU.US,D,20170718,000000,10.9183,10.9583,10.9077,10.9583,73647.141740143,0
+MMU.US,D,20170719,000000,10.9583,10.9631,10.9077,10.9183,75906.319517387,0
+MMU.US,D,20170720,000000,10.9436,10.9436,10.9183,10.9262,34316.91043632,0
+MMU.US,D,20170721,000000,10.9894,10.9982,10.9436,10.9719,77367.596779666,0
+MMU.US,D,20170724,000000,10.9719,10.9719,10.934,10.9719,60544.937531124,0
+MMU.US,D,20170725,000000,10.9631,10.9631,10.9077,10.9077,106184.43622739,0
+MMU.US,D,20170726,000000,10.9183,10.9807,10.9183,10.9807,44011.863797663,0
+MMU.US,D,20170727,000000,10.9719,11.0196,10.9621,10.9982,69010.692801846,0
+MMU.US,D,20170728,000000,10.9982,11.078,10.9982,11.078,59354.761602112,0
+MMU.US,D,20170731,000000,11.078,11.1101,11.0634,11.0916,78516.696749092,0
+MMU.US,D,20170801,000000,11.118,11.1686,11.118,11.1686,58244.683794293,0
+MMU.US,D,20170802,000000,11.1774,11.186,11.1344,11.1686,38515.900405025,0
+MMU.US,D,20170803,000000,11.1949,11.2162,11.1101,11.1101,87391.1578177,0
+MMU.US,D,20170804,000000,11.1453,11.1627,11.0264,11.0362,82661.261071344,0
+MMU.US,D,20170807,000000,11.0108,11.0702,10.9505,10.9505,99932.675178366,0
+MMU.US,D,20170808,000000,10.9436,10.9807,10.934,10.9505,62524.798783182,0
+MMU.US,D,20170809,000000,10.9505,10.9894,10.8044,10.9077,113648.9649832,0
+MMU.US,D,20170810,000000,10.9077,10.9124,10.8287,10.8696,113963.19607404,0
+MMU.US,D,20170811,000000,10.7235,10.9262,10.6105,10.8784,190584.23728823,0
+MMU.US,D,20170814,000000,10.9124,10.9262,10.8696,10.9077,72467.23480103,0
+MMU.US,D,20170815,000000,10.9077,10.9077,10.8287,10.8551,57927.372006491,0
+MMU.US,D,20170816,000000,10.8881,10.9077,10.8287,10.893,92392.155897323,0
+MMU.US,D,20170817,000000,10.8881,10.9505,10.8881,10.9262,108168.4050754,0
+MMU.US,D,20170818,000000,10.9183,10.9982,10.9183,10.9982,120486.05845633,0
+MMU.US,D,20170821,000000,10.9982,11.0547,10.9631,11.0547,36117.064365188,0
+MMU.US,D,20170822,000000,11.0702,11.1015,11.0547,11.0916,76801.775436367,0
+MMU.US,D,20170823,000000,11.1101,11.1627,11.0897,11.1627,89028.03480721,0
+MMU.US,D,20170824,000000,11.118,11.1627,11.1101,11.1297,81399.202213056,0
+MMU.US,D,20170825,000000,11.1627,11.1627,11.118,11.1423,35741.219334975,0
+MMU.US,D,20170828,000000,11.1627,11.1627,11.0916,11.0916,73276.431204879,0
+MMU.US,D,20170829,000000,11.1627,11.1959,11.1258,11.1423,82258.716667397,0
+MMU.US,D,20170830,000000,11.1627,11.1627,11.0459,11.1101,77451.802496819,0
+MMU.US,D,20170831,000000,11.1015,11.1189,11.0702,11.078,65867.354994511,0
+MMU.US,D,20170901,000000,11.1015,11.1471,11.0828,11.1471,74839.371467133,0
+MMU.US,D,20170905,000000,11.1627,11.1959,11.118,11.1258,54813.814269853,0
+MMU.US,D,20170906,000000,11.1627,11.2017,11.1471,11.187,53078.354977335,0
+MMU.US,D,20170907,000000,11.2172,11.2348,11.1686,11.2172,63822.799106105,0
+MMU.US,D,20170908,000000,11.2017,11.2534,11.1959,11.2534,54963.741522344,0
+MMU.US,D,20170911,000000,11.2611,11.2932,11.2251,11.2757,90881.58748354,0
+MMU.US,D,20170912,000000,11.2485,11.2757,11.2251,11.2611,50055.164351788,0
+MMU.US,D,20170913,000000,11.2406,11.2757,11.2406,11.2698,30301.735386767,0
+MMU.US,D,20170914,000000,11.2485,11.3205,11.2485,11.3205,79143.105132782,0
+MMU.US,D,20170915,000000,11.3282,11.3672,11.302,11.3117,70700.968538822,0
+MMU.US,D,20170918,000000,11.3117,11.3205,11.2251,11.2251,100591.94432973,0
+MMU.US,D,20170919,000000,11.2172,11.2611,11.2172,11.2172,35344.836324967,0
+MMU.US,D,20170920,000000,11.1959,11.2485,11.1627,11.1627,51130.327593958,0
+MMU.US,D,20170921,000000,11.2017,11.2348,11.1471,11.2017,80400.02949612,0
+MMU.US,D,20170922,000000,11.2017,11.2708,11.1344,11.155,139249.55679532,0
+MMU.US,D,20170925,000000,11.1686,11.1959,11.155,11.1774,104344.23323795,0
+MMU.US,D,20170926,000000,11.1686,11.2017,11.1627,11.1627,52677.864371369,0
+MMU.US,D,20170927,000000,11.1344,11.1627,11.0449,11.0692,177894.84647304,0
+MMU.US,D,20170928,000000,11.0692,11.0916,11.0098,11.0196,100628.91269335,0
+MMU.US,D,20170929,000000,11.0449,11.078,11.0098,11.0098,108588.40676217,0
+MMU.US,D,20171002,000000,11.0098,11.078,11.0098,11.0098,98178.731704034,0
+MMU.US,D,20171003,000000,11.0098,11.0916,10.9631,11.0858,200804.96293226,0
+MMU.US,D,20171004,000000,11.0449,11.0692,10.9884,11.0264,93402.624503144,0
+MMU.US,D,20171005,000000,11.0264,11.078,11.0098,11.0196,121844.64581964,0
+MMU.US,D,20171006,000000,11.0098,11.0624,10.9787,11.0537,72747.578225206,0
+MMU.US,D,20171009,000000,11.0547,11.0916,11.0547,11.0916,22259.062499782,0
+MMU.US,D,20171010,000000,11.0692,11.118,11.0537,11.078,50496.73091734,0
+MMU.US,D,20171011,000000,11.1015,11.2017,11.0995,11.2017,58525.027218471,0
+MMU.US,D,20171012,000000,11.2017,11.2017,11.0537,11.1015,150282.55954019,0
+MMU.US,D,20171013,000000,11.118,11.1471,11.0868,11.1258,37271.298829563,0
+MMU.US,D,20171016,000000,11.1258,11.1686,11.0916,11.1686,104898.75869234,0
+MMU.US,D,20171017,000000,11.1423,11.1471,11.0858,11.1423,60584.98659172,0
+MMU.US,D,20171018,000000,11.1471,11.1774,11.1101,11.1627,58598.963945726,0
+MMU.US,D,20171019,000000,11.187,11.187,11.1101,11.155,72743.470629246,0
+MMU.US,D,20171020,000000,11.118,11.1423,11.0858,11.1015,45329.375201392,0
+MMU.US,D,20171023,000000,11.1258,11.1344,11.0926,11.1344,56430.153279573,0
+MMU.US,D,20171024,000000,11.118,11.155,11.1025,11.1423,84929.680939494,0
+MMU.US,D,20171025,000000,11.118,11.1258,11.0692,11.1101,125723.24330357,0
+MMU.US,D,20171026,000000,11.118,11.1258,11.0439,11.0439,131985.2733425,0
+MMU.US,D,20171027,000000,11.078,11.078,11.0098,11.0098,117157.87883084,0
+MMU.US,D,20171030,000000,11.0615,11.0858,11.0186,11.0692,101424.75941034,0
+MMU.US,D,20171031,000000,11.078,11.0916,11.0439,11.0615,75232.673780172,0
+MMU.US,D,20171101,000000,11.0916,11.0916,11.0098,11.0692,94161.5028565,0
+MMU.US,D,20171102,000000,11.0692,11.078,11.0323,11.078,35625.179749144,0
+MMU.US,D,20171103,000000,11.0692,11.0916,11.0254,11.0527,79691.469193258,0
+MMU.US,D,20171106,000000,11.1015,11.1015,11.0342,11.0916,65332.3406209,0
+MMU.US,D,20171107,000000,11.0692,11.1471,11.0692,11.1344,90404.079453349,0
+MMU.US,D,20171108,000000,11.155,11.155,11.078,11.0858,49998.684907357,0
+MMU.US,D,20171109,000000,11.0858,11.1344,11.0615,11.1258,96104.395744929,0
+MMU.US,D,20171110,000000,11.1015,11.1101,11.0342,11.078,84796.184070837,0
+MMU.US,D,20171113,000000,11.0615,11.1344,11.0615,11.1015,56854.262562301,0
+MMU.US,D,20171114,000000,11.1015,11.2406,11.1015,11.2406,70933.047710482,0
+MMU.US,D,20171115,000000,11.263,11.2777,11.2251,11.2777,108081.11866129,0
+MMU.US,D,20171116,000000,11.2951,11.3468,11.2552,11.3292,79738.706546782,0
+MMU.US,D,20171117,000000,11.3535,11.3788,11.2552,11.2864,147108.41476317,0
+MMU.US,D,20171120,000000,11.2777,11.2951,11.1774,11.187,93591.573917241,0
+MMU.US,D,20171121,000000,11.2172,11.3136,11.2172,11.2552,112345.83016532,0
+MMU.US,D,20171122,000000,11.2708,11.3468,11.2485,11.263,89458.305483875,0
+MMU.US,D,20171124,000000,11.263,11.263,11.2251,11.2485,14339.617491554,0
+MMU.US,D,20171127,000000,11.2348,11.2485,11.187,11.187,62217.755985273,0
+MMU.US,D,20171128,000000,11.2017,11.2552,11.187,11.2552,57556.661471225,0
+MMU.US,D,20171129,000000,11.2251,11.2485,11.187,11.187,83807.2803438,0
+MMU.US,D,20171130,000000,11.2172,11.2552,11.187,11.187,114984.96056875,0
+MMU.US,D,20171201,000000,11.2348,11.5834,11.2095,11.2951,198289.06040761,0
+MMU.US,D,20171204,000000,11.3292,11.3292,11.1686,11.2251,185247.44323899,0
+MMU.US,D,20171205,000000,11.2172,11.262,11.189,11.2552,87495.901514644,0
+MMU.US,D,20171206,000000,11.2708,11.3701,11.2708,11.3039,93631.622977837,0
+MMU.US,D,20171207,000000,11.3545,11.3798,11.3215,11.3635,57436.514289436,0
+MMU.US,D,20171208,000000,11.3292,11.4237,11.3039,11.3039,77325.493921092,0
+MMU.US,D,20171211,000000,11.3215,11.4374,11.2708,11.3136,109819.65865078,0
+MMU.US,D,20171212,000000,11.2777,11.2932,11.2406,11.2406,43741.789363384,0
+MMU.US,D,20171213,000000,11.2864,11.4169,11.2348,11.3545,94232.358886787,0
+MMU.US,D,20171214,000000,11.3215,11.4374,11.2864,11.4374,47156.22850399,0
+MMU.US,D,20171215,000000,11.4169,11.4627,11.3136,11.4247,78233.272627946,0
+MMU.US,D,20171218,000000,11.3878,11.4286,11.3215,11.3798,50062.352644716,0
+MMU.US,D,20171219,000000,11.3468,11.4247,11.2835,11.4247,91843.791836846,0
+MMU.US,D,20171220,000000,11.4033,11.5834,11.3215,11.5278,205439.35807258,0
+MMU.US,D,20171221,000000,11.5104,11.5522,11.3935,11.4958,91850.980129774,0
+MMU.US,D,20171222,000000,11.4451,11.4958,11.3292,11.4159,89951.21699891,0
+MMU.US,D,20171226,000000,11.3935,11.3935,11.2485,11.2543,207319.61012265,0
+MMU.US,D,20171227,000000,11.2767,11.3788,11.2767,11.3205,124714.82849572,0
+MMU.US,D,20171228,000000,11.3788,11.3868,11.2543,11.2543,183525.33363332,0
+MMU.US,D,20171229,000000,11.2942,11.3126,11.2162,11.2162,217136.76446376,0
+MMU.US,D,20180102,000000,11.2708,11.2767,11.2047,11.2485,80710.152990998,0
+MMU.US,D,20180103,000000,11.2767,11.3205,11.2708,11.2854,110680.20000411,0
+MMU.US,D,20180104,000000,11.3126,11.3126,11.2329,11.2485,157914.47283131,0
+MMU.US,D,20180105,000000,11.262,11.303,11.262,11.2767,26040.104579694,0
+MMU.US,D,20180108,000000,11.2942,11.3126,11.2708,11.303,66475.279196387,0
+MMU.US,D,20180109,000000,11.2854,11.2854,11.2485,11.2485,174869.60204951,0
+MMU.US,D,20180110,000000,11.2232,11.2485,11.118,11.1531,255690.6601314,0
+MMU.US,D,20180111,000000,11.1228,11.2162,11.1228,11.1754,66609.802964031,0
+MMU.US,D,20180112,000000,11.1754,11.2162,11.1754,11.2162,87151.890353109,0
+MMU.US,D,20180116,000000,11.2232,11.2329,11.1666,11.2232,100307.49330959,0
+MMU.US,D,20180117,000000,11.1998,11.2485,11.1531,11.185,74266.361830906,0
+MMU.US,D,20180118,000000,11.1666,11.2397,11.1413,11.185,103426.18554118,0
+MMU.US,D,20180119,000000,11.1754,11.2232,11.1607,11.1666,65055.077893693,0
+MMU.US,D,20180122,000000,11.1754,11.2232,11.1666,11.2027,63604.069621308,0
+MMU.US,D,20180123,000000,11.2162,11.2397,11.1998,11.2075,64262.311873679,0
+MMU.US,D,20180124,000000,11.1998,11.1998,11.1413,11.1666,61852.179944956,0
+MMU.US,D,20180125,000000,11.1324,11.1666,11.1228,11.1413,54741.931340579,0
+MMU.US,D,20180126,000000,11.1324,11.1324,11.0294,11.0294,87272.037534898,0
+MMU.US,D,20180129,000000,10.9826,10.9991,10.8599,10.893,154955.97684212,0
+MMU.US,D,20180130,000000,10.8764,10.8794,10.7109,10.7285,237036.01308531,0
+MMU.US,D,20180131,000000,10.7587,10.7732,10.7032,10.7032,182468.65457296,0
+MMU.US,D,20180201,000000,10.6884,10.7285,10.6506,10.6506,148859.27754053,0
+MMU.US,D,20180202,000000,10.6436,10.6436,10.5434,10.5513,221292.62467491,0
+MMU.US,D,20180205,000000,10.5306,10.5697,10.481,10.5513,152646.48101436,0
+MMU.US,D,20180206,000000,10.3954,10.5852,10.2775,10.5513,236549.26296421,0
+MMU.US,D,20180207,000000,10.5609,10.6506,10.5609,10.6174,144275.2004507,0
+MMU.US,D,20180208,000000,10.6019,10.6349,10.5434,10.6263,70985.419558955,0
+MMU.US,D,20180209,000000,10.5609,10.6263,10.523,10.5697,159879.95749751,0
+MMU.US,D,20180212,000000,10.5775,10.6273,10.5434,10.5609,138360.26227029,0
+MMU.US,D,20180213,000000,10.5852,10.6105,10.5434,10.6057,94684.194442234,0
+MMU.US,D,20180214,000000,10.5609,10.6709,10.5609,10.6436,113643.83048825,0
+MMU.US,D,20180215,000000,10.6349,10.6436,10.594,10.6164,74447.096053086,0
+MMU.US,D,20180216,000000,10.6263,10.6263,10.594,10.6105,53775.619391312,0
+MMU.US,D,20180220,000000,10.6174,10.6436,10.5296,10.5366,94637.9839877,0
+MMU.US,D,20180221,000000,10.5133,10.5609,10.48,10.4977,119323.60880004,0
+MMU.US,D,20180222,000000,10.5133,10.5133,10.48,10.48,51273.066553521,0
+MMU.US,D,20180223,000000,10.48,10.5366,10.48,10.5268,67309.121175988,0
+MMU.US,D,20180226,000000,10.5366,10.554,10.5073,10.5356,90237.721817025,0
+MMU.US,D,20180227,000000,10.5424,10.5609,10.4977,10.5103,79232.445344882,0
+MMU.US,D,20180228,000000,10.522,10.5424,10.4557,10.48,105212.98978317,0
+MMU.US,D,20180301,000000,10.4646,10.5278,10.4646,10.5063,66042.95472174,0
+MMU.US,D,20180302,000000,10.5063,10.5513,10.488,10.5133,70582.87515501,0
+MMU.US,D,20180305,000000,10.5063,10.594,10.5063,10.5609,196951.0110241,0
+MMU.US,D,20180306,000000,10.5609,10.5852,10.5296,10.5852,68965.509246303,0
+MMU.US,D,20180307,000000,10.5775,10.6174,10.5609,10.6019,60676.380601799,0
+MMU.US,D,20180308,000000,10.5852,10.6174,10.5483,10.6019,63057.759358812,0
+MMU.US,D,20180309,000000,10.5697,10.6105,10.5697,10.5794,55360.124532351,0
+MMU.US,D,20180312,000000,10.5513,10.5513,10.488,10.5133,120128.69760792,0
+MMU.US,D,20180313,000000,10.5063,10.5697,10.5063,10.5609,47808.309362421,0
+MMU.US,D,20180314,000000,10.5424,10.5697,10.522,10.5366,76758.645678799,0
+MMU.US,D,20180315,000000,10.5366,10.5424,10.5296,10.5366,37526.996677986,0
+MMU.US,D,20180316,000000,10.5366,10.5697,10.488,10.5483,112216.44089264,0
+MMU.US,D,20180319,000000,10.5133,10.5366,10.4646,10.4714,77498.012951353,0
+MMU.US,D,20180320,000000,10.4646,10.4714,10.4294,10.4392,80241.887051714,0
+MMU.US,D,20180321,000000,10.4217,10.4217,10.3828,10.3866,146124.64553108,0
+MMU.US,D,20180322,000000,10.4129,10.4557,10.3738,10.4217,138790.53294695,0
+MMU.US,D,20180323,000000,10.4557,10.4557,10.3886,10.4217,97813.155663716,0
+MMU.US,D,20180326,000000,10.4294,10.447,10.3886,10.4294,132418.62471614,0
+MMU.US,D,20180327,000000,10.4294,10.4392,10.3662,10.4031,224111.4624015,0
+MMU.US,D,20180328,000000,10.4557,10.4714,10.4101,10.4294,146349.5364098,0
+MMU.US,D,20180329,000000,10.4217,10.5306,10.4217,10.5306,75473.995042742,0
+MMU.US,D,20180402,000000,10.523,10.5376,10.4646,10.489,103392.29787452,0
+MMU.US,D,20180403,000000,10.489,10.523,10.4646,10.4714,128146.72491917,0
+MMU.US,D,20180404,000000,10.4392,10.5073,10.4294,10.4714,60344.692228141,0
+MMU.US,D,20180405,000000,10.4714,10.4714,10.4392,10.4557,136666.90583634,0
+MMU.US,D,20180406,000000,10.4646,10.5376,10.4646,10.5306,93215.728887027,0
+MMU.US,D,20180409,000000,10.5376,10.5483,10.5162,10.523,61595.455197542,0
+MMU.US,D,20180410,000000,10.5619,10.5619,10.4977,10.4977,136755.21914946,0
+MMU.US,D,20180411,000000,10.5619,10.5785,10.5073,10.5376,133773.1044835,0
+MMU.US,D,20180412,000000,10.5619,10.5697,10.5306,10.5336,95524.197815774,0
+MMU.US,D,20180413,000000,10.5073,10.5483,10.5073,10.5376,120279.65175942,0
+MMU.US,D,20180416,000000,10.5306,10.5306,10.4977,10.5113,34570.554486766,0
+MMU.US,D,20180417,000000,10.489,10.523,10.4597,10.4646,102056.30228897,0
+MMU.US,D,20180418,000000,10.481,10.481,10.4129,10.4557,122212.27565794,0
+MMU.US,D,20180419,000000,10.4392,10.447,10.4129,10.4129,108109.871833,0
+MMU.US,D,20180420,000000,10.4294,10.4646,10.4129,10.4217,32013.576002523,0
+MMU.US,D,20180423,000000,10.4129,10.4129,10.3652,10.3652,133626.25792796,0
+MMU.US,D,20180424,000000,10.3738,10.4031,10.3652,10.3944,101525.39551133,0
+MMU.US,D,20180425,000000,10.3828,10.3828,10.3594,10.3594,72147.869215246,0
+MMU.US,D,20180426,000000,10.3359,10.3886,10.3359,10.3738,94117.346199944,0
+MMU.US,D,20180427,000000,10.3944,10.4217,10.3652,10.3652,78460.21730466,0
+MMU.US,D,20180430,000000,10.3652,10.4129,10.3594,10.4031,91481.296493498,0
+MMU.US,D,20180501,000000,10.4129,10.4294,10.3886,10.4031,114984.96056875,0
+MMU.US,D,20180502,000000,10.4217,10.481,10.4217,10.447,105731.57377296,0
+MMU.US,D,20180503,000000,10.4714,10.523,10.4714,10.4762,67101.687580077,0
+MMU.US,D,20180504,000000,10.4977,10.5143,10.447,10.4507,52402.655442141,0
+MMU.US,D,20180507,000000,10.447,10.489,10.4031,10.4557,81360.18005145,0
+MMU.US,D,20180508,000000,10.4646,10.4714,10.4217,10.4422,69230.449185634,0
+MMU.US,D,20180509,000000,10.4129,10.4264,10.3886,10.3886,72311.146154601,0
+MMU.US,D,20180510,000000,10.4129,10.4714,10.4129,10.4714,74703.820800501,0
+MMU.US,D,20180511,000000,10.4646,10.4714,10.4129,10.4129,63411.012611254,0
+MMU.US,D,20180514,000000,10.4129,10.447,10.3652,10.3738,110248.90242845,0
+MMU.US,D,20180515,000000,10.3594,10.4031,10.3048,10.3204,119774.41745651,0
+MMU.US,D,20180516,000000,10.3292,10.3448,10.2541,10.296,176518.8018269,0
+MMU.US,D,20180517,000000,10.3136,10.3136,10.259,10.2785,128363.40060598,0
+MMU.US,D,20180518,000000,10.2699,10.2699,10.2201,10.2357,73724.159164368,0
+MMU.US,D,20180521,000000,10.2699,10.2785,10.2268,10.2407,159672.52390159,0
+MMU.US,D,20180522,000000,10.2785,10.2785,10.1957,10.2074,156651.38707403,0
+MMU.US,D,20180523,000000,10.262,10.262,10.2268,10.2541,151205.74173188,0
+MMU.US,D,20180524,000000,10.2785,10.296,10.2357,10.2541,144050.30957196,0
+MMU.US,D,20180525,000000,10.262,10.2785,10.2357,10.2541,111066.31402422,0
+MMU.US,D,20180529,000000,10.2699,10.3448,10.2699,10.3448,138523.53920964,0
+MMU.US,D,20180530,000000,10.3292,10.3359,10.3038,10.3292,102148.72319805,0
+MMU.US,D,20180531,000000,10.3359,10.3603,10.3136,10.3525,93449.861856668,0
+MMU.US,D,20180601,000000,10.3448,10.3525,10.3204,10.3448,76294.487335477,0
+MMU.US,D,20180604,000000,10.3748,10.3748,10.3204,10.3748,177156.50609947,0
+MMU.US,D,20180605,000000,10.3525,10.3837,10.3448,10.3525,101402.16763256,0
+MMU.US,D,20180606,000000,10.3525,10.3525,10.3048,10.3136,77422.022426119,0
+MMU.US,D,20180607,000000,10.3136,10.3359,10.2873,10.3048,98642.890047358,0
+MMU.US,D,20180608,000000,10.3136,10.3359,10.296,10.296,108661.31659044,0
+MMU.US,D,20180611,000000,10.262,10.3048,10.2541,10.2541,93609.031200066,0
+MMU.US,D,20180612,000000,10.2201,10.2873,10.2201,10.2541,148469.05592444,0
+MMU.US,D,20180613,000000,10.2699,10.3048,10.2357,10.2454,131879.50274656,0
+MMU.US,D,20180614,000000,10.3048,10.3048,10.2278,10.262,100042.55337026,0
+MMU.US,D,20180615,000000,10.2785,10.2873,10.2454,10.2785,78347.258415798,0
+MMU.US,D,20180618,000000,10.2873,10.3048,10.2357,10.2785,111601.32839783,0
+MMU.US,D,20180619,000000,10.2699,10.3292,10.2699,10.3136,94335.048785753,0
+MMU.US,D,20180620,000000,10.3136,10.3359,10.3048,10.3136,100580.64844084,0
+MMU.US,D,20180621,000000,10.3048,10.3311,10.2873,10.2873,78295.913466316,0
+MMU.US,D,20180622,000000,10.296,10.3195,10.2699,10.3048,99039.273057365,0
+MMU.US,D,20180625,000000,10.3136,10.3525,10.3048,10.3359,120051.6801837,0
+MMU.US,D,20180626,000000,10.3204,10.3525,10.296,10.296,72492.90727577,0
+MMU.US,D,20180627,000000,10.3136,10.3603,10.3136,10.3525,81109.616697973,0
+MMU.US,D,20180628,000000,10.3359,10.3837,10.3359,10.3603,80279.882314333,0
+MMU.US,D,20180629,000000,10.3603,10.3837,10.3565,10.3837,115233.47012425,0
+MMU.US,D,20180702,000000,10.3964,10.4392,10.3662,10.4392,171355.55370692,0
+MMU.US,D,20180703,000000,10.4314,10.482,10.4314,10.448,79565.160617532,0
+MMU.US,D,20180705,000000,10.4733,10.4733,10.3964,10.4392,150944.90938851,0
+MMU.US,D,20180706,000000,10.4237,10.4344,10.3662,10.3662,93512.502695038,0
+MMU.US,D,20180709,000000,10.3292,10.3886,10.3292,10.3525,74087.681406707,0
+MMU.US,D,20180710,000000,10.3662,10.4149,10.3652,10.3964,82097.493526023,0
+MMU.US,D,20180711,000000,10.3964,10.4314,10.3964,10.4129,34971.045092732,0
+MMU.US,D,20180712,000000,10.4237,10.4314,10.4051,10.4314,47566.988099854,0
+MMU.US,D,20180713,000000,10.4392,10.4909,10.4392,10.4909,113200.21012473,0
+MMU.US,D,20180716,000000,10.4909,10.5396,10.4607,10.5396,110714.08767076,0
+MMU.US,D,20180717,000000,10.5396,10.5901,10.5316,10.5737,117298.56399244,0
+MMU.US,D,20180718,000000,10.5737,10.6273,10.5649,10.6273,76244.169284983,0
+MMU.US,D,20180719,000000,10.6407,10.6407,10.6067,10.6067,82484.634445123,0
+MMU.US,D,20180720,000000,10.6067,10.632,10.5396,10.5396,92106.677978198,0
+MMU.US,D,20180723,000000,10.5649,10.598,10.5316,10.5559,56603.699208825,0
+MMU.US,D,20180724,000000,10.5473,10.5473,10.481,10.4899,87400.399908606,0
+MMU.US,D,20180725,000000,10.4723,10.5316,10.4607,10.5162,135425.38495786,0
+MMU.US,D,20180726,000000,10.4899,10.523,10.481,10.481,94215.928502951,0
+MMU.US,D,20180727,000000,10.481,10.4987,10.4646,10.4704,40639.527515634,0
+MMU.US,D,20180730,000000,10.4899,10.4899,10.4227,10.4304,98642.890047358,0
+MMU.US,D,20180731,000000,10.4227,10.4392,10.3954,10.4041,105257.14643972,0
+MMU.US,D,20180801,000000,10.4139,10.4392,10.3738,10.3954,87950.817767062,0
+MMU.US,D,20180802,000000,10.3738,10.4041,10.3584,10.3584,146439.90352088,0
+MMU.US,D,20180803,000000,10.3738,10.4227,10.3738,10.3738,58219.011319554,0
+MMU.US,D,20180806,000000,10.3886,10.4304,10.3828,10.4139,77082.118860542,0
+MMU.US,D,20180807,000000,10.4041,10.4139,10.3505,10.3584,64304.414732255,0
+MMU.US,D,20180808,000000,10.3828,10.3828,10.3652,10.3652,83690.213858978,0
+MMU.US,D,20180809,000000,10.3738,10.3828,10.3439,10.3439,105999.59440926,0
+MMU.US,D,20180810,000000,10.3738,10.3954,10.3439,10.3954,67478.559509281,0
+MMU.US,D,20180813,000000,10.3886,10.4227,10.3738,10.4139,75929.938194148,0
+MMU.US,D,20180814,000000,10.4041,10.4392,10.4041,10.4227,49536.580362012,0
+MMU.US,D,20180815,000000,10.4392,10.4646,10.4227,10.4567,81556.317758474,0
+MMU.US,D,20180816,000000,10.4646,10.4646,10.4041,10.4139,120850.60759765,0
+MMU.US,D,20180817,000000,10.4139,10.4392,10.4139,10.4227,18206.9190866,0
+MMU.US,D,20180820,000000,10.4139,10.5473,10.4139,10.5073,148317.07487398,0
+MMU.US,D,20180821,000000,10.5073,10.5162,10.4646,10.4899,84135.888020491,0
+MMU.US,D,20180822,000000,10.481,10.5162,10.4723,10.4723,98354.331431266,0
+MMU.US,D,20180823,000000,10.4987,10.5162,10.4567,10.4567,78403.737860229,0
+MMU.US,D,20180824,000000,10.481,10.4899,10.4392,10.448,71908.601750656,0
+MMU.US,D,20180827,000000,10.4304,10.4723,10.4304,10.4431,110055.8454184,0
+MMU.US,D,20180828,000000,10.4723,10.4723,10.4139,10.4227,85830.271353422,0
+MMU.US,D,20180829,000000,10.4646,10.481,10.4304,10.4567,44641.352878323,0
+MMU.US,D,20180830,000000,10.5073,10.5162,10.4646,10.4987,59119.601733482,0
+MMU.US,D,20180831,000000,10.4987,10.5162,10.4723,10.5162,80631.081768793,0
+MMU.US,D,20180904,000000,10.5658,10.6329,10.4987,10.6329,78858.654112647,0
+MMU.US,D,20180905,000000,10.5658,10.6699,10.5658,10.6076,100695.66112768,0
+MMU.US,D,20180906,000000,10.5911,10.6243,10.5658,10.5658,39285.047748278,0
+MMU.US,D,20180907,000000,10.5473,10.5697,10.5073,10.5073,64183.240651475,0
+MMU.US,D,20180910,000000,10.5396,10.5658,10.4899,10.5073,47954.129018952,0
+MMU.US,D,20180911,000000,10.5162,10.5316,10.4567,10.4723,109127.52873175,0
+MMU.US,D,20180912,000000,10.5316,10.5316,10.4227,10.4392,129002.13177754,0
+MMU.US,D,20180913,000000,10.4227,10.4392,10.3954,10.3954,65598.307459221,0
+MMU.US,D,20180914,000000,10.3886,10.4041,10.2765,10.3028,115447.06511409,0
+MMU.US,D,20180917,000000,10.2426,10.2765,10.1578,10.1851,193790.21593392,0
+MMU.US,D,20180918,000000,10.1489,10.1861,10.0924,10.0924,153490.59198387,0
+MMU.US,D,20180919,000000,10.0671,10.1112,10.0671,10.1013,126807.64863666,0
+MMU.US,D,20180920,000000,10.1013,10.1421,10.0924,10.1276,133087.1359584,0
+MMU.US,D,20180921,000000,10.1197,10.1345,10.0829,10.0924,98327.632057535,0
+MMU.US,D,20180924,000000,10.0507,10.0924,10.0507,10.076,66364.374105504,0
+MMU.US,D,20180925,000000,10.0924,10.0924,10.0418,10.0418,84147.183909375,0
+MMU.US,D,20180926,000000,10.0671,10.076,10.0263,10.0585,112086.02472095,0
+MMU.US,D,20180927,000000,10.0507,10.0829,10.035,10.076,135843.33284663,0
+MMU.US,D,20180928,000000,10.0924,10.0924,10.035,10.0585,126710.09323264,0
+MMU.US,D,20181001,000000,10.0507,10.0585,10.0185,10.0585,106533.58188388,0
+MMU.US,D,20181002,000000,10.076,10.0924,10.0585,10.0839,154802.96889265,0
+MMU.US,D,20181003,000000,10.0263,10.0585,9.95222,9.96106,146175.99048056,0
+MMU.US,D,20181004,000000,9.95222,9.96991,9.85881,9.85881,102040.89880412,0
+MMU.US,D,20181005,000000,9.84331,9.87624,9.71275,9.71275,198596.10320552,0
+MMU.US,D,20181008,000000,9.72735,9.79261,9.67962,9.67962,165446.77692043,0
+MMU.US,D,20181009,000000,9.68937,9.73611,9.68937,9.70495,180713.68419965,0
+MMU.US,D,20181010,000000,9.70495,9.73611,9.66112,9.72149,207529.09751654,0
+MMU.US,D,20181011,000000,9.72735,9.74001,9.67962,9.67962,203309.56956804,0
+MMU.US,D,20181012,000000,9.69716,9.76144,9.68937,9.73611,104599.93108636,0
+MMU.US,D,20181015,000000,9.75266,9.75266,9.69716,9.69716,71356.130094221,0
+MMU.US,D,20181016,000000,9.72149,9.776,9.72149,9.776,109876.13809521,0
+MMU.US,D,20181017,000000,9.76144,9.776,9.71275,9.776,116014.94025537,0
+MMU.US,D,20181018,000000,9.776,9.776,9.70495,9.75266,119155.19736574,0
+MMU.US,D,20181019,000000,9.74488,9.76144,9.72735,9.76144,98189.000693931,0
+MMU.US,D,20181022,000000,9.776,9.776,9.68839,9.75266,106880.67374238,0
+MMU.US,D,20181023,000000,9.76144,9.76923,9.72149,9.72149,42945.942646401,0
+MMU.US,D,20181024,000000,9.73611,9.776,9.71275,9.73611,165393.37817298,0
+MMU.US,D,20181025,000000,9.71275,9.72735,9.65139,9.68839,126115.51871762,0
+MMU.US,D,20181026,000000,9.67865,9.68839,9.63483,9.64262,90908.286857271,0
+MMU.US,D,20181029,000000,9.64262,9.65236,9.63483,9.64262,102613.90844035,0
+MMU.US,D,20181030,000000,9.63483,9.63483,9.61049,9.63483,99467.489936052,0
+MMU.US,D,20181031,000000,9.61049,9.63483,9.60367,9.629,272647.84314758,0
+MMU.US,D,20181101,000000,9.61049,9.72149,9.61049,9.66989,246245.24322455,0
+MMU.US,D,20181102,000000,9.65139,9.81797,9.65139,9.80033,329145.77176048,0
+MMU.US,D,20181105,000000,9.80033,9.95322,9.77894,9.95322,142961.79664294,0
+MMU.US,D,20181106,000000,9.92881,9.92881,9.85979,9.87821,98984.847410915,0
+MMU.US,D,20181107,000000,9.89392,9.93675,9.85005,9.91338,186492.04481444,0
+MMU.US,D,20181108,000000,9.89392,10.036,9.89392,9.98735,149100.59880309,0
+MMU.US,D,20181109,000000,9.99721,10.0136,9.97091,10.002,196318.44124646,0
+MMU.US,D,20181112,000000,9.95322,10.2278,9.95322,10.1772,276235.82821745,0
+MMU.US,D,20181113,000000,10.1947,10.2114,10.1431,10.1685,173103.33578732,0
+MMU.US,D,20181114,000000,10.1772,10.2707,10.1772,10.2035,181708.74932063,0
+MMU.US,D,20181115,000000,10.2367,10.3146,10.2367,10.3146,192519.94188372,0
+MMU.US,D,20181116,000000,10.3214,10.3214,10.2201,10.2463,128893.28048465,0
+MMU.US,D,20181119,000000,10.263,10.4101,10.2551,10.3622,139103.73713879,0
+MMU.US,D,20181120,000000,10.2707,10.3895,10.2707,10.3545,190845.0696316,0
+MMU.US,D,20181121,000000,10.3301,10.4187,10.3301,10.3622,142193.67619866,0
+MMU.US,D,20181123,000000,10.3622,10.3925,10.3545,10.3778,64512.875227155,0
+MMU.US,D,20181126,000000,10.3622,10.445,10.3622,10.4101,191486.88150012,0
+MMU.US,D,20181127,000000,10.3876,10.487,10.3876,10.4364,153149.66151931,0
+MMU.US,D,20181128,000000,10.4274,10.4627,10.3778,10.4001,75659.863759868,0
+MMU.US,D,20181129,000000,10.487,10.5386,10.4274,10.445,121249.04440564,0
+MMU.US,D,20181130,000000,10.445,10.4665,10.2883,10.2883,140919.29455251,0
+MMU.US,D,20181203,000000,10.3876,10.4627,10.3505,10.3778,102825.44963223,0
+MMU.US,D,20181204,000000,10.3701,10.6067,10.3701,10.5901,201804.1356492,0
+MMU.US,D,20181206,000000,10.6067,10.6329,10.4364,10.4967,298845.06327269,0
+MMU.US,D,20181207,000000,10.4364,10.5143,10.3622,10.3622,169221.65760641,0
+MMU.US,D,20181210,000000,10.4001,10.6067,10.4001,10.5464,169392.1228387,0
+MMU.US,D,20181211,000000,10.5649,10.6555,10.523,10.6154,158841.76261897,0
+MMU.US,D,20181212,000000,10.5901,10.664,10.523,10.6243,132906.40173622,0
+MMU.US,D,20181213,000000,10.664,10.6884,10.5901,10.664,110300.24737793,0
+MMU.US,D,20181214,000000,10.6486,10.7215,10.5316,10.5649,237000.07162067,0
+MMU.US,D,20181217,000000,10.5901,10.6193,10.4537,10.479,172795.26609043,0
+MMU.US,D,20181218,000000,10.5143,10.5901,10.4101,10.5649,172812.72337325,0
+MMU.US,D,20181219,000000,10.5737,10.7888,10.4967,10.7548,164810.09954686,0
+MMU.US,D,20181220,000000,10.7703,10.9573,10.7548,10.817,241233.97615503,0
+MMU.US,D,20181221,000000,10.8784,10.9631,10.7976,10.8949,123021.47206178,0
+MMU.US,D,20181224,000000,10.9027,10.9495,10.8608,10.9495,57348.200976324,0
+MMU.US,D,20181226,000000,10.9096,11.006,10.9096,10.9416,115023.98273035,0
+MMU.US,D,20181227,000000,11.042,11.2524,11.0235,11.1676,228136.90644094,0
+MMU.US,D,20181228,000000,11.2611,11.3954,11.1531,11.3136,159574.96849758,0
+MMU.US,D,20181231,000000,11.3039,11.3039,10.6884,10.7032,276751.33151026,0
+MMU.US,D,20190102,000000,10.7459,11.2767,10.7459,11.1597,128720.76145438,0
+MMU.US,D,20190103,000000,11.1403,11.2367,10.9894,11.0323,74371.105527851,0
+MMU.US,D,20190104,000000,11.0692,11.0692,10.9242,11.0137,103756.84701584,0
+MMU.US,D,20190107,000000,11.0517,11.3711,11.0264,11.2854,128766.9719089,0
+MMU.US,D,20190108,000000,11.2767,11.2767,10.9807,11.006,208350.61670826,0
+MMU.US,D,20190109,000000,11.042,11.2114,10.9709,11.2027,204078.71691128,0
+MMU.US,D,20190110,000000,11.2114,11.2698,11.1306,11.1306,98229.049754528,0
+MMU.US,D,20190111,000000,11.1676,11.2524,11.1403,11.1597,199252.29165991,0
+MMU.US,D,20190114,000000,11.1676,11.2182,11.1208,11.2182,49956.582048781,0
+MMU.US,D,20190115,000000,11.2027,11.2435,10.9991,11.114,146343.37501587,0
+MMU.US,D,20190116,000000,11.0877,11.1597,10.9242,10.9709,175383.05154434,0
+MMU.US,D,20190117,000000,10.933,10.9894,10.8949,10.9573,101821.14242034,0
+MMU.US,D,20190118,000000,11.0517,11.0517,10.9096,10.9096,95233.5854017,0
+MMU.US,D,20190122,000000,10.8414,10.933,10.8414,10.8414,103563.79000579,0
+MMU.US,D,20190123,000000,10.9163,10.9163,10.8599,10.8774,74545.678356092,0
+MMU.US,D,20190124,000000,10.9242,11.0517,10.9096,11.0517,81019.249586885,0
+MMU.US,D,20190125,000000,11.0517,11.0517,10.9807,11.0098,65122.85322701,0
+MMU.US,D,20190128,000000,11.0605,11.0605,10.9096,10.9709,48919.414069229,0
+MMU.US,D,20190129,000000,10.9807,10.9807,10.8774,10.8774,90107.30564534,0
+MMU.US,D,20190130,000000,10.9416,10.9416,10.8599,10.8599,90422.563635163,0
+MMU.US,D,20190131,000000,10.8774,10.9631,10.8774,10.933,96649.679108437,0
+MMU.US,D,20190201,000000,11.0323,11.0605,10.933,11.0137,47263.025998915,0
+MMU.US,D,20190204,000000,10.9709,11.0702,10.9709,11.0137,84684.252080966,0
+MMU.US,D,20190205,000000,11.0887,11.0887,11.0137,11.08,74891.743315607,0
+MMU.US,D,20190206,000000,11.1413,11.1413,11.0517,11.1218,52068.913270503,0
+MMU.US,D,20190207,000000,11.1413,11.1413,11.0975,11.0975,28483.097276086,0
+MMU.US,D,20190208,000000,11.1413,11.1413,11.0137,11.0975,82885.125051088,0
+MMU.US,D,20190211,000000,11.08,11.1063,11.0605,11.0975,43729.466575508,0
+MMU.US,D,20190212,000000,11.1607,11.1607,11.08,11.1063,80926.828677815,0
+MMU.US,D,20190213,000000,11.0702,11.2455,11.0517,11.2377,109844.30422652,0
+MMU.US,D,20190214,000000,11.2864,11.3059,11.2037,11.2708,47420.141544332,0
+MMU.US,D,20190215,000000,11.2377,11.2534,11.1686,11.187,46419.941928406,0
+MMU.US,D,20190219,000000,11.1774,11.2534,11.1774,11.2114,32251.816568124,0
+MMU.US,D,20190220,000000,11.228,11.2534,11.1607,11.2534,52799.038452149,0
+MMU.US,D,20190221,000000,11.2377,11.3497,11.2377,11.3322,68546.534458523,0
+MMU.US,D,20190222,000000,11.3595,11.3848,11.2961,11.3419,67156.113226528,0
+MMU.US,D,20190225,000000,11.3858,11.4762,11.3848,11.4159,55801.691097902,0
+MMU.US,D,20190226,000000,11.4247,11.6058,11.3858,11.6058,79583.644799344,0
+MMU.US,D,20190227,000000,11.5005,11.7294,11.4159,11.448,106820.08670197,0
+MMU.US,D,20190228,000000,11.4851,11.5962,11.4324,11.4324,82259.743566388,0
+MMU.US,D,20190301,000000,11.5455,11.5455,11.3322,11.3497,62811.303601295,0
+MMU.US,D,20190304,000000,11.3419,11.3761,11.3234,11.3244,41640.754030547,0
+MMU.US,D,20190305,000000,11.3322,11.3672,11.3059,11.3419,62632.623177094,0
+MMU.US,D,20190306,000000,11.3497,11.3497,11.3156,11.3234,42828.87616158,0
+MMU.US,D,20190307,000000,11.3322,11.4014,11.3322,11.3595,77902.611153278,0
+MMU.US,D,20190308,000000,11.3925,11.4159,11.3156,11.3497,63278.542641588,0
+MMU.US,D,20190311,000000,11.3156,11.3771,11.3156,11.3595,56432.207077552,0
+MMU.US,D,20190312,000000,11.3419,11.3858,11.3322,11.3595,45349.913181186,0
+MMU.US,D,20190313,000000,11.3925,11.3925,11.1774,11.1969,226531.86332011,0
+MMU.US,D,20190314,000000,11.263,11.263,11.1403,11.1686,67009.266671008,0
+MMU.US,D,20190315,000000,11.1969,11.1969,11.1208,11.1607,87665.339847935,0
+MMU.US,D,20190318,000000,11.1403,11.1686,11.1403,11.1531,41408.674858886,0
+MMU.US,D,20190319,000000,11.1453,11.1774,11.1453,11.1774,76079.865446638,0
+MMU.US,D,20190320,000000,11.187,11.2114,11.1774,11.1969,135876.1936143,0
+MMU.US,D,20190321,000000,11.2114,11.2377,11.1988,11.2192,86548.07374719,0
+MMU.US,D,20190322,000000,11.2708,11.3069,11.228,11.2873,142041.69514819,0
+MMU.US,D,20190325,000000,11.2873,11.2971,11.2534,11.2787,75232.673780172,0
+MMU.US,D,20190326,000000,11.3069,11.3682,11.2708,11.3244,111285.04350902,0
+MMU.US,D,20190327,000000,11.3779,11.4101,11.3244,11.4101,64891.800954338,0
+MMU.US,D,20190328,000000,11.3605,11.4023,11.3069,11.3332,143402.33630948,0
+MMU.US,D,20190329,000000,11.3507,11.3507,11.2534,11.2534,100038.4457743,0
+MMU.US,D,20190401,000000,11.3166,11.3332,11.2708,11.3332,49014.915675268,0
+MMU.US,D,20190402,000000,11.3166,11.3682,11.2971,11.3507,67414.891771922,0
+MMU.US,D,20190403,000000,11.3682,11.3868,11.3428,11.3868,47916.133756335,0
+MMU.US,D,20190404,000000,11.3868,11.3868,11.3428,11.3868,25388.023721263,0
+MMU.US,D,20190405,000000,11.3868,11.3868,11.3555,11.3615,42447.896636418,0
+MMU.US,D,20190408,000000,11.4101,11.4257,11.3935,11.4101,30820.319376543,0
+MMU.US,D,20190409,000000,11.449,11.5708,11.4197,11.5015,80998.711607092,0
+MMU.US,D,20190410,000000,11.5397,11.6097,11.4519,11.487,99958.347653107,0
+MMU.US,D,20190411,000000,11.5795,11.5795,11.5201,11.5397,70324.096609616,0
+MMU.US,D,20190412,000000,11.5561,11.5883,11.4588,11.5201,114069.99356896,0
+MMU.US,D,20190415,000000,11.5397,11.598,11.4588,11.4958,64734.685408921,0
+MMU.US,D,20190416,000000,11.4958,11.5308,11.4334,11.4422,59884.641480776,0
+MMU.US,D,20190417,000000,11.5015,11.5015,11.3507,11.3868,118807.07860824,0
+MMU.US,D,20190418,000000,11.3779,11.3935,11.262,11.2864,164847.06791048,0
+MMU.US,D,20190422,000000,11.3322,11.3322,11.2678,11.2777,42650.195737379,0
+MMU.US,D,20190423,000000,11.2961,11.3156,11.2114,11.2445,112778.15463998,0
+MMU.US,D,20190424,000000,11.262,11.3059,11.2367,11.2445,106402.13881321,0
+MMU.US,D,20190425,000000,11.2708,11.3059,11.2445,11.262,78158.309001703,0
+MMU.US,D,20190426,000000,11.262,11.3156,11.2485,11.2777,158249.24190193,0
+MMU.US,D,20190429,000000,11.3059,11.3507,11.2864,11.3419,97208.312158809,0
+MMU.US,D,20190430,000000,11.3605,11.3868,11.3322,11.3868,66559.484913539,0
+MMU.US,D,20190501,000000,11.4101,11.449,11.3935,11.4257,94009.52180603,0
+MMU.US,D,20190502,000000,11.4169,11.4588,11.3779,11.449,163996.79554703,0
+MMU.US,D,20190503,000000,11.4958,11.5015,11.4334,11.4685,101068.42546092,0
+MMU.US,D,20190506,000000,11.564,11.564,11.4695,11.4958,70159.792771272,0
+MMU.US,D,20190507,000000,11.5561,11.5718,11.4782,11.5015,87129.298575338,0
+MMU.US,D,20190508,000000,11.5104,11.5561,11.487,11.5298,83868.894283179,0
+MMU.US,D,20190509,000000,11.5718,11.6087,11.4958,11.564,61281.224106707,0
+MMU.US,D,20190510,000000,11.564,11.6251,11.5436,11.6251,57258.860764224,0
+MMU.US,D,20190513,000000,11.6251,11.6837,11.564,11.5988,59908.260157537,0
+MMU.US,D,20190514,000000,11.5893,11.6251,11.559,11.6251,45827.421211376,0
+MMU.US,D,20190515,000000,11.6915,11.6915,11.6087,11.6156,66004.959459125,0
+MMU.US,D,20190516,000000,11.6156,11.7353,11.5988,11.7353,114181.92555884,0
+MMU.US,D,20190517,000000,11.8133,11.8649,11.6993,11.7353,73152.176427129,0
+MMU.US,D,20190520,000000,11.7169,11.786,11.6749,11.7353,40182.557465236,0
+MMU.US,D,20190521,000000,11.8416,12.0791,11.8416,11.8833,85916.530868552,0
+MMU.US,D,20190522,000000,11.898,11.9125,11.7169,11.7442,66479.386792344,0
+MMU.US,D,20190523,000000,11.7607,11.8133,11.7343,11.8133,65373.416580485,0
+MMU.US,D,20190524,000000,11.8493,11.858,11.7353,11.7607,62009.295490373,0
+MMU.US,D,20190528,000000,11.8133,11.8133,11.7616,11.7948,81334.507576708,0
+MMU.US,D,20190529,000000,11.8044,11.8317,11.7781,11.786,55138.314350586,0
+MMU.US,D,20190530,000000,11.7781,11.7948,11.708,11.7781,87857.369959003,0
+MMU.US,D,20190531,000000,11.7781,11.858,11.7695,11.8416,53011.606543007,0
+MMU.US,D,20190603,000000,11.8044,11.933,11.8044,11.8989,61591.347601582,0
+MMU.US,D,20190604,000000,11.8989,11.9428,11.8317,11.8659,85695.747585777,0
+MMU.US,D,20190605,000000,11.8912,11.9486,11.8416,11.8833,70222.433609641,0
+MMU.US,D,20190606,000000,11.9135,11.9233,11.8416,11.8912,55685.651512073,0
+MMU.US,D,20190607,000000,11.8912,11.933,11.8493,11.9067,39090.963839232,0
+MMU.US,D,20190610,000000,11.9135,11.9135,11.858,11.8746,96433.003421619,0
+MMU.US,D,20190611,000000,11.8746,11.9067,11.8044,11.8416,150066.91075235,0
+MMU.US,D,20190612,000000,11.8416,11.9135,11.8416,11.8912,62222.890480221,0
+MMU.US,D,20190613,000000,11.8989,11.9135,11.8833,11.8833,43987.218221911,0
+MMU.US,D,20190614,000000,11.9135,11.9135,11.8833,11.8989,41117.035545823,0
+MMU.US,D,20190617,000000,11.9233,11.9233,11.8746,11.8912,91929.024452988,0
+MMU.US,D,20190618,000000,11.8989,11.8989,11.8416,11.858,72009.237851642,0
+MMU.US,D,20190619,000000,11.858,11.9067,11.8416,11.858,107600.52993414,0
+MMU.US,D,20190620,000000,11.8659,11.8833,11.8416,11.8493,85325.037050512,0
+MMU.US,D,20190621,000000,11.823,11.8912,11.823,11.8746,37606.06790019,0
+MMU.US,D,20190624,000000,11.8989,11.9135,11.8746,11.8912,55123.937764729,0
+MMU.US,D,20190625,000000,11.8659,11.8746,11.7781,11.8133,83188.060253037,0
+MMU.US,D,20190626,000000,11.8133,11.8386,11.708,11.7607,160079.1759015,0
+MMU.US,D,20190627,000000,11.823,11.8317,11.7607,11.8133,91591.174685391,0
+MMU.US,D,20190628,000000,11.7781,11.8659,11.7695,11.8659,91655.86932174,0
+MMU.US,D,20190701,000000,11.8317,11.8746,11.8317,11.8317,82519.54901077,0
+MMU.US,D,20190702,000000,11.823,11.9923,11.823,11.9583,164847.06791048,0
+MMU.US,D,20190703,000000,11.9583,12.0577,11.9583,11.9671,86949.591252147,0
+MMU.US,D,20190705,000000,11.9583,12.1267,11.9486,12.0305,176594.79235214,0
+MMU.US,D,20190708,000000,12.0109,12.1171,11.8659,11.9233,108835.88941869,0
+MMU.US,D,20190709,000000,11.9398,12.1267,11.9233,12.1074,107967.13287343,0
+MMU.US,D,20190710,000000,12.0402,12.1171,11.9067,11.9671,203143.21193171,0
+MMU.US,D,20190711,000000,12.0821,12.0821,11.9583,12.0664,101084.85584475,0
+MMU.US,D,20190712,000000,12.0664,12.1171,12.0577,12.1171,49874.430129608,0
+MMU.US,D,20190715,000000,12.1171,12.1599,12.0109,12.1317,78055.619102738,0
+MMU.US,D,20190716,000000,12.1745,12.2163,12.1317,12.2163,94496.271927128,0
+MMU.US,D,20190717,000000,12.191,12.2992,12.191,12.2807,75010.863598406,0
+MMU.US,D,20190718,000000,12.4433,12.4433,12.2067,12.3927,68121.398276807,0
+MMU.US,D,20190719,000000,12.3927,12.4014,12.198,12.2893,82616.077515799,0
+MMU.US,D,20190722,000000,12.3353,12.4617,12.2807,12.3353,70427.813407572,0
+MMU.US,D,20190723,000000,12.3265,12.3353,12.2621,12.2893,77710.581042213,0
+MMU.US,D,20190724,000000,12.307,12.3927,12.2525,12.2807,61916.874581304,0
+MMU.US,D,20190725,000000,12.2709,12.3353,12.2067,12.2525,101065.34476396,0
+MMU.US,D,20190726,000000,12.3353,12.3353,12.1823,12.3353,77119.08722417,0
+MMU.US,D,20190729,000000,12.307,12.3702,12.2067,12.307,77813.270941178,0
+MMU.US,D,20190730,000000,12.3353,12.4433,12.2807,12.3781,130849.52305994,0
+MMU.US,D,20190731,000000,12.418,12.4978,12.3965,12.488,85431.834545435,0
+MMU.US,D,20190801,000000,12.5057,12.604,12.4852,12.5875,58712.949733577,0
+MMU.US,D,20190802,000000,12.5961,12.9574,12.5222,12.785,98449.833037304,0
+MMU.US,D,20190805,000000,12.8737,13.082,12.7111,12.9837,73915.162376445,0
+MMU.US,D,20190806,000000,13.0266,13.1766,12.9068,13.082,84229.335828547,0
+MMU.US,D,20190807,000000,13.1591,13.4298,12.8027,12.9498,117647.70964891,0
+MMU.US,D,20190808,000000,13.0266,13.3695,12.8834,13.3695,102397.23275355,0
+MMU.US,D,20190809,000000,13.3695,13.3695,12.9673,12.9751,77330.628416039,0
+MMU.US,D,20190812,000000,13.0189,13.1083,12.8834,12.8982,98400.5418858,0
+MMU.US,D,20190813,000000,12.941,12.9751,12.7491,12.8649,97946.652532371,0
+MMU.US,D,20190814,000000,12.8982,12.9837,12.785,12.8027,104268.24271268,0
+MMU.US,D,20190815,000000,12.785,12.9235,12.785,12.8962,81798.665920032,0
+MMU.US,D,20190816,000000,12.9321,13.0898,12.8649,12.8982,101557.22938,0
+MMU.US,D,20190819,000000,12.9155,12.9574,12.8892,12.9574,41751.65912143,0
+MMU.US,D,20190820,000000,12.9574,12.9837,12.8562,12.8737,93519.690987965,0
+MMU.US,D,20190821,000000,12.8466,12.9068,12.8113,12.8193,84979.998989987,0
+MMU.US,D,20190822,000000,12.794,12.794,12.6303,12.6457,77747.54940584,0
+MMU.US,D,20190823,000000,12.6392,12.6546,12.5396,12.5865,86662.059535044,0
+MMU.US,D,20190826,000000,12.5951,12.6119,12.5123,12.5386,50830.473088979,0
+MMU.US,D,20190827,000000,12.5047,12.6625,12.5047,12.6303,89369.992170765,0
+MMU.US,D,20190828,000000,12.671,12.671,12.5212,12.5396,74755.165749982,0
+MMU.US,D,20190829,000000,12.5494,12.5494,12.416,12.4511,78334.935627923,0
+MMU.US,D,20190830,000000,12.4686,12.4774,12.3518,12.3849,72698.287073702,0
+MMU.US,D,20190903,000000,12.3927,12.4317,12.3606,12.3849,121377.40677936,0
+MMU.US,D,20190904,000000,12.3771,12.3927,12.3147,12.3518,96422.734431723,0
+MMU.US,D,20190905,000000,12.3429,12.3429,12.156,12.2233,138075.81125014,0
+MMU.US,D,20190906,000000,12.2233,12.2593,12.1881,12.2233,39578.740859319,0
+MMU.US,D,20190909,000000,12.1881,12.1881,12.0966,12.1317,119204.48851724,0
+MMU.US,D,20190910,000000,12.1054,12.1414,12.0538,12.0538,61352.080136993,0
+MMU.US,D,20190911,000000,12.0353,12.0703,11.9886,12.0159,105056.90113675,0
+MMU.US,D,20190912,000000,12.0538,12.0703,11.9623,12.0061,113957.03468009,0
+MMU.US,D,20190913,000000,12.0061,12.0061,11.709,11.7275,97163.128603265,0
+MMU.US,D,20190916,000000,11.7889,11.855,11.6242,11.6847,95594.026947069,0
+MMU.US,D,20190917,000000,11.6847,11.8444,11.6574,11.7626,83290.750152003,0
+MMU.US,D,20190918,000000,11.7723,11.8688,11.7723,11.8346,130475.73182769,0
+MMU.US,D,20190919,000000,11.9272,11.9896,11.8872,11.9437,90796.354867397,0
+MMU.US,D,20190920,000000,11.9437,12.0362,11.9437,12.0265,51580.109351427,0
+MMU.US,D,20190923,000000,12.0459,12.0674,11.971,11.9982,91170.146099633,0
+MMU.US,D,20190924,000000,12.0712,12.0712,11.9982,12.0362,37688.219819363,0
+MMU.US,D,20190925,000000,12.0459,12.0693,11.9896,12.0119,58358.669582147,0
+MMU.US,D,20190926,000000,12.0362,12.0548,12.0168,12.0459,12597.996805099,0
+MMU.US,D,20190927,000000,12.0265,12.0791,12.0168,12.0548,42373.959909162,0
+MMU.US,D,20190930,000000,12.0548,12.0548,12.0071,12.0548,51392.18683632,0
+MMU.US,D,20191001,000000,12.0362,12.1142,12.0071,12.0712,37487.974516379,0
+MMU.US,D,20191002,000000,12.0889,12.1521,12.0712,12.1239,55932.10726959,0
+MMU.US,D,20191003,000000,12.1492,12.2349,12.1327,12.2252,85871.347313009,0
+MMU.US,D,20191004,000000,12.2252,12.2252,12.1726,12.2252,73557.801528044,0
+MMU.US,D,20191007,000000,12.2436,12.2515,12.2047,12.2252,66541.000731724,0
+MMU.US,D,20191008,000000,12.2436,12.2893,12.19,12.2893,53849.556118567,0
+MMU.US,D,20191009,000000,12.2515,12.3165,12.2515,12.2893,36600.733789317,0
+MMU.US,D,20191010,000000,12.2613,12.2798,12.157,12.2057,47616.279251356,0
+MMU.US,D,20191011,000000,12.2057,12.4102,12.1697,12.3625,127339.5823133,0
+MMU.US,D,20191014,000000,12.3625,12.418,12.3265,12.4014,66319.19054996,0
+MMU.US,D,20191015,000000,12.4014,12.4627,12.3625,12.4102,57871.91946105,0
+MMU.US,D,20191016,000000,12.4706,12.4706,12.2699,12.307,53420.31234089,0
+MMU.US,D,20191017,000000,12.2613,12.3031,12.19,12.198,59834.323430283,0
+MMU.US,D,20191018,000000,12.1803,12.2689,12.0353,12.0353,140179.92727994,0
+MMU.US,D,20191021,000000,12.0616,12.0616,11.9526,11.9623,44295.287918808,0
+MMU.US,D,20191022,000000,11.968,12.0538,11.968,11.9886,76406.41932535,0
+MMU.US,D,20191023,000000,12.0061,12.0616,11.9623,11.971,87577.026534826,0
+MMU.US,D,20191024,000000,12.0061,12.0577,11.9526,11.9526,75248.077265017,0
+MMU.US,D,20191025,000000,11.9526,11.9789,11.9086,11.9086,64402.99703526,0
+MMU.US,D,20191028,000000,11.935,11.935,11.8425,11.8679,55466.922027274,0
+MMU.US,D,20191029,000000,11.8425,11.8766,11.824,11.8679,47618.333049335,0
+MMU.US,D,20191030,000000,11.8679,12.0159,11.859,12.0061,100668.96175395,0
+MMU.US,D,20191031,000000,12.0449,12.0879,12.0255,12.0879,67150.978731581,0
+MMU.US,D,20191101,000000,12.1492,12.1492,11.9886,12.0353,54454.399623474,0
+MMU.US,D,20191104,000000,11.9972,12.0616,11.9623,12.0353,57237.295885441,0
+MMU.US,D,20191105,000000,12.0703,12.1317,11.9972,12.1054,55513.13248181,0
+MMU.US,D,20191106,000000,12.1054,12.155,12.0538,12.1229,69460.474559318,0
+MMU.US,D,20191107,000000,12.1054,12.1317,12.0538,12.0781,70173.142458137,0
+MMU.US,D,20191108,000000,12.0781,12.0976,11.9886,12.0449,42071.024707215,0
+MMU.US,D,20191111,000000,12.0616,12.1414,12.0616,12.0879,28804.516659849,0
+MMU.US,D,20191112,000000,12.0255,12.0568,11.971,12.0538,27743.730003535,0
+MMU.US,D,20191113,000000,12.0538,12.0703,12.0538,12.0703,48281.709796652,0
+MMU.US,D,20191114,000000,12.0703,12.1717,12.0703,12.1492,69093.87162001,0
+MMU.US,D,20191115,000000,12.1414,12.2436,12.0353,12.1803,100496.44272368,0
+MMU.US,D,20191118,000000,12.198,12.2613,12.1492,12.1803,28867.157498217,0
+MMU.US,D,20191119,000000,12.2613,12.2992,12.1647,12.2699,102203.14884449,0
+MMU.US,D,20191120,000000,12.2252,12.2699,12.198,12.2699,40500.89615203,0
+MMU.US,D,20191121,000000,12.2057,12.2057,12.0343,12.0606,58508.596834636,0
+MMU.US,D,20191122,000000,12.0771,12.1044,11.9963,12.044,93043.209856766,0
+MMU.US,D,20191125,000000,12.0052,12.0382,11.9613,11.9613,79437.825142813,0
+MMU.US,D,20191126,000000,12.0052,12.0149,11.9243,11.97,87521.573989385,0
+MMU.US,D,20191127,000000,11.97,11.97,11.9243,11.9418,38156.485758646,0
+MMU.US,D,20191129,000000,11.9418,11.9418,11.8912,11.9243,69396.806821957,0
+MMU.US,D,20191202,000000,11.9418,11.9418,11.8659,11.8912,68229.22267072,0
+MMU.US,D,20191203,000000,11.9145,11.9516,11.8746,11.9077,149477.47073229,0
+MMU.US,D,20191204,000000,11.9145,11.9145,11.8406,11.8659,148533.7505608,0
+MMU.US,D,20191205,000000,11.8406,11.8833,11.8034,11.857,114691.26745771,0
+MMU.US,D,20191206,000000,11.857,12.0149,11.7948,11.9876,137789.30643203,0
+MMU.US,D,20191209,000000,11.9963,12.0606,11.9516,11.9876,108320.38612588,0
+MMU.US,D,20191210,000000,11.9876,12.044,11.934,11.9516,62717.855793236,0
+MMU.US,D,20191211,000000,11.97,12.044,11.9516,12.0343,59812.7585515,0
+MMU.US,D,20191212,000000,12.0606,12.0606,11.9145,11.9418,75733.800487124,0
+MMU.US,D,20191213,000000,11.9418,12.044,11.9418,11.97,65766.718893524,0
+MMU.US,D,20191216,000000,12.0052,12.0052,11.8999,11.934,74058.928234996,0
+MMU.US,D,20191217,000000,11.9516,11.9876,11.8746,11.9243,139814.35123963,0
+MMU.US,D,20191218,000000,11.8912,11.9789,11.8912,11.9418,110541.56864051,0
+MMU.US,D,20191219,000000,11.9876,11.9876,11.8619,11.8659,157393.83504354,0
+MMU.US,D,20191220,000000,11.8989,11.9077,11.8034,11.8034,103405.64756139,0
+MMU.US,D,20191223,000000,11.8483,11.8659,11.7675,11.8483,124856.54055631,0
+MMU.US,D,20191224,000000,11.8483,11.8659,11.8356,11.8659,82416.859111806,0
+MMU.US,D,20191226,000000,11.8659,11.8659,11.785,11.7938,111287.097307,0
+MMU.US,D,20191227,000000,11.8483,11.8659,11.8034,11.8406,135706.75528101,0
+MMU.US,D,20191230,000000,11.822,11.8406,11.7675,11.8034,126027.20540451,0
+MMU.US,D,20191231,000000,11.822,11.8406,11.7675,11.7938,114970.58398289,0
+MMU.US,D,20200102,000000,11.8406,11.8746,11.8034,11.8483,97264.79160324,0
+MMU.US,D,20200103,000000,11.8483,11.9145,11.8123,11.8746,119395.49172932,0
+MMU.US,D,20200106,000000,11.9145,11.934,11.8483,11.9077,72487.772780821,0
+MMU.US,D,20200107,000000,11.9145,12.0052,11.9077,11.9963,128131.32143433,0
+MMU.US,D,20200108,000000,12.0052,12.0869,12.0052,12.0538,129018.56216136,0
+MMU.US,D,20200109,000000,12.0245,12.0869,12.0042,12.0245,73580.393305816,0
+MMU.US,D,20200110,000000,12.0343,12.0869,12.0343,12.0869,64381.432156479,0
+MMU.US,D,20200113,000000,12.0869,12.1229,12.0606,12.1229,37897.707213252,0
+MMU.US,D,20200114,000000,12.1229,12.1647,12.0869,12.1492,46501.066948589,0
+MMU.US,D,20200115,000000,12.1726,12.2446,12.1726,12.2446,122309.83106195,0
+MMU.US,D,20200116,000000,12.2358,12.2807,12.1813,12.2446,116087.85008364,0
+MMU.US,D,20200117,000000,12.2262,12.2525,12.1726,12.2358,99017.708178583,0
+MMU.US,D,20200121,000000,12.2262,12.3002,12.2262,12.3002,71473.196579043,0
+MMU.US,D,20200122,000000,12.3002,12.3538,12.2856,12.3175,118675.63553756,0
+MMU.US,D,20200123,000000,12.3363,12.3702,12.306,12.3458,129752.79493898,0
+MMU.US,D,20200124,000000,12.3955,12.4656,12.3625,12.4481,131322.92349418,0
+MMU.US,D,20200127,000000,12.457,12.4754,12.3839,12.4131,138276.05655312,0
+MMU.US,D,20200128,000000,12.3878,12.4044,12.3363,12.3363,70438.08239747,0
+MMU.US,D,20200129,000000,12.3275,12.3791,12.308,12.3458,86109.587878609,0
+MMU.US,D,20200130,000000,12.3538,12.3538,12.2709,12.3002,59746.010117172,0
+MMU.US,D,20200131,000000,12.3363,12.3458,12.2709,12.2807,66915.818862949,0
+MMU.US,D,20200203,000000,12.3175,12.3175,12.2621,12.3002,81180.472728259,0
+MMU.US,D,20200204,000000,12.3002,12.3002,12.2525,12.2621,81164.042344424,0
+MMU.US,D,20200205,000000,12.2709,12.3448,12.2525,12.3363,59582.733177817,0
+MMU.US,D,20200206,000000,12.3458,12.3458,12.2709,12.3275,93682.967927321,0
+MMU.US,D,20200207,000000,12.3458,12.3625,12.3275,12.3275,51729.009704927,0
+MMU.US,D,20200210,000000,12.3625,12.3791,12.3363,12.3625,53585.643078225,0
+MMU.US,D,20200211,000000,12.3702,12.3955,12.3508,12.3878,54016.940653882,0
+MMU.US,D,20200212,000000,12.3955,12.3955,12.3538,12.3702,46103.657039593,0
+MMU.US,D,20200213,000000,12.3458,12.3458,12.308,12.3175,42794.98849492,0
+MMU.US,D,20200214,000000,12.3751,12.4131,12.3702,12.3878,39110.474920036,0
+MMU.US,D,20200218,000000,12.4131,12.4131,12.3625,12.3955,52241.432300766,0
+MMU.US,D,20200219,000000,12.4131,12.4481,12.3702,12.4044,51899.474937212,0
+MMU.US,D,20200220,000000,12.5105,12.5105,12.4131,12.4656,36703.423688283,0
+MMU.US,D,20200221,000000,12.5105,12.5105,12.4481,12.4656,111593.11320592,0
+MMU.US,D,20200224,000000,12.5105,12.5291,12.4754,12.5105,66399.288671152,0
+MMU.US,D,20200225,000000,12.5291,12.5291,12.4287,12.4481,60173.200096869,0
+MMU.US,D,20200226,000000,12.4131,12.4656,12.3625,12.3625,53248.820209618,0
+MMU.US,D,20200227,000000,12.3625,12.4044,12.2436,12.2436,78190.142870381,0
+MMU.US,D,20200228,000000,12.155,12.155,11.8882,11.8882,154453.82323617,0
+MMU.US,D,20200302,000000,11.9398,12.1112,11.9398,12.0946,118864.58495167,0
+MMU.US,D,20200303,000000,12.1209,12.2621,12.0946,12.1803,76851.066587869,0
+MMU.US,D,20200304,000000,12.1717,12.2436,12.0849,12.198,106615.73380304,0
+MMU.US,D,20200305,000000,12.198,12.2436,12.1717,12.2252,110088.70618607,0
+MMU.US,D,20200306,000000,12.2057,12.2621,12.1395,12.1395,105225.31257105,0
+MMU.US,D,20200309,000000,12.1112,12.1112,11.7996,11.9398,154942.62715525,0
+MMU.US,D,20200310,000000,11.9593,12.0186,11.6749,11.7461,115831.12533623,0
+MMU.US,D,20200311,000000,11.7285,11.7636,11.0897,11.2027,118582.18772951,0
+MMU.US,D,20200312,000000,11.0985,11.0985,9.64262,9.92117,357352.63320836,0
+MMU.US,D,20200313,000000,10.0799,10.5901,10.0799,10.4264,183573.59788584,0
+MMU.US,D,20200316,000000,10.1082,10.3915,9.88512,9.88512,222457.12812917,0
+MMU.US,D,20200317,000000,10.0799,10.1588,9.66989,9.84809,223028.08396741,0
+MMU.US,D,20200318,000000,9.62801,9.78676,8.32702,8.74595,258857.6166155,0
+MMU.US,D,20200319,000000,8.58498,9.24375,7.98804,9.21628,368560.20878146,0
+MMU.US,D,20200320,000000,9.21628,9.65236,8.81685,9.52868,433385.26130146,0
+MMU.US,D,20200323,000000,9.15611,9.34561,8.71157,8.8703,214432.93942398,0
+MMU.US,D,20200324,000000,9.05124,9.80033,9.04159,9.48779,176306.23373604,0
+MMU.US,D,20200325,000000,9.43423,10.2397,9.43423,9.97191,183601.32415856,0
+MMU.US,D,20200326,000000,9.97191,10.5569,9.97191,10.4627,142878.61782477,0
+MMU.US,D,20200327,000000,10.6436,10.6827,10.2482,10.3467,255839.56048491,0
+MMU.US,D,20200330,000000,10.5073,10.8141,10.48,10.738,139209.50773473,0
+MMU.US,D,20200331,000000,10.6846,10.7314,10.2397,10.6933,209925.8797584,0
+MMU.US,D,20200401,000000,10.2843,10.5717,10.2397,10.266,129342.03534312,0
+MMU.US,D,20200402,000000,10.035,10.3136,9.98137,10.2134,135335.01784675,0
+MMU.US,D,20200403,000000,10.1062,10.1947,9.99123,10.0507,91452.543321788,0
+MMU.US,D,20200406,000000,10.1666,10.2843,10.0263,10.0603,201897.58345727,0
+MMU.US,D,20200407,000000,10.2035,10.444,10.1403,10.2482,215842.87173679,0
+MMU.US,D,20200408,000000,10.1568,10.4627,10.1568,10.3301,155379.05922586,0
+MMU.US,D,20200409,000000,10.6436,10.8492,10.5822,10.7751,277297.64177275,0
+MMU.US,D,20200413,000000,10.7751,10.8833,10.5386,10.6349,69068.199145267,0
+MMU.US,D,20200414,000000,10.6583,10.8044,10.6085,10.6085,169880.92675777,0
+MMU.US,D,20200415,000000,10.3983,10.6583,10.3983,10.6436,87259.714747023,0
+MMU.US,D,20200416,000000,10.6263,10.7751,10.6263,10.7478,90803.543160325,0
+MMU.US,D,20200417,000000,10.7751,10.7751,10.6536,10.7751,118117.00248718,0
+MMU.US,D,20200420,000000,10.6174,10.6846,10.599,10.599,107940.4334997,0
+MMU.US,D,20200421,000000,10.5619,10.6516,10.5619,10.6174,121536.57612274,0
+MMU.US,D,20200422,000000,10.6135,10.6622,10.484,10.4937,116439.04953808,0
+MMU.US,D,20200423,000000,10.4655,10.5483,10.3682,10.3768,105425.55787405,0
+MMU.US,D,20200424,000000,10.4655,10.4655,10.1792,10.2699,87312.086595494,0
+MMU.US,D,20200427,000000,10.1881,10.2426,10.0283,10.0536,93710.694200041,0
+MMU.US,D,20200428,000000,10.0993,10.1499,10.0623,10.1178,55800.664198913,0
+MMU.US,D,20200429,000000,10.2163,10.2794,10.1092,10.2163,94926.542603793,0
+MMU.US,D,20200430,000000,10.1694,10.3077,10.1598,10.2699,99439.763663332,0
+MMU.US,D,20200501,000000,10.3252,10.3252,10.1792,10.2426,106218.32389405,0
+MMU.US,D,20200504,000000,10.1421,10.2794,10.1421,10.2426,100872.2877539,0
+MMU.US,D,20200505,000000,10.2512,10.3603,10.2512,10.3603,58946.055804229,0
+MMU.US,D,20200506,000000,10.3429,10.3682,10.2699,10.2794,146757.2153087,0
+MMU.US,D,20200507,000000,10.3505,10.3622,10.2746,10.3505,122217.41015288,0
+MMU.US,D,20200508,000000,10.3505,10.3866,10.3077,10.3682,59963.712702977,0
+MMU.US,D,20200511,000000,10.3768,10.4392,10.3682,10.3934,132419.65161512,0
+MMU.US,D,20200512,000000,10.4294,10.4294,10.3341,10.3429,116828.24425518,0
+MMU.US,D,20200513,000000,10.3682,10.3925,10.2512,10.2794,74611.399891432,0
+MMU.US,D,20200514,000000,10.1345,10.2561,10.1345,10.2337,86361.178131074,0
+MMU.US,D,20200515,000000,10.2794,10.2794,10.1975,10.2699,46323.413423379,0
+MMU.US,D,20200518,000000,10.2979,10.3429,10.26,10.3252,78908.972163142,0
+MMU.US,D,20200519,000000,10.3505,10.3866,10.3252,10.3505,148386.90400527,0
+MMU.US,D,20200520,000000,10.3292,10.4091,10.3292,10.3818,143373.58313778,0
+MMU.US,D,20200521,000000,10.4617,10.4617,10.3642,10.3642,87710.523403481,0
+MMU.US,D,20200522,000000,10.3642,10.4704,10.3642,10.3818,151794.15485296,0
+MMU.US,D,20200526,000000,10.4254,10.5181,10.4071,10.4254,124748.71616239,0
+MMU.US,D,20200527,000000,10.4517,10.5444,10.4517,10.5083,180957.05926019,0
+MMU.US,D,20200528,000000,10.5822,10.7137,10.5629,10.6759,260275.76412021,0
+MMU.US,D,20200529,000000,10.7137,10.8423,10.6952,10.8423,58684.196561868,0
+MMU.US,D,20200601,000000,10.8521,10.9397,10.8521,10.9124,65502.805853183,0
+MMU.US,D,20200602,000000,10.931,11.0585,10.931,11.0488,97275.060593137,0
+MMU.US,D,20200603,000000,11.1053,11.1481,10.9281,10.9932,64409.158429199,0
+MMU.US,D,20200604,000000,10.9932,10.9932,10.9057,10.9932,39919.671323884,0
+MMU.US,D,20200605,000000,11.1413,11.1413,10.8794,10.9475,61055.306328983,0
+MMU.US,D,20200608,000000,10.931,11.0683,10.931,11.0205,55850.982249406,0
+MMU.US,D,20200609,000000,11.039,11.039,10.9057,10.9932,72057.502104156,0
+MMU.US,D,20200610,000000,10.9651,11.039,10.9485,10.9651,78481.782183445,0
+MMU.US,D,20200611,000000,10.9485,10.9485,10.741,10.7976,154214.55577158,0
+MMU.US,D,20200612,000000,10.8794,10.8794,10.817,10.8608,38413.210506061,0
+MMU.US,D,20200615,000000,10.741,10.9057,10.741,10.8521,35558.431314816,0
+MMU.US,D,20200616,000000,10.8959,10.9446,10.8794,10.9212,95948.307098502,0
+MMU.US,D,20200617,000000,10.9124,10.9124,10.8248,10.8608,81323.211687821,0
+MMU.US,D,20200618,000000,10.8696,10.8881,10.7878,10.7878,68188.146711133,0
+MMU.US,D,20200619,000000,10.8248,10.889,10.7781,10.7878,70036.564892513,0
+MMU.US,D,20200622,000000,10.8199,10.8521,10.783,10.8024,92122.081463044,0
+MMU.US,D,20200623,000000,10.8024,10.8842,10.8024,10.8374,118110.84109324,0
+MMU.US,D,20200624,000000,10.8024,10.8745,10.8024,10.8745,133648.84970573,0
+MMU.US,D,20200625,000000,10.8842,10.9096,10.8472,10.9096,93596.70841219,0
+MMU.US,D,20200626,000000,10.892,10.9173,10.8472,10.8472,63700.598126337,0
+MMU.US,D,20200629,000000,10.8472,10.9173,10.8121,10.8472,83821.656929655,0
+MMU.US,D,20200630,000000,10.8745,10.8842,10.8287,10.8657,80594.113405167,0
+MMU.US,D,20200701,000000,10.9096,10.9096,10.8657,10.8842,62400.544005433,0
+MMU.US,D,20200702,000000,10.8842,10.9358,10.857,10.8657,104203.54807634,0
+MMU.US,D,20200706,000000,10.892,10.9173,10.8121,10.857,99861.81914808,0
+MMU.US,D,20200707,000000,10.857,10.9894,10.857,10.9807,69181.15803413,0
+MMU.US,D,20200708,000000,10.9991,11.1053,10.9991,11.1015,83445.811899441,0
+MMU.US,D,20200709,000000,11.1278,11.1374,11.0547,11.1374,82133.434990661,0
+MMU.US,D,20200710,000000,11.1521,11.2085,11.1228,11.1706,46534.954615249,0
+MMU.US,D,20200713,000000,11.1899,11.2172,11.0643,11.0643,108083.17245927,0
+MMU.US,D,20200714,000000,11.0916,11.1111,11.0352,11.0742,95750.115593497,0
+MMU.US,D,20200715,000000,11.1111,11.1374,11.0643,11.0916,60337.503935214,0
+MMU.US,D,20200716,000000,11.1374,11.1423,11.0828,11.118,48139.99773608,0
+MMU.US,D,20200717,000000,11.0828,11.1804,11.0828,11.1521,49075.502715656,0
+MMU.US,D,20200720,000000,11.118,11.1804,11.118,11.1617,59114.467238534,0
+MMU.US,D,20200721,000000,11.1706,11.2172,11.1706,11.2172,55647.656249453,0
+MMU.US,D,20200722,000000,11.2085,11.2787,11.2085,11.2708,139197.18494686,0
+MMU.US,D,20200723,000000,11.2738,11.302,11.2669,11.2825,90011.8040393,0
+MMU.US,D,20200724,000000,11.2485,11.3117,11.2485,11.3117,67546.334842598,0
+MMU.US,D,20200727,000000,11.2825,11.3488,11.2825,11.302,75955.610668891,0
+MMU.US,D,20200728,000000,11.3302,11.3585,11.3126,11.3205,36026.697254097,0
+MMU.US,D,20200729,000000,11.3399,11.3585,11.3205,11.3585,54623.837956767,0
+MMU.US,D,20200730,000000,11.3399,11.3818,11.3399,11.3585,78336.989425902,0
+MMU.US,D,20200731,000000,11.3585,11.3954,11.3399,11.3954,67543.254145628,0
+MMU.US,D,20200803,000000,11.4384,11.487,11.3954,11.4762,56469.175441178,0
+MMU.US,D,20200804,000000,11.447,11.5201,11.447,11.4948,82038.960283612,0
+MMU.US,D,20200805,000000,11.4861,11.5298,11.4762,11.4762,91499.780675312,0
+MMU.US,D,20200806,000000,11.5104,11.5397,11.4948,11.4948,56805.998309786,0
+MMU.US,D,20200807,000000,11.4667,11.5298,11.4667,11.5104,77452.829395808,0
+MMU.US,D,20200810,000000,11.5298,11.5298,11.5015,11.5201,59793.247470696,0
+MMU.US,D,20200811,000000,11.5201,11.5298,11.4861,11.4948,199592.19522549,0
+MMU.US,D,20200812,000000,11.5015,11.5201,11.4667,11.5015,82914.905121788,0
+MMU.US,D,20200813,000000,11.5104,11.5493,11.4948,11.5104,60015.057652461,0
+MMU.US,D,20200814,000000,11.4667,11.5015,11.4667,11.4861,47138.771221166,0
+MMU.US,D,20200817,000000,11.5104,11.566,11.4772,11.5298,93183.895018347,0
+MMU.US,D,20200818,000000,11.5298,11.562,11.5104,11.5104,20140.569884121,0
+MMU.US,D,20200819,000000,11.5397,11.6399,11.5249,11.5298,128427.06834334,0
+MMU.US,D,20200820,000000,11.566,11.5834,11.4948,11.5298,143566.64014785,0
+MMU.US,D,20200821,000000,11.5708,11.5726,11.4159,11.4247,99728.322279425,0
+MMU.US,D,20200824,000000,11.4247,11.5249,11.3906,11.3906,70577.740660063,0
+MMU.US,D,20200825,000000,11.3906,11.4033,11.2961,11.3059,131959.60086774,0
+MMU.US,D,20200826,000000,11.2241,11.2708,11.1988,11.1988,95130.895502735,0
+MMU.US,D,20200827,000000,11.1988,11.2202,11.116,11.1248,71482.438669949,0
+MMU.US,D,20200828,000000,11.1423,11.2241,11.1268,11.2162,72430.2664374,0
+MMU.US,D,20200831,000000,11.2435,11.3059,11.189,11.2338,75043.724366075,0
+MMU.US,D,20200901,000000,11.2435,11.2961,11.2435,11.2708,49603.328796339,0
+MMU.US,D,20200902,000000,11.2961,11.4081,11.2961,11.3625,170472.42057582,0
+MMU.US,D,20200903,000000,11.3906,11.3906,11.2162,11.2241,58779.698167904,0
+MMU.US,D,20200904,000000,11.1988,11.2075,11.0809,11.116,40958.893101416,0
+MMU.US,D,20200908,000000,11.116,11.1297,11.0235,11.0517,69884.583842044,0
+MMU.US,D,20200909,000000,11.0712,11.1607,11.0712,11.1607,90727.552635092,0
+MMU.US,D,20200910,000000,11.1706,11.2708,11.1706,11.2162,88085.341534705,0
+MMU.US,D,20200911,000000,11.2162,11.2777,11.1794,11.2075,108697.25805507,0
+MMU.US,D,20200914,000000,11.2338,11.2718,11.2241,11.2524,68508.539195905,0
+MMU.US,D,20200915,000000,11.2241,11.2524,11.1706,11.2338,47598.821968532,0
+MMU.US,D,20200916,000000,11.262,11.2708,11.1988,11.2162,59862.049703002,0
+MMU.US,D,20200917,000000,11.2435,11.2708,11.1706,11.1988,53137.915118736,0
+MMU.US,D,20200918,000000,11.1706,11.2338,11.1706,11.189,32997.345234613,0
+MMU.US,D,20200921,000000,11.1423,11.189,11.116,11.1248,56884.042633,0
+MMU.US,D,20200922,000000,11.1297,11.1393,11.1033,11.113,45570.696463962,0
+MMU.US,D,20200923,000000,11.113,11.1393,11.037,11.0761,47441.706423114,0
+MMU.US,D,20200924,000000,11.0469,11.0761,11.0098,11.0566,66061.438903556,0
+MMU.US,D,20200925,000000,11.0469,11.0848,10.9621,11.0274,200183.68904353,0
+MMU.US,D,20200928,000000,11.0848,11.1033,11.04,11.0566,39328.177505842,0
+MMU.US,D,20200929,000000,11.0761,11.1091,11.0566,11.0663,65313.856439085,0
+MMU.US,D,20200930,000000,11.0663,11.1462,11.0566,11.1462,61712.521682362,0
+MMU.US,D,20201001,000000,11.1656,11.1841,11.0848,11.1559,127398.1155557,0
+MMU.US,D,20201002,000000,11.113,11.1841,11.113,11.1559,62449.835156936,0
+MMU.US,D,20201005,000000,11.1744,11.1744,11.0323,11.0761,64530.332509978,0
+MMU.US,D,20201006,000000,11.1033,11.113,11.0663,11.1033,60045.864622151,0
+MMU.US,D,20201007,000000,11.0848,11.1559,11.0663,11.0663,83317.449525734,0
+MMU.US,D,20201008,000000,11.0566,11.1199,11.0566,11.1199,65266.619085563,0
+MMU.US,D,20201009,000000,11.0848,11.1744,11.0848,11.1462,74325.921972306,0
+MMU.US,D,20201012,000000,11.1462,11.2027,11.1297,11.1559,63812.530116209,0
+MMU.US,D,20201013,000000,11.1559,11.2027,11.1559,11.1656,88380.061544737,0
+MMU.US,D,20201014,000000,11.1393,11.1939,11.1393,11.1393,62597.708611445,0
+MMU.US,D,20201015,000000,11.0936,11.1423,11.0936,11.1199,45991.72504972,0
+MMU.US,D,20201016,000000,11.1462,11.1462,11.0761,11.0761,60544.937531124,0
+MMU.US,D,20201019,000000,11.037,11.1199,11.037,11.113,65353.905499682,0
+MMU.US,D,20201020,000000,11.1393,11.2114,11.0761,11.2114,105969.81433856,0
+MMU.US,D,20201021,000000,11.2202,11.2669,11.1841,11.2669,82494.903435019,0
+MMU.US,D,20201022,000000,11.2787,11.2873,11.2075,11.263,58186.150551885,0
+MMU.US,D,20201023,000000,11.2787,11.2873,11.2075,11.2873,71053.194892274,0
+MMU.US,D,20201026,000000,11.2435,11.2435,11.1334,11.1334,165012.39864781,0
+MMU.US,D,20201027,000000,11.1706,11.263,11.1511,11.1988,136277.71111925,0
+MMU.US,D,20201028,000000,11.189,11.2075,11.1423,11.189,204948.50035553,0
+MMU.US,D,20201029,000000,11.2162,11.2162,11.1607,11.1607,52505.345341107,0
+MMU.US,D,20201030,000000,11.1423,11.189,11.1334,11.1794,29934.105548469,0
+MMU.US,D,20201102,000000,11.1607,11.2162,11.1607,11.1988,68286.72901414,0
+MMU.US,D,20201103,000000,11.2338,11.2534,11.2241,11.2435,50778.101240506,0
+MMU.US,D,20201104,000000,11.2971,11.3818,11.2971,11.3535,21988.988065503,0
+MMU.US,D,20201105,000000,11.3535,11.4451,11.3535,11.4179,52490.968755253,0
+MMU.US,D,20201106,000000,11.4179,11.4831,11.3915,11.4831,33695.63654758,0
+MMU.US,D,20201109,000000,11.5183,11.5183,11.492,11.492,55591.176805023,0
+MMU.US,D,20201110,000000,11.4733,11.5377,11.4733,11.5005,64342.409994871,0
+MMU.US,D,20201111,000000,11.5278,11.5561,11.4266,11.5094,121822.05404187,0
+MMU.US,D,20201112,000000,11.5094,11.5377,11.4733,11.4831,114071.02046795,0
+MMU.US,D,20201113,000000,11.5005,11.5278,11.4733,11.5278,82669.47626326,0
+MMU.US,D,20201116,000000,11.5005,11.564,11.4831,11.492,89784.859362585,0
+MMU.US,D,20201117,000000,11.4831,11.5377,11.4831,11.5278,51296.685230282,0
+MMU.US,D,20201118,000000,11.5561,11.5913,11.5278,11.5561,40615.908838872,0
+MMU.US,D,20201119,000000,11.56,11.5962,11.5522,11.569,52893.513159197,0
+MMU.US,D,20201120,000000,11.5785,11.6146,11.5785,11.6146,37262.056738655,0
+MMU.US,D,20201123,000000,11.6233,11.6515,11.56,11.569,77693.123759389,0
+MMU.US,D,20201124,000000,11.5785,11.6331,11.569,11.5863,67673.670317315,0
+MMU.US,D,20201125,000000,11.569,11.6058,11.569,11.5785,61954.869843921,0
+MMU.US,D,20201127,000000,11.6233,11.6807,11.5962,11.6712,31534.014174354,0
+MMU.US,D,20201130,000000,11.6614,11.6807,11.6146,11.6146,77835.86271895,0
+MMU.US,D,20201201,000000,11.6233,11.6857,11.6225,11.6807,83048.401990443,0
+MMU.US,D,20201202,000000,11.6419,11.7538,11.6419,11.7451,102644.71541005,0
+MMU.US,D,20201203,000000,11.7538,11.7899,11.7343,11.781,76578.93835561,0
+MMU.US,D,20201204,000000,11.7538,11.7899,11.7451,11.7451,83740.531909473,0
+MMU.US,D,20201207,000000,11.8366,11.8366,11.7636,11.7996,52695.321654195,0
+MMU.US,D,20201208,000000,11.8083,11.9369,11.7996,11.9086,87679.716433792,0
+MMU.US,D,20201209,000000,11.9175,11.9661,11.8736,11.9661,95180.186654239,0
+MMU.US,D,20201210,000000,11.8902,12.0216,11.8833,11.9563,58955.297895137,0
+MMU.US,D,20201211,000000,11.9086,11.9563,11.9086,11.9466,54414.350562878,0
+MMU.US,D,20201214,000000,11.9933,11.9933,11.8639,11.8902,63900.843429321,0
+MMU.US,D,20201215,000000,11.8639,11.8999,11.8346,11.8736,57858.569774183,0
+MMU.US,D,20201216,000000,11.8453,11.8766,11.7996,11.8181,85231.589242452,0
+MMU.US,D,20201217,000000,11.7636,11.8181,11.7548,11.7733,108366.59658041,0
+MMU.US,D,20201218,000000,11.7265,11.7899,11.6984,11.781,49342.496452967,0
+MMU.US,D,20201221,000000,11.7353,11.8181,11.7353,11.7733,102051.16779403,0
+MMU.US,D,20201222,000000,11.8044,11.823,11.785,11.823,93850.352462635,0
+MMU.US,D,20201223,000000,11.7685,11.8317,11.7587,11.7587,244722.35202287,0
+MMU.US,D,20201224,000000,11.75,11.8317,11.75,11.7771,389068.40850387,0
+MMU.US,D,20201228,000000,11.7685,11.785,11.7402,11.7402,56937.441380462,0
+MMU.US,D,20201229,000000,11.7402,11.7948,11.7402,11.785,95004.586927008,0
+MMU.US,D,20201230,000000,11.785,11.823,11.7771,11.8044,127927.99543436,0
+MMU.US,D,20201231,000000,11.8044,11.8872,11.8044,11.8688,103977.63029862,0
+MMU.US,D,20210104,000000,11.8872,11.8872,11.7771,11.823,92607.804685151,0
+MMU.US,D,20210105,000000,11.8317,11.8599,11.8044,11.8133,67312.201872957,0
+MMU.US,D,20210106,000000,11.8133,11.823,11.7587,11.8044,119180.86984047,0
+MMU.US,D,20210107,000000,11.8044,11.9047,11.785,11.8317,130230.30296918,0
+MMU.US,D,20210108,000000,11.8599,11.8639,11.7948,11.8503,29386.768386985,0
+MMU.US,D,20210111,000000,11.8688,11.8688,11.7948,11.823,67809.22098395,0
+MMU.US,D,20210112,000000,11.8044,11.8599,11.7948,11.8503,39958.693485492,0
+MMU.US,D,20210113,000000,11.8688,11.9135,11.8317,11.895,43676.067828046,0
+MMU.US,D,20210114,000000,11.895,11.9233,11.8317,11.895,82887.178849068,0
+MMU.US,D,20210115,000000,11.8872,11.9096,11.8503,11.9047,28616.594144743,0
+MMU.US,D,20210119,000000,11.8872,11.9135,11.8872,11.9047,38049.688263721,0
+MMU.US,D,20210120,000000,11.895,12.0176,11.8785,12.0176,86845.874454192,0
+MMU.US,D,20210121,000000,12.0225,12.2203,11.9846,12.1317,101024.26880437,0
+MMU.US,D,20210122,000000,12.189,12.2252,12.0042,12.0129,111755.36324628,0
+MMU.US,D,20210125,000000,12.198,12.198,11.9943,12.0518,124321.52618269,0
+MMU.US,D,20210126,000000,12.0042,12.0587,11.9943,12.0324,56222.719683662,0
+MMU.US,D,20210127,000000,12.042,12.0956,12.0042,12.0761,111917.61328663,0
+MMU.US,D,20210128,000000,12.1229,12.2153,12.042,12.2057,144147.86497598,0
+MMU.US,D,20210129,000000,12.1697,12.2057,12.1229,12.1512,57007.270511759,0
+MMU.US,D,20210201,000000,12.1794,12.2349,12.1609,12.1609,55376.554916186,0
+MMU.US,D,20210202,000000,12.2446,12.2446,12.1512,12.2252,82504.145525925,0
+MMU.US,D,20210203,000000,12.2057,12.2153,12.1697,12.2057,67356.358529512,0
+MMU.US,D,20210204,000000,12.2057,12.2252,12.1697,12.2252,33729.524214239,0
+MMU.US,D,20210205,000000,12.2535,12.3195,12.2252,12.3012,56671.474542142,0
+MMU.US,D,20210208,000000,12.3917,12.4014,12.3195,12.3644,107700.13913612,0
+MMU.US,D,20210209,000000,12.4481,12.458,12.382,12.4102,47354.420008993,0
+MMU.US,D,20210210,000000,12.382,12.4959,12.382,12.4764,57629.57129949,0
+MMU.US,D,20210211,000000,12.5212,12.5212,12.3917,12.4102,40777.131980247,0
+MMU.US,D,20210212,000000,12.419,12.4481,12.3294,12.3478,75638.298881087,0
+MMU.US,D,20210216,000000,12.531,12.531,12.2446,12.2446,65282.022570407,0
+MMU.US,D,20210217,000000,12.2719,12.2719,12.198,12.2349,78911.025961121,0
+MMU.US,D,20210218,000000,12.2203,12.2203,12.0899,12.0995,57465.267461146,0
+MMU.US,D,20210219,000000,12.0712,12.0995,12.0265,12.0362,81886.979233142,0
+MMU.US,D,20210222,000000,12.0265,12.0265,11.7557,11.7753,237737.38509525,0
+MMU.US,D,20210223,000000,11.6915,11.7285,11.5863,11.709,135800.20308908,0
+MMU.US,D,20210224,000000,11.6827,11.8016,11.6632,11.8016,139117.08682566,0
+MMU.US,D,20210225,000000,11.6827,11.8034,11.6242,11.6827,139102.7102398,0
+MMU.US,D,20210226,000000,11.709,11.7753,11.709,11.7753,41670.534101247,0
+MMU.US,D,20210301,000000,11.858,11.9613,11.7557,11.7918,88204.461817506,0
+MMU.US,D,20210302,000000,11.747,11.8862,11.747,11.8669,91160.904008725,0
+MMU.US,D,20210303,000000,11.8483,11.8862,11.7753,11.858,126136.05669742,0
+MMU.US,D,20210304,000000,11.8669,11.9125,11.7957,11.9039,140364.7690981,0
+MMU.US,D,20210305,000000,11.8862,11.9223,11.8483,11.894,53428.527532807,0
+MMU.US,D,20210308,000000,11.9125,11.9223,11.8669,11.8766,53985.106785202,0
+MMU.US,D,20210309,000000,11.8862,11.9982,11.8862,11.9516,41619.189151764,0
+MMU.US,D,20210310,000000,12.0071,12.0168,11.9516,12.0168,42022.760454699,0
+MMU.US,D,20210311,000000,12.0168,12.0899,12.0168,12.0265,92073.817210531,0
+MMU.US,D,20210312,000000,11.9789,11.9982,11.9039,11.971,56606.779905793,0
+MMU.US,D,20210315,000000,11.9886,12.0548,11.9536,12.0265,33183.213951741,0
+MMU.US,D,20210316,000000,11.9886,12.0449,11.971,11.971,48912.225776302,0
+MMU.US,D,20210317,000000,11.9516,11.9789,11.9223,11.9223,83505.37204084,0
+MMU.US,D,20210318,000000,11.8483,11.932,11.8483,11.9039,64742.900600838,0
+MMU.US,D,20210319,000000,11.8862,11.9039,11.8483,11.9039,71237.00981142,0
+MMU.US,D,20210322,000000,11.8396,11.9223,11.8396,11.9125,66462.956408511,0
+MMU.US,D,20210323,000000,11.9155,11.9253,11.8609,11.9155,132232.755999,0
+MMU.US,D,20210324,000000,11.9447,11.9641,11.9203,11.935,41533.956535624,0
+MMU.US,D,20210325,000000,11.935,11.9729,11.9067,11.9155,41330.63053567,0
+MMU.US,D,20210326,000000,11.9067,12.0295,11.9067,12.0295,22964.542105676,0
+MMU.US,D,20210329,000000,12.0577,12.0741,12.0196,12.0488,29444.274730404,0
+MMU.US,D,20210330,000000,12.0664,12.1034,12.0488,12.0577,79917.386970983,0
+MMU.US,D,20210331,000000,12.0392,12.1307,12.0392,12.1307,28761.386902282,0
+MMU.US,D,20210401,000000,12.1307,12.2143,12.0937,12.1784,53063.978391481,0
+MMU.US,D,20210405,000000,12.234,12.234,12.1404,12.1881,65382.658671392,0
+MMU.US,D,20210406,000000,12.1599,12.2243,12.1599,12.2143,30998.999800745,0
+MMU.US,D,20210407,000000,12.1502,12.2903,12.1502,12.2709,90846.672917892,0
+MMU.US,D,20210408,000000,12.2709,12.3567,12.2525,12.3478,101666.0806729,0
+MMU.US,D,20210409,000000,12.3478,12.3644,12.309,12.338,114898.70105361,0
+MMU.US,D,20210412,000000,12.3478,12.3528,12.309,12.3478,58022.873612528,0
+MMU.US,D,20210413,000000,12.2903,12.3567,12.2903,12.3285,68902.868407933,0
+MMU.US,D,20210414,000000,12.3478,12.3927,12.338,12.3741,22099.893156385,0
+MMU.US,D,20210415,000000,12.383,12.4394,12.3285,12.4199,45921.895918424,0
+MMU.US,D,20210416,000000,12.4024,12.4034,12.3644,12.383,27307.29793293,0
+MMU.US,D,20210419,000000,12.3741,12.4024,12.3741,12.383,51737.224896845,0
+MMU.US,D,20210420,000000,12.3927,12.3975,12.3741,12.3741,21994.12256045,0
+MMU.US,D,20210421,000000,12.3567,12.459,12.3567,12.4111,100737.76398626,0
+MMU.US,D,20210422,000000,12.3858,12.4617,12.3858,12.4423,52428.327916883,0
+MMU.US,D,20210423,000000,12.4141,12.5544,12.4141,12.5163,103573.03209669,0
+MMU.US,D,20210426,000000,12.4803,12.5076,12.3771,12.4228,101925.8861173,0
+MMU.US,D,20210427,000000,12.4141,12.4521,12.3771,12.3858,195473.30337797,0
+MMU.US,D,20210428,000000,12.4054,12.4481,12.3625,12.3673,94865.955563404,0
+MMU.US,D,20210429,000000,12.4054,12.4054,12.2836,12.3165,193263.41675224,0
+MMU.US,D,20210430,000000,12.2358,12.4054,12.2358,12.3508,176454.10719056,0
+MMU.US,D,20210503,000000,12.4141,12.4141,12.2932,12.3119,126745.00779829,0
+MMU.US,D,20210504,000000,12.3673,12.49,12.338,12.49,146137.99521794,0
+MMU.US,D,20210505,000000,12.5163,12.6401,12.5163,12.6313,62736.33997505,0
+MMU.US,D,20210506,000000,12.5836,12.6401,12.5544,12.5544,44983.310241877,0
+MMU.US,D,20210507,000000,12.6313,12.6868,12.6253,12.6497,40736.056020661,0
+MMU.US,D,20210510,000000,12.7131,12.7227,12.6332,12.6585,40135.320111711,0
+MMU.US,D,20210511,000000,12.6497,12.7042,12.602,12.602,69897.933528909,0
+MMU.US,D,20210512,000000,12.602,12.6625,12.4141,12.4327,51398.34823026,0
+MMU.US,D,20210513,000000,12.4803,12.4803,12.3955,12.4054,44181.302130957,0
+MMU.US,D,20210514,000000,12.4423,12.4803,12.418,12.4521,23716.232166103,0
+MMU.US,D,20210517,000000,12.4228,12.49,12.4228,12.4327,24498.729196223,0
+MMU.US,D,20210518,000000,12.4521,12.4521,12.4054,12.4141,40569.698384337,0
+MMU.US,D,20210519,000000,12.4521,12.5067,12.4327,12.5067,20675.584257731,0
+MMU.US,D,20210520,000000,12.5281,12.6244,12.5192,12.5281,44110.44610067,0
+MMU.US,D,20210521,000000,12.6244,12.6244,12.5095,12.5095,26524.800902812,0
+MMU.US,D,20210524,000000,12.5281,12.5767,12.5192,12.5475,27362.750478372,0
+MMU.US,D,20210525,000000,12.5475,12.6342,12.5475,12.6342,32271.327648927,0
+MMU.US,D,20210526,000000,12.5961,12.6148,12.5669,12.5669,33467.664971876,0
+MMU.US,D,20210527,000000,12.6342,12.6809,12.5884,12.6809,45915.734524485,0
+MMU.US,D,20210528,000000,12.6908,12.6908,12.6342,12.6526,51383.971644403,0
+MMU.US,D,20210601,000000,12.6908,12.6908,12.6526,12.6625,45377.639453906,0
+MMU.US,D,20210602,000000,12.7266,12.7462,12.6908,12.7171,66233.957933816,0
+MMU.US,D,20210603,000000,12.7266,12.7462,12.6993,12.7171,97678.631896073,0
+MMU.US,D,20210604,000000,12.784,12.793,12.7071,12.7266,25353.109155615,0
+MMU.US,D,20210607,000000,12.7744,12.793,12.7171,12.7171,32934.704396244,0
+MMU.US,D,20210608,000000,12.784,12.784,12.6908,12.7071,63652.333873823,0
+MMU.US,D,20210609,000000,12.7364,12.7657,12.7218,12.7462,33370.109567859,0
+MMU.US,D,20210610,000000,12.7557,12.78,12.7171,12.7364,33071.28196187,0
+MMU.US,D,20210611,000000,12.7266,12.7657,12.7171,12.7364,38395.753223234,0
+MMU.US,D,20210614,000000,12.784,12.784,12.6908,12.6993,111467.83152916,0
+MMU.US,D,20210615,000000,12.7462,12.7557,12.7071,12.7462,56360.324148276,0
+MMU.US,D,20210616,000000,12.8113,12.8113,12.6908,12.7266,49149.439442911,0
+MMU.US,D,20210617,000000,12.7557,12.7557,12.6428,12.7071,138908.62633076,0
+MMU.US,D,20210618,000000,12.8289,13.0567,12.7171,12.8962,67908.830185946,0
+MMU.US,D,20210621,000000,12.8581,13.009,12.8193,12.9155,63253.897065836,0
+MMU.US,D,20210622,000000,12.9468,12.9663,12.8991,12.9087,39904.26783904,0
+MMU.US,D,20210623,000000,12.8709,12.9272,12.8416,12.8991,48332.027847146,0
+MMU.US,D,20210624,000000,12.9185,12.9468,12.8542,12.8902,24256.381034663,0
+MMU.US,D,20210625,000000,12.8318,12.8991,12.8318,12.8609,43162.618333218,0
+MMU.US,D,20210628,000000,12.8902,12.8902,12.7959,12.8318,56405.50770382,0
+MMU.US,D,20210629,000000,12.8709,12.8709,12.7481,12.7481,59662.831299009,0
+MMU.US,D,20210630,000000,12.8318,12.8609,12.7773,12.7773,53489.114573198,0
+MMU.US,D,20210701,000000,12.8318,12.8609,12.7285,12.7384,129918.12567633,0
+MMU.US,D,20210702,000000,12.7384,12.8222,12.7384,12.8222,30038.849245416,0
+MMU.US,D,20210706,000000,12.8609,12.8902,12.8073,12.8709,36161.221021744,0
+MMU.US,D,20210707,000000,12.8416,12.8805,12.8045,12.8416,51438.397290855,0
+MMU.US,D,20210708,000000,12.8045,12.9087,12.8045,12.8416,51127.246896988,0
+MMU.US,D,20210709,000000,12.9087,12.9087,12.8143,12.8222,46216.615928454,0
+MMU.US,D,20210712,000000,12.8222,12.8475,12.8045,12.8143,68993.235519024,0
+MMU.US,D,20210713,000000,12.8045,12.8318,12.8045,12.8093,52074.047765451,0
+MMU.US,D,20210714,000000,12.8143,12.8513,12.7481,12.7481,97940.491138434,0
+MMU.US,D,20210715,000000,12.7677,12.787,12.7481,12.7677,52589.55105826,0
+MMU.US,D,20210716,000000,12.7677,12.7773,12.7091,12.7091,80554.06434457,0
+MMU.US,D,20210719,000000,12.787,12.787,12.6263,12.6546,70957.693286235,0
+MMU.US,D,20210720,000000,12.6546,12.7091,12.6546,12.6645,53040.359714719,0
+MMU.US,D,20210721,000000,12.6546,12.6983,12.6447,12.6447,37429.441273968,0
+MMU.US,D,20210722,000000,12.6858,12.7121,12.676,12.676,70143.362387437,0
+MMU.US,D,20210723,000000,12.676,12.6858,12.6477,12.6477,45934.218706299,0
+MMU.US,D,20210726,000000,12.6858,12.7314,12.6575,12.7227,36135.548547003,0
+MMU.US,D,20210727,000000,12.6954,12.751,12.6954,12.7218,34635.249123114,0
+MMU.US,D,20210728,000000,12.751,12.78,12.7218,12.7607,87903.580413537,0
+MMU.US,D,20210729,000000,12.8163,12.8163,12.751,12.7987,32608.150517534,0
+MMU.US,D,20210730,000000,12.78,12.8241,12.78,12.79,20259.690166921,0
+MMU.US,D,20210802,000000,12.8083,12.826,12.7706,12.8083,33247.90858809,0
+MMU.US,D,20210803,000000,12.7987,12.8456,12.7987,12.8356,23273.638701562,0
+MMU.US,D,20210804,000000,12.8747,12.8747,12.8083,12.8083,44182.329029948,0
+MMU.US,D,20210805,000000,12.8844,12.8844,12.78,12.79,37793.990415296,0
+MMU.US,D,20210806,000000,12.8163,12.8163,12.7218,12.7314,45111.672615585,0
+MMU.US,D,20210809,000000,12.7314,12.826,12.7314,12.8163,39123.824606901,0
+MMU.US,D,20210810,000000,12.79,12.8356,12.79,12.7987,33186.29464871,0
+MMU.US,D,20210811,000000,12.8456,12.8892,12.8083,12.8163,46542.142908175,0
+MMU.US,D,20210812,000000,12.8163,12.8356,12.79,12.7987,28189.404165046,0
+MMU.US,D,20210813,000000,12.8552,12.8552,12.79,12.8083,21220.86762124,0
+MMU.US,D,20210816,000000,12.7987,12.8747,12.7987,12.7987,47142.878817123,0
+MMU.US,D,20210817,000000,12.8163,12.8649,12.8163,12.8456,42345.206737452,0
+MMU.US,D,20210818,000000,12.8456,12.8844,12.8163,12.8163,32061.840255039,0
+MMU.US,D,20210819,000000,12.8844,12.8844,12.7987,12.8649,64089.792843415,0
+MMU.US,D,20210820,000000,12.9127,12.9205,12.8552,12.8552,36990.955405386,0
+MMU.US,D,20210823,000000,12.9906,12.9906,12.8776,12.8873,38302.305415176,0
+MMU.US,D,20210824,000000,12.9535,12.9535,12.9058,12.9438,44896.023827758,0
+MMU.US,D,20210825,000000,13.0004,13.0004,12.8776,12.9058,74817.806588352,0
+MMU.US,D,20210826,000000,12.9731,12.9731,12.8581,12.8962,38530.27699088,0
+MMU.US,D,20210827,000000,12.9438,12.9633,12.8679,12.9341,47074.076584818,0
+MMU.US,D,20210830,000000,12.9245,12.9245,12.8484,12.8679,28660.750801296,0
+MMU.US,D,20210831,000000,12.9058,12.9341,12.8386,12.8386,99251.841148225,0
+MMU.US,D,20210901,000000,12.8776,12.9155,12.8513,12.8873,64140.110893909,0
+MMU.US,D,20210902,000000,12.9155,12.9155,12.8873,12.8962,50418.686594127,0
+MMU.US,D,20210903,000000,12.9058,12.9058,12.8289,12.8289,41108.820353907,0
+MMU.US,D,20210907,000000,12.8873,12.8873,12.8113,12.8193,34491.483264564,0
+MMU.US,D,20210908,000000,12.8484,12.8484,12.8113,12.8113,45273.92265595,0
+MMU.US,D,20210909,000000,12.8289,12.8581,12.8113,12.8113,23679.263802477,0
+MMU.US,D,20210910,000000,12.8386,12.8386,12.8017,12.8113,103951.95782388,0
+MMU.US,D,20210913,000000,12.8113,12.8776,12.8017,12.8386,55209.170380871,0
+MMU.US,D,20210914,000000,12.8386,12.9155,12.8386,12.9058,62282.450621622,0
+MMU.US,D,20210915,000000,12.9245,13.01,12.9245,13.0004,66170.29019646,0
+MMU.US,D,20210916,000000,13.0284,13.0958,13.0004,13.0482,52682.998866317,0
+MMU.US,D,20210917,000000,13.0482,13.1424,13.0422,13.1424,35612.856961267,0
+MMU.US,D,20210920,000000,13.2087,13.2282,13.1523,13.2087,74849.640457031,0
+MMU.US,D,20210921,000000,13.2183,13.2673,13.1424,13.1815,56998.028420853,0
+MMU.US,D,20210922,000000,13.1824,13.2954,13.0869,13.1533,26153.063468558,0
+MMU.US,D,20210923,000000,13.1911,13.2193,13.0869,13.1161,52311.261432062,0
+MMU.US,D,20210924,000000,13.124,13.1337,13.0587,13.0774,95513.928825877,0
+MMU.US,D,20210927,000000,13.1063,13.1337,12.9633,12.9906,78809.362961144,0
+MMU.US,D,20210928,000000,12.9906,12.9906,12.7052,12.8113,182897.89835065,0
+MMU.US,D,20210929,000000,12.8776,12.9245,12.7637,12.7637,61852.179944956,0
+MMU.US,D,20210930,000000,12.8113,12.8679,12.6585,12.6964,82431.23569766,0
+MMU.US,D,20211001,000000,12.7539,12.7539,12.6585,12.6682,33927.715719242,0
+MMU.US,D,20211004,000000,12.6585,12.6868,12.6109,12.6303,41322.415343754,0
+MMU.US,D,20211005,000000,12.6585,12.6585,12.5728,12.5826,53667.794997399,0
+MMU.US,D,20211006,000000,12.6487,12.6487,12.5241,12.5435,55944.430057464,0
+MMU.US,D,20211007,000000,12.5826,12.6109,12.488,12.488,57861.650471153,0
+MMU.US,D,20211008,000000,12.5153,12.5153,12.4784,12.4978,84272.465586113,0
+MMU.US,D,20211011,000000,12.5241,12.5339,12.4686,12.4784,22572.266691627,0
+MMU.US,D,20211012,000000,12.488,12.5241,12.3721,12.4297,168253.29185917,0
+MMU.US,D,20211013,000000,12.4111,12.5435,12.4014,12.5435,85380.489595952,0
+MMU.US,D,20211014,000000,12.5435,12.6392,12.5241,12.6109,97670.416704154,0
+MMU.US,D,20211015,000000,12.6109,12.6156,12.5534,12.601,44040.616969374,0
+MMU.US,D,20211018,000000,12.5631,12.601,12.5435,12.5826,57083.261036993,0
+MMU.US,D,20211019,000000,12.6109,12.6109,12.5339,12.5922,42944.915747411,0
+MMU.US,D,20211020,000000,12.5241,12.5631,12.4978,12.5153,71014.172730666,0
+MMU.US,D,20211021,000000,12.5067,12.5067,12.383,12.3927,68520.861983781,0
+MMU.US,D,20211022,000000,12.383,12.416,12.2396,12.2874,121681.36888028,0
+MMU.US,D,20211025,000000,12.3157,12.3448,12.2203,12.2679,86200.981888687,0
+MMU.US,D,20211026,000000,12.2778,12.3157,12.1444,12.2105,152270.63598416,0
+MMU.US,D,20211027,000000,12.2396,12.2778,12.2203,12.23,111824.16547858,0
+MMU.US,D,20211028,000000,12.2874,12.306,12.2554,12.306,89791.020756524,0
+MMU.US,D,20211029,000000,12.3255,12.4501,12.306,12.4307,83515.641030738,0
+MMU.US,D,20211101,000000,12.4307,12.5738,12.4024,12.5348,133663.2262916,0
+MMU.US,D,20211102,000000,12.5639,12.6888,12.489,12.5738,86773.991524916,0
+MMU.US,D,20211103,000000,12.6401,12.7171,12.606,12.6497,68257.97584243,0
+MMU.US,D,20211104,000000,12.6692,12.6983,12.6401,12.6888,117097.29179046,0
+MMU.US,D,20211105,000000,12.7557,12.8133,12.7266,12.8037,138167.20526022,0
+MMU.US,D,20211108,000000,12.8037,12.8892,12.8037,12.8309,87382.942625782,0
+MMU.US,D,20211109,000000,12.8795,12.8795,12.7557,12.8406,47688.162180632,0
+MMU.US,D,20211110,000000,12.8309,12.9847,12.826,12.9847,126230.53140446,0
+MMU.US,D,20211111,000000,12.9554,12.9653,12.8942,12.9263,46788.598665692,0
+MMU.US,D,20211112,000000,12.9653,12.9751,12.8504,12.8892,116277.82639671,0
+MMU.US,D,20211115,000000,12.86,12.9175,12.7754,12.785,35459.849011809,0
+MMU.US,D,20211116,000000,12.7657,12.8982,12.7557,12.795,60395.010278635,0
+MMU.US,D,20211117,000000,12.795,12.8037,12.6692,12.7462,65868.3818935,0
+MMU.US,D,20211118,000000,12.7557,12.8309,12.6595,12.6595,32881.305648782,0
+MMU.US,D,20211119,000000,12.6799,12.7783,12.67,12.7276,45130.156797398,0
+MMU.US,D,20211122,000000,12.7471,12.7657,12.603,12.6507,28780.897983088,0
+MMU.US,D,20211123,000000,12.6411,12.6507,12.4696,12.5172,66068.627196483,0
+MMU.US,D,20211124,000000,12.5554,12.5554,12.4501,12.5076,44661.890858115,0
+MMU.US,D,20211126,000000,12.5172,12.6224,12.4501,12.4794,35533.785739064,0
+MMU.US,D,20211129,000000,12.4794,12.5554,12.4598,12.5172,57039.104380438,0
+MMU.US,D,20211130,000000,12.5172,12.603,12.4988,12.5747,98658.293532205,0
+MMU.US,D,20211201,000000,12.5846,12.6224,12.4988,12.5455,101520.26101637,0
+MMU.US,D,20211202,000000,12.5358,12.5358,12.4501,12.4794,105837.34436889,0
+MMU.US,D,20211203,000000,12.4988,12.4988,12.4307,12.4403,64487.202752413,0
+MMU.US,D,20211206,000000,12.4403,12.4696,12.4024,12.4121,78379.092284478,0
+MMU.US,D,20211207,000000,12.4403,12.5076,12.4403,12.4403,84792.076474879,0
+MMU.US,D,20211208,000000,12.4696,12.5941,12.4656,12.5455,85161.760111156,0
+MMU.US,D,20211209,000000,12.5554,12.5941,12.5076,12.5554,65250.188701727,0
+MMU.US,D,20211210,000000,12.603,12.6898,12.5747,12.67,89555.860887893,0
+MMU.US,D,20211213,000000,12.67,12.6898,12.5941,12.6224,36316.282769182,0
+MMU.US,D,20211214,000000,12.6128,12.6411,12.5455,12.6322,42925.404666608,0
+MMU.US,D,20211215,000000,12.6128,12.6993,12.5698,12.6605,70772.851468097,0
+MMU.US,D,20211216,000000,12.6898,12.7471,12.6799,12.7471,113027.69109446,0
+MMU.US,D,20211217,000000,12.7374,12.8523,12.7227,12.8426,52910.970442021,0
+MMU.US,D,20211220,000000,12.8426,12.8523,12.7959,12.8143,60701.026177551,0
+MMU.US,D,20211221,000000,12.8426,12.8426,12.6507,12.6605,41601.731868942,0
+MMU.US,D,20211222,000000,12.9117,12.9117,12.6516,12.7285,44604.384514695,0
+MMU.US,D,20211223,000000,12.8153,12.8153,12.5368,12.5564,103002.07625845,0
+MMU.US,D,20211227,000000,12.5855,12.642,12.5855,12.6138,55032.543754651,0
+MMU.US,D,20211228,000000,12.6332,12.6516,12.5564,12.5659,63638.984186958,0
+MMU.US,D,20211229,000000,12.5564,12.601,12.5271,12.5368,67200.269883084,0
+MMU.US,D,20211230,000000,12.5951,12.5991,12.4501,12.5855,86332.424959363,0
+MMU.US,D,20211231,000000,12.6615,12.6615,12.5659,12.5659,80389.760506225,0
+MMU.US,D,20220103,000000,12.5757,12.5991,12.5086,12.5659,80270.640223425,0
+MMU.US,D,20220104,000000,12.5564,12.5649,12.4988,12.5465,77871.804183589,0
+MMU.US,D,20220105,000000,12.489,12.5271,12.4696,12.5086,82240.232485584,0
+MMU.US,D,20220106,000000,12.5182,12.5182,12.4598,12.4988,52478.645967377,0
+MMU.US,D,20220107,000000,12.4988,12.5757,12.4501,12.5757,63541.42878294,0
+MMU.US,D,20220110,000000,12.5757,12.6234,12.5368,12.6138,65486.375469348,0
+MMU.US,D,20220111,000000,12.6615,12.6615,12.5271,12.5271,110130.80904464,0
+MMU.US,D,20220112,000000,12.5951,12.6516,12.5465,12.6516,102598.50495551,0
+MMU.US,D,20220113,000000,12.6615,12.6615,12.5182,12.5564,103932.44674308,0
+MMU.US,D,20220114,000000,12.5182,12.531,12.489,12.4988,95392.754745098,0
+MMU.US,D,20220118,000000,12.4403,12.4501,12.2972,12.3157,83540.286606489,0
+MMU.US,D,20220119,000000,12.3157,12.3927,12.0946,12.1619,112547.1023673,0
+MMU.US,D,20220120,000000,12.191,12.2874,12.1142,12.1521,112659.03435718,0
+MMU.US,D,20220121,000000,12.192,12.2739,12.0479,12.0859,136884.60842214,0
+MMU.US,D,20220124,000000,11.9896,12.0761,11.9223,12.0479,101577.76735979,0
+MMU.US,D,20220125,000000,11.932,12.1463,11.932,12.0382,89982.023968599,0
+MMU.US,D,20220126,000000,12.0382,12.1249,12.0382,12.0761,107690.89704522,0
+MMU.US,D,20220127,000000,12.0761,12.1337,12.0382,12.0577,101900.21364255,0
+MMU.US,D,20220128,000000,11.971,12.0528,11.9516,11.971,39373.361061387,0
+MMU.US,D,20220131,000000,11.9223,12.0285,11.8356,11.9799,58424.391117483,0
+MMU.US,D,20220201,000000,12.0577,12.0761,11.9799,11.9992,112897.27492277,0
+MMU.US,D,20220202,000000,11.9799,12.0479,11.8163,11.9223,255904.25512125,0
+MMU.US,D,20220203,000000,11.8356,11.8833,11.7714,11.7967,158060.29248785,0
+MMU.US,D,20220204,000000,11.7685,11.971,11.7685,11.8356,175103.73501915,0
+MMU.US,D,20220207,000000,11.8932,11.932,11.8133,11.9223,69752.113872379,0
+MMU.US,D,20220208,000000,11.8833,11.9896,11.8444,11.971,93955.09615958,0
+MMU.US,D,20220209,000000,12.0186,12.0186,11.8639,11.9223,54012.833057922,0
+MMU.US,D,20220210,000000,11.8639,11.8766,11.7587,11.7781,60210.168460496,0
+MMU.US,D,20220211,000000,11.8163,11.8163,11.6136,11.6623,55735.969562565,0
+MMU.US,D,20220214,000000,11.6136,11.6331,11.4695,11.5268,76713.462123256,0
+MMU.US,D,20220215,000000,11.5844,11.5844,11.4792,11.5268,78676.892991479,0
+MMU.US,D,20220216,000000,11.5173,11.6623,11.4792,11.6429,108153.00159057,0
+MMU.US,D,20220217,000000,11.6925,11.8181,11.5953,11.6341,172415.31346423,0
+MMU.US,D,20220218,000000,11.6534,11.7208,11.5571,11.5853,90050.826200908,0
+MMU.US,D,20220222,000000,11.5571,11.5853,11.489,11.5183,88957.178776924,0
+MMU.US,D,20220223,000000,11.5473,11.6136,11.4792,11.5473,163356.01057748,0
+MMU.US,D,20220224,000000,11.5183,12.0596,11.5183,11.934,249257.13796122,0
+MMU.US,D,20220225,000000,11.9914,11.9914,11.5377,11.6341,102994.88796553,0
+MMU.US,D,20220228,000000,11.6242,11.8659,11.6242,11.8659,62879.078934611,0
+MMU.US,D,20220301,000000,11.9243,11.9719,11.8376,11.9719,50508.026806227,0
+MMU.US,D,20220302,000000,11.9632,12.0305,11.9145,12.0012,58911.141238581,0
+MMU.US,D,20220303,000000,12.0498,12.1277,11.9779,12.0791,79688.38849629,0
+MMU.US,D,20220304,000000,12.1365,12.1365,11.9047,11.9243,74811.645194414,0
+MMU.US,D,20220307,000000,11.9437,11.9437,11.5853,11.6146,43587.754514935,0
+MMU.US,D,20220308,000000,11.6146,11.7012,11.5377,11.5853,31983.795931823,0
+MMU.US,D,20220309,000000,11.6341,11.6632,11.5084,11.5571,48881.418806613,0
+MMU.US,D,20220310,000000,11.5473,11.5473,11.3828,11.4207,73770.369618901,0
+MMU.US,D,20220311,000000,11.4597,11.4987,11.3828,11.4305,51949.792987703,0
+MMU.US,D,20220314,000000,11.4597,11.489,11.3362,11.4121,41089.309273102,0
+MMU.US,D,20220315,000000,11.4695,11.5571,11.3146,11.3438,53365.886694439,0
+MMU.US,D,20220316,000000,11.3146,11.4023,11.1121,11.1696,105304.38379326,0
+MMU.US,D,20220317,000000,11.2951,11.2951,11.189,11.2377,78421.195143056,0
+MMU.US,D,20220318,000000,11.3731,11.3731,11.228,11.2854,38471.74374847,0
+MMU.US,D,20220321,000000,11.3635,11.3635,11.1501,11.1794,48994.377695473,0
+MMU.US,D,20220322,000000,11.2377,11.3146,11.117,11.1315,161627.73957791,0
+MMU.US,D,20220323,000000,11.1111,11.3049,11.0916,11.2465,109218.92274183,0
+MMU.US,D,20220324,000000,11.2367,11.2367,11.1111,11.1491,95687.474755129,0
+MMU.US,D,20220325,000000,11.1403,11.2271,10.9845,11.1978,156683.22094271,0
+MMU.US,D,20220328,000000,11.1784,11.2465,11.0527,11.1111,87600.645211588,0
+MMU.US,D,20220329,000000,11.1978,11.2271,11.0527,11.1686,79440.905839782,0
+MMU.US,D,20220330,000000,11.2367,11.3049,11.0527,11.1111,97780.294896048,0
+MMU.US,D,20220331,000000,11.1111,11.2757,11.0916,11.2757,84125.619030593,0
+MMU.US,D,20220401,000000,11.3146,11.4305,11.1812,11.4207,127877.67738388,0
+MMU.US,D,20220404,000000,11.3635,11.45,11.3273,11.3731,55634.306562589,0
+MMU.US,D,20220405,000000,11.4207,11.4207,11.2367,11.2854,90134.005019069,0
+MMU.US,D,20220406,000000,11.3049,11.3146,11.2075,11.266,73847.387043127,0
+MMU.US,D,20220407,000000,11.3342,11.3828,11.1627,11.2172,46823.513231341,0
+MMU.US,D,20220408,000000,11.2172,11.2271,11.1208,11.2271,69804.485720851,0
+MMU.US,D,20220411,000000,11.2271,11.2271,11.0235,11.1587,118598.61811334,0
+MMU.US,D,20220412,000000,11.1784,11.188,10.9942,11.043,95888.746957102,0
+MMU.US,D,20220413,000000,11.043,11.0527,10.7616,10.9163,288921.11143665,0
+MMU.US,D,20220414,000000,10.8103,10.8492,10.7324,10.8005,78520.804345051,0
+MMU.US,D,20220418,000000,10.7616,10.7907,10.6545,10.6739,94628.741896794,0
+MMU.US,D,20220419,000000,10.6933,10.7616,10.5191,10.6154,166074.21220312,0
+MMU.US,D,20220420,000000,10.6253,10.7324,10.6253,10.7324,141799.34698663,0
+MMU.US,D,20220421,000000,10.7314,10.7314,10.5658,10.6339,419965.74530464,0
+MMU.US,D,20220422,000000,10.6339,10.6728,10.5464,10.595,231325.42780383,0
+MMU.US,D,20220425,000000,10.5852,10.6339,10.4989,10.6145,191340.03494462,0
+MMU.US,D,20220426,000000,10.6145,10.6632,10.5658,10.6243,146995.4558743,0
+MMU.US,D,20220427,000000,10.6436,10.6632,10.4684,10.5658,120594.90974923,0
+MMU.US,D,20220428,000000,10.5658,10.8287,10.5658,10.7897,141171.91170396,0
+MMU.US,D,20220429,000000,10.8093,10.8141,10.7022,10.8093,67971.471024316,0
+MMU.US,D,20220502,000000,10.7897,10.8384,10.6145,10.6145,119135.68628492,0
+MMU.US,D,20220503,000000,10.6536,10.7897,10.5366,10.5756,137659.91715932,0
+MMU.US,D,20220504,000000,10.5658,10.6145,10.4392,10.595,194926.99311547,0
+MMU.US,D,20220505,000000,10.5366,10.5852,10.4587,10.4587,85696.774484767,0
+MMU.US,D,20220506,000000,10.5171,10.6339,10.478,10.6145,147983.33270233,0
+MMU.US,D,20220509,000000,10.6243,10.6243,10.488,10.5658,135592.76949316,0
+MMU.US,D,20220510,000000,10.595,10.6631,10.488,10.5756,123048.17143553,0
+MMU.US,D,20220511,000000,10.6243,10.6243,10.4977,10.5366,42803.203686838,0
+MMU.US,D,20220512,000000,10.5268,10.5464,10.4651,10.488,50868.468351596,0
+MMU.US,D,20220513,000000,10.488,10.5073,10.2833,10.3321,69064.091549309,0
+MMU.US,D,20220516,000000,10.3321,10.3613,10.2445,10.2833,72975.549800909,0
+MMU.US,D,20220517,000000,10.3222,10.3515,10.2248,10.2445,70476.077660086,0
+MMU.US,D,20220518,000000,10.2248,10.2347,10.0886,10.2055,89726.326120177,0
+MMU.US,D,20220519,000000,10.2154,10.2347,10.1568,10.1762,65328.233024941,0
+MMU.US,D,20220520,000000,10.2241,10.2633,10.1655,10.2633,103584.46448422,0
+MMU.US,D,20220523,000000,10.2633,10.3317,10.2438,10.2828,79223.203945369,0
+MMU.US,D,20220524,000000,10.3317,10.4294,10.3218,10.4294,123271.33398486,0
+MMU.US,D,20220525,000000,10.4782,10.5956,10.4538,10.5956,167373.68655117,0
+MMU.US,D,20220526,000000,10.625,10.7764,10.625,10.7325,132350.02649375,0
+MMU.US,D,20220527,000000,10.8107,10.9085,10.7813,10.8791,97920.768098236,0
+MMU.US,D,20220531,000000,10.8987,10.8987,10.7511,10.8791,89945.964390007,0
+MMU.US,D,20220601,000000,10.9377,10.9377,10.8107,10.8497,98252.241658399,0
+MMU.US,D,20220602,000000,10.8987,10.9377,10.8497,10.8693,99617.012427711,0
+MMU.US,D,20220603,000000,10.8008,10.8204,10.7129,10.7911,84926.799926559,0
+MMU.US,D,20220606,000000,10.7716,10.8302,10.7325,10.7911,131038.4551847,0
+MMU.US,D,20220607,000000,10.8204,10.8204,10.7374,10.7813,88735.676668796,0
+MMU.US,D,20220608,000000,10.7422,10.7716,10.6836,10.7226,69730.169486273,0
+MMU.US,D,20220609,000000,10.7325,10.7422,10.6347,10.6543,48383.886051737,0
+MMU.US,D,20220610,000000,10.6543,10.6543,10.5271,10.5564,91388.488216641,0
+MMU.US,D,20220613,000000,10.5076,10.5076,10.2828,10.3415,63446.494774798,0
+MMU.US,D,20220614,000000,10.41,10.4392,10.1557,10.1948,139469.54657143,0
+MMU.US,D,20220615,000000,10.2534,10.3415,10.1363,10.2241,97078.784332761,0
+MMU.US,D,20220616,000000,10.1657,10.1657,9.96026,10.0091,88914.713313947,0
+MMU.US,D,20220617,000000,10.0483,10.0873,9.97968,10.0189,71959.43148502,0
+MMU.US,D,20220621,000000,10.0288,10.1264,9.9995,10.0384,129295.14979423,0
+MMU.US,D,20220622,000000,10.0375,10.0766,9.96882,10.0277,131232.86502234,0
+MMU.US,D,20220623,000000,10.0668,10.1651,10.0571,10.1062,159328.64090572,0
+MMU.US,D,20220624,000000,10.1159,10.1847,10.0866,10.1847,94782.858540211,0
+MMU.US,D,20220627,000000,10.1944,10.2337,10.1357,10.2238,134335.25345014,0
+MMU.US,D,20220628,000000,10.2827,10.3023,10.2042,10.2337,88927.660932565,0
+MMU.US,D,20220629,000000,10.3023,10.3809,10.2827,10.3613,68060.939293059,0
+MMU.US,D,20220630,000000,10.3809,10.4104,10.3118,10.3711,81428.523596261,0
+MMU.US,D,20220701,000000,10.4398,10.5379,10.4398,10.4692,65632.229824126,0
+MMU.US,D,20220705,000000,10.4398,10.636,10.3809,10.5772,152947.54565395,0
+MMU.US,D,20220706,000000,10.636,10.6753,10.5968,10.6263,42788.296111717,0
+MMU.US,D,20220707,000000,10.636,10.6557,10.5246,10.5673,46904.770112987,0
+MMU.US,D,20220708,000000,10.5869,10.6753,10.5574,10.6753,58237.048998873,0
+MMU.US,D,20220711,000000,10.6753,10.8814,10.6753,10.7341,26196.021603018,0
+MMU.US,D,20220712,000000,10.7243,10.7929,10.7243,10.7733,86587.620252468,0
+MMU.US,D,20220713,000000,10.7341,10.7538,10.6458,10.685,64737.388483915,0
+MMU.US,D,20220714,000000,10.6653,10.6653,10.5772,10.6557,36932.079322592,0
+MMU.US,D,20220715,000000,10.6948,10.7538,10.6263,10.636,60851.249497325,0
+MMU.US,D,20220718,000000,10.6753,10.7144,10.6458,10.6753,34099.77398723,0
+MMU.US,D,20220719,000000,10.7243,10.7243,10.636,10.685,86910.700781906,0
+MMU.US,D,20220720,000000,10.7733,10.7733,10.6163,10.7048,85252.492512516,0
+MMU.US,D,20220721,000000,10.7726,10.7726,10.6839,10.6938,31273.499199652,0
+MMU.US,D,20220722,000000,10.7038,10.753,10.6642,10.6839,49577.559909979,0
+MMU.US,D,20220725,000000,10.7134,10.7134,10.5855,10.6347,81820.898100884,0
+MMU.US,D,20220726,000000,10.625,10.7134,10.625,10.6545,93742.301156726,0
+MMU.US,D,20220727,000000,10.6545,10.738,10.6347,10.6938,53948.436368991,0
+MMU.US,D,20220728,000000,10.7333,10.8119,10.7298,10.7726,119398.85851279,0
+MMU.US,D,20220729,000000,10.8022,10.881,10.7922,10.8318,88479.782148687,0
+MMU.US,D,20220801,000000,10.8907,10.9597,10.8612,10.9007,74432.85761777,0
+MMU.US,D,20220802,000000,10.9007,10.9892,10.9007,10.9597,94854.315497484,0
+MMU.US,D,20220803,000000,11.0187,11.0287,10.94,10.9991,56395.883456867,0
+MMU.US,D,20220804,000000,11.0187,11.0483,10.881,10.9302,104876.66209925,0
+MMU.US,D,20220805,000000,10.8907,10.9302,10.7873,10.8218,50827.687447396,0
+MMU.US,D,20220808,000000,10.8907,10.9302,10.8464,10.881,78400.565407122,0
+MMU.US,D,20220809,000000,10.9104,10.9302,10.8318,10.8514,58245.17853862,0
+MMU.US,D,20220810,000000,10.9104,10.9695,10.881,10.9597,77458.145947556,0
+MMU.US,D,20220811,000000,10.9695,11.0287,10.8907,10.9499,77509.938396304,0
+MMU.US,D,20220812,000000,11.0187,11.0187,10.9597,10.9892,68303.068977761,0
+MMU.US,D,20220815,000000,10.9695,11.0287,10.9302,10.9695,69254.628281222,0
+MMU.US,D,20220816,000000,10.9203,10.9722,10.8514,10.8514,32745.014067009,0
+MMU.US,D,20220817,000000,10.8119,10.8907,10.753,10.7726,55137.631613764,0
+MMU.US,D,20220818,000000,10.8119,10.8415,10.7742,10.8119,78372.130337219,0
+MMU.US,D,20220819,000000,10.743,10.743,10.5855,10.6446,77341.359053322,0
+MMU.US,D,20220822,000000,10.6446,10.6544,10.5855,10.615,55002.565031736,0
+MMU.US,D,20220823,000000,10.6832,10.6832,10.6042,10.6832,68715.696851568,0
+MMU.US,D,20220824,000000,10.7228,10.7525,10.6734,10.7129,76193.373183966,0
+MMU.US,D,20220825,000000,10.7525,10.7525,10.624,10.6338,112989.81429731,0
+MMU.US,D,20220826,000000,10.7129,10.7129,10.5746,10.6042,42475.022923551,0
+MMU.US,D,20220829,000000,10.6537,10.6537,10.3671,10.4065,115127.88332172,0
+MMU.US,D,20220830,000000,10.4559,10.4605,10.2583,10.2977,189324.84846728,0
+MMU.US,D,20220831,000000,10.2977,10.3768,10.278,10.3177,146819.46961816,0
+MMU.US,D,20220901,000000,10.3177,10.3177,10.2286,10.288,128390.38720382,0
+MMU.US,D,20220902,000000,10.3274,10.372,10.2583,10.278,73231.646712392,0
+MMU.US,D,20220906,000000,10.2386,10.3177,10.1892,10.3177,160930.92755208,0
+MMU.US,D,20220907,000000,10.4165,10.4659,10.3571,10.4659,120832.77360076,0
+MMU.US,D,20220908,000000,10.4659,10.5153,10.4362,10.4461,196418.0164091,0
+MMU.US,D,20220909,000000,10.4559,10.5053,10.3868,10.4065,34672.53818754,0
+MMU.US,D,20220912,000000,10.4165,10.4757,10.278,10.3473,75468.878426998,0
+MMU.US,D,20220913,000000,10.278,10.2977,10.2188,10.2386,67167.544647432,0
+MMU.US,D,20220914,000000,10.2483,10.288,10.1989,10.2286,62596.95412058,0
+MMU.US,D,20220915,000000,10.2386,10.2386,10.0804,10.1199,67799.959763501,0
+MMU.US,D,20220916,000000,10.0903,10.1001,9.99143,10.0607,69746.786456808,0
+MMU.US,D,20220919,000000,10.0607,10.0705,10.0058,10.0211,95239.692751586,0
+MMU.US,D,20220920,000000,9.96185,9.98157,9.942,9.96185,111452.79259921,0
+MMU.US,D,20220921,000000,9.99143,9.99143,9.91239,9.95192,48502.697877825,0
+MMU.US,D,20220922,000000,9.9311,9.95094,9.8418,9.86164,111592.65322655,0
+MMU.US,D,20220923,000000,9.95094,9.95094,9.77235,9.79219,125007.39785267,0
+MMU.US,D,20220926,000000,9.78227,9.78227,9.74418,9.76243,91589.977811004,0
+MMU.US,D,20220927,000000,9.77235,9.82196,9.69299,9.71283,119323.59403971,0
+MMU.US,D,20220928,000000,9.71283,9.79219,9.71283,9.75251,91982.068551071,0
+MMU.US,D,20220929,000000,9.71283,9.73832,9.58385,9.64338,91944.774573224,0
+MMU.US,D,20220930,000000,9.6533,9.69299,9.55409,9.62354,101849.85350033,0
+MMU.US,D,20221003,000000,9.6533,9.75242,9.62354,9.64338,107394.56085538,0
+MMU.US,D,20221004,000000,9.81204,9.88149,9.70787,9.75251,148562.07267181,0
+MMU.US,D,20221005,000000,9.72275,9.7426,9.66332,9.69299,95658.045232375,0
+MMU.US,D,20221006,000000,9.70291,9.7548,9.65826,9.71283,104470.5114031,0
+MMU.US,D,20221007,000000,9.72275,9.76243,9.67315,9.76243,80945.066999034,0
+MMU.US,D,20221010,000000,9.80212,9.82196,9.68307,9.75251,42328.664856419,0
+MMU.US,D,20221011,000000,9.80212,9.8418,9.72771,9.83188,151139.38892464,0
+MMU.US,D,20221012,000000,9.85172,9.92117,9.77235,9.81204,69825.413928526,0
+MMU.US,D,20221013,000000,9.80212,9.82196,9.64338,9.75251,100938.67090645,0
+MMU.US,D,20221014,000000,9.82196,9.82196,9.57393,9.63346,186074.77465922,0
+MMU.US,D,20221017,000000,9.68307,9.68307,9.58385,9.58385,90274.609132884,0
+MMU.US,D,20221018,000000,9.64338,9.71283,9.55409,9.57393,128282.21228578,0
+MMU.US,D,20221019,000000,9.57393,9.58772,9.47472,9.48464,294603.27403022,0
+MMU.US,D,20221020,000000,9.58385,9.59377,9.49456,9.59377,114678.98187973,0
+MMU.US,D,20221021,000000,9.59278,9.59278,9.51309,9.54297,71625.849167504,0
+MMU.US,D,20221024,000000,9.54297,9.54297,9.33378,9.38359,211440.26166039,0
+MMU.US,D,20221025,000000,9.40351,9.69239,9.34374,9.47324,243022.3330953,0
+MMU.US,D,20221026,000000,9.63262,9.63262,9.45332,9.52305,186845.19649334,0
+MMU.US,D,20221027,000000,9.47324,9.59567,9.40351,9.46328,72791.354092359,0
+MMU.US,D,20221028,000000,9.46328,9.46328,9.36367,9.4334,80975.989451827,0
+MMU.US,D,20221031,000000,9.45332,9.50313,9.40351,9.45332,93289.584118726,0
+MMU.US,D,20221101,000000,9.50313,9.57286,9.46328,9.49316,117766.19142089,0
+MMU.US,D,20221102,000000,9.42344,9.52305,9.42344,9.45332,111146.60531022,0
+MMU.US,D,20221103,000000,9.49316,9.49316,9.38359,9.39355,70399.107549784,0
+MMU.US,D,20221104,000000,9.49316,9.53301,9.39355,9.42344,131503.28822685,0
+MMU.US,D,20221107,000000,9.4334,9.45332,9.40351,9.4334,135878.19818595,0
+MMU.US,D,20221108,000000,9.51309,9.51309,9.39355,9.41347,104751.88836678,0
+MMU.US,D,20221109,000000,9.36367,9.4334,9.36367,9.39355,212587.69674145,0
+MMU.US,D,20221110,000000,9.51309,9.62266,9.51309,9.62266,137347.87881471,0
+MMU.US,D,20221111,000000,9.65255,9.69737,9.6127,9.64258,120502.7688758,0
+MMU.US,D,20221114,000000,9.65255,9.65255,9.57286,9.60274,132181.91124941,0
+MMU.US,D,20221115,000000,9.66251,9.792,9.66131,9.77208,228356.64709427,0
+MMU.US,D,20221116,000000,9.77208,9.90158,9.77208,9.86173,135978.58620704,0
+MMU.US,D,20221117,000000,9.86173,10.0012,9.83185,9.95139,198830.52233128,0
+MMU.US,D,20221118,000000,9.95139,10.051,9.89162,10.051,520903.4026339,0
+MMU.US,D,20221121,000000,10.09,10.18,10.05,10.17,195991,0
+MMU.US,D,20221122,000000,10.23,10.31,10.15,10.26,176352,0
+MMU.US,D,20221123,000000,10.26,10.27,10.2,10.22,52666,0
+MMU.US,D,20221125,000000,10.31,10.3175,10.24,10.29,31750,0
+MMU.US,D,20221128,000000,10.26,10.36,10.19,10.21,221068,0
+MMU.US,D,20221129,000000,10.24,10.4,10.1847,10.4,198703,0
+MMU.US,D,20221130,000000,10.46,10.56,10.45,10.54,341379,0
+MMU.US,D,20221201,000000,10.64,10.64,10.42,10.49,81502,0
+MMU.US,D,20221202,000000,10.52,10.6,10.35,10.37,152640,0
+MMU.US,D,20221205,000000,10.39,10.45,10.25,10.38,90040,0
+MMU.US,D,20221206,000000,10.38,10.38,10.24,10.27,114659,0
+MMU.US,D,20221207,000000,10.29,10.4,10.27,10.3,126923,0
+MMU.US,D,20221208,000000,10.25,10.27,10.2,10.21,134375,0
+MMU.US,D,20221209,000000,10.22,10.23,10.1,10.12,130030,0
+MMU.US,D,20221212,000000,10.15,10.23,10.15,10.19,118159,0
+MMU.US,D,20221213,000000,10.3,10.32,10.2001,10.23,108689,0
+MMU.US,D,20221214,000000,10.24,10.31,10.2117,10.31,127536,0
+MMU.US,D,20221215,000000,10.3,10.31,10.22,10.25,174207,0
+MMU.US,D,20221216,000000,10.21,10.235,10.12,10.17,193504,0
+MMU.US,D,20221219,000000,10.21,10.25,10.1,10.14,169141,0
+MMU.US,D,20221220,000000,10.12,10.19,10.08,10.11,112482,0
+MMU.US,D,20221221,000000,10.13,10.13,10.03,10.12,176829,0
+MMU.US,D,20221222,000000,10.16,10.16,10.01,10.08,130181,0
+MMU.US,D,20221223,000000,10.07,10.07,10,10.03,202183,0
+MMU.US,D,20221227,000000,10.03,10.18,9.89,9.98,278676,0
+MMU.US,D,20221228,000000,9.98,10.06,9.9301,10.01,244707,0
+MMU.US,D,20221229,000000,10.02,10.12,10.02,10.12,364057,0
+MMU.US,D,20221230,000000,10.1,10.17,10.04,10.07,231334,0
+MMU.US,D,20230103,000000,10.18,10.23,10.13,10.14,75715,0
+MMU.US,D,20230104,000000,10.2,10.25,10.1701,10.22,75586,0
+MMU.US,D,20230105,000000,10.22,10.22,10.13,10.15,68266,0
+MMU.US,D,20230106,000000,10.21,10.25,10.16,10.25,170466,0
+MMU.US,D,20230109,000000,10.32,10.36,10.27,10.36,78668,0
+MMU.US,D,20230110,000000,10.39,10.39,10.27,10.31,39770,0
+MMU.US,D,20230111,000000,10.35,10.43,10.32,10.34,65162,0
+MMU.US,D,20230112,000000,10.39,10.52,10.3501,10.52,54149,0
+MMU.US,D,20230113,000000,10.48,10.5399,10.36,10.38,67290,0
+MMU.US,D,20230117,000000,10.4,10.44,10.36,10.38,89071,0
+MMU.US,D,20230118,000000,10.44,10.53,10.44,10.53,107885,0
+MMU.US,D,20230119,000000,10.54,10.57,10.47,10.47,86387,0
+MMU.US,D,20230120,000000,10.54,10.68,10.4993,10.68,93768,0
+MMU.US,D,20230123,000000,10.66,10.73,10.6117,10.69,57457,0
+MMU.US,D,20230124,000000,10.77,10.77,10.63,10.67,96530,0
+MMU.US,D,20230125,000000,10.71,10.71,10.57,10.59,52047,0
+MMU.US,D,20230126,000000,10.67,10.69,10.51,10.53,50220,0
+MMU.US,D,20230127,000000,10.53,10.55,10.49,10.54,60521,0
+MMU.US,D,20230130,000000,10.54,10.55,10.4896,10.53,90474,0
+MMU.US,D,20230131,000000,10.57,10.5758,10.49,10.56,40184,0
+MMU.US,D,20230201,000000,10.59,10.64,10.552,10.63,52951,0
+MMU.US,D,20230202,000000,10.68,10.73,10.64,10.68,115280,0
+MMU.US,D,20230203,000000,10.63,10.66,10.5633,10.64,74686,0
+MMU.US,D,20230206,000000,10.52,10.54,10.5,10.5,67301,0
+MMU.US,D,20230207,000000,10.54,10.6,10.51,10.57,62284,0
+MMU.US,D,20230208,000000,10.59,10.62,10.5,10.57,50419,0
+MMU.US,D,20230209,000000,10.57,10.65,10.52,10.52,71281,0
+MMU.US,D,20230210,000000,10.55,10.62,10.53,10.54,41259,0
+MMU.US,D,20230213,000000,10.55,10.61,10.53,10.55,32748,0
+MMU.US,D,20230214,000000,10.53,10.53,10.42,10.45,53784,0
+MMU.US,D,20230215,000000,10.44,10.46,10.37,10.41,68427,0
+MMU.US,D,20230216,000000,10.38,10.4007,10.29,10.3,95396,0
+MMU.US,D,20230217,000000,10.25,10.32,10.25,10.31,23617,0
+MMU.US,D,20230221,000000,10.25,10.25,10.1026,10.15,51868,0
+MMU.US,D,20230222,000000,10.12,10.31,10.12,10.28,76346,0
+MMU.US,D,20230223,000000,10.3,10.345,10.25,10.27,16333,0
+MMU.US,D,20230224,000000,10.27,10.27,10.1,10.12,55736,0
+MMU.US,D,20230227,000000,10.14,10.205,10.13,10.16,30557,0
+MMU.US,D,20230228,000000,10.13,10.18,10.13,10.18,44030,0
+MMU.US,D,20230301,000000,10.2,10.2,10.05,10.09,51085,0
+MMU.US,D,20230302,000000,10.05,10.1099,10.05,10.06,56885,0
+MMU.US,D,20230303,000000,10.1,10.2,10.1,10.2,33026,0
+MMU.US,D,20230306,000000,10.17,10.2,10.08,10.08,33572,0
+MMU.US,D,20230307,000000,10.12,10.1368,10.03,10.07,53734,0
+MMU.US,D,20230308,000000,10.05,10.07,10.01,10.02,88284,0
+MMU.US,D,20230309,000000,10.03,10.15,10.01,10.01,93988,0
+MMU.US,D,20230310,000000,10.03,10.13,10.03,10.06,78062,0
+MMU.US,D,20230313,000000,10.04,10.15,9.98,10.03,103866,0
+MMU.US,D,20230314,000000,10.04,10.085,10.01,10.01,78521,0
+MMU.US,D,20230315,000000,10.01,10.09,10.01,10.07,66674,0
+MMU.US,D,20230316,000000,10.07,10.18,10.07,10.14,43333,0
+MMU.US,D,20230317,000000,10.13,10.2,10.1,10.16,63914,0
+MMU.US,D,20230320,000000,10.15,10.16,10.1,10.11,43042,0
+MMU.US,D,20230321,000000,10.16,10.16,10.01,10.04,37016,0
+MMU.US,D,20230322,000000,10.01,10.07,9.99,10.02,59648,0
+MMU.US,D,20230323,000000,9.96,10.0282,9.96,10.01,59739,0
+MMU.US,D,20230324,000000,10.04,10.06,10.01,10.04,162961,0
+MMU.US,D,20230327,000000,9.97,10.08,9.97,9.97,96189,0
+MMU.US,D,20230328,000000,9.98,10.05,9.97,10.02,81591,0
+MMU.US,D,20230329,000000,9.99,10.08,9.99,10,73800,0
+MMU.US,D,20230330,000000,10.02,10.21,10.02,10.19,79544,0
+MMU.US,D,20230331,000000,10.19,10.28,10.19,10.28,34753,0
+MMU.US,D,20230403,000000,10.24,10.29,10.15,10.19,52838,0
+MMU.US,D,20230404,000000,10.2,10.26,10.1999,10.24,52542,0
+MMU.US,D,20230405,000000,10.23,10.36,10.2034,10.35,42458,0
+MMU.US,D,20230406,000000,10.38,10.44,10.36,10.42,47827,0
+MMU.US,D,20230410,000000,10.41,10.41,10.27,10.33,66875,0
+MMU.US,D,20230411,000000,10.3,10.38,10.3,10.35,44972,0
+MMU.US,D,20230412,000000,10.38,10.45,10.32,10.33,70160,0
+MMU.US,D,20230413,000000,10.35,10.35,10.3,10.3,61089,0
+MMU.US,D,20230414,000000,10.3,10.32,10.23,10.26,73274,0
+MMU.US,D,20230417,000000,10.28,10.28,10.21,10.27,40681,0
+MMU.US,D,20230418,000000,10.24,10.24,10.12,10.12,72163,0
+MMU.US,D,20230419,000000,10.12,10.16,10.06,10.16,39969,0
+MMU.US,D,20230420,000000,10.14,10.175,10.11,10.16,14946,0
+MMU.US,D,20230421,000000,10.12,10.14,10.04,10.07,36729,0
+MMU.US,D,20230424,000000,10.07,10.15,10.05,10.06,54593,0
+MMU.US,D,20230425,000000,10.06,10.1,10.0545,10.06,60393,0
+MMU.US,D,20230426,000000,10.04,10.12,10.04,10.08,60372,0
+MMU.US,D,20230427,000000,10.08,10.12,10.06,10.09,37374,0
+MMU.US,D,20230428,000000,10.09,10.16,10.09,10.12,77719,0
+MMU.US,D,20230501,000000,10.12,10.1348,10.02,10.04,67546,0
+MMU.US,D,20230502,000000,10.03,10.07,10,10.04,78545,0
+MMU.US,D,20230503,000000,10.03,10.06,10.01,10.03,112032,0
+MMU.US,D,20230504,000000,10.05,10.0884,10.03,10.05,51153,0
+MMU.US,D,20230505,000000,10.08,10.12,10.055,10.07,62505,0
+MMU.US,D,20230508,000000,10.06,10.07,10.03,10.05,90892,0
+MMU.US,D,20230509,000000,10.05,10.07,10.02,10.04,104322,0
+MMU.US,D,20230510,000000,10.05,10.0842,10.03,10.05,139320,0
+MMU.US,D,20230511,000000,10.07,10.0801,10.02,10.02,97239,0
+MMU.US,D,20230512,000000,10.02,10.09,10.02,10.06,36819,0
+MMU.US,D,20230515,000000,10.04,10.0613,10.04,10.04,41549,0
+MMU.US,D,20230516,000000,10.03,10.08,10.01,10.01,32334,0
+MMU.US,D,20230517,000000,10.02,10.03,10,10.01,29489,0
+MMU.US,D,20230518,000000,9.99,10,9.93,9.94,91213,0
+MMU.US,D,20230519,000000,9.93,9.93,9.86,9.86,70555,0
+MMU.US,D,20230522,000000,9.81,9.855,9.76,9.77,106106,0
+MMU.US,D,20230523,000000,9.76,9.84,9.76,9.79,92074,0
+MMU.US,D,20230524,000000,9.78,9.78,9.64,9.64,58045,0
+MMU.US,D,20230525,000000,9.68,9.73,9.66,9.71,69150,0
+MMU.US,D,20230526,000000,9.69,9.75,9.69,9.71,60820,0
+MMU.US,D,20230530,000000,9.72,9.8,9.72,9.77,55741,0
+MMU.US,D,20230531,000000,9.79,9.85,9.79,9.84,71946,0
+MMU.US,D,20230601,000000,9.86,9.92,9.85,9.87,81246,0
+MMU.US,D,20230602,000000,9.89,9.89,9.83,9.84,88026,0
+MMU.US,D,20230605,000000,9.84,9.91,9.84,9.87,36319,0
+MMU.US,D,20230606,000000,9.86,9.95,9.86,9.92,30077,0
+MMU.US,D,20230607,000000,9.92,9.97,9.89,9.97,64093,0
+MMU.US,D,20230608,000000,9.93,10.0434,9.9263,10.02,48924,0
+MMU.US,D,20230609,000000,9.99,10.025,9.99,9.99,58558,0
+MMU.US,D,20230612,000000,9.99,10,9.95,9.99,42933,0
+MMU.US,D,20230613,000000,9.99,9.99,9.91,9.92,92881,0
+MMU.US,D,20230614,000000,9.9,9.9651,9.9,9.93,37083,0
+MMU.US,D,20230615,000000,9.92,9.95,9.91,9.91,97356,0
+MMU.US,D,20230616,000000,9.9,9.94,9.88,9.88,53229,0
+MMU.US,D,20230620,000000,9.88,9.93,9.88,9.89,73402,0
+MMU.US,D,20230621,000000,9.91,9.94,9.88,9.92,88101,0
+MMU.US,D,20230622,000000,9.86,9.89,9.85,9.87,68237,0
+MMU.US,D,20230623,000000,9.89,9.97,9.8734,9.93,99274,0
+MMU.US,D,20230626,000000,9.93,10.02,9.93,9.99,31176,0
+MMU.US,D,20230627,000000,9.97,10.07,9.97,10.04,54048,0
+MMU.US,D,20230628,000000,10.03,10.08,10.01,10.04,34865,0
+MMU.US,D,20230629,000000,9.98,9.99,9.93,9.93,68332,0
+MMU.US,D,20230630,000000,9.96,9.9956,9.93,9.93,63047,0
+MMU.US,D,20230703,000000,9.93,10,9.91,9.97,36501,0
+MMU.US,D,20230705,000000,9.96,10.05,9.96,10.01,98953,0
+MMU.US,D,20230706,000000,9.97,9.97,9.83,9.86,70145,0
+MMU.US,D,20230707,000000,9.83,9.935,9.83,9.92,41896,0
+MMU.US,D,20230710,000000,9.92,10.01,9.9,9.99,66601,0
+MMU.US,D,20230711,000000,9.94,9.98,9.94,9.96,32468,0
+MMU.US,D,20230712,000000,9.98,10.04,9.95,10,83895,0
+MMU.US,D,20230713,000000,10,10.05,10,10.03,49367,0
+MMU.US,D,20230714,000000,10.01,10.04,9.95,9.96,96643,0
+MMU.US,D,20230717,000000,9.98,10.04,9.95,10.04,62539,0
+MMU.US,D,20230718,000000,10,10.059,10,10.02,45856,0
+MMU.US,D,20230719,000000,10.02,10.07,10.02,10.07,53551,0
+MMU.US,D,20230720,000000,10.02,10.0528,10.02,10.04,47076,0
+MMU.US,D,20230721,000000,9.99,10.05,9.99,10.03,19777,0
+MMU.US,D,20230724,000000,10.03,10.0599,10,10,101935,0
+MMU.US,D,20230725,000000,10,10.01,9.97,9.99,44751,0
+MMU.US,D,20230726,000000,9.99,10.04,9.99,10.01,26656,0
+MMU.US,D,20230727,000000,10.01,10.01,9.94,9.94,31406,0
+MMU.US,D,20230728,000000,9.98,10.01,9.95,9.99,34747,0
+MMU.US,D,20230731,000000,9.98,10.02,9.96,10,28392,0
+MMU.US,D,20230801,000000,9.99,10.01,9.92,9.94,101987,0
+MMU.US,D,20230802,000000,9.92,9.945,9.85,9.87,87733,0
+MMU.US,D,20230803,000000,9.83,9.83,9.74,9.75,70254,0
+MMU.US,D,20230804,000000,9.76,9.83,9.75,9.75,77434,0
+MMU.US,D,20230807,000000,9.74,9.76,9.7,9.73,152999,0
+MMU.US,D,20230808,000000,9.73,9.75,9.71,9.74,85783,0
+MMU.US,D,20230809,000000,9.71,9.785,9.69,9.75,89120,0
+MMU.US,D,20230810,000000,9.73,9.83,9.725,9.73,198482,0
+MMU.US,D,20230811,000000,9.76,9.79,9.735,9.77,53243,0
+MMU.US,D,20230814,000000,9.73,9.78,9.73,9.75,88373,0
+MMU.US,D,20230815,000000,9.73,9.7786,9.7285,9.73,241727,0
+MMU.US,D,20230816,000000,9.69,9.75,9.65,9.65,208473,0
+MMU.US,D,20230817,000000,9.66,9.68,9.65,9.66,108693,0
+MMU.US,D,20230818,000000,9.66,9.72,9.66,9.68,67391,0
+MMU.US,D,20230821,000000,9.63,9.7,9.56,9.6,77289,0
+MMU.US,D,20230822,000000,9.57,9.66,9.57,9.62,126442,0
+MMU.US,D,20230823,000000,9.67,9.675,9.58,9.62,108554,0
+MMU.US,D,20230824,000000,9.6,9.64,9.57,9.58,135463,0
+MMU.US,D,20230825,000000,9.55,9.58,9.52,9.54,88571,0
+MMU.US,D,20230828,000000,9.55,9.6,9.55,9.56,110774,0
+MMU.US,D,20230829,000000,9.56,9.62,9.53,9.59,128998,0
+MMU.US,D,20230830,000000,9.57,9.66,9.57,9.6,87760,0
+MMU.US,D,20230831,000000,9.61,9.65,9.57,9.59,217657,0
+MMU.US,D,20230901,000000,9.61,9.62,9.57,9.59,63963,0
+MMU.US,D,20230905,000000,9.59,9.59,9.55,9.58,102794,0
+MMU.US,D,20230906,000000,9.56,9.58,9.54,9.54,78883,0
+MMU.US,D,20230907,000000,9.54,9.58,9.51,9.56,98083,0
+MMU.US,D,20230908,000000,9.57,9.66,9.53,9.58,56294,0
+MMU.US,D,20230911,000000,9.56,9.56,9.46,9.49,48987,0
+MMU.US,D,20230912,000000,9.47,9.5354,9.43,9.44,54374,0
+MMU.US,D,20230913,000000,9.43,9.47,9.43,9.44,587209,0
+MMU.US,D,20230914,000000,9.41,9.47,9.41,9.43,183571,0
+MMU.US,D,20230915,000000,9.42,9.49,9.41,9.41,199068,0
+MMU.US,D,20230918,000000,9.39,9.44,9.39,9.44,99073,0
+MMU.US,D,20230919,000000,9.41,9.43,9.4,9.41,44849,0
+MMU.US,D,20230920,000000,9.42,9.4999,9.41,9.43,252904,0
+MMU.US,D,20230921,000000,9.36,9.36,9.3,9.31,290893,0
+MMU.US,D,20230922,000000,9.31,9.35,9.3,9.32,78003,0
+MMU.US,D,20230925,000000,9.29,9.29,9.17,9.17,163002,0
+MMU.US,D,20230926,000000,9.17,9.175,9.06,9.07,645935,0
+MMU.US,D,20230927,000000,9.07,9.0922,9,9.02,200737,0
+MMU.US,D,20230928,000000,9.01,9.0425,8.98,8.98,145693,0
+MMU.US,D,20230929,000000,8.97,9.07,8.93,8.93,143432,0
+MMU.US,D,20231002,000000,8.96,9.04,8.9,8.93,265731,0
+MMU.US,D,20231003,000000,8.9,9,8.9,9,147679,0
+MMU.US,D,20231004,000000,9,9.08,8.995,9.05,126565,0
+MMU.US,D,20231005,000000,9.04,9.07,9.02,9.06,109352,0
+MMU.US,D,20231006,000000,8.99,9.03,8.91,8.99,116273,0
+MMU.US,D,20231009,000000,9.01,9.02,8.985,9,67310,0
+MMU.US,D,20231010,000000,8.98,9.07,8.9252,9.02,149821,0
+MMU.US,D,20231011,000000,9.09,9.13,9.0722,9.12,57957,0
+MMU.US,D,20231012,000000,9.17,9.17,9.01,9.04,97591,0
+MMU.US,D,20231013,000000,9.09,9.12,8.97,9,126289,0
+MMU.US,D,20231016,000000,9.04,9.05,8.94,8.96,152799,0
+MMU.US,D,20231017,000000,8.9,8.95,8.87,8.87,119981,0
+MMU.US,D,20231018,000000,8.83,8.86,8.81,8.83,182643,0
+MMU.US,D,20231019,000000,8.81,8.835,8.785,8.82,151927,0
+MMU.US,D,20231020,000000,8.79,8.82,8.77,8.78,106104,0
+MMU.US,D,20231023,000000,8.69,8.75,8.645,8.65,137953,0
+MMU.US,D,20231024,000000,8.7,8.775,8.6843,8.77,183959,0
+MMU.US,D,20231025,000000,8.72,8.76,8.6,8.64,123442,0
+MMU.US,D,20231026,000000,8.64,8.69,8.64,8.67,124823,0
+MMU.US,D,20231027,000000,8.67,8.6974,8.64,8.695,101396,0
+MMU.US,D,20231030,000000,8.65,8.73,8.65,8.68,80974,0
+MMU.US,D,20231031,000000,8.69,8.77,8.69,8.77,177502,0
+MMU.US,D,20231101,000000,8.79,8.9,8.7706,8.86,163824,0
+MMU.US,D,20231102,000000,8.95,9.03,8.95,9.02,212893,0
+MMU.US,D,20231103,000000,9.08,9.2,9.08,9.18,146016,0
+MMU.US,D,20231106,000000,9.16,9.17,9.08,9.14,131489,0
+MMU.US,D,20231107,000000,9.14,9.3,9.135,9.27,174128,0
+MMU.US,D,20231108,000000,9.27,9.4201,9.27,9.38,125355,0
+MMU.US,D,20231109,000000,9.36,9.38,9.27,9.27,261302,0
+MMU.US,D,20231110,000000,9.34,9.43,9.335,9.43,67599,0
+MMU.US,D,20231113,000000,9.38,9.3946,9.3203,9.36,116318,0
+MMU.US,D,20231114,000000,9.46,9.56,9.46,9.54,93223,0
+MMU.US,D,20231115,000000,9.51,9.525,9.46,9.52,127395,0
+MMU.US,D,20231116,000000,9.6,9.765,9.6,9.75,122594,0
+MMU.US,D,20231117,000000,9.79,9.82,9.775,9.82,183761,0
+MMU.US,D,20231120,000000,9.76,9.89,9.725,9.88,334416,0
+MMU.US,D,20231121,000000,9.81,9.84,9.705,9.72,186056,0
+MMU.US,D,20231122,000000,9.75,9.7684,9.62,9.65,247533,0
+MMU.US,D,20231124,000000,9.63,9.66,9.52,9.52,134855,0
+MMU.US,D,20231127,000000,9.54,9.63,9.53,9.56,226404,0
+MMU.US,D,20231128,000000,9.52,9.595,9.52,9.58,206500,0
+MMU.US,D,20231129,000000,9.64,9.76,9.64,9.76,261169,0
+MMU.US,D,20231130,000000,9.78,9.7888,9.69,9.72,229090,0
+MMU.US,D,20231201,000000,9.78,9.9,9.72,9.88,209800,0
+MMU.US,D,20231204,000000,9.89,9.89,9.8,9.86,155579,0
+MMU.US,D,20231205,000000,9.86,9.95,9.84,9.89,188476,0
+MMU.US,D,20231206,000000,9.89,9.94,9.85,9.86,124758,0
+MMU.US,D,20231207,000000,9.85,10,9.84,9.97,221807,0
+MMU.US,D,20231208,000000,9.95,9.98,9.91,9.97,177845,0
+MMU.US,D,20231211,000000,9.96,9.96,9.86,9.88,238949,0
+MMU.US,D,20231212,000000,9.84,9.9,9.815,9.83,206729,0
+MMU.US,D,20231213,000000,9.83,9.935,9.815,9.91,168524,0
+MMU.US,D,20231214,000000,9.94,10.15,9.94,10.15,165221,0
+MMU.US,D,20231215,000000,10.11,10.18,10.11,10.15,167457,0
+MMU.US,D,20231218,000000,10.1,10.1385,10.09,10.1,94729,0
+MMU.US,D,20231219,000000,10.17,10.18,10.13,10.18,139313,0
+MMU.US,D,20231220,000000,10.12,10.145,10.03,10.04,221952,0
+MMU.US,D,20231221,000000,10.08,10.093,10.035,10.05,241580,0
+MMU.US,D,20231222,000000,10.03,10.1,10.03,10.03,254217,0
+MMU.US,D,20231226,000000,10.02,10.06,10.02,10.02,158679,0
+MMU.US,D,20231227,000000,10.02,10.12,10.02,10.06,261468,0
+MMU.US,D,20231228,000000,10.06,10.06,10.02,10.04,244933,0
+MMU.US,D,20231229,000000,10.05,10.17,10.035,10.17,393227,0
+MMU.US,D,20240102,000000,10.12,10.29,10.065,10.29,284197,0
+MMU.US,D,20240103,000000,10.27,10.29,10.18,10.28,57669,0
+MMU.US,D,20240104,000000,10.19,10.245,10.125,10.17,179590,0
+MMU.US,D,20240105,000000,10.12,10.19,10.1,10.12,117790,0
+MMU.US,D,20240108,000000,10.15,10.22,10.15,10.19,227033,0
+MMU.US,D,20240109,000000,10.21,10.23,10.07,10.08,220689,0
+MMU.US,D,20240110,000000,10.09,10.12,10.04,10.065,201945,0
+MMU.US,D,20240111,000000,10.06,10.09,10.0391,10.075,148341,0
+MMU.US,D,20240112,000000,10.09,10.13,10.08,10.13,101547,0
+MMU.US,D,20240116,000000,10.13,10.13,10.02,10.04,115371,0
+MMU.US,D,20240117,000000,10.02,10.04,9.9975,10.01,174140,0
+MMU.US,D,20240118,000000,10.02,10.04,9.94,9.94,89442,0
+MMU.US,D,20240119,000000,9.93,9.96,9.83,9.94,99436,0
+MMU.US,D,20240122,000000,9.96,10.04,9.96,9.98,81220,0
+MMU.US,D,20240123,000000,9.94,10,9.91,9.99,114181,0
+MMU.US,D,20240124,000000,9.99,10.03,9.96,9.97,113132,0
+MMU.US,D,20240125,000000,9.97,10.06,9.97,10.03,133709,0
+MMU.US,D,20240126,000000,10.02,10.02,9.9606,9.99,156077,0
+MMU.US,D,20240129,000000,9.99,10.04,9.98,10.04,137708,0
+MMU.US,D,20240130,000000,10.03,10.0506,10,10.02,173380,0
+MMU.US,D,20240131,000000,10.03,10.13,10.03,10.11,229635,0
+MMU.US,D,20240201,000000,10.16,10.23,10.16,10.21,200454,0
+MMU.US,D,20240202,000000,10.11,10.15,10.09,10.1,181304,0
+MMU.US,D,20240205,000000,10.05,10.09,10.01,10.045,154560,0
+MMU.US,D,20240206,000000,10.05,10.19,10.05,10.12,172031,0
+MMU.US,D,20240207,000000,10.13,10.18,10.13,10.17,171481,0
+MMU.US,D,20240208,000000,10.16,10.18,10.16,10.17,118204,0
+MMU.US,D,20240209,000000,10.19,10.25,10.16,10.18,167245,0
+MMU.US,D,20240212,000000,10.2,10.24,10.19,10.21,61597,0
+MMU.US,D,20240213,000000,10.13,10.17,10.0999,10.13,204000,0
+MMU.US,D,20240214,000000,10.13,10.25,10.13,10.23,151204,0
+MMU.US,D,20240215,000000,10.26,10.3107,10.2381,10.3,168841,0
+MMU.US,D,20240216,000000,10.28,10.28,10.19,10.22,64288,0
+MMU.US,D,20240220,000000,10.22,10.295,10.22,10.295,89373,0
+MMU.US,D,20240221,000000,10.28,10.39,10.28,10.31,140453,0
+MMU.US,D,20240222,000000,10.37,10.39,10.25,10.25,82971,0
+MMU.US,D,20240223,000000,10.28,10.28,10.22,10.24,165362,0
+MMU.US,D,20240226,000000,10.23,10.24,10.16,10.18,103797,0
+MMU.US,D,20240227,000000,10.16,10.165,10.12,10.12,170494,0
+MMU.US,D,20240228,000000,10.15,10.1509,10.1309,10.15,81089,0
+MMU.US,D,20240229,000000,10.16,10.185,10.16,10.18,118704,0
+MMU.US,D,20240301,000000,10.17,10.1899,10.15,10.17,190012,0
+MMU.US,D,20240304,000000,10.15,10.17,10.12,10.14,147345,0
+MMU.US,D,20240305,000000,10.16,10.19,10.13,10.15,486277,0
+MMU.US,D,20240306,000000,10.17,10.2,10.15,10.2,167430,0
+MMU.US,D,20240307,000000,10.2,10.26,10.2,10.25,161647,0
+MMU.US,D,20240308,000000,10.25,10.26,10.22,10.24,125147,0
+MMU.US,D,20240311,000000,10.24,10.255,10.23,10.25,101248,0
+MMU.US,D,20240312,000000,10.22,10.32,10.2,10.28,569716,0
+MMU.US,D,20240313,000000,10.27,10.4,10.27,10.3,218942,0
+MMU.US,D,20240314,000000,10.3,10.3345,10.18,10.21,120864,0
+MMU.US,D,20240315,000000,10.16,10.28,10.16,10.27,76514,0
+MMU.US,D,20240318,000000,10.3,10.42,10.2995,10.4,206397,0
+MMU.US,D,20240319,000000,10.4,10.44,10.3,10.32,230587,0
+MMU.US,D,20240320,000000,10.35,10.42,10.32,10.35,330611,0
+MMU.US,D,20240321,000000,10.395,10.45,10.38,10.43,202551,0
+MMU.US,D,20240322,000000,10.44,10.44,10.37,10.41,167862,0
+MMU.US,D,20240325,000000,10.39,10.39,10.33,10.34,88357,0
+MMU.US,D,20240326,000000,10.34,10.37,10.29,10.34,127693,0
+MMU.US,D,20240327,000000,10.33,10.38,10.29,10.37,94885,0
+MMU.US,D,20240328,000000,10.33,10.45,10.3,10.45,109828,0
+MMU.US,D,20240401,000000,10.4,10.4199,10.28,10.32,157708,0
+MMU.US,D,20240402,000000,10.25,10.27,10.2,10.25,160282,0
+MMU.US,D,20240403,000000,10.2,10.21,10.15,10.18,152668,0
+MMU.US,D,20240404,000000,10.2,10.21,10.12,10.15,146541,0
+MMU.US,D,20240405,000000,10.12,10.18,10.11,10.155,122196,0
+MMU.US,D,20240408,000000,10.18,10.2,10.065,10.094,250077,0
+MMU.US,D,20240409,000000,10.11,10.16,10.105,10.15,91654,0
+MMU.US,D,20240410,000000,10.1,10.12,10.025,10.05,156275,0
+MMU.US,D,20240411,000000,10.11,10.11,10.045,10.06,177846,0
+MMU.US,D,20240412,000000,10.07,10.18,10.07,10.13,119424,0
+MMU.US,D,20240415,000000,10.09,10.1,9.96,9.98,140613,0
+MMU.US,D,20240416,000000,9.94,10.055,9.94,9.99,189794,0
+MMU.US,D,20240417,000000,10.02,10.03,9.98,10.004,158920,0
+MMU.US,D,20240418,000000,9.99,10.04,9.95,9.972,109024,0
+MMU.US,D,20240419,000000,10.01,10.01,9.935,9.96,100069,0
+MMU.US,D,20240422,000000,9.91,10.01,9.8988,9.92,202082,0
+MMU.US,D,20240423,000000,9.94,10.05,9.9146,10.05,220882,0
+MMU.US,D,20240424,000000,10,10.04,9.98,9.98,178966,0
+MMU.US,D,20240425,000000,9.86,9.955,9.85,9.91,192730,0
+MMU.US,D,20240426,000000,9.91,9.945,9.9,9.91,97710,0
+MMU.US,D,20240429,000000,9.91,9.945,9.905,9.93,82711,0
+MMU.US,D,20240430,000000,9.89,9.93,9.89,9.91,94763,0
+MMU.US,D,20240501,000000,9.93,9.9894,9.92,9.97,191524,0
+MMU.US,D,20240502,000000,9.94,10.01,9.92,9.98,133004,0
+MMU.US,D,20240503,000000,10.03,10.19,10.0213,10.12,193195,0
+MMU.US,D,20240506,000000,10.12,10.14,10.08,10.12,184789,0
+MMU.US,D,20240507,000000,10.16,10.2183,10.16,10.21,80333,0
+MMU.US,D,20240508,000000,10.21,10.235,10.18,10.23,173479,0
+MMU.US,D,20240509,000000,10.22,10.275,10.22,10.26,54028,0
+MMU.US,D,20240510,000000,10.26,10.26,10.19,10.2,65472,0
+MMU.US,D,20240513,000000,10.19,10.24,10.15,10.16,98311,0
+MMU.US,D,20240514,000000,10.16,10.19,10.135,10.14,86227,0
+MMU.US,D,20240515,000000,10.18,10.25,10.18,10.22,174067,0
+MMU.US,D,20240516,000000,10.22,10.27,10.21,10.26,110726,0
+MMU.US,D,20240517,000000,10.28,10.36,10.25,10.34,147189,0
+MMU.US,D,20240520,000000,10.36,10.36,10.3,10.32,75805,0
+MMU.US,D,20240521,000000,10.35,10.35,10.305,10.31,101496,0
+MMU.US,D,20240522,000000,10.28,10.28,10.18,10.205,136748,0
+MMU.US,D,20240523,000000,10.18,10.22,10.09,10.11,61426,0
+MMU.US,D,20240524,000000,10.16,10.16,10.065,10.075,106447,0
+MMU.US,D,20240528,000000,10.08,10.1001,9.99,10,99910,0
+MMU.US,D,20240529,000000,9.98,9.99,9.885,9.89,88961,0
+MMU.US,D,20240530,000000,9.94,9.94,9.88,9.895,92989,0
+MMU.US,D,20240531,000000,9.94,9.98,9.89,9.93,195779,0
+MMU.US,D,20240603,000000,9.98,9.99,9.95,9.97,255751,0
+MMU.US,D,20240604,000000,10.01,10.04,9.98,10.01,198743,0
+MMU.US,D,20240605,000000,10.02,10.08,10.01,10.06,154590,0
+MMU.US,D,20240606,000000,10.05,10.1,10.05,10.1,112067,0
+MMU.US,D,20240607,000000,9.98,10.065,9.96,10.055,224466,0
+MMU.US,D,20240610,000000,10.04,10.13,10.04,10.095,191375,0
+MMU.US,D,20240611,000000,10.12,10.15,10.1028,10.13,130430,0
+MMU.US,D,20240612,000000,10.18,10.24,10.17,10.175,110782,0
+MMU.US,D,20240613,000000,10.22,10.28,10.22,10.26,115669,0
+MMU.US,D,20240614,000000,10.23,10.33,10.23,10.32,146196,0
+MMU.US,D,20240617,000000,10.27,10.36,10.27,10.315,116691,0
+MMU.US,D,20240618,000000,10.3,10.38,10.3,10.3,178747,0
+MMU.US,D,20240620,000000,10.25,10.36,10.25,10.34,159170,0
+MMU.US,D,20240621,000000,10.31,10.31,10.26,10.3,110717,0
+MMU.US,D,20240624,000000,10.31,10.31,10.235,10.27,190037,0
+MMU.US,D,20240625,000000,10.27,10.275,10.22,10.245,109059,0
+MMU.US,D,20240626,000000,10.22,10.27,10.2,10.25,94379,0
+MMU.US,D,20240627,000000,10.25,10.3,10.25,10.28,57806,0
+MMU.US,D,20240628,000000,10.27,10.35,10.27,10.35,125755,0
+MMU.US,D,20240701,000000,10.31,10.3333,10.24,10.24,111776,0
+MMU.US,D,20240702,000000,10.27,10.34,10.25,10.33,105404,0
+MMU.US,D,20240703,000000,10.36,10.36,10.3,10.35,88086,0
+MMU.US,D,20240705,000000,10.35,10.4,10.335,10.34,113940,0
+MMU.US,D,20240708,000000,10.32,10.37,10.27,10.34,177050,0
+MMU.US,D,20240709,000000,10.33,10.37,10.3173,10.35,125597,0
+MMU.US,D,20240710,000000,10.38,10.455,10.34,10.42,142468,0
+MMU.US,D,20240711,000000,10.45,10.53,10.4,10.505,186484,0
+MMU.US,D,20240712,000000,10.52,10.625,10.49,10.6,86257,0
+MMU.US,D,20240715,000000,10.6,10.605,10.53,10.57,109886,0
+MMU.US,D,20240716,000000,10.57,10.63,10.525,10.58,87939,0
+MMU.US,D,20240717,000000,10.57,10.575,10.44,10.48,87393,0
+MMU.US,D,20240718,000000,10.43,10.46,10.43,10.435,91185,0
+MMU.US,D,20240719,000000,10.4,10.49,10.4,10.48,48409,0
+MMU.US,D,20240722,000000,10.48,10.5,10.4,10.43,90813,0
+MMU.US,D,20240723,000000,10.42,10.46,10.42,10.42,72243,0
+MMU.US,D,20240724,000000,10.35,10.4,10.32,10.33,136084,0
+MMU.US,D,20240725,000000,10.35,10.44,10.33,10.43,141458,0
+MMU.US,D,20240726,000000,10.43,10.575,10.38,10.57,166610,0
+MMU.US,D,20240729,000000,10.53,10.55,10.465,10.53,91350,0
+MMU.US,D,20240730,000000,10.52,10.54,10.425,10.46,216050,0
+MMU.US,D,20240731,000000,10.49,10.555,10.48,10.55,119281,0
+MMU.US,D,20240801,000000,10.55,10.67,10.48,10.67,206005,0
+MMU.US,D,20240802,000000,10.69,10.71,10.65,10.65,160140,0
+MMU.US,D,20240805,000000,10.65,10.65,10.45,10.45,173904,0
+MMU.US,D,20240806,000000,10.44,10.66,10.44,10.61,164948,0
+MMU.US,D,20240807,000000,10.66,10.745,10.601,10.61,143221,0
+MMU.US,D,20240808,000000,10.6,10.73,10.565,10.73,184587,0
+MMU.US,D,20240809,000000,10.75,10.77,10.72,10.725,68048,0
+MMU.US,D,20240812,000000,10.69,10.73,10.65,10.67,122609,0
+MMU.US,D,20240813,000000,10.71,10.755,10.69,10.75,186802,0
+MMU.US,D,20240814,000000,10.76,10.77,10.71,10.765,73608,0
+MMU.US,D,20240815,000000,10.75,10.75,10.68,10.735,171533,0
+MMU.US,D,20240816,000000,10.78,10.8,10.76,10.78,111296,0
+MMU.US,D,20240819,000000,10.77,10.7971,10.74,10.74,84766,0
+MMU.US,D,20240820,000000,10.78,10.8108,10.75,10.76,119886,0
+MMU.US,D,20240821,000000,10.75,10.81,10.75,10.78,70251,0
+MMU.US,D,20240822,000000,10.79,10.8,10.545,10.58,465459,0
+MMU.US,D,20240823,000000,10.56,10.64,10.54,10.64,149661,0
+MMU.US,D,20240826,000000,10.7,10.702,10.64,10.69,128733,0
+MMU.US,D,20240827,000000,10.66,10.73,10.635,10.69,134602,0
+MMU.US,D,20240828,000000,10.71,10.73,10.69,10.71,123511,0
+MMU.US,D,20240829,000000,10.71,10.765,10.695,10.72,138483,0
+MMU.US,D,20240830,000000,10.76,10.76,10.69,10.76,53963,0
+MMU.US,D,20240903,000000,10.74,10.79,10.685,10.695,112031,0
+MMU.US,D,20240904,000000,10.71,10.82,10.7,10.78,99467,0
+MMU.US,D,20240905,000000,10.79,10.82,10.73,10.77,103075,0
+MMU.US,D,20240906,000000,10.8,10.835,10.78,10.81,110276,0
+MMU.US,D,20240909,000000,10.8,10.84,10.765,10.84,80756,0
+MMU.US,D,20240910,000000,10.84,10.9,10.81,10.88,89034,0
+MMU.US,D,20240911,000000,10.87,10.95,10.845,10.91,223729,0
+MMU.US,D,20240912,000000,10.91,10.9997,10.91,10.955,171486,0
+MMU.US,D,20240913,000000,11,11,10.89,10.92,204728,0
+MMU.US,D,20240916,000000,10.95,10.955,10.885,10.9,128059,0
+MMU.US,D,20240917,000000,10.9,10.93,10.88,10.895,120465,0
+MMU.US,D,20240918,000000,10.89,10.95,10.89,10.915,90072,0
+MMU.US,D,20240919,000000,10.96,10.96,10.88,10.89,96692,0
+MMU.US,D,20240920,000000,10.87,10.905,10.84,10.84,116376,0
+MMU.US,D,20240923,000000,10.78,10.83,10.75,10.75,86680,0
+MMU.US,D,20240924,000000,10.79,10.835,10.765,10.78,118992,0
+MMU.US,D,20240925,000000,10.78,10.84,10.775,10.815,142750,0
+MMU.US,D,20240926,000000,10.84,10.84,10.778,10.8,112498,0
+MMU.US,D,20240927,000000,10.82,10.86,10.78,10.82,98246,0
+MMU.US,D,20240930,000000,10.8209,10.86,10.8201,10.84,111332,0
+MMU.US,D,20241001,000000,10.9,10.9461,10.8752,10.92,179355,0
+MMU.US,D,20241002,000000,10.92,10.92,10.865,10.89,225217,0
+MMU.US,D,20241003,000000,10.86,10.9,10.8,10.88,167910,0
+MMU.US,D,20241004,000000,10.86,10.86,10.8244,10.83,139003,0
+MMU.US,D,20241007,000000,10.81,10.84,10.81,10.83,257872,0
+MMU.US,D,20241008,000000,10.83,10.83,10.8,10.82,84457,0
+MMU.US,D,20241009,000000,10.8,10.94,10.8,10.88,209549,0
+MMU.US,D,20241010,000000,10.89,10.9,10.82,10.88,195450,0
+MMU.US,D,20241011,000000,10.88,10.945,10.85,10.91,404476,0
+MMU.US,D,20241014,000000,10.91,10.91,10.76,10.775,117568,0
+MMU.US,D,20241015,000000,10.9,10.9,10.75,10.79,174086,0
+MMU.US,D,20241016,000000,10.82,10.83,10.75,10.78,125300,0
+MMU.US,D,20241017,000000,10.76,10.81,10.755,10.8,180149,0
+MMU.US,D,20241018,000000,10.85,10.85,10.8,10.81,84395,0
+MMU.US,D,20241021,000000,10.82,10.835,10.75,10.765,138638,0
+MMU.US,D,20241022,000000,10.77,10.7859,10.69,10.7,96408,0
+MMU.US,D,20241023,000000,10.68,10.68,10.515,10.57,173693,0
+MMU.US,D,20241024,000000,10.5,10.515,10.395,10.42,156704,0
+MMU.US,D,20241025,000000,10.42,10.475,10.35,10.36,219153,0
+MMU.US,D,20241028,000000,10.36,10.4,10.32,10.325,127429,0
+MMU.US,D,20241029,000000,10.3,10.3,10.21,10.27,158566,0
+MMU.US,D,20241030,000000,10.27,10.35,10.2162,10.34,210981,0
+MMU.US,D,20241031,000000,10.33,10.41,10.31,10.41,209919,0
+MMU.US,D,20241101,000000,10.41,10.4558,10.34,10.37,208658,0
+MMU.US,D,20241104,000000,10.37,10.45,10.34,10.34,173483,0
+MMU.US,D,20241105,000000,10.4,10.45,10.37,10.45,111969,0
+MMU.US,D,20241106,000000,10.42,10.445,10.355,10.365,239608,0
+MMU.US,D,20241107,000000,10.42,10.515,10.41,10.46,174509,0
+MMU.US,D,20241108,000000,10.5,10.565,10.5,10.54,124523,0
+MMU.US,D,20241111,000000,10.56,10.56,10.47,10.47,121710,0
+MMU.US,D,20241112,000000,10.485,10.49,10.305,10.36,176759,0
+MMU.US,D,20241113,000000,10.405,10.442,10.3778,10.39,119347,0
+MMU.US,D,20241114,000000,10.44,10.46,10.39,10.44,156079,0
+MMU.US,D,20241115,000000,10.42,10.46,10.39,10.43,135903,0
+MMU.US,D,20241118,000000,10.445,10.445,10.3901,10.41,97223,0
+MMU.US,D,20241119,000000,10.43,10.45,10.39,10.43,166109,0
+MMU.US,D,20241120,000000,10.4477,10.46,10.4117,10.45,127230,0
+MMU.US,D,20241121,000000,10.44,10.47,10.41,10.43,101249,0
+MMU.US,D,20241122,000000,10.47,10.5,10.43,10.44,107929,0
+MMU.US,D,20241125,000000,10.485,10.5,10.435,10.44,122812,0
+MMU.US,D,20241126,000000,10.43,10.4999,10.43,10.46,75652,0
+MMU.US,D,20241127,000000,10.51,10.635,10.5,10.63,137057,0
+MMU.US,D,20241129,000000,10.65,10.71,10.65,10.67,70932,0
+MMU.US,D,20241202,000000,10.75,10.75,10.64,10.67,169525,0
+MMU.US,D,20241203,000000,10.67,10.67,10.58,10.64,170225,0
+MMU.US,D,20241204,000000,10.64,10.66,10.61,10.62,152038,0
+MMU.US,D,20241205,000000,10.64,10.67,10.54,10.57,153846,0
+MMU.US,D,20241206,000000,10.68,10.68,10.53,10.62,178489,0
+MMU.US,D,20241209,000000,10.62,10.62,10.56,10.575,78317,0
+MMU.US,D,20241210,000000,10.58,10.595,10.57,10.57,145090,0
+MMU.US,D,20241211,000000,10.6001,10.64,10.57,10.59,168922,0
+MMU.US,D,20241212,000000,10.62,10.6247,10.5,10.52,258943,0
+MMU.US,D,20241213,000000,10.56,10.56,10.3447,10.41,181891,0
+MMU.US,D,20241216,000000,10.3927,10.41,10.325,10.38,192535,0
+MMU.US,D,20241217,000000,10.34,10.38,10.295,10.31,290277,0
+MMU.US,D,20241218,000000,10.32,10.36,10.15,10.15,172036,0
+MMU.US,D,20241219,000000,10.18,10.23,10.08,10.19,425210,0
+MMU.US,D,20241220,000000,10.2631,10.31,10.115,10.18,262404,0
+MMU.US,D,20241223,000000,10.1203,10.1899,9.96,9.99,293664,0
+MMU.US,D,20241224,000000,10.0123,10.1094,9.955,10.03,201291,0
+MMU.US,D,20241226,000000,10.0159,10.11,9.995,10.05,307370,0
+MMU.US,D,20241227,000000,10,10.1198,9.9728,10.11,492937,0
+MMU.US,D,20241230,000000,10.13,10.225,10.06,10.19,250764,0
+MMU.US,D,20241231,000000,10.2471,10.33,10.2,10.2,354306,0
+MMU.US,D,20250102,000000,10.245,10.44,10.23,10.41,185633,0
+MMU.US,D,20250103,000000,10.43,10.4531,10.31,10.34,66643,0
+MMU.US,D,20250106,000000,10.32,10.36,10.215,10.29,182756,0
+MMU.US,D,20250107,000000,10.34,10.34,10.188,10.22,155430,0
+MMU.US,D,20250108,000000,10.27,10.275,10.19,10.23,242428,0
+MMU.US,D,20250110,000000,10.19,10.23,10.165,10.2,187891,0
+MMU.US,D,20250113,000000,10.23,10.25,10.07,10.13,158854,0
+MMU.US,D,20250114,000000,10.155,10.2,10.1401,10.18,69265,0
+MMU.US,D,20250115,000000,10.2882,10.36,10.25,10.27,181896,0
+MMU.US,D,20250116,000000,10.33,10.33,10.27,10.28,129664,0
+MMU.US,D,20250117,000000,10.37,10.37,10.28,10.32,142177,0
+MMU.US,D,20250121,000000,10.39,10.39,10.295,10.36,115441,0
+MMU.US,D,20250122,000000,10.31,10.375,10.31,10.34,100044,0
+MMU.US,D,20250123,000000,10.3055,10.36,10.3,10.33,174009,0
+MMU.US,D,20250124,000000,10.265,10.33,10.26,10.26,140915,0
+MMU.US,D,20250127,000000,10.2818,10.4,10.27,10.34,195733,0
+MMU.US,D,20250128,000000,10.32,10.3799,10.31,10.34,183100,0
+MMU.US,D,20250129,000000,10.34,10.37,10.3101,10.345,127257,0
+MMU.US,D,20250130,000000,10.36,10.42,10.325,10.405,123074,0
+MMU.US,D,20250131,000000,10.45,10.45,10.39,10.42,223107,0
+MMU.US,D,20250203,000000,10.479,10.49,10.39,10.42,161238,0
+MMU.US,D,20250204,000000,10.43,10.48,10.4,10.48,169343,0
+MMU.US,D,20250205,000000,10.48,10.57,10.48,10.51,135325,0
+MMU.US,D,20250206,000000,10.54,10.54,10.48,10.5,214356,0
+MMU.US,D,20250207,000000,10.5,10.52,10.44,10.49,103429,0
+MMU.US,D,20250210,000000,10.51,10.54,10.42,10.45,133635,0
+MMU.US,D,20250211,000000,10.43,10.45,10.39,10.42,133081,0
+MMU.US,D,20250212,000000,10.29,10.34,10.25,10.3,193114,0
+MMU.US,D,20250213,000000,10.32,10.37,10.3,10.35,174204,0
+MMU.US,D,20250214,000000,10.44,10.48,10.41,10.48,157407,0
+MMU.US,D,20250218,000000,10.5,10.51,10.465,10.49,152165,0
+MMU.US,D,20250219,000000,10.49,10.53,10.47,10.5,112460,0
+MMU.US,D,20250220,000000,10.55,10.56,10.46,10.5,139107,0
+MMU.US,D,20250221,000000,10.475,10.49,10.445,10.47,75129,0
+MMU.US,D,20250224,000000,10.47,10.47,10.37,10.38,106179,0
+MMU.US,D,20250225,000000,10.44,10.46,10.41,10.45,112798,0
+MMU.US,D,20250226,000000,10.4499,10.47,10.41,10.45,102777,0
+MMU.US,D,20250227,000000,10.48,10.48,10.42,10.45,78547,0
+MMU.US,D,20250228,000000,10.48,10.52,10.44,10.52,210592,0
+MMU.US,D,20250303,000000,10.47,10.5302,10.46,10.48,101171,0
+MMU.US,D,20250304,000000,10.505,10.505,10.4,10.4,78583,0
+MMU.US,D,20250305,000000,10.45,10.47,10.41,10.43,80884,0
+MMU.US,D,20250306,000000,10.43,10.452,10.34,10.39,104784,0
+MMU.US,D,20250307,000000,10.41,10.43,10.3,10.33,82700,0
+MMU.US,D,20250310,000000,10.32,10.35,10.28,10.31,133468,0
+MMU.US,D,20250311,000000,10.335,10.35,10.26,10.29,91761,0
+MMU.US,D,20250312,000000,10.29,10.32,10.21,10.25,91099,0
+MMU.US,D,20250313,000000,10.23,10.27,10.15,10.15,103345,0
+MMU.US,D,20250314,000000,10.21,10.21,10.14,10.17,65461,0
+MMU.US,D,20250317,000000,10.1506,10.19,10.14,10.17,116664,0
+MMU.US,D,20250318,000000,10.17,10.19,10.12,10.17,94556,0
+MMU.US,D,20250319,000000,10.15,10.16,10.08,10.14,129400,0
+MMU.US,D,20250320,000000,10.18,10.25,10.18,10.2,123536,0
+MMU.US,D,20250321,000000,10.25,10.3,10.2204,10.25,66045,0
+MMU.US,D,20250324,000000,10.265,10.34,10.26,10.34,245598,0
+MMU.US,D,20250325,000000,10.33,10.34,10.288,10.32,125402,0
+MMU.US,D,20250326,000000,10.305,10.31,10.22,10.25,85642,0
+MMU.US,D,20250327,000000,10.2148,10.34,10.205,10.23,123809,0
+MMU.US,D,20250328,000000,10.26,10.28,10.2,10.23,79375,0
+MMU.US,D,20250331,000000,10.275,10.31,10.24,10.29,125787,0
+MMU.US,D,20250401,000000,10.31,10.36,10.3,10.35,107601,0
+MMU.US,D,20250402,000000,10.36,10.37,10.31,10.33,102690,0
+MMU.US,D,20250403,000000,10.36,10.3799,10.3,10.33,66620,0
+MMU.US,D,20250404,000000,10.325,10.35,10.08,10.14,145727,0
+MMU.US,D,20250407,000000,10.19,10.19,9.9,10.02,257446,0
+MMU.US,D,20250408,000000,10.125,10.19,9.85,9.88,172462,0
+MMU.US,D,20250409,000000,9.8,9.95,9.61,9.84,241520,0
+MMU.US,D,20250410,000000,9.79,9.83,9.56,9.6,237308,0
+MMU.US,D,20250411,000000,9.7,9.7,9.46,9.58,267237,0
+MMU.US,D,20250414,000000,9.6356,9.7,9.57,9.7,225436,0
+MMU.US,D,20250415,000000,9.6944,9.7665,9.66,9.71,140256,0
+MMU.US,D,20250416,000000,9.7115,9.7454,9.635,9.68,170941,0
+MMU.US,D,20250417,000000,9.73,9.76,9.68,9.71,123614,0
+MMU.US,D,20250421,000000,9.69,9.7,9.52,9.57,239024,0
+MMU.US,D,20250422,000000,9.6294,9.63,9.52,9.61,215097,0
+MMU.US,D,20250423,000000,9.59,9.76,9.59,9.75,278443,0
+MMU.US,D,20250424,000000,9.756,9.88,9.68,9.83,245162,0
+MMU.US,D,20250425,000000,9.92,10.005,9.88,9.99,170464,0
+MMU.US,D,20250428,000000,9.92,10,9.87,9.95,120987,0
+MMU.US,D,20250429,000000,9.97,9.99,9.91,9.92,123400,0
+MMU.US,D,20250430,000000,9.9,9.99,9.9,9.97,175750,0
+MMU.US,D,20250501,000000,10.0374,10.0699,9.97,10.01,100442,0
+MMU.US,D,20250502,000000,10,10.04,9.95,9.99,137796,0
+MMU.US,D,20250505,000000,9.99,10.01,9.94,9.96,68828,0
+MMU.US,D,20250506,000000,9.95,10.05,9.9,9.98,154925,0
+MMU.US,D,20250507,000000,10.01,10.09,9.96,10.03,203227,0
+MMU.US,D,20250508,000000,10.03,10.1,10.02,10.03,105410,0
+MMU.US,D,20250509,000000,10.04,10.07,10.01,10.07,88196,0
+MMU.US,D,20250512,000000,10.105,10.12,10.05,10.06,68315,0
+MMU.US,D,20250513,000000,10.0338,10.06,9.98,10.03,61425,0
+MMU.US,D,20250514,000000,10.05,10.05,9.93,9.95,109827,0
+MMU.US,D,20250515,000000,10.13,10.72,9.985,10.06,140286,0
+MMU.US,D,20250516,000000,10.07,10.12,10,10.07,71491,0
+MMU.US,D,20250519,000000,9.9606,10.06,9.9606,10.05,81897,0
+MMU.US,D,20250520,000000,10.05,10.09,9.96,10.02,117187,0
+MMU.US,D,20250521,000000,10.01,10.02,9.87,9.88,158770,0
+MMU.US,D,20250522,000000,9.83,9.9099,9.7805,9.9,76220,0
+MMU.US,D,20250523,000000,9.827,9.9,9.77,9.82,118707,0
+MMU.US,D,20250527,000000,9.92,9.925,9.86,9.9,108341,0
+MMU.US,D,20250528,000000,9.89,9.9097,9.76,9.83,215402,0
+MMU.US,D,20250529,000000,9.8268,9.89,9.81,9.84,84739,0
+MMU.US,D,20250530,000000,9.87,9.93,9.78,9.91,153056,0
+MMU.US,D,20250602,000000,9.9,9.9168,9.83,9.87,99735,0
+MMU.US,D,20250603,000000,9.89,9.89,9.77,9.79,184089,0
+MMU.US,D,20250604,000000,9.8,9.84,9.77,9.81,101886,0
+MMU.US,D,20250605,000000,9.83,9.84,9.77,9.79,94814,0
+MMU.US,D,20250606,000000,9.8,9.81,9.75,9.78,99708,0
+MMU.US,D,20250609,000000,9.83,9.85,9.77,9.8,99908,0
+MMU.US,D,20250610,000000,9.8,9.87,9.79,9.85,96145,0
+MMU.US,D,20250611,000000,9.875,9.94,9.85,9.89,176213,0
+MMU.US,D,20250612,000000,9.84,9.95,9.84,9.95,47086,0
+MMU.US,D,20250613,000000,9.945,9.95,9.89,9.94,75280,0
+MMU.US,D,20250616,000000,9.94,9.96,9.87,9.91,97130,0
+MMU.US,D,20250617,000000,9.9367,9.95,9.89,9.95,100006,0
+MMU.US,D,20250618,000000,9.96,9.96,9.86,9.92,91999,0
+MMU.US,D,20250620,000000,9.9014,9.95,9.81,9.88,125890,0
+MMU.US,D,20250623,000000,9.845,9.86,9.8,9.85,106119,0
+MMU.US,D,20250624,000000,9.855,9.88,9.82,9.88,110330,0
+MMU.US,D,20250625,000000,9.8678,9.88,9.84,9.85,74836,0
+MMU.US,D,20250626,000000,9.86,9.9,9.83,9.9,122739,0
+MMU.US,D,20250627,000000,9.94,9.95,9.84,9.89,132521,0
+MMU.US,D,20250630,000000,9.925,9.99,9.87,9.9,157715,0
+MMU.US,D,20250701,000000,9.93,10,9.93,9.99,172365,0
+MMU.US,D,20250702,000000,9.98,10.03,9.97,10.03,160166,0
+MMU.US,D,20250703,000000,10.07,10.08,10,10.07,59260,0
+MMU.US,D,20250707,000000,10.05,10.05,9.96,10.03,89455,0
+MMU.US,D,20250708,000000,9.9747,10.05,9.97,10.05,109520,0
+MMU.US,D,20250709,000000,10.07,10.075,10.0265,10.07,77400,0
+MMU.US,D,20250710,000000,10.1,10.1,9.98,10.04,126512,0
+MMU.US,D,20250711,000000,10.015,10.03,9.96,10,70770,0
+MMU.US,D,20250714,000000,9.97,10.0199,9.95,9.96,65777,0
+MMU.US,D,20250715,000000,9.98,9.9974,9.94,9.96,138843,0
+MMU.US,D,20250716,000000,9.97,9.99,9.89,9.95,165835,0
+MMU.US,D,20250717,000000,9.9101,9.94,9.83,9.88,123779,0
+MMU.US,D,20250718,000000,9.895,9.895,9.84,9.84,69503,0
+MMU.US,D,20250721,000000,9.79,9.92,9.79,9.87,97098,0
+MMU.US,D,20250722,000000,9.86,9.8899,9.84,9.88,118376,0
+MMU.US,D,20250723,000000,9.88,9.89,9.83,9.88,90936,0
+MMU.US,D,20250724,000000,9.84,9.85,9.8,9.82,173155,0
+MMU.US,D,20250725,000000,9.85,9.89,9.82,9.87,163012,0
+MMU.US,D,20250728,000000,9.92,9.92,9.88,9.9,97123,0
+MMU.US,D,20250729,000000,9.885,9.92,9.885,9.89,74028,0
+MMU.US,D,20250730,000000,9.879,9.94,9.83,9.88,86692,0
+MMU.US,D,20250731,000000,9.93,9.98,9.88,9.93,159790,0
+MMU.US,D,20250801,000000,9.9575,9.97,9.88,9.9,253027,0
+MMU.US,D,20250804,000000,9.94,9.94,9.88,9.92,158735,0
+MMU.US,D,20250805,000000,9.92,9.99,9.9,9.9,139526,0
+MMU.US,D,20250806,000000,9.95,9.99,9.87,9.9,176238,0
+MMU.US,D,20250807,000000,9.931,9.96,9.88,9.92,170626,0
+MMU.US,D,20250808,000000,9.9103,9.96,9.85,9.89,194729,0
+MMU.US,D,20250811,000000,9.92,9.9299,9.89,9.91,131034,0
+MMU.US,D,20250812,000000,9.94,9.98,9.9,9.94,219755,0
+MMU.US,D,20250813,000000,9.97,9.98,9.93,9.98,186418,0
+MMU.US,D,20250814,000000,10,10,9.94,9.95,130837,0
+MMU.US,D,20250815,000000,9.9793,9.98,9.93,9.94,109202,0
+MMU.US,D,20250818,000000,9.952,9.96,9.91,9.93,90541,0
+MMU.US,D,20250819,000000,9.99,9.99,9.85,9.9,213816,0
+MMU.US,D,20250820,000000,9.9,9.93,9.88,9.9,120136,0
+MMU.US,D,20250821,000000,9.883,9.91,9.82,9.83,181179,0
+MMU.US,D,20250822,000000,9.812,9.89,9.8,9.87,133430,0
+MMU.US,D,20250825,000000,9.93,9.95,9.85,9.88,167507,0
+MMU.US,D,20250826,000000,9.89,9.9,9.79,9.85,204695,0
+MMU.US,D,20250827,000000,9.88,9.91,9.84,9.89,185792,0
+MMU.US,D,20250828,000000,9.88,9.92,9.84,9.86,218410,0
+MMU.US,D,20250829,000000,9.89,9.92,9.85,9.89,213036,0
+MMU.US,D,20250902,000000,9.89,9.905,9.85,9.9,155311,0
+MMU.US,D,20250903,000000,9.92,9.94,9.89,9.92,224835,0
+MMU.US,D,20250904,000000,9.95,9.95,9.93,9.95,110052,0
+MMU.US,D,20250905,000000,10,10.08,9.97,10.08,301202,0
+MMU.US,D,20250908,000000,10.11,10.24,10.1088,10.23,188101,0
+MMU.US,D,20250909,000000,10.23,10.26,10.21,10.25,222238,0
+MMU.US,D,20250910,000000,10.3399,10.35,10.27,10.32,144883,0
+MMU.US,D,20250911,000000,10.3894,10.4,10.33,10.37,158767,0
+MMU.US,D,20250912,000000,10.31,10.4,10.31,10.4,136143,0
+MMU.US,D,20250915,000000,10.395,10.4,10.35,10.39,191746,0
+MMU.US,D,20250916,000000,10.41,10.42,10.37,10.4,173916,0
+MMU.US,D,20250917,000000,10.41,10.44,10.38,10.43,172910,0
+MMU.US,D,20250918,000000,10.43,10.4399,10.37,10.39,223979,0
+MMU.US,D,20250919,000000,10.39,10.4028,10.35,10.37,134343,0
+MMU.US,D,20250922,000000,10.37,10.39,10.34,10.37,116979,0
+MMU.US,D,20250923,000000,10.37,10.37,10.31,10.36,166175,0
+MMU.US,D,20250924,000000,10.325,10.37,10.29,10.32,93205,0
+MMU.US,D,20250925,000000,10.325,10.35,10.29,10.33,102157,0
+MMU.US,D,20250926,000000,10.32,10.36,10.31,10.32,72035,0
+MMU.US,D,20250929,000000,10.3117,10.35,10.3,10.32,91265,0
+MMU.US,D,20250930,000000,10.31,10.3545,10.31,10.34,145715,0
+MMU.US,D,20251001,000000,10.385,10.44,10.38,10.43,143344,0
+MMU.US,D,20251002,000000,10.64,10.65,10.33,10.37,231036,0
+MMU.US,D,20251003,000000,10.34,10.36,10.29,10.34,95812,0
+MMU.US,D,20251006,000000,10.325,10.34,10.29,10.34,135963,0
+MMU.US,D,20251007,000000,10.34,10.345,10.31,10.34,171290,0
+MMU.US,D,20251008,000000,10.34,10.37,10.33,10.36,153241,0
+MMU.US,D,20251009,000000,10.37,10.38,10.32,10.36,136942,0
+MMU.US,D,20251010,000000,10.38,10.44,10.33,10.36,162366,0
+MMU.US,D,20251013,000000,10.39,10.39,10.35,10.38,88831,0
+MMU.US,D,20251014,000000,10.37,10.4,10.36,10.39,113823,0
+MMU.US,D,20251015,000000,10.4,10.4,10.37,10.4,167981,0
+MMU.US,D,20251016,000000,10.4,10.42,10.34,10.4,137083,0
+MMU.US,D,20251017,000000,10.37,10.4,10.31,10.37,132527,0
+MMU.US,D,20251020,000000,10.38,10.42,10.37,10.41,105315,0
+MMU.US,D,20251021,000000,10.44,10.46,10.43,10.44,111494,0
+MMU.US,D,20251022,000000,10.4285,10.44,10.4,10.44,94597,0
+MMU.US,D,20251023,000000,10.44,10.44,10.42,10.43,81864,0
+MMU.US,D,20251024,000000,10.43,10.45,10.4,10.43,114563,0
+MMU.US,D,20251027,000000,10.42,10.43,10.38,10.4,109798,0
+MMU.US,D,20251028,000000,10.41,10.41,10.355,10.38,137021,0
+MMU.US,D,20251029,000000,10.375,10.4,10.29,10.33,148862,0
+MMU.US,D,20251030,000000,10.33,10.34,10.26,10.29,177240,0
+MMU.US,D,20251031,000000,10.34,10.35,10.29,10.31,192372,0
+MMU.US,D,20251103,000000,10.29,10.32,10.245,10.3,156544,0
+MMU.US,D,20251104,000000,10.26,10.36,10.25,10.35,280348,0
+MMU.US,D,20251105,000000,10.34,10.42,10.29,10.3,194270,0
+MMU.US,D,20251106,000000,10.33,10.38,10.3,10.3,108417,0
+MMU.US,D,20251107,000000,10.3,10.33,10.25,10.29,153810,0
+MMU.US,D,20251110,000000,10.33,10.3492,10.3,10.33,102597,0
+MMU.US,D,20251111,000000,10.38,10.395,10.34,10.36,197199,0
+MMU.US,D,20251112,000000,10.41,10.41,10.36,10.41,123385,0
+MMU.US,D,20251113,000000,10.44,10.45,10.35,10.41,114127,0
+MMU.US,D,20251114,000000,10.4,10.42,10.3762,10.42,80824,0
+MMU.US,D,20251117,000000,10.381,10.42,10.355,10.4,88579,0
+MMU.US,D,20251118,000000,10.41,10.41,10.35,10.4,128842,0
+MMU.US,D,20251119,000000,10.4,10.42,10.35,10.37,173394,0
+MMU.US,D,20251120,000000,10.3,10.34,10.23,10.27,125890,0
+MMU.US,D,20251121,000000,10.3,10.31,10.22,10.25,130704,0
+MMU.US,D,20251124,000000,10.25,10.26,10.215,10.23,163169,0
+MMU.US,D,20251125,000000,10.24,10.5,10.24,10.31,172068,0
+MMU.US,D,20251126,000000,10.26,10.34,10.24,10.34,181433,0
+MMU.US,D,20251128,000000,10.35,10.4,10.28,10.35,85324,0
+MMU.US,D,20251201,000000,10.36,10.36,10.3,10.31,97034,0
+MMU.US,D,20251202,000000,10.35,10.38,10.29,10.37,158832,0
+MMU.US,D,20251203,000000,10.35,10.47,10.3112,10.45,384591,0
+MMU.US,D,20251204,000000,10.465,10.48,10.44,10.48,171973,0
+MMU.US,D,20251205,000000,10.51,10.53,10.45,10.5,150608,0
+MMU.US,D,20251208,000000,10.49,10.51,10.44,10.5,156962,0
+MMU.US,D,20251209,000000,10.52,10.52,10.42,10.43,165029,0
+MMU.US,D,20251210,000000,10.45,10.489,10.42,10.46,139854,0
+MMU.US,D,20251211,000000,10.48,10.49,10.44,10.49,175121,0
+MMU.US,D,20251212,000000,10.47,10.47,10.43,10.43,98829,0
+MMU.US,D,20251215,000000,10.48,10.48,10.42,10.46,109885,0
+MMU.US,D,20251216,000000,10.44,10.54,10.44,10.54,187199,0
+MMU.US,D,20251217,000000,10.55,10.57,10.41,10.49,194997,0
+MMU.US,D,20251218,000000,10.4575,10.56,10.45,10.52,167582,0
+MMU.US,D,20251219,000000,10.53,10.53,10.45,10.47,151509,0
+MMU.US,D,20251222,000000,10.455,10.5,10.43,10.45,175666,0
+MMU.US,D,20251223,000000,10.44,10.44,10.3128,10.33,196618,0
+MMU.US,D,20251224,000000,10.34,10.35,10.2,10.28,155780,0
+MMU.US,D,20251226,000000,10.265,10.2846,10.2,10.23,123274,0
+MMU.US,D,20251229,000000,10.2301,10.33,10.15,10.3,373072,0
+MMU.US,D,20251230,000000,10.32,10.39,10.3,10.39,192081,0
+MMU.US,D,20251231,000000,10.39,10.44,10.39,10.44,194373,0
+MMU.US,D,20260102,000000,10.43,10.48,10.4,10.45,62633,0
+MMU.US,D,20260105,000000,10.4279,10.45,10.37,10.44,126427,0
+MMU.US,D,20260106,000000,10.46,10.47,10.41,10.45,87018,0
+MMU.US,D,20260107,000000,10.475,10.51,10.4614,10.49,161026,0
+MMU.US,D,20260108,000000,10.5084,10.52,10.48,10.48,183913,0
+MMU.US,D,20260109,000000,10.48,10.545,10.48,10.52,114435,0
+MMU.US,D,20260112,000000,10.56,10.57,10.52,10.55,110314,0
+MMU.US,D,20260113,000000,10.59,10.59,10.54,10.56,183867,0
+MMU.US,D,20260114,000000,10.59,10.59,10.56,10.59,137390,0
+MMU.US,D,20260115,000000,10.61,10.62,10.56,10.56,95472,0
+MMU.US,D,20260116,000000,10.57,10.58,10.54,10.56,104495,0
+MMU.US,D,20260120,000000,10.5101,10.525,10.4,10.52,150146,0
+MMU.US,D,20260121,000000,10.5,10.52,10.41,10.49,155608,0
+MMU.US,D,20260122,000000,10.48,10.495,10.39,10.46,199175,0
+MMU.US,D,20260123,000000,10.39,10.43,10.3302,10.36,133439,0
+MMU.US,D,20260126,000000,10.385,10.41,10.29,10.33,94826,0
+MMU.US,D,20260127,000000,10.355,10.43,10.31,10.43,102492,0
+MMU.US,D,20260128,000000,10.52,10.52,10.45,10.52,79517,0
+MMU.US,D,20260129,000000,10.545,10.62,10.53,10.59,193165,0
+MMU.US,D,20260130,000000,10.595,10.6233,10.55,10.62,137434,0
+MMU.US,D,20260202,000000,10.595,10.62,10.57,10.59,137990,0
+MMU.US,D,20260203,000000,10.607,10.63,10.6,10.63,202797,0
+MMU.US,D,20260204,000000,10.65,10.67,10.55,10.59,172777,0
+MMU.US,D,20260205,000000,10.64,10.64,10.55,10.56,161436,0
+MMU.US,D,20260206,000000,10.56,10.616,10.49,10.58,183311,0
+MMU.US,D,20260209,000000,10.54,10.62,10.52,10.62,88053,0
+MMU.US,D,20260210,000000,10.6,10.6799,10.6,10.67,88101,0
+MMU.US,D,20260211,000000,10.68,10.69,10.62,10.64,92073,0
+MMU.US,D,20260212,000000,10.655,10.67,10.64,10.67,166457,0
+MMU.US,D,20260213,000000,10.7,10.71,10.58,10.69,161863,0
+MMU.US,D,20260217,000000,10.67,10.69,10.64,10.69,66227,0
+MMU.US,D,20260218,000000,10.66,10.67,10.64,10.67,104195,0
diff --git a/daily/us/nyse stocks/2/mnrs.us.txt b/daily/us/nyse stocks/2/mnrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82a86e1a58ed047f2f175ca5915b4f7f40d52c62
--- /dev/null
+++ b/daily/us/nyse stocks/2/mnrs.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNRS.US,D,20250205,000000,26.6211,26.78,26.0328,26.0328,4926,0
+MNRS.US,D,20250206,000000,26.48,26.5,25.7,26.0401,15854,0
+MNRS.US,D,20250207,000000,26.83,27.18,26.05,26.25,15317,0
+MNRS.US,D,20250210,000000,26.29,26.7682,26.29,26.4167,6175,0
+MNRS.US,D,20250211,000000,25.9755,26.4308,25.3794,25.3794,4794,0
+MNRS.US,D,20250212,000000,24.98,25.81,24.9704,25.7049,3437,0
+MNRS.US,D,20250213,000000,25.7,26.7,25.7,26.6745,7699,0
+MNRS.US,D,20250214,000000,27.02,27.02,26.7116,26.8733,13231,0
+MNRS.US,D,20250218,000000,26.94,26.9799,26.2941,26.3116,14185,0
+MNRS.US,D,20250219,000000,26.51,26.77,26.1301,26.192,5242,0
+MNRS.US,D,20250220,000000,25.89,26.44,25.7192,26.0672,5614,0
+MNRS.US,D,20250221,000000,26.55,26.5661,24.16,24.16,6530,0
+MNRS.US,D,20250224,000000,24,24,22.65,22.92,2830,0
+MNRS.US,D,20250225,000000,21.71,21.8801,20.1489,20.74,10453,0
+MNRS.US,D,20250226,000000,21.1744,21.19,20.5925,20.8165,2388,0
+MNRS.US,D,20250227,000000,22.23,22.42,20.6645,20.6645,4996,0
+MNRS.US,D,20250228,000000,21.49,21.72,20.33,21.5663,5583,0
+MNRS.US,D,20250303,000000,23.08,23.34,20.31,20.4479,12869,0
+MNRS.US,D,20250304,000000,19.31,20.83,19.1,20.06,4346,0
+MNRS.US,D,20250305,000000,20.07,21.0552,20.07,21.0552,1845,0
+MNRS.US,D,20250306,000000,19.9,20.69,19.76,19.8207,2776,0
+MNRS.US,D,20250307,000000,20.105,20.4943,19.71,20.4943,2520,0
+MNRS.US,D,20250310,000000,19.51,19.55,17.88,18.3108,4274,0
+MNRS.US,D,20250311,000000,18.25,18.6702,17.87,18.6702,4315,0
+MNRS.US,D,20250312,000000,18.95,19.11,18.79,18.8994,8264,0
+MNRS.US,D,20250313,000000,18.9,18.9,18.0937,18.0937,1358,0
+MNRS.US,D,20250314,000000,18.56,19.2,18.5,19.0807,11780,0
+MNRS.US,D,20250317,000000,18.71,19.4,18.71,19.1522,4189,0
+MNRS.US,D,20250318,000000,18.42,18.84,18.1029,18.1029,1002,0
+MNRS.US,D,20250319,000000,18.66,19.1,18.25,18.8436,2891,0
+MNRS.US,D,20250320,000000,19.304,19.304,18.65,18.6988,3524,0
+MNRS.US,D,20250321,000000,18.2,18.5425,18.2,18.5425,578,0
+MNRS.US,D,20250324,000000,19.55,20.32,19.55,20.3157,4165,0
+MNRS.US,D,20250325,000000,20.21,20.21,19.67,19.7235,11215,0
+MNRS.US,D,20250326,000000,19.05,19.05,18.4308,18.4308,913,0
+MNRS.US,D,20250327,000000,18.15,18.61,18.03,18.1478,3417,0
+MNRS.US,D,20250328,000000,17.51,17.51,17,17.08,4082,0
+MNRS.US,D,20250331,000000,16.41,16.5038,16.041,16.4886,6770,0
+MNRS.US,D,20250401,000000,16.5,17.2759,16.5,17.2759,1951,0
+MNRS.US,D,20250402,000000,17.34,17.9695,16.86,17.9695,3539,0
+MNRS.US,D,20250403,000000,16.52,16.69,16.26,16.3476,3238,0
+MNRS.US,D,20250404,000000,15.56,15.745,14.5,15.7236,15083,0
+MNRS.US,D,20250407,000000,14.42,16.0665,14.38,15.7658,9439,0
+MNRS.US,D,20250408,000000,16.4084,16.68,14.5,14.6865,5794,0
+MNRS.US,D,20250409,000000,14.945,16.98,14.58,16.7913,10520,0
+MNRS.US,D,20250410,000000,15.79,15.9111,15.07,15.5333,14963,0
+MNRS.US,D,20250411,000000,15.74,16.25,15.74,16.2207,12803,0
+MNRS.US,D,20250414,000000,16.63,16.98,16.31,16.4953,3864,0
+MNRS.US,D,20250415,000000,16.34,16.51,15.5,15.7168,1819,0
+MNRS.US,D,20250416,000000,15.52,15.65,15.47,15.5918,1847,0
+MNRS.US,D,20250417,000000,15.47,15.8097,15.47,15.8097,413,0
+MNRS.US,D,20250421,000000,15.7,15.94,15.5093,15.5093,10164,0
+MNRS.US,D,20250422,000000,16.25,17.23,16.25,17.1906,6102,0
+MNRS.US,D,20250423,000000,17.9,18.21,17.67,17.6768,77589,0
+MNRS.US,D,20250424,000000,17.515,18.2204,17.515,18.2204,2665,0
+MNRS.US,D,20250425,000000,18.3,18.86,18.3,18.6223,6318,0
+MNRS.US,D,20250428,000000,18.509,18.7,18.1589,18.376,1960,0
+MNRS.US,D,20250429,000000,18.3294,18.35,18.09,18.1995,64267,0
+MNRS.US,D,20250430,000000,17.69,17.71,17.2,17.6188,6167,0
+MNRS.US,D,20250501,000000,18.88,18.9,18.475,18.6494,2716,0
+MNRS.US,D,20250502,000000,19.2948,19.35,18.9124,18.9124,1585,0
+MNRS.US,D,20250505,000000,17.91,18.0341,17.9,18.0341,1318,0
+MNRS.US,D,20250506,000000,17.73,18.2449,17.69,18.2449,3354,0
+MNRS.US,D,20250507,000000,18.33,18.33,18.246,18.2592,434,0
+MNRS.US,D,20250508,000000,19.08,19.695,19.05,19.4888,2439,0
+MNRS.US,D,20250509,000000,19.48,20.2365,19.48,19.8793,1792,0
+MNRS.US,D,20250512,000000,20.82,21.24,20.4,20.71,5652,0
+MNRS.US,D,20250513,000000,20.92,21.595,20.92,21.5927,2076,0
+MNRS.US,D,20250514,000000,21.6056,21.69,21.2785,21.2785,2010,0
+MNRS.US,D,20250515,000000,20.75,20.7887,20.3,20.7887,5042,0
+MNRS.US,D,20250516,000000,21.2,22.2293,21.2,22.0963,9632,0
+MNRS.US,D,20250519,000000,21.926,22.2352,21.49,22.2352,3221,0
+MNRS.US,D,20250520,000000,21.9,22.11,21.9,22.0233,1742,0
+MNRS.US,D,20250521,000000,21.62,22.6754,21.5279,21.6343,4029,0
+MNRS.US,D,20250527,000000,22.25,22.2595,21.67,22.2595,7058,0
+MNRS.US,D,20250528,000000,21.56,22.18,21.03,21.03,4114,0
+MNRS.US,D,20250530,000000,20.41,20.41,20.19,20.2183,5919,0
+MNRS.US,D,20250602,000000,20.45,20.875,20.45,20.8376,722,0
+MNRS.US,D,20250603,000000,21.349,21.89,21.18,21.89,1795,0
+MNRS.US,D,20250604,000000,22.04,23.0256,21.8709,23.0256,6639,0
+MNRS.US,D,20250605,000000,22.64,22.6491,21.78,21.9563,4199,0
+MNRS.US,D,20250606,000000,23.15,23.7,23.15,23.356,3987,0
+MNRS.US,D,20250609,000000,25.68,25.68,23.6307,23.9071,3665,0
+MNRS.US,D,20250610,000000,23.97,24.18,23.8,24.0919,3573,0
+MNRS.US,D,20250611,000000,23.782,24.094,23.62,23.7231,2958,0
+MNRS.US,D,20250612,000000,23.89,23.89,23.3266,23.3266,1353,0
+MNRS.US,D,20250613,000000,23.008,23.008,22.05,22.3191,5181,0
+MNRS.US,D,20250616,000000,22.69,23.1345,22.69,23.1345,1240,0
+MNRS.US,D,20250617,000000,22.34,22.375,21.92,22.0849,3188,0
+MNRS.US,D,20250618,000000,21.9407,22.39,21.9407,22.1763,5179,0
+MNRS.US,D,20250620,000000,22.6,22.6349,21.7994,21.7994,3072,0
+MNRS.US,D,20250623,000000,21.16,21.61,20.54,21.225,14702,0
+MNRS.US,D,20250624,000000,22.29,22.5534,21.75,22.5534,4567,0
+MNRS.US,D,20250625,000000,22.56,23.02,22.49,22.55,8260,0
+MNRS.US,D,20250626,000000,22.23,24.2,22.2,24.1982,5301,0
+MNRS.US,D,20250627,000000,24.21,24.5364,23.7978,24.087,3338,0
+MNRS.US,D,20250630,000000,24.54,25.13,24.54,25.1104,17226,0
+MNRS.US,D,20250701,000000,25.42,25.49,24.78,25.2445,6026,0
+MNRS.US,D,20250702,000000,26.07,27.39,26.07,27.34,9127,0
+MNRS.US,D,20250703,000000,27.62,28.46,27.45,28.11,22731,0
+MNRS.US,D,20250707,000000,26.281,27.21,26.21,26.6443,19090,0
+MNRS.US,D,20250708,000000,27.57,27.57,26.76,26.8885,4210,0
+MNRS.US,D,20250709,000000,27.21,27.3628,26.6332,27.3628,6524,0
+MNRS.US,D,20250710,000000,27.1912,27.9301,26.87,27.7313,4930,0
+MNRS.US,D,20250711,000000,28.29,28.29,27.2406,27.2406,4365,0
+MNRS.US,D,20250714,000000,28.33,28.711,27.7,27.93,24908,0
+MNRS.US,D,20250715,000000,27.43,27.77,27.08,27.2496,10355,0
+MNRS.US,D,20250716,000000,27.93,28.5368,27.93,28.4882,1954,0
+MNRS.US,D,20250717,000000,28.73,29.33,28.66,29.089,27372,0
+MNRS.US,D,20250718,000000,29.78,30.08,28.58,29.0305,25251,0
+MNRS.US,D,20250721,000000,29.4,30.515,28.4916,28.4916,3433,0
+MNRS.US,D,20250722,000000,28.03,29.463,28.03,29.463,3145,0
+MNRS.US,D,20250723,000000,28.505,29.14,28.4,28.8894,4487,0
+MNRS.US,D,20250724,000000,28.7693,29.165,28.59,28.8677,16773,0
+MNRS.US,D,20250725,000000,27.77,28.4,27.77,28.2965,10342,0
+MNRS.US,D,20250728,000000,28.16,28.73,27.76,27.8677,10774,0
+MNRS.US,D,20250729,000000,27.83,27.83,26.59,26.75,14310,0
+MNRS.US,D,20250730,000000,26.85,27.2247,26.15,26.5008,3849,0
+MNRS.US,D,20250731,000000,26.9735,27.63,26.8753,26.8753,54914,0
+MNRS.US,D,20250801,000000,25.261,25.6367,24.76,24.981,7878,0
+MNRS.US,D,20250804,000000,25.26,26.25,25.26,26.25,1506,0
+MNRS.US,D,20250805,000000,26.18,26.18,25.95,26.1714,3376,0
+MNRS.US,D,20250806,000000,26.22,26.893,26.1,26.893,2772,0
+MNRS.US,D,20250807,000000,27.41,27.65,26.2,26.5887,3281,0
+MNRS.US,D,20250808,000000,26.39,26.39,25.84,26.2173,3319,0
+MNRS.US,D,20250811,000000,26.85,27.01,26.2232,26.2232,3319,0
+MNRS.US,D,20250812,000000,26.31,26.675,26.31,26.6587,1376,0
+MNRS.US,D,20250813,000000,27.04,27.07,26.7918,26.7918,2315,0
+MNRS.US,D,20250814,000000,26.54,28.03,26.54,28.0247,47727,0
+MNRS.US,D,20250815,000000,27.96,28.054,27.19,27.7339,7719,0
+MNRS.US,D,20250818,000000,28.47,29.35,27.83,28.9137,32778,0
+MNRS.US,D,20250819,000000,28.58,28.58,27.53,27.5638,26079,0
+MNRS.US,D,20250820,000000,26.32,27.9528,26.32,27.9528,3742,0
+MNRS.US,D,20250821,000000,27.41,27.68,27.41,27.6767,1718,0
+MNRS.US,D,20250822,000000,28.06,29.17,27.97,28.955,3498,0
+MNRS.US,D,20250825,000000,27.93,28.8711,27.93,28.85,1409,0
+MNRS.US,D,20250826,000000,29.1609,29.6391,29.15,29.6391,1581,0
+MNRS.US,D,20250827,000000,29.76,29.83,29.63,29.6626,1939,0
+MNRS.US,D,20250828,000000,30.05,30.5,29.9941,29.9941,2567,0
+MNRS.US,D,20250829,000000,30.19,30.19,29.4901,30.1744,3579,0
+MNRS.US,D,20250902,000000,29.8786,30.72,29.87,30.5841,1997,0
+MNRS.US,D,20250903,000000,31.07,31.07,29.56,29.81,3599,0
+MNRS.US,D,20250904,000000,29.04,29.29,28.6971,28.6971,3402,0
+MNRS.US,D,20250905,000000,29.14,29.14,28.38,28.8981,1986,0
+MNRS.US,D,20250908,000000,28.77,29.55,28.77,29.2701,7846,0
+MNRS.US,D,20250909,000000,30.13,32.03,30.13,32.0194,7320,0
+MNRS.US,D,20250910,000000,32.63,33.898,32.63,33.7562,5788,0
+MNRS.US,D,20250911,000000,34.36,34.5,33.888,33.888,1633,0
+MNRS.US,D,20250912,000000,33.89,35.13,33.89,35.0924,3966,0
+MNRS.US,D,20250915,000000,35.94,35.99,35.4999,35.99,3499,0
+MNRS.US,D,20250916,000000,35.92,37.404,35.92,37.355,11230,0
+MNRS.US,D,20250917,000000,37.07,38.1685,36.18,38.1685,5308,0
+MNRS.US,D,20250918,000000,39.22,39.52,38.5,38.73,7165,0
+MNRS.US,D,20250919,000000,38.9,39.461,38.58,38.6867,8195,0
+MNRS.US,D,20250922,000000,38.03,40.38,37.75,40.3028,8974,0
+MNRS.US,D,20250923,000000,40.8747,41.07,38.9985,39.18,19292,0
+MNRS.US,D,20250924,000000,41.49,41.7594,40.349,40.6604,4936,0
+MNRS.US,D,20250925,000000,38.7915,39.895,37.6409,38.187,5692,0
+MNRS.US,D,20250926,000000,37.58,37.8135,36.5598,37.5887,3309,0
+MNRS.US,D,20250929,000000,38.83,40.71,38.76,40.7,14424,0
+MNRS.US,D,20250930,000000,40.54,41.11,40.1696,40.54,8652,0
+MNRS.US,D,20251001,000000,41.11,41.9,40.825,41.48,10543,0
+MNRS.US,D,20251002,000000,42.71,43.31,41.9271,42.885,32887,0
+MNRS.US,D,20251003,000000,44.15,45.28,43.54,44.04,8227,0
+MNRS.US,D,20251006,000000,45.99,47.94,45.99,47.93,47456,0
+MNRS.US,D,20251007,000000,48.76,49.23,46.2,48.0497,11277,0
+MNRS.US,D,20251008,000000,48.0785,49.614,47.27,49.18,46368,0
+MNRS.US,D,20251009,000000,49.34,50.9,48.431,50.4354,11101,0
+MNRS.US,D,20251010,000000,52.93,54.28,47.66,47.6854,15076,0
+MNRS.US,D,20251013,000000,48.9275,51.8499,48.9275,51.4103,17518,0
+MNRS.US,D,20251014,000000,48.72,55,48.68,53.4,40979,0
+MNRS.US,D,20251015,000000,55.41,56.46,52.693,54.7758,29555,0
+MNRS.US,D,20251016,000000,53.93,55.05,49.83,49.91,23611,0
+MNRS.US,D,20251017,000000,47.3322,48.92,47.11,48.7207,28661,0
+MNRS.US,D,20251020,000000,50.75,52.66,50.22,50.62,11111,0
+MNRS.US,D,20251021,000000,49.551,49.9991,47.27,47.88,18927,0
+MNRS.US,D,20251022,000000,46.51,47.23,42.445,44.14,19632,0
+MNRS.US,D,20251023,000000,44.465,46.64,44.465,46.1773,4693,0
+MNRS.US,D,20251024,000000,48.25,49.8268,48.25,49.8268,10338,0
+MNRS.US,D,20251027,000000,50.5699,51.65,50.28,51.09,12754,0
+MNRS.US,D,20251028,000000,51.78,52.08,49.68,49.8558,19254,0
+MNRS.US,D,20251029,000000,50.15,50.3499,48.03,48.897,10453,0
+MNRS.US,D,20251030,000000,46.9,48.31,46.7935,46.7935,6494,0
+MNRS.US,D,20251031,000000,48.1788,48.7742,46.87,47.6913,11246,0
+MNRS.US,D,20251103,000000,50.3025,50.3025,47.79,48.9934,18620,0
+MNRS.US,D,20251104,000000,46.45,49.2795,45.578,45.94,17421,0
+MNRS.US,D,20251105,000000,46.94,48.8466,46.94,48.8466,13620,0
+MNRS.US,D,20251106,000000,46.8001,46.8001,44.6,44.64,5985,0
+MNRS.US,D,20251107,000000,42.99,44.3885,41.19,43.98,10823,0
+MNRS.US,D,20251110,000000,46.42,46.72,43.4494,43.4494,12691,0
+MNRS.US,D,20251111,000000,42.58,42.79,40.67,40.92,61884,0
+MNRS.US,D,20251112,000000,41.22,41.42,38.85,39.489,11950,0
+MNRS.US,D,20251113,000000,37.3,37.95,34.9,35.05,19090,0
+MNRS.US,D,20251114,000000,33.96,35.5292,33.18,33.7898,11357,0
+MNRS.US,D,20251117,000000,33.215,35.07,33.005,33.4813,20642,0
+MNRS.US,D,20251118,000000,33.37,35.05,33.2,34.7305,17435,0
+MNRS.US,D,20251119,000000,34.715,35.39,31.91,32.8473,25117,0
+MNRS.US,D,20251120,000000,34.99,35.855,31.04,31.04,36686,0
+MNRS.US,D,20251121,000000,31.1201,31.1201,29.1711,30.6148,9629,0
+MNRS.US,D,20251124,000000,32.03,34.58,31.28,34.48,23523,0
+MNRS.US,D,20251125,000000,33.665,34.55,32.72,34.4484,14621,0
+MNRS.US,D,20251126,000000,34.635,36.54,34.635,36.145,26851,0
+MNRS.US,D,20251128,000000,37.43,38.29,37.27,37.7365,13745,0
+MNRS.US,D,20251201,000000,35.79,36.85,35.3768,36.4741,10887,0
+MNRS.US,D,20251202,000000,36.13,38.396,34.445,34.445,8749,0
+MNRS.US,D,20251203,000000,34.59,35.715,34.365,35.69,6537,0
+MNRS.US,D,20251204,000000,35.19,37.175,35.05,36.96,8856,0
+MNRS.US,D,20251205,000000,35.93,36.2495,35.19,35.55,5964,0
+MNRS.US,D,20251208,000000,36.25,36.28,35.19,36.28,3150,0
+MNRS.US,D,20251209,000000,35.6,38.11,35.55,37.49,13408,0
+MNRS.US,D,20251210,000000,36.76,37.3185,36.5,36.623,4737,0
+MNRS.US,D,20251211,000000,35.49,36.74,34.8095,36.74,5524,0
+MNRS.US,D,20251212,000000,36.62,37.11,34,34.2,7348,0
+MNRS.US,D,20251215,000000,33.95,33.96,30.58,30.58,7829,0
+MNRS.US,D,20251216,000000,30.98,31.0799,29.895,30.923,4313,0
+MNRS.US,D,20251217,000000,32.04,32.21,29.2001,29.337,13020,0
+MNRS.US,D,20251218,000000,30.77,30.79,29.803,29.803,11623,0
+MNRS.US,D,20251219,000000,30.72,32.59,30.72,32.5,8105,0
+MNRS.US,D,20251222,000000,33.55,34.375,33.15,33.37,18051,0
+MNRS.US,D,20251223,000000,32.505,33.06,32.36,32.546,12877,0
+MNRS.US,D,20251224,000000,32.44,32.59,32.3895,32.59,1163,0
+MNRS.US,D,20251226,000000,31.84,32.75,31.32,31.34,1204,0
+MNRS.US,D,20251229,000000,31.38,31.56,30.86,31.04,3316,0
+MNRS.US,D,20251230,000000,31.19,32.9799,30.22,30.22,3589,0
+MNRS.US,D,20251231,000000,30.31,30.57,29.8747,30.03,14338,0
+MNRS.US,D,20260102,000000,30.67,32.61,30.15,32.52,6391,0
+MNRS.US,D,20260105,000000,33.68,35.605,33.585,35.3136,16451,0
+MNRS.US,D,20260106,000000,35.22,35.36,33.406,34.82,8322,0
+MNRS.US,D,20260107,000000,34.3,34.8,33.84,33.84,2882,0
+MNRS.US,D,20260108,000000,33.9369,35.14,33.9369,34.75,4344,0
+MNRS.US,D,20260109,000000,35.12,36.45,34.85,35.46,7407,0
+MNRS.US,D,20260112,000000,35.16,37.25,35.16,37.05,8736,0
+MNRS.US,D,20260113,000000,37.41,37.94,37.19,37.75,7957,0
+MNRS.US,D,20260114,000000,38,38.31,37,37.9,4639,0
+MNRS.US,D,20260115,000000,37.76,38.11,36.9,36.93,6694,0
+MNRS.US,D,20260116,000000,37.02,39.3199,36.9,39.01,15024,0
+MNRS.US,D,20260120,000000,36.87,38.03,36.48,36.93,5722,0
+MNRS.US,D,20260121,000000,36.99,38.5,34.87,36.45,23016,0
+MNRS.US,D,20260122,000000,37.05,37.21,35.86,35.98,7673,0
+MNRS.US,D,20260123,000000,35.23,38.4156,35.15,37.64,21960,0
+MNRS.US,D,20260126,000000,37,37.59,35.7,35.81,8563,0
+MNRS.US,D,20260127,000000,36.22,38.73,36.08,38.73,5711,0
+MNRS.US,D,20260128,000000,39.4,39.4,38.325,38.815,10845,0
+MNRS.US,D,20260129,000000,37.71,37.71,35.66,36.94,8213,0
+MNRS.US,D,20260130,000000,36.318,36.32,33.93,34.45,4768,0
+MNRS.US,D,20260202,000000,33.49,34.6799,32.85,33.88,14829,0
+MNRS.US,D,20260203,000000,34.3199,35.05,32.5302,34.38,16682,0
+MNRS.US,D,20260204,000000,32.715,32.94,29.845,30.9835,11487,0
+MNRS.US,D,20260205,000000,29.82,30.62,27.03,27.2163,44660,0
+MNRS.US,D,20260206,000000,28.67,31.34,28.67,31.34,7460,0
+MNRS.US,D,20260209,000000,31.47,33.655,31.11,33.38,7255,0
+MNRS.US,D,20260210,000000,33.1695,33.52,32.52,32.52,4416,0
+MNRS.US,D,20260211,000000,32.5,32.5,30.92,31.78,6239,0
+MNRS.US,D,20260212,000000,31.5599,31.8,30.33,30.52,4869,0
+MNRS.US,D,20260213,000000,30.815,32.01,30.78,31.2226,4608,0
+MNRS.US,D,20260217,000000,30.71,30.71,29.31,30.12,4097,0
+MNRS.US,D,20260218,000000,30.69,30.7,30,30,2738,0
diff --git a/daily/us/nyse stocks/2/mos.us.txt b/daily/us/nyse stocks/2/mos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6ce08472d0d6db709450f17e7dfa93bdceee761
--- /dev/null
+++ b/daily/us/nyse stocks/2/mos.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOS.US,D,20050225,000000,13.6041,13.6536,13.3441,13.4345,1600680.0030792,0
+MOS.US,D,20050228,000000,13.3441,13.3511,13.0872,13.2995,1004828.3660552,0
+MOS.US,D,20050301,000000,13.2995,13.4909,13.2995,13.3204,719991.04877221,0
+MOS.US,D,20050302,000000,13.2905,13.6358,13.2042,13.5524,938355.17004914,0
+MOS.US,D,20050303,000000,13.5694,13.7033,13.4433,13.5694,634938.2189988,0
+MOS.US,D,20050304,000000,13.6447,14.0167,13.6447,13.9175,2059838.4762423,0
+MOS.US,D,20050307,000000,13.8928,14.0673,13.7678,13.7678,1033057.6761493,0
+MOS.US,D,20050308,000000,13.9175,13.9175,13.5694,13.6874,739657.31693627,0
+MOS.US,D,20050309,000000,13.5524,13.7111,13.5009,13.6119,675477.34287138,0
+MOS.US,D,20050310,000000,13.6041,13.8342,13.3511,13.6715,588976.00323884,0
+MOS.US,D,20050311,000000,13.6715,13.7757,13.5524,13.6041,407527.21116254,0
+MOS.US,D,20050314,000000,13.6041,13.8431,13.6041,13.7628,453617.44414735,0
+MOS.US,D,20050315,000000,13.8928,13.8997,13.4522,13.484,1127884.1674357,0
+MOS.US,D,20050316,000000,13.484,13.5694,13.1209,13.2995,841600.35631281,0
+MOS.US,D,20050317,000000,13.2995,13.5445,13.2042,13.484,1753409.5923742,0
+MOS.US,D,20050318,000000,13.9255,13.9255,13.3601,13.5694,1753897.4690422,0
+MOS.US,D,20050321,000000,13.5951,13.6279,13.3601,13.5694,1125588.9294752,0
+MOS.US,D,20050322,000000,13.6447,13.9354,13.5852,13.6447,1051152.4572776,0
+MOS.US,D,20050323,000000,13.5694,13.6358,13.4433,13.6119,584988.31708522,0
+MOS.US,D,20050324,000000,13.6119,13.6963,13.5782,13.6189,306912.72849744,0
+MOS.US,D,20050328,000000,13.6041,13.6874,13.5009,13.5694,641339.08024133,0
+MOS.US,D,20050329,000000,13.5694,14.0079,13.1457,13.3748,1428766.9822398,0
+MOS.US,D,20050330,000000,13.3748,13.7438,13.3748,13.7281,808178.78853999,0
+MOS.US,D,20050331,000000,13.6447,13.8431,13.5356,13.7757,1270239.3214696,0
+MOS.US,D,20050401,000000,13.7678,13.857,12.3997,12.8004,1349623.1050024,0
+MOS.US,D,20050404,000000,12.8273,13.1616,12.7827,13.0683,631320.47238471,0
+MOS.US,D,20050405,000000,12.9245,13.1616,12.8004,12.9384,478589.87508003,0
+MOS.US,D,20050406,000000,12.8838,13.0604,12.8094,12.9384,615755.79546409,0
+MOS.US,D,20050407,000000,12.8838,13.0355,12.4741,12.5575,1200269.3400068,0
+MOS.US,D,20050408,000000,12.5575,12.6784,12.1348,12.4424,1390276.1339648,0
+MOS.US,D,20050411,000000,12.3927,12.3927,11.9364,12.108,1069612.1378972,0
+MOS.US,D,20050412,000000,12.108,12.1923,11.8719,12.1576,712509.60119078,0
+MOS.US,D,20050413,000000,12.1348,12.1348,11.0664,11.4731,1649057.4099473,0
+MOS.US,D,20050414,000000,11.3133,11.3887,10.7419,10.8243,1077937.2895511,0
+MOS.US,D,20050415,000000,10.619,10.7816,10.13,10.3779,1946318.4460988,0
+MOS.US,D,20050418,000000,10.3372,11.0247,10.2946,10.8501,1814216.7661686,0
+MOS.US,D,20050419,000000,10.8323,11.1071,10.7816,11.1071,1085173.7907889,0
+MOS.US,D,20050420,000000,11.0327,11.1071,10.7598,10.9503,768243.46244445,0
+MOS.US,D,20050421,000000,10.9751,11.1428,10.7102,10.8997,1079987.581168,0
+MOS.US,D,20050422,000000,10.7598,10.8501,10.0951,10.4265,1303657.8652135,0
+MOS.US,D,20050425,000000,10.5277,10.8074,10.495,10.7757,1701534.3920397,0
+MOS.US,D,20050426,000000,10.7419,10.8759,10.5367,10.7261,917846.20582228,0
+MOS.US,D,20050427,000000,10.6607,10.7419,10.4443,10.6607,931234.58992044,0
+MOS.US,D,20050428,000000,10.5367,10.61,10.3372,10.3471,428399.05886142,0
+MOS.US,D,20050429,000000,10.3848,10.5197,10.2856,10.3779,953795.86178349,0
+MOS.US,D,20050502,000000,10.3779,10.5604,10.3104,10.3541,600076.205444,0
+MOS.US,D,20050503,000000,10.2697,10.5367,10.0713,10.4523,1007847.3549405,0
+MOS.US,D,20050504,000000,10.4166,10.7598,10.4096,10.7419,893352.57947074,0
+MOS.US,D,20050505,000000,10.7201,11.1071,10.619,11.0504,1603819.9531218,0
+MOS.US,D,20050506,000000,11.1249,11.3293,11.0754,11.2717,1275788.4145625,0
+MOS.US,D,20050509,000000,11.2459,11.3213,11.1428,11.3213,696347.17455097,0
+MOS.US,D,20050510,000000,11.2638,11.2975,10.8402,10.984,786343.28362098,0
+MOS.US,D,20050511,000000,10.9245,11.0664,10.2946,10.8759,739778.27809361,0
+MOS.US,D,20050512,000000,10.6607,10.7816,10.3372,10.485,795032.32675651,0
+MOS.US,D,20050513,000000,10.5446,10.6557,10.3024,10.4096,487516.80849166,0
+MOS.US,D,20050516,000000,10.3283,10.501,10.2946,10.4166,518637.0902461,0
+MOS.US,D,20050517,000000,10.3689,10.4443,10.1954,10.2777,837012.90442072,0
+MOS.US,D,20050518,000000,10.3194,10.7419,10.3194,10.5367,875981.54926718,0
+MOS.US,D,20050519,000000,10.6288,10.6607,10.3471,10.485,497654.36148633,0
+MOS.US,D,20050520,000000,10.4593,10.495,10.114,10.495,1277478.8467364,0
+MOS.US,D,20050523,000000,10.495,10.5753,10.3024,10.5098,1493306.8157478,0
+MOS.US,D,20050524,000000,10.476,10.495,10.2529,10.2856,776454.7090085,0
+MOS.US,D,20050525,000000,10.2102,10.3194,9.99795,10.2449,869592.78414039,0
+MOS.US,D,20050526,000000,10.3779,10.3779,10.0406,10.0713,778502.98460611,0
+MOS.US,D,20050527,000000,10.0466,10.5604,9.982,10.5098,4092784.2631792,0
+MOS.US,D,20050531,000000,10.7033,10.8323,10.5277,10.5604,1105684.771035,0
+MOS.US,D,20050601,000000,10.5098,10.7816,10.3848,10.7816,620344.25536582,0
+MOS.US,D,20050602,000000,10.7757,10.8074,10.61,10.7419,1357221.4817026,0
+MOS.US,D,20050603,000000,10.7419,10.984,10.5753,10.984,859814.08257916,0
+MOS.US,D,20050606,000000,10.984,10.984,10.5843,10.9245,526240.50699451,0
+MOS.US,D,20050607,000000,10.9245,11.2638,10.8243,11.0594,745205.40201956,0
+MOS.US,D,20050608,000000,11.2231,11.2876,10.8997,11.1338,784897.79779077,0
+MOS.US,D,20050609,000000,11.1636,11.1983,10.9067,11.1071,553505.15185876,0
+MOS.US,D,20050610,000000,11.0504,11.2231,10.9593,11.1636,317654.07926916,0
+MOS.US,D,20050613,000000,11.1249,11.2975,10.984,11.116,804324.15965945,0
+MOS.US,D,20050614,000000,11.116,11.5485,11.0991,11.4631,856202.38402294,0
+MOS.US,D,20050615,000000,11.5078,11.6288,11.2231,11.3471,787551.88718472,0
+MOS.US,D,20050616,000000,11.744,12.1011,11.6448,12.0108,1956333.0219168,0
+MOS.US,D,20050617,000000,12.0346,12.0921,11.6448,11.7221,1713481.3223462,0
+MOS.US,D,20050620,000000,11.6378,11.7132,11.3887,11.5297,755100.02468991,0
+MOS.US,D,20050621,000000,11.4563,11.6288,11.4146,11.5881,865732.10720198,0
+MOS.US,D,20050622,000000,12.2102,12.3084,11.9364,12.237,1993249.3591271,0
+MOS.US,D,20050623,000000,12.3511,12.5078,12.2757,12.3511,2493310.8476445,0
+MOS.US,D,20050624,000000,12.3421,12.4741,11.9939,12.3511,5137544.931301,0
+MOS.US,D,20050627,000000,12.237,12.3263,11.9224,12.108,1358066.1937847,0
+MOS.US,D,20050628,000000,11.9534,12.4741,11.9534,12.4344,866694.75641247,0
+MOS.US,D,20050629,000000,12.4344,12.6695,12.3164,12.5575,1023286.0306556,0
+MOS.US,D,20050630,000000,12.7062,12.7062,12.2757,12.5673,574618.92187232,0
+MOS.US,D,20050701,000000,12.6229,12.7737,12.3848,12.7737,907352.8254231,0
+MOS.US,D,20050705,000000,12.7062,12.9652,12.607,12.9185,1625894.3563265,0
+MOS.US,D,20050706,000000,12.9245,12.9801,12.8748,12.9384,656656.79479905,0
+MOS.US,D,20050707,000000,12.8411,13.105,12.6864,13.0128,617567.18879525,0
+MOS.US,D,20050708,000000,13.0435,13.1954,12.9245,13.1547,815662.25214071,0
+MOS.US,D,20050711,000000,13.1209,13.3054,13.0683,13.3054,457600.09025274,0
+MOS.US,D,20050712,000000,13.2042,13.3204,12.8411,13.2995,677884.46990243,0
+MOS.US,D,20050713,000000,13.0355,13.2806,12.9731,13.2121,555076.63889453,0
+MOS.US,D,20050714,000000,13.2478,13.3204,13.1209,13.2995,520209.58529151,0
+MOS.US,D,20050715,000000,13.2478,13.2995,12.9384,13.2478,962965.72551944,0
+MOS.US,D,20050718,000000,13.2648,13.5267,13.1616,13.5267,982268.10220184,0
+MOS.US,D,20050719,000000,13.5009,13.7281,13.2727,13.7281,972255.54240309,0
+MOS.US,D,20050720,000000,13.6874,13.8084,13.6447,13.7033,551096.00880843,0
+MOS.US,D,20050721,000000,13.7033,13.7281,13.4909,13.5694,509592.21970606,0
+MOS.US,D,20050722,000000,13.5009,13.6774,13.4672,13.6774,522257.86088912,0
+MOS.US,D,20050725,000000,13.5951,13.5951,13.2478,13.5445,1171553.1612544,0
+MOS.US,D,20050726,000000,13.484,13.6447,13.2478,13.6447,1001325.5325406,0
+MOS.US,D,20050727,000000,13.5694,13.6616,12.8481,13.6119,1342261.6105687,0
+MOS.US,D,20050728,000000,13.6874,13.984,13.5782,13.7438,1022564.2957501,0
+MOS.US,D,20050729,000000,13.7438,14.0584,13.6874,14.0514,781760.87177711,0
+MOS.US,D,20050801,000000,14.0514,14.1308,13.8521,13.9612,821694.18185335,0
+MOS.US,D,20050802,000000,13.8928,14.0416,13.736,13.978,643505.29296735,0
+MOS.US,D,20050803,000000,13.9432,13.9522,13.7528,13.8154,513093.03720139,0
+MOS.US,D,20050804,000000,13.6874,13.9522,13.6447,13.9432,566896.55998586,0
+MOS.US,D,20050805,000000,13.857,14.0416,13.8521,13.9682,647121.02356214,0
+MOS.US,D,20050808,000000,14.109,14.2905,13.8669,14.2468,2803120.5958602,0
+MOS.US,D,20050809,000000,14.2905,14.3977,14.1308,14.3302,475690.83934246,0
+MOS.US,D,20050810,000000,14.4136,14.5296,14.3075,14.4463,634699.32071305,0
+MOS.US,D,20050811,000000,14.3302,14.4066,14.1824,14.3818,725538.12584585,0
+MOS.US,D,20050812,000000,14.2658,14.4721,14.1378,14.4136,1467250.7744472,0
+MOS.US,D,20050815,000000,14.3719,14.5217,14.2141,14.482,448067.34304477,0
+MOS.US,D,20050816,000000,14.4542,14.4542,13.9255,14.1904,687543.21831597,0
+MOS.US,D,20050817,000000,14.1556,14.1824,13.9175,14.0079,423815.63900791,0
+MOS.US,D,20050818,000000,13.9682,13.9682,13.5694,13.7438,631680.3318278,0
+MOS.US,D,20050819,000000,13.7438,13.978,13.7281,13.978,347567.77347915,0
+MOS.US,D,20050822,000000,13.978,14.1308,13.9255,13.978,396428.01696702,0
+MOS.US,D,20050823,000000,13.9522,13.9999,13.5852,13.5852,338160.01946709,0
+MOS.US,D,20050824,000000,13.4275,13.7281,13.2478,13.6616,677282.68814467,0
+MOS.US,D,20050825,000000,13.6774,13.6774,13.1457,13.2806,967187.26991058,0
+MOS.US,D,20050826,000000,13.2806,13.4522,12.9652,13.3511,469419.00333443,0
+MOS.US,D,20050829,000000,13.2301,13.4017,12.9652,13.2905,380146.64518917,0
+MOS.US,D,20050830,000000,13.2905,13.3204,12.9652,13.0525,348896.33019059,0
+MOS.US,D,20050831,000000,13.0287,13.0355,12.7132,13.0355,677527.63448828,0
+MOS.US,D,20050901,000000,13.2478,13.2806,12.9652,13.2478,762699.40939974,0
+MOS.US,D,20050902,000000,13.2478,13.2478,12.9007,12.9801,248395.75261532,0
+MOS.US,D,20050906,000000,12.9801,13.3441,12.9801,13.1289,733744.33236167,0
+MOS.US,D,20050907,000000,13.1209,13.1715,13.0683,13.1616,290144.4880613,0
+MOS.US,D,20050908,000000,13.1616,13.3601,13.1457,13.2478,614312.32565318,0
+MOS.US,D,20050909,000000,13.2221,13.2727,13.1616,13.2301,477501.22466397,0
+MOS.US,D,20050912,000000,13.2042,13.2301,12.9245,12.9801,763064.30889105,0
+MOS.US,D,20050913,000000,12.9801,12.9899,12.8928,12.9185,1193633.6125171,0
+MOS.US,D,20050914,000000,12.9245,12.9899,12.8748,12.9185,745811.2158159,0
+MOS.US,D,20050915,000000,13.0048,13.0128,12.7737,12.8174,641453.9933408,0
+MOS.US,D,20050916,000000,12.9245,12.9572,12.4741,12.5575,1055011.1181967,0
+MOS.US,D,20050919,000000,12.5495,12.6864,12.5168,12.6001,790325.92972637,0
+MOS.US,D,20050920,000000,12.6695,12.8411,12.491,12.5743,2026543.9176847,0
+MOS.US,D,20050921,000000,12.5575,12.5743,12.3014,12.4681,1046570.0454337,0
+MOS.US,D,20050922,000000,12.4344,12.4681,12.2192,12.2757,761372.86870759,0
+MOS.US,D,20050923,000000,12.244,12.7916,12.2003,12.6635,996265.32412528,0
+MOS.US,D,20050926,000000,12.7548,12.8838,12.6467,12.7062,391967.57429014,0
+MOS.US,D,20050927,000000,12.7231,12.8004,12.5415,12.6397,868142.25826196,0
+MOS.US,D,20050928,000000,12.6397,12.7637,12.5078,12.5168,408376.96329285,0
+MOS.US,D,20050929,000000,12.9245,13.1377,12.7479,12.8004,1451929.0278509,0
+MOS.US,D,20050930,000000,12.8748,13.105,12.7548,12.9384,1929792.1279773,0
+MOS.US,D,20051003,000000,12.3511,12.4087,12.108,12.3332,3591637.1482747,0
+MOS.US,D,20051004,000000,12.3164,12.615,12.3164,12.4503,1217033.5484043,0
+MOS.US,D,20051005,000000,12.4344,12.4344,11.9304,11.9851,920136.40373457,0
+MOS.US,D,20051006,000000,12.0188,12.0346,11.7132,11.8719,648692.51059791,0
+MOS.US,D,20051007,000000,11.8471,11.9851,11.7866,11.8382,324522.65698674,0
+MOS.US,D,20051010,000000,11.7777,11.8719,11.3967,11.4464,1168055.367788,0
+MOS.US,D,20051011,000000,11.5227,11.6378,11.4057,11.4464,691882.69983551,0
+MOS.US,D,20051012,000000,11.5078,11.5881,11.354,11.5078,1188809.2783585,0
+MOS.US,D,20051013,000000,11.5386,11.5881,11.2231,11.3293,4655097.4033115,0
+MOS.US,D,20051014,000000,11.3887,11.5485,11.2231,11.3392,873447.41302093,0
+MOS.US,D,20051017,000000,11.3392,11.3799,11.1467,11.2231,536492.97308865,0
+MOS.US,D,20051018,000000,11.2231,11.2231,10.9334,10.993,938714.02148258,0
+MOS.US,D,20051019,000000,10.9433,10.9433,10.6557,10.8501,1897339.2574728,0
+MOS.US,D,20051020,000000,10.8997,11.0991,10.6864,10.8402,2304991.4618313,0
+MOS.US,D,20051021,000000,10.8997,11,10.7201,10.7419,1087828.8881925,0
+MOS.US,D,20051024,000000,10.8153,10.8917,10.7906,10.8501,799978.63008204,0
+MOS.US,D,20051025,000000,10.8501,10.9245,10.7201,10.8323,1833761.0651657,0
+MOS.US,D,20051026,000000,10.8323,11.0664,10.7906,10.8074,439866.17657717,0
+MOS.US,D,20051027,000000,10.6607,10.6607,10.1784,10.3283,1165283.3412657,0
+MOS.US,D,20051028,000000,10.3372,10.3848,10.236,10.3779,1055617.9400027,0
+MOS.US,D,20051031,000000,10.3779,10.7688,10.3779,10.6607,1508867.4606298,0
+MOS.US,D,20051101,000000,11.1814,11.1814,10.7419,10.9245,2285323.1776479,0
+MOS.US,D,20051102,000000,10.9334,11.0078,10.7995,10.8838,1097844.4720202,0
+MOS.US,D,20051103,000000,10.8997,11.0991,10.6001,10.8243,1323805.9619876,0
+MOS.US,D,20051104,000000,10.8997,10.9334,10.7499,10.7995,1017738.9535819,0
+MOS.US,D,20051107,000000,10.858,10.984,10.7995,10.8997,914099.4339737,0
+MOS.US,D,20051108,000000,10.858,10.9156,10.6607,10.8997,944625.99804753,0
+MOS.US,D,20051109,000000,10.8997,10.993,10.7598,10.9751,858606.48702505,0
+MOS.US,D,20051110,000000,10.9156,11,10.8243,10.9156,494388.41023817,0
+MOS.US,D,20051111,000000,10.9433,10.993,10.8402,10.858,386899.30179763,0
+MOS.US,D,20051114,000000,10.8997,10.9593,10.7102,10.7598,661603.09812458,0
+MOS.US,D,20051115,000000,10.8323,10.858,10.485,10.495,564605.35406392,0
+MOS.US,D,20051116,000000,10.5197,10.6288,10.2946,10.3024,683074.71156193,0
+MOS.US,D,20051117,000000,10.3024,10.4593,10.2697,10.4166,1149474.7260111,0
+MOS.US,D,20051118,000000,10.4166,10.7499,10.0951,10.619,1943786.3258718,0
+MOS.US,D,20051121,000000,10.619,10.6557,10.3471,10.495,1836894.9671504,0
+MOS.US,D,20051122,000000,10.4593,10.476,10.3471,10.4166,1321272.833751,0
+MOS.US,D,20051123,000000,10.3848,10.495,10.2946,10.495,2004468.5064703,0
+MOS.US,D,20051125,000000,10.495,10.6607,10.4166,10.6457,507539.91206987,0
+MOS.US,D,20051128,000000,10.6864,10.9334,10.6864,10.8243,1519850.7337162,0
+MOS.US,D,20051129,000000,10.8501,11.0991,10.8501,10.984,952348.35993399,0
+MOS.US,D,20051130,000000,11.0327,11.1725,10.7201,10.9334,640008.5075106,0
+MOS.US,D,20051201,000000,10.8997,11.0327,10.8323,10.9433,652674.14869366,0
+MOS.US,D,20051202,000000,10.8997,11.0247,10.8402,10.9067,479793.43859555,0
+MOS.US,D,20051205,000000,10.8997,11.0417,10.6607,11,803112.53206677,0
+MOS.US,D,20051206,000000,10.984,11.0327,10.7757,10.9671,614068.38731921,0
+MOS.US,D,20051207,000000,10.984,11.4464,10.8917,11.0664,1446139.020453,0
+MOS.US,D,20051208,000000,11.1428,11.4384,11.1249,11.3887,825795.7730968,0
+MOS.US,D,20051209,000000,11.4057,11.4146,11.1904,11.4057,536134.12165521,0
+MOS.US,D,20051212,000000,11.4215,11.5714,11.3887,11.5714,1044277.8315021,0
+MOS.US,D,20051213,000000,11.6288,11.6963,11.5227,11.614,833876.9864167,0
+MOS.US,D,20051214,000000,11.6695,11.729,11.5644,11.7132,926048.38029952,0
+MOS.US,D,20051215,000000,11.7132,11.737,11.3887,11.5564,1136931.053995,0
+MOS.US,D,20051216,000000,11.5564,11.5564,11.3213,11.3967,611173.38362022,0
+MOS.US,D,20051219,000000,11.3887,11.5485,11.363,11.4464,911693.31495229,0
+MOS.US,D,20051220,000000,11.4146,11.4563,11.371,11.4384,427070.50214997,0
+MOS.US,D,20051221,000000,11.4464,11.6963,11.3799,11.6288,637475.37927399,0
+MOS.US,D,20051222,000000,11.6963,11.9939,11.6695,11.9851,887082.75948199,0
+MOS.US,D,20051223,000000,11.9454,12.0654,11.7509,11.9771,359390.71859941,0
+MOS.US,D,20051227,000000,12.0108,12.1011,11.9224,11.9364,533477.00823233,0
+MOS.US,D,20051228,000000,11.9364,11.9364,11.5386,11.8144,1039452.4893339,0
+MOS.US,D,20051229,000000,11.8213,11.8789,11.5227,11.8213,1304504.5933149,0
+MOS.US,D,20051230,000000,11.7866,11.9304,11.6874,11.8144,772470.04688381,0
+MOS.US,D,20060103,000000,11.8213,12.108,11.8213,12.108,728194.23125909,0
+MOS.US,D,20060104,000000,12.118,12.3164,12.118,12.2757,892268.96910291,0
+MOS.US,D,20060105,000000,12.2757,12.5912,12.2003,12.5078,1426831.6037224,0
+MOS.US,D,20060106,000000,12.5575,12.7062,12.491,12.6635,3396674.9789043,0
+MOS.US,D,20060109,000000,12.6567,12.741,12.6001,12.7132,526117.52981788,0
+MOS.US,D,20060110,000000,12.6695,12.9245,12.6397,12.8411,699724.00686002,0
+MOS.US,D,20060111,000000,12.8659,12.9979,12.6635,12.6695,683797.45447703,0
+MOS.US,D,20060112,000000,12.6695,12.6864,12.3014,12.5575,627822.67891832,0
+MOS.US,D,20060113,000000,12.5345,12.5345,12.1278,12.2102,888409.30017414,0
+MOS.US,D,20060117,000000,11.3055,12.1487,11.2558,12.0832,1668238.8254724,0
+MOS.US,D,20060118,000000,11.8719,11.9126,11.7043,11.7509,1622995.320589,0
+MOS.US,D,20060119,000000,11.744,11.7866,11.498,11.5386,1140671.7777857,0
+MOS.US,D,20060120,000000,11.6041,11.7777,11.5714,11.7132,1248162.9022456,0
+MOS.US,D,20060123,000000,11.6795,11.6963,11.5485,11.5951,572445.65307879,0
+MOS.US,D,20060124,000000,11.5803,11.8382,11.483,11.8213,1299674.2110985,0
+MOS.US,D,20060125,000000,11.8471,12.0435,11.8382,12.0188,2243944.3817415,0
+MOS.US,D,20060126,000000,12.0832,12.5257,12.0832,12.3927,1013754.2914572,0
+MOS.US,D,20060127,000000,12.3997,12.5168,12.3164,12.4175,754496.22691286,0
+MOS.US,D,20060130,000000,12.4245,12.6635,12.237,12.6318,886116.07823292,0
+MOS.US,D,20060131,000000,12.6001,12.7548,12.3997,12.4831,659792.71280307,0
+MOS.US,D,20060201,000000,12.5168,12.9245,12.5078,12.7827,823985.38777529,0
+MOS.US,D,20060202,000000,12.8411,12.8561,12.3997,12.4741,703948.5752801,0
+MOS.US,D,20060203,000000,12.4741,13.2568,12.3927,13.1804,1606109.1430244,0
+MOS.US,D,20060206,000000,13.0952,13.3204,12.9652,13.3204,1077574.406079,0
+MOS.US,D,20060207,000000,13.2995,13.8431,13.2727,13.6874,2954281.7221484,0
+MOS.US,D,20060208,000000,13.8084,13.8084,13.3918,13.7438,1614915.1152787,0
+MOS.US,D,20060209,000000,13.6616,13.6963,13.4522,13.5782,2317293.2115327,0
+MOS.US,D,20060210,000000,13.6874,13.7678,13.5852,13.7281,2374720.5289891,0
+MOS.US,D,20060213,000000,13.6616,13.6616,13.2478,13.4345,1515988.0407585,0
+MOS.US,D,20060214,000000,13.3838,13.5267,13.2221,13.484,2144169.5711103,0
+MOS.US,D,20060215,000000,13.5187,13.6874,13.4522,13.5694,2710101.4658663,0
+MOS.US,D,20060216,000000,13.5267,13.5267,12.7737,13.0952,1341662.8528398,0
+MOS.US,D,20060217,000000,13.1377,13.2806,13.0683,13.1457,580769.79672302,0
+MOS.US,D,20060221,000000,13.0782,13.0782,12.8561,12.8928,397876.52682616,0
+MOS.US,D,20060222,000000,12.8411,13.105,12.8411,12.9652,366272.40044236,0
+MOS.US,D,20060223,000000,12.8838,13.0952,12.8411,12.9801,1072990.9862255,0
+MOS.US,D,20060224,000000,12.9801,12.9801,12.6635,12.8004,657498.4828522,0
+MOS.US,D,20060227,000000,12.9652,13.0287,12.8341,12.9483,763905.9969442,0
+MOS.US,D,20060228,000000,12.9652,13.0525,12.7548,12.8411,602727.27080902,0
+MOS.US,D,20060301,000000,12.8481,13.0355,12.6864,12.9572,619864.44277505,0
+MOS.US,D,20060302,000000,12.9384,13.0525,12.8004,12.9245,565449.05813637,0
+MOS.US,D,20060303,000000,12.9245,13.0683,12.7916,13.0048,800941.27929253,0
+MOS.US,D,20060306,000000,12.9979,13.0287,12.7737,12.8561,1234167.6963414,0
+MOS.US,D,20060307,000000,12.8174,12.8273,12.3927,12.4998,1190011.8338644,0
+MOS.US,D,20060308,000000,11.9939,12.1655,11.5951,12.1576,3000851.767724,0
+MOS.US,D,20060309,000000,12.1923,12.3927,12.0584,12.1655,1733019.5732854,0
+MOS.US,D,20060310,000000,12.1278,12.3421,12.0435,12.2003,659912.66595076,0
+MOS.US,D,20060313,000000,12.1923,12.491,12.1923,12.4344,838462.4222895,0
+MOS.US,D,20060314,000000,12.4582,12.5415,12.3421,12.4998,800579.40383015,0
+MOS.US,D,20060315,000000,12.4681,12.5078,12.1428,12.2597,1404276.3799172,0
+MOS.US,D,20060316,000000,12.3014,12.4087,12.1825,12.3164,5760059.4314314,0
+MOS.US,D,20060317,000000,12.3511,12.3848,12.1735,12.3084,1063099.3875841,0
+MOS.US,D,20060320,000000,12.3164,12.4503,12.244,12.3332,695985.2990886,0
+MOS.US,D,20060321,000000,12.2757,12.2915,12.108,12.2003,607192.75353412,0
+MOS.US,D,20060322,000000,12.1923,12.2597,12.108,12.1487,925085.73108903,0
+MOS.US,D,20060323,000000,12.1278,12.1348,11.8213,11.8382,1578361.6615404,0
+MOS.US,D,20060324,000000,11.7866,11.8293,11.4631,11.5485,1672825.2693548,0
+MOS.US,D,20060327,000000,11.5644,11.7598,11.5078,11.5951,1302209.3553544,0
+MOS.US,D,20060328,000000,11.5951,11.6209,11.3055,11.4146,908313.45861431,0
+MOS.US,D,20060329,000000,11.3887,11.4146,11.1249,11.2975,1522381.8459335,0
+MOS.US,D,20060330,000000,11.3055,11.6516,11.3055,11.5485,2999768.1573561,0
+MOS.US,D,20060331,000000,11.5644,11.6606,11.498,11.5881,1321751.6383322,0
+MOS.US,D,20060403,000000,11.6516,11.7598,11.5386,11.5485,794550.49814644,0
+MOS.US,D,20060404,000000,11.5564,11.5714,11.3887,11.5157,816985.76880393,0
+MOS.US,D,20060405,000000,11.5485,12.0108,11.4384,11.8719,2364467.0548853,0
+MOS.US,D,20060406,000000,11.8719,11.9304,11.6448,11.6795,1382194.9206449,0
+MOS.US,D,20060407,000000,11.6874,11.8293,11.3055,11.5157,1242732.7542907,0
+MOS.US,D,20060410,000000,11.4631,11.5485,11.3133,11.4146,841843.28663713,0
+MOS.US,D,20060411,000000,11.3055,11.7777,10.7499,11.7221,4871769.0763953,0
+MOS.US,D,20060412,000000,11.6795,11.7132,11.3799,11.5297,2967678.1703237,0
+MOS.US,D,20060413,000000,11.5227,11.5227,11.3213,11.4384,1457355.1437673,0
+MOS.US,D,20060417,000000,11.4384,11.489,11.3471,11.4731,2169747.8158393,0
+MOS.US,D,20060418,000000,11.4631,11.6874,11.4146,11.6795,1542528.934698,0
+MOS.US,D,20060419,000000,11.7043,12.0346,11.6288,12.0277,2368208.7866857,0
+MOS.US,D,20060420,000000,12.0277,12.3788,12.0277,12.1655,2199906.4563929,0
+MOS.US,D,20060421,000000,12.1655,12.2003,12.0743,12.1735,1023286.0306556,0
+MOS.US,D,20060424,000000,12.1735,12.1735,11.7866,11.855,1912300.1366164,0
+MOS.US,D,20060425,000000,11.8789,11.8877,11.614,11.7132,3096640.9082209,0
+MOS.US,D,20060426,000000,11.7132,11.8471,11.5227,11.5564,1056580.5892132,0
+MOS.US,D,20060427,000000,11.5078,12.1576,11.3887,12.0346,2179758.3596187,0
+MOS.US,D,20060428,000000,12.0346,12.3699,12.0346,12.108,1654604.487021,0
+MOS.US,D,20060501,000000,12.0743,12.108,11.9454,11.9851,1644111.1066218,0
+MOS.US,D,20060502,000000,12.108,13.0683,12.108,13.0207,2558698.4172634,0
+MOS.US,D,20060503,000000,13.5267,13.7281,13.1457,13.5624,2734230.1927266,0
+MOS.US,D,20060504,000000,13.7281,13.8521,13.6041,13.7281,2940653.4317548,0
+MOS.US,D,20060505,000000,13.7201,13.7995,13.6189,13.7201,1472916.7966589,0
+MOS.US,D,20060508,000000,13.7201,13.8154,13.6447,13.7201,713959.11905956,0
+MOS.US,D,20060509,000000,13.6774,13.7835,13.5356,13.7528,1001811.3931893,0
+MOS.US,D,20060510,000000,13.7281,13.9522,13.6963,13.8154,1605020.4926084,0
+MOS.US,D,20060511,000000,13.8928,13.8928,13.4345,13.4592,780678.26941892,0
+MOS.US,D,20060512,000000,13.4592,13.4592,13.1804,13.2995,970081.26559992,0
+MOS.US,D,20060515,000000,13.2995,13.3748,13.1377,13.2399,697312.8477904,0
+MOS.US,D,20060516,000000,13.2399,13.3204,13.1616,13.2905,417178.90350856,0
+MOS.US,D,20060517,000000,13.2995,13.3054,12.9185,12.9245,950539.99063177,0
+MOS.US,D,20060518,000000,12.9245,13.3262,12.9245,13.2478,829535.48887787,0
+MOS.US,D,20060519,000000,13.2806,13.6041,13.0683,13.3511,763423.16032449,0
+MOS.US,D,20060522,000000,13.3601,13.8669,12.8004,13.1457,1473159.7269833,0
+MOS.US,D,20060523,000000,13.2301,13.5624,13.0782,13.0782,1461702.689364,0
+MOS.US,D,20060524,000000,13.0604,13.1547,12.3263,12.7737,932806.0769562,0
+MOS.US,D,20060525,000000,12.8481,12.9245,12.7231,12.8004,551815.72769459,0
+MOS.US,D,20060526,000000,12.8561,12.8659,12.4831,12.7737,759802.38968147,0
+MOS.US,D,20060530,000000,12.9245,12.9652,12.2757,12.3927,836411.12266296,0
+MOS.US,D,20060531,000000,12.4087,12.6635,12.3788,12.5673,736039.57032218,0
+MOS.US,D,20060601,000000,12.607,13.0355,12.5912,12.9245,2075647.0914969,0
+MOS.US,D,20060602,000000,12.9245,13.0355,12.8748,12.9979,1148270.1544859,0
+MOS.US,D,20060605,000000,12.9979,13.2478,12.9652,13.0048,1356502.7708261,0
+MOS.US,D,20060606,000000,12.9245,12.9245,12.3788,12.5575,536736.91142262,0
+MOS.US,D,20060607,000000,12.5415,12.615,12.237,12.2757,789484.24167322,0
+MOS.US,D,20060608,000000,12.2102,12.2915,11.7598,12.0505,846907.52709106,0
+MOS.US,D,20060609,000000,12.0435,12.0435,11.4464,11.7955,1850652.2827785,0
+MOS.US,D,20060612,000000,11.7777,11.7955,11.3887,11.4057,663046.56793549,0
+MOS.US,D,20060613,000000,11.3471,11.6288,11.1983,11.2717,1077818.344413,0
+MOS.US,D,20060614,000000,11.2975,11.6874,11.2796,11.6288,918689.90989472,0
+MOS.US,D,20060615,000000,11.7132,12.1923,11.7132,12.0346,1429730.6394599,0
+MOS.US,D,20060616,000000,12.0505,12.3511,12.0505,12.3014,1010377.4591482,0
+MOS.US,D,20060619,000000,12.3014,12.3263,11.9939,12.0743,886237.03939026,0
+MOS.US,D,20060620,000000,12.0743,12.1735,12.0028,12.108,521898.00144603,0
+MOS.US,D,20060621,000000,12.1735,12.2677,12.108,12.1487,512005.39479498,0
+MOS.US,D,20060622,000000,12.1735,12.4582,12.0435,12.4344,437813.86894098,0
+MOS.US,D,20060623,000000,12.3927,12.4831,12.2597,12.4831,282541.07131288,0
+MOS.US,D,20060626,000000,12.4831,12.4831,12.0832,12.1487,502234.7573109,0
+MOS.US,D,20060627,000000,12.108,12.1576,11.9126,12.0743,687543.21831597,0
+MOS.US,D,20060628,000000,12.0743,12.2597,11.9939,12.2192,283868.62001468,0
+MOS.US,D,20060629,000000,12.227,12.4681,12.1278,12.4503,460486.02186493,0
+MOS.US,D,20060630,000000,12.2757,12.6467,12.2757,12.6397,343591.17543162,0
+MOS.US,D,20060703,000000,12.6397,12.7062,12.4344,12.4344,412840.42999866,0
+MOS.US,D,20060705,000000,12.3164,12.5673,12.0346,12.5257,824347.26323766,0
+MOS.US,D,20060706,000000,12.4998,12.4998,11.9851,12.0743,771629.36684031,0
+MOS.US,D,20060707,000000,12.0028,12.1487,11.489,11.5803,1867781.3906674,0
+MOS.US,D,20060710,000000,11.5803,11.8293,11.4631,11.7866,1060444.2901805,0
+MOS.US,D,20060711,000000,11.7866,12.227,11.6963,12.2003,1216553.7358135,0
+MOS.US,D,20060712,000000,12.1487,12.3699,12.1487,12.3263,1105445.8727493,0
+MOS.US,D,20060713,000000,12.3164,12.3164,11.8789,12.0028,1186271.1100737,0
+MOS.US,D,20060714,000000,11.9939,12.0435,11.6448,11.8471,707326.41559879,0
+MOS.US,D,20060717,000000,11.7866,11.8789,11.6516,11.6695,374230.63658564,0
+MOS.US,D,20060718,000000,11.6606,11.737,11.4057,11.6695,573410.31830857,0
+MOS.US,D,20060719,000000,11.6448,12.1011,11.5227,12.0505,634938.2189988,0
+MOS.US,D,20060720,000000,12.0921,12.0921,11.6041,11.6516,760287.24232047,0
+MOS.US,D,20060721,000000,11.6041,11.614,11.3293,11.4146,707687.28305152,0
+MOS.US,D,20060724,000000,11.489,11.8957,11.4731,11.865,860781.77183787,0
+MOS.US,D,20060725,000000,11.865,11.9771,11.6874,11.855,618653.82319201,0
+MOS.US,D,20060726,000000,11.7866,12.2757,11.7777,12.1825,782722.51297796,0
+MOS.US,D,20060727,000000,12.1487,12.3332,11.9681,12.1487,1349740.0341212,0
+MOS.US,D,20060728,000000,12.1923,12.4424,12.1825,12.4424,1329475.0082283,0
+MOS.US,D,20060731,000000,12.4998,12.6635,12.2509,12.6635,1039936.3339633,0
+MOS.US,D,20060801,000000,12.3164,12.4998,12.2757,12.3511,2482691.4660397,0
+MOS.US,D,20060802,000000,12.36,12.4503,12.2677,12.2757,1438898.4871766,0
+MOS.US,D,20060803,000000,12.2757,12.2915,12.0743,12.1655,1198575.883804,0
+MOS.US,D,20060804,000000,12.2915,12.5345,12.2915,12.4741,608278.37992124,0
+MOS.US,D,20060807,000000,12.4998,12.4998,12.3014,12.4681,537943.49896708,0
+MOS.US,D,20060808,000000,12.4831,12.5345,12.3511,12.3848,410668.16921478,0
+MOS.US,D,20060809,000000,12.4344,12.5822,12.2757,12.2915,772712.97720814,0
+MOS.US,D,20060810,000000,12.3014,12.4831,12.3014,12.4831,715168.73063295,0
+MOS.US,D,20060811,000000,12.4831,12.4831,12.3511,12.3997,452166.91826892,0
+MOS.US,D,20060814,000000,12.4582,12.5575,12.3332,12.36,406560.52991347,0
+MOS.US,D,20060815,000000,12.4344,12.7548,12.4175,12.7062,803958.2521585,0
+MOS.US,D,20060816,000000,12.7132,13.1616,12.7132,13.1616,861021.67813326,0
+MOS.US,D,20060817,000000,13.1616,13.1804,13.0128,13.0355,664134.2103419,0
+MOS.US,D,20060818,000000,13.0355,13.2905,12.9801,13.2478,568579.93609216,0
+MOS.US,D,20060821,000000,13.2478,13.2478,13.0525,13.1457,571362.04271096,0
+MOS.US,D,20060822,000000,13.1616,13.3511,13.1377,13.3134,652073.37494554,0
+MOS.US,D,20060823,000000,13.2905,13.4522,13.1804,13.1864,433105.45589156,0
+MOS.US,D,20060824,000000,13.1954,13.2806,13.0952,13.2301,378818.08847773,0
+MOS.US,D,20060825,000000,13.1616,13.2399,13.0435,13.2042,374714.48121499,0
+MOS.US,D,20060828,000000,13.1149,13.1457,12.9185,13.0128,726265.90880918,0
+MOS.US,D,20060829,000000,13.1804,13.1804,12.741,12.9483,728321.2404743,0
+MOS.US,D,20060830,000000,12.9483,13.1457,12.8481,13.0525,590902.30966947,0
+MOS.US,D,20060831,000000,13.0782,13.2399,12.9572,13.1149,955361.30076138,0
+MOS.US,D,20060901,000000,13.105,13.3262,13.0287,13.2221,587890.37685172,0
+MOS.US,D,20060905,000000,13.2478,13.5187,13.1715,13.3601,839428.09552892,0
+MOS.US,D,20060906,000000,13.3204,13.3204,12.9185,13.1149,844255.4537164,0
+MOS.US,D,20060907,000000,13.0355,13.0355,12.9245,12.9801,481357.8695638,0
+MOS.US,D,20060908,000000,12.9801,13.0604,12.8748,12.9483,350948.63782678,0
+MOS.US,D,20060911,000000,12.8411,12.8411,12.6318,12.7916,517556.5039072,0
+MOS.US,D,20060912,000000,12.7548,12.8659,12.607,12.6864,1024978.4788487,0
+MOS.US,D,20060913,000000,12.733,12.9245,12.6864,12.7548,667031.23006017,0
+MOS.US,D,20060914,000000,12.6001,13.0355,12.5912,13.0048,716855.13076819,0
+MOS.US,D,20060915,000000,13.0048,13.0207,12.6963,12.741,503074.42934477,0
+MOS.US,D,20060918,000000,12.741,12.8928,12.6467,12.8273,647606.88421079,0
+MOS.US,D,20060919,000000,12.9007,13.5108,12.9007,13.3748,1931965.3967708,0
+MOS.US,D,20060920,000000,13.3204,13.6774,13.2042,13.4522,1544944.1258062,0
+MOS.US,D,20060921,000000,13.4433,13.5624,13.3134,13.4275,695260.54015421,0
+MOS.US,D,20060922,000000,13.2478,13.4085,13.0525,13.4085,1460973.898391,0
+MOS.US,D,20060925,000000,13.4085,13.4085,12.9483,13.0048,1546873.4562658,0
+MOS.US,D,20060926,000000,13.0782,13.6358,13.0604,13.5782,1155627.6168811,0
+MOS.US,D,20060927,000000,13.5852,13.8342,13.484,13.7033,1607918.5203363,0
+MOS.US,D,20060928,000000,13.6874,13.7528,13.6119,13.7033,1004346.5374452,0
+MOS.US,D,20060929,000000,13.6715,13.7995,13.6358,13.6447,558330.49402695,0
+MOS.US,D,20061002,000000,13.6041,13.6715,13.3669,13.5694,689835.43224755,0
+MOS.US,D,20061003,000000,13.4433,13.4592,13.0782,13.2995,1423818.662895,0
+MOS.US,D,20061004,000000,13.1715,13.7528,13.0782,13.6715,1150924.2438799,0
+MOS.US,D,20061005,000000,13.7281,13.7995,13.2995,13.7201,1243099.6698013,0
+MOS.US,D,20061006,000000,13.6447,13.6874,13.4017,13.5009,568945.84359311,0
+MOS.US,D,20061009,000000,13.4017,13.6874,13.3441,13.6119,992041.76371485,0
+MOS.US,D,20061010,000000,13.6119,13.6616,13.4672,13.6358,1318496.7751901,0
+MOS.US,D,20061011,000000,13.6041,13.6358,13.3748,13.484,757872.05121226,0
+MOS.US,D,20061012,000000,13.6447,14.2825,13.5445,14.0832,4996148.394439,0
+MOS.US,D,20061013,000000,13.9682,14.3153,13.9086,14.1378,1859580.2241998,0
+MOS.US,D,20061016,000000,14.1725,14.2995,14.1378,14.2825,1282670.0964055,0
+MOS.US,D,20061017,000000,14.2825,14.2825,13.8997,14.0266,804685.02711218,0
+MOS.US,D,20061018,000000,14.0079,14.0167,13.8084,13.9255,1461099.8995965,0
+MOS.US,D,20061019,000000,13.9175,14.0336,13.7678,13.8342,1031731.1354571,0
+MOS.US,D,20061020,000000,13.8084,13.8758,13.5445,13.7678,1531069.8810594,0
+MOS.US,D,20061023,000000,13.7111,13.9682,13.6715,13.9175,1880207.125555,0
+MOS.US,D,20061024,000000,13.8521,14.0416,13.7438,13.9522,480157.33007721,0
+MOS.US,D,20061025,000000,14.1308,14.5554,14.1308,14.4979,3785386.6820427,0
+MOS.US,D,20061026,000000,14.0921,14.3302,14.0266,14.2301,1977926.6045211,0
+MOS.US,D,20061027,000000,14.2141,14.3719,13.9682,14.2301,948729.60531026,0
+MOS.US,D,20061030,000000,14.2301,14.8302,14.0753,14.8124,2258056.5167644,0
+MOS.US,D,20061031,000000,14.8124,15.5108,14.8124,15.1189,5271581.9897486,0
+MOS.US,D,20061101,000000,15.359,15.5415,15.1428,15.2002,3364346.0935861,0
+MOS.US,D,20061102,000000,15.1585,15.5267,15.1338,15.486,3433353.4258385,0
+MOS.US,D,20061103,000000,15.5315,15.5505,15.2002,15.3094,2170595.5519503,0
+MOS.US,D,20061106,000000,15.3918,15.9889,15.3918,15.9482,3489090.3111211,0
+MOS.US,D,20061107,000000,15.9482,16.2796,15.8728,16.1139,2406685.5228256,0
+MOS.US,D,20061108,000000,16.0722,16.5643,15.9979,16.4115,4343236.3554693,0
+MOS.US,D,20061109,000000,16.5366,16.7747,16.4275,16.5643,4322123.5934653,0
+MOS.US,D,20061110,000000,16.5643,16.6626,16.2082,16.5553,3315122.9666262,0
+MOS.US,D,20061113,000000,16.6626,17.0513,16.5108,16.9353,2713726.2685479,0
+MOS.US,D,20061114,000000,17.101,17.1993,16.976,17.1903,2216794.6499767,0
+MOS.US,D,20061115,000000,17.1903,17.3004,16.9592,17.0426,2060809.1895299,0
+MOS.US,D,20061116,000000,17.1249,17.1993,17.0069,17.0426,911449.37661832,0
+MOS.US,D,20061117,000000,17.0426,17.0773,16.7677,16.9076,1132954.4559475,0
+MOS.US,D,20061120,000000,16.976,17.4076,16.9592,17.3242,1664254.1633477,0
+MOS.US,D,20061121,000000,16.8362,17.2825,16.736,17.227,2048744.322095,0
+MOS.US,D,20061122,000000,17.1665,17.4483,17.1665,17.3242,1259506.034775,0
+MOS.US,D,20061124,000000,17.1407,17.3559,17.1407,17.3004,357947.24878849,0
+MOS.US,D,20061127,000000,17.3004,17.3084,16.7429,16.7925,1203887.0866208,0
+MOS.US,D,20061128,000000,16.7925,16.852,16.5009,16.6626,1524432.1375504,0
+MOS.US,D,20061129,000000,16.7747,16.9423,16.729,16.8015,1062253.6674924,0
+MOS.US,D,20061130,000000,16.8015,17.227,16.6863,17.1993,1919538.6538735,0
+MOS.US,D,20061201,000000,17.3004,17.3004,17.0069,17.1506,1708893.8704541,0
+MOS.US,D,20061204,000000,17.1596,17.4899,17.1596,17.4642,1166486.9047812,0
+MOS.US,D,20061205,000000,17.5067,18.1437,17.5067,18.0037,3519131.0145463,0
+MOS.US,D,20061206,000000,17.97,18.1189,17.9553,18.0395,1489206.232514,0
+MOS.US,D,20061207,000000,18.0037,18.1694,17.7042,17.728,1879483.3746303,0
+MOS.US,D,20061208,000000,17.8034,18.1268,17.728,17.988,1043794.9948824,0
+MOS.US,D,20061211,000000,18.5762,19.0087,18.2389,18.2776,2851494.9786994,0
+MOS.US,D,20061212,000000,18.2916,18.5365,18.1268,18.3263,1386539.4422127,0
+MOS.US,D,20061213,000000,18.3689,18.476,18.1605,18.1913,1190610.5915932,0
+MOS.US,D,20061214,000000,18.2548,18.492,18.2469,18.3103,1304020.7486855,0
+MOS.US,D,20061215,000000,18.476,18.5187,17.5067,17.7617,4488608.4823691,0
+MOS.US,D,20061218,000000,17.721,17.721,17.236,17.2825,1868746.0558971,0
+MOS.US,D,20061219,000000,17.1169,17.4989,17.0069,17.3004,2393421.1239137,0
+MOS.US,D,20061220,000000,17.3004,17.965,17.3004,17.6705,2370015.1399686,0
+MOS.US,D,20061221,000000,17.6705,17.6883,17.3322,17.4323,832308.52340987,0
+MOS.US,D,20061222,000000,17.4323,17.5236,17.236,17.5067,830622.12327463,0
+MOS.US,D,20061226,000000,17.5236,17.5475,17.3809,17.48,1252263.4854794,0
+MOS.US,D,20061227,000000,17.48,17.606,17.3809,17.5326,1301485.6044296,0
+MOS.US,D,20061228,000000,17.4642,17.8034,17.4403,17.7042,1231634.5681048,0
+MOS.US,D,20061229,000000,17.6497,17.6497,17.1596,17.2538,903729.03075115,0
+MOS.US,D,20070103,000000,17.4483,17.721,17.2915,17.48,2280857.6949228,0
+MOS.US,D,20070104,000000,17.473,17.473,16.729,16.8847,1612864.8236618,0
+MOS.US,D,20070105,000000,16.7508,16.8669,16.4115,16.4502,1110024.2525546,0
+MOS.US,D,20070108,000000,16.4027,16.4602,15.9056,16.346,1830982.9905855,0
+MOS.US,D,20070109,000000,16.355,16.3718,16.1049,16.1813,1662085.9346024,0
+MOS.US,D,20070110,000000,16.1735,16.2082,15.7489,15.9552,2814461.7123704,0
+MOS.US,D,20070111,000000,15.9552,16.7925,15.7389,16.7747,3483780.1163139,0
+MOS.US,D,20070112,000000,16.7925,18.0037,16.7429,17.8451,3701667.449029,0
+MOS.US,D,20070116,000000,17.8451,18.2299,17.7786,17.854,3575833.5730683,0
+MOS.US,D,20070117,000000,17.7469,17.8034,17.349,17.3897,1621064.9821198,0
+MOS.US,D,20070118,000000,17.3986,18.0395,17.349,17.7132,2072151.3140498,0
+MOS.US,D,20070119,000000,17.7132,17.9293,17.5157,17.5236,1959829.8073735,0
+MOS.US,D,20070122,000000,16.9592,17.2617,16.7925,17.094,3395589.3525172,0
+MOS.US,D,20070123,000000,17.1993,17.589,17.1665,17.4403,3759934.4385193,0
+MOS.US,D,20070124,000000,17.3242,17.6625,16.72,17.236,3461220.8604701,0
+MOS.US,D,20070125,000000,17.1754,17.2082,16.233,16.5108,5004477.5781315,0
+MOS.US,D,20070126,000000,16.4919,16.602,15.9056,16.1049,3677774.5964256,0
+MOS.US,D,20070129,000000,17.2727,17.7469,16.2726,16.8015,5524318.2318931,0
+MOS.US,D,20070130,000000,16.7925,16.8193,16.1309,16.4692,5450970.4101115,0
+MOS.US,D,20070131,000000,16.4692,16.4692,16.0207,16.0882,2560143.9030936,0
+MOS.US,D,20070201,000000,16.1566,16.729,16.1139,16.72,6835944.4133463,0
+MOS.US,D,20070202,000000,16.736,16.9255,16.6764,16.8362,3828937.7387331,0
+MOS.US,D,20070205,000000,16.9076,16.9076,16.226,16.2637,2399933.8742268,0
+MOS.US,D,20070206,000000,16.2637,16.7429,16.0722,16.729,2467978.5572687,0
+MOS.US,D,20070207,000000,16.7747,16.9592,16.5196,16.7111,2118715.3115675,0
+MOS.US,D,20070208,000000,16.5286,16.8362,16.4502,16.602,2349872.0832427,0
+MOS.US,D,20070209,000000,16.5941,17.236,16.5941,17.1407,3955976.1862189,0
+MOS.US,D,20070212,000000,17.3084,18.1189,17.3084,18.0554,7047869.3690142,0
+MOS.US,D,20070213,000000,18.2201,19.3708,18.1694,19.0911,5244205.4558138,0
+MOS.US,D,20070214,000000,19.357,19.5444,19.1318,19.1744,3512868.250625,0
+MOS.US,D,20070215,000000,18.9304,19.6853,18.9304,19.5861,3016291.4514487,0
+MOS.US,D,20070216,000000,19.6189,21.0534,19.2131,20.3748,3717707.9065018,0
+MOS.US,D,20070220,000000,20.7825,21.1367,20.4928,20.968,3650509.9515613,0
+MOS.US,D,20070221,000000,20.8748,21.7358,20.7894,21.727,2780800.2383022,0
+MOS.US,D,20070222,000000,21.7021,21.9889,20.607,21.1884,3909889.9852727,0
+MOS.US,D,20070223,000000,21.3024,21.6427,21.1367,21.3768,2803723.3856276,0
+MOS.US,D,20070226,000000,21.7101,21.851,21.1536,21.3182,1984904.0472803,0
+MOS.US,D,20070227,000000,20.723,20.723,19.5951,20.2667,3723132.0063988,0
+MOS.US,D,20070228,000000,20.3064,20.5802,19.6596,20.5405,3511170.7623837,0
+MOS.US,D,20070301,000000,20.3917,20.5465,19.6119,20.3301,1756545.5103782,0
+MOS.US,D,20070302,000000,20.3301,20.4314,19.8441,19.9124,2193874.5266802,0
+MOS.US,D,20070305,000000,19.6596,20.0018,19.3967,19.604,2808185.8443237,0
+MOS.US,D,20070306,000000,20.0673,20.7727,19.7468,20.5742,2490897.6725555,0
+MOS.US,D,20070307,000000,20.6714,21.1714,20.607,20.9522,2207510.8811509,0
+MOS.US,D,20070308,000000,21.4006,21.7608,21.093,21.5444,2275911.3915973,0
+MOS.US,D,20070309,000000,21.8807,22.0801,21.4165,21.5524,2217156.5254391,0
+MOS.US,D,20070312,000000,21.5524,22.0564,21.5207,21.9412,2070822.7573383,0
+MOS.US,D,20070313,000000,21.6834,23.2904,21.4601,21.5524,5675965.2188299,0
+MOS.US,D,20070314,000000,21.6258,22.0643,20.9234,21.7745,4575832.5649168,0
+MOS.US,D,20070315,000000,21.8093,22.1744,21.4006,21.5861,2241047.3620232,0
+MOS.US,D,20070316,000000,21.5921,21.8172,21.2211,21.4165,2032075.8746137,0
+MOS.US,D,20070319,000000,21.7608,21.9641,21.5614,21.8093,2332373.0358143,0
+MOS.US,D,20070320,000000,21.7696,21.8807,21.6258,21.7358,2468822.2613411,0
+MOS.US,D,20070321,000000,21.7358,22.72,21.7358,22.6118,2418147.6004932,0
+MOS.US,D,20070322,000000,22.6118,22.6932,22.0325,22.1992,1482851.7397151,0
+MOS.US,D,20070323,000000,21.9641,22.4651,21.7915,22.3302,1263000.8042125,0
+MOS.US,D,20070326,000000,22.2885,22.3877,21.5614,22.2081,2368567.6381191,0
+MOS.US,D,20070327,000000,22.2081,22.2885,21.479,21.7101,1549525.5296404,0
+MOS.US,D,20070328,000000,21.602,21.6834,21.0197,21.3768,1956333.0219168,0
+MOS.US,D,20070329,000000,21.3768,21.851,21.0613,21.2925,2276956.6975986,0
+MOS.US,D,20070330,000000,21.4006,21.7995,20.9522,21.5276,2991199.0673683,0
+MOS.US,D,20070402,000000,21.5276,21.7358,21.352,21.6834,2380505.4963389,0
+MOS.US,D,20070403,000000,21.7815,22.3649,21.727,22.1138,1759086.702692,0
+MOS.US,D,20070404,000000,22.2339,22.7537,21.8897,22.5712,2268434.9840641,0
+MOS.US,D,20070405,000000,22.8004,23.7379,22.6387,23.2726,3192432.0647371,0
+MOS.US,D,20070409,000000,23.4254,23.7795,23.3083,23.5008,2103849.1853305,0
+MOS.US,D,20070410,000000,22.1485,23.0078,22.0057,22.2161,8066205.0643057,0
+MOS.US,D,20070411,000000,22.9284,23.0861,22.4561,22.977,5370746.9545449,0
+MOS.US,D,20070412,000000,23.1784,24.1456,23.1446,24.0563,4233752.3959423,0
+MOS.US,D,20070413,000000,24.222,24.8013,24.1456,24.4283,5411484.6563174,0
+MOS.US,D,20070416,000000,25.2735,25.2735,24.6258,25.1347,4480803.4636918,0
+MOS.US,D,20070417,000000,25.215,25.4066,24.8102,24.9502,2831140.2399481,0
+MOS.US,D,20070418,000000,24.7478,24.9839,24.4105,24.8172,2080516.7860894,0
+MOS.US,D,20070419,000000,23.8738,24.1039,23.5572,23.9322,5068895.4424724,0
+MOS.US,D,20070420,000000,23.9402,24.222,23.3916,23.6059,3863774.5520467,0
+MOS.US,D,20070423,000000,23.6396,24.1456,23.6059,24.0395,2702708.7231336,0
+MOS.US,D,20070424,000000,24.1376,24.3202,23.97,24.2378,2387103.9274717,0
+MOS.US,D,20070425,000000,24.2378,24.7568,24.0871,24.6773,2412118.6948095,0
+MOS.US,D,20070426,000000,24.9422,25.8629,24.6258,25.6535,4352093.7362154,0
+MOS.US,D,20070427,000000,25.4154,25.4373,24.7478,24.8322,3095195.4223907,0
+MOS.US,D,20070430,000000,24.725,24.725,23.8063,23.8232,3304937.0291686,0
+MOS.US,D,20070501,000000,23.7895,23.8232,23.2984,23.5652,2974013.5109393,0
+MOS.US,D,20070502,000000,23.5652,24.2548,23.5652,23.8887,3204206.6253944,0
+MOS.US,D,20070503,000000,24.0652,24.9095,23.9402,24.8816,2505805.1271879,0
+MOS.US,D,20070504,000000,24.7925,24.7925,23.2984,23.6297,3236549.6228476,0
+MOS.US,D,20070507,000000,23.8143,24.3698,23.6297,24.2716,1673908.8797227,0
+MOS.US,D,20070508,000000,24.0871,24.1893,23.5732,24.0146,1596939.2792885,0
+MOS.US,D,20070509,000000,24.1287,24.345,23.9799,24.0236,1535892.1991987,0
+MOS.US,D,20070510,000000,24.2616,24.6258,23.4829,23.5572,1683437.5948921,0
+MOS.US,D,20070511,000000,23.5732,24.0236,23.5732,23.7974,1298470.6475829,0
+MOS.US,D,20070514,000000,23.9621,25.0156,23.6297,24.3122,3491746.4165343,0
+MOS.US,D,20070515,000000,24.1546,25.0246,23.9055,24.5335,2322238.5068486,0
+MOS.US,D,20070516,000000,24.8489,24.9591,24.0792,24.7309,1532155.5074465,0
+MOS.US,D,20070517,000000,24.7309,25.3152,24.6595,25.1268,2823949.0991443,0
+MOS.US,D,20070518,000000,25.3519,25.6704,24.9194,25.5206,1963385.0573897,0
+MOS.US,D,20070521,000000,25.5206,25.838,25.3242,25.7953,1531950.8814887,0
+MOS.US,D,20070522,000000,26.0037,26.6436,25.838,26.0612,2665225.8845031,0
+MOS.US,D,20070523,000000,26.2101,26.9739,26.2101,26.5782,2270122.392209,0
+MOS.US,D,20070524,000000,26.6049,26.8807,25.5523,25.5593,2127885.1753035,0
+MOS.US,D,20070525,000000,25.6872,26.6237,25.6367,26.6237,1681147.3969798,0
+MOS.US,D,20070529,000000,26.2319,26.5662,26.0365,26.2497,2245269.914424,0
+MOS.US,D,20070530,000000,26.1694,28.0413,26.0285,27.8787,5835423.272502,0
+MOS.US,D,20070531,000000,28.2646,29.4511,27.8866,28.3638,8528934.9156392,0
+MOS.US,D,20070601,000000,28.4383,28.8866,28.3976,28.7289,2580869.5893941,0
+MOS.US,D,20070604,000000,29.4511,29.6396,28.7289,29.5562,2239236.9767017,0
+MOS.US,D,20070605,000000,29.477,29.8737,29.349,29.6475,2473041.789713,0
+MOS.US,D,20070606,000000,29.6475,29.6644,28.8559,28.9442,3354456.510964,0
+MOS.US,D,20070607,000000,28.9442,29.3837,27.6446,27.9571,3229227.44079,0
+MOS.US,D,20070608,000000,27.9571,28.8123,27.718,28.5404,2814419.3759653,0
+MOS.US,D,20070611,000000,28.5087,29.3093,28.5087,28.7467,1577513.9254294,0
+MOS.US,D,20070612,000000,28.978,29.4005,28.2716,28.7209,2469034.9513761,0
+MOS.US,D,20070613,000000,28.7209,32.0989,28.7209,30.5424,4808433.8144125,0
+MOS.US,D,20070614,000000,30.5513,31.2328,30.5156,30.6525,4156362.4554863,0
+MOS.US,D,20070615,000000,31.217,31.8072,30.968,31.3797,3829057.6918808,0
+MOS.US,D,20070618,000000,32.1534,33.1038,31.8291,32.1128,3723800.3167931,0
+MOS.US,D,20070619,000000,32.09,32.4501,31.6891,32.2845,3886422.5127392,0
+MOS.US,D,20070620,000000,32.3042,32.332,31.1167,31.1167,3202443.6165262,0
+MOS.US,D,20070621,000000,31.3965,31.6891,30.4451,31.5245,4358558.1020656,0
+MOS.US,D,20070622,000000,31.3648,32.6257,31.2904,32.09,3623966.0335929,0
+MOS.US,D,20070625,000000,32.3727,32.6991,31.6386,31.8132,2413382.7389036,0
+MOS.US,D,20070626,000000,32.0185,32.5017,31.3221,31.3401,3148173.3852763,0
+MOS.US,D,20070627,000000,29.477,30.7289,28.9124,30.6942,5233907.6292856,0
+MOS.US,D,20070628,000000,30.6852,31.5245,30.6852,31.4312,2398258.5621977,0
+MOS.US,D,20070629,000000,31.7814,32.1058,31.0433,31.5067,2789124.3819464,0
+MOS.US,D,20070702,000000,31.5067,32.1624,31.2408,32.1187,4100628.5942326,0
+MOS.US,D,20070703,000000,32.3042,32.4679,31.5721,31.589,1384007.3219857,0
+MOS.US,D,20070705,000000,31.4997,31.7984,31.077,31.5325,1871279.1841337,0
+MOS.US,D,20070706,000000,31.3866,31.7814,30.8837,31.5721,1667997.9111674,0
+MOS.US,D,20070709,000000,31.7814,32.0185,31.467,31.7388,1556044.3280114,0
+MOS.US,D,20070710,000000,31.6137,31.8708,30.846,30.9104,1850652.2827785,0
+MOS.US,D,20070711,000000,30.9748,31.3221,30.4631,30.9988,1834604.7692381,0
+MOS.US,D,20070712,000000,31.2904,32.2258,31.1921,32.09,1944026.2321672,0
+MOS.US,D,20070713,000000,32.2189,33.0255,31.9125,32.9421,3208477.5622581,0
+MOS.US,D,20070716,000000,32.9938,33.8033,32.4501,32.4937,3501996.8666092,0
+MOS.US,D,20070717,000000,32.4144,33.0414,32.2111,32.3469,1836298.2254409,0
+MOS.US,D,20070718,000000,32.3469,32.3638,31.6793,31.8538,2192070.1894166,0
+MOS.US,D,20070719,000000,31.8538,32.5017,31.8538,32.1624,1369650.2406192,0
+MOS.US,D,20070720,000000,32.2775,32.2775,30.704,31.3221,1560259.8243446,0
+MOS.US,D,20070723,000000,31.5562,32.4779,31.3311,32.3042,1993732.1957468,0
+MOS.US,D,20070724,000000,32.2943,32.4342,30.6852,31.083,3232594.1930026,0
+MOS.US,D,20070725,000000,31.2497,31.4838,28.3976,30.0146,4314387.1194439,0
+MOS.US,D,20070726,000000,29.0691,29.593,27.6039,28.7775,5502326.4854792,0
+MOS.US,D,20070727,000000,28.9124,29.4263,27.58,27.9481,3440735.0804651,0
+MOS.US,D,20070730,000000,28.2646,29.349,28.0663,29.0384,5308588.0398172,0
+MOS.US,D,20070731,000000,30.4631,33.5612,29.9154,30.3301,7003206.477686,0
+MOS.US,D,20070801,000000,30.6852,30.8201,29.4858,30.6942,4743032.1326585,0
+MOS.US,D,20070802,000000,31.0265,32.3548,30.968,32.3251,3978647.3311332,0
+MOS.US,D,20070803,000000,32.0474,32.8092,31.4908,31.8797,3329317.75844,0
+MOS.US,D,20070806,000000,31.957,32.0572,30.4948,31.2904,3374606.6237574,0
+MOS.US,D,20070807,000000,31.092,33.1038,30.8102,32.7825,3444937.472673,0
+MOS.US,D,20070808,000000,33.4283,34.4719,30.0969,32.6168,5185291.3241317,0
+MOS.US,D,20070809,000000,32.1366,32.6168,28.9124,30.2874,3387391.2100785,0
+MOS.US,D,20070810,000000,29.8737,32.3182,27.4531,31.8449,3709664.9975484,0
+MOS.US,D,20070813,000000,32.4144,32.9699,31.5165,32.332,2333338.7090537,0
+MOS.US,D,20070814,000000,32.8469,33.8588,32.1455,32.4005,2951989.5082168,0
+MOS.US,D,20070815,000000,32.3042,32.5998,30.5156,30.8053,2683499.0833385,0
+MOS.US,D,20070816,000000,30.0801,30.3033,26.2409,28.4383,7446690.4008773,0
+MOS.US,D,20070817,000000,29.965,31.2497,27.9928,29.0474,3828937.7387331,0
+MOS.US,D,20070820,000000,29.0384,31.3648,28.978,31.2735,3135849.4593627,0
+MOS.US,D,20070821,000000,31.1247,32.2041,30.713,31.4908,1864885.3789587,0
+MOS.US,D,20070822,000000,31.9789,32.8906,31.8985,32.5503,3313188.5961184,0
+MOS.US,D,20070823,000000,32.2258,33.0414,31.7557,31.9878,2132952.4397863,0
+MOS.US,D,20070824,000000,31.6971,33.2646,31.1435,33.1287,2660041.6909015,0
+MOS.US,D,20070827,000000,33.089,33.5453,32.2438,32.8002,1825432.8894829,0
+MOS.US,D,20070828,000000,32.5939,32.7061,31.1167,31.3221,1864762.4017821,0
+MOS.US,D,20070829,000000,31.3311,32.5017,31.3311,32.3042,1951748.5940536,0
+MOS.US,D,20070830,000000,31.7814,32.6762,31.0265,32.2358,1496685.6640761,0
+MOS.US,D,20070831,000000,32.8727,34.1981,32.7825,33.9352,2430698.3285768,0
+MOS.US,D,20070904,000000,34.5592,35.7189,33.9352,34.6643,2751365.3486733,0
+MOS.US,D,20070905,000000,34.4719,35.0632,33.7119,34.9362,2245511.8367387,0
+MOS.US,D,20070906,000000,35.0146,36.1325,34.9966,35.7834,2502359.7502231,0
+MOS.US,D,20070907,000000,34.5662,35.4113,34.0722,34.6574,1898183.9695549,0
+MOS.US,D,20070910,000000,34.9868,35.5671,33.8499,34.5879,1986734.5927947,0
+MOS.US,D,20070911,000000,35.08,35.9342,34.1574,35.577,2280739.7577944,0
+MOS.US,D,20070912,000000,35.6088,36.7309,35.204,36.6712,3052608.0229205,0
+MOS.US,D,20070913,000000,37.3737,37.8547,36.579,36.7456,2434555.9814862,0
+MOS.US,D,20070914,000000,36.0255,37.1088,35.8339,36.1465,1989508.6353364,0
+MOS.US,D,20070917,000000,36.6624,36.9997,35.9838,36.2457,2371602.7551587,0
+MOS.US,D,20070918,000000,36.8955,37.6028,36.1325,37.4322,2901563.825751,0
+MOS.US,D,20070919,000000,38.1543,38.8846,37.6028,37.9034,2415494.5191089,0
+MOS.US,D,20070920,000000,38.1543,38.7268,37.9034,38.2943,2225485.7091315,0
+MOS.US,D,20070921,000000,39.9689,41.1613,39.2129,40.5761,4548806.8183383,0
+MOS.US,D,20070924,000000,40.9074,41.3369,39.4877,39.9371,3143793.583371,0
+MOS.US,D,20070925,000000,41.5532,41.5532,39.575,40.4341,2128124.0735892,0
+MOS.US,D,20070926,000000,40.8627,41.8687,40.5433,41.7089,2058030.1069401,0
+MOS.US,D,20070927,000000,42.0998,43.4014,41.7754,42.9857,2410067.3951829,0
+MOS.US,D,20070928,000000,43.2268,44.2724,42.5224,43.2198,2850471.8489102,0
+MOS.US,D,20071001,000000,43.4609,44.4053,43.0383,43.6842,2936430.879354,0
+MOS.US,D,20071002,000000,43.8489,43.8489,41.2228,42.3578,3146949.6615679,0
+MOS.US,D,20071003,000000,42.3578,42.3578,39.3409,39.5066,4619267.700498,0
+MOS.US,D,20071004,000000,40.1008,41.2228,39.59,41.0918,3387021.270539,0
+MOS.US,D,20071005,000000,42.1921,42.6851,41.5929,42.3161,3783674.0736567,0
+MOS.US,D,20071008,000000,42.8229,42.8229,41.3885,41.4838,3151289.1430874,0
+MOS.US,D,20071009,000000,42.8965,45.1831,42.8965,44.8983,9260246.9207287,0
+MOS.US,D,20071010,000000,44.2962,47.4797,44.2962,47.0809,6784669.9867599,0
+MOS.US,D,20071011,000000,48.201,50.3785,47.0889,47.831,8133087.5122274,0
+MOS.US,D,20071012,000000,48.1771,50.4142,48.1345,49.8101,4219400.354624,0
+MOS.US,D,20071015,000000,50.4222,50.9618,48.2188,48.8527,4356991.655078,0
+MOS.US,D,20071016,000000,48.5124,51.3984,47.8686,50.7625,4690628.7352703,0
+MOS.US,D,20071017,000000,51.4062,52.0144,48.7664,50.0174,4456275.5650124,0
+MOS.US,D,20071018,000000,49.933,51.2762,49.6533,51.1355,3073354.8774234,0
+MOS.US,D,20071019,000000,50.8874,52.0412,50.0402,50.4707,4508988.4213615,0
+MOS.US,D,20071022,000000,49.3358,50.322,46.9063,48.5214,5130665.2654773,0
+MOS.US,D,20071023,000000,49.576,50.1921,48.683,50.1731,3087113.2010611,0
+MOS.US,D,20071024,000000,49.2804,51.1791,48.0988,50.9221,4811083.8717679,0
+MOS.US,D,20071025,000000,50.9122,53.5808,48.0392,52.8933,10457742.218194,0
+MOS.US,D,20071026,000000,53.0967,56.3824,53.0967,55.5799,6255175.6246329,0
+MOS.US,D,20071029,000000,57.1254,57.9687,54.7286,56.2465,5509122.4865023,0
+MOS.US,D,20071030,000000,56.6304,56.928,54.1959,54.9063,4425152.259229,0
+MOS.US,D,20071031,000000,54.9063,56.4806,54.059,56.3665,4354334.5416551,0
+MOS.US,D,20071101,000000,54.4906,56.6473,54.4648,55.679,2776217.8264583,0
+MOS.US,D,20071102,000000,56.3665,57.0847,54.5084,56.0996,3355178.2458694,0
+MOS.US,D,20071105,000000,54.5084,55.6602,53.9766,54.566,2161545.641362,0
+MOS.US,D,20071106,000000,54.9063,56.6046,53.3825,56.5233,3169777.0479771,0
+MOS.US,D,20071107,000000,56.5887,58.7832,55.5362,57.2434,4567708.0071822,0
+MOS.US,D,20071108,000000,57.0847,58.5471,53.5709,57.4013,5781104.6567892,0
+MOS.US,D,20071109,000000,56.1216,58.7177,56.1136,57.3685,4247566.1601104,0
+MOS.US,D,20071112,000000,57.3338,57.3338,48.9381,49.5253,10843452.068611,0
+MOS.US,D,20071113,000000,50.0491,54.8973,48.2188,53.6383,7307768.5276925,0
+MOS.US,D,20071114,000000,55.7833,55.7833,53.1631,53.5143,3415956.1873842,0
+MOS.US,D,20071115,000000,53.8546,53.8546,48.5055,50.0491,5110917.3485321,0
+MOS.US,D,20071116,000000,50.0263,51.3904,48.6483,51.3904,4347322.826568,0
+MOS.US,D,20071119,000000,51.3577,51.3577,46.2287,47.9182,4815870.9095696,0
+MOS.US,D,20071120,000000,49.1295,50.1047,47.6434,49.3358,4756434.6288917,0
+MOS.US,D,20071121,000000,48.447,48.5908,47.1544,47.5849,2765858.5113418,0
+MOS.US,D,20071123,000000,48.5481,50.1651,47.8686,49.2534,1169037.1691818,0
+MOS.US,D,20071126,000000,50.0917,52.2694,49.444,50.0491,4032025.4738477,0
+MOS.US,D,20071127,000000,50.2644,52.3288,49.568,51.1185,3263778.9873743,0
+MOS.US,D,20071128,000000,52.4875,55.4865,52.2852,55.3367,4758978.8452344,0
+MOS.US,D,20071129,000000,55.793,56.3665,54.6105,55.2703,2467799.131552,0
+MOS.US,D,20071130,000000,57.2167,57.2167,53.7792,55.8357,6054325.6709291,0
+MOS.US,D,20071203,000000,56.6383,60.3268,56.172,58.306,6291594.0050788,0
+MOS.US,D,20071204,000000,58.5124,59.4051,57.0123,57.3853,4738168.4861239,0
+MOS.US,D,20071205,000000,58.6046,61.4994,58.1394,60.9319,5304200.1738347,0
+MOS.US,D,20071206,000000,61.0491,62.5838,60.8645,62.5431,4252666.6889115,0
+MOS.US,D,20071207,000000,62.9865,64.5966,61.6284,64.297,4193341.2892945,0
+MOS.US,D,20071210,000000,65.042,68.2543,64.9279,68.1541,5546240.4256415,0
+MOS.US,D,20071211,000000,67.8961,69.6749,64.8684,66.2126,6447712.5227987,0
+MOS.US,D,20071212,000000,68.3912,69.4398,65.1432,66.6997,4845718.0751431,0
+MOS.US,D,20071213,000000,66.5351,68.6601,66.0054,68.6254,2796404.2275989,0
+MOS.US,D,20071214,000000,67.4548,70.2166,66.2703,66.8664,4655595.3600759,0
+MOS.US,D,20071217,000000,66.6154,68.914,66.2443,68.2265,5272099.0986962,0
+MOS.US,D,20071218,000000,69.045,69.2801,62.8228,67.1443,5389827.5691055,0
+MOS.US,D,20071219,000000,68.0133,68.5897,65.5252,66.4627,2492616.3289994,0
+MOS.US,D,20071220,000000,66.6423,73.2503,66.3357,73.2503,5202792.3875794,0
+MOS.US,D,20071221,000000,74.4189,74.4189,71.5826,71.8306,4143861.1198753,0
+MOS.US,D,20071224,000000,72.5708,75.6203,71.8703,74.6937,2026426.9885659,0
+MOS.US,D,20071226,000000,74.7017,75.8623,73.9477,75.6937,2539259.959279,0
+MOS.US,D,20071227,000000,75.9933,78.5152,75.3485,77.0042,3930693.2883157,0
+MOS.US,D,20071228,000000,78.0558,78.8108,76.5072,77.3951,4315970.7025954,0
+MOS.US,D,20071231,000000,76.9219,77.9685,75.3485,76.1769,2378653.7826219,0
+MOS.US,D,20080102,000000,77.3009,77.665,74.5241,76.4983,4441581.8084246,0
+MOS.US,D,20080103,000000,78.0102,80.6262,77.3009,78.903,5585758.4357442,0
+MOS.US,D,20080104,000000,77.5191,78.3325,76.0697,77.0488,4610163.3573889,0
+MOS.US,D,20080107,000000,77.7165,79.1758,73.7036,75.903,7214547.7957698,0
+MOS.US,D,20080108,000000,76.408,76.7156,70.1412,71.3625,7608116.0893753,0
+MOS.US,D,20080109,000000,74.41,75.529,64.5966,71.8703,15246945.224609,0
+MOS.US,D,20080110,000000,71.037,76.1838,69.2215,75.529,8454363.3701493,0
+MOS.US,D,20080111,000000,74.6223,80.7195,74.6223,80.1104,8479827.7097885,0
+MOS.US,D,20080114,000000,82.7225,88.9773,82.2135,88.4416,9843383.524097,0
+MOS.US,D,20080115,000000,86.8673,87.526,80.0618,81.7651,9662573.8101353,0
+MOS.US,D,20080116,000000,78.3554,81.6788,70.3168,74.0549,15215131.432219,0
+MOS.US,D,20080117,000000,71.8078,73.0439,62.9865,65.41,19199720.980206,0
+MOS.US,D,20080118,000000,66.8505,68.047,63.0112,64.6125,12488607.473224,0
+MOS.US,D,20080122,000000,58.065,66.421,57.3338,64.8386,12634561.221689,0
+MOS.US,D,20080123,000000,62.4647,67.3714,57.3496,65.41,14105655.536911,0
+MOS.US,D,20080124,000000,70.4318,74.4417,69.0965,73.6899,12697916.643865,0
+MOS.US,D,20080125,000000,77.7077,79.1311,72.4299,73.8048,11051755.245626,0
+MOS.US,D,20080128,000000,72.7345,75.903,71.8625,74.8604,6197201.9659492,0
+MOS.US,D,20080129,000000,76.4983,77.0965,73.655,74.6937,6175942.0345372,0
+MOS.US,D,20080130,000000,74.4676,76.4884,70.7454,71.8228,6706844.5861375,0
+MOS.US,D,20080131,000000,69.4557,74.5866,68.6411,73.424,6427784.172127,0
+MOS.US,D,20080201,000000,74.1035,76.285,73.3495,75.4774,6241063.48961,0
+MOS.US,D,20080204,000000,76.2176,79.6401,75.5033,79.4992,5882293.7049516,0
+MOS.US,D,20080205,000000,79.4992,81.4735,74.3772,74.8515,9630298.3493283,0
+MOS.US,D,20080206,000000,75.521,78.8276,74.8604,75.4536,7496555.6299807,0
+MOS.US,D,20080207,000000,73.4904,77.5191,71.1441,75.7037,8071487.0348428,0
+MOS.US,D,20080208,000000,76.8971,78.1233,75.5687,77.6997,5447029.0924016,0
+MOS.US,D,20080211,000000,78.8941,80.5528,77.5191,80.3713,5125509.2961458,0
+MOS.US,D,20080212,000000,82.2273,85.7274,80.0151,81.0805,9510390.5620676,0
+MOS.US,D,20080213,000000,83.153,83.153,79.394,80.7859,6046048.9037381,0
+MOS.US,D,20080214,000000,81.8285,84.9803,81.8285,83.52,6100146.7653388,0
+MOS.US,D,20080215,000000,82.6748,83.9774,80.8425,83.4695,4526638.6702366,0
+MOS.US,D,20080219,000000,85.5816,90.2262,85.2264,88.4495,9339569.2156732,0
+MOS.US,D,20080220,000000,87.9277,92.6866,86.9932,92.0805,7698381.3370204,0
+MOS.US,D,20080221,000000,93.2987,93.6549,89.3097,90.2262,8277862.8974178,0
+MOS.US,D,20080222,000000,89.7055,90.2262,85.9943,87.9902,7354858.7062446,0
+MOS.US,D,20080225,000000,88.397,94.8206,87.02,94.5259,9502435.3499533,0
+MOS.US,D,20080226,000000,94.1589,96.7184,92.2967,93.383,8373875.8160558,0
+MOS.US,D,20080227,000000,90.8939,95.4078,89.7214,91.3821,9844144.5713786,0
+MOS.US,D,20080228,000000,90.8563,92.2878,90.2085,91.3076,7170162.1070938,0
+MOS.US,D,20080229,000000,91.0488,93.2809,88.3871,89.8831,8195621.4065429,0
+MOS.US,D,20080303,000000,88.8354,91.3266,87.4129,90.3851,7090328.7512596,0
+MOS.US,D,20080304,000000,89.6588,92.5736,84.6222,87.9565,9094999.8676684,0
+MOS.US,D,20080305,000000,88.3781,90.8285,86.8493,89.3375,8506371.6277569,0
+MOS.US,D,20080306,000000,89.6401,91.6202,88.8454,90.0001,5608978.9459148,0
+MOS.US,D,20080307,000000,88.1132,90.0368,83.9774,84.024,7755115.1438414,0
+MOS.US,D,20080310,000000,83.3463,83.3463,76.5479,77.0042,9958915.541491,0
+MOS.US,D,20080311,000000,80.3713,86.4526,78.9199,86.4526,9523476.5432724,0
+MOS.US,D,20080312,000000,86.7948,88.5895,83.403,85.6837,6666864.9076176,0
+MOS.US,D,20080313,000000,82.3018,88.8265,81.9625,87.9634,7196534.6634227,0
+MOS.US,D,20080314,000000,89.8395,90.7689,84.1856,86.5954,5972267.6378094,0
+MOS.US,D,20080317,000000,82.6321,85.5567,80.5438,83.0965,5155442.142539,0
+MOS.US,D,20080318,000000,85.5646,88.6529,83.5954,88.6529,5850866.9882653,0
+MOS.US,D,20080319,000000,87.4217,87.4217,77.8841,78.53,10260717.661091,0
+MOS.US,D,20080320,000000,77.4933,78.53,72.0906,74.293,14581103.445929,0
+MOS.US,D,20080324,000000,77.0558,79.6828,74.4933,75.3564,8880060.9631634,0
+MOS.US,D,20080325,000000,78.2304,80.6867,77.5191,79.4665,8378508.6283819,0
+MOS.US,D,20080326,000000,78.9695,83.1718,78.8683,83.1312,6024899.853387,0
+MOS.US,D,20080327,000000,81.4129,85.27,81.1739,84.5239,6697582.9935239,0
+MOS.US,D,20080328,000000,86.6123,87.9991,84.2243,85.1103,5177579.0423417,0
+MOS.US,D,20080331,000000,84.2016,87.0547,79.409,82.8475,6834736.8177922,0
+MOS.US,D,20080401,000000,83.3782,84.2899,76.7156,81.9199,14219500.14616,0
+MOS.US,D,20080402,000000,79.6828,83.4377,77.1947,80.8851,10723687.41872,0
+MOS.US,D,20080403,000000,80.9755,88.4962,80.4358,84.396,13325238.34199,0
+MOS.US,D,20080404,000000,91.3999,94.1975,90.4476,92.9109,17289096.155619,0
+MOS.US,D,20080407,000000,96.4872,99.3145,93.4773,95.1628,11300399.976624,0
+MOS.US,D,20080408,000000,94.3186,97.5527,94.0745,96.8384,6528642.5931261,0
+MOS.US,D,20080409,000000,98.3205,99.533,96.2907,96.8978,7952384.6472881,0
+MOS.US,D,20080410,000000,97.2233,99.7412,94.9029,99.0268,7840543.9612122,0
+MOS.US,D,20080411,000000,97.7292,100.257,97.0239,98.1995,6958765.3484796,0
+MOS.US,D,20080414,000000,99.533,103.174,99.1558,102.072,8426485.8554212,0
+MOS.US,D,20080415,000000,103.323,104.93,100.693,103.024,7220983.9373498,0
+MOS.US,D,20080416,000000,106.944,110.564,106.358,110.494,10770654.620095,0
+MOS.US,D,20080417,000000,110.614,112.241,105.911,108.094,9079789.002133,0
+MOS.US,D,20080418,000000,107.111,110.832,106.021,109.205,8296646.1491333,0
+MOS.US,D,20080421,000000,110.604,112.777,108.73,112.489,7382154.5994079,0
+MOS.US,D,20080422,000000,114.274,115.734,110.654,113.203,8391267.0064522,0
+MOS.US,D,20080423,000000,113.749,113.848,106.754,107.628,8567348.1471716,0
+MOS.US,D,20080424,000000,107.688,108.372,97.8265,98.8086,14546519.643036,0
+MOS.US,D,20080425,000000,100.267,107.331,99.3145,106.011,9561106.551311,0
+MOS.US,D,20080428,000000,104.265,104.553,97.876,99.8798,10584462.134632,0
+MOS.US,D,20080429,000000,97.1013,98.1399,94.131,95.3224,10886027.371965,0
+MOS.US,D,20080430,000000,96.14,100.108,94.5924,98.9177,11125276.445067,0
+MOS.US,D,20080501,000000,97.3512,99.8798,93.3265,98.9475,9352414.282573,0
+MOS.US,D,20080502,000000,100.068,101.27,97.0239,100.634,7537331.6361197,0
+MOS.US,D,20080505,000000,102.34,103.6,98.5258,100.763,6755948.7679593,0
+MOS.US,D,20080506,000000,101.407,104.483,100.118,102.936,7708759.8043201,0
+MOS.US,D,20080507,000000,103.154,104.88,99.9994,100.654,6027168.8830968,0
+MOS.US,D,20080508,000000,101.497,102.628,97.8562,102.628,6360245.5099267,0
+MOS.US,D,20080509,000000,101.794,103.779,99.6126,102.082,5140966.1160344,0
+MOS.US,D,20080512,000000,102.549,103.471,100.049,102.539,4358882.6811711,0
+MOS.US,D,20080513,000000,102.529,102.906,99.4535,101.16,5151861.6922818,0
+MOS.US,D,20080514,000000,100.883,105.068,100.247,101.07,6803128.6593698,0
+MOS.US,D,20080515,000000,102.251,104.711,101.357,104.086,6392158.0872617,0
+MOS.US,D,20080516,000000,104.721,106.724,103.094,104.692,6034683.5949965,0
+MOS.US,D,20080519,000000,105.644,105.644,98.6845,100.049,6710381.69198,0
+MOS.US,D,20080520,000000,100.049,102.648,98.6648,102.469,4836265.9687066,0
+MOS.US,D,20080521,000000,102.836,103.273,96.4286,97.4277,6149372.9163276,0
+MOS.US,D,20080522,000000,97.6707,101.884,97.4574,98.9177,6924915.3766079,0
+MOS.US,D,20080523,000000,97.7391,98.4187,94.1211,96.7868,5974922.735213,0
+MOS.US,D,20080527,000000,96.0626,96.7282,91.7104,93.2075,7304921.9084564,0
+MOS.US,D,20080528,000000,93.6549,99.9097,92.3325,99.9097,7291258.3377253,0
+MOS.US,D,20080529,000000,99.2748,100.931,97.5714,98.3394,5917960.1102027,0
+MOS.US,D,20080530,000000,99.6126,101.21,98.6648,101.21,3717688.7543186,0
+MOS.US,D,20080602,000000,101.06,104.543,100.158,101.617,5593584.6226241,0
+MOS.US,D,20080603,000000,102.827,107.728,102.568,105.544,10228632.714107,0
+MOS.US,D,20080604,000000,106.18,106.804,103.213,103.948,6849772.2896495,0
+MOS.US,D,20080605,000000,105.088,108.67,104.315,108.54,8538070.5070473,0
+MOS.US,D,20080606,000000,107.767,111.428,107.251,107.688,6455560.8858907,0
+MOS.US,D,20080609,000000,111.685,115.664,110.694,113.867,12893733.605414,0
+MOS.US,D,20080610,000000,112.241,117.41,110.337,116.199,10519080.613071,0
+MOS.US,D,20080611,000000,118.193,122.31,118.174,120.802,14672009.787708,0
+MOS.US,D,20080612,000000,121.497,121.497,117.489,119.107,7706324.453019,0
+MOS.US,D,20080613,000000,119.631,124.245,117.895,123.808,7331889.1904756,0
+MOS.US,D,20080616,000000,125.932,126.784,122.935,123.918,6432604.474247,0
+MOS.US,D,20080617,000000,124.562,130.198,123.68,130.068,8237392.318201,0
+MOS.US,D,20080618,000000,130.385,131.814,126.011,130.008,7307294.7631596,0
+MOS.US,D,20080619,000000,131.357,131.427,121.953,122.132,10388246.001264,0
+MOS.US,D,20080620,000000,122.459,125.653,119.097,123.332,11155548.99071,0
+MOS.US,D,20080623,000000,124.444,124.751,117.985,121.635,8376072.2690711,0
+MOS.US,D,20080624,000000,120.971,122.231,114.681,115.475,8727085.4195151,0
+MOS.US,D,20080625,000000,113.967,119.404,111.924,117.509,10657236.398926,0
+MOS.US,D,20080626,000000,117.092,119.494,113.66,115.257,7308892.4584461,0
+MOS.US,D,20080627,000000,113.779,120.277,112.013,119.631,8388934.4721349,0
+MOS.US,D,20080630,000000,119.571,121.041,115.494,116.844,6516224.9223156,0
+MOS.US,D,20080701,000000,115.594,115.714,109.85,114.117,8319642.8811627,0
+MOS.US,D,20080702,000000,115.396,116.248,105.317,105.317,8480001.0874473,0
+MOS.US,D,20080703,000000,103.719,107.331,100.197,106.834,7619754.5687307,0
+MOS.US,D,20080707,000000,108.788,109.79,102.43,104.513,8276876.0559758,0
+MOS.US,D,20080708,000000,101.744,106.24,96.121,105.871,12071618.075529,0
+MOS.US,D,20080709,000000,107.836,112.708,107.836,110.664,8947769.9789937,0
+MOS.US,D,20080710,000000,112.271,114.185,109.404,113.124,6264239.6473562,0
+MOS.US,D,20080711,000000,112.291,115.415,110.444,114.513,6191752.6658111,0
+MOS.US,D,20080714,000000,116.715,118.67,115.108,117.628,5291797.6231689,0
+MOS.US,D,20080715,000000,116.358,117.807,107.955,110.793,9867073.7667619,0
+MOS.US,D,20080716,000000,111.804,112.131,106.338,112.063,7437915.6769219,0
+MOS.US,D,20080717,000000,111.685,115.455,102.797,104.78,9536621.9970463,0
+MOS.US,D,20080718,000000,101.954,105.733,100.177,102.658,7318171.1872237,0
+MOS.US,D,20080721,000000,104.086,112.518,103.958,112.291,7829148.4121813,0
+MOS.US,D,20080722,000000,111.021,112.112,106.001,109.314,5326157.6479207,0
+MOS.US,D,20080723,000000,108.104,108.104,97.876,98.3205,9527114.4500794,0
+MOS.US,D,20080724,000000,100.951,104.652,92.269,95.4674,14260176.359344,0
+MOS.US,D,20080725,000000,96.9475,101.567,93.1063,98.5555,6621115.3818926,0
+MOS.US,D,20080728,000000,100.446,101.25,96.7084,99.0368,6047602.2466003,0
+MOS.US,D,20080729,000000,95.5973,100.703,94.9127,98.7887,8749502.545999,0
+MOS.US,D,20080730,000000,100.525,107.102,99.3344,107.023,8781511.8922599,0
+MOS.US,D,20080731,000000,106.288,107.361,101.557,102.727,6820110.5978506,0
+MOS.US,D,20080801,000000,103.6,106.19,97.7391,99.0665,5229860.470563,0
+MOS.US,D,20080804,000000,97.9534,98.0804,86.7293,88.2551,10193126.582389,0
+MOS.US,D,20080805,000000,86.8226,91.5735,83.9427,89.2015,14819717.472954,0
+MOS.US,D,20080806,000000,90.0289,93.142,88.3781,91.1936,7846295.6642437,0
+MOS.US,D,20080807,000000,92.9256,93.6549,88.9435,89.4258,5470727.3991436,0
+MOS.US,D,20080808,000000,86.6668,87.02,83.4377,84.3176,8457759.3546416,0
+MOS.US,D,20080811,000000,83.3703,84.2393,74.657,77.8008,13637203.214826,0
+MOS.US,D,20080812,000000,76.8048,81.3573,76.5896,78.3554,11417206.118208,0
+MOS.US,D,20080813,000000,80.1431,86.4783,79.5399,86.4694,10776298.466095,0
+MOS.US,D,20080814,000000,84.5239,87.1093,82.5646,84.265,8603135.51358,0
+MOS.US,D,20080815,000000,82.3762,83.1718,76.3643,78.7454,10077444.371558,0
+MOS.US,D,20080818,000000,80.9804,84.9456,80.5528,82.0191,9574899.1472766,0
+MOS.US,D,20080819,000000,79.0528,85.1609,78.9695,83.5755,7577533.0767614,0
+MOS.US,D,20080820,000000,85.143,86.8136,83.5755,86.3325,6541793.0869481,0
+MOS.US,D,20080821,000000,88.6152,89.2303,84.281,87.3127,9289004.4278765,0
+MOS.US,D,20080822,000000,86.144,87.4387,84.3772,86.6857,6373629.8619863,0
+MOS.US,D,20080825,000000,88.0081,89.1301,84.9803,86.4426,4549027.5724504,0
+MOS.US,D,20080826,000000,87.3791,87.8147,85.1777,86.029,5711835.2420292,0
+MOS.US,D,20080827,000000,87.0904,88.8265,86.7293,88.1132,5684855.8638944,0
+MOS.US,D,20080828,000000,89.022,89.5597,84.788,85.7968,5758641.1618616,0
+MOS.US,D,20080829,000000,86.8673,88.0398,86.0607,86.1937,5495258.321852,0
+MOS.US,D,20080902,000000,83.2789,83.9774,78.166,78.4973,9381729.2190541,0
+MOS.US,D,20080903,000000,78.5627,81.3732,73.0777,75.171,13055303.439291,0
+MOS.US,D,20080904,000000,74.4854,75.7215,69.4725,70.8763,11432285.94249,0
+MOS.US,D,20080905,000000,71.6828,76.5896,69.3397,76.3247,13356021.948523,0
+MOS.US,D,20080908,000000,79.3108,79.906,69.3217,70.5618,13026418.922928,0
+MOS.US,D,20080909,000000,68.1184,68.5569,61.9935,62.1839,17753738.201248,0
+MOS.US,D,20080910,000000,62.9955,68.9657,62.1749,66.8912,14184089.775359,0
+MOS.US,D,20080911,000000,64.1483,69.4725,63.1353,69.1214,12708684.202887,0
+MOS.US,D,20080912,000000,70.4051,74.9011,69.7523,74.2513,11446596.655413,0
+MOS.US,D,20080915,000000,70.0072,73.415,67.1203,67.9983,11329093.979164,0
+MOS.US,D,20080916,000000,63.8705,71.3802,62.9865,70.4468,12657648.674587,0
+MOS.US,D,20080917,000000,70.5886,73.4487,65.41,67.546,13994785.564123,0
+MOS.US,D,20080918,000000,68.798,71.7483,63.8565,68.418,12450300.082705,0
+MOS.US,D,20080919,000000,72.6689,77.1143,70.0847,76.9784,11297595.693793,0
+MOS.US,D,20080922,000000,77.5191,79.2017,75.5687,76.9387,12082321.121934,0
+MOS.US,D,20080923,000000,75.91,76.1521,68.6411,69.4647,11598935.136966,0
+MOS.US,D,20080924,000000,71.0946,72.1709,68.0301,68.0847,7586066.8864117,0
+MOS.US,D,20080925,000000,68.5897,69.4477,65.2107,68.3078,10210405.883715,0
+MOS.US,D,20080926,000000,64.7265,64.8386,59.5391,61.4112,10690561.197773,0
+MOS.US,D,20080929,000000,57.7911,58.056,50.2307,51.4737,15712081.194964,0
+MOS.US,D,20080930,000000,53.5143,56.7634,52.0759,54.922,10778345.733683,0
+MOS.US,D,20081001,000000,56.4896,57.7336,53.1304,54.5163,13689993.687917,0
+MOS.US,D,20081002,000000,42.4619,42.4619,31.8211,32.0185,55284024.853706,0
+MOS.US,D,20081003,000000,33.8766,36.4005,32.0284,33.0096,27939627.27439,0
+MOS.US,D,20081006,000000,30.6852,31.4045,25.3826,30.0047,39640403.641758,0
+MOS.US,D,20081007,000000,32.1187,32.1783,27.3767,27.3767,25120163.818164,0
+MOS.US,D,20081008,000000,25.8549,31.8797,25.4759,28.8708,34739966.771073,0
+MOS.US,D,20081009,000000,31.1347,34.0722,28.7467,29.4947,29784842.353146,0
+MOS.US,D,20081010,000000,27.343,33.0414,26.3728,29.3926,28699529.457026,0
+MOS.US,D,20081013,000000,32.5017,36.3211,30.8102,35.701,20251039.759075,0
+MOS.US,D,20081014,000000,37.7179,38.0106,30.6852,31.6971,27015638.257794,0
+MOS.US,D,20081015,000000,30.2607,30.4948,27.2646,27.3599,21820493.639387,0
+MOS.US,D,20081016,000000,28.961,29.0067,24.3023,26.7756,27842202.13424,0
+MOS.US,D,20081017,000000,25.2735,28.8866,24.8659,27.1813,22946082.568863,0
+MOS.US,D,20081020,000000,29.335,31.7288,28.8966,31.4312,22800120.756321,0
+MOS.US,D,20081021,000000,30.596,31.2497,29.3093,29.6555,18124197.873754,0
+MOS.US,D,20081022,000000,28.1823,28.6147,25.0394,26.0107,17560827.331504,0
+MOS.US,D,20081023,000000,27.1586,27.3262,21.7995,23.2816,37461824.653423,0
+MOS.US,D,20081024,000000,19.7547,23.9552,19.348,22.4284,23004764.858326,0
+MOS.US,D,20081027,000000,22.3947,23.9235,21.4006,21.4006,14022393.940276,0
+MOS.US,D,20081028,000000,23.3083,24.2151,20.3301,24.2151,18463193.533216,0
+MOS.US,D,20081029,000000,24.6109,28.2646,24.1109,27.1743,20637913.860632,0
+MOS.US,D,20081030,000000,28.7636,30.7367,28.4481,30.5255,18136305.077594,0
+MOS.US,D,20081031,000000,29.4858,32.3042,28.7467,31.8211,15157914.788778,0
+MOS.US,D,20081103,000000,32.0989,32.4937,29.7348,30.1228,12723357.799282,0
+MOS.US,D,20081104,000000,31.8211,34.1525,31.7388,33.704,15282579.373551,0
+MOS.US,D,20081105,000000,33.3389,34.8548,30.9431,30.9748,13069337.957571,0
+MOS.US,D,20081106,000000,29.8887,30.2784,27.1326,27.3599,14930602.565887,0
+MOS.US,D,20081107,000000,28.3549,30.2308,27.8866,29.467,12557773.062991,0
+MOS.US,D,20081110,000000,31.6891,32.5691,29.2666,29.5264,13021894.975644,0
+MOS.US,D,20081111,000000,28.2646,28.8966,26.9283,27.6356,10092318.561872,0
+MOS.US,D,20081112,000000,26.9739,26.9739,24.1893,24.2151,12297259.01843,0
+MOS.US,D,20081113,000000,24.7568,27.4531,23.4661,27.3767,17536441.562185,0
+MOS.US,D,20081114,000000,26.2409,28.1,25.9125,26.2179,10793917.466671,0
+MOS.US,D,20081117,000000,25.7626,26.3996,24.6258,25.4839,10318107.68219,0
+MOS.US,D,20081118,000000,25.9183,26.5067,24.2299,25.3332,11197162.652864,0
+MOS.US,D,20081119,000000,24.9422,25.5593,23.0524,23.217,12675621.486548,0
+MOS.US,D,20081120,000000,22.1485,22.2081,17.7132,18.0117,20984515.960872,0
+MOS.US,D,20081121,000000,19.5444,20.2022,18.6169,20.1417,16136201.252884,0
+MOS.US,D,20081124,000000,22.0057,22.7924,21.2855,21.9324,11934425.946894,0
+MOS.US,D,20081125,000000,22.7537,23.1862,21.1367,22.4878,7360335.2226432,0
+MOS.US,D,20081126,000000,21.3182,24.0395,21.101,23.8321,8321817.1579659,0
+MOS.US,D,20081128,000000,24.0484,24.6019,23.1932,24.5096,2957024.516391,0
+MOS.US,D,20081201,000000,23.3261,23.3261,20.3917,20.5078,7982936.411603,0
+MOS.US,D,20081202,000000,19.1913,21.9968,19.1001,21.9324,19506750.637823,0
+MOS.US,D,20081203,000000,20.9938,22.4878,20.5137,21.727,12425562.518019,0
+MOS.US,D,20081204,000000,21.3857,22.5861,20.7151,21.229,8638107.4001861,0
+MOS.US,D,20081205,000000,20.6387,22.2885,19.8262,22.2637,7757462.7983035,0
+MOS.US,D,20081208,000000,23.5176,24.9194,23.4165,24.2616,8364483.1821884,0
+MOS.US,D,20081209,000000,23.7458,27.1743,23.7379,25.7706,10664872.071983,0
+MOS.US,D,20081210,000000,26.4908,28.215,26.4908,27.6863,11088531.469496,0
+MOS.US,D,20081211,000000,26.5245,28.4917,24.0732,24.8738,10812229.977882,0
+MOS.US,D,20081212,000000,23.4165,26.1694,22.6208,25.4373,8290682.7640765,0
+MOS.US,D,20081215,000000,26.457,27.0553,25.0394,25.4066,6704396.130711,0
+MOS.US,D,20081216,000000,27.1653,29.095,27.0553,29.0384,11126397.351791,0
+MOS.US,D,20081217,000000,28.6644,31.1584,28.587,30.0146,11378525.76412,0
+MOS.US,D,20081218,000000,30.7447,30.8053,27.4958,28.0583,7208708.3958992,0
+MOS.US,D,20081219,000000,27.3003,28.2378,26.7756,27.1416,7027625.5113239,0
+MOS.US,D,20081222,000000,27.6119,27.6119,24.2795,25.1098,6975925.7046674,0
+MOS.US,D,20081223,000000,25.4462,26.7409,25.0563,25.3242,7872288.2009366,0
+MOS.US,D,20081224,000000,25.7369,25.7537,24.719,25.215,2344972.1483608,0
+MOS.US,D,20081226,000000,25.3332,26.5245,24.8489,26.3163,2960352.9642372,0
+MOS.US,D,20081229,000000,27.1743,27.6952,26.3251,27.351,5729108.4952973,0
+MOS.US,D,20081230,000000,27.4531,27.727,26.466,27.6197,4917667.7875477,0
+MOS.US,D,20081231,000000,27.5533,28.4819,27.3677,27.9392,5096759.8530752,0
+MOS.US,D,20090102,000000,28.4055,29.9788,28.1,29.7686,6607502.2116437,0
+MOS.US,D,20090105,000000,29.7775,31.4908,29.6257,30.4204,12899037.752163,0
+MOS.US,D,20090106,000000,30.0563,31.5245,28.1446,31.1347,20147221.82176,0
+MOS.US,D,20090107,000000,31.5652,33.2299,30.7289,31.0433,15987552.08663,0
+MOS.US,D,20090108,000000,30.4044,32.3042,29.4511,32.1128,12179613.204811,0
+MOS.US,D,20090109,000000,32.5998,32.7655,30.9005,31.3221,7403779.4303112,0
+MOS.US,D,20090112,000000,30.9808,30.9808,27.343,27.9064,12253391.446711,0
+MOS.US,D,20090113,000000,27.5433,28.838,27.0364,28.3221,8934554.9725544,0
+MOS.US,D,20090114,000000,27.4531,27.5364,25.961,26.8183,8848204.8343685,0
+MOS.US,D,20090115,000000,26.6972,28.4203,25.1733,27.8351,9742805.3297791,0
+MOS.US,D,20090116,000000,29.087,29.467,27.4789,28.6217,9005412.0025044,0
+MOS.US,D,20090120,000000,28.092,28.1753,25.8876,25.961,8191485.5429715,0
+MOS.US,D,20090121,000000,26.5969,27.1653,25.4839,27.1653,7615432.2233751,0
+MOS.US,D,20090122,000000,26.2179,28.215,25.7795,27.4094,8977732.0576666,0
+MOS.US,D,20090123,000000,26.1862,29.5999,25.9353,28.581,8241526.1657531,0
+MOS.US,D,20090126,000000,28.7944,30.5156,28.7121,29.5017,8513760.338451,0
+MOS.US,D,20090127,000000,29.9788,30.1793,28.6644,29.5077,6506900.833104,0
+MOS.US,D,20090128,000000,30.2874,31.3221,29.8975,30.4948,8798291.2208021,0
+MOS.US,D,20090129,000000,29.8063,30.2784,29.1049,29.1763,6238379.1599267,0
+MOS.US,D,20090130,000000,29.5424,29.6644,28.1,28.8043,7797411.2285244,0
+MOS.US,D,20090202,000000,27.9928,29.477,27.6197,28.7021,6887898.2384331,0
+MOS.US,D,20090203,000000,28.9124,29.5661,28.3976,29.342,6039808.3160291,0
+MOS.US,D,20090204,000000,29.9074,31.7557,29.593,31.4908,10142758.356473,0
+MOS.US,D,20090205,000000,31.1505,33.8766,31.0513,33.3876,11922681.626526,0
+MOS.US,D,20090206,000000,34.5245,36.7149,34.3161,36.3826,18151755.849425,0
+MOS.US,D,20090209,000000,36.9768,39.3031,35.8826,36.8529,18446761.968001,0
+MOS.US,D,20090210,000000,36.6961,37.9114,34.8875,35.6663,14990844.246271,0
+MOS.US,D,20090211,000000,36.7456,36.7725,33.0721,34.0652,13533897.34641,0
+MOS.US,D,20090212,000000,33.1038,34.839,32.1366,34.7626,11813557.526442,0
+MOS.US,D,20090213,000000,34.7408,35.2695,34.1435,34.6216,8398010.5909739,0
+MOS.US,D,20090217,000000,32.6991,32.9938,31.4134,31.9282,11673191.175437,0
+MOS.US,D,20090218,000000,32.6098,33.6712,31.8211,33.0096,9326243.328173,0
+MOS.US,D,20090219,000000,34.0592,35.3349,33.5295,33.6962,8382185.847565,0
+MOS.US,D,20090220,000000,32.3399,34.5959,32.1455,34.332,8706266.9963274,0
+MOS.US,D,20090223,000000,35.2278,35.9053,28.8708,28.978,18153892.829871,0
+MOS.US,D,20090224,000000,29.477,31.8132,29.4511,31.3797,15536912.302973,0
+MOS.US,D,20090225,000000,33.0641,33.6365,31.5404,31.589,13674721.333794,0
+MOS.US,D,20090226,000000,32.3727,33.5532,31.9789,32.0284,9380914.7472614,0
+MOS.US,D,20090227,000000,31.083,35.3002,30.596,34.7626,22333551.396251,0
+MOS.US,D,20090302,000000,33.2129,33.4351,29.834,30.4631,19117824.22863,0
+MOS.US,D,20090303,000000,31.1664,33.3132,31.092,32.4144,13753582.968331,0
+MOS.US,D,20090304,000000,34.1346,35.8509,33.0255,33.8201,20949382.792722,0
+MOS.US,D,20090305,000000,32.7488,34.2933,31.957,32.3638,10460452.756128,0
+MOS.US,D,20090306,000000,33.1038,33.5701,30.5027,31.6217,11416925.891527,0
+MOS.US,D,20090309,000000,30.9273,33.3786,30.4868,32.5871,9043981.4755316,0
+MOS.US,D,20090310,000000,34.2418,35.8826,34.0115,35.6018,12249383.600364,0
+MOS.US,D,20090311,000000,36.3211,37.0244,35.3349,36.7636,12261610.757352,0
+MOS.US,D,20090312,000000,35.9769,36.2745,33.7804,34.8875,14842750.493331,0
+MOS.US,D,20090313,000000,35.4679,35.4679,32.8251,33.9778,11699443.778618,0
+MOS.US,D,20090316,000000,34.2686,35.0979,33.2725,33.3876,8978422.5442731,0
+MOS.US,D,20090317,000000,33.3876,34.3668,32.6168,34.1266,8728032.948581,0
+MOS.US,D,20090318,000000,33.5374,34.5662,32.8092,34.3498,7969245.6246115,0
+MOS.US,D,20090319,000000,35.5284,36.2814,34.9868,35.1286,10421991.140133,0
+MOS.US,D,20090320,000000,35.4599,35.9053,33.2209,33.6128,8337661.0535581,0
+MOS.US,D,20090323,000000,34.9144,36.1465,34.3013,36.1465,9398623.4606958,0
+MOS.US,D,20090324,000000,35.1138,37.8151,34.9609,36.3449,12520942.406601,0
+MOS.US,D,20090325,000000,37.2169,37.954,35.2278,36.7239,10077139.952645,0
+MOS.US,D,20090326,000000,37.2427,38.9967,37.2427,38.9253,11740669.357059,0
+MOS.US,D,20090327,000000,38.568,40.1921,37.3737,37.9976,12144781.431546,0
+MOS.US,D,20090330,000000,36.3369,36.3369,34.0652,34.5155,12089268.324404,0
+MOS.US,D,20090331,000000,35.3002,35.453,33.7119,33.9015,9512471.0939739,0
+MOS.US,D,20090401,000000,33.3132,35.9053,32.9253,35.4769,10665635.135284,0
+MOS.US,D,20090402,000000,36.8529,37.0244,35.1455,35.4292,10538993.843598,0
+MOS.US,D,20090403,000000,34.6574,36.8529,34.6396,36.8529,7647069.6140771,0
+MOS.US,D,20090406,000000,35.7189,36.3549,35.0552,36.2457,6764793.0445801,0
+MOS.US,D,20090407,000000,35.4382,35.6663,34.5245,34.6733,9719099.9669696,0
+MOS.US,D,20090408,000000,33.0949,36.8786,32.6098,36.828,21691917.977194,0
+MOS.US,D,20090409,000000,37.0929,37.7337,35.5503,35.9927,12809058.779257,0
+MOS.US,D,20090413,000000,35.204,36.0641,34.9709,35.7338,6441864.0508413,0
+MOS.US,D,20090414,000000,35.3608,36.5205,35.204,35.9431,5707264.9263011,0
+MOS.US,D,20090415,000000,35.6177,36.0403,35.1544,36.0323,6001140.0580567,0
+MOS.US,D,20090416,000000,36.1157,36.328,35.0235,35.2785,4663135.2722167,0
+MOS.US,D,20090417,000000,35.2785,35.3072,34.0432,34.0592,5602423.8591966,0
+MOS.US,D,20090420,000000,33.4064,33.5771,31.4045,31.7557,9540449.4096664,0
+MOS.US,D,20090421,000000,31.0999,32.2518,30.8102,31.3965,6492564.91994,0
+MOS.US,D,20090422,000000,30.8361,32.2111,29.9421,31.1584,8626063.7009537,0
+MOS.US,D,20090423,000000,31.083,31.9789,30.5096,30.8528,8246696.2472197,0
+MOS.US,D,20090424,000000,31.3866,33.2646,31.1664,33.0721,7564898.6838773,0
+MOS.US,D,20090427,000000,32.09,32.3826,31.1832,31.467,7232284.7334743,0
+MOS.US,D,20090428,000000,31.0175,31.7984,30.596,31.4134,4981389.1172243,0
+MOS.US,D,20090429,000000,31.7388,32.4937,31.4908,32.3251,5051123.2244304,0
+MOS.US,D,20090430,000000,33.0811,34.1168,32.3915,32.6694,6675127.5626735,0
+MOS.US,D,20090501,000000,32.9332,34.8796,32.7249,34.1981,8191243.6206568,0
+MOS.US,D,20090504,000000,35.0552,35.9342,34.7229,35.7517,9748697.1461512,0
+MOS.US,D,20090505,000000,35.6743,37.6484,35.3608,37.3657,11175864.417085,0
+MOS.US,D,20090506,000000,37.9976,38.2307,36.455,36.9847,7611197.5748586,0
+MOS.US,D,20090507,000000,37.7833,38.1793,35.5671,36.7636,10414428.04377,0
+MOS.US,D,20090508,000000,37.2813,37.5155,35.8826,36.7059,6365166.6130111,0
+MOS.US,D,20090511,000000,36.2457,36.836,35.4916,35.9927,5402504.2983947,0
+MOS.US,D,20090512,000000,36.571,38.7606,35.701,38.4966,11333155.250022,0
+MOS.US,D,20090513,000000,38.4609,39.7715,36.8439,37.4183,12966071.401532,0
+MOS.US,D,20090514,000000,37.1911,41.0571,36.9044,40.6425,14768684.968682,0
+MOS.US,D,20090515,000000,41.5601,42.6544,40.2913,41.4301,13905891.209594,0
+MOS.US,D,20090518,000000,42.3478,44.4123,42.0095,44.4123,11087022.479058,0
+MOS.US,D,20090519,000000,44.3746,46.3924,44.1959,45.9172,13168173.303214,0
+MOS.US,D,20090520,000000,46.7813,47.9182,45.5997,45.8775,12528579.087667,0
+MOS.US,D,20090521,000000,44.2883,44.3319,42.3161,43.077,11921485.119078,0
+MOS.US,D,20090522,000000,44.1455,45.6236,44.0175,44.7019,10062381.68344,0
+MOS.US,D,20090526,000000,44.0978,45.7456,43.6425,45.5155,7981149.2105033,0
+MOS.US,D,20090527,000000,45.3418,46.4003,43.7486,44.0561,10513365.198387,0
+MOS.US,D,20090528,000000,44.6792,45.0095,43.4768,44.5621,6581609.4679056,0
+MOS.US,D,20090529,000000,45.2218,45.5075,43.4689,44.1702,7171428.1672073,0
+MOS.US,D,20090601,000000,45.1316,46.0036,44.819,45.5997,8659477.2046493,0
+MOS.US,D,20090602,000000,45.682,46.2287,43.2852,45.192,6445658.1991432,0
+MOS.US,D,20090603,000000,44.3319,44.5035,41.8687,42.3478,9747749.6170854,0
+MOS.US,D,20090604,000000,42.4887,44.1702,42.3667,43.3419,8259976.7742859,0
+MOS.US,D,20090605,000000,44.0085,44.0651,42.1921,42.9054,6882928.7508858,0
+MOS.US,D,20090608,000000,42.1921,42.2158,41.0055,41.7923,5505921.0478714,0
+MOS.US,D,20090609,000000,42.5145,43.8577,42.2079,43.3835,5485443.3319436,0
+MOS.US,D,20090610,000000,44.3042,45.6086,43.4411,44.6375,8432504.6810084,0
+MOS.US,D,20090611,000000,44.4698,46.2198,44.2446,45.4906,7295397.2253256,0
+MOS.US,D,20090612,000000,44.827,45.7237,44.1206,44.8001,5667874.9334232,0
+MOS.US,D,20090615,000000,43.9311,43.9896,42.5045,42.8965,5655624.5922137,0
+MOS.US,D,20090616,000000,43.4509,43.5671,40.7804,41.3538,6509048.9016564,0
+MOS.US,D,20090617,000000,39.5651,39.5651,37.1812,37.3498,16766992.520206,0
+MOS.US,D,20090618,000000,37.1029,38.1703,36.819,36.9689,8789851.1560488,0
+MOS.US,D,20090619,000000,37.5155,38.1376,37.0929,37.5076,6860594.2811927,0
+MOS.US,D,20090622,000000,36.4729,36.8529,34.0722,34.1346,9550693.8116834,0
+MOS.US,D,20090623,000000,34.5245,35.7834,34.0502,35.4113,8178679.7884479,0
+MOS.US,D,20090624,000000,36.0176,36.836,35.2785,35.6018,7268593.2408689,0
+MOS.US,D,20090625,000000,35.2278,35.7189,34.7229,35.3608,6315439.481229,0
+MOS.US,D,20090626,000000,34.4173,35.5006,34.2418,35.0056,8487365.60591,0
+MOS.US,D,20090629,000000,35.5196,37.71,34.9609,37.0929,12130600.751867,0
+MOS.US,D,20090630,000000,36.5026,36.9997,35.6574,35.7765,11680419.612598,0
+MOS.US,D,20090701,000000,36.4957,36.8786,35.2368,35.3687,6185175.4028807,0
+MOS.US,D,20090702,000000,34.829,37.5482,34.829,36.4313,9339369.6297636,0
+MOS.US,D,20090706,000000,35.5503,35.8339,34.2506,35.2368,6247182.1081521,0
+MOS.US,D,20090707,000000,35.1455,35.3687,33.1812,33.3132,7478335.8556565,0
+MOS.US,D,20090708,000000,33.3727,34.0365,32.1534,32.8409,7433078.238638,0
+MOS.US,D,20090709,000000,33.6812,34.8796,33.5115,34.5335,7245804.1588262,0
+MOS.US,D,20090710,000000,34.0722,36.1247,32.0106,33.2129,25735210.982848,0
+MOS.US,D,20090713,000000,32.7825,34.2844,31.8072,34.2844,12905659.367518,0
+MOS.US,D,20090714,000000,34.8717,35.4916,34.2686,34.8965,8722054.4433795,0
+MOS.US,D,20090715,000000,35.5196,36.4143,35.0632,35.9769,8389441.500986,0
+MOS.US,D,20090716,000000,39.2804,40.9074,38.6773,40.3617,24103657.660377,0
+MOS.US,D,20090717,000000,40.0541,43.9003,39.0413,40.0174,33022068.350465,0
+MOS.US,D,20090720,000000,39.7863,40.9471,38.7914,39.6614,13275277.35197,0
+MOS.US,D,20090721,000000,40.2168,41.0651,39.1811,39.6713,7401689.8263181,0
+MOS.US,D,20090722,000000,39.0234,39.2218,38.0373,39.0987,7709285.9853546,0
+MOS.US,D,20090723,000000,38.568,42.3845,38.568,41.5452,12414183.097143,0
+MOS.US,D,20090724,000000,41.0988,43.3925,41.0472,43.1633,10403822.7743,0
+MOS.US,D,20090727,000000,43.2625,44.0889,42.2545,42.573,7850030.3399766,0
+MOS.US,D,20090728,000000,41.8588,42.068,40.318,41.0651,7674471.348253,0
+MOS.US,D,20090729,000000,40.4827,40.4827,39.2129,39.7536,6655096.3950181,0
+MOS.US,D,20090730,000000,40.6504,42.3755,40.6345,41.7496,6634695.2878232,0
+MOS.US,D,20090731,000000,41.3627,42.5224,40.9887,42.1067,5698649.4678696,0
+MOS.US,D,20090803,000000,43.5164,44.688,43.202,44.5205,7757978.8992415,0
+MOS.US,D,20090804,000000,43.9133,44.452,43.0383,43.3419,5778861.8353302,0
+MOS.US,D,20090805,000000,43.8409,44.8925,43.5254,43.6425,7646658.3461422,0
+MOS.US,D,20090806,000000,44.2962,44.5362,42.9777,43.9212,5533443.7432047,0
+MOS.US,D,20090807,000000,44.4123,44.6196,43.077,43.4232,5645997.0920992,0
+MOS.US,D,20090810,000000,43.2685,43.7575,42.2248,42.7118,3835528.1057888,0
+MOS.US,D,20090811,000000,42.0998,42.9529,41.7179,41.9292,4842544.8607822,0
+MOS.US,D,20090812,000000,41.5115,43.319,41.3448,42.8309,6472891.5957085,0
+MOS.US,D,20090813,000000,43.7228,44.7694,42.9232,44.1285,5136801.0201834,0
+MOS.US,D,20090814,000000,43.9828,44.0651,43.2852,43.6612,3793933.5958184,0
+MOS.US,D,20090817,000000,42.074,42.1494,41.0731,41.2804,5005193.2649791,0
+MOS.US,D,20090818,000000,41.8339,42.8607,41.4232,42.5402,4292502.2220523,0
+MOS.US,D,20090819,000000,41.6682,43.6088,41.4143,43.0681,4685318.5404631,0
+MOS.US,D,20090820,000000,43.3022,44.2446,43.1633,43.9828,5744714.5006133,0
+MOS.US,D,20090821,000000,43.9401,44.6096,43.5928,43.9738,5804379.5994805,0
+MOS.US,D,20090824,000000,44.3399,45.0025,43.0036,43.3269,6409335.5796135,0
+MOS.US,D,20090825,000000,43.3835,43.9311,41.4926,42.0343,7591236.9678783,0
+MOS.US,D,20090826,000000,41.9112,42.5145,41.3727,41.7337,4748104.4371896,0
+MOS.US,D,20090827,000000,41.5015,41.8261,40.7982,41.4838,4023895.8760649,0
+MOS.US,D,20090828,000000,40.6921,40.9301,39.7288,40.2168,8423255.1845106,0
+MOS.US,D,20090831,000000,39.2953,39.7715,38.951,39.1384,4900036.6908559,0
+MOS.US,D,20090901,000000,39.0562,41.0135,38.8846,39.8955,10223510.009093,0
+MOS.US,D,20090902,000000,40.4619,41.3369,39.3667,40.8984,7577841.5277126,0
+MOS.US,D,20090903,000000,41.3885,41.4688,40.5761,41.082,3941044.539355,0
+MOS.US,D,20090904,000000,40.9471,41.7496,40.7804,41.4688,3486216.4756246,0
+MOS.US,D,20090908,000000,41.9658,42.7882,41.9112,42.2545,4990304.9625299,0
+MOS.US,D,20090909,000000,42.4302,42.5651,41.1812,41.6604,4933975.3675763,0
+MOS.US,D,20090910,000000,40.955,41.2884,40.1177,40.955,6290515.4347592,0
+MOS.US,D,20090911,000000,41.5929,42.8478,41.575,42.2001,8521415.1636913,0
+MOS.US,D,20090914,000000,40.6256,41.8855,40.5007,41.6187,5561232.5530841,0
+MOS.US,D,20090915,000000,42.068,43.5333,41.9579,43.3339,8039806.299726,0
+MOS.US,D,20090916,000000,43.5254,43.8062,42.4212,42.8309,6593823.520768,0
+MOS.US,D,20090917,000000,42.4798,44.2109,42.4371,43.3835,6506069.2251473,0
+MOS.US,D,20090918,000000,42.703,44.1702,42.703,43.8062,5383919.6245791,0
+MOS.US,D,20090921,000000,41.8091,42.1494,41.1068,41.5115,8859732.4326629,0
+MOS.US,D,20090922,000000,42.2001,42.9857,41.6028,41.9202,6200688.6713095,0
+MOS.US,D,20090923,000000,41.9658,42.1246,40.5164,40.701,7540227.6478284,0
+MOS.US,D,20090924,000000,40.9134,41.8687,40.3815,40.701,6052490.0853664,0
+MOS.US,D,20090925,000000,40.4619,40.6593,39.575,39.7368,4840504.6492617,0
+MOS.US,D,20090928,000000,39.7715,40.2496,39.6047,39.9997,4853825.4967137,0
+MOS.US,D,20090929,000000,40.1594,40.3757,39.2804,39.3826,4698487.1784587,0
+MOS.US,D,20090930,000000,39.5968,39.7139,38.5205,38.8151,6197130.3972644,0
+MOS.US,D,20091001,000000,38.8766,38.951,37.3577,37.4917,8610740.9463477,0
+MOS.US,D,20091002,000000,36.8955,37.9114,36.4313,37.2903,5184287.3465258,0
+MOS.US,D,20091005,000000,37.823,37.823,36.3369,37.1088,9382585.0192423,0
+MOS.US,D,20091006,000000,38.5116,39.5651,38.2377,38.6703,10702966.772468,0
+MOS.US,D,20091007,000000,39.204,39.2308,38.3201,38.951,5778713.6579124,0
+MOS.US,D,20091008,000000,39.7059,40.4242,39.5651,40.1008,9134936.2017736,0
+MOS.US,D,20091009,000000,39.5334,40.709,39.5334,39.7635,5380181.9248173,0
+MOS.US,D,20091012,000000,40.1673,40.5164,39.0413,39.7784,5281589.5094991,0
+MOS.US,D,20091013,000000,39.7715,40.1008,39.1654,39.6047,4074473.7679869,0
+MOS.US,D,20091014,000000,40.3757,41.2526,40.211,40.7318,7223445.4969017,0
+MOS.US,D,20091015,000000,40.5591,41.1295,40.4094,40.9134,4015530.4040252,0
+MOS.US,D,20091016,000000,40.5164,42.0512,40.4748,41.6742,7923138.2554627,0
+MOS.US,D,20091019,000000,42.3241,43.6008,41.9927,43.3112,9289422.751879,0
+MOS.US,D,20091020,000000,43.5016,43.5333,42.1921,42.9699,5436107.3079035,0
+MOS.US,D,20091021,000000,42.3845,44.3983,42.2318,43.0383,7673572.2036502,0
+MOS.US,D,20091022,000000,42.7218,43.6842,42.0005,42.9777,7893694.2937471,0
+MOS.US,D,20091023,000000,43.1117,43.5254,41.6355,41.8171,5644967.9142521,0
+MOS.US,D,20091026,000000,42.0254,42.703,39.8627,40.2755,10717709.921528,0
+MOS.US,D,20091027,000000,40.2913,40.6921,39.5651,39.6375,5799479.6645986,0
+MOS.US,D,20091028,000000,39.3498,40.3757,38.194,38.337,7167489.8735262,0
+MOS.US,D,20091029,000000,38.8439,39.9689,38.7674,39.5413,4683272.2808847,0
+MOS.US,D,20091030,000000,39.6713,39.6713,37.2725,37.7337,7541471.5317297,0
+MOS.US,D,20091102,000000,38.5205,39.1384,37.4739,38.3111,7434548.9247093,0
+MOS.US,D,20091103,000000,37.7923,39.4391,37.5572,38.8766,5606888.3339121,0
+MOS.US,D,20091104,000000,39.3568,40.1831,39.2308,39.3826,5792469.9655308,0
+MOS.US,D,20091105,000000,39.7863,39.9767,38.8002,39.961,5134341.4766508,0
+MOS.US,D,20091106,000000,39.4877,40.7625,39.4877,40.6593,4839490.5915594,0
+MOS.US,D,20091109,000000,41.9351,42.1335,41.198,41.6275,4906446.6241852,0
+MOS.US,D,20091110,000000,41.7496,42.5402,41.3369,42.2645,6286504.5643838,0
+MOS.US,D,20091111,000000,42.6454,43.0849,42.1246,42.9232,4990540.8367867,0
+MOS.US,D,20091112,000000,42.6623,42.9292,40.821,41.205,10839337.373242,0
+MOS.US,D,20091113,000000,41.3805,41.6454,39.5413,39.8865,7833111.9061034,0
+MOS.US,D,20091116,000000,40.4619,41.8588,40.3815,41.3538,6351189.5512806,0
+MOS.US,D,20091117,000000,41.1613,44.0402,41.1385,43.7396,9218141.3498686,0
+MOS.US,D,20091118,000000,44.323,45.3765,43.9311,45.1246,9508842.2592537,0
+MOS.US,D,20091119,000000,44.7019,44.9857,43.4509,44.8091,5315703.5798977,0
+MOS.US,D,20091120,000000,44.0402,45.8994,43.9133,45.8458,7469262.7608464,0
+MOS.US,D,20091123,000000,46.436,47.5928,45.2655,45.5729,8085785.6516499,0
+MOS.US,D,20091124,000000,45.5729,45.5899,44.3042,44.8448,6292274.4115889,0
+MOS.US,D,20091125,000000,45.0989,46.4103,44.819,46.4003,4360415.8638404,0
+MOS.US,D,20091127,000000,44.445,45.8458,44.3577,45.0492,2807795.7445913,0
+MOS.US,D,20091130,000000,45.0989,45.8369,44.7436,45.1316,4223246.9194274,0
+MOS.US,D,20091201,000000,45.823,47.804,45.7992,47.3884,8355494.7601884,0
+MOS.US,D,20091202,000000,47.9093,51.311,47.6613,51.1355,16501017.07939,0
+MOS.US,D,20091203,000000,51.3676,51.4221,49.6691,50.2148,7753935.7725574,0
+MOS.US,D,20091204,000000,51.4558,51.7772,47.3507,48.319,11927898.076437,0
+MOS.US,D,20091207,000000,49.0967,50.3358,48.7157,49.6831,7361985.3344312,0
+MOS.US,D,20091208,000000,49.2624,50.1484,48.9044,49.1295,6008422.9277381,0
+MOS.US,D,20091209,000000,49.3914,49.8161,48.697,49.4251,6098678.0952868,0
+MOS.US,D,20091210,000000,49.9678,50.1484,48.9044,49.4767,4608446.7169644,0
+MOS.US,D,20091211,000000,49.8229,50.315,48.3667,48.8964,6079892.827552,0
+MOS.US,D,20091214,000000,49.1791,49.4509,48.1156,48.8884,5101597.2913591,0
+MOS.US,D,20091215,000000,48.8607,51.0273,48.5293,48.9896,6424749.0550875,0
+MOS.US,D,20091216,000000,49.4509,50.1047,48.9231,49.4678,4114548.1994134,0
+MOS.US,D,20091217,000000,48.8784,48.9044,46.2446,46.444,10325240.358435,0
+MOS.US,D,20091218,000000,46.4192,46.9906,45.3507,45.7734,8609676.4881631,0
+MOS.US,D,20091221,000000,47.5234,48.6553,47.3408,48.3358,9220723.8705778,0
+MOS.US,D,20091222,000000,47.7267,48.8368,47.6186,48.6146,6821792.9659473,0
+MOS.US,D,20091223,000000,49.3914,50.2307,48.9449,49.9837,5545119.5189168,0
+MOS.US,D,20091224,000000,49.6781,50.5054,49.5095,50.2396,2353064.4497868,0
+MOS.US,D,20091228,000000,50.9221,51.0661,50.1047,50.4222,2788855.2433713,0
+MOS.US,D,20091229,000000,49.9678,50.0174,48.8527,49.4678,3893677.1581506,0
+MOS.US,D,20091230,000000,48.9141,49.8161,48.8368,49.5343,2257872.0509995,0
+MOS.US,D,20091231,000000,49.9003,50.0174,49.5095,49.5095,2197183.8223431,0
+MOS.US,D,20100104,000000,50.1047,51.6909,49.8021,51.1512,4913247.6652566,0
+MOS.US,D,20100105,000000,51.7495,52.9102,51.7495,52.3438,7848735.0475834,0
+MOS.US,D,20100106,000000,53.3507,54.6672,52.1949,54.3516,12064056.995186,0
+MOS.US,D,20100107,000000,53.9519,54.9955,53.4242,54.5084,6688446.3941062,0
+MOS.US,D,20100108,000000,54.4906,55.5104,54.2782,55.2862,4915769.7053871,0
+MOS.US,D,20100111,000000,56.2386,56.5977,54.1959,54.9618,4863783.6239917,0
+MOS.US,D,20100112,000000,52.4955,53.3507,51.1185,51.7981,12346258.367248,0
+MOS.US,D,20100113,000000,51.6057,52.0144,50.315,51.8378,8241936.4256784,0
+MOS.US,D,20100114,000000,52.0332,52.2931,50.2475,50.432,5449214.4573108,0
+MOS.US,D,20100115,000000,50.9539,51.8804,50.322,51.0273,6586964.0151372,0
+MOS.US,D,20100119,000000,50.9767,52.3031,50.8874,52.2534,5404455.8050664,0
+MOS.US,D,20100120,000000,51.5491,51.7069,50.4043,51.4141,5209103.5359636,0
+MOS.US,D,20100121,000000,51.4558,52.5522,49.7495,49.7931,6925991.9309082,0
+MOS.US,D,20100122,000000,49.8021,50.1484,48.3437,48.5968,4672955.3021734,0
+MOS.US,D,20100125,000000,49.2108,50.2922,48.69,48.7069,3882991.2479094,0
+MOS.US,D,20100126,000000,48.201,49.9241,47.2972,48.5581,5650950.4514922,0
+MOS.US,D,20100127,000000,48.7495,49.1791,47.0303,48.1066,5044689.0988696,0
+MOS.US,D,20100128,000000,47.6613,48.2436,45.44,46.0532,8476397.4529682,0
+MOS.US,D,20100129,000000,46.6177,47.4877,44.0978,44.3577,7145150.363785,0
+MOS.US,D,20100201,000000,44.827,46.6434,44.8001,46.6434,4305525.7066591,0
+MOS.US,D,20100202,000000,47.0472,47.1196,45.7992,46.7079,6107794.5345116,0
+MOS.US,D,20100203,000000,47.5372,48.4381,47.0472,47.7763,5818394.9655775,0
+MOS.US,D,20100204,000000,46.7644,46.9966,44.7694,44.7694,5876787.9562734,0
+MOS.US,D,20100205,000000,45.1246,45.8775,43.8219,45.7397,5774967.8940735,0
+MOS.US,D,20100208,000000,46.1375,46.9222,45.1831,45.2069,4696033.682984,0
+MOS.US,D,20100209,000000,46.0363,47.6613,46.0363,47.1722,6086553.7552828,0
+MOS.US,D,20100210,000000,47.7336,48.183,46.816,47.5928,6156630.585768,0
+MOS.US,D,20100211,000000,47.831,48.8368,47.5849,48.4221,7573796.3850093,0
+MOS.US,D,20100212,000000,47.567,49.0134,47.3319,48.7664,5284519.7935356,0
+MOS.US,D,20100216,000000,49.7327,50.0987,49.2724,50.0491,5431535.9841657,0
+MOS.US,D,20100217,000000,50.8695,51.0501,49.9003,50.7792,5750942.9922066,0
+MOS.US,D,20100218,000000,50.4886,50.7713,49.6691,50.1988,5995848.0074231,0
+MOS.US,D,20100219,000000,50.6374,50.8537,49.9837,50.3785,5406105.9168544,0
+MOS.US,D,20100222,000000,50.9122,50.9122,49.9837,50.3011,5098949.250023,0
+MOS.US,D,20100223,000000,50.2148,50.3616,48.5214,48.8061,5140375.4223828,0
+MOS.US,D,20100224,000000,48.4886,48.7971,47.2624,47.7595,5190059.2097502,0
+MOS.US,D,20100225,000000,47.2486,48.7417,46.3766,48.5055,6371318.4958714,0
+MOS.US,D,20100226,000000,48.69,49.0223,47.945,48.3984,3483942.4058667,0
+MOS.US,D,20100301,000000,48.4976,49.32,48.0481,49.2804,4142131.3753253,0
+MOS.US,D,20100302,000000,50.7625,51.5978,50.4807,50.9697,5763452.3918948,0
+MOS.US,D,20100303,000000,50.9697,51.5798,50.6107,50.7882,3732997.3967895,0
+MOS.US,D,20100304,000000,50.9856,51.2852,49.8498,50.0917,4434717.2627456,0
+MOS.US,D,20100305,000000,50.8537,51.5164,50.7356,51.0581,4783889.7875788,0
+MOS.US,D,20100308,000000,51.4291,51.7981,50.7882,50.8795,2664768.2481245,0
+MOS.US,D,20100309,000000,50.5621,51.4886,50.2475,50.5461,4510370.4025841,0
+MOS.US,D,20100310,000000,50.7882,50.811,49.693,50.0263,5356717.4763128,0
+MOS.US,D,20100311,000000,50.0402,50.0987,49.0442,49.6781,4205200.522762,0
+MOS.US,D,20100312,000000,52.5262,53.6305,52.3111,52.8855,13605978.100068,0
+MOS.US,D,20100315,000000,52.6523,52.8765,51.3904,51.7158,5265461.3551872,0
+MOS.US,D,20100316,000000,52.2217,52.8576,51.9718,52.2534,4456677.7608605,0
+MOS.US,D,20100317,000000,52.7604,52.7921,51.0441,51.3179,4893159.0410515,0
+MOS.US,D,20100318,000000,51.1791,51.5978,49.0442,49.3666,10256186.657739,0
+MOS.US,D,20100319,000000,49.5164,49.6434,48.1673,48.4221,6213320.0401646,0
+MOS.US,D,20100322,000000,47.7526,49.2197,47.5234,49.062,5714249.4251278,0
+MOS.US,D,20100323,000000,48.8527,49.568,48.329,49.0223,4238659.3868917,0
+MOS.US,D,20100324,000000,48.5214,50.44,48.447,49.9678,7744073.4061957,0
+MOS.US,D,20100325,000000,50.6771,50.811,48.3358,48.4381,5778078.6118364,0
+MOS.US,D,20100326,000000,48.7664,49.9003,48.5908,49.198,4602631.5093253,0
+MOS.US,D,20100329,000000,49.7931,50.3875,49.2456,49.9172,3875082.4042387,0
+MOS.US,D,20100330,000000,49.9241,50.2148,49.2456,49.7764,3232101.2762865,0
+MOS.US,D,20100331,000000,49.4341,50.3963,49.4341,50.3685,5351263.1361265,0
+MOS.US,D,20100401,000000,49.3993,49.9073,47.831,48.3497,13429372.794334,0
+MOS.US,D,20100405,000000,48.9807,48.9807,47.831,48.0671,5718093.9739119,0
+MOS.US,D,20100406,000000,47.6613,48.319,47.5462,47.692,4244591.5236495,0
+MOS.US,D,20100407,000000,47.6266,48.1493,46.9717,47.2406,5990584.1810595,0
+MOS.US,D,20100408,000000,46.8428,47.814,46.56,47.7336,3306960.1045251,0
+MOS.US,D,20100409,000000,48.2604,48.2604,46.691,46.9559,6047070.017508,0
+MOS.US,D,20100412,000000,47.1374,47.2883,46.7079,47.0383,3608180.6025601,0
+MOS.US,D,20100413,000000,46.8518,47.3884,46.5353,47.062,5716585.9914837,0
+MOS.US,D,20100414,000000,46.0532,46.4192,45.2218,45.9172,10964317.465034,0
+MOS.US,D,20100415,000000,46.0532,46.7337,45.563,45.7237,5991545.8222604,0
+MOS.US,D,20100416,000000,45.5997,45.7089,44.688,44.8696,6634454.3735182,0
+MOS.US,D,20100419,000000,44.4788,44.6455,43.0204,44.0889,7476920.6101156,0
+MOS.US,D,20100420,000000,44.5859,45.6741,44.5115,45.5223,5439153.5130491,0
+MOS.US,D,20100421,000000,45.8835,45.8835,43.6921,44.1206,6563608.4316743,0
+MOS.US,D,20100422,000000,43.7228,44.8528,43.319,44.827,5015474.9633529,0
+MOS.US,D,20100423,000000,45.0542,45.0621,43.6048,44.5809,5169827.4481756,0
+MOS.US,D,20100426,000000,44.3656,44.7625,43.1454,43.2625,7867256.2167913,0
+MOS.US,D,20100427,000000,43.0938,43.1543,41.6921,41.9292,9735347.0664195,0
+MOS.US,D,20100428,000000,42.2318,43.2942,41.7179,43.0591,7707962.4686913,0
+MOS.US,D,20100429,000000,43.1454,43.7308,42.1067,42.6951,6244109.6947557,0
+MOS.US,D,20100430,000000,42.9699,43.5095,42.3667,42.3935,5452160.8695017,0
+MOS.US,D,20100503,000000,42.8399,43.0531,41.4758,42.2545,4352078.6160708,0
+MOS.US,D,20100504,000000,41.7337,41.7576,40.4827,40.701,6364879.3302624,0
+MOS.US,D,20100505,000000,40.085,41.3805,39.3121,40.0364,7710407.9000889,0
+MOS.US,D,20100506,000000,40.335,41.3805,37.8459,39.5066,8713547.8499896,0
+MOS.US,D,20100507,000000,39.5066,40.7804,38.9689,39.9193,10654820.199808,0
+MOS.US,D,20100510,000000,41.4926,41.7674,39.9917,40.3914,6847497.2118818,0
+MOS.US,D,20100511,000000,39.8448,40.0938,39.3736,39.5155,5170373.7894029,0
+MOS.US,D,20100512,000000,40.2417,41.0383,39.7228,40.9471,7132242.8002872,0
+MOS.US,D,20100513,000000,40.6177,40.7397,39.6614,39.8121,4247053.0832014,0
+MOS.US,D,20100514,000000,39.4877,40.1594,39.065,39.59,4855696.3626139,0
+MOS.US,D,20100517,000000,39.5066,39.8032,37.9729,38.8439,4837746.7348744,0
+MOS.US,D,20100518,000000,39.4083,40.3439,39.3667,39.7863,8760233.8166743,0
+MOS.US,D,20100519,000000,39.7635,39.8538,38.0542,38.8439,6511277.6109804,0
+MOS.US,D,20100520,000000,37.5929,38.1543,36.9044,37.2725,7146340.8231751,0
+MOS.US,D,20100521,000000,36.5453,38.1286,36.4818,37.8865,6486319.2921827,0
+MOS.US,D,20100524,000000,38.6028,38.6028,37.2506,37.2506,4539298.2633618,0
+MOS.US,D,20100525,000000,35.8429,37.1177,35.4769,37.0324,7773326.8540885,0
+MOS.US,D,20100526,000000,37.4411,37.6166,36.2119,36.4729,4908050.3675296,0
+MOS.US,D,20100527,000000,37.2903,38.9748,37.209,38.9748,6736894.3616495,0
+MOS.US,D,20100528,000000,39.082,39.2308,37.9192,38.2674,3648678.3980373,0
+MOS.US,D,20100601,000000,38.4014,38.7914,36.9768,36.9768,4106822.813498,0
+MOS.US,D,20100602,000000,37.458,38.3756,37.2725,38.3756,3554036.3725158,0
+MOS.US,D,20100603,000000,38.5523,38.5939,36.6961,37.0849,5847076.872002,0
+MOS.US,D,20100604,000000,36.2973,37.0423,35.6018,35.6922,5004659.0198675,0
+MOS.US,D,20100607,000000,35.701,36.6802,35.5363,35.7992,4992722.1696574,0
+MOS.US,D,20100608,000000,35.7765,36.0473,34.9799,35.3925,4611441.5136182,0
+MOS.US,D,20100609,000000,35.9838,36.5116,35.0889,35.2447,4064307.9907222,0
+MOS.US,D,20100610,000000,36.1325,37.5761,36.0403,37.5572,6042040.049382,0
+MOS.US,D,20100611,000000,37.1256,37.5572,36.7556,37.5007,3770675.789291,0
+MOS.US,D,20100614,000000,38.0284,38.0284,36.4233,36.447,3986186.2352644,0
+MOS.US,D,20100615,000000,36.6534,37.7,36.5542,37.6832,3540633.8762826,0
+MOS.US,D,20100616,000000,37.209,38.081,37.1088,37.5234,3663884.2235244,0
+MOS.US,D,20100617,000000,37.8865,37.8865,36.3736,36.7378,4829531.4562718,0
+MOS.US,D,20100618,000000,36.6961,36.7784,35.9927,36.0255,6232500.4476801,0
+MOS.US,D,20100621,000000,36.8043,37.0324,35.7605,36.1325,5422950.7660236,0
+MOS.US,D,20100622,000000,36.0096,36.6802,35.8072,35.9053,4536749.0069708,0
+MOS.US,D,20100623,000000,35.9342,36.5205,35.6266,36.2556,3105035.6125402,0
+MOS.US,D,20100624,000000,36.09,36.09,35.2695,35.3172,3092606.8536236,0
+MOS.US,D,20100625,000000,35.4015,35.6743,34.8548,35.1773,3185959.6348098,0
+MOS.US,D,20100628,000000,35.2695,35.325,34.4015,34.5245,3337500.780734,0
+MOS.US,D,20100629,000000,33.8588,33.8766,32.4501,32.6168,6323899.7061752,0
+MOS.US,D,20100630,000000,32.9967,33.6932,32.2071,32.3072,6559635.8656653,0
+MOS.US,D,20100701,000000,32.3042,32.6425,31.2328,32.2438,6571410.4263226,0
+MOS.US,D,20100702,000000,32.2189,32.8727,31.7904,32.6832,4263069.3484427,0
+MOS.US,D,20100706,000000,33.1644,33.3549,32.1534,32.4342,4092950.5847705,0
+MOS.US,D,20100707,000000,32.3826,35.5363,32.2438,35.4292,8361496.4496117,0
+MOS.US,D,20100708,000000,35.8666,37.2586,35.5503,37.0671,9144942.7135145,0
+MOS.US,D,20100709,000000,36.6961,38.5343,36.6048,38.2377,8226919.0979947,0
+MOS.US,D,20100712,000000,38.3111,38.3201,34.5879,35.212,16466201.434279,0
+MOS.US,D,20100713,000000,35.5929,36.3637,34.4888,34.5662,11768598.280279,0
+MOS.US,D,20100714,000000,34.4432,35.2864,34.1981,34.829,7120976.2764907,0
+MOS.US,D,20100715,000000,34.9549,35.8916,34.2506,35.8509,9181525.3995324,0
+MOS.US,D,20100716,000000,36.2973,37.2586,35.4679,37.1029,11078046.153174,0
+MOS.US,D,20100719,000000,36.8627,37.832,36.5453,37.1088,6053335.8054582,0
+MOS.US,D,20100720,000000,36.5284,38.694,36.5116,38.587,6817532.10918,0
+MOS.US,D,20100721,000000,38.9441,39.0413,36.9847,37.1593,7925802.4249531,0
+MOS.US,D,20100722,000000,37.6573,37.8944,35.8072,37.2586,9168537.1952631,0
+MOS.US,D,20100723,000000,37.8697,38.9351,37.6326,38.7914,7073472.8139843,0
+MOS.US,D,20100726,000000,38.9689,38.9748,37.9371,38.2844,3311378.2107969,0
+MOS.US,D,20100727,000000,37.9192,38.0194,37.0244,37.2427,4148026.2157263,0
+MOS.US,D,20100728,000000,37.2666,38.951,37.2427,38.5026,9534636.2180466,0
+MOS.US,D,20100729,000000,38.71,40.2338,38.587,39.447,8791721.0139393,0
+MOS.US,D,20100730,000000,39.447,39.8865,38.8846,39.4967,3654907.8976402,0
+MOS.US,D,20100802,000000,38.7844,41.198,38.3587,40.9381,11085093.148599,0
+MOS.US,D,20100803,000000,40.335,40.6772,39.7635,39.8717,5257800.4818891,0
+MOS.US,D,20100804,000000,40.0274,41.8418,39.8538,41.7576,7405520.2629672,0
+MOS.US,D,20100805,000000,41.9351,43.4321,41.9351,42.5145,11271768.470682,0
+MOS.US,D,20100806,000000,42.6851,43.7486,41.8687,42.4302,7240363.9307749,0
+MOS.US,D,20100809,000000,42.6544,42.8141,41.8339,42.3935,4025377.6502423,0
+MOS.US,D,20100810,000000,41.6841,42.4371,41.3041,42.1404,3388529.2529671,0
+MOS.US,D,20100811,000000,41.0731,41.6275,40.6593,40.9618,3325017.5892966,0
+MOS.US,D,20100812,000000,40.3617,43.1266,40.2992,42.5224,5696282.6612243,0
+MOS.US,D,20100813,000000,42.9054,43.1117,41.7754,42.4371,3983505.9376197,0
+MOS.US,D,20100816,000000,42.5145,43.0938,42.1167,42.3845,3199516.3565186,0
+MOS.US,D,20100817,000000,46.3091,46.9559,45.0749,46.0849,22983453.518422,0
+MOS.US,D,20100818,000000,46.9966,48.4073,46.7912,47.9777,19392802.20358,0
+MOS.US,D,20100819,000000,47.6761,48.4559,46.7476,46.8835,8881048.812615,0
+MOS.US,D,20100820,000000,46.2446,47.0303,46.2198,46.948,6651954.4289562,0
+MOS.US,D,20100823,000000,47.9717,49.6354,47.9717,49.5422,11556555.387482,0
+MOS.US,D,20100824,000000,48.3587,49.2069,47.7863,48.1673,9918242.3523357,0
+MOS.US,D,20100825,000000,46.9559,47.5462,45.0989,46.6593,10755713.901145,0
+MOS.US,D,20100826,000000,47.0154,47.6364,45.3071,46.2446,7148483.8516793,0
+MOS.US,D,20100827,000000,46.8835,48.3745,46.3924,48.3031,5900345.1416652,0
+MOS.US,D,20100830,000000,47.8954,48.329,47.2723,47.457,3762559.2956335,0
+MOS.US,D,20100831,000000,47.0869,48.7863,46.8884,48.6216,4856853.5576858,0
+MOS.US,D,20100901,000000,49.2534,49.4152,48.2506,48.4648,6169986.7135575,0
+MOS.US,D,20100902,000000,48.6047,49.2534,48.0839,48.3667,4128615.982012,0
+MOS.US,D,20100903,000000,49.1136,49.1563,47.8457,48.1583,4182228.9909736,0
+MOS.US,D,20100907,000000,47.6523,48.5908,47.6523,47.9638,4055779.2211202,0
+MOS.US,D,20100908,000000,48.447,49.9837,48.2436,49.4588,6424644.2220844,0
+MOS.US,D,20100909,000000,49.9073,49.9073,48.2932,48.6305,4221427.462019,0
+MOS.US,D,20100910,000000,48.9807,49.8755,48.8527,49.198,3760272.1217502,0
+MOS.US,D,20100913,000000,49.7674,49.8298,49.1295,49.4509,3927801.3086457,0
+MOS.US,D,20100914,000000,48.8061,49.4251,48.319,48.7584,3580460.3373365,0
+MOS.US,D,20100915,000000,48.2506,48.5383,46.9063,47.7336,4451074.2352468,0
+MOS.US,D,20100916,000000,47.9996,50.4965,47.9996,50.1921,9169361.7471523,0
+MOS.US,D,20100917,000000,50.1651,50.1731,49.0868,49.7495,6277115.962555,0
+MOS.US,D,20100920,000000,50.1651,51.3339,49.7584,50.5294,5857484.5715814,0
+MOS.US,D,20100921,000000,50.6841,50.6841,48.9044,49.188,4932783.9001765,0
+MOS.US,D,20100922,000000,49.3279,50.5461,49.3279,49.9588,4394817.2169876,0
+MOS.US,D,20100923,000000,49.5005,50.9767,49.1136,50.8537,5208708.396183,0
+MOS.US,D,20100924,000000,51.2267,51.7158,50.7535,51.4648,4634691.2560684,0
+MOS.US,D,20100927,000000,51.5729,52.9985,51.5491,52.5422,5941493.1033631,0
+MOS.US,D,20100928,000000,52.5342,52.5779,50.6454,51.2029,5794837.7801857,0
+MOS.US,D,20100929,000000,51.5659,51.7832,50.4489,50.5294,3836680.2608124,0
+MOS.US,D,20100930,000000,50.7088,50.8437,48.0323,48.7069,8940823.7845335,0
+MOS.US,D,20101001,000000,49.2069,50.2832,49.0868,49.4152,6224234.7685952,0
+MOS.US,D,20101004,000000,49.3993,49.5005,48.565,48.7327,5125843.9553477,0
+MOS.US,D,20101005,000000,48.5968,51.3507,48.5293,50.3963,9692723.3786021,0
+MOS.US,D,20101006,000000,50.4667,51.8894,50.2058,50.57,5765644.8128716,0
+MOS.US,D,20101007,000000,50.8695,51.1444,50.0323,50.9995,4477550.6165691,0
+MOS.US,D,20101008,000000,53.0402,56.2137,53.0402,54.3833,18415833.208079,0
+MOS.US,D,20101011,000000,55.0452,55.9916,54.5263,55.2286,9171700.3295275,0
+MOS.US,D,20101012,000000,55.0114,56.8646,54.6205,56.4896,6964673.293006,0
+MOS.US,D,20101013,000000,56.8933,57.0193,55.9509,56.4161,5295919.3746052,0
+MOS.US,D,20101014,000000,56.6206,57.1939,55.0917,55.1632,4600628.5941617,0
+MOS.US,D,20101015,000000,55.3367,56.7445,54.7832,56.688,6801141.8723605,0
+MOS.US,D,20101018,000000,56.8933,57.178,55.2049,55.2525,4228002.7089301,0
+MOS.US,D,20101019,000000,54.1046,54.7436,52.7763,53.3566,6895650.8406089,0
+MOS.US,D,20101020,000000,54.5392,56.2227,54.3189,55.6373,5223178.3746297,0
+MOS.US,D,20101021,000000,56.0332,56.1632,54.4072,55.1294,3373438.3405794,0
+MOS.US,D,20101022,000000,55.4865,55.7673,54.0768,54.6761,2570295.5682233,0
+MOS.US,D,20101025,000000,55.6126,56.8724,55.429,56.3665,4517328.69316,0
+MOS.US,D,20101026,000000,56.4806,59.8714,56.3982,59.2177,9020352.7214551,0
+MOS.US,D,20101027,000000,58.6522,58.7603,57.2028,58.5204,5465154.1138192,0
+MOS.US,D,20101028,000000,59.8962,59.8962,57.4667,58.3447,4538180.380666,0
+MOS.US,D,20101029,000000,58.3576,60.8218,58.3576,60.6423,6028818.9948848,0
+MOS.US,D,20101101,000000,60.5172,60.6908,59.556,59.9528,3291077.9045665,0
+MOS.US,D,20101102,000000,60.3853,60.6433,59.1423,59.4895,3479389.2263025,0
+MOS.US,D,20101103,000000,59.5639,59.6969,57.4747,58.3447,5448590.4993409,0
+MOS.US,D,20101104,000000,59.2365,59.3497,58.3873,58.8864,5440606.0549469,0
+MOS.US,D,20101105,000000,59.9271,60.1314,58.3218,58.6691,5574008.0673184,0
+MOS.US,D,20101108,000000,58.677,59.4558,58.3873,58.802,3902532.5228775,0
+MOS.US,D,20101109,000000,60.2604,61.5451,59.4051,59.8437,6486770.8805035,0
+MOS.US,D,20101110,000000,60.2534,60.2693,58.8615,59.6969,2936862.3074819,0
+MOS.US,D,20101111,000000,59.1582,61.4914,59.0818,61.2206,4889244.9396019,0
+MOS.US,D,20101112,000000,60.7078,60.7078,57.4747,57.7723,5800698.3482588,0
+MOS.US,D,20101115,000000,58.1056,58.1483,54.806,55.0452,11870840.69852,0
+MOS.US,D,20101116,000000,54.8973,55.1225,53.5143,54.9717,8988784.8834185,0
+MOS.US,D,20101117,000000,55.2703,56.3576,54.9131,55.8854,5338955.3383672,0
+MOS.US,D,20101118,000000,57.2514,57.8169,56.8397,57.4747,5406336.751063,0
+MOS.US,D,20101119,000000,56.8646,58.1314,56.805,58.065,4328058.7542521,0
+MOS.US,D,20101122,000000,58.2206,59.2524,57.3596,57.8169,6081703.2128735,0
+MOS.US,D,20101123,000000,57.0778,57.7256,56.2137,57.2107,4721752.0410536,0
+MOS.US,D,20101124,000000,57.2514,58.4617,56.9866,58.3517,3412641.8516731,0
+MOS.US,D,20101126,000000,57.7256,58.1483,57.4826,57.8586,1473926.8223227,0
+MOS.US,D,20101129,000000,57.6671,57.6671,55.3695,56.6304,6986110.6341154,0
+MOS.US,D,20101130,000000,55.8794,56.3357,55.1741,56.0639,7778408.2307064,0
+MOS.US,D,20101201,000000,56.8318,56.8646,54.5471,56.7713,9092048.4154293,0
+MOS.US,D,20101202,000000,56.7445,57.187,55.3279,55.5034,6617953.2556378,0
+MOS.US,D,20101203,000000,55.5699,57.3427,55.42,57.2782,7543799.0259988,0
+MOS.US,D,20101206,000000,57.2107,58.1741,56.8397,57.4597,5448269.9522739,0
+MOS.US,D,20101207,000000,58.1671,58.9201,56.9866,57.3338,7406447.6318402,0
+MOS.US,D,20101208,000000,57.7167,57.7256,56.0421,56.8814,4032106.1146193,0
+MOS.US,D,20101209,000000,57.1453,57.187,56.1403,56.6304,3204587.65304,0
+MOS.US,D,20101210,000000,57.0323,57.052,55.9509,56.8576,2646268.2471192,0
+MOS.US,D,20101213,000000,57.0273,57.187,54.9955,55.179,6308259.4285312,0
+MOS.US,D,20101214,000000,55.1384,55.2623,54.059,54.2942,5154763.7520483,0
+MOS.US,D,20101215,000000,55.1879,55.679,53.8805,54.806,4998455.7285153,0
+MOS.US,D,20101216,000000,55.0193,55.1473,53.9766,54.7187,4166217.7657805,0
+MOS.US,D,20101217,000000,54.7902,56.1632,54.3596,55.81,4168963.5840521,0
+MOS.US,D,20101220,000000,55.9587,56.5064,55.4023,55.8854,2630777.1549026,0
+MOS.US,D,20101221,000000,56.5233,57.4013,56.1573,57.3258,3680789.5532722,0
+MOS.US,D,20101222,000000,57.5273,57.8169,57.0323,57.3685,2417664.7638735,0
+MOS.US,D,20101223,000000,57.4597,59.4478,57.1939,58.8953,3828248.2601362,0
+MOS.US,D,20101227,000000,58.802,59.3884,58.1224,59.2524,2493703.9714058,0
+MOS.US,D,20101228,000000,59.5391,60.1621,59.0351,59.2177,2860796.8916988,0
+MOS.US,D,20101229,000000,59.7027,62.7484,59.4438,61.9994,7135817.2024866,0
+MOS.US,D,20101230,000000,62.2642,63.6601,62.1314,62.8546,5458308.7203234,0
+MOS.US,D,20101231,000000,62.7136,63.4845,62.4191,63.293,2712507.5848877,0
+MOS.US,D,20110103,000000,64.2057,64.8019,62.8705,63.2058,6781199.4095539,0
+MOS.US,D,20110104,000000,62.6582,62.8288,60.8398,62.1661,8611452.6011567,0
+MOS.US,D,20110105,000000,63.7643,64.2127,62.5172,63.9329,11819956.371666,0
+MOS.US,D,20110106,000000,64.288,65.2176,63.799,64.3396,8580768.7875784,0
+MOS.US,D,20110107,000000,65.1333,65.1333,62.5838,63.2365,6780127.8953018,0
+MOS.US,D,20110110,000000,63.2286,63.2623,61.9676,62.6502,4705761.984063,0
+MOS.US,D,20110111,000000,63.1353,64.1155,62.6989,63.1125,4365497.2404582,0
+MOS.US,D,20110112,000000,64.6452,66.289,63.6522,66.1581,8746822.2483543,0
+MOS.US,D,20110113,000000,67.0757,68.1184,66.1899,66.8824,8721637.1273867,0
+MOS.US,D,20110114,000000,67.8525,69.0538,66.8912,68.7751,6417146.6463487,0
+MOS.US,D,20110118,000000,69.2126,70.8288,69.0965,70.5142,9132134.9429715,0
+MOS.US,D,20110119,000000,67.9289,68.1541,62.7811,63.1185,29284272.827768,0
+MOS.US,D,20110120,000000,63.5292,63.5936,59.5738,60.2365,24000052.413096,0
+MOS.US,D,20110121,000000,61.9598,62.5996,60.5262,60.6433,10545960.198251,0
+MOS.US,D,20110124,000000,61.2792,63.4706,61.0094,63.0192,8981678.4154248,0
+MOS.US,D,20110125,000000,63.3863,63.5769,60.6264,62.7593,9442481.9603278,0
+MOS.US,D,20110126,000000,63.5846,65.5659,63.3446,65.3248,9167771.1079333,0
+MOS.US,D,20110127,000000,66.3506,67.2087,64.7524,65.2107,10046739.389777,0
+MOS.US,D,20110128,000000,66.1899,66.8327,64.7265,66.1323,7556269.1133108,0
+MOS.US,D,20110131,000000,66.9666,67.2711,65.545,67.174,6358959.2896203,0
+MOS.US,D,20110201,000000,67.7622,69.7087,67.6353,69.5301,8473121.4216236,0
+MOS.US,D,20110202,000000,69.6591,70.0162,68.1848,68.9745,8016251.1303535,0
+MOS.US,D,20110203,000000,69.0965,69.1958,67.2236,68.8158,6695715.1516526,0
+MOS.US,D,20110204,000000,69.0965,69.1868,67.4815,68.409,6093771.1043374,0
+MOS.US,D,20110207,000000,69.1134,69.7821,68.4677,69.421,6802931.0894795,0
+MOS.US,D,20110208,000000,69.4557,69.9984,68.1184,69.668,7006406.9083073,0
+MOS.US,D,20110209,000000,70.5797,71.2781,69.6273,70.0598,7561653.9008317,0
+MOS.US,D,20110210,000000,69.5301,71.2871,68.922,71.2195,5283871.6433342,0
+MOS.US,D,20110211,000000,70.6234,73.415,70.6234,73.2086,6825719.1635126,0
+MOS.US,D,20110214,000000,72.5955,73.9715,72.3793,73.8227,6049992.2374674,0
+MOS.US,D,20110215,000000,73.0003,73.5072,70.3416,70.3911,8404599.9500199,0
+MOS.US,D,20110216,000000,71.2523,71.6184,70.4655,71.5072,5642246.288212,0
+MOS.US,D,20110218,000000,71.7831,72.0469,68.6968,68.8158,7042940.2018526,0
+MOS.US,D,20110222,000000,66.5758,69.5688,65.5341,66.4369,10142784.564724,0
+MOS.US,D,20110223,000000,66.4874,67.556,62.5004,67.3981,14450851.463697,0
+MOS.US,D,20110224,000000,69.0708,69.7087,66.8177,68.1373,10074272.165207,0
+MOS.US,D,20110225,000000,68.8078,70.4568,68.798,70.3991,6714183.904359,0
+MOS.US,D,20110228,000000,71.3168,71.6154,69.9636,71.1541,5732672.8174002,0
+MOS.US,D,20110301,000000,71.5717,71.8356,69.4348,70.419,8249128.5744919,0
+MOS.US,D,20110302,000000,69.0371,71.0282,68.9487,69.9825,4601208.1997073,0
+MOS.US,D,20110303,000000,70.9021,71.5489,70.1263,71.3713,5178907.5990532,0
+MOS.US,D,20110304,000000,71.6828,71.6828,69.9825,70.8674,4113824.4484887,0
+MOS.US,D,20110307,000000,70.6412,71.2871,68.0301,68.5648,5032580.8870199,0
+MOS.US,D,20110308,000000,68.7136,68.8078,66.0132,67.6045,6787305.9319802,0
+MOS.US,D,20110309,000000,65.8953,67.3287,65.0103,65.3496,6914705.2469188,0
+MOS.US,D,20110310,000000,64.0837,64.8743,62.3248,62.3596,10178766.476994,0
+MOS.US,D,20110311,000000,60.9419,64.2395,60.5342,63.2286,8172010.7966399,0
+MOS.US,D,20110314,000000,62.4398,63.9062,62.1839,63.2365,4914123.6256377,0
+MOS.US,D,20110315,000000,60.9419,63.7573,60.5599,63.2444,7970850.3759655,0
+MOS.US,D,20110316,000000,63.3715,64.4983,61.6205,62.5659,7935324.084055,0
+MOS.US,D,20110317,000000,63.8248,64.5223,62.9945,63.7573,4847205.8973783,0
+MOS.US,D,20110318,000000,64.7027,65.1939,62.5916,62.6075,5050804.6933827,0
+MOS.US,D,20110321,000000,63.6106,64.0252,62.6919,64.0252,3943168.415676,0
+MOS.US,D,20110322,000000,64.2484,64.2484,62.796,63.172,3589436.6632207,0
+MOS.US,D,20110323,000000,62.9955,64.3575,62.2989,64.05,3369767.1694542,0
+MOS.US,D,20110324,000000,64.2127,64.4062,62.8288,64.2792,4465825.4483843,0
+MOS.US,D,20110325,000000,64.6889,67.0202,64.6046,65.3336,5593390.0767627,0
+MOS.US,D,20110328,000000,65.9467,66.0807,64.3486,64.3813,3884131.3068173,0
+MOS.US,D,20110329,000000,64.4499,65.4359,63.545,65.3586,3086606.1722099,0
+MOS.US,D,20110330,000000,66.2703,66.7166,65.3923,66.6859,6184731.8786372,0
+MOS.US,D,20110331,000000,67.9617,68.3019,65.1125,65.2802,10876762.755323,0
+MOS.US,D,20110401,000000,65.8883,67.5837,65.8159,66.6174,7635838.3706182,0
+MOS.US,D,20110404,000000,67.671,68.5569,66.7653,68.3515,5113916.1772244,0
+MOS.US,D,20110405,000000,68.6451,69.1422,68.2127,68.4368,4697727.1391868,0
+MOS.US,D,20110406,000000,68.6739,68.7662,66.5609,66.8824,4312194.6984671,0
+MOS.US,D,20110407,000000,66.9527,67.1917,65.4914,65.5976,4687054.3330709,0
+MOS.US,D,20110408,000000,65.7673,65.8963,64.4499,64.9944,4468206.3671646,0
+MOS.US,D,20110411,000000,65.8953,65.91,64.297,64.8209,3890732.7619791,0
+MOS.US,D,20110412,000000,63.9062,64.289,62.8783,63.5529,4657802.9011973,0
+MOS.US,D,20110413,000000,64.1233,64.4756,62.9865,63.6522,3603940.9139954,0
+MOS.US,D,20110414,000000,63.0788,63.4945,61.9666,62.5748,5427319.4798228,0
+MOS.US,D,20110415,000000,62.3059,62.4151,61.1294,61.2118,5477816.7309733,0
+MOS.US,D,20110418,000000,60.6244,61.4726,59.554,61.1868,5614355.6693585,0
+MOS.US,D,20110419,000000,61.7415,63.6522,61.4181,63.6194,6809818.8193803,0
+MOS.US,D,20110420,000000,64.3486,64.4576,62.4388,62.8446,4402177.7034117,0
+MOS.US,D,20110421,000000,63.4855,64.3486,62.9598,63.677,3372012.0069325,0
+MOS.US,D,20110425,000000,63.6522,64.2632,62.7067,63.0362,3125357.0869732,0
+MOS.US,D,20110426,000000,63.3863,63.9329,63.0788,63.6363,3413379.7147328,0
+MOS.US,D,20110427,000000,63.5202,63.5619,61.7505,62.8695,4302552.0782079,0
+MOS.US,D,20110428,000000,63.2048,63.2206,60.3675,60.6968,7791065.8078123,0
+MOS.US,D,20110429,000000,61.0272,62.6652,60.9677,62.0888,4606474.0420901,0
+MOS.US,D,20110502,000000,62.1314,62.5569,60.8208,60.9716,4143480.0922297,0
+MOS.US,D,20110503,000000,60.7405,60.8208,58.5937,59.1988,6597118.7042958,0
+MOS.US,D,20110504,000000,59.2713,59.5967,57.6879,58.7663,5817746.8153761,0
+MOS.US,D,20110505,000000,57.921,60.5084,57.7207,58.1929,7236514.3419425,0
+MOS.US,D,20110506,000000,59.0242,60.0778,58.4488,59.0321,4968171.0867561,0
+MOS.US,D,20110509,000000,58.9231,60.1284,58.7891,59.7604,7275600.9239174,0
+MOS.US,D,20110510,000000,60.045,60.2434,58.9697,59.0144,3978852.9651007,0
+MOS.US,D,20110511,000000,58.3645,58.5619,56.4846,56.9836,7978252.1907851,0
+MOS.US,D,20110512,000000,56.4201,56.8516,54.7852,56.166,7995170.6246582,0
+MOS.US,D,20110513,000000,56.553,57.183,55.441,55.8615,5999490.9542783,0
+MOS.US,D,20110516,000000,55.4985,57.4469,55.441,56.0789,4085021.5809069,0
+MOS.US,D,20110517,000000,55.7217,57.174,55.6314,56.8694,5617263.7771829,0
+MOS.US,D,20110518,000000,57.1592,57.6532,56.4846,56.8189,7664148.3214838,0
+MOS.US,D,20110519,000000,57.0372,57.0749,54.7763,54.9985,12307160.697167,0
+MOS.US,D,20110520,000000,54.6225,55.1572,53.8309,54.2644,60342057.98425,0
+MOS.US,D,20110523,000000,54.2316,55.8487,54.0431,55.3646,24280958.492766,0
+MOS.US,D,20110524,000000,56.0956,56.5362,55.3229,55.7872,15103288.730124,0
+MOS.US,D,20110525,000000,55.8953,57.2316,55.5501,56.3864,11864916.625839,0
+MOS.US,D,20110526,000000,56.5362,57.3636,56.4291,57.3546,9455198.001993,0
+MOS.US,D,20110527,000000,57.5323,58.683,57.3983,58.0937,12335249.893921,0
+MOS.US,D,20110531,000000,59.5977,59.7821,57.8546,58.7663,11837313.289734,0
+MOS.US,D,20110601,000000,58.2445,59.2881,56.5779,56.8903,11887428.505229,0
+MOS.US,D,20110602,000000,57.174,58.061,56.3,57.4568,6740880.0317838,0
+MOS.US,D,20110603,000000,56.5362,57.6434,55.673,57.2217,7507460.2783148,0
+MOS.US,D,20110606,000000,57.2217,57.9587,55.2823,55.3397,5562441.1566478,0
+MOS.US,D,20110607,000000,55.9042,56.1096,54.8903,55.3229,5365693.802197,0
+MOS.US,D,20110608,000000,55.2316,55.4509,53.6969,54.4578,9943448.6415059,0
+MOS.US,D,20110609,000000,55.8615,57.3983,55.5402,57.0967,12430796.104094,0
+MOS.US,D,20110610,000000,57.1047,57.556,55.9866,56.185,6157795.844917,0
+MOS.US,D,20110613,000000,56.308,57.191,54.3279,54.559,8497788.425634,0
+MOS.US,D,20110614,000000,55.4807,56.4846,54.9508,55.8547,7870311.4940238,0
+MOS.US,D,20110615,000000,55.3725,55.3963,53.2663,53.5163,11973961.093161,0
+MOS.US,D,20110616,000000,53.4549,53.9986,49.6117,51.1205,19091284.3427,0
+MOS.US,D,20110617,000000,51.9578,52.1712,48.8051,49.2059,19383166.639388,0
+MOS.US,D,20110620,000000,50.1225,50.569,49.2098,50.3685,12045133.63013,0
+MOS.US,D,20110621,000000,51.3824,53.4589,50.9321,53.1563,14016640.221225,0
+MOS.US,D,20110622,000000,52.9369,53.8309,52.6691,52.7178,9641131.4289777,0
+MOS.US,D,20110623,000000,51.6415,52.6196,51.0352,52.5789,10295247.031463,0
+MOS.US,D,20110624,000000,53.5392,53.6245,52.0649,52.7545,15227169.083393,0
+MOS.US,D,20110627,000000,52.6036,54.2644,52.3963,53.7495,8883116.2403959,0
+MOS.US,D,20110628,000000,53.9449,54.2565,53.4172,54.052,7971583.1989771,0
+MOS.US,D,20110629,000000,55.1255,56.8903,54.6135,56.7405,13176076.098827,0
+MOS.US,D,20110630,000000,55.427,56.3824,54.4776,56.171,15862111.334431,0
+MOS.US,D,20110701,000000,55.9776,56.3596,54.8368,56.2564,7996531.4376783,0
+MOS.US,D,20110705,000000,56.4994,57.7474,56.2733,57.0063,7894369.6602089,0
+MOS.US,D,20110706,000000,57.1384,57.2297,56.2237,56.5917,6531602.1094423,0
+MOS.US,D,20110707,000000,57.4043,58.2534,57.0303,57.1284,5752681.8088434,0
+MOS.US,D,20110708,000000,56.2812,58.6304,56.192,58.5431,9844340.1252497,0
+MOS.US,D,20110711,000000,56.7674,57.1403,54.9985,55.5639,14480559.523939,0
+MOS.US,D,20110712,000000,55.439,56.3337,54.3656,55.0025,9987906.9068763,0
+MOS.US,D,20110713,000000,55.6314,56.6343,55.2823,55.5222,7571551.547531,0
+MOS.US,D,20110714,000000,56.1096,56.4687,54.7386,54.809,5761724.6633641,0
+MOS.US,D,20110715,000000,55.1473,55.7266,54.7832,55.3616,5314030.2838878,0
+MOS.US,D,20110718,000000,55.3814,55.4717,54.2148,55.1255,6624978.0748503,0
+MOS.US,D,20110719,000000,56.8249,58.0341,56.0262,56.807,15578038.088458,0
+MOS.US,D,20110720,000000,57.4627,57.6879,56.9141,57.1979,7090728.9310884,0
+MOS.US,D,20110721,000000,57.439,58.8834,56.8357,58.5768,7750037.7992621,0
+MOS.US,D,20110722,000000,59.4111,61.3814,59.2713,60.4478,11807994.321214,0
+MOS.US,D,20110725,000000,59.7514,61.6363,59.6334,60.5749,6808724.1209064,0
+MOS.US,D,20110726,000000,60.6651,60.6651,59.306,59.8774,5285623.5640964,0
+MOS.US,D,20110727,000000,59.5034,59.7207,58.3576,58.5858,5508790.8513293,0
+MOS.US,D,20110728,000000,58.9617,60.046,58.311,58.5174,6053098.9231917,0
+MOS.US,D,20110729,000000,57.6354,58.9458,56.7723,58.6581,5350367.0155525,0
+MOS.US,D,20110801,000000,60.0609,60.3427,58.2911,59.2147,6315025.1892651,0
+MOS.US,D,20110802,000000,58.3734,59.3944,57.0797,57.1384,8525968.3432555,0
+MOS.US,D,20110803,000000,58.1691,58.4567,55.3943,58.0997,9827128.3605699,0
+MOS.US,D,20110804,000000,57.4856,57.4856,52.5987,53.2782,17459539.498397,0
+MOS.US,D,20110805,000000,54.2693,54.9945,50.2565,52.7813,12687854.691594,0
+MOS.US,D,20110808,000000,50.5561,51.3041,46.2327,47.7316,17965364.786061,0
+MOS.US,D,20110809,000000,48.5293,50.5968,47.313,50.5719,8622817.9098984,0
+MOS.US,D,20110810,000000,49.5512,51.4518,48.573,49.3676,11450487.572641,0
+MOS.US,D,20110811,000000,51.5194,54.4231,51.3854,53.5045,14424491.003483,0
+MOS.US,D,20110812,000000,54.9053,55.0372,53.2951,53.7615,5645361.0380135,0
+MOS.US,D,20110815,000000,54.4985,55.2286,53.7008,55.1473,3745023.9598579,0
+MOS.US,D,20110816,000000,54.2832,54.9131,53.7852,54.3903,5720204.7461075,0
+MOS.US,D,20110817,000000,54.4638,55.9092,54.4479,55.7059,5991952.0501471,0
+MOS.US,D,20110818,000000,53.4389,53.5878,51.9013,53.186,11070984.037605,0
+MOS.US,D,20110819,000000,51.9251,55.0193,51.6692,52.3071,6826895.5107677,0
+MOS.US,D,20110822,000000,53.8863,54.1265,51.8328,52.1165,7529256.4708577,0
+MOS.US,D,20110823,000000,52.4758,54.555,52.2177,54.3259,7264280.9756098,0
+MOS.US,D,20110824,000000,54.438,56.0183,54.066,55.9846,7605477.1201261,0
+MOS.US,D,20110825,000000,55.9925,56.6066,55.2049,55.4558,6618974.3694077,0
+MOS.US,D,20110826,000000,54.9945,58.931,54.5382,57.5857,10391526.064647,0
+MOS.US,D,20110829,000000,58.7236,60.9052,58.682,60.2941,8492357.2696695,0
+MOS.US,D,20110830,000000,59.8268,61.4191,59.7375,60.7415,6566953.0076747,0
+MOS.US,D,20110831,000000,61.1423,61.3972,58.2346,59.0381,8750329.1139075,0
+MOS.US,D,20110901,000000,58.9458,59.4618,58.3337,58.6393,7515582.8200302,0
+MOS.US,D,20110902,000000,57.1106,58.301,56.3219,58.0997,4175430.9739312,0
+MOS.US,D,20110906,000000,55.7843,58.4657,55.7773,58.4171,6740841.7274173,0
+MOS.US,D,20110907,000000,59.183,59.671,58.6581,59.0321,6295657.2919558,0
+MOS.US,D,20110908,000000,58.44,60.053,58.3923,58.7395,5529583.0662663,0
+MOS.US,D,20110909,000000,57.7763,59.0541,56.6146,58.0768,5975802.7276327,0
+MOS.US,D,20110912,000000,58.2346,59.554,56.5253,57.6781,6164262.2267864,0
+MOS.US,D,20110913,000000,57.6264,58.6016,56.9638,58.301,5007044.978696,0
+MOS.US,D,20110914,000000,58.5688,59.4945,57.4687,58.7306,4225139.9615397,0
+MOS.US,D,20110915,000000,59.1909,59.5282,57.9816,58.9875,5216812.7937247,0
+MOS.US,D,20110916,000000,58.9974,59.3228,57.7693,58.9231,9971914.8338664,0
+MOS.US,D,20110919,000000,57.9895,58.2911,56.4826,56.8676,6791172.6569765,0
+MOS.US,D,20110920,000000,56.8903,57.2891,54.6275,54.8149,8163228.0086074,0
+MOS.US,D,20110921,000000,54.8219,55.2803,52.5302,52.7813,9808515.4624844,0
+MOS.US,D,20110922,000000,51.6532,51.9171,48.8884,49.8924,17110415.358027,0
+MOS.US,D,20110923,000000,48.0739,50.2842,46.9113,47.8934,44344399.592924,0
+MOS.US,D,20110926,000000,48.3657,48.8884,45.2337,48.7724,15361742.402972,0
+MOS.US,D,20110927,000000,50.7385,51.3774,49.4936,50.0937,10916880.531164,0
+MOS.US,D,20110928,000000,49.9847,49.9847,47.069,47.4697,11086009.429365,0
+MOS.US,D,20110929,000000,47.1692,47.2942,43.6692,44.9887,22171546.102208,0
+MOS.US,D,20110930,000000,44.1038,44.1038,40.2447,40.6485,22768347.284317,0
+MOS.US,D,20111003,000000,40.324,41.7248,39.1097,39.1157,13199447.810444,0
+MOS.US,D,20111004,000000,38.2397,40.8607,37.2328,40.7387,18943481.904547,0
+MOS.US,D,20111005,000000,40.7794,43.5214,40.6485,43.3151,12191923.01859,0
+MOS.US,D,20111006,000000,43.4559,44.7763,43.4559,44.2356,10580276.878588,0
+MOS.US,D,20111007,000000,44.5562,44.6812,41.8488,42.4877,8689141.9204771,0
+MOS.US,D,20111010,000000,43.7318,44.8031,43.5938,44.3934,5439449.8678846,0
+MOS.US,D,20111011,000000,44.0998,46.9697,43.6851,46.2882,9631177.3337383,0
+MOS.US,D,20111012,000000,46.058,47.313,45.6027,46.18,10760640.044277,0
+MOS.US,D,20111013,000000,45.94,46.6047,45.4846,46.3577,5941874.1310087,0
+MOS.US,D,20111014,000000,47.1147,47.5491,46.4817,47.4033,5669092.6090738,0
+MOS.US,D,20111017,000000,47.0036,47.1692,45.0303,45.2238,5161303.7186217,0
+MOS.US,D,20111018,000000,44.9202,46.3577,44.0412,46.0492,7091341.8009523,0
+MOS.US,D,20111019,000000,45.9826,46.0799,44.2219,44.3676,6919321.9310906,0
+MOS.US,D,20111020,000000,44.2039,45.9738,43.5848,45.8587,9524056.148818,0
+MOS.US,D,20111021,000000,46.9767,49.3755,46.7287,48.5114,11789715.074321,0
+MOS.US,D,20111024,000000,48.706,49.6553,48.3814,49.1394,6533538.4959694,0
+MOS.US,D,20111025,000000,48.7417,49.8845,47.4857,48.0074,6682903.3490711,0
+MOS.US,D,20111026,000000,48.8784,49.5442,47.573,49.3448,6713407.7369328,0
+MOS.US,D,20111027,000000,50.8844,51.9043,49.8596,51.307,7940855.0329744,0
+MOS.US,D,20111028,000000,50.8587,52.0035,50.8587,51.4261,5111499.9781066,0
+MOS.US,D,20111031,000000,50.43,50.6592,48.5591,48.6067,5866839.9090919,0
+MOS.US,D,20111101,000000,45.8646,47.6324,45.0582,46.4133,9362473.2108154,0
+MOS.US,D,20111102,000000,47.6494,47.9976,46.2694,46.8686,7378938.0406323,0
+MOS.US,D,20111103,000000,47.5124,47.8021,46.187,47.6077,5677777.6201707,0
+MOS.US,D,20111104,000000,47.1147,48.7971,47.1147,48.2585,4087009.3759259,0
+MOS.US,D,20111107,000000,47.9976,49.1206,47.811,48.9549,4032998.2031546,0
+MOS.US,D,20111108,000000,49.4361,50.1324,48.706,49.4866,4963623.9552498,0
+MOS.US,D,20111109,000000,48.1811,48.6643,46.8121,46.8953,6037519.1261264,0
+MOS.US,D,20111110,000000,47.4857,47.5035,45.7178,46.7287,5015003.2148393,0
+MOS.US,D,20111111,000000,47.449,48.1236,47.0849,47.9976,3927084.6137884,0
+MOS.US,D,20111114,000000,47.7565,48.6473,46.7853,47.2019,4106606.0914245,0
+MOS.US,D,20111115,000000,47.0016,47.4123,46.1146,46.3379,5439666.5899582,0
+MOS.US,D,20111116,000000,46.0303,46.3726,45.2833,45.3428,4798872.8429345,0
+MOS.US,D,20111117,000000,46.8279,46.943,41.8181,42.1672,19976158.553051,0
+MOS.US,D,20111118,000000,43.1801,44.6087,42.9092,43.9113,9775110.0228659,0
+MOS.US,D,20111121,000000,42.8558,44.6365,42.8269,44.1524,7106978.0465577,0
+MOS.US,D,20111122,000000,44.2356,44.2704,42.8646,43.0898,7231761.5764688,0
+MOS.US,D,20111123,000000,42.6067,43.0561,41.5115,41.5462,5864084.0107239,0
+MOS.US,D,20111125,000000,41.4461,41.6534,40.7695,40.954,3046523.6767063,0
+MOS.US,D,20111128,000000,42.4222,42.5254,41.7506,42.327,6355986.6691787,0
+MOS.US,D,20111129,000000,42.3598,42.5909,41.4758,41.6275,5857184.1847073,0
+MOS.US,D,20111130,000000,43.3299,44.0253,42.9966,43.8299,9855717.5301071,0
+MOS.US,D,20111201,000000,44.2009,45.0899,43.7119,43.8379,5304129.6131596,0
+MOS.US,D,20111202,000000,44.4043,44.5105,42.448,42.5432,6883954.9047039,0
+MOS.US,D,20111205,000000,43.0482,43.3469,41.7506,42.7148,7045366.4810669,0
+MOS.US,D,20111206,000000,42.7685,44.7893,42.7456,44.1842,8880105.3155878,0
+MOS.US,D,20111207,000000,43.8716,44.8518,43.3636,44.2179,6431713.3937213,0
+MOS.US,D,20111208,000000,43.819,44.451,42.3111,42.4738,6997872.0906473,0
+MOS.US,D,20111209,000000,41.5839,42.1871,40.9124,41.9579,9105177.7410488,0
+MOS.US,D,20111212,000000,41.4143,41.7506,40.9461,41.5383,7868408.371815,0
+MOS.US,D,20111213,000000,41.7099,42.2853,40.7457,41.1127,7096435.2736859,0
+MOS.US,D,20111214,000000,40.708,40.7545,38.6296,39.3448,12159214.113636,0
+MOS.US,D,20111215,000000,39.5294,39.9332,38.9054,39.3081,7105773.4750325,0
+MOS.US,D,20111216,000000,39.7833,40.1227,39.3696,39.9738,8782325.356043,0
+MOS.US,D,20111219,000000,39.9332,40.4074,39.1851,39.3618,5595989.7336358,0
+MOS.US,D,20111220,000000,40.3667,41.575,40.325,41.4758,4872510.9714937,0
+MOS.US,D,20111221,000000,41.5383,41.7595,40.9381,41.5015,4093909.2019424,0
+MOS.US,D,20111222,000000,41.6275,43.1156,41.3885,42.8825,4707885.860384,0
+MOS.US,D,20111223,000000,43.1662,43.6058,42.6316,43.572,3728221.4470939,0
+MOS.US,D,20111227,000000,43.572,43.7853,42.9807,43.4738,2712884.5804948,0
+MOS.US,D,20111228,000000,43.3309,43.4818,41.4232,41.7764,4509839.1815015,0
+MOS.US,D,20111229,000000,40.2466,41.9044,40.1653,41.7684,5801004.7831908,0
+MOS.US,D,20111230,000000,41.7506,42.3111,41.7427,41.8965,2664996.0583042,0
+MOS.US,D,20120103,000000,42.8915,43.8626,42.8825,43.6901,4781969.529206,0
+MOS.US,D,20120104,000000,43.1305,43.572,42.4916,43.447,5921446.815563,0
+MOS.US,D,20120105,000000,43.5462,45.8924,43.1593,44.2793,12963017.132309,0
+MOS.US,D,20120106,000000,44.7079,44.7079,43.3796,43.7545,7571269.3048305,0
+MOS.US,D,20120109,000000,43.8626,44.2278,43.3469,44.0779,4923579.7641127,0
+MOS.US,D,20120110,000000,44.9252,45.8924,44.8765,45.565,6780112.7751571,0
+MOS.US,D,20120111,000000,45.4142,45.8924,44.8974,45.7237,6471129.5948499,0
+MOS.US,D,20120112,000000,44.7506,45.815,43.6365,45.3507,10577498.804008,0
+MOS.US,D,20120113,000000,44.8428,46.2862,44.2346,45.8379,7897703.1481032,0
+MOS.US,D,20120117,000000,46.4986,46.6206,45.823,45.9371,4936728.2419154,0
+MOS.US,D,20120118,000000,45.815,46.3379,44.7674,44.9837,8093623.9346455,0
+MOS.US,D,20120119,000000,45.2307,45.4499,44.4043,44.7336,7420875.2738818,0
+MOS.US,D,20120120,000000,44.8061,45.815,44.6662,45.701,6512958.9710674,0
+MOS.US,D,20120123,000000,45.6336,45.9866,45.2903,45.7466,5257584.7678251,0
+MOS.US,D,20120124,000000,45.1821,45.7397,44.8974,45.6643,4703151.2390838,0
+MOS.US,D,20120125,000000,45.4222,46.7119,45.3408,46.5373,5596029.046012,0
+MOS.US,D,20120126,000000,46.4301,47.1017,45.7237,45.9966,5826504.4031675,0
+MOS.US,D,20120127,000000,45.7734,47.321,45.683,46.9867,5062569.1739436,0
+MOS.US,D,20120130,000000,46.077,46.943,45.8557,46.7526,3783020.8834071,0
+MOS.US,D,20120131,000000,47.0233,47.3071,45.8785,46.5393,4788528.6479627,0
+MOS.US,D,20120201,000000,47.0521,47.8854,46.7526,47.3766,4608182.6184375,0
+MOS.US,D,20120202,000000,47.6334,48.311,47.1682,47.4857,5310566.7627494,0
+MOS.US,D,20120203,000000,47.7416,48.183,47.1334,47.7316,4943133.1351965,0
+MOS.US,D,20120206,000000,47.5571,48.0978,47.2277,47.6979,4085431.8408322,0
+MOS.US,D,20120207,000000,47.449,47.7673,46.7287,46.9093,3932631.6908621,0
+MOS.US,D,20120208,000000,47.0947,47.3289,46.3716,46.7526,4479761.1817194,0
+MOS.US,D,20120209,000000,46.952,47.0521,46.4727,46.563,3230327.1793122,0
+MOS.US,D,20120210,000000,46.1384,46.1384,44.9916,45.2466,5061091.4318048,0
+MOS.US,D,20120213,000000,45.6643,46.0125,45.3329,45.7813,2869617.9840977,0
+MOS.US,D,20120214,000000,45.6375,46.0213,45.1821,45.6643,4284802.036378,0
+MOS.US,D,20120215,000000,45.323,46.0383,45.2386,45.6086,4379185.0034208,0
+MOS.US,D,20120216,000000,45.6336,46.6206,45.3061,46.1473,6403140.3523384,0
+MOS.US,D,20120217,000000,46.4549,46.554,45.9719,46.2535,2462731.8670691,0
+MOS.US,D,20120221,000000,46.5154,48.1583,46.446,47.321,6935018.6572746,0
+MOS.US,D,20120222,000000,49.554,49.554,48.2932,48.8904,13362930.846626,0
+MOS.US,D,20120223,000000,49.192,49.554,48.4301,49.0075,6621655.6750621,0
+MOS.US,D,20120224,000000,49.2317,49.5125,48.6245,48.7902,4226581.4153313,0
+MOS.US,D,20120227,000000,48.6394,49.1503,48.4301,49.0293,5668548.2838658,0
+MOS.US,D,20120228,000000,48.9241,49.6811,48.8081,49.2754,5818892.9223419,0
+MOS.US,D,20120229,000000,49.3151,49.6811,47.7903,48.0114,7078394.9250784,0
+MOS.US,D,20120301,000000,48.6245,48.699,47.7943,48.2357,3958790.5491463,0
+MOS.US,D,20120302,000000,47.944,48.4886,47.7416,47.7943,3125301.6464428,0
+MOS.US,D,20120305,000000,47.9857,48.0661,46.3954,46.8626,5127320.6894769,0
+MOS.US,D,20120306,000000,45.815,46.3121,45.3845,45.7307,7023639.8411895,0
+MOS.US,D,20120307,000000,45.9469,46.3379,45.5472,45.563,6317473.6446915,0
+MOS.US,D,20120308,000000,46.1473,46.6027,45.9866,46.203,3800361.6733213,0
+MOS.US,D,20120309,000000,46.2684,46.5373,45.7565,46.1692,4026513.6771116,0
+MOS.US,D,20120312,000000,45.9786,46.2307,45.3755,45.7237,3612799.3027512,0
+MOS.US,D,20120313,000000,46.0213,46.3468,45.323,46.3032,4414725.4074664,0
+MOS.US,D,20120314,000000,46.1473,46.6206,45.3587,45.7307,4629277.2362678,0
+MOS.US,D,20120315,000000,45.8557,46.3379,45.701,45.9469,3647931.4628907,0
+MOS.US,D,20120316,000000,46.571,48.0074,46.571,47.821,8830739.0512584,0
+MOS.US,D,20120319,000000,47.7158,48.4083,47.4213,47.7943,4794210.7983287,0
+MOS.US,D,20120320,000000,48.5978,48.8378,47.6583,48.2694,7499590.7470203,0
+MOS.US,D,20120321,000000,48.684,48.699,47.6811,47.7069,4288435.9111464,0
+MOS.US,D,20120322,000000,47.321,47.7575,46.5243,46.7853,4520856.7269158,0
+MOS.US,D,20120323,000000,48.0392,48.4648,47.2942,47.9777,7943839.7495317,0
+MOS.US,D,20120326,000000,48.4221,48.8904,48.1673,48.7604,6256462.8529489,0
+MOS.US,D,20120327,000000,48.9568,49.7198,48.6662,48.7088,6569206.9172398,0
+MOS.US,D,20120328,000000,48.6573,48.7088,47.3379,48.4083,7574095.7638737,0
+MOS.US,D,20120329,000000,46.7287,47.6811,45.4063,45.9539,13147852.836791,0
+MOS.US,D,20120330,000000,46.3963,46.7317,45.7773,45.9709,8135968.4037914,0
+MOS.US,D,20120402,000000,46.0213,46.5154,45.5223,46.2862,6721915.3383323,0
+MOS.US,D,20120403,000000,46.205,46.5006,45.2723,45.7099,6499681.4680301,0
+MOS.US,D,20120404,000000,45.1286,45.4659,44.6732,44.7654,6143645.4055276,0
+MOS.US,D,20120405,000000,44.6405,45.198,44.0253,44.0641,3281604.6299275,0
+MOS.US,D,20120409,000000,43.4033,43.6445,42.7208,42.9292,6945313.4597738,0
+MOS.US,D,20120410,000000,42.5809,42.7358,41.2258,41.6722,9157273.6954955,0
+MOS.US,D,20120411,000000,42.2525,42.2525,41.1653,41.5562,8470089.328613,0
+MOS.US,D,20120412,000000,41.7634,42.8052,41.6574,42.5482,6672296.0635821,0
+MOS.US,D,20120413,000000,42.4798,42.6226,41.6941,41.7704,4323330.1810098,0
+MOS.US,D,20120416,000000,42.0314,42.1384,41.4094,41.6722,5497205.7964851,0
+MOS.US,D,20120417,000000,41.9391,42.6544,41.8141,42.3002,4423418.4826405,0
+MOS.US,D,20120418,000000,42.1384,42.4529,41.8735,42.0392,2617149.8725187,0
+MOS.US,D,20120419,000000,42.2992,42.4699,41.7546,42.2704,3458074.8623697,0
+MOS.US,D,20120420,000000,42.3835,43.0234,42.2456,42.6286,4595086.5571363,0
+MOS.US,D,20120423,000000,41.9818,42.0651,41.4251,41.8994,3976428.7019057,0
+MOS.US,D,20120424,000000,41.9619,42.3925,41.578,41.9718,3362370.3946829,0
+MOS.US,D,20120425,000000,44.5135,44.6822,43.6058,44.2307,8497520.2950686,0
+MOS.US,D,20120426,000000,43.6583,43.9133,43.1146,43.7725,4972027.7316559,0
+MOS.US,D,20120427,000000,43.9549,44.2733,43.3875,44.0641,3946699.4734606,0
+MOS.US,D,20120430,000000,43.9857,44.4053,43.6355,43.9163,3072867.0007555,0
+MOS.US,D,20120501,000000,43.8994,44.823,43.6901,44.2456,5617322.2417423,0
+MOS.US,D,20120502,000000,44.071,44.3845,43.6485,43.9886,3086968.0476723,0
+MOS.US,D,20120503,000000,43.9133,44.1553,43.3469,43.6137,3007973.3558623,0
+MOS.US,D,20120504,000000,43.3469,43.4559,42.0879,42.4609,3892901.998734,0
+MOS.US,D,20120507,000000,42.1722,43.197,42.0959,42.6633,3332601.8538617,0
+MOS.US,D,20120508,000000,42.0572,42.3558,41.3746,42.2714,5054180.5176821,0
+MOS.US,D,20120509,000000,41.4481,41.9252,40.7863,41.2467,6300894.9100686,0
+MOS.US,D,20120510,000000,41.7704,41.8221,40.5888,40.7545,5152969.4948811,0
+MOS.US,D,20120511,000000,40.4708,41.4153,40.4301,40.7784,4231790.8091741,0
+MOS.US,D,20120514,000000,40.3131,40.5888,39.7556,40.0561,3268967.2130145,0
+MOS.US,D,20120515,000000,40.08,40.6148,39.3488,39.446,4165263.1806472,0
+MOS.US,D,20120516,000000,39.5978,40.323,38.8201,39.0214,4810248.2317726,0
+MOS.US,D,20120517,000000,39.0115,39.3816,37.9877,38.072,4209367.6346323,0
+MOS.US,D,20120518,000000,38.2864,39.1267,38.2317,38.7317,5505409.9869817,0
+MOS.US,D,20120521,000000,38.8716,40.2288,38.7576,40.0651,4487645.8331586,0
+MOS.US,D,20120522,000000,40.1355,40.5651,38.9728,39.3201,4044513.7053333,0
+MOS.US,D,20120523,000000,38.8806,40.3717,38.5473,40.3131,5159766.5039139,0
+MOS.US,D,20120524,000000,40.3865,40.829,39.8637,40.6226,3611571.5470042,0
+MOS.US,D,20120525,000000,40.5404,40.8032,40.1217,40.3786,2466857.650544,0
+MOS.US,D,20120529,000000,40.7149,41.5313,40.6563,41.2238,3988260.7191127,0
+MOS.US,D,20120530,000000,40.8101,40.8527,39.8558,39.948,3837741.6949681,0
+MOS.US,D,20120531,000000,39.8766,40.085,38.948,39.7417,3852898.1279827,0
+MOS.US,D,20120601,000000,39.0214,39.1047,38.2219,38.3131,6023856.563405,0
+MOS.US,D,20120604,000000,37.7636,38.1068,37.0274,38.0194,5499326.6487772,0
+MOS.US,D,20120605,000000,37.7477,38.9311,37.6901,38.7317,5116678.1236504,0
+MOS.US,D,20120606,000000,39.1961,40.2883,39.1267,39.9639,4746057.1696017,0
+MOS.US,D,20120607,000000,40.6148,40.8032,39.6306,39.7476,3565143.6307885,0
+MOS.US,D,20120608,000000,39.4877,40.7,39.0284,40.4134,4229427.0265577,0
+MOS.US,D,20120611,000000,41.1137,41.1534,39.4322,39.4877,3367523.3399856,0
+MOS.US,D,20120612,000000,39.7804,40.5561,39.2615,40.5045,3530341.0898027,0
+MOS.US,D,20120613,000000,40.3042,40.3786,39.2457,39.582,4464393.0666795,0
+MOS.US,D,20120614,000000,39.59,40.1266,39.0542,39.6624,3674786.8558393,0
+MOS.US,D,20120615,000000,40.0394,41.4946,39.8468,41.4251,6410694.3766143,0
+MOS.US,D,20120618,000000,41.0918,42.2049,40.9798,41.8538,3823047.9383803,0
+MOS.US,D,20120619,000000,42.1821,43.8557,42.1821,43.573,6661891.3880316,0
+MOS.US,D,20120620,000000,43.3379,43.9083,42.9312,43.3151,3519005.0133407,0
+MOS.US,D,20120621,000000,43.2972,43.3974,41.6474,41.9084,3822631.6303971,0
+MOS.US,D,20120622,000000,42.2218,42.3835,41.5235,42.1564,7454858.3030266,0
+MOS.US,D,20120625,000000,42.2625,43.1216,42.0959,42.5899,4498440.6084415,0
+MOS.US,D,20120626,000000,43.3538,44.9023,43.3239,44.4291,10820112.613302,0
+MOS.US,D,20120627,000000,44.9222,45.5729,44.5889,44.6979,6312843.8563944,0
+MOS.US,D,20120628,000000,44.315,45.1613,43.7942,45.0462,7185440.5092754,0
+MOS.US,D,20120629,000000,45.2546,45.823,44.94,45.6375,6380984.3003525,0
+MOS.US,D,20120702,000000,45.7902,46.2138,45.2962,45.7397,4143273.4502525,0
+MOS.US,D,20120703,000000,45.7515,46.9727,45.6513,46.3963,4048749.3618595,0
+MOS.US,D,20120705,000000,46.3379,47.1741,46.3379,46.7555,4153395.8831025,0
+MOS.US,D,20120706,000000,46.0879,46.3806,45.7902,46.2397,3185684.4481768,0
+MOS.US,D,20120709,000000,46.7059,46.7059,45.9796,46.1315,4527572.0871674,0
+MOS.US,D,20120710,000000,46.2397,46.8141,44.9569,45.6336,5623787.615602,0
+MOS.US,D,20120711,000000,46.2872,46.8646,45.2129,46.2317,8261290.2108527,0
+MOS.US,D,20120712,000000,45.8736,45.9192,44.823,45.3745,5218005.2691341,0
+MOS.US,D,20120713,000000,45.5016,46.1623,45.192,45.7873,4747495.5993643,0
+MOS.US,D,20120716,000000,45.5472,46.2555,45.322,46.1483,5393191.2972892,0
+MOS.US,D,20120717,000000,47.3676,49.1751,47.2516,48.5114,12413843.397892,0
+MOS.US,D,20120718,000000,48.8716,49.1751,48.0422,48.4628,6059869.7239738,0
+MOS.US,D,20120719,000000,48.5471,48.7157,47.9143,48.0204,5096838.4778274,0
+MOS.US,D,20120720,000000,47.5829,48.0274,47.32,47.9192,5247335.3257599,0
+MOS.US,D,20120723,000000,47.3606,48.0699,47.2426,47.9113,6372116.8395099,0
+MOS.US,D,20120724,000000,48.0342,48.4628,46.8586,47.4757,7312741.0392688,0
+MOS.US,D,20120725,000000,47.7516,48.2833,47.2248,47.8696,6429768.943117,0
+MOS.US,D,20120726,000000,48.2227,48.5471,47.5124,48.325,6060192.28706,0
+MOS.US,D,20120727,000000,48.698,49.2247,48.4191,48.9489,4394655.9354445,0
+MOS.US,D,20120730,000000,48.7833,49.1097,48.308,48.6305,2826651.5730012,0
+MOS.US,D,20120731,000000,48.6385,49.0402,48.195,48.6385,4245134.8408479,0
+MOS.US,D,20120801,000000,49.0481,49.2177,48.4787,48.5204,3567787.640086,0
+MOS.US,D,20120802,000000,47.8874,48.2307,47.1563,47.6989,3584989.3246692,0
+MOS.US,D,20120803,000000,48.4628,48.5958,47.938,48.0174,2646056.5650938,0
+MOS.US,D,20120806,000000,48.3407,48.3716,47.5501,47.9936,3959237.0974188,0
+MOS.US,D,20120807,000000,48.1196,49.0174,48.0024,48.6553,3400034.6750494,0
+MOS.US,D,20120808,000000,48.325,48.6047,48.1533,48.5561,2491380.5091752,0
+MOS.US,D,20120809,000000,48.4053,49.2852,48.325,49.0918,2773845.9797648,0
+MOS.US,D,20120810,000000,48.7505,49.7178,48.5958,48.9748,4326413.6825123,0
+MOS.US,D,20120813,000000,48.7744,48.825,47.9113,48.1295,3579777.9148072,0
+MOS.US,D,20120814,000000,48.4956,48.9161,48.1196,48.2386,2968822.2612702,0
+MOS.US,D,20120815,000000,48.195,48.9489,48.1444,48.8378,3263566.2973393,0
+MOS.US,D,20120816,000000,48.7594,50.0888,48.7594,49.9212,4996538.4941714,0
+MOS.US,D,20120817,000000,50.0888,50.1354,49.7038,49.8953,3912375.737056,0
+MOS.US,D,20120820,000000,50.0134,50.1801,49.0174,49.2852,2853231.7793169,0
+MOS.US,D,20120821,000000,49.2794,49.9122,48.7426,48.8974,3570751.1884408,0
+MOS.US,D,20120822,000000,49.2089,49.3488,48.316,49.3488,3464129.9763041,0
+MOS.US,D,20120823,000000,49.2347,49.3091,47.9877,48.2138,3250443.0197777,0
+MOS.US,D,20120824,000000,48.1196,48.2743,47.5501,48.0024,2794071.6932816,0
+MOS.US,D,20120827,000000,48.0024,48.0024,47.5035,47.6989,2380982.2849007,0
+MOS.US,D,20120828,000000,47.5204,47.7595,47.3606,47.5035,3643838.943734,0
+MOS.US,D,20120829,000000,47.4757,48.6047,47.2753,48.3884,4453638.6117824,0
+MOS.US,D,20120830,000000,47.9648,48.1801,47.4203,47.5353,3151552.2336046,0
+MOS.US,D,20120831,000000,47.938,48.7991,47.4618,48.4698,4649159.2184958,0
+MOS.US,D,20120904,000000,48.5204,48.6047,47.4618,47.5035,4930607.6073541,0
+MOS.US,D,20120905,000000,47.6087,49.3735,47.5501,49.2247,5935322.0683195,0
+MOS.US,D,20120906,000000,49.4856,51.1087,49.4856,51.1008,6964969.6478414,0
+MOS.US,D,20120907,000000,51.1434,51.8784,50.9509,51.0651,6372144.0557703,0
+MOS.US,D,20120910,000000,50.2535,50.7832,49.6801,50.2634,6969419.0024122,0
+MOS.US,D,20120911,000000,50.3001,50.808,50.2832,50.4965,3552254.2114643,0
+MOS.US,D,20120912,000000,50.2048,50.8755,49.8865,50.0888,5106147.4468943,0
+MOS.US,D,20120913,000000,50.1206,51.5015,49.5253,50.9668,5314030.2838878,0
+MOS.US,D,20120914,000000,51.0918,51.7951,50.7128,50.8844,5306616.3729526,0
+MOS.US,D,20120917,000000,50.7674,50.8755,49.695,49.9539,4958867.1577374,0
+MOS.US,D,20120918,000000,49.7357,49.938,48.5828,49.3825,4930105.6185511,0
+MOS.US,D,20120919,000000,49.5769,50.2465,49.3001,50.1454,4549293.6869966,0
+MOS.US,D,20120920,000000,49.946,50.6324,49.3567,50.4817,6340855.4364052,0
+MOS.US,D,20120921,000000,50.808,50.937,50.2048,50.2208,6972756.5223452,0
+MOS.US,D,20120924,000000,49.7088,50.1554,49.7088,49.9291,2688560.2997635,0
+MOS.US,D,20120925,000000,49.9975,50.0452,48.1295,48.1711,5550145.4550043,0
+MOS.US,D,20120926,000000,47.9192,48.1444,47.5353,47.7416,4626183.6546689,0
+MOS.US,D,20120927,000000,48.1623,48.4539,47.8964,48.2555,3306379.4909699,0
+MOS.US,D,20120928,000000,48.1801,48.4539,47.7595,48.2227,3984357.7057693,0
+MOS.US,D,20121001,000000,48.4787,49.1255,48.4132,48.5561,5839738.5617901,0
+MOS.US,D,20121002,000000,47.0313,48.0174,46.202,46.6742,11886848.899684,0
+MOS.US,D,20121003,000000,46.3379,46.3864,45.6603,45.9439,8474643.5161868,0
+MOS.US,D,20121004,000000,46.0443,46.3032,45.4341,46.1226,4693639.6600784,0
+MOS.US,D,20121005,000000,46.555,46.7555,46.0283,46.1027,4438847.0782591,0
+MOS.US,D,20121008,000000,45.9063,46.0849,45.6027,45.7773,2970729.4155176,0
+MOS.US,D,20121009,000000,45.6513,46.0532,45.2069,45.5769,4118724.3833706,0
+MOS.US,D,20121010,000000,45.5769,45.9063,45.3697,45.5769,3300994.703449,0
+MOS.US,D,20121011,000000,46.2952,46.7317,46.1375,46.3199,4650721.6334448,0
+MOS.US,D,20121012,000000,46.2297,46.3963,45.2753,45.325,3417242.4076905,0
+MOS.US,D,20121015,000000,45.3697,45.567,44.8041,45.1306,3633342.5393059,0
+MOS.US,D,20121016,000000,45.3775,45.8756,45.2297,45.6126,3214118.3842287,0
+MOS.US,D,20121017,000000,45.3775,46.583,45.2833,46.0283,5170581.4393896,0
+MOS.US,D,20121018,000000,45.9341,45.9836,45.4609,45.7773,3744334.4812611,0
+MOS.US,D,20121019,000000,45.5849,45.7277,44.9658,45.1732,4259502.0023108,0
+MOS.US,D,20121022,000000,45.1732,45.5581,44.8041,45.3905,3019578.5708994,0
+MOS.US,D,20121023,000000,44.7813,44.949,43.9857,44.4193,4154237.5711557,0
+MOS.US,D,20121024,000000,44.8418,45.1146,44.445,44.5382,2372576.4924753,0
+MOS.US,D,20121025,000000,44.8656,44.8895,44.1087,44.57,2463146.159033,0
+MOS.US,D,20121026,000000,44.4361,44.4361,43.8866,44.1772,2932766.7642963,0
+MOS.US,D,20121031,000000,44.6503,44.8765,43.9589,44.0205,3276644.214467,0
+MOS.US,D,20121101,000000,44.1862,44.7903,43.942,44.6842,2651691.3390065,0
+MOS.US,D,20121102,000000,45.2356,45.2356,43.8239,43.8944,2810844.9737659,0
+MOS.US,D,20121105,000000,43.7159,44.3042,43.6911,44.1862,1871070.5261373,0
+MOS.US,D,20121106,000000,44.4807,45.4757,44.2962,45.1106,3218859.0535868,0
+MOS.US,D,20121107,000000,44.3666,44.5582,43.581,43.9242,2634542.0709248,0
+MOS.US,D,20121108,000000,43.8329,44.0125,43.1008,43.3359,2166079.668743,0
+MOS.US,D,20121109,000000,43.0938,43.95,43.0661,43.3706,2404372.1406915,0
+MOS.US,D,20121112,000000,43.4361,43.581,42.8925,43.0006,2452442.1046181,0
+MOS.US,D,20121113,000000,42.9112,43.1633,42.5214,42.6791,3447800.2200634,0
+MOS.US,D,20121114,000000,40.7377,41.7297,40.6138,41.2922,12309130.348013,0
+MOS.US,D,20121115,000000,41.1862,41.6782,41.0859,41.3101,3896446.1606441,0
+MOS.US,D,20121116,000000,41.3021,41.7634,40.8032,41.6474,3819576.3531646,0
+MOS.US,D,20121119,000000,42.2019,43.1941,42.0353,43.0581,3724612.7725666,0
+MOS.US,D,20121120,000000,42.8925,44.7238,42.5889,44.0293,5769278.68764,0
+MOS.US,D,20121121,000000,44.0452,44.0452,43.2119,43.4896,2680444.8141157,0
+MOS.US,D,20121123,000000,43.8846,44.4202,43.7308,44.2803,1895639.7532122,0
+MOS.US,D,20121126,000000,44.4053,44.8597,44.069,44.8081,2778777.1629457,0
+MOS.US,D,20121127,000000,44.7238,45.4053,44.6583,44.7416,2672542.0185029,0
+MOS.US,D,20121128,000000,44.447,44.7316,43.8429,44.7139,2260538.2365091,0
+MOS.US,D,20121129,000000,45.0769,46.0363,44.9877,45.4996,3778137.0766795,0
+MOS.US,D,20121130,000000,45.4996,45.8042,45.1692,45.4669,3257771.2498931,0
+MOS.US,D,20121203,000000,45.6771,45.7773,44.2803,44.4381,3350442.6165596,0
+MOS.US,D,20121204,000000,44.6146,45.1433,44.2803,44.5582,2164327.7479808,0
+MOS.US,D,20121205,000000,44.6583,44.9539,44.5145,44.6415,2544389.7203599,0
+MOS.US,D,20121206,000000,44.6752,45.565,44.571,45.1792,3299964.5175923,0
+MOS.US,D,20121207,000000,45.4142,45.439,44.9073,45.0769,2635467.4237784,0
+MOS.US,D,20121210,000000,44.9539,45.8756,44.8081,45.7426,2891973.6219933,0
+MOS.US,D,20121211,000000,45.9152,47.0957,45.8042,46.9261,5156358.4233058,0
+MOS.US,D,20121212,000000,47.3587,48.0284,47.1969,47.4667,5503233.6941592,0
+MOS.US,D,20121213,000000,47.4747,47.5432,46.3567,46.7843,3106300.6646441,0
+MOS.US,D,20121214,000000,46.7257,47.2486,46.559,46.7257,1688826.4144515,0
+MOS.US,D,20121217,000000,46.9697,47.1275,46.6841,47.1177,1939639.3741943,0
+MOS.US,D,20121218,000000,47.1612,47.3081,46.7436,47.06,2231226.3240569,0
+MOS.US,D,20121219,000000,47.06,47.1801,46.4936,46.6345,2615677.1704281,0
+MOS.US,D,20121220,000000,46.5026,46.9599,45.9846,46.952,2831824.6784968,0
+MOS.US,D,20121221,000000,46.4242,46.8468,46.1305,46.7843,4162897.3820115,0
+MOS.US,D,20121224,000000,46.7357,46.9599,46.2227,46.7664,1165007.1466231,0
+MOS.US,D,20121226,000000,47.0036,47.5194,46.952,47.1107,1784948.1981311,0
+MOS.US,D,20121227,000000,47.1801,47.4667,46.559,47.2228,2258241.990539,0
+MOS.US,D,20121228,000000,46.8021,46.8865,46.3319,46.4331,1981883.0423758,0
+MOS.US,D,20121231,000000,46.2972,47.7693,46.0859,47.6246,4787593.2150126,0
+MOS.US,D,20130102,000000,48.8299,49.7813,48.0521,48.3667,7027002.5613636,0
+MOS.US,D,20130103,000000,48.448,48.8299,47.3666,47.7416,5417130.5183362,0
+MOS.US,D,20130104,000000,48.3587,49.7445,48.1027,49.3001,10067664.661987,0
+MOS.US,D,20130107,000000,48.9816,49.5164,48.9381,49.3735,3273608.0894178,0
+MOS.US,D,20130108,000000,49.6294,49.6801,48.9301,49.1731,3618183.0822624,0
+MOS.US,D,20130109,000000,49.3557,50.2951,49.3001,49.9142,4579961.3724206,0
+MOS.US,D,20130110,000000,50.1304,50.3567,49.8131,50.2327,3730825.1360056,0
+MOS.US,D,20130111,000000,50.0481,50.5104,49.6861,50.2425,4917086.1659828,0
+MOS.US,D,20130114,000000,50.2773,50.3478,49.696,50.067,2387779.2939335,0
+MOS.US,D,20130115,000000,49.8715,50.4013,49.7535,50.0481,2957575.8976666,0
+MOS.US,D,20130116,000000,49.8131,49.8358,49.45,49.6117,2806082.1281957,0
+MOS.US,D,20130117,000000,49.7714,50.1583,49.5095,49.7614,3139607.3193174,0
+MOS.US,D,20130118,000000,49.8061,49.94,49.2784,49.94,3401796.675908,0
+MOS.US,D,20130122,000000,49.7614,50.4857,49.6384,50.2773,2583080.1545444,0
+MOS.US,D,20130123,000000,50.2951,50.3835,49.948,50.0084,2270417.7390348,0
+MOS.US,D,20130124,000000,50.1583,51.4688,50.1583,51.2337,4231868.4259167,0
+MOS.US,D,20130125,000000,51.4419,53.3725,51.4082,53.1661,8331103.9508206,0
+MOS.US,D,20130128,000000,53.0986,53.2465,51.9985,52.4439,3654037.985317,0
+MOS.US,D,20130129,000000,52.4439,52.4439,51.6483,52.1522,2873002.880484,0
+MOS.US,D,20130130,000000,52.1612,52.2921,51.4598,51.5204,3105649.4904137,0
+MOS.US,D,20130131,000000,51.0323,52.0511,50.7982,51.5114,3169222.6426726,0
+MOS.US,D,20130201,000000,51.9141,52.5045,51.3696,52.2366,3757854.9146227,0
+MOS.US,D,20130204,000000,51.7684,51.9738,51.0908,51.2942,2517589.7679417,0
+MOS.US,D,20130205,000000,51.6562,52.2971,51.5134,51.5968,2828169.6355258,0
+MOS.US,D,20130206,000000,51.3349,52.1712,51.3349,51.7346,2427586.6028042,0
+MOS.US,D,20130207,000000,51.5214,52.1473,51.4231,51.6492,1925650.2163481,0
+MOS.US,D,20130208,000000,51.7069,52.1017,51.3844,51.8497,1395976.4285044,0
+MOS.US,D,20130211,000000,51.8408,51.8497,51.3774,51.6325,1480103.9054242,0
+MOS.US,D,20130212,000000,51.5631,52.0531,51.4171,51.9251,2227309.1985784,0
+MOS.US,D,20130213,000000,51.9251,52.5779,51.8408,52.5252,2686914.2200141,0
+MOS.US,D,20130214,000000,52.2544,52.4409,51.7694,52.3398,3172067.2458894,0
+MOS.US,D,20130215,000000,52.1017,52.6285,52.0115,52.5085,3653124.7285791,0
+MOS.US,D,20130219,000000,52.5252,52.7108,51.8081,51.9013,2393285.0426117,0
+MOS.US,D,20130220,000000,51.6562,51.6642,49.317,49.4073,5768040.8517965,0
+MOS.US,D,20130221,000000,49.2684,49.2684,47.8487,48.7544,5787851.2653398,0
+MOS.US,D,20130222,000000,48.2029,48.5383,47.6266,48.5293,5261804.296197,0
+MOS.US,D,20130225,000000,48.9797,49.2494,47.3349,47.4113,3588044.6019017,0
+MOS.US,D,20130226,000000,47.6523,47.817,46.9687,47.5749,4433514.7072397,0
+MOS.US,D,20130227,000000,47.5452,49.3825,47.4757,49.0987,4814836.6916744,0
+MOS.US,D,20130228,000000,49.202,49.8914,49.0373,49.4341,3979353.945894,0
+MOS.US,D,20130301,000000,49.072,49.7465,48.5908,49.3735,4350376.0877812,0
+MOS.US,D,20130304,000000,49.2157,49.3081,48.6404,49.2784,3455290.7397316,0
+MOS.US,D,20130305,000000,49.6573,50.0352,49.1583,49.2843,2898804.903354,0
+MOS.US,D,20130306,000000,49.5967,49.6137,48.8577,49.1513,3207957.4292816,0
+MOS.US,D,20130307,000000,49.3001,50.2287,49.2684,50.071,3123382.3960796,0
+MOS.US,D,20130308,000000,50.2376,50.9251,50.0769,50.8547,3707168.157659,0
+MOS.US,D,20130311,000000,51.1572,52.2486,50.9052,51.9351,4939228.1058338,0
+MOS.US,D,20130312,000000,52.315,52.6771,51.9688,52.2723,3873751.8315079,0
+MOS.US,D,20130313,000000,52.2237,52.5252,51.9351,52.1552,2618326.2197738,0
+MOS.US,D,20130314,000000,52.1959,52.6463,51.9351,52.6463,3588477.0380392,0
+MOS.US,D,20130315,000000,52.4003,52.9806,52.2971,52.9429,6946463.5987782,0
+MOS.US,D,20130318,000000,52.2059,52.5085,51.7168,52.2971,3394959.3464894,0
+MOS.US,D,20130319,000000,52.3061,52.5025,51.5134,51.8001,3981683.4561824,0
+MOS.US,D,20130320,000000,52.1384,52.3061,51.7922,51.9102,3307919.7297067,0
+MOS.US,D,20130321,000000,51.4013,51.5551,50.6592,50.6998,3336252.8647941,0
+MOS.US,D,20130322,000000,50.811,50.9569,50.2038,50.4242,2933318.1455719,0
+MOS.US,D,20130325,000000,50.7962,50.8964,49.8219,50.0957,2700435.6613853,0
+MOS.US,D,20130326,000000,50.2535,50.4916,49.3993,49.5967,4153993.6328217,0
+MOS.US,D,20130327,000000,49.1583,49.6394,48.5978,49.552,3396192.1422846,0
+MOS.US,D,20130328,000000,50.2376,50.8457,49.2237,50.3358,7556789.2462874,0
+MOS.US,D,20130401,000000,50.2038,50.3695,49.8914,50.0432,3451489.5353622,0
+MOS.US,D,20130402,000000,50.2724,50.2724,48.566,49.0144,5524982.5102488,0
+MOS.US,D,20130403,000000,49.2157,49.5174,48.7843,49.4152,4638824.0956108,0
+MOS.US,D,20130404,000000,49.3418,50.2376,49.3338,50.1186,2728631.7071611,0
+MOS.US,D,20130405,000000,49.561,50.062,49.4777,49.944,2184908.2808924,0
+MOS.US,D,20130408,000000,49.9945,50.0957,49.4856,49.7564,1750381.5314022,0
+MOS.US,D,20130409,000000,49.944,50.9797,49.944,50.6255,2772391.4218478,0
+MOS.US,D,20130410,000000,50.7346,51.1672,50.3795,50.7346,3235811.7597878,0
+MOS.US,D,20130411,000000,50.7346,51.2862,50.6424,51.1851,2214127.4564574,0
+MOS.US,D,20130412,000000,51.0224,51.0718,49.6573,49.9945,2986358.6050554,0
+MOS.US,D,20130415,000000,49.5025,49.5174,48.1424,48.315,4609522.263255,0
+MOS.US,D,20130416,000000,48.7277,49.0808,48.6404,48.8944,2583982.3231763,0
+MOS.US,D,20130417,000000,48.4132,49.183,48.2029,48.9618,4759050.4139192,0
+MOS.US,D,20130418,000000,49.2784,49.2784,48.1424,48.4628,3350702.6830479,0
+MOS.US,D,20130419,000000,48.7277,48.828,48.0471,48.5838,2379198.1078299,0
+MOS.US,D,20130422,000000,48.692,49.3488,48.4132,49.2427,2336965.5277546,0
+MOS.US,D,20130423,000000,49.3567,49.5967,48.828,49.2337,3441811.6347654,0
+MOS.US,D,20130424,000000,49.3993,50.8199,49.2911,50.6524,2583373.485351,0
+MOS.US,D,20130425,000000,51.0401,51.9768,51.0401,51.3706,2674350.3878051,0
+MOS.US,D,20130426,000000,51.3706,51.6135,50.4737,50.5501,3150575.4722591,0
+MOS.US,D,20130429,000000,50.8031,52.2544,50.5084,52.2237,3545632.5961096,0
+MOS.US,D,20130430,000000,52.2486,52.5184,51.7763,52.2237,2514647.3877894,0
+MOS.US,D,20130501,000000,51.9688,51.9688,51.0768,51.1195,2490320.0830292,0
+MOS.US,D,20130502,000000,51.3666,51.5441,50.6097,51.2992,2017883.0988192,0
+MOS.US,D,20130503,000000,51.6702,51.9518,51.2992,51.5758,2292322.7966193,0
+MOS.US,D,20130506,000000,51.6205,51.8566,51.1384,51.8289,1736024.4500356,0
+MOS.US,D,20130507,000000,52.0531,53.1612,52.0005,52.7574,3157451.1060442,0
+MOS.US,D,20130508,000000,52.8408,54.8159,52.7823,54.5203,5174763.6714046,0
+MOS.US,D,20130509,000000,54.551,54.808,53.9599,54.1305,3119817.0659671,0
+MOS.US,D,20130510,000000,54.2346,54.2346,53.1612,53.6533,3308527.5595223,0
+MOS.US,D,20130513,000000,53.2415,53.2415,51.4757,51.9758,6488771.7796478,0
+MOS.US,D,20130514,000000,51.9758,52.7664,51.9341,52.2644,4410226.660423,0
+MOS.US,D,20130515,000000,52.2644,52.3934,51.7902,52.1285,3497760.2020734,0
+MOS.US,D,20130516,000000,51.944,52.3755,51.2912,51.814,3153892.8319992,0
+MOS.US,D,20130517,000000,51.7772,51.8566,50.8219,51.5094,4999102.870707,0
+MOS.US,D,20130520,000000,51.4757,52.187,51.3666,51.9598,2456350.1580098,0
+MOS.US,D,20130521,000000,51.7684,52.2733,51.0501,51.1115,2873536.1175859,0
+MOS.US,D,20130522,000000,51.0868,51.2228,50.0759,50.2734,4644508.2619961,0
+MOS.US,D,20130523,000000,49.6861,51.1285,49.4211,50.8914,3148619.9335488,0
+MOS.US,D,20130524,000000,50.5421,50.7098,49.8636,50.6841,2483683.3475299,0
+MOS.US,D,20130528,000000,51.2317,51.7584,51.0501,51.5362,2940885.2739731,0
+MOS.US,D,20130529,000000,51.2634,52.6036,51.2634,52.4102,3865086.9806039,0
+MOS.US,D,20130530,000000,52.6552,52.6552,51.9845,52.4865,2554753.0675149,0
+MOS.US,D,20130531,000000,52.1761,52.2227,51.5571,51.5659,2064261.6225623,0
+MOS.US,D,20130603,000000,51.6205,51.7148,51.1195,51.7059,1724728.6939594,0
+MOS.US,D,20130604,000000,51.6205,52.6483,51.5362,52.4003,3008031.8204217,0
+MOS.US,D,20130605,000000,52.0679,52.2148,50.7288,50.814,2516894.241287,0
+MOS.US,D,20130606,000000,50.8844,50.9092,50.2198,50.9003,2006570.2065791,0
+MOS.US,D,20130607,000000,51.0441,51.4836,50.814,51.2565,1525744.5661075,0
+MOS.US,D,20130610,000000,51.4568,51.5848,50.6444,50.9192,2196717.1138777,0
+MOS.US,D,20130611,000000,50.3805,50.3894,49.0838,49.1711,4946303.3255285,0
+MOS.US,D,20130612,000000,49.441,49.7277,48.5928,48.6702,2475918.6492384,0
+MOS.US,D,20130613,000000,48.5411,49.9678,48.1166,49.7724,2980046.4486616,0
+MOS.US,D,20130614,000000,49.6642,49.7544,48.8447,49.059,1934989.4257043,0
+MOS.US,D,20130617,000000,49.3954,49.6374,49.077,49.3626,1655173.0044605,0
+MOS.US,D,20130618,000000,49.3141,50.2386,49.077,50.0104,3620322.078728,0
+MOS.US,D,20130619,000000,50.0263,50.1027,49.3884,49.3884,1953564.0194234,0
+MOS.US,D,20130620,000000,48.8447,48.8447,47.9073,48.186,3588985.0749,0
+MOS.US,D,20130621,000000,48.5591,48.6345,47.7178,48.0661,3775445.6909287,0
+MOS.US,D,20130624,000000,47.3796,47.3796,46.4143,46.7952,2838762.8088798,0
+MOS.US,D,20130625,000000,47.1414,47.5194,46.7863,47.4093,2081752.6059136,0
+MOS.US,D,20130626,000000,46.3468,46.7029,45.5749,46.559,7401454.960071,0
+MOS.US,D,20130627,000000,46.6841,46.8131,45.5829,45.6176,4899634.4950077,0
+MOS.US,D,20130628,000000,45.817,46.4033,45.4322,45.8676,5981169.37098,0
+MOS.US,D,20130701,000000,45.8637,45.9192,45.0739,45.2416,5510239.3611884,0
+MOS.US,D,20130702,000000,45.2416,45.5155,45.0739,45.3735,5859902.7867185,0
+MOS.US,D,20130703,000000,45.2783,45.5929,45.1653,45.5402,1197322.9278159,0
+MOS.US,D,20130705,000000,45.9192,46.1097,45.4569,45.5749,2265025.8954464,0
+MOS.US,D,20130708,000000,45.8458,46.3796,45.7882,46.2,2175722.2890022,0
+MOS.US,D,20130709,000000,46.6186,47.951,46.5193,47.8637,3979838.798533,0
+MOS.US,D,20130710,000000,47.7346,48.1354,46.8498,47.1414,4785900.7668195,0
+MOS.US,D,20130711,000000,47.825,48.308,47.6751,48.2039,4943237.9681996,0
+MOS.US,D,20130712,000000,48.1593,48.1791,47.4261,47.564,2472567.0171704,0
+MOS.US,D,20130715,000000,47.2188,47.6344,46.9559,47.5898,4074763.0667549,0
+MOS.US,D,20130716,000000,47.6344,47.6344,45.7138,45.8845,7701456.7744458,0
+MOS.US,D,20130717,000000,46.1097,46.2764,45.8289,46.0144,5541526.9725439,0
+MOS.US,D,20130718,000000,46.1682,46.1682,45.7277,45.813,7655643.7441132,0
+MOS.US,D,20130719,000000,45.6603,45.9093,45.5482,45.7882,8409670.2385317,0
+MOS.US,D,20130722,000000,45.9282,46.0046,45.3657,45.4817,4253597.0818134,0
+MOS.US,D,20130723,000000,45.6356,46.2942,45.2159,45.32,7407181.4628613,0
+MOS.US,D,20130724,000000,45.4053,45.4132,44.3111,44.4133,7552080.833238,0
+MOS.US,D,20130725,000000,44.1742,44.5909,43.8459,44.5244,7137486.4664579,0
+MOS.US,D,20130726,000000,44.3736,44.7069,43.8984,44.6067,5100965.269312,0
+MOS.US,D,20130729,000000,44.4202,45.3825,44.0908,45.1156,6168828.510476,0
+MOS.US,D,20130730,000000,34.5373,37.4749,34.0355,37.322,72041266.896621,0
+MOS.US,D,20130731,000000,36.202,36.462,34.9272,35.0056,30874968.495318,0
+MOS.US,D,20130801,000000,35.8132,35.8489,34.5472,35.6762,21058767.967304,0
+MOS.US,D,20130802,000000,35.3172,35.5929,34.4599,34.9114,10495419.602686,0
+MOS.US,D,20130805,000000,35.1743,35.7288,34.7338,35.3002,9790896.4619083,0
+MOS.US,D,20130806,000000,35.1316,35.7824,33.8618,34.6564,20074893.097729,0
+MOS.US,D,20130807,000000,34.5195,35.4976,34.3141,35.2348,13324833.122113,0
+MOS.US,D,20130808,000000,35.8579,37.4322,35.7884,37.0384,12696894.522085,0
+MOS.US,D,20130809,000000,37.2686,38.1643,36.1207,36.2119,16545151.773665,0
+MOS.US,D,20130812,000000,36.2119,37.3717,36.2119,37.3557,9358790.9515841,0
+MOS.US,D,20130813,000000,37.4837,37.9699,37.2686,37.8577,8817964.5450337,0
+MOS.US,D,20130814,000000,37.842,37.9867,36.963,37.2686,8642712.9962518,0
+MOS.US,D,20130815,000000,36.8449,38.0373,36.2913,37.6803,12404145.337103,0
+MOS.US,D,20130816,000000,37.3717,37.4173,36.4203,36.5205,9976799.6486036,0
+MOS.US,D,20130819,000000,36.6842,36.8033,35.7884,35.8657,4863112.2895684,0
+MOS.US,D,20130820,000000,35.8657,36.1038,35.576,35.7655,5649663.2231762,0
+MOS.US,D,20130821,000000,35.5066,35.5264,34.7973,34.9025,8379289.8358563,0
+MOS.US,D,20130822,000000,35.1009,35.4729,34.8508,35.1743,4125668.5618115,0
+MOS.US,D,20130823,000000,35.2427,35.7824,35.1743,35.6862,4192019.7886506,0
+MOS.US,D,20130826,000000,36.7426,37.0057,36.0503,36.1038,6806974.2161636,0
+MOS.US,D,20130827,000000,35.7477,35.9253,34.9599,35.0731,5572893.2086516,0
+MOS.US,D,20130828,000000,35.1098,35.5929,34.9025,35.326,6103756.4478757,0
+MOS.US,D,20130829,000000,35.217,35.7377,35.0304,35.3866,3223292.2800032,0
+MOS.US,D,20130830,000000,35.6683,36.0969,35.456,35.6683,3324602.289323,0
+MOS.US,D,20130903,000000,35.8736,35.8736,35.0473,35.0919,5826724.14927,0
+MOS.US,D,20130904,000000,35.1832,36.2913,35.1832,36.0275,7434061.0480414,0
+MOS.US,D,20130905,000000,36.1207,36.332,35.2864,35.8409,7038374.9261727,0
+MOS.US,D,20130906,000000,36.0195,36.5116,35.8985,35.9153,4530745.3015282,0
+MOS.US,D,20130909,000000,37.4837,38.1226,36.9213,37.7496,11933104.44625,0
+MOS.US,D,20130910,000000,38.0373,39.4193,37.6316,38.7854,16320334.374644,0
+MOS.US,D,20130911,000000,38.4639,38.6257,37.4937,38.2734,6327704.9425832,0
+MOS.US,D,20130912,000000,38.1822,38.2427,37.5244,37.8082,4546007.5755555,0
+MOS.US,D,20130913,000000,37.8657,39.6137,37.7249,39.1781,12751633.47782,0
+MOS.US,D,20130916,000000,39.7328,40.1237,38.701,38.8041,13942096.900005,0
+MOS.US,D,20130917,000000,38.1643,38.8389,37.7169,38.336,9863307.8427301,0
+MOS.US,D,20130918,000000,38.2576,38.7547,37.9322,38.4471,8637766.6929262,0
+MOS.US,D,20130919,000000,38.4471,38.592,37.8082,38.1137,6844996.3399539,0
+MOS.US,D,20130920,000000,38.6544,38.6693,37.825,38.1396,16472130.547008,0
+MOS.US,D,20130923,000000,38.1743,38.3577,37.7646,38.0969,4919855.1684763,0
+MOS.US,D,20130924,000000,37.6803,38.1396,37.33,37.7933,6497273.3329895,0
+MOS.US,D,20130925,000000,37.842,38.5056,37.7833,37.9699,8139518.6137593,0
+MOS.US,D,20130926,000000,37.9599,38.1226,37.5165,37.6455,3774492.113805,0
+MOS.US,D,20130927,000000,37.3994,37.5334,36.8627,36.9967,6718748.1720293,0
+MOS.US,D,20130930,000000,36.8607,37.3469,36.7169,36.8419,7950905.8971396,0
+MOS.US,D,20131001,000000,36.581,37.4837,36.4283,37.4749,6356889.8458202,0
+MOS.US,D,20131002,000000,37.2109,38.95,36.8112,38.8488,10740492.955513,0
+MOS.US,D,20131003,000000,38.83,39.1157,38.19,38.575,5237484.0475043,0
+MOS.US,D,20131004,000000,38.336,39.3756,38.2427,39.2704,9022728.6001872,0
+MOS.US,D,20131007,000000,38.9967,39.5968,38.7615,38.8816,5768964.1886309,0
+MOS.US,D,20131008,000000,38.8121,39.1346,38.4916,38.694,6242113.8356596,0
+MOS.US,D,20131009,000000,38.8201,39.1861,38.4738,39.0503,8196772.5535569,0
+MOS.US,D,20131010,000000,39.3677,39.574,38.96,39.4123,6971289.8683124,0
+MOS.US,D,20131011,000000,39.4023,39.4193,38.19,38.7387,6228163.9901894,0
+MOS.US,D,20131014,000000,38.4024,38.7774,38.1484,38.6861,3277342.7651506,0
+MOS.US,D,20131015,000000,38.6613,38.9173,38.328,38.6544,3614997.7717858,0
+MOS.US,D,20131016,000000,39.0066,39.4689,38.6356,39.1247,3765508.7318533,0
+MOS.US,D,20131017,000000,39.1157,39.8428,39.0423,39.6227,3634094.5145007,0
+MOS.US,D,20131018,000000,39.7833,39.7833,39.3041,39.7079,3419660.6228277,0
+MOS.US,D,20131021,000000,39.835,40.0404,39.5641,39.8091,4157500.4983749,0
+MOS.US,D,20131022,000000,39.956,39.9847,39.4689,39.6554,3222236.8939054,0
+MOS.US,D,20131023,000000,39.5463,39.963,39.3935,39.7248,2884180.6994317,0
+MOS.US,D,20131024,000000,39.2298,39.3041,38.2337,38.8816,5182082.8294333,0
+MOS.US,D,20131025,000000,38.8637,39.1781,38.5393,39.1346,3639854.2816094,0
+MOS.US,D,20131028,000000,39.9113,40.3657,39.1534,39.7585,5267291.9007016,0
+MOS.US,D,20131029,000000,39.9292,40.0671,39.6634,39.9777,2718760.2687125,0
+MOS.US,D,20131030,000000,40.0404,40.2258,39.451,39.7685,2628948.6254075,0
+MOS.US,D,20131031,000000,39.961,40.2328,39.2308,39.2645,3609592.824072,0
+MOS.US,D,20131101,000000,39.1346,39.5214,38.8915,39.2704,3330572.7304474,0
+MOS.US,D,20131104,000000,39.5314,39.956,39.4123,39.8091,4289923.7333817,0
+MOS.US,D,20131105,000000,39.6464,40.1663,38.7547,39.2298,6359913.8747536,0
+MOS.US,D,20131106,000000,39.2526,39.5214,39.0592,39.4857,3368624.0865173,0
+MOS.US,D,20131107,000000,39.5393,40.2506,39.4689,40.0027,6141558.8255635,0
+MOS.US,D,20131108,000000,39.835,40.9668,39.7178,40.9004,6743114.7891656,0
+MOS.US,D,20131111,000000,40.8914,41.2664,40.6465,41.0015,6069864.1395989,0
+MOS.US,D,20131112,000000,40.8836,40.9758,40.5354,40.9084,4270705.0214997,0
+MOS.US,D,20131113,000000,40.6802,41.1455,40.5611,41.0621,3015138.2884154,0
+MOS.US,D,20131114,000000,41.1068,41.1068,40.6722,41.0264,3928885.9270231,0
+MOS.US,D,20131115,000000,41.0551,41.9252,40.9838,41.7854,5591757.1011386,0
+MOS.US,D,20131118,000000,42.4322,42.4322,41.1623,41.2565,4492501.4156162,0
+MOS.US,D,20131119,000000,41.1623,41.4598,40.1395,40.707,3959273.385766,0
+MOS.US,D,20131120,000000,40.5164,40.5858,39.6901,40.3022,4426917.2841165,0
+MOS.US,D,20131121,000000,40.4668,40.6544,39.4023,39.5463,4563088.2989815,0
+MOS.US,D,20131122,000000,39.6901,40.5918,39.4123,40.4738,5305650.6997132,0
+MOS.US,D,20131125,000000,40.4738,40.7794,40.0491,40.1732,3110840.7400829,0
+MOS.US,D,20131126,000000,40.211,40.4907,39.9777,39.9847,2859885.6509802,0
+MOS.US,D,20131127,000000,39.956,40.081,39.7833,39.9381,2539545.2260084,0
+MOS.US,D,20131129,000000,40.45,41.3041,40.3865,41.0214,2524236.5835375,0
+MOS.US,D,20131202,000000,40.8914,41.1068,40.3657,40.4401,3067082.0334058,0
+MOS.US,D,20131203,000000,40.2328,40.4311,39.5581,39.7368,4348819.7208901,0
+MOS.US,D,20131204,000000,39.945,41.2199,39.824,41.0482,5951585.2959237,0
+MOS.US,D,20131205,000000,40.9698,40.9698,40.1722,40.2238,3310583.8991971,0
+MOS.US,D,20131206,000000,40.4738,41.0294,39.945,40.0721,4125715.9382648,0
+MOS.US,D,20131209,000000,40.4401,40.4738,39.1107,39.3965,7355805.2273008,0
+MOS.US,D,20131210,000000,39.2983,39.3538,38.6257,38.8399,4117532.9159708,0
+MOS.US,D,20131211,000000,38.8578,38.8915,37.9649,37.9749,4576609.7403527,0
+MOS.US,D,20131212,000000,37.8767,37.955,37.4421,37.5036,4617952.2479119,0
+MOS.US,D,20131213,000000,37.5264,37.955,37.4421,37.6573,3571797.5024518,0
+MOS.US,D,20131216,000000,37.8043,38.0066,37.4332,37.7526,3381037.7252893,0
+MOS.US,D,20131217,000000,38.0066,38.3161,37.8527,38.1276,3594748.8740472,0
+MOS.US,D,20131218,000000,38.0949,38.3647,37.5909,38.3469,2791357.1233089,0
+MOS.US,D,20131219,000000,38.1197,38.3161,38.0066,38.2625,2767693.0888948,0
+MOS.US,D,20131220,000000,38.1703,39.3071,38.1107,39.1554,5900749.3535326,0
+MOS.US,D,20131223,000000,39.2734,39.8488,39.0343,39.824,4476017.4338998,0
+MOS.US,D,20131224,000000,39.8151,40.0888,39.7804,39.9827,1037835.6418642,0
+MOS.US,D,20131226,000000,40.0374,40.3389,39.9917,40.1991,1718735.0686133,0
+MOS.US,D,20131227,000000,40.2595,40.4311,40.0641,40.2695,1872773.0544269,0
+MOS.US,D,20131230,000000,40.3478,40.5442,40.1991,40.2595,1524019.8616058,0
+MOS.US,D,20131231,000000,40.2506,40.5085,40.1811,40.4827,1897386.6339261,0
+MOS.US,D,20140102,000000,40.4668,40.8052,40.2158,40.2496,1925197.6200177,0
+MOS.US,D,20140103,000000,40.3647,40.4311,40.0721,40.1048,1972766.603151,0
+MOS.US,D,20140106,000000,40.3389,40.4054,39.7963,39.8925,2573254.0765299,0
+MOS.US,D,20140107,000000,39.9173,39.9767,39.3965,39.6951,2907153.2392297,0
+MOS.US,D,20140108,000000,39.7051,40.7555,39.7051,40.1991,4763490.6964032,0
+MOS.US,D,20140109,000000,40.5007,40.5174,39.4213,39.5076,3914835.2805885,0
+MOS.US,D,20140110,000000,39.6087,40.0284,39.3071,39.8667,3391222.6547372,0
+MOS.US,D,20140113,000000,39.833,40.0888,39.4887,39.5254,1759256.0483123,0
+MOS.US,D,20140114,000000,39.6187,41.2516,39.6008,41.1335,6055082.6861721,0
+MOS.US,D,20140115,000000,41.8358,42.5314,41.6137,42.2288,9656787.834776,0
+MOS.US,D,20140116,000000,42.2367,42.4768,42.0085,42.2367,4172789.9886626,0
+MOS.US,D,20140117,000000,42.1623,42.1981,41.4014,41.569,4735245.2581548,0
+MOS.US,D,20140121,000000,41.6564,41.7744,41.1485,41.3825,3013321.855036,0
+MOS.US,D,20140122,000000,40.4827,40.9451,40.08,40.9104,4903045.5996447,0
+MOS.US,D,20140123,000000,40.5264,40.708,39.833,40.2695,4533256.2535527,0
+MOS.US,D,20140124,000000,40.0551,40.08,38.7,38.8637,5768660.7777279,0
+MOS.US,D,20140127,000000,38.6534,38.8399,38.0949,38.2804,4647944.5668742,0
+MOS.US,D,20140128,000000,38.326,38.8041,38.1276,38.6693,2547308.9162903,0
+MOS.US,D,20140129,000000,38.4094,39.0592,38.0949,38.2625,4209474.4836546,0
+MOS.US,D,20140130,000000,38.2397,38.5283,37.323,38.4818,6067627.3661978,0
+MOS.US,D,20140131,000000,37.828,38.5552,37.7675,38.2467,4788891.5314348,0
+MOS.US,D,20140203,000000,38.3924,39.087,38.1455,38.2397,5078633.8236479,0
+MOS.US,D,20140204,000000,38.2973,38.9083,38.2704,38.6444,3986409.0053958,0
+MOS.US,D,20140205,000000,38.6077,38.6534,37.9451,38.4183,4042790.0088412,0
+MOS.US,D,20140206,000000,38.8915,39.6693,38.7943,39.577,5184478.8683583,0
+MOS.US,D,20140207,000000,40.0284,40.1286,39.5174,39.7804,5288863.3070938,0
+MOS.US,D,20140210,000000,39.7466,40.3865,39.6277,40.0958,4761114.8176711,0
+MOS.US,D,20140211,000000,40.9361,41.4094,40.5928,41.075,5186594.6806021,0
+MOS.US,D,20140212,000000,41.0839,41.8358,40.9361,41.0928,5110823.6036351,0
+MOS.US,D,20140213,000000,40.9788,41.2952,40.6216,40.7893,3800063.3024665,0
+MOS.US,D,20140214,000000,40.7149,41.0928,40.5174,40.9183,2405247.0930629,0
+MOS.US,D,20140218,000000,41.0928,41.3041,40.699,41.0294,2699099.0405967,0
+MOS.US,D,20140219,000000,40.9788,41.3924,40.5691,40.6385,3423348.9301169,0
+MOS.US,D,20140220,000000,40.7893,41.4748,40.7714,41.4271,2936096.2201521,0
+MOS.US,D,20140221,000000,41.4182,41.9549,41.0928,41.1335,4770646.5568694,0
+MOS.US,D,20140224,000000,41.1672,41.8618,41.1088,41.1088,3224695.4294284,0
+MOS.US,D,20140225,000000,41.1772,41.4271,40.9698,41.1147,2521433.3087162,0
+MOS.US,D,20140226,000000,41.1672,41.4271,40.8934,41.2199,2057848.6652041,0
+MOS.US,D,20140227,000000,41.2109,41.5611,40.9104,41.4351,3182869.0772398,0
+MOS.US,D,20140228,000000,41.5005,42.0919,41.1245,41.8428,3843279.6999549,0
+MOS.US,D,20140303,000000,41.5284,42.3161,41.2357,41.9471,4427997.8704554,0
+MOS.US,D,20140304,000000,42.2645,42.3895,41.9142,42.1544,4906439.5681177,0
+MOS.US,D,20140305,000000,42.1712,43.2565,41.8518,42.9142,5161434.7598755,0
+MOS.US,D,20140306,000000,43.1345,43.583,42.9719,43.0393,6400434.8544526,0
+MOS.US,D,20140307,000000,42.9619,43.1851,42.5919,42.8091,3914462.3170201,0
+MOS.US,D,20140310,000000,42.7902,42.9867,42.2308,42.946,2919013.4807069,0
+MOS.US,D,20140311,000000,42.9867,42.9867,41.7139,42.0175,4179403.5399401,0
+MOS.US,D,20140312,000000,41.7476,41.9728,41.4628,41.5671,3381230.2551314,0
+MOS.US,D,20140313,000000,41.7476,41.9064,40.7843,41.0244,3586409.6102583,0
+MOS.US,D,20140314,000000,40.9996,41.6375,40.8884,41.2337,3245597.5174166,0
+MOS.US,D,20140317,000000,41.5353,41.7387,41.2575,41.3359,2509924.862605,0
+MOS.US,D,20140318,000000,41.2912,41.9391,41.2912,41.7824,2609538.3916931,0
+MOS.US,D,20140319,000000,41.695,42.2545,41.695,42.1186,3727877.7158051,0
+MOS.US,D,20140320,000000,41.9629,42.2139,41.7387,42.2139,2688388.9381239,0
+MOS.US,D,20140321,000000,42.8279,42.8279,41.7387,41.8785,5121063.9736136,0
+MOS.US,D,20140324,000000,41.8785,42.069,41.4798,41.6871,2652745.7170947,0
+MOS.US,D,20140325,000000,41.8785,42.3181,41.8706,41.9142,2351361.9214973,0
+MOS.US,D,20140326,000000,42.1375,42.5769,41.7654,41.7654,3106393.4015313,0
+MOS.US,D,20140327,000000,41.6554,42.1712,41.4321,41.9242,2174367.52404,0
+MOS.US,D,20140328,000000,42.1097,42.6008,42.0085,42.327,2039032.1491703,0
+MOS.US,D,20140331,000000,42.4976,43.0998,42.2228,43.0393,3968027.9495285,0
+MOS.US,D,20140401,000000,42.9371,43.3925,42.2049,42.8666,4151901.0047998,0
+MOS.US,D,20140402,000000,42.6941,42.8448,42.0512,42.6266,3583154.7471163,0
+MOS.US,D,20140403,000000,42.6186,42.7378,42.2932,42.5422,2101785.7895882,0
+MOS.US,D,20140404,000000,42.8091,42.9619,42.1811,42.327,2420038.6265862,0
+MOS.US,D,20140407,000000,42.2645,42.3181,41.3101,41.5592,3173862.5110662,0
+MOS.US,D,20140408,000000,41.6028,41.8348,41.3627,41.5671,1779554.3385234,0
+MOS.US,D,20140409,000000,41.5255,41.9728,41.4153,41.7307,1559189.3181022,0
+MOS.US,D,20140410,000000,41.7913,41.9064,41.1127,41.3895,2497005.2029915,0
+MOS.US,D,20140411,000000,41.192,41.2,40.5374,40.6315,2549741.2435625,0
+MOS.US,D,20140414,000000,40.8349,41.2,40.5631,40.8349,2336898.9991181,0
+MOS.US,D,20140415,000000,41.1623,41.7139,40.9996,41.6375,2991506.5103099,0
+MOS.US,D,20140416,000000,41.8518,42.076,41.6632,41.8706,2107987.0649212,0
+MOS.US,D,20140417,000000,41.8348,42.1375,41.7307,41.9391,2226524.967075,0
+MOS.US,D,20140421,000000,42.0929,42.3518,41.8261,42.0839,1763345.54344,0
+MOS.US,D,20140422,000000,42.1811,42.4352,42.0412,42.2139,1536406.2841173,0
+MOS.US,D,20140423,000000,42.1811,42.3428,41.9728,42.0412,1697599.1223876,0
+MOS.US,D,20140424,000000,42.2387,42.2834,41.6375,41.9985,1600700.1632721,0
+MOS.US,D,20140425,000000,41.9142,42.6444,41.8091,42.5422,2762580.4639779,0
+MOS.US,D,20140428,000000,42.6941,43.0393,42.4132,42.8191,3569790.5552496,0
+MOS.US,D,20140429,000000,42.9222,43.1543,42.8279,42.9867,2184848.8083234,0
+MOS.US,D,20140430,000000,43.0244,43.2565,42.8765,43.074,2346638.3883032,0
+MOS.US,D,20140501,000000,43.0492,43.2387,42.7118,42.8865,1456192.9086472,0
+MOS.US,D,20140502,000000,42.9222,43.2138,42.8666,42.9797,2368541.4298684,0
+MOS.US,D,20140505,000000,42.9044,42.9371,42.5769,42.7902,1997742.0581126,0
+MOS.US,D,20140506,000000,41.9728,42.1811,41.4064,41.8885,4333935.4504795,0
+MOS.US,D,20140507,000000,41.9142,42.0612,41.6554,41.9629,2367857.9993294,0
+MOS.US,D,20140508,000000,41.7566,42.2645,41.6871,41.8348,1870498.9846689,0
+MOS.US,D,20140509,000000,41.8348,41.8348,41.4975,41.7139,1749823.0940591,0
+MOS.US,D,20140512,000000,41.8011,42.1375,41.7566,41.9391,1927789.2128137,0
+MOS.US,D,20140513,000000,42.0512,42.6444,41.9629,42.4044,2498773.251908,0
+MOS.US,D,20140514,000000,42.5502,43.4024,42.4272,43.0393,5788457.0791361,0
+MOS.US,D,20140515,000000,42.9719,43.0393,42.0929,42.4352,3483395.0566297,0
+MOS.US,D,20140516,000000,42.4529,42.6087,42.0085,42.444,2205951.4902309,0
+MOS.US,D,20140519,000000,42.3705,42.8002,42.3031,42.6087,1532350.0533079,0
+MOS.US,D,20140520,000000,42.4708,43.0066,42.4708,42.7625,3085413.6968005,0
+MOS.US,D,20140521,000000,42.7118,43.0641,42.4798,43.0393,2724323.4739405,0
+MOS.US,D,20140522,000000,42.7715,43.0641,42.5155,42.5919,3433006.6705208,0
+MOS.US,D,20140523,000000,42.6603,42.7378,42.3518,42.6345,2016564.6222042,0
+MOS.US,D,20140527,000000,42.6841,42.9292,42.5244,42.6693,2210937.1059326,0
+MOS.US,D,20140528,000000,42.7378,43.0641,42.2932,42.4609,2438112.239512,0
+MOS.US,D,20140529,000000,42.4609,43.0154,42.4352,42.9292,1822558.0459768,0
+MOS.US,D,20140530,000000,42.7625,43.0492,42.5681,43.0323,2985294.1468709,0
+MOS.US,D,20140602,000000,43.0244,43.0571,42.7625,42.9044,2053136.2201161,0
+MOS.US,D,20140603,000000,42.7456,42.7456,42.2605,42.3488,2667756.9967205,0
+MOS.US,D,20140604,000000,42.2893,42.9371,41.9004,42.2794,2845501.3533532,0
+MOS.US,D,20140605,000000,42.2893,42.3865,41.7248,42.2427,2854599.6484044,0
+MOS.US,D,20140606,000000,42.2188,42.3319,41.9351,42.1672,3352157.2409649,0
+MOS.US,D,20140609,000000,42.0879,42.6593,42.0879,42.4499,2797242.8916231,0
+MOS.US,D,20140610,000000,42.3865,42.6326,42.0879,42.4867,2457231.1584391,0
+MOS.US,D,20140611,000000,42.3955,42.5402,42.1236,42.2288,1944751.9991112,0
+MOS.US,D,20140612,000000,42.2288,42.3955,42.0382,42.0462,2541481.6125355,0
+MOS.US,D,20140613,000000,42.0125,42.0799,41.7417,42.0294,1752590.0805332,0
+MOS.US,D,20140616,000000,41.9946,42.9877,41.9182,42.9539,6120560.9766591,0
+MOS.US,D,20140617,000000,42.9142,43.6475,42.5839,43.3012,6285587.2756073,0
+MOS.US,D,20140618,000000,43.3012,43.5948,43.0571,43.3102,4324094.2523203,0
+MOS.US,D,20140619,000000,43.6305,43.9212,43.3855,43.8002,5594141.0439478,0
+MOS.US,D,20140620,000000,43.9758,44.0789,43.6475,43.8072,6837675.1659059,0
+MOS.US,D,20140623,000000,43.8369,44.3409,43.6127,43.9401,3527711.1926402,0
+MOS.US,D,20140624,000000,43.9668,44.0462,43.3429,43.3696,2974916.6875808,0
+MOS.US,D,20140625,000000,43.4659,43.7595,43.1266,43.2228,2495767.3671481,0
+MOS.US,D,20140626,000000,43.2148,43.2665,42.9222,43.2228,2126862.0455143,0
+MOS.US,D,20140627,000000,43.0333,43.3696,42.946,42.9976,5995079.904074,0
+MOS.US,D,20140630,000000,43.1454,43.1652,42.7368,42.7804,3569559.721041,0
+MOS.US,D,20140701,000000,42.8359,42.9044,42.6424,42.6931,2759658.2440186,0
+MOS.US,D,20140702,000000,42.7368,42.7804,42.2794,42.4499,4929112.7290513,0
+MOS.US,D,20140703,000000,42.5036,42.5988,42.3081,42.5571,2283621.657368,0
+MOS.US,D,20140707,000000,42.5314,42.6067,42.1236,42.1871,3296541.3168396,0
+MOS.US,D,20140708,000000,42.0382,42.0969,41.2674,41.6891,5258238.9660844,0
+MOS.US,D,20140709,000000,41.698,41.7854,41.0968,41.5611,4120556.9449042,0
+MOS.US,D,20140710,000000,40.9628,41.1534,40.5244,40.955,3705218.6670065,0
+MOS.US,D,20140711,000000,40.9291,41.1127,40.833,40.8954,2303109.507825,0
+MOS.US,D,20140714,000000,40.9907,41.3905,40.833,41.1822,3360822.091869,0
+MOS.US,D,20140715,000000,41.3369,41.7764,40.9471,41.0701,2557342.6442916,0
+MOS.US,D,20140716,000000,41.0968,41.4648,41.0968,41.3637,2113562.3662649,0
+MOS.US,D,20140717,000000,41.2674,41.4898,40.9471,41.1385,2443065.598905,0
+MOS.US,D,20140718,000000,41.1623,41.4074,41.0422,41.3448,2587496.244797,0
+MOS.US,D,20140721,000000,41.2496,41.2496,40.708,40.8577,2673063.1594891,0
+MOS.US,D,20140722,000000,40.9628,41.0878,40.825,40.8954,2360062.0527389,0
+MOS.US,D,20140723,000000,40.9907,41.1822,40.7555,41.0968,2300810.2378259,0
+MOS.US,D,20140724,000000,41.4074,41.7327,40.8151,40.955,4108709.8075525,0
+MOS.US,D,20140725,000000,40.9202,41.0085,40.6108,40.7467,2457586.9858436,0
+MOS.US,D,20140728,000000,40.7903,41.079,40.6206,41.0611,2039556.3141855,0
+MOS.US,D,20140729,000000,41.0968,41.2258,40.833,40.833,1560013.8699914,0
+MOS.US,D,20140730,000000,40.8864,41.0244,40.6018,40.8151,2234623.3165589,0
+MOS.US,D,20140731,000000,40.4471,41.0085,39.7536,39.8925,4205220.6829549,0
+MOS.US,D,20140801,000000,39.8756,40.0394,39.4937,39.832,3144507.2541993,0
+MOS.US,D,20140804,000000,39.946,40.6891,39.6564,40.6108,4262991.7317001,0
+MOS.US,D,20140805,000000,40.4281,40.8954,40.326,40.7555,4184439.556124,0
+MOS.US,D,20140806,000000,40.3767,40.8151,40.3697,40.6891,3370455.6400414,0
+MOS.US,D,20140807,000000,40.7903,40.8776,39.8577,39.9837,3111096.7745326,0
+MOS.US,D,20140808,000000,39.9837,40.0571,39.4679,40.0394,2624866.1863473,0
+MOS.US,D,20140811,000000,40.2128,40.457,40.1504,40.2278,1615997.7176369,0
+MOS.US,D,20140812,000000,40.2278,40.3697,40.1157,40.2545,1742856.739406,0
+MOS.US,D,20140813,000000,39.954,39.9767,39.3657,39.5561,3761950.4578083,0
+MOS.US,D,20140814,000000,39.5561,39.7873,39.443,39.7635,1659758.4403333,0
+MOS.US,D,20140815,000000,39.8052,40.2188,39.7456,40.1841,2711700.1691625,0
+MOS.US,D,20140818,000000,40.3617,40.6732,40.2893,40.6554,2773945.7727196,0
+MOS.US,D,20140819,000000,40.6206,41.0085,40.457,40.7555,1802648.8474884,0
+MOS.US,D,20140820,000000,40.708,40.9986,40.5918,40.9728,2145884.1955155,0
+MOS.US,D,20140821,000000,40.9124,41.2258,40.8954,41.1385,2026841.2805298,0
+MOS.US,D,20140822,000000,41.1285,41.2258,40.9628,41.0701,2220453.7249862,0
+MOS.US,D,20140825,000000,41.2258,41.2496,41.0611,41.1197,1645039.4835044,0
+MOS.US,D,20140826,000000,41.1822,41.2674,41.0878,41.1197,2073577.6476967,0
+MOS.US,D,20140827,000000,41.1385,41.5274,41.1197,41.4818,2865763.3552172,0
+MOS.US,D,20140828,000000,41.2674,41.7069,41.1534,41.4995,2237631.217338,0
+MOS.US,D,20140829,000000,41.4738,41.6048,41.2496,41.3201,1962788.3156801,0
+MOS.US,D,20140902,000000,41.4261,41.4421,40.9798,41.2248,2480444.6125421,0
+MOS.US,D,20140903,000000,41.4341,41.4421,41.0065,41.0958,1860040.8846073,0
+MOS.US,D,20140904,000000,41.0591,41.199,40.704,40.7873,3609713.7852294,0
+MOS.US,D,20140905,000000,40.8747,41.1375,40.7695,41.1048,2467030.0201932,0
+MOS.US,D,20140908,000000,41.0591,41.1455,40.8747,40.9977,1766348.4041709,0
+MOS.US,D,20140909,000000,40.7615,40.7615,40.0501,40.206,3616463.4178089,0
+MOS.US,D,20140910,000000,40.1098,40.2486,39.7031,40.1703,3408918.2640463,0
+MOS.US,D,20140911,000000,39.8935,40.3002,39.7645,40.1435,2774011.2933465,0
+MOS.US,D,20140912,000000,40.1534,40.3964,39.8587,40.2585,3081171.9922165,0
+MOS.US,D,20140915,000000,40.1871,40.4758,40.1008,40.3647,2140733.2662322,0
+MOS.US,D,20140916,000000,40.2218,40.7357,40.1008,40.6851,3416723.2827236,0
+MOS.US,D,20140917,000000,40.83,40.9977,40.6425,40.7109,2432399.8488567,0
+MOS.US,D,20140918,000000,40.8042,40.9618,40.5095,40.6425,1792061.7221923,0
+MOS.US,D,20140919,000000,40.7695,40.7695,40.3002,40.3865,5319434.223592,0
+MOS.US,D,20140922,000000,40.3468,40.4421,39.9103,40.1534,2318419.1583056,0
+MOS.US,D,20140923,000000,40.1781,40.5284,39.833,39.8488,4934826.1277163,0
+MOS.US,D,20140924,000000,39.833,40.0501,39.5463,39.9857,2149987.8027783,0
+MOS.US,D,20140925,000000,39.833,39.8677,39.5017,39.5204,2644902.3940509,0
+MOS.US,D,20140926,000000,39.4768,39.591,39.2893,39.582,1660702.9453702,0
+MOS.US,D,20140929,000000,39.2566,39.591,39.0572,39.5017,2595449.440892,0
+MOS.US,D,20140930,000000,38.7962,38.9937,38.3429,38.6247,5781734.662817,0
+MOS.US,D,20141001,000000,38.3429,38.3876,37.3617,37.5999,5455690.9192767,0
+MOS.US,D,20141002,000000,37.3974,37.4659,36.4323,37.335,5807748.3677124,0
+MOS.US,D,20141003,000000,37.4659,37.4659,36.832,37.0562,4105415.6320343,0
+MOS.US,D,20141006,000000,37.205,37.5909,37.0651,37.4401,3814786.291334,0
+MOS.US,D,20141007,000000,37.2576,37.5106,36.945,36.952,3119149.7635824,0
+MOS.US,D,20141008,000000,36.952,37.5819,36.5532,37.5631,2965000.8967079,0
+MOS.US,D,20141009,000000,37.3707,37.5106,36.5086,36.57,2927099.734075,0
+MOS.US,D,20141010,000000,36.4847,36.6931,36.0245,36.1941,3593644.0954769,0
+MOS.US,D,20141013,000000,36.1941,36.6395,35.6922,35.71,2818172.1958717,0
+MOS.US,D,20141014,000000,35.9976,36.6931,35.8589,36.0641,3767124.5713134,0
+MOS.US,D,20141015,000000,35.8746,36.202,35.0672,36.0076,3954241.4016207,0
+MOS.US,D,20141016,000000,35.4133,36.3012,35.2834,35.5701,4687059.3731191,0
+MOS.US,D,20141017,000000,35.8052,36.084,35.45,35.45,5746340.4201699,0
+MOS.US,D,20141020,000000,35.5373,36.5264,35.5006,36.3529,4185993.9069958,0
+MOS.US,D,20141021,000000,36.6673,37.205,36.6306,37.0751,4058593.5840476,0
+MOS.US,D,20141022,000000,37.1772,37.6326,37.1613,37.2308,3479143.2719492,0
+MOS.US,D,20141023,000000,37.5631,37.6088,36.832,36.9103,3844098.2037862,0
+MOS.US,D,20141024,000000,37.0215,37.8062,36.9263,37.714,4481019.1777558,0
+MOS.US,D,20141027,000000,37.4074,37.5036,36.8587,37.327,3384761.312916,0
+MOS.US,D,20141028,000000,37.6166,37.8895,37.3786,37.5631,3621099.2541639,0
+MOS.US,D,20141029,000000,37.5443,37.704,36.8399,37.1534,6536158.3130354,0
+MOS.US,D,20141030,000000,36.9183,37.833,36.8687,37.6583,3208482.6023063,0
+MOS.US,D,20141031,000000,38.3876,38.6067,38.0483,38.5353,4400017.5387436,0
+MOS.US,D,20141103,000000,38.5453,38.6683,37.7546,38.0939,3328271.444429,0
+MOS.US,D,20141104,000000,38.1356,38.3429,37.7983,37.842,3137030.8466661,0
+MOS.US,D,20141105,000000,37.7913,38.2487,37.7297,38.1793,2575644.067397,0
+MOS.US,D,20141106,000000,38.0483,38.59,37.9619,38.4331,3069269.4143343,0
+MOS.US,D,20141107,000000,38.4946,38.7457,38.2487,38.2913,2696960.0441311,0
+MOS.US,D,20141110,000000,38.3429,38.701,38.1028,38.3597,3838593.4631177,0
+MOS.US,D,20141111,000000,38.3002,39.0572,38.205,38.9718,2728929.0700062,0
+MOS.US,D,20141112,000000,38.9937,39.3171,38.8508,39.2814,3023919.0604286,0
+MOS.US,D,20141113,000000,39.327,39.574,39.202,39.4837,4442025.3326682,0
+MOS.US,D,20141114,000000,39.2655,39.5115,39.1097,39.2655,2157013.6300004,0
+MOS.US,D,20141117,000000,39.2387,39.4669,39.1097,39.3726,1849323.726067,0
+MOS.US,D,20141118,000000,39.5641,41.0869,39.5641,40.6792,6630344.7181976,0
+MOS.US,D,20141119,000000,41.9044,42.3835,41.3736,41.3994,10048189.915656,0
+MOS.US,D,20141120,000000,40.8845,41.5284,40.7873,41.078,5204938.4401125,0
+MOS.US,D,20141121,000000,41.4748,41.5205,40.5284,41.0591,5632257.9206447,0
+MOS.US,D,20141124,000000,40.0124,40.0591,39.2744,39.5383,7528911.7315593,0
+MOS.US,D,20141125,000000,39.6931,40.0681,39.5204,39.5988,4307286.699508,0
+MOS.US,D,20141126,000000,39.574,39.6931,39.1346,39.6564,3472092.244486,0
+MOS.US,D,20141128,000000,39.1791,39.9857,39.0403,39.8062,2724467.6193196,0
+MOS.US,D,20141201,000000,39.6157,39.7208,38.7556,38.8945,4620884.5479678,0
+MOS.US,D,20141202,000000,38.8419,39.5681,38.8041,39.2238,2944833.6477505,0
+MOS.US,D,20141203,000000,39.1891,40.1851,39.085,40.0918,3346974.0553729,0
+MOS.US,D,20141204,000000,39.8022,40.1514,39.6713,40.083,3542277.9400128,0
+MOS.US,D,20141205,000000,40.3707,40.5294,40.1246,40.2128,3413910.9358155,0
+MOS.US,D,20141208,000000,39.9173,39.945,39.093,39.3399,3384920.5784399,0
+MOS.US,D,20141209,000000,39.1713,39.6881,39.0224,39.6801,1913691.1899258,0
+MOS.US,D,20141210,000000,40.0741,40.2992,39.3021,40.1514,8032068.8176949,0
+MOS.US,D,20141211,000000,40.3459,40.9638,39.8548,39.9351,4198439.8020764,0
+MOS.US,D,20141212,000000,39.5056,39.5244,38.9877,39.0046,3332058.5366633,0
+MOS.US,D,20141215,000000,38.9947,39.4957,38.6147,38.6316,4168959.5520135,0
+MOS.US,D,20141216,000000,38.3934,38.9877,38.1236,38.2963,3206878.8589619,0
+MOS.US,D,20141217,000000,38.5086,39.085,38.4014,38.7952,3907876.9900126,0
+MOS.US,D,20141218,000000,39.2923,39.5493,38.6316,39.5413,4259561.4748799,0
+MOS.US,D,20141219,000000,39.8637,40.3786,39.6524,40.2387,6144461.8933397,0
+MOS.US,D,20141222,000000,40.3637,40.4331,39.9767,40.319,2220645.2468187,0
+MOS.US,D,20141223,000000,40.4153,40.8409,40.2913,40.5731,1846455.9386285,0
+MOS.US,D,20141224,000000,40.5472,40.7298,40.2833,40.3369,1359606.4325215,0
+MOS.US,D,20141226,000000,40.3964,40.5194,40.1762,40.2128,1203084.7109438,0
+MOS.US,D,20141229,000000,40.0472,40.582,40.0472,40.3865,1786202.1621289,0
+MOS.US,D,20141230,000000,40.2288,40.5551,40.1683,40.3369,1689402.9959682,0
+MOS.US,D,20141231,000000,40.4054,40.452,39.9083,39.9262,1772722.0491531,0
+MOS.US,D,20150102,000000,40.1078,40.2675,39.7158,40.0294,1803850.3949847,0
+MOS.US,D,20150105,000000,39.7158,39.961,39.1891,39.3101,2363690.8874591,0
+MOS.US,D,20150106,000000,39.5948,40.0384,39.2407,39.837,3763062.2924461,0
+MOS.US,D,20150107,000000,40.0472,40.3637,39.8548,40.0472,2783102.5323302,0
+MOS.US,D,20150108,000000,40.3865,40.6078,40.2476,40.5194,3302912.9458025,0
+MOS.US,D,20150109,000000,40.7129,40.7367,39.9827,40.1941,2353099.7301244,0
+MOS.US,D,20150112,000000,40.319,40.6702,39.5681,40.5472,3985639.894037,0
+MOS.US,D,20150113,000000,40.319,40.452,39.3201,39.7506,3181283.478069,0
+MOS.US,D,20150114,000000,39.6018,40.1604,39.1634,39.7933,4479669.4528418,0
+MOS.US,D,20150115,000000,40.1762,40.3865,39.6981,39.7318,2549305.7833961,0
+MOS.US,D,20150116,000000,39.7506,40.2833,39.585,40.2208,3219939.6399256,0
+MOS.US,D,20150120,000000,41.4044,41.8141,40.7367,41.6732,7872899.0547812,0
+MOS.US,D,20150121,000000,41.8319,42.3131,41.5175,42.1296,9691585.3357135,0
+MOS.US,D,20150122,000000,42.3845,42.5859,41.9818,42.5581,5073016.1858991,0
+MOS.US,D,20150123,000000,42.5581,42.5581,41.9311,41.9311,3480165.3937287,0
+MOS.US,D,20150126,000000,41.8231,42.3667,41.7971,42.2774,4739697.6367545,0
+MOS.US,D,20150127,000000,41.9381,42.9102,41.9212,42.5135,3383054.7525879,0
+MOS.US,D,20150128,000000,42.7744,42.8121,41.6226,41.7169,3093516.0783229,0
+MOS.US,D,20150129,000000,42.0402,42.2248,41.5681,42.1732,3969822.2066957,0
+MOS.US,D,20150130,000000,41.7337,43.2922,41.6127,42.5859,5872226.7126321,0
+MOS.US,D,20150202,000000,42.7744,43.0819,42.3378,42.9342,3394484.5739468,0
+MOS.US,D,20150203,000000,43.0036,44.0015,42.9342,43.8339,4951863.5067275,0
+MOS.US,D,20150204,000000,43.3518,43.5026,43.073,43.1534,3324462.1759824,0
+MOS.US,D,20150205,000000,43.4679,43.581,43.1534,43.5452,2716297.701151,0
+MOS.US,D,20150206,000000,43.4758,43.5908,43.1633,43.4679,2429522.9893313,0
+MOS.US,D,20150209,000000,43.9073,44.3806,43.6523,44.1563,4840387.720143,0
+MOS.US,D,20150210,000000,44.2079,44.446,43.8339,44.4113,3615556.2091289,0
+MOS.US,D,20150211,000000,44.6305,45.6286,44.0621,44.7713,5955175.8262774,0
+MOS.US,D,20150212,000000,45.7863,45.8042,45.2317,45.5135,4900812.8582821,0
+MOS.US,D,20150213,000000,45.5392,46.0106,45.3855,45.7684,3962666.3462294,0
+MOS.US,D,20150217,000000,45.8359,45.8359,45.3022,45.4866,4645243.1010269,0
+MOS.US,D,20150218,000000,45.8637,46.064,45.3398,46.064,3812225.946837,0
+MOS.US,D,20150219,000000,45.8924,46.4787,45.566,46.3716,3043592.3846601,0
+MOS.US,D,20150220,000000,46.2813,46.4599,45.941,46.4232,4034530.3778143,0
+MOS.US,D,20150223,000000,46.3716,46.6434,46.1533,46.3269,3522141.9393544,0
+MOS.US,D,20150224,000000,46.5908,46.7287,46.3359,46.5223,2842520.6688345,0
+MOS.US,D,20150225,000000,46.5046,47.078,46.4787,46.8448,4041754.7829363,0
+MOS.US,D,20150226,000000,46.7386,46.8616,46.0899,46.5323,4296601.7972764,0
+MOS.US,D,20150227,000000,46.4232,46.7119,46.2644,46.582,4934849.3119381,0
+MOS.US,D,20150302,000000,46.442,46.8349,45.7178,46.817,3094945.4359988,0
+MOS.US,D,20150303,000000,46.6672,46.7545,46.1493,46.2287,3320169.0629065,0
+MOS.US,D,20150304,000000,46.2,46.2367,45.4807,45.6066,3760708.5899262,0
+MOS.US,D,20150305,000000,45.5969,45.6663,43.7595,44.3131,7959457.8509635,0
+MOS.US,D,20150306,000000,43.9093,43.9341,42.8617,43.0819,7965033.1523072,0
+MOS.US,D,20150309,000000,43.1712,43.4778,43.1088,43.3449,3196234.2771161,0
+MOS.US,D,20150310,000000,42.9262,42.9499,42.4649,42.4649,5229600.4040747,0
+MOS.US,D,20150311,000000,42.6761,42.7823,41.8339,42.0452,4389258.0437982,0
+MOS.US,D,20150312,000000,42.2734,42.7218,41.7814,41.9481,5320417.0329953,0
+MOS.US,D,20150313,000000,41.6742,41.6742,41.0095,41.1485,4963750.964465,0
+MOS.US,D,20150316,000000,41.1415,41.6425,40.3607,41.2109,5776207.7459362,0
+MOS.US,D,20150317,000000,41.1226,41.7536,40.9114,41.5532,6033065.7395171,0
+MOS.US,D,20150318,000000,41.3707,42.1603,41.0334,41.7814,4932222.4388045,0
+MOS.US,D,20150319,000000,41.0898,41.1485,40.5701,40.7099,4058085.5471868,0
+MOS.US,D,20150320,000000,40.8934,41.3081,40.3508,40.8567,6423077.7750969,0
+MOS.US,D,20150323,000000,40.9728,41.3795,40.703,41.1862,4248710.2510569,0
+MOS.US,D,20150324,000000,41.202,41.4242,40.7873,41.2287,4399043.801427,0
+MOS.US,D,20150325,000000,41.3607,41.8251,40.8488,40.8855,4015863.0472079,0
+MOS.US,D,20150326,000000,40.9381,41.5532,40.8657,41.0621,4406329.6951374,0
+MOS.US,D,20150327,000000,41.202,41.202,40.3767,40.4658,4975814.8238903,0
+MOS.US,D,20150330,000000,40.7535,41.7903,40.6495,41.6147,4602187.9850817,0
+MOS.US,D,20150331,000000,41.3974,41.6425,40.3767,40.4718,6200441.7089466,0
+MOS.US,D,20150401,000000,40.6495,40.6495,39.7625,39.956,5311766.2942263,0
+MOS.US,D,20150402,000000,40.0424,40.5065,39.8667,40.3042,2792110.1065134,0
+MOS.US,D,20150406,000000,40.1991,40.448,39.947,40.324,3320506.7461375,0
+MOS.US,D,20150407,000000,40.314,40.703,40.2526,40.2784,2480109.9533402,0
+MOS.US,D,20150408,000000,40.4193,40.8567,40.209,40.4193,3933920.9351974,0
+MOS.US,D,20150409,000000,40.5154,40.6495,40.3508,40.4193,2627075.743488,0
+MOS.US,D,20150410,000000,40.5065,40.7695,40.2784,40.2883,2581112.5197184,0
+MOS.US,D,20150413,000000,40.2248,40.5541,40.0047,40.0869,2911148.9894605,0
+MOS.US,D,20150414,000000,40.2526,40.2883,39.8478,40.077,2587943.8010791,0
+MOS.US,D,20150415,000000,40.3042,40.4718,40.1117,40.3767,3986183.2112354,0
+MOS.US,D,20150416,000000,40.3767,40.703,40.1811,40.4381,3556428.3794022,0
+MOS.US,D,20150417,000000,40.3409,40.4897,39.7953,39.823,5101112.4387201,0
+MOS.US,D,20150420,000000,39.9103,40.1544,39.5066,39.5423,4779491.8414999,0
+MOS.US,D,20150421,000000,39.5164,39.6732,39.092,39.2674,4440947.7703582,0
+MOS.US,D,20150422,000000,39.3201,39.4797,39.1454,39.2318,4270109.2877998,0
+MOS.US,D,20150423,000000,39.3746,39.956,39.3021,39.4371,5290941.8229807,0
+MOS.US,D,20150424,000000,39.453,39.7863,39.2923,39.5344,4134355.5889277,0
+MOS.US,D,20150427,000000,39.6028,39.6811,39.1791,39.1881,4371733.7961287,0
+MOS.US,D,20150428,000000,39.1017,39.4371,38.9183,38.9273,4283032.9794519,0
+MOS.US,D,20150429,000000,38.8389,39.0026,38.6276,38.6901,6431725.489837,0
+MOS.US,D,20150430,000000,38.7754,38.963,38.074,38.6633,7250676.8774477,0
+MOS.US,D,20150501,000000,39.1354,39.9014,39.0483,39.5254,8065976.2461164,0
+MOS.US,D,20150504,000000,39.5164,39.7079,39.2318,39.2407,5013142.4290355,0
+MOS.US,D,20150505,000000,39.2923,39.6811,38.6901,38.7606,5503758.867184,0
+MOS.US,D,20150506,000000,39.0115,39.2407,38.7347,38.963,6010346.2101398,0
+MOS.US,D,20150507,000000,38.8578,39.1544,38.6633,39.092,10253847.067354,0
+MOS.US,D,20150508,000000,39.5423,40.1266,39.4292,39.947,5363207.0424041,0
+MOS.US,D,20150511,000000,39.8756,40.0424,39.5066,39.5423,3417584.12296,0
+MOS.US,D,20150512,000000,39.33,39.4371,39.0294,39.4015,3484905.0550771,0
+MOS.US,D,20150513,000000,39.462,40.0511,39.2674,39.9103,5916756.5466872,0
+MOS.US,D,20150514,000000,40.0134,40.0938,39.6464,40.0324,3627328.7537669,0
+MOS.US,D,20150515,000000,40.3508,40.9728,40.0691,40.9628,5087301.6985809,0
+MOS.US,D,20150518,000000,41.0095,41.0978,40.8756,41.0175,4692024.8286279,0
+MOS.US,D,20150519,000000,41.0532,41.1315,40.6236,40.9471,4057900.0734122,0
+MOS.US,D,20150520,000000,40.9728,41.569,40.7873,41.5452,5928496.8350166,0
+MOS.US,D,20150521,000000,41.577,41.8974,41.3875,41.6742,5580802.0523223,0
+MOS.US,D,20150522,000000,41.7,41.7903,41.3171,41.326,5080399.856545,0
+MOS.US,D,20150526,000000,41.08,41.2447,40.7615,40.83,4669792.1679089,0
+MOS.US,D,20150527,000000,40.8567,41.0244,40.694,40.9381,4367066.7114747,0
+MOS.US,D,20150528,000000,40.83,40.9818,40.6405,40.8855,3858745.5919304,0
+MOS.US,D,20150529,000000,40.83,40.9996,40.2248,40.2883,5701211.8283859,0
+MOS.US,D,20150601,000000,40.333,40.4193,39.6544,39.8577,4777157.2911632,0
+MOS.US,D,20150602,000000,39.8438,40.2228,39.7823,40.0194,3757733.9534653,0
+MOS.US,D,20150603,000000,40.1703,40.3389,39.8717,40.1425,2871896.0858943,0
+MOS.US,D,20150604,000000,39.8717,39.9242,39.3677,39.4133,3523890.8360876,0
+MOS.US,D,20150605,000000,39.2139,39.447,39.092,39.1703,2660592.0641674,0
+MOS.US,D,20150608,000000,39.1157,39.2139,38.9173,38.9263,2582998.5057632,0
+MOS.US,D,20150609,000000,38.962,39.1157,38.7317,38.8369,2565082.142342,0
+MOS.US,D,20150610,000000,39.092,39.5532,38.9788,39.4391,3571575.74033,0
+MOS.US,D,20150611,000000,39.5621,39.7466,39.4133,39.6484,3369773.2175121,0
+MOS.US,D,20150612,000000,39.5284,39.7744,39.2595,39.3756,3328432.7259721,0
+MOS.US,D,20150615,000000,39.0483,39.572,38.9263,39.2933,3439171.6575065,0
+MOS.US,D,20150616,000000,39.2595,39.5532,39.2417,39.4312,2806287.7621632,0
+MOS.US,D,20150617,000000,39.447,39.7119,39.1791,39.6674,4039366.8080885,0
+MOS.US,D,20150618,000000,39.7368,39.96,39.6157,39.8091,3721281.3006915,0
+MOS.US,D,20150619,000000,39.6574,39.9153,39.6404,39.6404,5008311.0388095,0
+MOS.US,D,20150622,000000,39.7208,39.836,39.5443,39.7744,3358748.6160302,0
+MOS.US,D,20150623,000000,39.7823,40.084,39.7208,40.0194,3834692.4657935,0
+MOS.US,D,20150624,000000,40.1256,40.2764,39.9242,39.9917,5062156.897999,0
+MOS.US,D,20150625,000000,40.1604,41.0462,40.0104,40.8498,8058026.0740502,0
+MOS.US,D,20150626,000000,41.0928,41.6642,40.8498,41.1514,10533790.497813,0
+MOS.US,D,20150629,000000,40.6851,41.1018,40.5621,40.5791,5593234.8432774,0
+MOS.US,D,20150630,000000,40.8052,41.6642,40.7188,41.4202,6265814.1584209,0
+MOS.US,D,20150701,000000,41.5929,41.6642,41.1445,41.3131,5001977.7142131,0
+MOS.US,D,20150702,000000,41.2397,41.4598,41.0462,41.2397,2960914.4256091,0
+MOS.US,D,20150706,000000,40.8954,41.4956,40.832,41.0641,3234430.7865749,0
+MOS.US,D,20150707,000000,40.9054,41.0274,40.084,40.6148,4679147.5054195,0
+MOS.US,D,20150708,000000,40.3122,40.4281,39.7903,39.8717,3549119.3014699,0
+MOS.US,D,20150709,000000,40.2764,40.4004,39.464,39.5284,5193597.3236024,0
+MOS.US,D,20150710,000000,40.2943,40.4371,39.7566,39.8181,4582319.1069791,0
+MOS.US,D,20150713,000000,40.1524,40.331,39.9679,40.0998,3392792.1257537,0
+MOS.US,D,20150714,000000,40.1425,40.6495,40.0294,40.4281,4406640.1621079,0
+MOS.US,D,20150715,000000,40.4183,40.4887,40.0007,40.1781,3402223.0639876,0
+MOS.US,D,20150716,000000,40.1871,40.2764,39.9242,40.0194,2506869.5853725,0
+MOS.US,D,20150717,000000,39.7823,40.5541,39.7208,40.0104,5175160.8272046,0
+MOS.US,D,20150720,000000,39.952,40.0472,39.6674,39.7368,3893782.9991633,0
+MOS.US,D,20150721,000000,39.8091,40.0007,39.6247,39.6484,2826649.5569819,0
+MOS.US,D,20150722,000000,39.3855,39.5284,38.9263,39.075,6110061.548202,0
+MOS.US,D,20150723,000000,39.084,39.2774,38.7397,38.8627,3876249.679407,0
+MOS.US,D,20150724,000000,38.704,38.704,37.6098,37.9144,6886262.2387801,0
+MOS.US,D,20150727,000000,37.5641,37.7407,37.2536,37.3856,6710929.041217,0
+MOS.US,D,20150728,000000,37.449,37.8121,37.1296,37.8043,4492165.7484046,0
+MOS.US,D,20150729,000000,37.8787,37.9511,37.6186,37.7675,5692755.6354783,0
+MOS.US,D,20150730,000000,37.8537,38.2517,37.7774,37.8627,4506644.7989381,0
+MOS.US,D,20150731,000000,38.0493,38.2774,37.9232,37.9609,4084384.5188116,0
+MOS.US,D,20150803,000000,37.9709,38.0591,37.5919,37.8043,5414456.2687494,0
+MOS.US,D,20150804,000000,37.9144,39.0016,37.3767,38.8816,5484530.0752056,0
+MOS.US,D,20150805,000000,39.3031,39.6771,39.1017,39.4133,4437303.8154934,0
+MOS.US,D,20150806,000000,39.581,39.6484,39.0483,39.464,3781603.6218469,0
+MOS.US,D,20150807,000000,39.4133,39.7368,39.204,39.2506,3270518.5398574,0
+MOS.US,D,20150810,000000,39.4391,40.0928,39.2506,40.0294,2756177.5867161,0
+MOS.US,D,20150811,000000,39.3409,39.4738,38.7317,38.7654,4294930.5172858,0
+MOS.US,D,20150812,000000,38.4848,38.7914,38.1465,38.5026,3994455.9463878,0
+MOS.US,D,20150813,000000,38.4203,38.5453,38.0591,38.3141,2680844.9939446,0
+MOS.US,D,20150814,000000,38.4381,38.5353,38.0681,38.2596,3072902.2810931,0
+MOS.US,D,20150817,000000,38.3141,38.7654,38.218,38.7397,3189185.2656722,0
+MOS.US,D,20150818,000000,38.5205,38.713,38.2774,38.5353,3095072.445214,0
+MOS.US,D,20150819,000000,38.2774,38.3409,37.4937,37.6336,4112664.2293879,0
+MOS.US,D,20150820,000000,37.3597,37.5641,36.6722,36.6722,4030087.0713013,0
+MOS.US,D,20150821,000000,36.45,36.5354,35.2992,35.3062,6277130.07469,0
+MOS.US,D,20150824,000000,33.5929,35.0532,32.8866,33.8072,9411428.2072098,0
+MOS.US,D,20150825,000000,34.6991,34.8668,33.1505,33.2119,6413887.751168,0
+MOS.US,D,20150826,000000,33.8766,34.4689,33.5751,34.4095,6315816.476836,0
+MOS.US,D,20150827,000000,34.9282,35.9907,34.9192,35.8479,5579660.9854047,0
+MOS.US,D,20150828,000000,35.6703,36.2903,35.4599,36.2814,4050334.9610303,0
+MOS.US,D,20150831,000000,36.0959,36.208,35.6276,36.0959,3185793.3132184,0
+MOS.US,D,20150901,000000,35.218,35.6286,34.6416,34.8975,4089230.0211727,0
+MOS.US,D,20150902,000000,35.2815,35.4442,34.7815,35.324,2945468.6938266,0
+MOS.US,D,20150903,000000,35.4242,36.1594,35.324,35.9322,3030410.6425391,0
+MOS.US,D,20150904,000000,35.3519,35.5323,35.1495,35.3062,3330281.4156601,0
+MOS.US,D,20150908,000000,36.1693,36.8053,35.2457,35.8696,4879191.0514077,0
+MOS.US,D,20150909,000000,35.95,36.3221,35.1743,35.2268,3482407.2071781,0
+MOS.US,D,20150910,000000,35.076,35.4859,34.8628,35.1138,3478462.8654392,0
+MOS.US,D,20150911,000000,34.712,34.952,34.4878,34.836,3613527.0857145,0
+MOS.US,D,20150914,000000,34.8806,34.952,34.3658,34.4272,2395047.0434703,0
+MOS.US,D,20150915,000000,34.5433,35.0423,34.3201,34.9699,3166177.4455366,0
+MOS.US,D,20150916,000000,34.9332,35.3062,34.8538,35.076,2814016.1721075,0
+MOS.US,D,20150917,000000,34.952,35.1574,34.4719,34.5622,3561765.7904698,0
+MOS.US,D,20150918,000000,34.1584,34.1584,32.8589,32.9154,11568517.437934,0
+MOS.US,D,20150921,000000,33.1812,33.1812,32.1594,32.4312,5811617.108728,0
+MOS.US,D,20150922,000000,31.3648,31.4997,29.6833,30.1525,10249371.504532,0
+MOS.US,D,20150923,000000,30.2597,30.2597,28.3479,28.466,7657085.1979048,0
+MOS.US,D,20150924,000000,28.2676,28.9997,27.6992,28.8826,9871352.7677028,0
+MOS.US,D,20150925,000000,29.0603,29.1941,28.4273,28.6069,5406693.5864772,0
+MOS.US,D,20150928,000000,28.4363,28.4461,27.5007,27.5573,4700557.6302685,0
+MOS.US,D,20150929,000000,27.708,28.0443,27.4114,27.6277,4235066.8405187,0
+MOS.US,D,20150930,000000,27.9204,28.1257,27.1753,27.6913,4803016.770583,0
+MOS.US,D,20151001,000000,27.6654,27.8142,26.6306,26.8271,6016552.525521,0
+MOS.US,D,20151002,000000,26.5325,27.585,26.3549,27.585,9852873.9348999,0
+MOS.US,D,20151005,000000,28.0186,28.6337,27.7437,28.5344,6624678.6959859,0
+MOS.US,D,20151006,000000,28.5344,28.9085,28.4363,28.5533,6605735.1707369,0
+MOS.US,D,20151007,000000,28.598,29.8955,28.5007,29.8073,8032552.6623243,0
+MOS.US,D,20151008,000000,29.6634,30.3241,29.6218,30.1615,5002669.2088292,0
+MOS.US,D,20151009,000000,30.3053,30.4928,29.9838,30.1991,5130190.4929348,0
+MOS.US,D,20151012,000000,30.217,30.2407,29.1554,29.4421,3290464.026693,0
+MOS.US,D,20151013,000000,29.1852,30.1615,29.1554,29.7646,5992957.0357627,0
+MOS.US,D,20151014,000000,29.7646,31.6396,29.7477,31.4451,8747309.1170126,0
+MOS.US,D,20151015,000000,31.4362,31.5702,30.843,31.089,6422036.5011341,0
+MOS.US,D,20151016,000000,31.2408,31.3201,30.9015,31.089,5869700.640463,0
+MOS.US,D,20151019,000000,30.7974,30.9728,30.217,30.4044,3579534.9844829,0
+MOS.US,D,20151020,000000,30.2964,31.0463,30.2597,30.9381,4720048.5047544,0
+MOS.US,D,20151021,000000,30.964,31.0642,30.3053,30.6267,4240124.0249051,0
+MOS.US,D,20151022,000000,30.8251,31.3648,30.6793,31.2924,4035863.9745739,0
+MOS.US,D,20151023,000000,31.5434,31.7745,31.0642,31.7041,4179902.5047141,0
+MOS.US,D,20151026,000000,31.6941,32.089,31.4451,31.4997,3856100.5746232,0
+MOS.US,D,20151027,000000,31.2408,31.2824,30.0484,30.5007,4500895.1119259,0
+MOS.US,D,20151028,000000,30.5265,31.081,30.4204,30.7617,6115420.1274722,0
+MOS.US,D,20151029,000000,30.4481,31.081,30.0404,30.8508,4416972.2609639,0
+MOS.US,D,20151030,000000,30.7715,30.9293,29.826,30.0741,5551965.9204222,0
+MOS.US,D,20151102,000000,30.1376,30.8678,30.0225,30.6892,4381539.7139504,0
+MOS.US,D,20151103,000000,29.853,32.8876,29.5841,32.4977,8016062.63255,0
+MOS.US,D,20151104,000000,32.5047,32.5136,29.5414,29.711,9168726.7010763,0
+MOS.US,D,20151105,000000,29.7745,30.1615,28.9085,29.0781,7108741.0554259,0
+MOS.US,D,20151106,000000,29.0781,29.2894,28.6167,28.9273,4892897.9665536,0
+MOS.US,D,20151109,000000,28.9273,29.1941,28.214,29.0523,5073365.9652458,0
+MOS.US,D,20151110,000000,29.0264,29.1377,27.8936,28.2676,4970532.8533531,0
+MOS.US,D,20151111,000000,28.3479,28.4273,27.6555,28.3479,4043052.0913488,0
+MOS.US,D,20151112,000000,28.0007,28.6069,27.8232,28.1793,3685881.0099866,0
+MOS.US,D,20151113,000000,28.2051,28.9353,28.0633,28.6684,4931436.1912818,0
+MOS.US,D,20151116,000000,28.7121,29.345,28.598,29.088,3859917.9071469,0
+MOS.US,D,20151117,000000,29.2526,29.336,28.0443,28.2398,5085362.2880249,0
+MOS.US,D,20151118,000000,28.222,28.598,28.0633,28.4363,5131202.5346179,0
+MOS.US,D,20151119,000000,28.5256,29.3271,28.4829,28.7586,4072938.5692984,0
+MOS.US,D,20151120,000000,28.8826,29.0691,27.6733,27.8232,4543924.0196204,0
+MOS.US,D,20151123,000000,27.7437,28.0364,27.5384,27.5573,5061541.0041062,0
+MOS.US,D,20151124,000000,27.5096,28.2844,27.2934,28.0633,4876721.4277787,0
+MOS.US,D,20151125,000000,27.9104,28.3202,27.6654,28.0007,3237817.6989804,0
+MOS.US,D,20151127,000000,28.0096,28.0543,27.4303,27.6376,2133713.4870679,0
+MOS.US,D,20151130,000000,27.6654,28.3122,27.2457,28.1624,6195305.8998079,0
+MOS.US,D,20151201,000000,28.2804,28.956,28.085,28.5701,6325279.6713785,0
+MOS.US,D,20151202,000000,28.5613,28.597,27.3182,27.5742,5464518.0597335,0
+MOS.US,D,20151203,000000,27.7795,27.967,27.4184,27.8599,6089069.7473555,0
+MOS.US,D,20151204,000000,27.8341,27.8797,27.0166,27.726,7206784.1054879,0
+MOS.US,D,20151207,000000,27.584,28.964,27.2696,28.7746,10809171.676621,0
+MOS.US,D,20151208,000000,28.5701,28.6684,26.9332,26.9522,9081694.1403611,0
+MOS.US,D,20151209,000000,27.1446,27.8251,27.1069,27.6913,6007917.9149062,0
+MOS.US,D,20151210,000000,27.6733,28.2359,26.9522,26.9967,5220366.0277215,0
+MOS.US,D,20151211,000000,26.8123,26.8817,26.2884,26.3688,4655575.199883,0
+MOS.US,D,20151214,000000,26.3609,26.476,25.3846,25.7686,5579698.2817615,0
+MOS.US,D,20151215,000000,25.8956,26.5919,25.8956,26.458,4689990.6651653,0
+MOS.US,D,20151216,000000,26.6496,27.0523,25.9848,27.0166,5077470.5805182,0
+MOS.US,D,20151217,000000,26.962,27.0622,25.8777,25.8956,5435995.4188329,0
+MOS.US,D,20151218,000000,25.7963,26.3777,25.5851,25.6218,13939206.936354,0
+MOS.US,D,20151221,000000,25.7786,25.8589,24.2071,24.4552,9927398.1039366,0
+MOS.US,D,20151222,000000,24.5999,25.9948,24.5722,25.7686,7570061.7092764,0
+MOS.US,D,20151223,000000,26.0027,27.3837,25.9481,26.9422,6862291.7694341,0
+MOS.US,D,20151224,000000,27.0166,27.336,26.6009,26.711,1858779.864542,0
+MOS.US,D,20151228,000000,26.5742,26.6009,25.6972,26.0196,3606492.1864056,0
+MOS.US,D,20151229,000000,26.1922,26.352,25.6039,25.9193,3631926.2857554,0
+MOS.US,D,20151230,000000,25.9571,26.1119,25.2935,25.4521,3358836.3128693,0
+MOS.US,D,20151231,000000,25.1932,25.4105,24.719,24.7705,4717760.3228614,0
+MOS.US,D,20160104,000000,24.5196,25.5236,24.4382,25.5146,8148772.1422958,0
+MOS.US,D,20160105,000000,25.7309,25.7409,25.0236,25.4105,5563927.9708734,0
+MOS.US,D,20160106,000000,24.9869,25.0057,23.5832,23.7379,6642383.3773818,0
+MOS.US,D,20160107,000000,23.4968,23.6486,22.7527,22.9244,6184327.6667697,0
+MOS.US,D,20160108,000000,22.8966,22.9858,22.2398,22.3649,5981272.1879637,0
+MOS.US,D,20160111,000000,22.4462,22.5087,21.1168,21.3688,8879633.5670742,0
+MOS.US,D,20160112,000000,21.8182,22.2349,21.2329,22.0504,9522617.7190553,0
+MOS.US,D,20160113,000000,22.224,22.6,21.5771,21.6744,7110629.05749,0
+MOS.US,D,20160114,000000,21.6208,22.7865,21.3321,22.5008,8177559.8897328,0
+MOS.US,D,20160115,000000,21.9432,23.0524,21.7568,22.8678,10156392.694924,0
+MOS.US,D,20160119,000000,23.1298,23.2984,21.7736,22.2935,8628401.2753193,0
+MOS.US,D,20160120,000000,21.8887,21.9085,20.3718,21.4869,9885475.9908318,0
+MOS.US,D,20160121,000000,21.6477,22.4174,21.3599,22.105,6659442.9326052,0
+MOS.US,D,20160122,000000,22.6705,23.5514,20.976,21.4115,10041505.803703,0
+MOS.US,D,20160125,000000,20.852,20.852,19.8967,20.112,8698849.0533536,0
+MOS.US,D,20160126,000000,20.1387,20.733,20.112,20.5147,5617395.8264463,0
+MOS.US,D,20160127,000000,20.482,20.8331,19.8967,20.2637,6372874.8627625,0
+MOS.US,D,20160128,000000,20.1933,20.8133,19.7974,20.6487,6021412.1400171,0
+MOS.US,D,20160129,000000,21.0424,21.6377,20.4641,21.6377,8614384.9012126,0
+MOS.US,D,20160201,000000,21.5027,21.6128,20.6634,21.479,6389093.7379424,0
+MOS.US,D,20160202,000000,21.2171,21.2171,19.7727,19.8431,7198197.8793361,0
+MOS.US,D,20160203,000000,20.1467,21.4949,20.1387,21.4869,6380095.235846,0
+MOS.US,D,20160204,000000,21.5494,22.7776,21.5127,22.2667,9300038.1014451,0
+MOS.US,D,20160205,000000,22.1774,22.8589,21.7398,22.3202,5183128.1354346,0
+MOS.US,D,20160208,000000,21.9948,22.0761,20.7041,21.1724,6725475.6283966,0
+MOS.US,D,20160209,000000,20.733,21.604,20.2737,21.4205,7045701.1402689,0
+MOS.US,D,20160210,000000,21.7201,21.9948,20.9552,21.0256,5671100.5642856,0
+MOS.US,D,20160211,000000,20.8044,23.1397,20.0841,22.224,12440327.843292,0
+MOS.US,D,20160212,000000,22.1595,22.3649,20.2111,20.5703,13579738.601012,0
+MOS.US,D,20160216,000000,20.5246,21.2081,19.9324,21.1347,8219958.7913995,0
+MOS.US,D,20160217,000000,21.3599,22.9045,21.2617,22.715,8423028.3823405,0
+MOS.US,D,20160218,000000,22.8331,23.2439,22.229,23.094,7083336.1883557,0
+MOS.US,D,20160219,000000,22.976,22.9858,21.6377,21.9085,7271349.1392369,0
+MOS.US,D,20160222,000000,22.1685,22.6455,22.1495,22.5901,4113550.2698654,0
+MOS.US,D,20160223,000000,22.5008,22.5078,21.6565,21.8887,5587181.7453623,0
+MOS.US,D,20160224,000000,21.6208,22.5117,20.7498,22.4174,7336205.4877733,0
+MOS.US,D,20160225,000000,22.4174,23.0524,21.9948,22.8232,5233083.0773964,0
+MOS.US,D,20160226,000000,23.1009,24.3043,23.0028,24.0802,9141976.1411307,0
+MOS.US,D,20160229,000000,23.8838,24.4215,23.6396,23.9302,8557219.6662637,0
+MOS.US,D,20160301,000000,24.0949,24.8122,24.0246,24.5841,6369002.0897084,0
+MOS.US,D,20160302,000000,24.2686,25.7845,24.1604,25.5365,7324732.3219997,0
+MOS.US,D,20160303,000000,25.5722,25.96,25.3033,25.8479,4913844.4069661,0
+MOS.US,D,20160304,000000,25.9026,27.0533,25.8559,26.8628,10054330.71041,0
+MOS.US,D,20160307,000000,26.845,28.214,26.845,27.5533,10749460.20931,0
+MOS.US,D,20160308,000000,27.2349,27.5533,26.3956,26.4263,6564643.6575792,0
+MOS.US,D,20160309,000000,26.6267,27.3589,26.345,27.3301,6163359.050145,0
+MOS.US,D,20160310,000000,27.3867,27.5334,26.2349,26.7269,7599710.2969499,0
+MOS.US,D,20160311,000000,26.7636,27.0345,25.8559,26.0375,8493520.5127993,0
+MOS.US,D,20160314,000000,25.9462,27.1326,25.6922,26.7269,5752807.8100489,0
+MOS.US,D,20160315,000000,26.336,26.4799,25.6445,25.8936,4863793.7040881,0
+MOS.US,D,20160316,000000,25.469,26.5166,25.4373,26.3996,5121815.9488083,0
+MOS.US,D,20160317,000000,26.7736,27.4422,26.5712,27.0989,6053690.624853,0
+MOS.US,D,20160318,000000,27.2805,27.4889,26.6169,26.962,16751482.275806,0
+MOS.US,D,20160321,000000,26.836,27.4045,26.7686,26.962,3975314.8512485,0
+MOS.US,D,20160322,000000,26.7736,26.9422,26.2349,26.4442,4366672.5797037,0
+MOS.US,D,20160323,000000,26.0375,26.1545,25.3033,25.4203,6276959.7210601,0
+MOS.US,D,20160324,000000,25.1753,25.1753,24.3718,24.728,7095529.0730155,0
+MOS.US,D,20160328,000000,24.9581,25.4541,24.3311,25.3679,5098007.7690151,0
+MOS.US,D,20160329,000000,25.0751,25.4511,24.4482,25.3767,4511160.6821454,0
+MOS.US,D,20160330,000000,25.2666,25.7746,25.1238,25.5077,4165243.0204543,0
+MOS.US,D,20160331,000000,25.5453,25.6792,24.3857,24.4949,7479194.6798736,0
+MOS.US,D,20160401,000000,24.3956,24.5216,23.3966,24.3499,7739794.4052548,0
+MOS.US,D,20160404,000000,23.9342,24.1783,23.2676,23.4155,4952888.6525359,0
+MOS.US,D,20160405,000000,23.224,23.4065,22.8301,23.0138,4312055.5931361,0
+MOS.US,D,20160406,000000,23.0524,23.1357,22.2458,23.0435,5214186.9286008,0
+MOS.US,D,20160407,000000,22.8519,23.0435,22.2458,22.4541,4951756.6577052,0
+MOS.US,D,20160408,000000,22.7795,23.2864,22.5584,22.6455,4350029.3324635,0
+MOS.US,D,20160411,000000,22.6455,22.8152,22.3619,22.5632,4677860.2771035,0
+MOS.US,D,20160412,000000,22.6625,23.2587,22.2905,23.1625,6623334.0111201,0
+MOS.US,D,20160413,000000,23.4878,24.0901,23.2964,24.0612,5527134.6108398,0
+MOS.US,D,20160414,000000,23.6059,23.6863,22.8431,23.1069,6755132.2801473,0
+MOS.US,D,20160415,000000,23.0612,23.8053,22.7795,23.6863,5187649.0586902,0
+MOS.US,D,20160418,000000,23.5524,24.2418,23.4065,24.0425,5003677.2184737,0
+MOS.US,D,20160419,000000,23.9859,25.6268,23.9342,25.598,7889450.5731438,0
+MOS.US,D,20160420,000000,25.8559,26.2479,25.4541,25.8748,7065285.7596518,0
+MOS.US,D,20160421,000000,26.1645,26.9075,25.9363,26.0474,6363051.808777,0
+MOS.US,D,20160422,000000,26.1277,26.462,25.7468,25.9026,3852452.5877198,0
+MOS.US,D,20160425,000000,25.6545,26.4532,25.4789,25.6545,4442989.997898,0
+MOS.US,D,20160426,000000,25.7102,26.0285,25.1495,25.9026,4397942.0468855,0
+MOS.US,D,20160427,000000,25.9273,26.1545,25.6168,25.8936,6533845.938911,0
+MOS.US,D,20160428,000000,25.3856,26.5414,24.967,25.9174,8195577.0541185,0
+MOS.US,D,20160429,000000,25.7845,26.0742,25.1307,25.3956,8086456.9860732,0
+MOS.US,D,20160502,000000,25.6445,25.9363,24.8846,25.8748,5828892.3780153,0
+MOS.US,D,20160503,000000,25.5722,25.7566,24.8619,24.9581,5473470.1933863,0
+MOS.US,D,20160504,000000,24.5563,25.3033,23.6218,24.593,7760968.655847,0
+MOS.US,D,20160505,000000,24.7458,24.7935,23.5524,23.6595,6812853.9364199,0
+MOS.US,D,20160506,000000,23.5166,23.9948,23.4422,23.5792,3982677.3536919,0
+MOS.US,D,20160509,000000,23.351,23.351,22.6,22.6168,5948340.5128781,0
+MOS.US,D,20160510,000000,22.7062,23.7488,22.5078,23.6416,5613319.435444,0
+MOS.US,D,20160511,000000,23.6317,24.1971,23.2864,23.6496,7546329.1302065,0
+MOS.US,D,20160512,000000,24.2051,24.4035,23.0235,23.0802,5781955.4169291,0
+MOS.US,D,20160513,000000,22.9641,23.224,22.4541,22.5335,5378538.8690968,0
+MOS.US,D,20160516,000000,22.7062,23.4878,22.6892,23.4065,5045550.9471156,0
+MOS.US,D,20160517,000000,23.3877,24.1169,23.2864,23.7676,6110657.2819019,0
+MOS.US,D,20160518,000000,23.5425,24.0861,22.7696,22.8897,5265329.3059238,0
+MOS.US,D,20160519,000000,22.8797,23.4254,22.724,23.2864,4967557.2088826,0
+MOS.US,D,20160520,000000,23.3877,23.9155,23.3163,23.5335,4546962.1606889,0
+MOS.US,D,20160523,000000,23.4065,24.2418,23.2676,23.8688,5504264.8880255,0
+MOS.US,D,20160524,000000,24.0514,24.1218,23.4422,23.5524,4648637.0695,0
+MOS.US,D,20160525,000000,23.7121,24.1604,23.6119,24.0335,5554666.3782598,0
+MOS.US,D,20160526,000000,24.2051,24.3222,23.588,23.7041,5763923.1323988,0
+MOS.US,D,20160527,000000,23.7398,23.8341,23.2329,23.3064,4189566.2931759,0
+MOS.US,D,20160531,000000,23.3559,23.3559,22.6952,23.1387,8254930.6780056,0
+MOS.US,D,20160601,000000,22.9274,23.2062,22.3927,23.1387,8460877.128472,0
+MOS.US,D,20160602,000000,23.1922,23.8441,23.0355,23.5215,7966956.4347089,0
+MOS.US,D,20160603,000000,23.1842,24.5116,23.1565,24.4839,7183598.8756549,0
+MOS.US,D,20160606,000000,24.6218,26.1267,24.5296,26.0067,8124874.2496441,0
+MOS.US,D,20160607,000000,26.1535,26.9502,26.1535,26.6209,7175756.5606207,0
+MOS.US,D,20160608,000000,26.8688,27.0156,25.3352,25.6952,7306412.7547206,0
+MOS.US,D,20160609,000000,25.7219,25.7963,24.8549,25.2478,5455619.3505919,0
+MOS.US,D,20160610,000000,24.9522,25.1813,24.4105,24.7289,5600124.5891976,0
+MOS.US,D,20160613,000000,24.9621,25.7508,24.6595,24.6783,4441528.3839134,0
+MOS.US,D,20160614,000000,24.6218,25.1902,23.7974,24.1079,6094506.9513779,0
+MOS.US,D,20160615,000000,24.2111,24.7965,24.0652,24.1169,4263669.1141812,0
+MOS.US,D,20160616,000000,23.9075,23.9452,23.3301,23.7488,5006960.3058858,0
+MOS.US,D,20160617,000000,23.7776,24.6396,23.7776,24.5206,7001619.8705056,0
+MOS.US,D,20160620,000000,24.8242,25.4293,24.6218,24.6496,5698387.385362,0
+MOS.US,D,20160621,000000,24.6308,24.8936,23.9175,24.7289,6816836.5825253,0
+MOS.US,D,20160622,000000,24.9353,25.3589,24.4749,24.5206,5257530.3353043,0
+MOS.US,D,20160623,000000,25.2825,26.3183,25.2656,25.6774,10109210.787495,0
+MOS.US,D,20160624,000000,24.6972,25.5136,24.4302,24.6783,9481794.336463,0
+MOS.US,D,20160627,000000,24.2388,24.2994,22.4948,22.6427,8022585.4629595,0
+MOS.US,D,20160628,000000,23.1744,23.4581,22.7785,23.1655,5401374.3195832,0
+MOS.US,D,20160629,000000,23.4581,23.596,22.9641,23.4948,4874162.0912914,0
+MOS.US,D,20160630,000000,23.5772,24.5652,23.1188,24.0077,8231871.4493781,0
+MOS.US,D,20160701,000000,23.8708,24.6396,23.8618,24.3658,4193845.2941168,0
+MOS.US,D,20160705,000000,24.0652,24.3559,23.1486,23.3559,4247769.7780586,0
+MOS.US,D,20160706,000000,23.3301,23.3648,22.4204,23.1387,4970175.0099294,0
+MOS.US,D,20160707,000000,23.3212,23.5772,22.7785,22.9174,4882235.2405341,0
+MOS.US,D,20160708,000000,23.2816,23.4759,22.9174,23.3648,4796679.4139481,0
+MOS.US,D,20160711,000000,23.5682,24.0275,23.4671,23.5582,3884426.6536431,0
+MOS.US,D,20160712,000000,23.6049,24.6029,23.6049,24.2835,7132304.2888755,0
+MOS.US,D,20160713,000000,23.9799,25.1465,23.7875,25.1377,8230509.6283484,0
+MOS.US,D,20160714,000000,25.3302,26.2903,25.09,25.843,7587301.6982262,0
+MOS.US,D,20160715,000000,25.9521,26.3281,25.6297,26.3083,5299458.496467,0
+MOS.US,D,20160718,000000,26.2439,26.9313,25.9144,26.851,6020500.8992984,0
+MOS.US,D,20160719,000000,26.4105,26.8153,25.9423,26.2993,6862120.4077945,0
+MOS.US,D,20160720,000000,26.2091,27.1277,25.9521,26.6009,6351108.910509,0
+MOS.US,D,20160721,000000,26.6109,26.969,26.2836,26.4918,4449278.9700699,0
+MOS.US,D,20160722,000000,26.3559,26.5652,25.8996,25.9323,4244316.3370166,0
+MOS.US,D,20160725,000000,25.8996,26.2736,25.6575,26.2536,4770876.3830684,0
+MOS.US,D,20160726,000000,26.2536,27.0156,26.1356,26.9055,4115162.0772869,0
+MOS.US,D,20160727,000000,26.9879,27.227,26.2091,26.4819,4143351.0669952,0
+MOS.US,D,20160728,000000,25.971,26.0156,25.1555,25.3589,6435330.1323257,0
+MOS.US,D,20160729,000000,25.2478,25.2528,24.4205,24.7577,9869284.3319123,0
+MOS.US,D,20160801,000000,24.7775,24.8788,24.221,24.4205,7209940.1836848,0
+MOS.US,D,20160802,000000,24.2299,25.7309,24.2299,24.9978,8831097.9026918,0
+MOS.US,D,20160803,000000,24.8599,25.4462,24.6218,25.0345,6818896.9542386,0
+MOS.US,D,20160804,000000,24.8599,24.8599,23.8251,24.2478,7182274.350982,0
+MOS.US,D,20160805,000000,24.4372,25.3906,24.3102,25.0076,6767206.219669,0
+MOS.US,D,20160808,000000,25.1902,26.0444,25.1862,25.971,5186021.1231143,0
+MOS.US,D,20160809,000000,26.0345,26.2836,25.7885,25.8698,4735902.480443,0
+MOS.US,D,20160810,000000,25.961,26.3133,25.4799,25.5643,5592828.6153907,0
+MOS.US,D,20160811,000000,25.6188,25.843,25.0345,25.7786,4782893.87405,0
+MOS.US,D,20160812,000000,25.7786,26.1356,24.8788,24.9263,5907067.5579843,0
+MOS.US,D,20160815,000000,24.9978,26.1356,24.9353,26.0722,5047966.1382238,0
+MOS.US,D,20160816,000000,26.1356,26.3183,25.5375,25.7409,5092537.3006744,0
+MOS.US,D,20160817,000000,25.4898,25.6475,25.095,25.4898,5034650.3308201,0
+MOS.US,D,20160818,000000,25.5463,25.7052,25.3302,25.6377,4664442.6607256,0
+MOS.US,D,20160819,000000,25.3589,25.8142,25.1625,25.7409,3282661.024035,0
+MOS.US,D,20160822,000000,25.5563,26.0722,25.4203,26.0345,3856497.7304231,0
+MOS.US,D,20160823,000000,26.337,27.0236,26.2636,26.842,5742402.1264888,0
+MOS.US,D,20160824,000000,26.7983,26.9402,26.0345,26.0822,4618861.4726113,0
+MOS.US,D,20160825,000000,26.1356,26.4055,25.981,26.1356,3248503.6092217,0
+MOS.US,D,20160826,000000,26.2903,26.5007,25.1902,25.3122,5905677.5126846,0
+MOS.US,D,20160829,000000,25.3757,25.8232,25.3757,25.6287,3415349.3655782,0
+MOS.US,D,20160830,000000,25.5563,28.3906,25.3956,27.9223,23003377.837056,0
+MOS.US,D,20160831,000000,27.7844,27.8688,27.0989,27.5761,9489823.1332814,0
+MOS.US,D,20160901,000000,27.5096,27.5384,26.6306,26.7507,6794696.6586936,0
+MOS.US,D,20160902,000000,27.0335,27.3717,26.4958,27.0424,4190331.3724961,0
+MOS.US,D,20160906,000000,27.1049,27.3103,26.4908,26.5196,4113320.4436664,0
+MOS.US,D,20160907,000000,26.3996,26.9909,26.087,26.4452,5173998.5920845,0
+MOS.US,D,20160908,000000,26.4997,26.8003,26.0107,26.1496,4267721.312952,0
+MOS.US,D,20160909,000000,25.975,26.0395,24.966,25.0018,4962723.8026373,0
+MOS.US,D,20160912,000000,25.0761,25.5275,24.7597,25.2249,6226292.1162796,0
+MOS.US,D,20160913,000000,24.8082,24.9204,24.1516,24.5196,5257449.6945328,0
+MOS.US,D,20160914,000000,24.6119,24.6972,23.7845,23.9105,4260268.0896407,0
+MOS.US,D,20160915,000000,23.8083,24.2616,23.7984,24.0216,4827370.283594,0
+MOS.US,D,20160916,000000,23.8361,24.0504,23.5495,23.6406,5019641.0672136,0
+MOS.US,D,20160919,000000,23.6595,23.7984,23.4005,23.4005,3888918.344619,0
+MOS.US,D,20160920,000000,23.5305,23.6406,23.1436,23.224,4365317.8147415,0
+MOS.US,D,20160921,000000,23.4194,23.7508,23.1615,23.4372,4404914.4495965,0
+MOS.US,D,20160922,000000,23.5682,24.0246,23.4938,23.6496,5616579.3386343,0
+MOS.US,D,20160923,000000,23.5305,23.6307,22.9581,22.9751,5913651.8769822,0
+MOS.US,D,20160926,000000,22.9105,23.0195,22.3262,22.346,7062071.2168955,0
+MOS.US,D,20160927,000000,22.2716,22.3262,21.9591,22.2081,7496226.0108269,0
+MOS.US,D,20160928,000000,22.2815,22.6595,22.1417,22.6427,5545182.0155148,0
+MOS.US,D,20160929,000000,22.6793,22.9432,22.3728,22.4472,4809918.6126189,0
+MOS.US,D,20160930,000000,22.5871,22.8074,22.3559,22.6427,6099257.7008324,0
+MOS.US,D,20161003,000000,22.6793,23.0861,22.4571,23.0395,6283973.4521665,0
+MOS.US,D,20161004,000000,23.0098,23.095,22.7607,22.8074,4609638.1843642,0
+MOS.US,D,20161005,000000,22.9481,23.596,22.7805,23.2072,5198743.2128375,0
+MOS.US,D,20161006,000000,23.1892,23.3271,22.7607,23.0018,4061661.9654054,0
+MOS.US,D,20161007,000000,23.0484,23.0583,22.6138,22.7527,4234843.0623776,0
+MOS.US,D,20161010,000000,22.9681,23.1892,22.8361,22.9848,3106339.9770202,0
+MOS.US,D,20161011,000000,22.9848,23.1436,22.6138,23.0098,4977747.1783788,0
+MOS.US,D,20161012,000000,22.9581,23.0195,21.9829,22.0207,7008174.9572237,0
+MOS.US,D,20161013,000000,21.7736,21.7736,21.0752,21.5127,6652788.0529322,0
+MOS.US,D,20161014,000000,21.6605,21.9631,21.4185,21.4274,4479522.2834337,0
+MOS.US,D,20161017,000000,21.4373,21.5504,21.104,21.1317,4359608.4481151,0
+MOS.US,D,20161018,000000,21.3917,21.7885,21.1317,21.6515,4547021.6332579,0
+MOS.US,D,20161019,000000,21.5504,22.1605,21.4949,22.0663,5951330.2694837,0
+MOS.US,D,20161020,000000,21.9373,23.0018,21.8361,22.8539,9419191.8974917,0
+MOS.US,D,20161021,000000,22.6962,22.9204,22.3559,22.5028,4426805.395046,0
+MOS.US,D,20161024,000000,22.5871,22.715,22.3728,22.6882,3342237.4180534,0
+MOS.US,D,20161025,000000,22.7527,22.9848,22.5385,22.7706,3798045.2671583,0
+MOS.US,D,20161026,000000,22.6882,23.1139,22.5484,22.9751,3724703.4934346,0
+MOS.US,D,20161027,000000,23.1436,23.2072,22.0524,22.1505,5900686.8569347,0
+MOS.US,D,20161028,000000,22.2081,22.4839,21.7785,22.0207,4064877.5161714,0
+MOS.US,D,20161031,000000,21.9551,22.1228,21.5305,21.7785,5247193.1964001,0
+MOS.US,D,20161101,000000,22.1804,23.0861,21.9015,22.5107,8692730.4348115,0
+MOS.US,D,20161102,000000,22.7052,23.1804,22.4094,22.8927,7756826.7442178,0
+MOS.US,D,20161103,000000,22.7527,22.8162,22.2815,22.3559,5921920.5800959,0
+MOS.US,D,20161104,000000,22.2349,22.9481,22.1804,22.6793,4707285.0866359,0
+MOS.US,D,20161107,000000,23.0295,23.4661,22.9204,23.2419,5968426.1130543,0
+MOS.US,D,20161108,000000,23.1982,24.3262,22.9681,24.2348,5874109.674648,0
+MOS.US,D,20161109,000000,24.0018,24.9532,23.6049,24.7795,6245477.5638433,0
+MOS.US,D,20161110,000000,24.9293,26.3797,24.9293,26.1317,8631348.6955198,0
+MOS.US,D,20161111,000000,25.9848,26.087,24.8082,25.3739,8028499.4555438,0
+MOS.US,D,20161114,000000,25.4105,26.1972,25.4105,26.1882,7480335.7467912,0
+MOS.US,D,20161115,000000,26.0395,26.0969,25.5176,25.8728,5241818.4889756,0
+MOS.US,D,20161116,000000,25.6685,25.8728,25.1337,25.1872,3660442.8785981,0
+MOS.US,D,20161117,000000,25.216,25.4006,25.0116,25.2993,3010450.0355588,0
+MOS.US,D,20161118,000000,25.1872,26.2507,25.1872,26.1595,4481733.8565937,0
+MOS.US,D,20161121,000000,26.3797,26.9085,26.3539,26.8907,5830894.2851693,0
+MOS.US,D,20161122,000000,26.8907,26.9541,25.1783,25.338,7328767.3846066,0
+MOS.US,D,20161123,000000,25.3182,25.836,25.2626,25.4105,4545832.1818774,0
+MOS.US,D,20161125,000000,25.4363,25.6387,24.9462,25.3936,2278439.4797857,0
+MOS.US,D,20161128,000000,25.3836,25.5811,24.8082,25.3182,4992016.5629062,0
+MOS.US,D,20161129,000000,25.2389,25.5246,24.8816,25.3043,5874408.0455028,0
+MOS.US,D,20161130,000000,25.6178,26.705,25.5146,26.5552,6785740.4930023,0
+MOS.US,D,20161201,000000,26.7438,27.586,26.705,27.2011,7902527.4822618,0
+MOS.US,D,20161202,000000,27.1643,27.347,26.8103,26.9472,4039360.7600307,0
+MOS.US,D,20161205,000000,27.0989,27.8649,27.0989,27.2765,6759320.5602201,0
+MOS.US,D,20161206,000000,27.1643,27.6039,26.6209,27.4719,5716548.6951269,0
+MOS.US,D,20161207,000000,27.5374,28.3221,27.4045,28.2666,4988636.7065682,0
+MOS.US,D,20161208,000000,28.455,28.6951,27.9997,28.219,4620171.8851491,0
+MOS.US,D,20161209,000000,28.2944,29.4937,28.2279,29.3797,6056666.2693236,0
+MOS.US,D,20161212,000000,29.3886,29.4074,28.1377,28.2745,5945626.9509151,0
+MOS.US,D,20161213,000000,28.6327,28.6417,27.1693,27.6039,6709622.6607177,0
+MOS.US,D,20161214,000000,27.6516,28.465,27.4144,27.4719,5271883.3846323,0
+MOS.US,D,20161215,000000,27.3192,28.4065,27.211,27.8092,4240896.1602928,0
+MOS.US,D,20161216,000000,27.725,27.9759,27.2845,27.6426,7391672.2264712,0
+MOS.US,D,20161219,000000,27.0226,27.4819,25.8272,25.967,10181393.350127,0
+MOS.US,D,20161220,000000,26.1267,26.3866,25.7229,26.3311,7161327.9105694,0
+MOS.US,D,20161221,000000,26.5454,26.9938,26.211,26.9105,5930905.978067,0
+MOS.US,D,20161222,000000,26.8192,27.5186,26.6863,27.4432,6116347.4963451,0
+MOS.US,D,20161223,000000,27.4332,27.586,26.9283,27.2845,2886384.2085146,0
+MOS.US,D,20161227,000000,27.2587,28.341,27.222,28.09,2919175.7702596,0
+MOS.US,D,20161228,000000,28.1377,28.4065,27.1189,27.1743,3623505.3731853,0
+MOS.US,D,20161229,000000,27.1743,27.5423,27.1376,27.4244,2228313.1761843,0
+MOS.US,D,20161230,000000,27.4819,27.8549,27.211,27.4244,3079922.0602573,0
+MOS.US,D,20170103,000000,27.725,28.1187,27.3767,27.6139,3592416.3397299,0
+MOS.US,D,20170104,000000,27.7715,28.8936,27.7617,28.8083,12995672.612752,0
+MOS.US,D,20170105,000000,28.8936,29.0254,28.4829,28.8668,5037345.7486095,0
+MOS.US,D,20170106,000000,28.847,28.9025,28.5761,28.7993,2892131.8795075,0
+MOS.US,D,20170109,000000,28.8668,29.0999,28.47,28.714,3300452.3942603,0
+MOS.US,D,20170110,000000,28.7904,29.2021,28.3221,28.7239,3214041.7754957,0
+MOS.US,D,20170111,000000,28.7716,29.4074,28.5295,29.3886,3645196.7327252,0
+MOS.US,D,20170112,000000,29.3886,29.5562,28.6734,29.3707,3755249.2096917,0
+MOS.US,D,20170113,000000,29.4441,29.718,28.9203,29.2199,3166671.3702624,0
+MOS.US,D,20170117,000000,29.4441,30.1843,28.605,28.7716,3531482.1567202,0
+MOS.US,D,20170118,000000,28.837,28.9104,28.3728,28.6147,3099908.8754883,0
+MOS.US,D,20170119,000000,28.6951,28.8271,28.0613,28.2844,3362357.2905575,0
+MOS.US,D,20170120,000000,28.6951,29.5206,28.6594,29.2468,5908532.1959978,0
+MOS.US,D,20170123,000000,29.2943,29.5741,29.0354,29.5017,3790416.6501687,0
+MOS.US,D,20170124,000000,29.8192,31.7824,29.8192,31.2764,10360910.795725,0
+MOS.US,D,20170125,000000,31.3231,31.7258,30.7944,31.0999,7585881.4126371,0
+MOS.US,D,20170126,000000,29.9313,30.2378,29.3847,29.7745,8792890.305127,0
+MOS.US,D,20170127,000000,29.7557,29.9134,29.0999,29.3797,5230816.063706,0
+MOS.US,D,20170130,000000,29.1267,29.1267,28.7101,28.959,3879000.5377268,0
+MOS.US,D,20170131,000000,29.0254,29.351,28.714,29.332,5449170.1048865,0
+MOS.US,D,20170201,000000,29.342,29.8847,29.0503,29.6228,4182549.5380406,0
+MOS.US,D,20170202,000000,29.5394,29.6228,28.7626,29.4074,3002861.7389551,0
+MOS.US,D,20170203,000000,29.4838,29.8747,29.464,29.7835,5286665.8460688,0
+MOS.US,D,20170206,000000,29.708,30.0533,29.5474,29.9511,6192009.7082704,0
+MOS.US,D,20170207,000000,29.0811,30.8757,28.6684,30.1366,7836059.3263039,0
+MOS.US,D,20170208,000000,30.1366,30.4749,29.5474,30.1178,5139795.8168372,0
+MOS.US,D,20170209,000000,30.2854,30.4551,29.5394,29.7646,5351088.750458,0
+MOS.US,D,20170210,000000,29.9957,30.8935,29.9957,30.7279,4937687.867097,0
+MOS.US,D,20170213,000000,30.9758,32.1287,30.9491,31.5592,6400790.6818571,0
+MOS.US,D,20170214,000000,31.466,31.8251,31.2408,31.8112,3639560.9508028,0
+MOS.US,D,20170215,000000,31.8012,31.8301,31.1991,31.586,4463011.0854569,0
+MOS.US,D,20170216,000000,31.4938,31.6088,30.7944,30.9958,3956306.8133823,0
+MOS.US,D,20170217,000000,30.9858,31.4164,30.6317,31.4065,2962884.0764545,0
+MOS.US,D,20170221,000000,31.6981,31.6981,31.2764,31.4561,3234619.2843784,0
+MOS.US,D,20170222,000000,31.2041,31.4065,30.9451,30.9758,2547528.6623928,0
+MOS.US,D,20170223,000000,31.1465,31.1465,29.4253,29.7646,7422890.2851611,0
+MOS.US,D,20170224,000000,29.4253,29.5117,29.0254,29.3797,4690566.2386723,0
+MOS.US,D,20170227,000000,29.342,29.5939,29.1734,29.4937,5012715.0329463,0
+MOS.US,D,20170228,000000,29.469,30.0533,29.3113,29.4204,9038422.3023423,0
+MOS.US,D,20170301,000000,29.2686,30.091,29.2686,29.2686,7089939.6595368,0
+MOS.US,D,20170302,000000,29.3261,29.4015,28.6842,28.6932,5656285.8465405,0
+MOS.US,D,20170303,000000,28.582,28.6574,28.2309,28.5087,6918452.0187674,0
+MOS.US,D,20170306,000000,28.3082,28.4303,27.9481,27.967,4258609.9137755,0
+MOS.US,D,20170307,000000,27.9869,28.0246,27.3142,27.5256,9697356.1909282,0
+MOS.US,D,20170308,000000,27.592,27.7705,27.0156,27.0434,8605166.6530137,0
+MOS.US,D,20170309,000000,27.5543,28.7606,27.1506,27.3519,12612212.639861,0
+MOS.US,D,20170310,000000,27.3817,27.7607,27.215,27.5344,6158872.3992173,0
+MOS.US,D,20170313,000000,27.6406,27.7657,27.333,27.4679,2969557.100301,0
+MOS.US,D,20170314,000000,27.1952,27.3063,26.847,26.9779,3480000.080147,0
+MOS.US,D,20170315,000000,27.1506,27.6059,26.9293,27.4879,3899187.9468771,0
+MOS.US,D,20170316,000000,27.6584,27.7339,27.2963,27.343,2879964.1950888,0
+MOS.US,D,20170317,000000,27.4303,27.6307,27.2874,27.5156,5118260.6987922,0
+MOS.US,D,20170320,000000,27.5633,27.8936,27.3519,27.592,3233545.754107,0
+MOS.US,D,20170321,000000,27.592,27.9104,26.9957,27.0156,3746685.159752,0
+MOS.US,D,20170322,000000,27.0156,27.2428,26.7329,27.1218,2836825.4143431,0
+MOS.US,D,20170323,000000,27.1596,27.5256,27.0345,27.3519,2087460.9645304,0
+MOS.US,D,20170324,000000,27.333,27.4303,26.9581,27.1218,2288412.7272083,0
+MOS.US,D,20170327,000000,26.847,27.2626,26.7726,27.0156,3257891.2030408,0
+MOS.US,D,20170328,000000,27.0246,27.705,27.0246,27.5156,3020224.7050815,0
+MOS.US,D,20170329,000000,27.5256,28.1118,27.3916,27.8082,2902495.2266625,0
+MOS.US,D,20170330,000000,27.705,27.8846,27.3717,27.6873,3177496.3858346,0
+MOS.US,D,20170331,000000,27.583,27.8033,27.2874,27.5256,4477240.1495985,0
+MOS.US,D,20170403,000000,27.592,27.7607,26.8013,27.2716,4196741.3058254,0
+MOS.US,D,20170404,000000,27.2527,27.5156,26.9581,27.5056,4864573.903553,0
+MOS.US,D,20170405,000000,27.6952,27.836,27.3242,27.3519,5639573.0466348,0
+MOS.US,D,20170406,000000,27.3519,27.6683,27.225,27.5344,3453903.7184608,0
+MOS.US,D,20170407,000000,27.4015,27.4829,27.1773,27.215,2629470.7744033,0
+MOS.US,D,20170410,000000,27.3063,27.4779,27.0434,27.2963,3094383.9746269,0
+MOS.US,D,20170411,000000,27.2874,27.4015,26.6673,27.0632,3960633.1907765,0
+MOS.US,D,20170412,000000,26.9382,27.0345,26.5147,26.5533,4025214.3526799,0
+MOS.US,D,20170413,000000,26.4859,26.5622,25.8649,25.9036,4484814.3340673,0
+MOS.US,D,20170417,000000,25.9213,25.9988,25.6565,25.8083,4736224.0355196,0
+MOS.US,D,20170418,000000,25.6168,25.6416,25.3003,25.5028,4107563.7005867,0
+MOS.US,D,20170419,000000,25.5702,25.6665,25.2052,25.3102,3248125.605605,0
+MOS.US,D,20170420,000000,25.4393,25.713,25.3679,25.5603,3639364.3889221,0
+MOS.US,D,20170421,000000,25.5028,25.588,25.1575,25.1575,3752168.7322181,0
+MOS.US,D,20170424,000000,25.5226,25.7002,25.4036,25.5523,5148208.6653301,0
+MOS.US,D,20170425,000000,25.838,26.1396,25.7429,25.979,4582331.2030948,0
+MOS.US,D,20170426,000000,25.8182,25.959,25.3292,25.8649,5500337.6824506,0
+MOS.US,D,20170427,000000,25.9988,26.3073,25.8282,25.8946,4468057.1817372,0
+MOS.US,D,20170428,000000,25.9888,26.0454,25.3539,25.4036,5737045.563238,0
+MOS.US,D,20170501,000000,25.5801,25.6069,25.2805,25.3489,4596003.8459127,0
+MOS.US,D,20170502,000000,24.5613,24.6288,23.1882,23.5355,14767831.184514,0
+MOS.US,D,20170503,000000,23.3281,23.4412,22.1883,22.2905,12243103.700279,0
+MOS.US,D,20170504,000000,22.3371,22.5395,21.8887,21.9958,8951915.9226615,0
+MOS.US,D,20170505,000000,22.0721,22.2994,22.0721,22.1188,8220838.7838192,0
+MOS.US,D,20170508,000000,22.1485,22.3222,21.9671,22.2061,7247843.362337,0
+MOS.US,D,20170509,000000,22.6397,22.7517,22.1288,22.1585,9780931.2785628,0
+MOS.US,D,20170510,000000,22.1883,22.2815,22.0721,22.1288,11226064.305391,0
+MOS.US,D,20170511,000000,22.1485,22.5018,21.8937,22.3559,7250558.9403193,0
+MOS.US,D,20170512,000000,22.3083,22.4501,21.603,21.6128,6150205.532294,0
+MOS.US,D,20170515,000000,21.8083,22.3371,21.7358,22.1188,4728141.8141901,0
+MOS.US,D,20170516,000000,22.1188,22.3083,21.9214,22.0821,3632584.5160533,0
+MOS.US,D,20170517,000000,21.7637,21.9581,21.3182,21.5177,5463887.0456961,0
+MOS.US,D,20170518,000000,21.2329,21.6437,21.1585,21.5554,5006357.5161184,0
+MOS.US,D,20170519,000000,21.6487,22.5434,21.6387,22.3083,5983308.3674456,0
+MOS.US,D,20170522,000000,22.4501,22.5245,21.5931,21.7885,5247612.5284122,0
+MOS.US,D,20170523,000000,21.8937,22.1585,21.7985,21.9958,5437795.724058,0
+MOS.US,D,20170524,000000,22.0157,22.1387,21.6764,21.8282,3048649.5690466,0
+MOS.US,D,20170525,000000,21.8282,22.0921,21.3927,21.603,3412043.0939442,0
+MOS.US,D,20170526,000000,21.5454,21.8937,21.484,21.846,2640500.4159334,0
+MOS.US,D,20170530,000000,21.8371,21.8937,21.6952,21.7785,2332433.516393,0
+MOS.US,D,20170531,000000,21.7985,21.7985,21.1536,21.4869,4925392.1654535,0
+MOS.US,D,20170601,000000,21.4869,21.8986,21.3143,21.6377,3588043.5938921,0
+MOS.US,D,20170602,000000,21.5811,21.601,21.1924,21.3618,3794453.7287949,0
+MOS.US,D,20170605,000000,21.2478,21.5811,21.1546,21.4572,3633275.0026598,0
+MOS.US,D,20170606,000000,21.3232,21.5256,21.1337,21.4572,3215728.175631,0
+MOS.US,D,20170607,000000,21.4572,21.467,21.0276,21.1238,4243375.8640182,0
+MOS.US,D,20170608,000000,21.1238,21.6377,21.0564,21.4085,3002074.4834227,0
+MOS.US,D,20170609,000000,21.7051,22.4491,21.5335,22.3202,5181868.123379,0
+MOS.US,D,20170612,000000,22.3202,23.2131,22.1208,22.3589,6872732.7333317,0
+MOS.US,D,20170613,000000,22.3589,22.6069,22.1108,22.5018,4698240.2160958,0
+MOS.US,D,20170614,000000,22.4918,22.5981,21.4959,21.5911,4538931.3478512,0
+MOS.US,D,20170615,000000,21.3798,21.6109,21.105,21.2021,4206005.9224679,0
+MOS.US,D,20170616,000000,21.229,21.5722,21.0663,21.5634,6340666.9386017,0
+MOS.US,D,20170619,000000,21.6278,21.7885,21.5434,21.7051,3629333.6849498,0
+MOS.US,D,20170620,000000,21.5722,21.5722,21.0762,21.096,3661931.7088431,0
+MOS.US,D,20170621,000000,21.1337,21.2578,20.6824,20.7657,4305101.3345988,0
+MOS.US,D,20170622,000000,20.7756,21.3331,20.7071,21.1924,6149394.0845302,0
+MOS.US,D,20170623,000000,21.2677,21.8738,20.9889,21.8083,4795227.88006,0
+MOS.US,D,20170626,000000,21.8639,22.1208,21.7528,22.0544,3652193.3276676,0
+MOS.US,D,20170627,000000,22.0941,22.1605,21.4869,21.4869,2630141.1008169,0
+MOS.US,D,20170628,000000,21.6854,21.8937,21.4274,21.4373,2566972.1604254,0
+MOS.US,D,20170629,000000,21.5057,21.8322,21.3618,21.467,3120262.6062299,0
+MOS.US,D,20170630,000000,21.5811,21.7985,21.4085,21.6754,2699153.4731175,0
+MOS.US,D,20170703,000000,21.8738,22.6348,21.8182,22.5682,2516896.2573063,0
+MOS.US,D,20170705,000000,22.5584,22.6069,21.6764,21.7151,4639145.6506874,0
+MOS.US,D,20170706,000000,21.5811,21.73,21.2211,21.2677,3388354.8672986,0
+MOS.US,D,20170707,000000,21.3431,21.5256,21.0464,21.4572,3662772.3888866,0
+MOS.US,D,20170710,000000,21.4959,22.9591,21.3897,22.5981,7175400.7332162,0
+MOS.US,D,20170711,000000,22.5881,22.7478,21.9591,22.4731,5977113.1401705,0
+MOS.US,D,20170712,000000,22.6725,23.0662,22.2647,22.3787,5590419.4723404,0
+MOS.US,D,20170713,000000,22.34,22.6922,22.1823,22.6445,3320529.9303593,0
+MOS.US,D,20170714,000000,22.5484,22.6625,22.3302,22.5206,3109775.2738886,0
+MOS.US,D,20170717,000000,22.5682,23.0128,22.4918,22.7478,2913416.003151,0
+MOS.US,D,20170718,000000,22.6922,22.7756,22.4731,22.7567,2071495.0997712,0
+MOS.US,D,20170719,000000,22.8341,23.4035,22.7954,23.2984,3976421.6458382,0
+MOS.US,D,20170720,000000,23.4621,23.5176,22.8917,23.1952,3578350.5731506,0
+MOS.US,D,20170721,000000,23.2042,23.3748,22.8242,23.1397,3077299.2191623,0
+MOS.US,D,20170724,000000,23.0325,23.1198,22.7954,22.9403,2355622.7782645,0
+MOS.US,D,20170725,000000,22.9968,23.3182,22.7855,22.9968,3372107.7678487,0
+MOS.US,D,20170726,000000,23.0911,23.2042,22.2925,22.4056,3667603.7791126,0
+MOS.US,D,20170727,000000,22.4442,22.9731,22.1615,22.6725,4067007.4405502,0
+MOS.US,D,20170728,000000,22.6725,23.0612,22.6725,22.9491,3172794.0208431,0
+MOS.US,D,20170731,000000,22.9691,23.1397,22.7756,22.9204,3561935.13609,0
+MOS.US,D,20170801,000000,22.6248,22.6248,20.8619,21.7348,11345556.792678,0
+MOS.US,D,20170802,000000,21.6477,21.7151,20.9343,21.1238,6020351.7138711,0
+MOS.US,D,20170803,000000,21.0276,21.5057,20.9433,21.1924,3790259.4006642,0
+MOS.US,D,20170804,000000,21.2677,21.472,21.0712,21.4373,3346888.3745531,0
+MOS.US,D,20170807,000000,21.467,21.477,20.7756,20.8619,4581803.0060411,0
+MOS.US,D,20170808,000000,20.853,21.0663,20.3451,20.4512,5773521.4002336,0
+MOS.US,D,20170809,000000,20.4224,20.471,20.0703,20.1843,4447381.895919,0
+MOS.US,D,20170810,000000,20.1188,20.2884,19.354,19.5663,7466162.1231799,0
+MOS.US,D,20170811,000000,19.74,19.7974,19.0454,19.3113,5805534.7785331,0
+MOS.US,D,20170814,000000,19.4057,19.5961,19.2449,19.2826,5026378.6036774,0
+MOS.US,D,20170815,000000,19.1596,19.227,18.7696,19.1426,7050552.6906879,0
+MOS.US,D,20170816,000000,19.1973,19.7052,19.1516,19.5296,5904866.0649208,0
+MOS.US,D,20170817,000000,19.5008,19.8927,19.0653,19.0831,4027964.20299,0
+MOS.US,D,20170818,000000,19.0454,19.0692,18.599,18.854,4703473.80217,0
+MOS.US,D,20170821,000000,18.864,18.9522,18.6883,18.854,2726631.8160264,0
+MOS.US,D,20170822,000000,18.98,19.2924,18.9224,18.9324,4009244.4558821,0
+MOS.US,D,20170823,000000,18.8937,19.2826,18.8937,19.1526,3069541.5769383,0
+MOS.US,D,20170824,000000,19.1793,19.3887,18.9889,19.1695,2507014.7387613,0
+MOS.US,D,20170825,000000,19.3113,19.5008,19.1883,19.339,2423336.834143,0
+MOS.US,D,20170828,000000,19.3689,19.4154,18.864,19.0554,3624948.8429962,0
+MOS.US,D,20170829,000000,18.9125,18.9423,18.7111,18.9324,3052749.1442707,0
+MOS.US,D,20170830,000000,18.8937,18.8937,18.6744,18.8173,2111597.7554677,0
+MOS.US,D,20170831,000000,18.9324,19.1129,18.7161,18.971,3677851.2051585,0
+MOS.US,D,20170901,000000,19.0355,19.237,18.9889,19.0931,2690103.5625292,0
+MOS.US,D,20170905,000000,19.0931,19.2071,18.4383,18.476,5506721.4075292,0
+MOS.US,D,20170906,000000,18.5633,18.974,18.4106,18.8867,6249612.419405,0
+MOS.US,D,20170907,000000,18.9264,19.0404,18.6437,18.6863,5141510.4412425,0
+MOS.US,D,20170908,000000,18.6664,18.7042,18.3996,18.5534,4046018.6637325,0
+MOS.US,D,20170911,000000,18.6566,19.341,18.6288,19.1476,6380337.1581607,0
+MOS.US,D,20170912,000000,19.223,19.6705,19.1843,19.3857,5079131.7804123,0
+MOS.US,D,20170913,000000,19.4334,19.4889,19.1377,19.2607,3163434.6512939,0
+MOS.US,D,20170914,000000,19.2508,19.5752,19.218,19.5564,3982809.4029553,0
+MOS.US,D,20170915,000000,19.5851,19.8748,19.5087,19.7697,6641995.2936686,0
+MOS.US,D,20170918,000000,19.7697,20.9125,19.7697,20.3897,7611910.2376772,0
+MOS.US,D,20170919,000000,20.4473,20.5613,19.8301,19.9403,5241406.213031,0
+MOS.US,D,20170920,000000,20.0543,20.4284,19.7836,19.9681,4931988.580567,0
+MOS.US,D,20170921,000000,19.9124,20.3698,19.8252,20.0365,4604951.9475269,0
+MOS.US,D,20170922,000000,19.977,20.092,19.845,19.9581,2286229.3783183,0
+MOS.US,D,20170925,000000,19.977,20.3649,19.8937,20.3411,4061179.1287857,0
+MOS.US,D,20170926,000000,20.3698,20.5802,20.092,20.4671,3335787.1643383,0
+MOS.US,D,20170927,000000,20.5802,20.6189,20.2547,20.5335,3195309.9322721,0
+MOS.US,D,20170928,000000,20.59,20.9571,20.3014,20.3798,4498889.1727333,0
+MOS.US,D,20170929,000000,20.3798,20.6664,20.2547,20.6565,2915028.8185822,0
+MOS.US,D,20171002,000000,20.6,20.971,20.5058,20.8124,4052105.025966,0
+MOS.US,D,20171003,000000,20.9532,20.9611,20.6953,20.8221,3092595.7655175,0
+MOS.US,D,20171004,000000,20.8124,20.9899,20.7051,20.7835,2935793.8172587,0
+MOS.US,D,20171005,000000,20.8124,20.852,20.6189,20.7051,4198411.5778063,0
+MOS.US,D,20171006,000000,20.6377,20.6664,20.0266,20.112,5106702.8602085,0
+MOS.US,D,20171009,000000,19.855,20.112,19.8252,20.0365,4085589.0903368,0
+MOS.US,D,20171010,000000,20.1218,20.1496,19.9403,20.0166,2183282.3613359,0
+MOS.US,D,20171011,000000,20.1983,20.4473,20.1218,20.1883,2821728.4538975,0
+MOS.US,D,20171012,000000,20.112,20.35,20.0415,20.3114,3044118.5656946,0
+MOS.US,D,20171013,000000,20.3798,21.097,20.35,20.8421,3914843.3446657,0
+MOS.US,D,20171016,000000,20.8698,20.981,20.7448,20.9532,2603414.7331028,0
+MOS.US,D,20171017,000000,20.8321,20.8996,19.9869,20.1496,4840296.999275,0
+MOS.US,D,20171018,000000,20.1496,20.4968,20.0733,20.2458,3507671.9609077,0
+MOS.US,D,20171019,000000,20.1407,20.2647,20.0266,20.1883,2764951.3026618,0
+MOS.US,D,20171020,000000,20.2934,20.5058,20.112,20.4869,2459549.5806214,0
+MOS.US,D,20171023,000000,20.477,20.6377,20.1218,20.1218,2328967.9792352,0
+MOS.US,D,20171024,000000,20.1983,20.8609,20.1218,20.7151,3542572.278829,0
+MOS.US,D,20171025,000000,20.7647,20.7835,20.3411,20.609,2824742.4027346,0
+MOS.US,D,20171026,000000,20.3311,20.3599,19.9314,20.2458,4144440.7254209,0
+MOS.US,D,20171027,000000,20.0068,20.1883,19.9581,20.0365,4254797.6213,0
+MOS.US,D,20171030,000000,20.0633,20.2747,19.855,19.9482,4944172.39314,0
+MOS.US,D,20171031,000000,21.3361,21.9105,20.9899,21.3748,12323818.056543,0
+MOS.US,D,20171101,000000,22.0246,22.1407,21.5296,21.6625,7960292.4829491,0
+MOS.US,D,20171102,000000,21.853,22.0057,21.4313,21.5007,5647709.7004851,0
+MOS.US,D,20171103,000000,21.5296,21.5771,21.2885,21.4125,4663778.3823699,0
+MOS.US,D,20171106,000000,21.4125,21.9492,21.4125,21.5207,5070847.9571538,0
+MOS.US,D,20171107,000000,21.5296,21.6714,21.2795,21.5861,6196827.9943711,0
+MOS.US,D,20171108,000000,21.5861,21.8103,21.3748,21.6625,4979249.1127491,0
+MOS.US,D,20171109,000000,21.4512,21.8153,21.3262,21.5296,6107292.5457086,0
+MOS.US,D,20171110,000000,21.4512,22.0197,21.4512,21.853,5053032.3946971,0
+MOS.US,D,20171113,000000,21.7211,22.3887,21.7211,22.2755,5452048.9804311,0
+MOS.US,D,20171114,000000,22.1992,22.4364,21.843,22.0057,3873749.8154886,0
+MOS.US,D,20171115,000000,21.8252,21.8718,21.3698,21.4125,3661499.2727056,0
+MOS.US,D,20171116,000000,21.5296,21.7408,21.4611,21.5107,4726377.7973122,0
+MOS.US,D,20171117,000000,21.471,22.1605,21.4611,21.9492,3992304.8538064,0
+MOS.US,D,20171120,000000,21.9492,22.1108,21.7765,22.0345,3907144.1670011,0
+MOS.US,D,20171121,000000,22.1505,22.7329,22.1308,22.5911,6228395.8324077,0
+MOS.US,D,20171122,000000,22.6862,22.9452,22.6615,22.8579,3701067.6832905,0
+MOS.US,D,20171124,000000,22.9363,22.9938,22.6764,22.8192,1502785.1304349,0
+MOS.US,D,20171127,000000,22.7607,22.8966,22.4611,22.4661,3123388.4441375,0
+MOS.US,D,20171128,000000,22.5048,23.0931,22.4462,23.0484,5155888.6908115,0
+MOS.US,D,20171129,000000,23.1754,23.596,23.098,23.3371,5701156.3878555,0
+MOS.US,D,20171130,000000,23.4125,23.6416,23.2111,23.2399,6838727.5279747,0
+MOS.US,D,20171201,000000,23.2587,23.6218,22.9164,23.2309,5308892.4587298,0
+MOS.US,D,20171204,000000,23.3371,23.4888,22.6198,22.6764,5157890.5979655,0
+MOS.US,D,20171205,000000,22.601,22.9115,22.3559,22.8094,5431407.9669409,0
+MOS.US,D,20171206,000000,22.7042,23.0484,22.4066,22.4264,4508972.2932072,0
+MOS.US,D,20171207,000000,22.3302,22.9264,22.1992,22.8678,5661965.9808872,0
+MOS.US,D,20171208,000000,22.9741,22.9938,22.4958,22.6288,4139848.2334806,0
+MOS.US,D,20171211,000000,22.6387,22.9838,22.6387,22.8381,2540122.8155347,0
+MOS.US,D,20171212,000000,22.8579,23.8838,22.8381,23.7766,9739484.9460102,0
+MOS.US,D,20171213,000000,23.9025,24.1327,23.4908,23.6526,5806308.9299401,0
+MOS.US,D,20171214,000000,23.6704,23.8598,23.2042,23.8549,13472233.364417,0
+MOS.US,D,20171215,000000,23.8063,23.9552,23.3658,23.8748,18080813.138655,0
+MOS.US,D,20171218,000000,24.0375,24.1327,23.4432,23.4809,5559951.3728259,0
+MOS.US,D,20171219,000000,23.4908,23.7091,23.3281,23.4631,4650127.9157642,0
+MOS.US,D,20171220,000000,23.4721,23.7666,23.4135,23.4531,3768992.4131847,0
+MOS.US,D,20171221,000000,23.5098,24.221,23.4432,24.1813,4454559.9325974,0
+MOS.US,D,20171222,000000,24.2588,24.5712,24.2061,24.4472,3090372.0962418,0
+MOS.US,D,20171226,000000,24.4572,24.6346,24.2865,24.4293,2484590.5562099,0
+MOS.US,D,20171227,000000,24.3628,24.6298,24.2588,24.4195,3029648.5872479,0
+MOS.US,D,20171228,000000,24.3331,24.7835,24.3232,24.4859,2617164.9926633,0
+MOS.US,D,20171229,000000,24.9095,25.0236,24.3628,24.5811,3746681.1277135,0
+MOS.US,D,20180102,000000,24.8609,25.5483,24.8609,25.5285,4972610.3612304,0
+MOS.US,D,20180103,000000,25.6347,25.7279,25.2825,25.3023,3942383.1761629,0
+MOS.US,D,20180104,000000,25.3896,25.7329,25.0523,25.6942,4881152.6381759,0
+MOS.US,D,20180105,000000,25.8579,25.9918,25.4799,25.7329,5211116.5312236,0
+MOS.US,D,20180108,000000,25.7905,25.7905,24.8122,25.1862,4377860.478748,0
+MOS.US,D,20180109,000000,25.2349,25.3322,24.8826,25.0136,4074055.4439845,0
+MOS.US,D,20180110,000000,24.5047,24.9899,24.4372,24.8222,5982848.7150477,0
+MOS.US,D,20180111,000000,24.9472,25.9819,24.9333,25.9333,5975531.5730383,0
+MOS.US,D,20180112,000000,26.0017,26.1346,25.8669,26.0782,3382507.4033509,0
+MOS.US,D,20180116,000000,26.1079,26.1079,24.5146,24.5999,6320875.6772417,0
+MOS.US,D,20180117,000000,24.7538,24.7538,24.1624,24.467,3926143.1327805,0
+MOS.US,D,20180118,000000,24.4372,25.4016,24.3132,25.1208,6659098.1933068,0
+MOS.US,D,20180119,000000,25.2448,25.5434,24.8371,25.4164,4552164.4984641,0
+MOS.US,D,20180122,000000,25.3322,25.6744,25.1665,25.5385,4858335.3318632,0
+MOS.US,D,20180123,000000,25.972,26.351,25.8767,26.1535,6309448.8799117,0
+MOS.US,D,20180124,000000,26.2586,26.346,25.9135,26.0592,5088218.9873574,0
+MOS.US,D,20180125,000000,26.2399,26.346,25.5583,25.5682,4645538.4478528,0
+MOS.US,D,20180126,000000,25.7042,26.5732,25.6783,26.459,4455242.3551268,0
+MOS.US,D,20180129,000000,26.3728,27.1139,26.346,26.5365,7840357.479428,0
+MOS.US,D,20180130,000000,26.3073,26.7586,25.9056,26.0493,4176309.9583412,0
+MOS.US,D,20180131,000000,26.1733,26.2586,25.6099,26.1535,5414752.6235849,0
+MOS.US,D,20180201,000000,25.972,26.5265,25.6248,25.7429,5695801.8406239,0
+MOS.US,D,20180202,000000,25.595,25.713,24.5424,24.9472,5767741.4729321,0
+MOS.US,D,20180205,000000,24.6783,24.9919,23.7279,23.7379,7314585.6969182,0
+MOS.US,D,20180206,000000,23.1942,24.1913,22.7429,24.0186,7178497.3388441,0
+MOS.US,D,20180207,000000,23.9988,24.6099,23.8748,24.1913,4670582.4474702,0
+MOS.US,D,20180208,000000,24.1813,24.3529,23.1178,23.1178,4713651.6755505,0
+MOS.US,D,20180209,000000,23.4333,23.597,22.475,23.3281,7138875.503748,0
+MOS.US,D,20180212,000000,23.7468,24.2964,23.4859,24.1526,4734044.7186682,0
+MOS.US,D,20180213,000000,24.0186,24.2775,23.7329,24.1526,3142464.0186499,0
+MOS.US,D,20180214,000000,23.8549,24.8371,23.8549,24.6396,4260555.3723893,0
+MOS.US,D,20180215,000000,24.9095,25.0136,24.3678,24.7735,5062074.2412082,0
+MOS.US,D,20180216,000000,24.718,24.9095,24.3628,24.3628,6533781.4262937,0
+MOS.US,D,20180220,000000,25.6347,26.2199,25.6347,25.6347,8300067.3338667,0
+MOS.US,D,20180221,000000,26.3728,26.9015,26.2199,26.3073,8065863.3490362,0
+MOS.US,D,20180222,000000,26.459,26.8727,26.1346,26.2973,6040152.0473178,0
+MOS.US,D,20180223,000000,26.6326,27.6307,26.4313,27.5334,6373492.7726746,0
+MOS.US,D,20180226,000000,27.6496,27.9729,26.7389,27.0057,5046808.943152,0
+MOS.US,D,20180227,000000,26.9769,26.9957,25.6744,25.6942,7013878.2757923,0
+MOS.US,D,20180228,000000,25.7706,25.8489,25.2438,25.2438,6091945.5988712,0
+MOS.US,D,20180301,000000,25.2239,25.6049,24.7915,25.2825,4371122.9422842,0
+MOS.US,D,20180302,000000,25.1852,25.713,24.6585,25.6545,3656602.3618526,0
+MOS.US,D,20180305,000000,26.088,27.1257,26.0205,26.835,8996170.5700837,0
+MOS.US,D,20180306,000000,26.9977,27.2934,26.3281,26.6039,5460626.1344961,0
+MOS.US,D,20180307,000000,26.2884,26.4789,25.8866,26.1645,3987866.5873417,0
+MOS.US,D,20180308,000000,26.2309,26.2309,25.4998,26.1743,4625132.3006097,0
+MOS.US,D,20180309,000000,26.3737,27.9859,25.9918,27.0959,7913388.7861812,0
+MOS.US,D,20180312,000000,26.9779,27.1059,26.3281,26.4888,4922825.7728986,0
+MOS.US,D,20180313,000000,26.5176,27.1356,26.3936,26.4789,4334448.5273886,0
+MOS.US,D,20180314,000000,26.5662,26.7002,25.9433,25.9918,4171546.1047613,0
+MOS.US,D,20180315,000000,26.0107,26.1456,25.2745,25.3122,4192785.8759804,0
+MOS.US,D,20180316,000000,25.2339,25.3519,24.9709,25.0316,6347957.8723603,0
+MOS.US,D,20180319,000000,24.8013,24.8499,24.1704,24.5414,5105306.7668508,0
+MOS.US,D,20180320,000000,24.6386,24.725,23.9779,24.0067,2882247.3369336,0
+MOS.US,D,20180321,000000,24.0454,24.6585,23.9302,24.2279,3434646.7022124,0
+MOS.US,D,20180322,000000,23.8728,24.4462,23.6506,23.6684,4799408.0960557,0
+MOS.US,D,20180323,000000,23.6684,24.0067,23.2379,23.2666,3415320.1332985,0
+MOS.US,D,20180326,000000,23.6595,23.6784,23.1149,23.6406,4027453.1421003,0
+MOS.US,D,20180327,000000,23.7746,24.0742,23.0455,23.2091,5274259.2633643,0
+MOS.US,D,20180328,000000,23.219,23.3153,22.4721,22.6069,4855361.7034119,0
+MOS.US,D,20180329,000000,22.7399,23.4402,22.7299,23.2854,5064588.2172615,0
+MOS.US,D,20180402,000000,23.2567,23.4204,22.4809,22.7012,3132289.1692984,0
+MOS.US,D,20180403,000000,22.8262,23.0265,22.4621,22.9521,3599401.8465662,0
+MOS.US,D,20180404,000000,22.2032,23.1446,21.9611,23.1149,5037702.5840236,0
+MOS.US,D,20180405,000000,23.3351,24.2568,23.2468,24.1604,5469244.6169565,0
+MOS.US,D,20180406,000000,23.7845,23.853,23.0068,23.2289,4141616.282397,0
+MOS.US,D,20180409,000000,23.3916,23.7746,23.0752,23.4878,4162973.9907445,0
+MOS.US,D,20180410,000000,23.9779,24.3311,23.7646,24.0067,3296809.4474051,0
+MOS.US,D,20180411,000000,23.6406,23.9581,23.2339,23.4015,4907872.9578322,0
+MOS.US,D,20180412,000000,23.5068,24.0365,23.4015,23.8043,3432453.2732259,0
+MOS.US,D,20180413,000000,23.9968,24.0454,23.5166,23.8241,2071678.5575265,0
+MOS.US,D,20180416,000000,24.0067,24.2279,23.7944,24.1704,3253859.1644628,0
+MOS.US,D,20180417,000000,24.3985,24.6773,24.0652,24.5414,4871497.921801,0
+MOS.US,D,20180418,000000,24.7725,25.2339,24.6585,24.9749,4255424.6032989,0
+MOS.US,D,20180419,000000,24.9562,25.0711,24.4283,24.7915,3256452.7732781,0
+MOS.US,D,20180420,000000,24.7528,24.9889,24.4332,24.6288,3425503.0467272,0
+MOS.US,D,20180423,000000,24.5801,24.966,24.3886,24.8312,4385371.1586091,0
+MOS.US,D,20180424,000000,24.9939,25.5087,24.717,25.0226,5195976.2263634,0
+MOS.US,D,20180425,000000,24.8986,26.0395,24.717,25.8966,5634796.0889295,0
+MOS.US,D,20180426,000000,26.0017,26.3638,25.7905,26.0592,5638138.6489107,0
+MOS.US,D,20180427,000000,26.0107,26.1743,25.7527,26.0395,3378645.7184029,0
+MOS.US,D,20180430,000000,26.0395,26.2983,25.7746,25.8489,6004365.688919,0
+MOS.US,D,20180501,000000,25.6645,25.8579,25.3322,25.7527,4491123.4664322,0
+MOS.US,D,20180502,000000,25.8292,26.4184,25.8292,26.0305,4482122.9483165,0
+MOS.US,D,20180503,000000,25.9056,26.088,25.5483,25.9056,5227590.4328436,0
+MOS.US,D,20180504,000000,25.7429,26.5176,25.713,26.3083,3035045.4708845,0
+MOS.US,D,20180507,000000,26.2983,26.7596,26.1356,26.4323,4471840.241933,0
+MOS.US,D,20180508,000000,25.8966,26.2309,24.8212,25.0316,10809411.582916,0
+MOS.US,D,20180509,000000,25.0126,25.2339,24.466,24.7428,6596937.2625598,0
+MOS.US,D,20180510,000000,24.8599,25.4521,24.6773,25.3023,4024546.0422856,0
+MOS.US,D,20180511,000000,25.4164,25.6347,25.3122,25.47,3390154.1645141,0
+MOS.US,D,20180514,000000,25.6347,26.2646,25.6248,26.0592,3442091.8614466,0
+MOS.US,D,20180515,000000,26.0782,26.5474,25.8966,26.4422,5469818.1744443,0
+MOS.US,D,20180516,000000,26.46,26.72,26.1793,26.5939,6202888.1483538,0
+MOS.US,D,20180517,000000,26.6039,26.9382,26.4135,26.8727,5302316.2038092,0
+MOS.US,D,20180518,000000,26.8628,27.086,26.6039,26.7696,3398950.0566719,0
+MOS.US,D,20180521,000000,27.1633,27.4879,26.7696,27.1257,5666611.8973387,0
+MOS.US,D,20180522,000000,27.2011,27.2845,26.7845,26.8083,4727435.1994293,0
+MOS.US,D,20180523,000000,26.5474,26.9015,26.0255,26.9015,4538359.8063828,0
+MOS.US,D,20180524,000000,26.7696,27.0473,26.6237,26.72,3974583.0362466,0
+MOS.US,D,20180525,000000,26.7002,26.8827,26.2796,26.8827,3059951.3731806,0
+MOS.US,D,20180529,000000,26.5742,26.968,26.5077,26.6912,4225398.0120087,0
+MOS.US,D,20180530,000000,26.7993,26.9977,26.5375,26.8926,3415601.3679893,0
+MOS.US,D,20180531,000000,26.8628,27.0374,26.2646,26.3638,5432365.5761031,0
+MOS.US,D,20180601,000000,26.5841,26.7497,26.4323,26.5275,3629523.190763,0
+MOS.US,D,20180604,000000,26.6139,26.6813,26.0395,26.338,2447844.5726296,0
+MOS.US,D,20180605,000000,26.3737,26.9581,26.347,26.7299,3190026.9537253,0
+MOS.US,D,20180606,000000,26.7993,27.9283,26.7894,27.9204,5426619.9211295,0
+MOS.US,D,20180607,000000,27.9283,28.2944,27.839,28.1327,5657152.7348348,0
+MOS.US,D,20180608,000000,28.1227,28.4481,27.6624,28.2844,3909602.702524,0
+MOS.US,D,20180611,000000,28.218,28.468,27.9283,28.2656,3530241.2968479,0
+MOS.US,D,20180612,000000,28.2557,28.4383,27.9154,28.2944,3431616.625221,0
+MOS.US,D,20180613,000000,28.3509,28.7071,28.085,28.4977,4373326.451367,0
+MOS.US,D,20180614,000000,28.6317,28.7557,28.095,28.3043,3873217.5863964,0
+MOS.US,D,20180615,000000,28.1426,28.1525,27.4005,27.8241,6192921.9569987,0
+MOS.US,D,20180618,000000,27.6139,28.1525,27.5364,28.085,2857604.5251547,0
+MOS.US,D,20180619,000000,27.6992,27.6992,26.5375,27.1833,5111360.8727757,0
+MOS.US,D,20180620,000000,27.2398,27.4591,26.5524,26.6813,3058345.6138169,0
+MOS.US,D,20180621,000000,26.7399,27.342,26.6813,27.2497,4383219.0580181,0
+MOS.US,D,20180622,000000,27.4492,28.085,27.4492,27.728,4330680.5873374,0
+MOS.US,D,20180625,000000,27.4204,27.5463,26.9204,27.0077,3290649.5004676,0
+MOS.US,D,20180626,000000,27.0077,27.1783,26.7993,26.9293,3609987.9638527,0
+MOS.US,D,20180627,000000,27.3807,27.9016,26.7993,26.9482,4289702.9792695,0
+MOS.US,D,20180628,000000,27.0275,27.3658,26.7002,27.1833,3705521.0698999,0
+MOS.US,D,20180629,000000,27.4104,27.6723,26.9105,26.9293,4087975.0491653,0
+MOS.US,D,20180702,000000,26.6723,26.8173,26.5474,26.6813,3012372.3099509,0
+MOS.US,D,20180703,000000,26.835,26.9581,26.4233,26.5176,2275695.6775334,0
+MOS.US,D,20180705,000000,26.71,26.7596,26.4512,26.6912,2759277.2163729,0
+MOS.US,D,20180706,000000,26.5742,27.0949,26.4035,26.9977,2018303.438841,0
+MOS.US,D,20180709,000000,27.1633,27.4005,27.1536,27.2309,2197450.9448989,0
+MOS.US,D,20180710,000000,27.222,28.0354,27.222,27.7765,3749023.7421273,0
+MOS.US,D,20180711,000000,27.5653,27.7467,26.6227,26.8827,4097074.3522261,0
+MOS.US,D,20180712,000000,27.1356,27.2309,26.6139,27.1257,2472567.0171704,0
+MOS.US,D,20180713,000000,27.0374,27.3232,26.9779,27.0275,1819444.304185,0
+MOS.US,D,20180716,000000,27.0176,27.1159,26.715,26.8628,2797138.0586201,0
+MOS.US,D,20180717,000000,26.8827,27.4591,26.8727,27.3232,4168584.5724258,0
+MOS.US,D,20180718,000000,27.5463,27.6526,27.212,27.3043,2277917.3307898,0
+MOS.US,D,20180719,000000,27.1257,27.2944,26.9254,27.0762,3671577.3531312,0
+MOS.US,D,20180720,000000,26.8827,27.3707,26.8827,27.1923,2937585.050397,0
+MOS.US,D,20180723,000000,27.2309,27.5463,27.1356,27.2497,2110253.070602,0
+MOS.US,D,20180724,000000,28.2745,28.6594,27.728,27.8629,7603424.8124899,0
+MOS.US,D,20180725,000000,27.8926,28.2745,27.4591,28.1803,4282064.2821835,0
+MOS.US,D,20180726,000000,28.1624,28.716,28.0256,28.6784,4931478.5276869,0
+MOS.US,D,20180727,000000,28.6971,28.972,28.3896,28.593,3868081.7772577,0
+MOS.US,D,20180730,000000,28.6784,28.8321,28.4878,28.5077,2554332.7274931,0
+MOS.US,D,20180731,000000,28.6971,29.1486,28.5682,28.9085,3700615.0869601,0
+MOS.US,D,20180801,000000,28.6684,29.0414,28.2557,28.3509,5386210.8305011,0
+MOS.US,D,20180802,000000,28.6217,28.9967,28.3599,28.8896,6263295.1423193,0
+MOS.US,D,20180803,000000,28.8896,29.5244,28.8717,29.2328,6227691.2336662,0
+MOS.US,D,20180806,000000,29.093,29.1486,28.6784,28.8996,7401746.2748582,0
+MOS.US,D,20180807,000000,29.5244,31.0315,29.3211,30.4351,10557580.533433,0
+MOS.US,D,20180808,000000,30.6852,30.7249,29.8847,30.2814,4653657.9655392,0
+MOS.US,D,20180809,000000,30.214,30.8698,30.214,30.7834,3751346.1963482,0
+MOS.US,D,20180810,000000,30.5791,30.7397,30.204,30.2328,4239724.8530859,0
+MOS.US,D,20180813,000000,30.1663,30.1663,28.8807,29.1297,5202967.7812576,0
+MOS.US,D,20180814,000000,29.2825,29.7755,29.215,29.4174,2803495.5754479,0
+MOS.US,D,20180815,000000,29.0553,29.088,28.4481,28.468,4392875.7904123,0
+MOS.US,D,20180816,000000,28.8043,28.9085,28.4094,28.4481,4241796.3129053,0
+MOS.US,D,20180817,000000,28.4094,28.6317,28.2944,28.4481,3533439.7114499,0
+MOS.US,D,20180820,000000,28.7259,29.1386,28.4779,28.5731,5831041.4545774,0
+MOS.US,D,20180821,000000,28.6127,28.7844,28.2944,28.3419,3774997.1266369,0
+MOS.US,D,20180822,000000,28.4094,28.4878,28.075,28.3043,3025371.6023263,0
+MOS.US,D,20180823,000000,28.208,28.3043,27.6992,28.2557,4064993.4372805,0
+MOS.US,D,20180824,000000,28.468,28.6594,28.2944,28.458,2477183.7013422,0
+MOS.US,D,20180827,000000,28.9967,29.961,28.7557,29.3985,6202795.4114665,0
+MOS.US,D,20180828,000000,29.5622,29.9561,29.3985,29.6098,4333906.2181998,0
+MOS.US,D,20180829,000000,29.6297,30.5205,29.5434,30.3301,5864640.4320476,0
+MOS.US,D,20180830,000000,30.1663,30.4351,30.0047,30.0811,3771350.1477432,0
+MOS.US,D,20180831,000000,30.0999,30.204,29.851,30.0235,3398822.0394471,0
+MOS.US,D,20180904,000000,29.9273,30.0424,29.4313,29.5999,3304608.4180245,0
+MOS.US,D,20180905,000000,29.466,29.6297,28.8757,29.3211,3013111.1810203,0
+MOS.US,D,20180906,000000,29.351,29.5107,28.8211,29.1009,2667513.0583865,0
+MOS.US,D,20180907,000000,28.8509,29.0642,28.5166,28.7746,3332179.4978207,0
+MOS.US,D,20180910,000000,28.9075,29.3013,28.8509,29.1197,2334920.2761859,0
+MOS.US,D,20180911,000000,28.9173,30.0424,28.7834,29.7269,4812795.4721443,0
+MOS.US,D,20180912,000000,29.7755,30.1872,29.712,29.9084,3479485.9952284,0
+MOS.US,D,20180913,000000,30.0235,30.2627,29.3896,29.4858,2008003.5962935,0
+MOS.US,D,20180914,000000,29.3896,29.6971,29.3261,29.59,2166939.5009697,0
+MOS.US,D,20180917,000000,30.8528,31.4352,30.6565,30.7457,7315102.8058658,0
+MOS.US,D,20180918,000000,30.9451,31.0622,30.1396,30.2627,4641597.1301428,0
+MOS.US,D,20180919,000000,30.4561,30.9501,30.3013,30.5602,3912930.1423605,0
+MOS.US,D,20180920,000000,30.7557,31.1961,30.711,31.0523,4336953.4313551,0
+MOS.US,D,20180921,000000,31.2636,31.4947,31.0423,31.0722,6134561.2226114,0
+MOS.US,D,20180924,000000,31.09,31.215,30.6962,30.7457,2295457.7066137,0
+MOS.US,D,20180925,000000,30.7557,31.6961,30.7557,31.3381,3607145.3766552,0
+MOS.US,D,20180926,000000,31.3767,31.6227,31.1197,31.2824,3817568.3979528,0
+MOS.US,D,20180927,000000,31.2725,31.3767,30.8975,31.0126,2634110.6427969,0
+MOS.US,D,20180928,000000,31.0325,31.3767,30.8241,31.215,3451804.0343713,0
+MOS.US,D,20181001,000000,31.3767,31.6861,31.1287,31.59,2589194.7410479,0
+MOS.US,D,20181002,000000,31.716,32.2238,31.6376,31.7625,4272518.4308502,0
+MOS.US,D,20181003,000000,31.7914,32.464,31.5622,32.2328,5323931.9626257,0
+MOS.US,D,20181004,000000,32.3291,32.6852,32.2428,32.464,4249871.4781674,0
+MOS.US,D,20181005,000000,32.3846,32.4242,31.4947,31.8211,4294651.2986143,0
+MOS.US,D,20181008,000000,31.8211,32.5523,31.6376,32.4045,3114101.6512828,0
+MOS.US,D,20181009,000000,32.2238,32.5791,31.7725,31.8112,3424947.633413,0
+MOS.US,D,20181010,000000,32.1197,32.3648,30.9828,31.0523,4792415.5331519,0
+MOS.US,D,20181011,000000,31.2437,31.9125,30.9778,31.4154,5405651.3045048,0
+MOS.US,D,20181012,000000,31.965,32.1544,31.4055,31.6088,3304355.4076037,0
+MOS.US,D,20181015,000000,31.5523,31.8925,31.1386,31.6376,3055586.69142,0
+MOS.US,D,20181016,000000,31.841,31.8678,31.3767,31.841,5609975.8674532,0
+MOS.US,D,20181017,000000,31.7547,31.9173,30.9928,31.7625,3889671.3278234,0
+MOS.US,D,20181018,000000,31.5711,32.0821,31.3866,31.5711,3380491.384062,0
+MOS.US,D,20181019,000000,31.59,32.3052,31.59,31.8678,3904663.455266,0
+MOS.US,D,20181022,000000,32.0324,32.0919,31.3291,31.5037,3236920.5703968,0
+MOS.US,D,20181023,000000,30.8241,30.8241,29.59,30.1872,4747064.1712365,0
+MOS.US,D,20181024,000000,30.1962,30.1962,28.2646,28.3688,6898670.8375038,0
+MOS.US,D,20181025,000000,28.602,29.1009,28.4769,28.8311,4306851.2393416,0
+MOS.US,D,20181026,000000,28.4085,29.0642,27.9045,28.6584,5009553.9147011,0
+MOS.US,D,20181029,000000,29.1009,29.3211,28.3122,28.4769,4406600.8497317,0
+MOS.US,D,20181030,000000,28.5344,29.3211,28.1614,29.2526,5585494.3372174,0
+MOS.US,D,20181031,000000,29.9371,30.351,29.6873,29.7368,4912368.6808466,0
+MOS.US,D,20181101,000000,30.1208,30.9541,29.841,30.8707,3053672.4811051,0
+MOS.US,D,20181102,000000,31.1098,31.2537,30.3598,30.6664,3032514.3586671,0
+MOS.US,D,20181105,000000,30.5801,31.215,30.5404,30.964,4464921.2637332,0
+MOS.US,D,20181106,000000,32.4342,34.3013,31.7725,34.2516,12403914.502894,0
+MOS.US,D,20181107,000000,34.3678,35.2844,33.8826,35.1743,7549995.2612835,0
+MOS.US,D,20181108,000000,35.079,35.9143,34.7239,35.5493,7738880.1405072,0
+MOS.US,D,20181109,000000,35.0989,35.3856,34.8668,35.204,6026340.299169,0
+MOS.US,D,20181112,000000,35.213,35.3469,34.6266,34.8855,4648428.4115035,0
+MOS.US,D,20181113,000000,34.6753,35.3955,34.329,34.7239,3853258.9954354,0
+MOS.US,D,20181114,000000,34.953,35.0889,33.7417,34.329,5729934.0551961,0
+MOS.US,D,20181115,000000,34.0602,34.837,33.6565,34.7338,5748129.6372889,0
+MOS.US,D,20181116,000000,34.5393,35.4153,34.4639,35.2417,4395499.6395169,0
+MOS.US,D,20181119,000000,35.079,35.204,33.4968,33.5701,5009591.211058,0
+MOS.US,D,20181120,000000,32.9659,33.8003,32.7972,33.3489,4520626.9007168,0
+MOS.US,D,20181121,000000,33.7229,34.5006,33.5602,34.0771,4236414.5494134,0
+MOS.US,D,20181123,000000,33.5979,33.8003,33.2418,33.6365,1534896.2856699,0
+MOS.US,D,20181126,000000,33.8291,34.4352,33.8291,34.3776,3160948.8995106,0
+MOS.US,D,20181127,000000,34.1168,34.4203,33.5453,33.6962,2970202.2264735,0
+MOS.US,D,20181128,000000,34.0403,34.1415,33.1268,33.9451,3487868.603432,0
+MOS.US,D,20181129,000000,33.8776,35.0562,33.8776,34.7616,3994960.9592197,0
+MOS.US,D,20181130,000000,34.5979,34.8668,34.1932,34.5979,5007333.2694543,0
+MOS.US,D,20181203,000000,35.454,35.8756,34.9819,35.4252,3906567.5854844,0
+MOS.US,D,20181204,000000,35.1564,35.5493,33.8201,33.9064,4291138.3850033,0
+MOS.US,D,20181206,000000,33.2408,33.2705,31.7527,33.2328,5540955.4310754,0
+MOS.US,D,20181207,000000,33.3578,33.7616,32.1178,32.2418,4485677.190323,0
+MOS.US,D,20181210,000000,32.1475,32.5126,31.4531,31.9332,4466754.8332765,0
+MOS.US,D,20181211,000000,32.5711,32.833,31.6644,31.7428,2947342.5837557,0
+MOS.US,D,20181212,000000,30.8498,31.2517,29.6833,29.7328,10227578.336018,0
+MOS.US,D,20181213,000000,29.8172,30.333,29.472,29.7328,6025124.6395377,0
+MOS.US,D,20181214,000000,29.4323,30.1028,29.3867,29.7517,3645528.3678982,0
+MOS.US,D,20181217,000000,29.6346,30.1326,28.7398,28.9134,4158345.210457,0
+MOS.US,D,20181218,000000,29.1931,29.5761,28.953,29.1734,4014594.9710751,0
+MOS.US,D,20181219,000000,29.2488,29.8807,28.341,28.4521,4622248.3850168,0
+MOS.US,D,20181220,000000,28.4917,28.8123,27.1366,27.6932,6170463.5021194,0
+MOS.US,D,20181221,000000,27.4224,28.221,27.2418,27.4709,7931207.3726669,0
+MOS.US,D,20181224,000000,26.9303,27.4511,26.5851,26.5949,2075182.3990508,0
+MOS.US,D,20181226,000000,26.8093,28.1932,26.469,28.1932,3880538.7604443,0
+MOS.US,D,20181227,000000,27.7795,28.4423,27.4174,28.4323,2717167.6134742,0
+MOS.US,D,20181228,000000,28.5673,28.6357,27.6546,27.721,2805763.597148,0
+MOS.US,D,20181231,000000,27.8856,28.212,27.7398,28.098,2141270.5353727,0
+MOS.US,D,20190102,000000,27.6932,28.2696,27.4987,28.0683,3942670.4589116,0
+MOS.US,D,20190103,000000,27.9223,28.078,27.3063,27.3629,4448351.601197,0
+MOS.US,D,20190104,000000,27.9799,29.3867,27.96,29.2289,4178793.6941052,0
+MOS.US,D,20190107,000000,29.2586,29.9044,28.9233,29.4521,3338657.9758058,0
+MOS.US,D,20190108,000000,29.837,30.2794,29.6346,30.1643,3245372.7312659,0
+MOS.US,D,20190109,000000,30.3857,30.5096,29.9044,30.1545,3169951.4336456,0
+MOS.US,D,20190110,000000,29.8172,30.3667,29.5304,30.3667,2634500.7425293,0
+MOS.US,D,20190111,000000,30.1843,30.4431,29.5711,30.4332,3719629.1728842,0
+MOS.US,D,20190114,000000,29.9144,30.4729,29.6783,30.1843,2674685.0470071,0
+MOS.US,D,20190115,000000,30.1545,30.3857,29.7428,30.203,2361841.1897614,0
+MOS.US,D,20190116,000000,30.1643,30.7477,29.9144,30.2884,2626279.4158688,0
+MOS.US,D,20190117,000000,30.1843,31.0692,30.1643,30.7427,2376126.7024432,0
+MOS.US,D,20190118,000000,30.971,31.3181,30.597,30.971,3912490.6501555,0
+MOS.US,D,20190122,000000,30.6932,30.7964,29.6485,29.7894,4357420.0591769,0
+MOS.US,D,20190123,000000,29.7894,30.1932,29.3767,29.971,3600406.8321818,0
+MOS.US,D,20190124,000000,29.9144,30.2318,29.7428,29.827,2741996.9070374,0
+MOS.US,D,20190125,000000,30.5374,31.1465,30.3667,30.6733,3503222.6063369,0
+MOS.US,D,20190128,000000,30.2507,30.4997,29.723,30.3857,3988596.3863243,0
+MOS.US,D,20190129,000000,30.5771,30.9481,30.3231,30.5672,3205774.0803916,0
+MOS.US,D,20190130,000000,30.7627,30.8321,30.1277,30.6932,1917799.8372368,0
+MOS.US,D,20190131,000000,30.4054,31.088,30.0394,31.0493,2912858.5738176,0
+MOS.US,D,20190201,000000,31.0979,31.4233,30.9134,31.3558,2981356.8611995,0
+MOS.US,D,20190204,000000,31.2517,31.3181,30.5473,30.7329,4814027.2599298,0
+MOS.US,D,20190205,000000,30.7527,30.9798,30.5573,30.971,3231291.8445419,0
+MOS.US,D,20190206,000000,30.723,31.2617,30.6495,31.2229,2926359.8549959,0
+MOS.US,D,20190207,000000,30.8588,30.8945,29.827,30.203,4365039.6040796,0
+MOS.US,D,20190208,000000,29.8569,30.2407,29.4818,30.0007,4626821.7247738,0
+MOS.US,D,20190211,000000,30.1178,30.212,29.1734,29.7428,4544841.3083968,0
+MOS.US,D,20190212,000000,30.1178,30.8945,29.971,30.6733,5132013.9823817,0
+MOS.US,D,20190213,000000,30.7814,31.3698,30.7814,30.841,4137213.2962699,0
+MOS.US,D,20190214,000000,30.6832,31.3221,30.5066,30.723,3269240.3836282,0
+MOS.US,D,20190215,000000,31.078,31.1367,30.5047,30.8847,4737450.783257,0
+MOS.US,D,20190219,000000,30.5374,31.2517,30.0583,31.0493,3658873.4075817,0
+MOS.US,D,20190220,000000,31.0692,32.4432,31.0692,32.2031,4118528.8294995,0
+MOS.US,D,20190221,000000,32.5811,32.5988,31.7428,31.9055,3589514.2799634,0
+MOS.US,D,20190222,000000,31.5017,31.6644,30.9134,31.0692,5004842.4776228,0
+MOS.US,D,20190225,000000,31.588,31.963,31.2617,31.5215,6138272.7141225,0
+MOS.US,D,20190226,000000,31.7615,32.6178,29.832,30.2407,10564973.276165,0
+MOS.US,D,20190227,000000,30.1932,31.2467,30.0583,30.9431,6334343.6941018,0
+MOS.US,D,20190228,000000,30.7914,30.8678,29.7815,30.0781,5347170.6169698,0
+MOS.US,D,20190301,000000,30.212,30.4144,29.6158,29.8172,5095992.7577357,0
+MOS.US,D,20190304,000000,29.9234,30.0583,29.1158,29.6446,5227973.4765085,0
+MOS.US,D,20190305,000000,29.5861,29.6346,28.6822,28.7497,6619199.1555584,0
+MOS.US,D,20190306,000000,28.7398,28.8946,28.0721,28.1456,4272075.9146163,0
+MOS.US,D,20190307,000000,27.701,27.73,26.7736,26.8817,8269902.6452552,0
+MOS.US,D,20190308,000000,26.6326,27.3093,26.5156,26.9769,5865057.7480404,0
+MOS.US,D,20190311,000000,27.1733,27.6733,27.0464,27.6436,4181730.0261996,0
+MOS.US,D,20190312,000000,27.6733,27.9889,27.5761,27.6049,3634269.9081789,0
+MOS.US,D,20190313,000000,27.8936,28.077,27.595,27.6823,3960522.3097156,0
+MOS.US,D,20190314,000000,27.5374,27.6536,27.1633,27.3242,3828976.0430995,0
+MOS.US,D,20190315,000000,27.3043,27.9303,27.2686,27.6436,6276812.551652,0
+MOS.US,D,20190318,000000,27.7487,27.9035,27.4551,27.5761,3470845.3365558,0
+MOS.US,D,20190319,000000,27.7974,27.9124,27.4114,27.4899,2996654.4155643,0
+MOS.US,D,20190320,000000,27.3242,27.4303,26.9372,27.1346,3386870.0690923,0
+MOS.US,D,20190321,000000,27.0464,27.5473,27.0364,27.2497,3242570.4644542,0
+MOS.US,D,20190322,000000,26.9194,27.0752,25.8093,25.8529,3942941.613506,0
+MOS.US,D,20190325,000000,25.7478,26.1704,25.6397,25.9283,2590568.6581934,0
+MOS.US,D,20190326,000000,26.093,26.2459,24.9859,25.4393,6708053.1897012,0
+MOS.US,D,20190327,000000,25.5335,25.8816,25.5335,25.6099,4024311.1760384,0
+MOS.US,D,20190328,000000,26.0255,26.6713,25.9105,26.1605,6134637.8313444,0
+MOS.US,D,20190329,000000,26.3628,26.6516,26.1069,26.2953,4064184.005536,0
+MOS.US,D,20190401,000000,26.3817,26.9015,26.3153,26.8073,3304416.8961921,0
+MOS.US,D,20190402,000000,26.7884,26.9194,26.3817,26.4869,3038671.2815757,0
+MOS.US,D,20190403,000000,26.7586,26.9283,26.2319,26.344,3802616.590896,0
+MOS.US,D,20190404,000000,26.2756,26.6992,26.1218,26.6902,2383302.7231023,0
+MOS.US,D,20190405,000000,26.7389,26.967,26.5602,26.8817,3644414.5172411,0
+MOS.US,D,20190408,000000,26.8917,26.9015,26.5355,26.8163,2363621.3347936,0
+MOS.US,D,20190409,000000,26.6615,26.853,26.344,26.4213,2544188.118431,0
+MOS.US,D,20190410,000000,26.4769,26.5929,26.2042,26.344,4744807.2376425,0
+MOS.US,D,20190411,000000,26.2756,26.3539,25.8619,25.9968,2877441.1469487,0
+MOS.US,D,20190412,000000,25.8142,26.093,25.4393,25.8043,6531886.3681621,0
+MOS.US,D,20190415,000000,25.8529,26.2179,25.6198,25.6397,3593308.4282652,0
+MOS.US,D,20190416,000000,25.6792,25.9283,25.6792,25.844,3267875.5385695,0
+MOS.US,D,20190417,000000,25.967,26.1803,25.8142,25.9016,3948364.7053933,0
+MOS.US,D,20190418,000000,25.8142,26.1605,25.591,26.0642,4143128.2968637,0
+MOS.US,D,20190422,000000,25.9868,26.344,25.8669,26.1505,3368457.764926,0
+MOS.US,D,20190423,000000,26.0156,26.2091,25.2359,25.8341,4866771.3645779,0
+MOS.US,D,20190424,000000,25.7943,25.9016,25.2071,25.3439,5309886.3562393,0
+MOS.US,D,20190425,000000,25.2547,25.586,25.0623,25.0811,5011694.927186,0
+MOS.US,D,20190426,000000,25.0623,25.6595,24.9095,25.2071,9273780.4582157,0
+MOS.US,D,20190429,000000,25.0623,25.3192,24.9472,25.1575,5273997.1808568,0
+MOS.US,D,20190430,000000,25.1675,25.2845,24.9382,25.1406,3613086.5854998,0
+MOS.US,D,20190501,000000,25.1495,25.2885,24.8459,24.8509,2985989.6735256,0
+MOS.US,D,20190502,000000,24.3401,24.7835,23.9452,24.3112,4674188.0979686,0
+MOS.US,D,20190503,000000,24.4949,24.7538,24.2666,24.6684,3544269.7670703,0
+MOS.US,D,20190506,000000,23.8698,24.6684,23.85,24.3301,3905383.1741521,0
+MOS.US,D,20190507,000000,23.8311,24.0989,21.9849,22.3847,11616438.216433,0
+MOS.US,D,20190508,000000,23.1862,23.7041,22.9264,23.0395,8749986.3906284,0
+MOS.US,D,20190509,000000,22.5991,22.9115,22.224,22.7706,5711143.7474131,0
+MOS.US,D,20190510,000000,22.8579,23.1962,22.5494,23.0098,6332603.8694554,0
+MOS.US,D,20190513,000000,22.5692,22.5811,21.8569,22.0584,3954515.580244,0
+MOS.US,D,20190514,000000,22.1655,22.2627,21.8172,21.9601,4818111.7150093,0
+MOS.US,D,20190515,000000,21.7518,22.2994,21.7131,21.97,4110066.588534,0
+MOS.US,D,20190516,000000,22.1068,23.0583,21.8957,22.2994,11136502.648477,0
+MOS.US,D,20190517,000000,22.1456,22.4134,21.9344,21.9522,3749138.6552267,0
+MOS.US,D,20190520,000000,21.8857,21.9998,21.6158,21.6447,3882399.546248,0
+MOS.US,D,20190521,000000,21.7875,21.9998,21.7131,21.9998,3065229.3116792,0
+MOS.US,D,20190522,000000,21.7618,21.8659,21.5007,21.5107,3377492.5553696,0
+MOS.US,D,20190523,000000,21.1248,21.1347,20.7101,20.8173,3221471.8145853,0
+MOS.US,D,20190524,000000,21.0762,21.1834,20.6517,20.7974,3257481.9511252,0
+MOS.US,D,20190528,000000,20.9601,21.1149,20.5008,20.5276,5934366.4751765,0
+MOS.US,D,20190529,000000,20.2964,20.7795,20.0365,20.604,4373938.3132212,0
+MOS.US,D,20190530,000000,20.5752,20.7795,20.3451,20.481,2873778.0399006,0
+MOS.US,D,20190531,000000,20.1516,20.7795,20.0543,20.6714,6205052.3450605,0
+MOS.US,D,20190603,000000,20.7001,21.4611,20.6517,21.2131,6254567.7948173,0
+MOS.US,D,20190604,000000,21.5007,21.8758,21.4125,21.8758,6316229.7607902,0
+MOS.US,D,20190605,000000,22.2725,22.3956,21.0791,21.47,5939946.8165684,0
+MOS.US,D,20190606,000000,21.3927,21.6734,21.2211,21.6734,5936218.1888934,0
+MOS.US,D,20190607,000000,21.7875,21.7875,21.0841,21.3738,4400974.1398962,0
+MOS.US,D,20190610,000000,21.5672,21.7378,21.2398,21.47,6653499.7077412,0
+MOS.US,D,20190611,000000,21.6932,21.7825,21.4899,21.606,5333478.8219687,0
+MOS.US,D,20190612,000000,21.5097,22.0434,21.3828,21.8659,4666598.7933552,0
+MOS.US,D,20190613,000000,21.98,22.2151,21.8073,22.0384,3619335.2372861,0
+MOS.US,D,20190614,000000,21.9055,22.0097,21.5771,21.5771,4413317.217993,0
+MOS.US,D,20190617,000000,22.1665,22.6665,21.9145,22.4641,7371820.4845325,0
+MOS.US,D,20190618,000000,22.5911,23.3708,22.5315,23.217,11439902.463364,0
+MOS.US,D,20190619,000000,23.2547,23.3897,22.5911,22.6485,5640314.9417331,0
+MOS.US,D,20190620,000000,23.0514,23.0762,22.5315,22.8024,3212928.9328482,0
+MOS.US,D,20190621,000000,22.85,22.9383,22.5811,22.601,5830973.9179312,0
+MOS.US,D,20190624,000000,22.6108,22.8074,22.4144,22.6108,3019706.5881242,0
+MOS.US,D,20190625,000000,23.1992,23.4095,22.72,23.3133,8534839.8361367,0
+MOS.US,D,20190626,000000,23.3519,23.6317,22.977,23.2934,8097685.2055032,0
+MOS.US,D,20190627,000000,23.4591,23.9502,23.3331,23.5365,7047055.9052311,0
+MOS.US,D,20190628,000000,23.6605,24.1823,23.6416,24.1526,8392957.438626,0
+MOS.US,D,20190701,000000,24.5196,24.596,24.1724,24.3838,10371126.973471,0
+MOS.US,D,20190702,000000,24.2309,24.2448,23.6516,23.7855,6636963.3095233,0
+MOS.US,D,20190703,000000,23.7458,23.9075,23.5265,23.8925,1966316.3494359,0
+MOS.US,D,20190705,000000,23.7458,23.9988,23.5662,23.9322,2837341.5152811,0
+MOS.US,D,20190708,000000,23.8153,23.8748,23.1595,23.2081,4914916.9292279,0
+MOS.US,D,20190709,000000,22.7052,22.8797,22.2725,22.5117,6401527.5369073,0
+MOS.US,D,20190710,000000,22.6198,22.7349,22.1962,22.2725,3169928.2494238,0
+MOS.US,D,20190711,000000,22.2151,22.2815,21.606,21.7031,5109262.1966958,0
+MOS.US,D,20190712,000000,21.7775,22.2637,21.7231,22.1962,4106983.0870315,0
+MOS.US,D,20190715,000000,22.1962,22.5564,22.0286,22.5514,3626557.6263889,0
+MOS.US,D,20190716,000000,22.5911,23.2269,22.4046,22.8797,5656495.5125466,0
+MOS.US,D,20190717,000000,22.7924,23.2081,22.5315,23.0225,6227221.5011718,0
+MOS.US,D,20190718,000000,22.8401,23.0375,22.602,22.9968,2650557.3281565,0
+MOS.US,D,20190719,000000,22.9968,23.5166,22.9571,23.3708,2918929.8159064,0
+MOS.US,D,20190722,000000,23.5562,23.595,23.1892,23.3995,2003708.4671983,0
+MOS.US,D,20190723,000000,23.595,24.1426,23.5365,23.9225,3466052.2506962,0
+MOS.US,D,20190724,000000,23.8549,24.1624,23.5018,23.9601,3321808.0865885,0
+MOS.US,D,20190725,000000,23.8748,23.8748,23.3231,23.3995,2548642.51305,0
+MOS.US,D,20190726,000000,23.3995,23.5465,23.1842,23.4591,2639676.8720538,0
+MOS.US,D,20190729,000000,23.3431,23.3995,22.9968,23.0038,2346849.0623189,0
+MOS.US,D,20190730,000000,22.7726,24.3748,22.6565,24.3658,5384629.2633689,0
+MOS.US,D,20190731,000000,24.6655,24.8042,24.0186,24.3073,5402729.0845454,0
+MOS.US,D,20190801,000000,24.2121,24.6655,23.9025,24.2021,7722790.2905618,0
+MOS.US,D,20190802,000000,23.9889,24.0186,23.3034,23.5365,3621600.2349572,0
+MOS.US,D,20190805,000000,23.1009,23.1892,22.353,22.7726,5238395.2882229,0
+MOS.US,D,20190806,000000,23.6694,23.6794,19.347,21.2498,23256918.470896,0
+MOS.US,D,20190807,000000,21.0841,21.9998,20.9581,21.9244,10704194.528215,0
+MOS.US,D,20190808,000000,21.9899,22.3956,21.6238,22.2637,7913234.5607056,0
+MOS.US,D,20190809,000000,21.9145,21.9998,21.48,21.8073,4970214.3223055,0
+MOS.US,D,20190812,000000,21.6148,21.6635,20.0226,20.0326,5152601.5713608,0
+MOS.US,D,20190813,000000,19.9731,20.7071,19.6169,19.8887,7591888.1421086,0
+MOS.US,D,20190814,000000,19.5494,19.5881,18.8887,18.9532,6249577.1390674,0
+MOS.US,D,20190815,000000,19.0722,19.1159,18.5177,18.6139,4823284.8205049,0
+MOS.US,D,20190816,000000,18.729,19.1596,18.4513,19.0484,3542056.177891,0
+MOS.US,D,20190819,000000,19.2508,19.4254,19.1159,19.2806,2679110.2093464,0
+MOS.US,D,20190820,000000,19.1645,19.2409,18.6139,18.6923,4023145.9168894,0
+MOS.US,D,20190821,000000,18.8738,18.9036,18.3827,18.4016,3884418.589566,0
+MOS.US,D,20190822,000000,18.4513,18.8083,18.3253,18.4016,4326815.8783605,0
+MOS.US,D,20190823,000000,18.479,18.479,17.3222,17.3779,7822954.1929158,0
+MOS.US,D,20190826,000000,17.5336,17.601,17.1466,17.3312,10296382.050323,0
+MOS.US,D,20190827,000000,17.3679,17.5137,17.0306,17.0406,4803576.2159357,0
+MOS.US,D,20190828,000000,16.9443,17.4274,16.7518,17.235,5429581.453465,0
+MOS.US,D,20190829,000000,17.5039,18.1685,17.5039,17.725,4508199.1498099,0
+MOS.US,D,20190830,000000,17.8123,17.978,17.611,17.7449,4654727.463772,0
+MOS.US,D,20190903,000000,17.4661,17.4839,17.099,17.2935,4158208.1211454,0
+MOS.US,D,20190904,000000,17.5533,17.732,17.3172,17.5733,2958834.9017126,0
+MOS.US,D,20190905,000000,17.8629,18.9383,17.853,18.7528,5078806.1932971,0
+MOS.US,D,20190906,000000,18.7528,19.0047,18.5464,18.9086,3998902.2769296,0
+MOS.US,D,20190909,000000,18.9949,19.6238,18.8847,19.5276,5026968.2893194,0
+MOS.US,D,20190910,000000,19.7806,20.8104,19.741,20.6873,7991603.2785264,0
+MOS.US,D,20190911,000000,20.5713,21.3153,19.9521,21.2805,8242706.5450468,0
+MOS.US,D,20190912,000000,21.356,21.608,20.8203,21.2706,5910289.1568081,0
+MOS.US,D,20190913,000000,21.4135,22.4094,21.1824,21.9174,5879536.7985739,0
+MOS.US,D,20190916,000000,21.9462,22.4294,21.8004,22.229,4630985.8126152,0
+MOS.US,D,20190917,000000,21.8589,22.0721,21.0702,21.104,7068247.2919873,0
+MOS.US,D,20190918,000000,21.0167,21.1437,20.6307,20.8728,6586040.6783028,0
+MOS.US,D,20190919,000000,20.8828,21.0077,20.2448,20.3104,6350677.4823812,0
+MOS.US,D,20190920,000000,20.2448,20.5514,19.9423,20.0206,6414037.9446051,0
+MOS.US,D,20190923,000000,19.7806,20.2737,19.5951,20.2151,5485197.3775903,0
+MOS.US,D,20190924,000000,20.1467,20.225,19.2716,19.4017,6628264.1862914,0
+MOS.US,D,20190925,000000,19.4879,19.9521,19.3827,19.8867,4061382.7467339,0
+MOS.US,D,20190926,000000,19.8183,19.8768,19.1506,19.3063,3030276.5772564,0
+MOS.US,D,20190927,000000,19.363,19.722,19.2667,19.604,3266066.1612577,0
+MOS.US,D,20190930,000000,19.5752,19.9521,19.3063,19.8371,3455833.0489203,0
+MOS.US,D,20191001,000000,19.9809,20.4284,19.5564,19.5564,4456855.170558,0
+MOS.US,D,20191002,000000,19.3063,19.6913,18.9671,19.4214,4056132.0244957,0
+MOS.US,D,20191003,000000,19.3233,19.3283,18.6516,19.0911,4532346.0208437,0
+MOS.US,D,20191004,000000,19.0821,19.2379,18.5504,18.7627,4532646.4077178,0
+MOS.US,D,20191007,000000,18.7429,19.1011,18.463,18.5782,6735409.5634431,0
+MOS.US,D,20191008,000000,18.3669,18.6079,17.9423,17.9523,7518812.4829311,0
+MOS.US,D,20191009,000000,18.1714,18.3946,18.0573,18.2111,5081012.7264089,0
+MOS.US,D,20191010,000000,18.4343,18.8887,18.3946,18.7141,5771561.8294847,0
+MOS.US,D,20191011,000000,19.1308,20.1704,19.0147,20.0504,4956647.5205003,0
+MOS.US,D,20191014,000000,19.741,19.8271,19.3927,19.4115,3269246.431686,0
+MOS.US,D,20191015,000000,19.3927,19.8271,19.0634,19.5177,3153337.418685,0
+MOS.US,D,20191016,000000,19.4314,19.9472,19.3331,19.4115,3036312.5390076,0
+MOS.US,D,20191017,000000,19.5276,19.604,18.9949,19.0047,2564123.5251701,0
+MOS.US,D,20191018,000000,19.0634,19.2379,18.849,18.9184,2904241.0993668,0
+MOS.US,D,20191021,000000,19.0722,19.363,18.8193,18.839,3155072.2032832,0
+MOS.US,D,20191022,000000,18.7726,19.218,18.3946,19.0434,3474955.999886,0
+MOS.US,D,20191023,000000,19.0336,19.5276,18.6963,19.5177,3472067.0442449,0
+MOS.US,D,20191024,000000,19.6526,19.8967,18.8887,19.2766,3497250.1491933,0
+MOS.US,D,20191025,000000,19.2667,20.0583,19.1695,19.8768,3547498.4219616,0
+MOS.US,D,20191028,000000,20.0008,20.222,19.8044,19.9164,2056704.5742576,0
+MOS.US,D,20191029,000000,19.7994,19.9909,19.5653,19.9423,3490772.6792177,0
+MOS.US,D,20191030,000000,19.8371,19.857,19.3143,19.5276,2230936.0172793,0
+MOS.US,D,20191031,000000,19.363,19.4978,18.9284,19.2379,3236717.9604582,0
+MOS.US,D,20191101,000000,19.4115,20.0256,19.368,19.9909,5545921.8945939,0
+MOS.US,D,20191104,000000,20.2151,20.7567,20.1754,20.6487,6394845.4409739,0
+MOS.US,D,20191105,000000,20.5514,21.7736,20.5435,20.9502,9157427.9209711,0
+MOS.US,D,20191106,000000,20.4284,20.5335,19.9711,20.0108,5298290.2132891,0
+MOS.US,D,20191107,000000,20.2051,20.5812,20.0583,20.0683,4951765.729792,0
+MOS.US,D,20191108,000000,20.0108,20.2637,19.6139,20.1367,4125878.2278175,0
+MOS.US,D,20191111,000000,19.9066,20.3202,19.6139,20.2537,3609324.6935066,0
+MOS.US,D,20191112,000000,20.1953,20.6873,20.1853,20.2537,4119291.8928004,0
+MOS.US,D,20191113,000000,19.7507,19.7707,18.976,19.0434,6609407.3498718,0
+MOS.US,D,20191114,000000,18.7925,19.6715,18.6566,19.6338,5641895.5008557,0
+MOS.US,D,20191115,000000,19.7806,19.8084,19.1011,19.1109,3646785.3559249,0
+MOS.US,D,20191118,000000,19.0534,19.1308,18.2309,18.3371,4873439.3483763,0
+MOS.US,D,20191119,000000,18.4046,18.5316,17.9126,18.2012,3454990.3528575,0
+MOS.US,D,20191120,000000,18.0772,18.1417,17.5246,17.5445,4279396.0806546,0
+MOS.US,D,20191121,000000,17.5733,17.7359,17.3679,17.4373,3515512.2599225,0
+MOS.US,D,20191122,000000,17.4949,17.9473,17.4949,17.5733,3012243.2847164,0
+MOS.US,D,20191125,000000,17.6317,18.1517,17.5832,18.0376,4286473.3163686,0
+MOS.US,D,20191126,000000,17.9899,18.226,17.726,18.1417,6112137.04006,0
+MOS.US,D,20191127,000000,18.1517,18.4244,18.0087,18.3857,3145065.6915423,0
+MOS.US,D,20191129,000000,18.2696,18.5017,18.2309,18.4343,1833863.8821494,0
+MOS.US,D,20191202,000000,18.6079,18.8193,18.3709,18.3759,4718476.009709,0
+MOS.US,D,20191203,000000,18.104,18.1219,17.7905,17.8342,3581495.5632414,0
+MOS.US,D,20191204,000000,18.0782,18.3282,17.8242,17.8242,4507851.3864825,0
+MOS.US,D,20191205,000000,17.9989,18.2706,17.9026,17.9989,3140605.2488654,0
+MOS.US,D,20191206,000000,18.1922,18.6139,18.1229,18.5137,4028583.1209117,0
+MOS.US,D,20191209,000000,18.5137,18.6684,18.1477,18.1824,4769419.8091321,0
+MOS.US,D,20191210,000000,18.1229,18.1526,17.6883,17.7072,3391415.1845793,0
+MOS.US,D,20191211,000000,17.6883,17.9323,17.611,17.6784,3093543.2945833,0
+MOS.US,D,20191212,000000,17.5435,18.4363,17.1347,18.3966,5468168.0626562,0
+MOS.US,D,20191213,000000,18.4553,18.8223,18.0385,18.0782,5078834.4175672,0
+MOS.US,D,20191216,000000,18.3381,19.2905,18.3381,18.9016,5234136.4474749,0
+MOS.US,D,20191217,000000,18.9413,19.7904,18.857,19.5514,7942472.8884538,0
+MOS.US,D,20191218,000000,19.6476,20.3371,19.4929,20.2419,9201002.1618833,0
+MOS.US,D,20191219,000000,19.9869,20.5117,19.7757,19.9869,5836418.1780211,0
+MOS.US,D,20191220,000000,20.232,21.094,19.9968,21.0643,13015024.381907,0
+MOS.US,D,20191223,000000,21.0841,21.1526,20.3471,20.9016,5392015.9580437,0
+MOS.US,D,20191224,000000,20.9016,21.1327,20.7151,20.8133,1981621.9678778,0
+MOS.US,D,20191226,000000,20.8619,21.0643,20.7647,21.0157,2533309.6783476,0
+MOS.US,D,20191227,000000,21.0742,21.1526,20.5315,20.589,2241441.4937942,0
+MOS.US,D,20191230,000000,20.6764,20.6953,20.3471,20.4056,2841286.8650296,0
+MOS.US,D,20191231,000000,20.4056,21.0256,20.3768,20.9968,2586607.1802905,0
+MOS.US,D,20200102,000000,21.2706,21.4919,20.6287,20.7934,4288891.5315057,0
+MOS.US,D,20200103,000000,20.609,20.853,20.1228,20.1427,4238301.5434679,0
+MOS.US,D,20200106,000000,20.0068,20.3371,19.7557,20.1427,4260616.8609777,0
+MOS.US,D,20200107,000000,20.1228,20.4541,19.977,20.2984,4775834.7825096,0
+MOS.US,D,20200108,000000,20.3074,20.604,20.1823,20.484,3954633.5173724,0
+MOS.US,D,20200109,000000,20.5038,20.6764,20.1327,20.474,2839549.0564025,0
+MOS.US,D,20200110,000000,20.4443,20.5216,19.8827,20.0068,3070198.7992265,0
+MOS.US,D,20200113,000000,20.0831,20.5494,19.7954,20.4254,4133886.864443,0
+MOS.US,D,20200114,000000,20.474,20.9571,20.4056,20.7051,4806291.793918,0
+MOS.US,D,20200115,000000,20.4641,21.1327,20.4343,20.8818,2776411.36431,0
+MOS.US,D,20200116,000000,20.9293,21.5296,20.853,21.3658,6075966.6299867,0
+MOS.US,D,20200117,000000,21.4045,21.477,20.9016,21.2211,4481608.8633978,0
+MOS.US,D,20200121,000000,20.977,21.0157,20.5117,20.5216,3763691.2904643,0
+MOS.US,D,20200122,000000,20.4641,20.4938,19.362,19.4354,7127292.4649231,0
+MOS.US,D,20200123,000000,19.2121,19.4641,18.6397,19.357,3954593.1969867,0
+MOS.US,D,20200124,000000,19.3183,19.4839,18.4513,18.5712,6401011.4359693,0
+MOS.US,D,20200127,000000,18.0087,18.2519,17.6972,18.0087,5378181.025673,0
+MOS.US,D,20200128,000000,18.2319,18.8053,18.1625,18.7756,5925340.7568197,0
+MOS.US,D,20200129,000000,18.7359,19.0077,18.5335,18.7359,2748803.9961667,0
+MOS.US,D,20200130,000000,18.484,19.6089,18.3877,19.5703,7044253.6384194,0
+MOS.US,D,20200131,000000,19.3767,19.716,19.1636,19.2508,6614570.3752709,0
+MOS.US,D,20200203,000000,19.3103,19.4641,18.9601,19.367,4517081.7307971,0
+MOS.US,D,20200204,000000,19.7954,20.4443,19.5801,20.2022,5927488.8253721,0
+MOS.US,D,20200205,000000,20.5593,20.9581,20.2894,20.725,5977114.1481802,0
+MOS.US,D,20200206,000000,20.8916,20.9055,20.2419,20.2517,4701606.9683084,0
+MOS.US,D,20200207,000000,19.8827,19.9869,19.2905,19.6476,4034214.8707955,0
+MOS.US,D,20200210,000000,19.5901,19.7855,19.1734,19.2409,3178854.1748257,0
+MOS.US,D,20200211,000000,19.3967,19.9314,19.2121,19.5326,3813283.3489541,0
+MOS.US,D,20200212,000000,19.7657,20.0365,19.6526,19.7458,2603567.9505688,0
+MOS.US,D,20200213,000000,19.5326,19.6089,18.8322,18.9016,5619462.2462175,0
+MOS.US,D,20200214,000000,18.5335,18.8153,18.095,18.1922,8571375.1457013,0
+MOS.US,D,20200218,000000,17.9523,18.105,17.3569,17.7072,9309696.8498587,0
+MOS.US,D,20200219,000000,17.7756,18.0733,17.7122,17.8629,5286411.8276384,0
+MOS.US,D,20200220,000000,18.3103,18.7161,17.596,17.9224,11000945.511486,0
+MOS.US,D,20200221,000000,17.8044,18.7656,17.7171,18.6199,10604052.802073,0
+MOS.US,D,20200224,000000,18.1724,18.8867,17.5871,18.8322,6950389.7963435,0
+MOS.US,D,20200225,000000,18.9214,19.0564,17.5137,17.5623,8409966.5933672,0
+MOS.US,D,20200226,000000,17.6595,17.9323,16.8729,16.9314,7816811.3821423,0
+MOS.US,D,20200227,000000,16.5137,17.0723,16.0276,16.0574,8693907.7900763,0
+MOS.US,D,20200228,000000,15.6209,16.5286,15.5445,16.5236,10568742.224226,0
+MOS.US,D,20200302,000000,16.6407,17.1347,16.3977,17.1347,6451331.2774224,0
+MOS.US,D,20200303,000000,16.9612,17.3212,16.2726,16.5039,7060430.1771942,0
+MOS.US,D,20200304,000000,16.7478,16.7478,16.1745,16.6309,5117387.7624401,0
+MOS.US,D,20200305,000000,16.0167,16.2895,15.6765,15.7559,6151599.6096323,0
+MOS.US,D,20200306,000000,15.4344,15.4344,13.7498,13.9155,12666756.041725,0
+MOS.US,D,20200309,000000,12.6199,13.4195,11.5901,11.6001,11437839.067621,0
+MOS.US,D,20200310,000000,12.6199,12.7181,11.1924,12.3004,10402700.859566,0
+MOS.US,D,20200311,000000,11.8927,11.9504,10.9384,11.1626,6363649.5584961,0
+MOS.US,D,20200312,000000,10.3551,10.4513,9.36172,9.43046,10240943.535895,0
+MOS.US,D,20200313,000000,10.1984,10.7341,8.76331,10.7151,8270417.7381836,0
+MOS.US,D,20200316,000000,9.1769,9.87789,9.05031,9.68344,6139061.9856741,0
+MOS.US,D,20200317,000000,9.82927,10.2817,9.12819,9.41112,10131879.91639,0
+MOS.US,D,20200318,000000,8.69991,8.75845,6.32563,6.82186,11447428.26337,0
+MOS.US,D,20200319,000000,6.83148,8.40806,6.73426,7.99953,9960090.8807365,0
+MOS.US,D,20200320,000000,8.34,9.5763,7.81451,9.33186,10888425.42691,0
+MOS.US,D,20200323,000000,9.03096,9.85804,8.93365,8.97254,6141319.9272778,0
+MOS.US,D,20200324,000000,9.73006,10.8303,9.49892,10.4136,6756816.6642632,0
+MOS.US,D,20200325,000000,10.6467,10.997,9.59911,10.5793,7562183.1058951,0
+MOS.US,D,20200326,000000,10.6666,11.366,10.1884,10.4325,7595203.4858294,0
+MOS.US,D,20200327,000000,9.83919,10.111,9.2644,9.63384,6361152.7186067,0
+MOS.US,D,20200330,000000,9.54654,9.92748,9.09912,9.73006,4630143.1165524,0
+MOS.US,D,20200331,000000,10.49,10.7538,10.111,10.5297,8062351.4434348,0
+MOS.US,D,20200401,000000,9.85804,10.1984,9.73006,9.83919,5597846.487401,0
+MOS.US,D,20200402,000000,10.0049,10.87,9.4013,9.55646,6339636.752745,0
+MOS.US,D,20200403,000000,9.62391,10.0049,9.4013,9.67351,5169156.1137523,0
+MOS.US,D,20200406,000000,10.3551,11.3173,10.2469,11.0267,7318165.1391658,0
+MOS.US,D,20200407,000000,11.7251,12.111,11.2201,11.356,8223066.4851335,0
+MOS.US,D,20200408,000000,11.1824,11.6874,11.1288,11.484,4734863.2224996,0
+MOS.US,D,20200409,000000,11.9324,13.0495,11.8342,12.6199,8002064.4026169,0
+MOS.US,D,20200413,000000,12.4761,12.7002,11.7162,11.8739,3760225.7533065,0
+MOS.US,D,20200414,000000,11.8739,12.3054,11.5317,11.854,4707087.5167455,0
+MOS.US,D,20200415,000000,11.1527,11.2301,10.8303,11.0654,3486302.1564444,0
+MOS.US,D,20200416,000000,11.0068,11.1239,10.3253,10.5396,3369488.9587923,0
+MOS.US,D,20200417,000000,11.1041,11.6785,11.0454,11.1438,4730010.664071,0
+MOS.US,D,20200420,000000,10.8005,11.4155,10.5297,10.8402,4094645.0489829,0
+MOS.US,D,20200421,000000,10.4136,10.8055,10.0922,10.5971,5013661.5540024,0
+MOS.US,D,20200422,000000,11.0654,11.1626,10.5098,10.7439,4811229.0251567,0
+MOS.US,D,20200423,000000,10.987,11.3273,10.8402,10.9285,3435153.7310635,0
+MOS.US,D,20200424,000000,11.114,11.2301,10.6666,11.0267,5074212.6933471,0
+MOS.US,D,20200427,000000,10.997,11.5514,10.9185,11.2688,4129607.8635022,0
+MOS.US,D,20200428,000000,11.5901,11.8739,10.8352,11.2201,5420908.5384838,0
+MOS.US,D,20200429,000000,11.7251,11.7945,11.4107,11.6785,5317656.0945791,0
+MOS.US,D,20200430,000000,11.3957,11.4254,10.9086,11.2013,6762050.2503374,0
+MOS.US,D,20200501,000000,10.9185,10.977,10.607,10.8501,4602638.5653928,0
+MOS.US,D,20200504,000000,10.5881,10.7638,10.2767,10.6864,5932700.2352342,0
+MOS.US,D,20200505,000000,11.3759,12.232,11.2489,11.4641,8329622.1766432,0
+MOS.US,D,20200506,000000,11.6288,11.7747,10.5,10.5098,5884852.0334293,0
+MOS.US,D,20200507,000000,10.7816,11.2688,10.7638,10.8005,4834151.1644725,0
+MOS.US,D,20200508,000000,11.0454,11.6438,11.0454,11.5901,5154574.2462351,0
+MOS.US,D,20200511,000000,10.7816,10.9671,10.3401,10.9185,6171011.859366,0
+MOS.US,D,20200512,000000,10.9573,11.2489,10.5197,10.5297,4239916.3749183,0
+MOS.US,D,20200513,000000,10.4513,10.4513,9.83424,9.92748,5422891.2934545,0
+MOS.US,D,20200514,000000,9.68344,10.3401,9.31837,10.12,4026195.1460639,0
+MOS.US,D,20200515,000000,9.98499,10.2082,9.74991,9.80944,5051545.5804714,0
+MOS.US,D,20200518,000000,10.3451,10.7341,10.3303,10.6666,6193497.5305057,0
+MOS.US,D,20200519,000000,10.6964,11.0554,10.2221,10.7341,3883908.5366859,0
+MOS.US,D,20200520,000000,10.9671,11.4641,10.8788,11.4057,4679159.6015352,0
+MOS.US,D,20200521,000000,11.4354,11.5951,11.1041,11.239,3970963.2736132,0
+MOS.US,D,20200522,000000,11.1626,11.3759,11.1239,11.2489,3539928.2695315,0
+MOS.US,D,20200526,000000,11.7548,12.1061,11.7548,11.8243,6289648.546465,0
+MOS.US,D,20200527,000000,12.2707,12.6397,11.9988,12.5922,5968260.7994726,0
+MOS.US,D,20200528,000000,12.7777,12.8174,11.7747,11.8739,3976814.7695995,0
+MOS.US,D,20200529,000000,11.7648,11.9591,11.6388,11.7648,5647789.3332471,0
+MOS.US,D,20200601,000000,11.7251,12.4185,11.6101,12.1825,3343173.8590132,0
+MOS.US,D,20200602,000000,12.4087,12.5882,12.2221,12.3004,3332485.9327526,0
+MOS.US,D,20200603,000000,12.5832,13.5554,12.5365,13.4045,5388491.9563265,0
+MOS.US,D,20200604,000000,13.3074,13.5901,13.0335,13.5405,5449554.156561,0
+MOS.US,D,20200605,000000,14.1477,14.353,13.101,13.7757,6369844.7857712,0
+MOS.US,D,20200608,000000,14.353,14.7281,14.1477,14.6358,4654788.9523603,0
+MOS.US,D,20200609,000000,14.1081,14.4443,13.7708,14.4126,4734054.7987647,0
+MOS.US,D,20200610,000000,14.3629,14.4492,13.7281,13.7658,4544374.5999314,0
+MOS.US,D,20200611,000000,12.8581,13.1209,12.0178,12.2221,5133955.408957,0
+MOS.US,D,20200612,000000,12.8481,13.3362,12.4434,12.9751,4027670.8721835,0
+MOS.US,D,20200615,000000,12.3004,13.1656,12.0564,13.0624,4210023.8489109,0
+MOS.US,D,20200616,000000,13.8729,13.9324,12.8214,13.3262,4005633.7653356,0
+MOS.US,D,20200617,000000,13.3362,13.4045,12.9315,13.0038,2680996.1953912,0
+MOS.US,D,20200618,000000,12.8194,13.1993,12.7201,12.7896,3002900.0433216,0
+MOS.US,D,20200619,000000,13.1705,13.1993,12.4968,12.603,6449549.1163709,0
+MOS.US,D,20200622,000000,12.603,12.8481,12.3501,12.7499,2986914.0183696,0
+MOS.US,D,20200623,000000,12.9949,12.9949,12.5465,12.6209,3287988.3550061,0
+MOS.US,D,20200624,000000,12.3302,12.3898,11.6606,11.6943,3744976.5834046,0
+MOS.US,D,20200625,000000,11.5773,12.0475,11.4117,12.0277,3477895.3560093,0
+MOS.US,D,20200626,000000,11.8521,12.0028,11.491,11.8025,6575944.4537036,0
+MOS.US,D,20200629,000000,12.3204,12.6407,12.0277,12.36,3910102.6753077,0
+MOS.US,D,20200630,000000,12.2122,12.3699,12.0703,12.2221,5544737.4832616,0
+MOS.US,D,20200701,000000,12.1825,12.5653,11.9107,12.0852,5274631.2189232,0
+MOS.US,D,20200702,000000,12.4582,13.0435,12.4185,12.5565,5054139.1892867,0
+MOS.US,D,20200706,000000,12.8293,13.0435,12.5267,12.8391,3773012.3556469,0
+MOS.US,D,20200707,000000,12.6308,12.8341,12.4681,12.5743,3469444.2031499,0
+MOS.US,D,20200708,000000,12.4681,12.5267,11.6308,11.8322,5837650.9738163,0
+MOS.US,D,20200709,000000,11.8322,11.862,11.245,11.4117,4307050.8252512,0
+MOS.US,D,20200710,000000,11.362,12.0178,11.3432,12.0178,3752293.725414,0
+MOS.US,D,20200713,000000,12.4582,12.9661,12.2906,12.6507,5188810.2858007,0
+MOS.US,D,20200714,000000,12.5932,12.8878,12.2509,12.7994,3372001.926836,0
+MOS.US,D,20200715,000000,13.3362,13.5703,13.0435,13.101,6906556.4969527,0
+MOS.US,D,20200716,000000,12.9949,13.2975,12.8581,12.8968,3628415.3881637,0
+MOS.US,D,20200717,000000,12.9751,13.3551,12.9165,13.101,3909092.6496439,0
+MOS.US,D,20200720,000000,13.0435,13.1705,12.5465,12.5565,3724732.7257143,0
+MOS.US,D,20200721,000000,12.7102,13.0237,12.6904,12.9661,3222234.8778862,0
+MOS.US,D,20200722,000000,12.8481,13.1804,12.7697,13.101,2857617.6292801,0
+MOS.US,D,20200723,000000,13.0335,13.4245,12.7994,13.2291,3011790.688386,0
+MOS.US,D,20200724,000000,13.2688,13.5604,13.1209,13.3551,2878735.4313322,0
+MOS.US,D,20200727,000000,13.3649,13.7558,13.2895,13.6794,2729626.6126802,0
+MOS.US,D,20200728,000000,13.5227,13.6744,13.1606,13.1894,2139280.7243345,0
+MOS.US,D,20200729,000000,13.2389,13.7181,13.2389,13.6596,2748277.8151322,0
+MOS.US,D,20200730,000000,13.2885,13.3551,13.0088,13.1894,3118026.8408384,0
+MOS.US,D,20200731,000000,13.1507,13.2389,12.9949,13.1606,2573455.6784588,0
+MOS.US,D,20200803,000000,13.0812,13.6497,12.9165,13.3649,4531330.9551317,0
+MOS.US,D,20200804,000000,14.5773,15.5158,14.5376,15.1715,14026024.791015,0
+MOS.US,D,20200805,000000,15.6219,16.2856,15.4572,15.9353,9876042.028569,0
+MOS.US,D,20200806,000000,15.9155,16.0217,15.487,15.7696,4644557.6544687,0
+MOS.US,D,20200807,000000,15.6318,16.8252,15.6169,16.7955,8228387.7680468,0
+MOS.US,D,20200810,000000,17.0583,18.1417,17.0583,17.977,10185415.308609,0
+MOS.US,D,20200811,000000,18.359,18.4562,17.2052,17.235,6468036.0132509,0
+MOS.US,D,20200812,000000,17.596,17.732,16.9612,17.0089,5141762.4436536,0
+MOS.US,D,20200813,000000,16.8927,17.2935,16.6686,17.0583,5055785.2690362,0
+MOS.US,D,20200814,000000,16.9612,17.6844,16.7955,17.4205,4414645.7747044,0
+MOS.US,D,20200817,000000,17.6744,17.9293,17.3431,17.4403,4187989.7660919,0
+MOS.US,D,20200818,000000,17.48,18.0266,17.4006,17.8599,3895105.5078169,0
+MOS.US,D,20200819,000000,17.8699,17.977,17.47,17.5176,3175133.6112279,0
+MOS.US,D,20200820,000000,17.2151,17.47,17.0089,17.4006,2440390.3413086,0
+MOS.US,D,20200821,000000,17.2835,17.3134,16.9989,17.0881,3145097.947851,0
+MOS.US,D,20200824,000000,17.3907,18.2359,17.3232,18.0762,3968585.3788619,0
+MOS.US,D,20200825,000000,18.1814,18.2686,17.6357,17.9196,3764496.6901702,0
+MOS.US,D,20200826,000000,17.7816,18.2012,17.7816,18.0464,3666276.2304108,0
+MOS.US,D,20200827,000000,18.0663,18.1615,17.8203,17.9969,3088963.9067684,0
+MOS.US,D,20200828,000000,17.9393,18.5921,17.85,18.475,3757060.6030228,0
+MOS.US,D,20200831,000000,18.4562,18.4562,17.8014,17.8103,3427003.9730878,0
+MOS.US,D,20200901,000000,17.7419,18.2696,17.5276,18.2696,3971150.7634071,0
+MOS.US,D,20200902,000000,18.0356,18.5257,17.9533,18.5057,3954801.8549831,0
+MOS.US,D,20200903,000000,18.5643,18.6407,17.8689,18.104,3541114.696883,0
+MOS.US,D,20200904,000000,18.2896,18.3976,17.7707,18.1517,3932854.4609935,0
+MOS.US,D,20200908,000000,17.5157,17.5543,16.8689,17.1337,4732438.9593046,0
+MOS.US,D,20200909,000000,17.2617,17.721,17.1199,17.604,3625112.1405587,0
+MOS.US,D,20200910,000000,17.6824,17.849,17.3104,17.3589,2778985.8209421,0
+MOS.US,D,20200911,000000,17.5842,18.0653,17.3302,17.9383,3623140.473694,0
+MOS.US,D,20200914,000000,18.0653,18.0753,17.5107,17.7607,3398540.8047563,0
+MOS.US,D,20200915,000000,17.7806,17.9036,17.4383,17.6625,3740101.8487639,0
+MOS.US,D,20200916,000000,17.721,18.0554,17.3789,17.731,4570722.9640289,0
+MOS.US,D,20200917,000000,17.6923,19.0286,17.468,18.8679,8452784.827046,0
+MOS.US,D,20200918,000000,18.975,19.6218,18.6824,18.8679,19189121.758795,0
+MOS.US,D,20200921,000000,18.4274,18.4274,16.8412,17.4483,7743723.626849,0
+MOS.US,D,20200922,000000,17.3986,17.7509,17.1923,17.6824,4303849.3866203,0
+MOS.US,D,20200923,000000,17.9959,18.8827,17.7806,17.8886,7320969.4219968,0
+MOS.US,D,20200924,000000,17.8886,18.7945,17.3739,18.4373,6076678.2847957,0
+MOS.US,D,20200925,000000,18.1714,18.3788,17.7012,18.2111,4171711.418343,0
+MOS.US,D,20200928,000000,18.486,18.8977,18.0753,18.094,4189648.9499667,0
+MOS.US,D,20200929,000000,17.9959,18.2509,17.5256,17.614,2490967.225221,0
+MOS.US,D,20200930,000000,17.6824,18.2597,17.6337,17.8986,3879123.5149034,0
+MOS.US,D,20201001,000000,17.976,18.0901,17.35,17.4284,3656189.0778984,0
+MOS.US,D,20201002,000000,16.9959,18.2012,16.9472,17.9383,3580487.5535969,0
+MOS.US,D,20201005,000000,18.1814,19.0584,18.094,18.8877,7193703.1643313,0
+MOS.US,D,20201006,000000,19.1029,19.3283,18.3887,18.4473,3529764.508286,0
+MOS.US,D,20201007,000000,18.7993,19.4651,18.7993,19.3381,6229132.6874578,0
+MOS.US,D,20201008,000000,19.4264,19.7894,18.8977,19.3183,3910002.8823528,0
+MOS.US,D,20201009,000000,19.5137,19.6606,18.9949,19.3093,3058729.6654915,0
+MOS.US,D,20201012,000000,19.3381,19.348,18.838,18.9473,2363471.1413566,0
+MOS.US,D,20201013,000000,18.9174,19.0434,18.5454,18.8877,3042674.087874,0
+MOS.US,D,20201014,000000,19.1129,19.363,18.838,18.9174,3705808.3526486,0
+MOS.US,D,20201015,000000,18.6129,19.1913,18.3391,19.0931,3643103.0966936,0
+MOS.US,D,20201016,000000,19.221,19.2796,18.7399,18.7498,3256975.9302836,0
+MOS.US,D,20201019,000000,18.8283,19.0683,18.5931,18.6824,4396235.4865574,0
+MOS.US,D,20201020,000000,18.7993,19.0047,18.3391,18.4572,3983946.4378343,0
+MOS.US,D,20201021,000000,18.2211,18.8093,18.1317,18.5257,3811318.738157,0
+MOS.US,D,20201022,000000,18.1714,18.3788,17.8886,18.3292,4272006.3619508,0
+MOS.US,D,20201023,000000,18.5355,18.7796,18.2796,18.3193,3222695.5382937,0
+MOS.US,D,20201026,000000,18.0356,18.2309,17.604,17.7806,4011251.4030843,0
+MOS.US,D,20201027,000000,17.7707,18.2597,17.6437,17.976,3692567.1379585,0
+MOS.US,D,20201028,000000,17.4859,17.9283,17.3887,17.7012,3931204.3492055,0
+MOS.US,D,20201029,000000,17.5058,18.1665,17.4959,17.9283,3971526.7510045,0
+MOS.US,D,20201030,000000,17.8094,18.1615,17.5356,18.1219,5033063.7236396,0
+MOS.US,D,20201102,000000,18.3093,19.1963,18.0753,19.1616,5517139.187205,0
+MOS.US,D,20201103,000000,17.5842,17.7607,16.1993,16.8412,14784003.69125,0
+MOS.US,D,20201104,000000,16.9959,17.0156,15.6833,16.4095,9068492.2380471,0
+MOS.US,D,20201105,000000,16.5553,16.9721,16.3897,16.8212,8390086.6271585,0
+MOS.US,D,20201106,000000,16.977,17.227,16.3203,16.5455,4408402.1629665,0
+MOS.US,D,20201109,000000,17.3887,18.104,16.6546,16.6546,8030440.882119,0
+MOS.US,D,20201110,000000,16.7915,17.3887,16.5157,17.2617,4905467.8468204,0
+MOS.US,D,20201111,000000,17.3402,17.4959,17.1199,17.2905,4364266.4606823,0
+MOS.US,D,20201112,000000,17.1536,17.3689,16.7468,17.0059,3737703.7938196,0
+MOS.US,D,20201113,000000,17.2122,17.7062,17.1685,17.6526,2803782.8581966,0
+MOS.US,D,20201116,000000,18.104,18.4274,17.7955,18.3976,4266941.1134872,0
+MOS.US,D,20201117,000000,18.2896,18.6129,17.8986,18.5732,3669678.262961,0
+MOS.US,D,20201118,000000,18.7201,19.368,18.4473,18.7993,4651590.5377583,0
+MOS.US,D,20201119,000000,18.5832,19.2111,18.3391,19.1813,3542588.4069833,0
+MOS.US,D,20201120,000000,19.1616,19.2697,19.0147,19.2111,3202669.4106865,0
+MOS.US,D,20201123,000000,19.4939,20.3381,19.3977,20.1208,4379854.3218248,0
+MOS.US,D,20201124,000000,20.5226,22.718,20.3579,22.7082,13514389.33576,0
+MOS.US,D,20201125,000000,21.7001,22.3887,21.2091,22.1108,6538740.8337446,0
+MOS.US,D,20201127,000000,22.2775,22.7082,22.0911,22.2191,2898025.7118989,0
+MOS.US,D,20201130,000000,22.1705,22.1902,21.3371,21.5127,6324782.7226238,0
+MOS.US,D,20201201,000000,21.9432,22.0414,21.1139,21.3182,5467449.3517797,0
+MOS.US,D,20201202,000000,21.1507,21.3658,20.6287,20.8569,7131556.3457193,0
+MOS.US,D,20201203,000000,20.972,21.347,20.6982,20.8471,5869878.0501604,0
+MOS.US,D,20201204,000000,21.0811,22.4304,21.0811,22.3679,8239917.3823605,0
+MOS.US,D,20201207,000000,22.2597,22.2597,21.463,21.6515,3972216.2296013,0
+MOS.US,D,20201208,000000,21.6515,22.3282,21.6218,21.974,4559921.1326785,0
+MOS.US,D,20201209,000000,22.2697,22.5345,21.473,22.0037,4083180.9552961,0
+MOS.US,D,20201210,000000,21.6814,22.1128,21.6118,21.847,3235512.3809234,0
+MOS.US,D,20201211,000000,21.602,21.9541,21.473,21.8272,5955663.7029454,0
+MOS.US,D,20201214,000000,22.3777,23.2706,22.2398,22.2697,7215188.8899036,0
+MOS.US,D,20201215,000000,22.6138,22.8391,22.2845,22.6922,8390588.6159615,0
+MOS.US,D,20201216,000000,22.9471,22.9471,21.8758,22.2111,3590643.2507652,0
+MOS.US,D,20201217,000000,22.475,22.8589,22.2309,22.6823,7358724.4232313,0
+MOS.US,D,20201218,000000,22.6725,23.0445,22.2795,22.9671,10915123.570354,0
+MOS.US,D,20201221,000000,22.3867,22.8788,22.1823,22.721,3741095.7462733,0
+MOS.US,D,20201222,000000,22.8094,22.8589,21.463,21.473,6929976.5930329,0
+MOS.US,D,20201223,000000,21.6417,21.8569,21.4363,21.6912,4054837.7401122,0
+MOS.US,D,20201224,000000,21.6417,21.7975,21.4234,21.5624,1091388.1702472,0
+MOS.US,D,20201228,000000,21.6912,21.9344,21.101,21.2191,2597086.4485547,0
+MOS.US,D,20201229,000000,21.3857,21.7011,21.0117,21.2885,2764046.110001,0
+MOS.US,D,20201230,000000,21.3182,21.9641,21.229,21.7608,2904449.7573632,0
+MOS.US,D,20201231,000000,21.9442,22.977,21.6515,22.5941,5588118.186322,0
+MOS.US,D,20210104,000000,22.9274,23.5862,22.7994,23.2409,6360997.4851215,0
+MOS.US,D,20210105,000000,23.3698,24.1595,23.3103,24.1059,6103026.6488931,0
+MOS.US,D,20210106,000000,24.5474,25.6367,24.4492,25.5781,10153509.787341,0
+MOS.US,D,20210107,000000,26.853,27.3936,26.2716,26.4223,9255440.7307438,0
+MOS.US,D,20210108,000000,26.5206,26.7576,25.6665,26.3261,6120129.5485312,0
+MOS.US,D,20210111,000000,25.835,26.6793,25.5483,26.2865,5851897.1741219,0
+MOS.US,D,20210112,000000,26.3926,28.1317,26.0295,27.9442,7498189.6136144,0
+MOS.US,D,20210113,000000,28.4461,28.7894,27.3985,27.592,4878080.2247795,0
+MOS.US,D,20210114,000000,27.7775,28.7944,27.7477,28.3767,4979771.2617449,0
+MOS.US,D,20210115,000000,28.0236,28.3271,27.582,28.1217,4814293.374476,0
+MOS.US,D,20210119,000000,28.4363,28.583,27.5722,28.1902,3685433.4537044,0
+MOS.US,D,20210120,000000,28.4461,28.8083,27.7378,27.9839,3694215.2337272,0
+MOS.US,D,20210121,000000,28.1614,28.2934,27.6713,27.8956,3165776.2576981,0
+MOS.US,D,20210122,000000,27.3053,27.9343,26.6693,27.8172,3457698.8747723,0
+MOS.US,D,20210125,000000,28.2289,28.2487,27.0811,28.1515,3958828.8535128,0
+MOS.US,D,20210126,000000,28.4363,28.7497,26.8827,26.8827,5393489.6681439,0
+MOS.US,D,20210127,000000,26.1674,26.5007,25.1655,26.2072,6304443.1040172,0
+MOS.US,D,20210128,000000,26.6793,26.9124,25.9125,26.718,3535253.1208003,0
+MOS.US,D,20210129,000000,26.6793,26.8123,25.3639,25.4888,4037085.682263,0
+MOS.US,D,20210201,000000,25.8252,26.7477,25.6268,26.3728,5544148.8056292,0
+MOS.US,D,20210202,000000,26.718,27.091,26.0196,26.7776,3263024.9961602,0
+MOS.US,D,20210203,000000,26.8251,27.5682,26.7676,27.1109,4334566.464517,0
+MOS.US,D,20210204,000000,27.0811,27.3887,26.708,26.9522,3782048.1541002,0
+MOS.US,D,20210205,000000,27.2398,27.4332,26.6982,27.1506,4138645.6779747,0
+MOS.US,D,20210208,000000,27.7378,28.7596,27.5423,28.5633,5079242.6614732,0
+MOS.US,D,20210209,000000,28.5731,28.6267,27.4631,27.4729,4385743.1141679,0
+MOS.US,D,20210210,000000,27.7577,27.8856,26.2865,27.3837,5840726.4112417,0
+MOS.US,D,20210211,000000,27.4531,27.6664,26.9919,27.344,4782555.1828095,0
+MOS.US,D,20210212,000000,27.2775,28.838,27.1306,28.7398,6169827.4480337,0
+MOS.US,D,20210216,000000,29.2706,30.4868,29.2408,30.095,8235302.714208,0
+MOS.US,D,20210217,000000,29.6535,30.341,28.8181,29.8787,5803606.4560832,0
+MOS.US,D,20210218,000000,29.723,30.3994,26.7329,27.1506,12675996.466136,0
+MOS.US,D,20210219,000000,28.1217,29.0553,27.4631,28.5533,9286463.2355627,0
+MOS.US,D,20210222,000000,28.593,30.3211,28.5246,29.1614,8859036.9060082,0
+MOS.US,D,20210223,000000,29.2408,29.2408,27.3837,28.9957,6448173.1832062,0
+MOS.US,D,20210224,000000,29.0157,32.6297,29.0057,31.5384,12163155.431346,0
+MOS.US,D,20210225,000000,31.5285,31.9897,30.0067,30.224,10002677.272197,0
+MOS.US,D,20210226,000000,29.9184,30.2427,27.8856,28.8678,7423610.0040473,0
+MOS.US,D,20210301,000000,29.8192,30.4828,29.6931,30.1545,4762906.0508094,0
+MOS.US,D,20210302,000000,30.3211,31.6267,30.3112,30.6644,6254919.5901832,0
+MOS.US,D,20210303,000000,30.9104,32.2288,30.9104,31.0384,6538240.8609609,0
+MOS.US,D,20210304,000000,30.8518,31.0384,27.8122,29.0811,8191625.6563121,0
+MOS.US,D,20210305,000000,29.6118,29.7993,27.587,29.5721,6690847.4730794,0
+MOS.US,D,20210308,000000,29.7011,30.704,29.5147,30.1932,4792522.3821742,0
+MOS.US,D,20210309,000000,30.4778,30.7239,29.5234,30.2715,4791063.7922186,0
+MOS.US,D,20210310,000000,30.5563,32.5136,30.4194,32.5136,8601736.3961935,0
+MOS.US,D,20210311,000000,33.0552,33.5473,32.5533,32.8965,6829532.4639977,0
+MOS.US,D,20210312,000000,32.9461,33.4283,32.0612,32.6525,4327023.5283472,0
+MOS.US,D,20210315,000000,33.5672,33.9997,32.9659,33.6742,6146726.8910108,0
+MOS.US,D,20210316,000000,33.4283,33.6742,32.3995,32.4838,4487290.0057541,0
+MOS.US,D,20210317,000000,32.3261,33.3985,32.091,33.3192,4474675.773063,0
+MOS.US,D,20210318,000000,33.3192,34.6177,32.7497,32.9263,8414002.6639838,0
+MOS.US,D,20210319,000000,32.9164,33.0354,31.7854,32.7595,8217587.9527157,0
+MOS.US,D,20210322,000000,32.8469,32.8866,31.5592,31.8151,6560456.3855159,0
+MOS.US,D,20210323,000000,31.2259,31.5989,29.5534,30.0543,7546747.454209,0
+MOS.US,D,20210324,000000,30.468,30.7339,29.7011,29.711,6707338.5108633,0
+MOS.US,D,20210325,000000,29.1594,30.4828,28.6187,30.2617,7272157.5629718,0
+MOS.US,D,20210326,000000,30.704,31.0185,29.8579,30.6356,6190870.6573721,0
+MOS.US,D,20210329,000000,30.7239,32.4442,30.5662,30.7824,8560862.6131189,0
+MOS.US,D,20210330,000000,30.5166,30.9788,29.9273,30.8221,3890794.2505674,0
+MOS.US,D,20210331,000000,30.7924,31.6484,30.094,31.087,7520086.6071217,0
+MOS.US,D,20210401,000000,31.4312,31.7081,30.223,30.7437,4990975.2889435,0
+MOS.US,D,20210405,000000,31.8351,31.9035,30.468,30.5662,5431989.5885057,0
+MOS.US,D,20210406,000000,30.5662,31.1564,30.1386,30.4481,7306568.9962155,0
+MOS.US,D,20210407,000000,30.4194,30.6058,29.7993,30.2904,3770056.8713693,0
+MOS.US,D,20210408,000000,30.2904,30.5563,29.6068,30.5265,5553145.2917063,0
+MOS.US,D,20210409,000000,30.4778,31.0682,30.3201,30.9491,4679948.8730869,0
+MOS.US,D,20210412,000000,31.3231,31.6584,30.9084,31.2457,5296619.9413081,0
+MOS.US,D,20210413,000000,31.718,32.0512,30.8518,31.718,4759154.2389126,0
+MOS.US,D,20210414,000000,31.9035,33.3192,31.7278,32.7785,5427658.1710633,0
+MOS.US,D,20210415,000000,32.9659,33.0304,32.1356,32.5831,3603025.6412382,0
+MOS.US,D,20210416,000000,33.1048,33.5076,32.6277,32.9064,3671767.866954,0
+MOS.US,D,20210419,000000,32.9759,33.0651,31.7228,32.1901,4517177.4917134,0
+MOS.US,D,20210420,000000,32.0215,32.1704,30.9491,31.6783,4465825.4483843,0
+MOS.US,D,20210421,000000,31.5692,32.8667,31.0185,32.827,3633743.7271444,0
+MOS.US,D,20210422,000000,32.827,33.2795,32.336,32.5136,3896020.7805741,0
+MOS.US,D,20210423,000000,32.7972,33.4679,32.3648,33.3886,3272392.4297865,0
+MOS.US,D,20210426,000000,33.5374,34.6872,33.4381,34.205,4752908.6111553,0
+MOS.US,D,20210427,000000,33.9501,35.4442,33.9501,34.9619,9162817.7485402,0
+MOS.US,D,20210428,000000,34.8052,35.6515,34.7457,35.5621,6186534.1998815,0
+MOS.US,D,20210429,000000,35.946,36.1822,34.9372,35.7,6356764.8526242,0
+MOS.US,D,20210430,000000,35.3558,35.7199,34.5393,34.5989,4819347.5348335,0
+MOS.US,D,20210503,000000,34.7159,35.326,34.2149,34.4521,6844806.8341407,0
+MOS.US,D,20210504,000000,32.2488,33.9997,31.9134,33.7616,11869506.09375,0
+MOS.US,D,20210505,000000,34.0472,34.3727,33.6198,34.333,4521427.2603746,0
+MOS.US,D,20210506,000000,34.4521,34.9134,33.4958,34.8747,6957172.6932413,0
+MOS.US,D,20210507,000000,34.7755,36.5165,34.2933,36.3886,5843717.1758569,0
+MOS.US,D,20210510,000000,36.7416,36.7813,34.8835,34.9232,7036527.2444944,0
+MOS.US,D,20210511,000000,34.1653,35.1822,33.4978,34.6376,5756047.5530464,0
+MOS.US,D,20210512,000000,34.6376,35.218,34.1555,34.6673,7675442.0615407,0
+MOS.US,D,20210513,000000,34.7159,35.3429,33.5016,34.1069,5668236.8088856,0
+MOS.US,D,20210514,000000,34.5195,35.946,34.4709,35.8866,4694416.8355143,0
+MOS.US,D,20210517,000000,35.8369,36.5562,35.4442,36.447,4301960.3765465,0
+MOS.US,D,20210518,000000,36.4867,37.5989,35.828,35.8666,6231480.3419198,0
+MOS.US,D,20210519,000000,35.1396,35.3162,34.3628,34.7358,6065880.4854839,0
+MOS.US,D,20210520,000000,34.707,34.9035,33.7179,34.3727,5432634.7146782,0
+MOS.US,D,20210521,000000,34.7258,35.2775,34.4521,34.8747,5764871.6694742,0
+MOS.US,D,20210524,000000,34.8747,35.7785,34.7358,35.1098,3750589.1811052,0
+MOS.US,D,20210525,000000,35.4045,36.1435,34.1555,34.1951,5694730.3263718,0
+MOS.US,D,20210526,000000,33.9302,35.1296,33.5761,34.8648,5034029.3968791,0
+MOS.US,D,20210527,000000,35.1693,35.5621,34.835,35.3945,7218409.4807178,0
+MOS.US,D,20210528,000000,35.5236,35.8369,35.199,35.5423,3837613.6777432,0
+MOS.US,D,20210601,000000,36.0146,37.077,36.0146,36.9293,4086281.5929625,0
+MOS.US,D,20210602,000000,37.2993,37.3488,36.1554,36.7566,3618295.9793426,0
+MOS.US,D,20210603,000000,36.4808,37.0027,36.1167,36.8459,2524866.5895653,0
+MOS.US,D,20210604,000000,36.7666,37.329,34.8459,35.5156,10029957.037206,0
+MOS.US,D,20210607,000000,35.9093,36.087,35.0423,35.3965,4106023.4618499,0
+MOS.US,D,20210608,000000,35.1206,35.5056,34.4798,35.2595,3933631.6364294,0
+MOS.US,D,20210609,000000,34.953,34.9829,34.3033,34.4422,4356376.7691949,0
+MOS.US,D,20210610,000000,34.9242,35.1713,33.9094,33.9392,4143934.7045793,0
+MOS.US,D,20210611,000000,34.333,34.6971,33.9292,34.0859,4538059.4195087,0
+MOS.US,D,20210614,000000,33.9987,34.2686,32.5591,32.6485,5558975.6194901,0
+MOS.US,D,20210615,000000,32.6872,32.8637,31.8301,32.5791,6407142.1506271,0
+MOS.US,D,20210616,000000,32.46,32.46,31.6724,32.1753,6879989.3947624,0
+MOS.US,D,20210617,000000,31.9669,32.0464,29.6118,29.9084,10152936.229853,0
+MOS.US,D,20210618,000000,29.4154,30.0354,29.1684,29.4848,10800679.195366,0
+MOS.US,D,20210621,000000,30.1643,30.716,30.0851,30.3917,11308597.111053,0
+MOS.US,D,20210622,000000,30.6862,31.1098,30.204,30.6277,6878244.5300678,0
+MOS.US,D,20210623,000000,30.6277,31.0513,30.5086,30.5384,3645962.820055,0
+MOS.US,D,20210624,000000,30.845,31.1793,30.3221,30.7754,6395036.9628064,0
+MOS.US,D,20210625,000000,31.08,31.2984,30.6862,30.7457,5117674.0371791,0
+MOS.US,D,20210628,000000,30.7358,30.7457,29.6713,29.9868,4639368.4208188,0
+MOS.US,D,20210629,000000,30.5185,30.8935,29.9967,30.3519,4407825.5814498,0
+MOS.US,D,20210630,000000,30.3618,31.4551,30.1743,31.4451,6202723.8427817,0
+MOS.US,D,20210701,000000,32.0166,32.4699,31.219,31.3271,6177112.3337344,0
+MOS.US,D,20210702,000000,31.3271,31.4055,30.6178,30.9818,2823635.6081449,0
+MOS.US,D,20210706,000000,30.8837,30.8837,29.5284,29.849,5707700.3864675,0
+MOS.US,D,20210707,000000,29.8192,30.3717,29.337,30.1148,4193216.2960986,0
+MOS.US,D,20210708,000000,29.4353,30.6178,29.2031,30.3023,4435009.5855425,0
+MOS.US,D,20210709,000000,30.8351,31.583,30.6565,31.3271,3895391.7825559,0
+MOS.US,D,20210712,000000,30.8351,31.6624,30.4988,31.3965,3162514.3384885,0
+MOS.US,D,20210713,000000,31.5235,31.6822,30.6763,30.8351,2860851.3242196,0
+MOS.US,D,20210714,000000,31.0999,31.8588,30.5483,30.6277,2881851.1891433,0
+MOS.US,D,20210715,000000,30.4401,30.9431,29.8241,30.0851,2900302.8056858,0
+MOS.US,D,20210716,000000,30.3917,30.4888,28.8142,29.1584,5355986.6693206,0
+MOS.US,D,20210719,000000,28.2914,28.5344,27.8479,28.3708,4937685.8510777,0
+MOS.US,D,20210720,000000,28.4799,29.5047,28.3063,29.2676,3775516.2516038,0
+MOS.US,D,20210721,000000,29.6118,30.2427,29.6118,30.0067,3403778.422869,0
+MOS.US,D,20210722,000000,29.9769,30.0354,29.347,29.711,2144719.9443761,0
+MOS.US,D,20210723,000000,29.7606,29.8589,29.09,29.4154,2292426.6216127,0
+MOS.US,D,20210726,000000,29.5632,29.9769,29.2378,29.9283,2762925.2032764,0
+MOS.US,D,20210727,000000,29.592,29.9381,28.982,29.5147,2456533.6157651,0
+MOS.US,D,20210728,000000,29.8241,30.3221,29.2676,30.0454,2768850.2839667,0
+MOS.US,D,20210729,000000,30.6664,30.9968,30.2824,30.6763,3225093.5932379,0
+MOS.US,D,20210730,000000,30.7457,31.6524,30.6584,30.7754,6168925.2794019,0
+MOS.US,D,20210802,000000,30.9521,31.3271,29.4848,29.4848,4896846.340331,0
+MOS.US,D,20210803,000000,29.8093,30.9918,29.1882,30.8837,6066723.1815467,0
+MOS.US,D,20210804,000000,31.08,31.4055,29.9184,30.1643,5903194.7849302,0
+MOS.US,D,20210805,000000,30.4014,30.845,30.1643,30.2527,2915838.2503267,0
+MOS.US,D,20210806,000000,30.7557,31.1297,30.5781,31.0315,2562478.4534303,0
+MOS.US,D,20210809,000000,31.0116,32.1058,30.845,32.086,5009538.7945565,0
+MOS.US,D,20210810,000000,32.2151,33.5255,32.2001,33.1605,5541869.695823,0
+MOS.US,D,20210811,000000,33.4958,33.9491,32.9233,33.6326,3883464.0044326,0
+MOS.US,D,20210812,000000,33.5056,33.6922,32.5988,33.4164,3997315.6697492,0
+MOS.US,D,20210813,000000,33.3965,33.5056,32.9531,33.0721,3110358.9114728,0
+MOS.US,D,20210816,000000,32.589,32.589,31.593,31.9967,3369890.1466308,0
+MOS.US,D,20210817,000000,31.6921,32.0959,30.2824,30.7457,4638166.8733226,0
+MOS.US,D,20210818,000000,30.6376,31.2784,30.3917,30.4601,2735271.4666893,0
+MOS.US,D,20210819,000000,29.6416,29.9581,28.715,29.1386,6212465.2479861,0
+MOS.US,D,20210820,000000,29.5147,30.2874,29.4253,30.2725,5067202.9942793,0
+MOS.US,D,20210823,000000,30.7358,31.1991,30.6028,30.8053,3524070.2618043,0
+MOS.US,D,20210824,000000,31.4551,32.1356,31.3668,31.8201,3071533.4039958,0
+MOS.US,D,20210825,000000,31.6327,32.1654,31.2279,31.8688,2067846.1048582,0
+MOS.US,D,20210826,000000,31.8201,31.8985,31.1694,31.2884,2318752.8094979,0
+MOS.US,D,20210827,000000,31.5434,32.3905,31.5434,32.1753,2487783.9307637,0
+MOS.US,D,20210830,000000,32.3419,32.4005,31.6624,31.8301,1875042.0841366,0
+MOS.US,D,20210831,000000,31.84,31.9183,31.4154,31.7121,4074249.9898459,0
+MOS.US,D,20210901,000000,31.6376,31.6524,30.7587,31.4193,2798679.3053665,0
+MOS.US,D,20210902,000000,30.8678,32.1415,30.7686,32.0324,4212449.1201155,0
+MOS.US,D,20210903,000000,32.1217,32.4769,31.6079,31.7567,2944806.4314901,0
+MOS.US,D,20210907,000000,31.459,32.2208,31.2527,31.7567,3365454.9041951,0
+MOS.US,D,20210908,000000,31.717,31.8548,30.4818,30.7487,2217817.7797659,0
+MOS.US,D,20210909,000000,30.4621,31.469,30.205,31.1832,1923452.7553231,0
+MOS.US,D,20210910,000000,31.5087,31.9233,31.2675,31.3905,2868225.9227787,0
+MOS.US,D,20210913,000000,31.953,32.0225,31.2725,31.7368,2969568.1884071,0
+MOS.US,D,20210914,000000,32.1019,32.457,31.4392,31.6474,3618579.2300527,0
+MOS.US,D,20210915,000000,31.9927,33.2864,31.8738,33.2279,3599145.8121165,0
+MOS.US,D,20210916,000000,33.1585,33.7309,32.7537,33.3359,2979397.2904506,0
+MOS.US,D,20210917,000000,33.0998,33.3658,32.2695,33.1981,5129617.9434567,0
+MOS.US,D,20210920,000000,31.6674,32.0741,31.079,31.7665,4413324.2740605,0
+MOS.US,D,20210921,000000,32.2595,32.4174,31.459,32.0225,2837429.2121201,0
+MOS.US,D,20210922,000000,32.1415,33.1078,31.9927,32.7735,3789121.3577756,0
+MOS.US,D,20210923,000000,33.3261,34.6109,33.2467,34.5413,4991841.1692281,0
+MOS.US,D,20210924,000000,34.4232,35.8946,34.334,35.4203,4727179.1649796,0
+MOS.US,D,20210927,000000,35.8449,37.0502,35.8449,36.3886,5408620.9009174,0
+MOS.US,D,20210928,000000,36.2993,36.7734,35.9342,36.1117,4679357.1714255,0
+MOS.US,D,20210929,000000,36.2506,36.3092,35.588,36.0423,2720329.739729,0
+MOS.US,D,20210930,000000,36.1712,36.452,35.213,35.2824,3551729.0384395,0
+MOS.US,D,20211001,000000,35.5979,37.5244,35.5979,37.337,4842642.6377177,0
+MOS.US,D,20211004,000000,37.6038,38.4629,37.198,37.8013,5556379.9946555,0
+MOS.US,D,20211005,000000,37.83,38.2943,37.1088,38.0483,4839711.3456715,0
+MOS.US,D,20211006,000000,37.5542,38.0185,36.6405,37.8895,4332084.7447722,0
+MOS.US,D,20211007,000000,38.4331,39.46,38.2457,39.0552,4373357.699666,0
+MOS.US,D,20211008,000000,39.2923,40.0631,38.7982,39.9044,5151848.5881564,0
+MOS.US,D,20211011,000000,40.4977,41.6484,40.4381,41.4064,6114514.9348114,0
+MOS.US,D,20211012,000000,41.0551,41.697,40.5521,40.9421,5088710.8960639,0
+MOS.US,D,20211013,000000,41.2377,41.3171,40.1821,40.2308,5623653.5503193,0
+MOS.US,D,20211014,000000,40.8032,41.4261,40.5374,40.8826,4051497.1961504,0
+MOS.US,D,20211015,000000,41.2377,41.33,40.5761,40.9618,3753278.5508367,0
+MOS.US,D,20211018,000000,40.5274,41.4114,40.3796,41.3568,3268992.4132556,0
+MOS.US,D,20211019,000000,41.4858,41.5245,40.7843,41.3071,2582280.8028964,0
+MOS.US,D,20211020,000000,41.2089,42.7098,40.9024,41.949,5944108.8883905,0
+MOS.US,D,20211021,000000,41.4261,41.7417,40.7565,41.6534,3981137.1149551,0
+MOS.US,D,20211022,000000,41.8706,42.4629,41.1603,41.4946,2685822.5455691,0
+MOS.US,D,20211025,000000,41.9985,42.4232,41.6931,41.9103,2840174.0223821,0
+MOS.US,D,20211026,000000,41.8309,41.8905,40.8032,41.3568,3086694.8770587,0
+MOS.US,D,20211027,000000,40.9818,41.2674,39.9242,40.6554,5185391.1170865,0
+MOS.US,D,20211028,000000,40.8627,41.5145,40.7545,41.3568,3644258.2757462,0
+MOS.US,D,20211029,000000,41.0898,41.4261,40.6653,41.0601,3587927.6727829,0
+MOS.US,D,20211101,000000,40.7447,41.5045,40.1127,40.9521,6728746.619693,0
+MOS.US,D,20211102,000000,39.3121,39.579,36.1515,37.1792,14764055.180385,0
+MOS.US,D,20211103,000000,37.2377,39.2923,36.6455,38.9957,6495465.9716969,0
+MOS.US,D,20211104,000000,38.8776,39.3965,37.9451,38.324,4613376.8921356,0
+MOS.US,D,20211105,000000,36.5463,36.9709,36.1217,36.8925,22353837.590347,0
+MOS.US,D,20211108,000000,37.0304,37.9391,37.0105,37.2576,14449723.500904,0
+MOS.US,D,20211109,000000,37.4054,37.7814,36.3985,37.0502,8433322.1768301,0
+MOS.US,D,20211110,000000,36.941,37.3657,35.3419,35.6376,6986800.1127122,0
+MOS.US,D,20211111,000000,36.1415,36.8925,35.954,36.3589,5088712.9120832,0
+MOS.US,D,20211112,000000,36.3489,37.1693,36.1515,36.9312,4283800.0747914,0
+MOS.US,D,20211115,000000,36.9907,37.9887,36.6207,37.4252,5040449.4103048,0
+MOS.US,D,20211116,000000,37.5344,37.6236,36.467,36.6455,7606427.6732208,0
+MOS.US,D,20211117,000000,36.8429,37.1296,35.8896,35.9441,5695114.3780464,0
+MOS.US,D,20211118,000000,36.2893,36.6455,35.8349,36.3686,3795682.4925516,0
+MOS.US,D,20211119,000000,36.0323,36.1415,35.4203,35.8062,6041333.4346212,0
+MOS.US,D,20211122,000000,36.1515,36.4083,35.7765,35.9639,3400222.1648433,0
+MOS.US,D,20211123,000000,36.2209,36.5512,35.5582,36.2993,3014402.4413749,0
+MOS.US,D,20211124,000000,35.8549,36.2407,35.5929,35.9043,3182400.3527551,0
+MOS.US,D,20211126,000000,34.6693,35.0205,34.2646,34.8875,3917853.2614642,0
+MOS.US,D,20211129,000000,35.4699,35.7169,34.7189,35.588,4918545.7639481,0
+MOS.US,D,20211130,000000,35.2923,35.8062,33.706,33.8003,7774975.9578669,0
+MOS.US,D,20211201,000000,34.835,35.1216,33.2507,33.2805,4820978.4944383,0
+MOS.US,D,20211202,000000,33.8796,34.578,33.5582,34.2903,6328463.9738455,0
+MOS.US,D,20211203,000000,34.3895,35.1366,33.7259,34.0632,4590331.7756432,0
+MOS.US,D,20211206,000000,34.5879,34.706,33.706,34.1226,3457445.8643515,0
+MOS.US,D,20211207,000000,34.7953,36.0523,34.7705,35.5086,6258903.2442983,0
+MOS.US,D,20211208,000000,35.8251,36.2705,35.3905,35.6564,3172124.7024391,0
+MOS.US,D,20211209,000000,35.4193,35.7952,35.1613,35.3697,2836850.6145842,0
+MOS.US,D,20211210,000000,36.3995,37.2506,35.577,36.3696,4691909.9155284,0
+MOS.US,D,20211213,000000,36.2109,36.6862,34.9639,35.5086,3660276.5570068,0
+MOS.US,D,20211214,000000,35.2308,36.4093,35.2308,35.449,3550513.3788083,0
+MOS.US,D,20211215,000000,35.2903,36.0323,34.3598,36.0126,4318171.1876493,0
+MOS.US,D,20211216,000000,36.4093,37.3103,36.0225,36.1018,4144302.6280996,0
+MOS.US,D,20211217,000000,35.954,36.5373,35.5969,36.092,6615217.5174627,0
+MOS.US,D,20211220,000000,34.6763,35.4739,34.2309,35.1813,4750209.1613273,0
+MOS.US,D,20211221,000000,35.9441,37.0572,35.8549,36.953,4116150.9347482,0
+MOS.US,D,20211222,000000,37.0224,38.4481,36.9977,38.329,5364273.516608,0
+MOS.US,D,20211223,000000,38.4084,39.1414,38.2407,38.7844,3903565.7327631,0
+MOS.US,D,20211227,000000,38.953,39.5968,38.4133,39.5968,2723080.5980488,0
+MOS.US,D,20211228,000000,39.5968,39.9034,39.2694,39.458,2772323.8852016,0
+MOS.US,D,20211229,000000,39.448,39.8637,39.3141,39.5571,2851349.8253106,0
+MOS.US,D,20211230,000000,39.3985,39.7943,38.7694,38.8141,2305885.566386,0
+MOS.US,D,20211231,000000,38.6266,39.0323,38.5175,38.8935,1878181.0261696,0
+MOS.US,D,20220103,000000,39.1017,40.1405,39.1017,39.7843,3837311.2748499,0
+MOS.US,D,20220104,000000,40.2397,40.5581,39.7149,40.0918,4087615.1897222,0
+MOS.US,D,20220105,000000,40.448,40.7298,38.577,38.6067,4864740.2251443,0
+MOS.US,D,20220106,000000,39.082,39.4977,37.6266,39.0125,4010441.9713398,0
+MOS.US,D,20220107,000000,39.092,39.9083,39.0323,39.7744,3974740.2857511,0
+MOS.US,D,20220110,000000,39.5571,40.2695,39.0423,39.6365,4881217.1507932,0
+MOS.US,D,20220111,000000,39.7546,40.1604,38.7694,39.953,5081289.9290611,0
+MOS.US,D,20220112,000000,40.5472,42.1801,40.5374,41.4878,8598528.9095047,0
+MOS.US,D,20220113,000000,41.576,42.4768,41.081,41.19,4357640.8132891,0
+MOS.US,D,20220114,000000,42.4172,43.3974,41.5264,42.7942,6484826.4298993,0
+MOS.US,D,20220118,000000,42.4669,43.6157,41.9619,43.1702,5156107.4289044,0
+MOS.US,D,20220119,000000,42.8339,43.447,41.2199,41.5165,4650244.8448829,0
+MOS.US,D,20220120,000000,41.5661,41.8141,40.0621,40.1207,4592340.7388647,0
+MOS.US,D,20220121,000000,39.6564,39.963,38.696,38.9133,5054221.8460776,0
+MOS.US,D,20220124,000000,37.9232,38.8836,36.7059,38.716,7884396.4127863,0
+MOS.US,D,20220125,000000,38.1713,40.1554,37.2506,40.0224,5296171.3770163,0
+MOS.US,D,20220126,000000,40.4084,41.3687,38.8637,39.4679,6127919.4470639,0
+MOS.US,D,20220127,000000,39.8538,40.6554,38.577,39.092,4825658.6832176,0
+MOS.US,D,20220128,000000,38.9927,39.6781,38.191,39.3686,3982231.813429,0
+MOS.US,D,20220131,000000,39.1017,39.6267,38.3091,39.5473,4173180.088395,0
+MOS.US,D,20220201,000000,39.8438,43.2595,39.7248,43.1504,10140474.206619,0
+MOS.US,D,20220202,000000,42.8141,44.0412,41.8241,43.7248,7516991.0095035,0
+MOS.US,D,20220203,000000,42.8438,43.4966,41.9132,42.5065,5884420.6053015,0
+MOS.US,D,20220204,000000,42.3785,44.0115,42.1801,43.3875,6890078.5632942,0
+MOS.US,D,20220207,000000,43.6652,44.3676,42.7148,44.0115,6830267.3030285,0
+MOS.US,D,20220208,000000,44.2585,44.6503,43.0908,44.4768,7422793.5162353,0
+MOS.US,D,20220209,000000,45.0909,45.2783,44.2783,44.318,7443517.1865164,0
+MOS.US,D,20220210,000000,43.7149,47.07,43.6652,45.4569,7755781.4382165,0
+MOS.US,D,20220211,000000,45.3478,46.7833,44.9222,46.3973,9689189.2967885,0
+MOS.US,D,20220214,000000,46.0512,46.1424,43.4768,44.1702,8066075.0310615,0
+MOS.US,D,20220215,000000,44.1206,45.3677,42.4768,45.1206,6244680.2282145,0
+MOS.US,D,20220216,000000,45.1692,46.0799,44.9916,45.823,5638848.2877004,0
+MOS.US,D,20220217,000000,45.942,46.6245,45.318,45.5562,5823963.2108537,0
+MOS.US,D,20220218,000000,45.2386,45.5363,44.1702,44.5462,4872295.2574298,0
+MOS.US,D,20220222,000000,45.2486,45.3775,43.1405,43.7446,7817758.9112081,0
+MOS.US,D,20220223,000000,42.3588,45.3378,41.9232,44.7436,9886472.9123702,0
+MOS.US,D,20220224,000000,43.6851,47.6246,43.6255,44.8925,10815363.879867,0
+MOS.US,D,20220225,000000,45.5759,49.07,44.9023,49.0303,12274080.844664,0
+MOS.US,D,20220228,000000,48.7931,52.1136,48.6047,51.9013,15843042.815986,0
+MOS.US,D,20220301,000000,52.1185,53.6235,50.3021,51.3467,11439456.923101,0
+MOS.US,D,20220302,000000,52.0828,54.6362,51.9538,53.3328,12403695.764801,0
+MOS.US,D,20220303,000000,54.2058,56.8149,53.9678,55.2176,13483680.32194,0
+MOS.US,D,20220304,000000,55.8427,59.4736,55.5947,59.3547,18147651.234152,0
+MOS.US,D,20220307,000000,59.1463,64.1974,58.3228,60.6541,24836268.989898,0
+MOS.US,D,20220308,000000,59.7911,62.1819,56.2892,57.7276,18068797.663693,0
+MOS.US,D,20220309,000000,54.8803,57.4896,52.4796,57.2614,15233032.675495,0
+MOS.US,D,20220310,000000,58.4914,62.2216,57.807,61.6958,18535814.580044,0
+MOS.US,D,20220311,000000,60.0391,62.9359,59.7316,61.4279,13966169.178325,0
+MOS.US,D,20220314,000000,60.1978,60.8922,56.1006,57.6384,11868218.865434,0
+MOS.US,D,20220315,000000,57.063,58.1145,54.6125,57.9657,11042803.111973,0
+MOS.US,D,20220316,000000,57.9557,58.799,55.2176,57.1126,13768622.472226,0
+MOS.US,D,20220317,000000,58.4817,60.6541,57.8863,60.6144,11730333.226164,0
+MOS.US,D,20220318,000000,60.4359,61.8942,60.1185,61.5868,16174115.519643,0
+MOS.US,D,20220321,000000,63.67,67.2117,63.6403,66.666,14545692.067118,0
+MOS.US,D,20220322,000000,66.2693,66.6957,63.7196,65.1581,10801263.84096,0
+MOS.US,D,20220323,000000,66.4676,69.0965,66.0014,67.3902,8925381.0767799,0
+MOS.US,D,20220324,000000,67.6481,70.8128,67.2861,68.0252,10430987.62621,0
+MOS.US,D,20220325,000000,68.2633,70.9318,68.1044,70.7731,8740567.5485102,0
+MOS.US,D,20220328,000000,68.908,69.4438,65.039,67.4299,9258738.9383006,0
+MOS.US,D,20220329,000000,62.0431,64.5826,58.4817,63.9379,15008155.803905,0
+MOS.US,D,20220330,000000,65.6244,67.1125,64.5232,64.9993,6657250.5116284,0
+MOS.US,D,20220331,000000,65.3566,67.7759,64.9696,65.9717,8033693.7292418,0
+MOS.US,D,20220401,000000,65.8426,68.3327,64.8704,65.3566,6595188.3658266,0
+MOS.US,D,20220404,000000,66.5271,66.9238,64.5331,66.4676,5232097.2439641,0
+MOS.US,D,20220405,000000,67.3803,69.5231,66.6957,67.2117,10638695.069525,0
+MOS.US,D,20220406,000000,67.5291,71.6561,67.5291,68.6401,14111437.480232,0
+MOS.US,D,20220407,000000,69.1958,71.5995,68.2881,70.9518,10036539.340184,0
+MOS.US,D,20220408,000000,72.658,74.156,70.8425,73.2731,8414078.2647071,0
+MOS.US,D,20220411,000000,73.0846,73.7294,70.0437,73.3227,8373743.7667923,0
+MOS.US,D,20220412,000000,74.0369,75.2969,71.8148,74.8802,8426928.3716551,0
+MOS.US,D,20220413,000000,75.4457,76.3783,71.8445,74.4536,9425743.9601809,0
+MOS.US,D,20220414,000000,74.0321,76.4377,73.8088,75.4457,6313321.6529659,0
+MOS.US,D,20220418,000000,75.3862,78.6501,74.6223,77.5291,6370107.8762884,0
+MOS.US,D,20220419,000000,76.9238,78.5011,75.7532,77.3604,8096507.8502384,0
+MOS.US,D,20220420,000000,75.8823,77.4397,72.8366,75.168,9236667.5591248,0
+MOS.US,D,20220421,000000,75.5151,75.7234,67.7177,68.1144,13104745.304344,0
+MOS.US,D,20220422,000000,67.7574,70.4558,65.6739,66.2394,10170692.319741,0
+MOS.US,D,20220425,000000,63.6204,64.2652,60.2276,63.1046,14592749.989362,0
+MOS.US,D,20220426,000000,64.8307,65.1284,61.3089,63.1641,11293378.18144,0
+MOS.US,D,20220427,000000,64.1165,65.416,61.795,64.3347,7070332.8639417,0
+MOS.US,D,20220428,000000,64.5827,65.3763,62.8466,64.8009,5782269.9159382,0
+MOS.US,D,20220429,000000,65.9617,66.3187,61.5569,61.9241,7001379.9642102,0
+MOS.US,D,20220502,000000,61.4459,63.2434,60.1482,61.9042,7992918.7311124,0
+MOS.US,D,20220503,000000,59.8208,67.7077,58.6998,67.291,15060819.267782,0
+MOS.US,D,20220504,000000,67.797,68.1938,63.7097,66.5866,7851393.1690159,0
+MOS.US,D,20220505,000000,67.5787,68.1044,62.8268,64.2157,6526295.9466737,0
+MOS.US,D,20220506,000000,64.1263,64.7315,61.6859,63.541,5892443.354062,0
+MOS.US,D,20220509,000000,61.6065,61.7752,54.9003,55.4162,10650041.226083,0
+MOS.US,D,20220510,000000,58.2534,60.0093,55.555,57.182,8621200.054419,0
+MOS.US,D,20220511,000000,58.0847,61.7455,57.44,58.9875,8653778.926129,0
+MOS.US,D,20220512,000000,58.799,59.1661,55.8527,58.2733,7015708.8213067,0
+MOS.US,D,20220513,000000,60.6046,62.9359,60.5153,61.795,5452264.6944951,0
+MOS.US,D,20220516,000000,63.5014,64.9399,62.1819,62.5788,6299176.2536247,0
+MOS.US,D,20220517,000000,63.7493,66.0708,62.1422,65.1184,8218627.2106591,0
+MOS.US,D,20220518,000000,64.3942,65.223,59.93,60.9617,7782103.5940631,0
+MOS.US,D,20220519,000000,60.4756,62.4498,59.1563,60.6839,7053953.7152284,0
+MOS.US,D,20220520,000000,61.7554,62.7673,55.7436,57.4896,11862563.931329,0
+MOS.US,D,20220523,000000,57.7078,61.2891,57.6434,60.5153,9177942.9332559,0
+MOS.US,D,20220524,000000,59.4041,59.8804,57.4008,57.7376,12301358.593654,0
+MOS.US,D,20220525,000000,56.686,59.9795,56.427,59.3447,9052653.3825032,0
+MOS.US,D,20220526,000000,58.7098,59.5034,57.6979,58.4914,6707539.1047825,0
+MOS.US,D,20220527,000000,58.2435,59.3944,56.1006,59.3744,6702696.6264504,0
+MOS.US,D,20220531,000000,60.9122,64.1066,60.0391,62.1522,13234574.930535,0
+MOS.US,D,20220601,000000,61.456,61.8917,57.2695,58.3634,8588591.1129688,0
+MOS.US,D,20220602,000000,59.0396,61.0086,58.7115,59.7656,6800999.0374744,0
+MOS.US,D,20220603,000000,58.9302,59.7755,58.3137,59.3579,3542281.0428804,0
+MOS.US,D,20220606,000000,60.0539,60.402,58.4529,59.2286,7771763.409409,0
+MOS.US,D,20220607,000000,59.0496,59.1291,55.4,56.8618,11001107.938604,0
+MOS.US,D,20220608,000000,56.096,58.6518,55.6336,56.4839,7388086.218887,0
+MOS.US,D,20220609,000000,55.4994,55.8773,53.3017,53.3614,9111401.5900056,0
+MOS.US,D,20220610,000000,52.8343,55.3204,52.2377,53.063,7691569.1225684,0
+MOS.US,D,20220613,000000,51.283,52.2775,50.3383,51.1438,7640285.7268682,0
+MOS.US,D,20220614,000000,51.5415,53.3713,50.8554,52.4366,7480880.6262838,0
+MOS.US,D,20220615,000000,53.1874,54.1967,51.8996,53.3117,8687126.4691489,0
+MOS.US,D,20220616,000000,51.6211,53.1326,49.9007,50.6565,10098705.002865,0
+MOS.US,D,20220617,000000,50.3979,51.1239,48.7423,50.3184,12450821.697528,0
+MOS.US,D,20220621,000000,51.0443,52.1681,50.3979,51.293,8779197.8528681,0
+MOS.US,D,20220622,000000,49.2345,50.6963,48.7771,49.7516,8639943.8948077,0
+MOS.US,D,20220623,000000,49.7814,49.7814,44.8987,44.9883,13021410.061864,0
+MOS.US,D,20220624,000000,45.6347,47.4943,44.8788,46.3506,9977174.6780689,0
+MOS.US,D,20220627,000000,46.9373,48.777,45.923,48.4688,8055084.1090081,0
+MOS.US,D,20220628,000000,49.6621,51.0643,48.6477,49.0058,8279837.879532,0
+MOS.US,D,20220629,000000,49.4532,49.8709,47.4147,47.8721,5616526.3638257,0
+MOS.US,D,20220630,000000,46.8479,47.892,46.1815,46.9671,6014693.1901892,0
+MOS.US,D,20220701,000000,46.281,47.4843,45.1573,46.6589,6181589.9825648,0
+MOS.US,D,20220705,000000,44.6899,44.9982,43.5661,44.2722,8824522.0854066,0
+MOS.US,D,20220706,000000,43.785,44.4015,42.2635,44.2126,9145412.8651413,0
+MOS.US,D,20220707,000000,45.7739,46.5495,44.3518,44.8788,6521245.1876448,0
+MOS.US,D,20220708,000000,45.6347,45.8236,44.2722,44.9683,4196185.0647045,0
+MOS.US,D,20220711,000000,44.2324,45.2468,44.0236,44.67,5865326.956605,0
+MOS.US,D,20220712,000000,43.775,45.1673,43.5264,44.6203,5206161.6553915,0
+MOS.US,D,20220713,000000,44.4413,46.8379,44.4214,46.0523,6378620.4710765,0
+MOS.US,D,20220714,000000,44.7794,45.396,42.9397,43.427,7111995.7560636,0
+MOS.US,D,20220715,000000,44.133,45.028,43.5463,44.7694,4551253.0429501,0
+MOS.US,D,20220718,000000,45.8086,46.5296,45.0081,45.4556,5832255.913929,0
+MOS.US,D,20220719,000000,45.8236,48.0709,45.6445,47.8025,4868340.657805,0
+MOS.US,D,20220720,000000,47.1164,47.9616,46.9373,47.7628,3612245.3994403,0
+MOS.US,D,20220721,000000,47.0865,47.9218,46.1318,47.9119,3579746.5410098,0
+MOS.US,D,20220722,000000,48.0709,49.135,47.1462,47.3749,3513647.696295,0
+MOS.US,D,20220725,000000,48.1307,50.2886,47.7328,50.2289,4949302.2145566,0
+MOS.US,D,20220726,000000,50.5969,51.1239,49.135,49.3836,4832862.2177937,0
+MOS.US,D,20220727,000000,49.2842,51.0393,48.0113,50.8355,4570818.9284778,0
+MOS.US,D,20220728,000000,51.293,51.989,49.9207,50.5173,4718911.0716594,0
+MOS.US,D,20220729,000000,51.3029,52.4465,50.5372,52.3669,4708235.662256,0
+MOS.US,D,20220801,000000,51.8598,51.989,50.2687,51.104,6059735.8557879,0
+MOS.US,D,20220802,000000,48.976,53.3813,48.5881,51.9294,7248495.386095,0
+MOS.US,D,20220803,000000,53.2321,54.5348,51.5217,52.6354,4697140.9192315,0
+MOS.US,D,20220804,000000,52.8145,53.4907,51.1637,51.4222,4121211.8334048,0
+MOS.US,D,20220805,000000,50.9349,53.1526,50.7162,51.9294,3754774.5843684,0
+MOS.US,D,20220808,000000,52.4962,54.0873,51.2628,52.0189,6343516.1128566,0
+MOS.US,D,20220809,000000,52.536,54.2762,52.536,53.7094,4191414.5162673,0
+MOS.US,D,20220810,000000,53.9879,54.3856,52.6653,53.6896,3247912.863279,0
+MOS.US,D,20220811,000000,53.9979,55.275,53.9979,54.4552,2778510.6067417,0
+MOS.US,D,20220812,000000,54.0575,54.8838,53.7691,54.5447,2960569.7788256,0
+MOS.US,D,20220815,000000,52.8641,53.5305,52.3669,52.8641,4021225.4018884,0
+MOS.US,D,20220816,000000,53.4409,54.3757,53.3614,54.0873,3049584.1500555,0
+MOS.US,D,20220817,000000,53.6199,54.6442,53.3415,53.9083,2816050.5189908,0
+MOS.US,D,20220818,000000,54.6343,54.9028,53.8884,54.4254,2743482.673834,0
+MOS.US,D,20220819,000000,53.8188,53.8188,52.9139,53.2222,2903229.677131,0
+MOS.US,D,20220822,000000,52.6653,55.4198,52.6255,55.0519,4051188.1466683,0
+MOS.US,D,20220823,000000,55.9767,57.3888,55.932,56.9314,4366453.6211842,0
+MOS.US,D,20220824,000000,57.4783,60.4616,57.3292,60.3522,7991594.7864675,0
+MOS.US,D,20220825,000000,61.5058,62.6394,60.2926,61.5953,6406891.8030251,0
+MOS.US,D,20220826,000000,62.1522,62.8085,61.099,61.4262,5095129.7550652,0
+MOS.US,D,20220829,000000,60.3821,61.2025,58.8507,60.0043,5098474.3680716,0
+MOS.US,D,20220830,000000,59.0346,59.0346,56.2572,57.0209,5175950.5283469,0
+MOS.US,D,20220831,000000,56.1236,56.1236,53.631,53.7107,9383623.7833765,0
+MOS.US,D,20220901,000000,52.604,53.0028,51.4275,52.6838,5091526.7807944,0
+MOS.US,D,20220902,000000,54.0796,55.1265,52.8632,54.6778,4057073.0767106,0
+MOS.US,D,20220906,000000,55.2661,55.7103,53.7506,53.8503,3652538.9379008,0
+MOS.US,D,20220907,000000,52.6239,53.3318,51.9413,52.9629,3455285.6935258,0
+MOS.US,D,20220908,000000,53.0826,54.0497,52.4345,53.9999,3333162.5962482,0
+MOS.US,D,20220909,000000,55.2063,56.2233,54.6679,56.0737,4020109.7825214,0
+MOS.US,D,20220912,000000,56.5922,56.9337,51.7266,52.2849,9972786.8385654,0
+MOS.US,D,20220913,000000,51.4175,53.8902,51.3776,52.4544,5874183.9652929,0
+MOS.US,D,20220914,000000,52.5442,54.0597,52.2949,53.7406,5733775.8021781,0
+MOS.US,D,20220915,000000,52.9928,53.9301,52.5143,53.4515,5096574.7066546,0
+MOS.US,D,20220916,000000,52.3747,52.7735,50.2909,52.0457,14941396.173328,0
+MOS.US,D,20220919,000000,51.0287,55.1563,50.8691,54.7078,5625193.7434539,0
+MOS.US,D,20220920,000000,54.1494,54.8773,52.7835,54.1494,6045405.2375432,0
+MOS.US,D,20220921,000000,55.0168,55.2063,53.1524,53.3418,5160707.3359579,0
+MOS.US,D,20220922,000000,54.1993,55.1116,52.3448,52.3647,3787149.9598528,0
+MOS.US,D,20220923,000000,50.5301,50.7894,47.6587,48.3865,7156057.2470874,0
+MOS.US,D,20220926,000000,47.9079,49.1742,46.3525,46.3725,6790887.5021111,0
+MOS.US,D,20220927,000000,47.1552,48.6258,47.0854,48.2968,4695186.8709292,0
+MOS.US,D,20220928,000000,47.9279,49.7325,47.898,49.4932,3776293.8602082,0
+MOS.US,D,20220929,000000,49.0346,49.0446,47.6088,48.2469,3673892.0755057,0
+MOS.US,D,20220930,000000,47.9428,49.0446,47.3197,48.1871,5170178.3401102,0
+MOS.US,D,20221003,000000,49.1841,49.8322,48.2469,49.2938,5213024.0275382,0
+MOS.US,D,20221004,000000,50.251,51.9559,50.0715,51.936,4736180.0808956,0
+MOS.US,D,20221005,000000,51.4375,52.0157,50.6199,50.9389,3513360.4106105,0
+MOS.US,D,20221006,000000,50.4703,51.5372,50.1313,51.1583,3950564.1478798,0
+MOS.US,D,20221007,000000,50.7495,51.4674,49.4234,50.909,3253372.6709774,0
+MOS.US,D,20221010,000000,51.6369,53.1225,50.7844,52.5342,3736115.0583082,0
+MOS.US,D,20221011,000000,51.6568,51.7165,48.9748,49.4135,4851655.5221824,0
+MOS.US,D,20221012,000000,49.1542,50.251,48.0475,49.9718,3302430.7273262,0
+MOS.US,D,20221013,000000,49.5431,52.1553,48.7554,51.8462,3907864.8934293,0
+MOS.US,D,20221014,000000,51.9111,51.9111,46.522,46.7214,8414185.3183232,0
+MOS.US,D,20221017,000000,47.8282,48.4364,47.1103,48.1073,4753577.5221776,0
+MOS.US,D,20221018,000000,49.0446,50.9489,48.9149,50.6598,5067072.4735571,0
+MOS.US,D,20221019,000000,50.5301,51.607,50.1612,50.57,2413426.0914583,0
+MOS.US,D,20221020,000000,51.0386,52.4046,50.231,51.3776,2914066.3999051,0
+MOS.US,D,20221021,000000,50.8492,52.9729,50.0416,52.943,4047699.3602214,0
+MOS.US,D,20221024,000000,52.9729,53.1623,51.4674,52.3348,3330734.4165328,0
+MOS.US,D,20221025,000000,52.1354,53.5412,51.9709,53.4714,3215609.0102401,0
+MOS.US,D,20221026,000000,54.1893,54.299,53.1623,53.1823,3832014.6170318,0
+MOS.US,D,20221027,000000,53.7406,54.5084,53.292,53.3817,3124924.8726319,0
+MOS.US,D,20221028,000000,53.3318,54.3785,51.6468,52.9829,2518504.7913448,0
+MOS.US,D,20221031,000000,53.7506,54.9969,52.9928,53.5911,4035815.2208377,0
+MOS.US,D,20221101,000000,54.299,54.3987,52.7037,54.289,3538082.5096627,0
+MOS.US,D,20221102,000000,54.1793,54.4585,51.7067,51.7366,3567256.7730094,0
+MOS.US,D,20221103,000000,48.8551,49.2141,46.0036,48.6956,8077982.2228145,0
+MOS.US,D,20221104,000000,49.5331,50.4055,48.2669,49.1443,4103018.9308054,0
+MOS.US,D,20221107,000000,49.3736,49.8871,48.217,49.7724,4701873.6425784,0
+MOS.US,D,20221108,000000,50.1513,53.5911,49.8123,52.7336,5186887.7469912,0
+MOS.US,D,20221109,000000,51.7665,52.2351,49.3536,49.4833,3385342.884507,0
+MOS.US,D,20221110,000000,51.258,54.0697,50.4604,53.3418,4461605.2095892,0
+MOS.US,D,20221111,000000,53.96,55.635,51.7167,52.6339,5698639.9113104,0
+MOS.US,D,20221114,000000,52.3647,54.0298,52.3248,52.9629,3585028.3204598,0
+MOS.US,D,20221115,000000,53.3069,53.3618,49.7425,52.4345,7896842.6237547,0
+MOS.US,D,20221116,000000,51.5571,51.7067,49.8422,50.0217,3727276.925449,0
+MOS.US,D,20221117,000000,49.3686,50.1014,48.2669,49.8322,2623192.3346477,0
+MOS.US,D,20221118,000000,49.892,49.892,48.207,48.8252,3170618.9823613,0
+MOS.US,D,20221121,000000,48.3466,49.0196,47.1203,48.5161,4178644.5429087,0
+MOS.US,D,20221122,000000,49.3935,50.8592,49.0745,50.3208,4241540.5156283,0
+MOS.US,D,20221123,000000,49.7026,50.5301,49.0446,50.4504,2336185.7047404,0
+MOS.US,D,20221125,000000,50.4304,51.6369,50.3607,51.6169,1622717.0991303,0
+MOS.US,D,20221128,000000,50.7993,51.7665,49.8721,50.1114,3457370.8590064,0
+MOS.US,D,20221129,000000,50.8193,51.238,49.902,50.58,3826410.045264,0
+MOS.US,D,20221130,000000,51.26,51.34,49.2,51.3,6123400,0
+MOS.US,D,20221201,000000,51.47,51.83,48.89,49.1,3242059,0
+MOS.US,D,20221202,000000,48.87,50.37,48.86,49.31,3391377,0
+MOS.US,D,20221205,000000,49.8,50.53,47.59,48.19,3159472,0
+MOS.US,D,20221206,000000,48.31,49.11,47.465,47.71,2486211,0
+MOS.US,D,20221207,000000,47.11,47.45,46.16,47.33,5514740,0
+MOS.US,D,20221208,000000,47.99,48.74,46.925,47,2247154,0
+MOS.US,D,20221209,000000,47.14,47.68,46.76,46.81,2501350,0
+MOS.US,D,20221212,000000,46.57,47.6473,46.35,47.26,2972183,0
+MOS.US,D,20221213,000000,48.25,48.86,46.98,47.03,3306430,0
+MOS.US,D,20221214,000000,46.97,47.45,45.29,45.41,4400871,0
+MOS.US,D,20221215,000000,44.62,45.37,44.29,45.3,4326099,0
+MOS.US,D,20221216,000000,45.05,45.59,44.12,45.36,11077914,0
+MOS.US,D,20221219,000000,45.46,46.06,44.18,44.54,2834518,0
+MOS.US,D,20221220,000000,44.55,45.63,44.52,45.34,2525928,0
+MOS.US,D,20221221,000000,45.855,46.2,45.41,45.85,2630085,0
+MOS.US,D,20221222,000000,45.33,45.445,43.73,44.73,2977120,0
+MOS.US,D,20221223,000000,45.11,45.44,44.79,45.14,1818183,0
+MOS.US,D,20221227,000000,45.55,45.6,44.44,44.6,2085332,0
+MOS.US,D,20221228,000000,44.71,44.71,43.32,43.44,3678779,0
+MOS.US,D,20221229,000000,43.45,43.895,43.18,43.41,4581349,0
+MOS.US,D,20221230,000000,43.21,43.885,43.12,43.87,3684015,0
+MOS.US,D,20230103,000000,43.75,44.54,42.45,42.63,3839925,0
+MOS.US,D,20230104,000000,42.48,43.41,41.91,43.27,4506991,0
+MOS.US,D,20230105,000000,43.19,44.808,43.04,44.69,5115517,0
+MOS.US,D,20230106,000000,45.33,47.04,45.33,46.73,7146449,0
+MOS.US,D,20230109,000000,46.71,47.82,46.6,47.2,4823918,0
+MOS.US,D,20230110,000000,47.625,47.956,44.805,44.83,4336447,0
+MOS.US,D,20230111,000000,44.89,45.46,44.08,45.22,4702009,0
+MOS.US,D,20230112,000000,45.33,46.99,44.5,46.98,4347065,0
+MOS.US,D,20230113,000000,45.07,46.42,44.66,46.32,4316006,0
+MOS.US,D,20230117,000000,47.15,48.46,47,47.25,4214920,0
+MOS.US,D,20230118,000000,47.71,48.78,47.04,47.06,3567782,0
+MOS.US,D,20230119,000000,46.63,47.035,45.61,46.72,2971205,0
+MOS.US,D,20230120,000000,46.11,48.02,45.79,48.01,3716845,0
+MOS.US,D,20230123,000000,47.93,48.57,47.68,48.35,3380889,0
+MOS.US,D,20230124,000000,40.29,50.4,40.29,48.46,3346185,0
+MOS.US,D,20230125,000000,47.78,48.33,47.43,48.1,2916840,0
+MOS.US,D,20230126,000000,48.66,49.3,48.25,49.18,3111149,0
+MOS.US,D,20230127,000000,48.98,49.68,48.715,49.51,2864272,0
+MOS.US,D,20230130,000000,48.75,49.09,48.1807,48.5,3356201,0
+MOS.US,D,20230131,000000,48.59,49.69,48.59,49.54,4152968,0
+MOS.US,D,20230201,000000,49.3,50.14,48.72,49.86,3248480,0
+MOS.US,D,20230202,000000,50,51.07,49.69,50.85,3930875,0
+MOS.US,D,20230203,000000,50.35,51.0604,50.15,50.44,3870651,0
+MOS.US,D,20230206,000000,50.13,50.715,49.47,50.14,3531757,0
+MOS.US,D,20230207,000000,50.23,50.62,49.155,50.05,3537836,0
+MOS.US,D,20230208,000000,49.8,50.08,49.35,50.01,5248994,0
+MOS.US,D,20230209,000000,50.52,50.7,49.585,50,3235264,0
+MOS.US,D,20230210,000000,49.99,51.805,49.89,51.3,3436439,0
+MOS.US,D,20230213,000000,50.8,50.92,49.6235,50.23,3429361,0
+MOS.US,D,20230214,000000,49.9,50.27,48.97,49.97,4185877,0
+MOS.US,D,20230215,000000,49.32,49.83,48.83,49.62,3330396,0
+MOS.US,D,20230216,000000,49.07,51.549,49,50.4,3267617,0
+MOS.US,D,20230217,000000,49.98,50.16,49.22,49.85,3841336,0
+MOS.US,D,20230221,000000,48.14,49.77,48.04,48.86,4720800,0
+MOS.US,D,20230222,000000,48.97,50.45,48.97,50.2,4325647,0
+MOS.US,D,20230223,000000,49.8,52.53,49.8,51.5,8360039,0
+MOS.US,D,20230224,000000,51.22,51.66,50.39,51.51,5587724,0
+MOS.US,D,20230227,000000,51.75,53.54,51.75,53.01,5066228,0
+MOS.US,D,20230228,000000,53.28,54.05,52.885,53.19,5676441,0
+MOS.US,D,20230301,000000,53.07,54.52,52.83,54.26,3646200,0
+MOS.US,D,20230302,000000,54.05,57.2488,53.28,57,6905076,0
+MOS.US,D,20230303,000000,57.08,57.4597,56.1801,57.14,4340738,0
+MOS.US,D,20230306,000000,56.7,56.93,55.91,56.22,3887228,0
+MOS.US,D,20230307,000000,55.66,56.1799,54.09,54.15,4547666,0
+MOS.US,D,20230308,000000,54.22,55.09,53.8579,54.34,4901441,0
+MOS.US,D,20230309,000000,54.62,55.21,52.365,52.54,4695294,0
+MOS.US,D,20230310,000000,52.04,52.105,48.92,49.08,6460268,0
+MOS.US,D,20230313,000000,47.9,48.48,46.68,47.58,6363711,0
+MOS.US,D,20230314,000000,48.73,49.33,45.9785,46.58,5482654,0
+MOS.US,D,20230315,000000,44.86,45,43,44.74,6977374,0
+MOS.US,D,20230316,000000,44,44.9363,43.49,44.55,4489333,0
+MOS.US,D,20230317,000000,44.21,44.59,43.04,43.09,5720346,0
+MOS.US,D,20230320,000000,43.19,44.12,42.89,43.61,3894430,0
+MOS.US,D,20230321,000000,44.71,45.76,44.71,45.37,3835772,0
+MOS.US,D,20230322,000000,45.46,45.74,43.95,43.97,3306904,0
+MOS.US,D,20230323,000000,44.22,44.76,42.53,42.98,3217888,0
+MOS.US,D,20230324,000000,42.345,42.54,41.16,42.39,7238730,0
+MOS.US,D,20230327,000000,43.25,43.74,42.051,43.28,3988753,0
+MOS.US,D,20230328,000000,43.42,44.085,43.05,43.65,2764424,0
+MOS.US,D,20230329,000000,44.24,46.1156,44.19,45.19,4400976,0
+MOS.US,D,20230330,000000,45.9,46.25,45.06,45.26,2291090,0
+MOS.US,D,20230331,000000,45.41,46.04,44.8,45.88,3594625,0
+MOS.US,D,20230403,000000,46.7,47.3,45.76,46.56,3500064,0
+MOS.US,D,20230404,000000,46.5,46.5,44.79,46.19,4391381,0
+MOS.US,D,20230405,000000,45.88,46.34,45.21,46.29,4479216,0
+MOS.US,D,20230406,000000,44.61,44.63,43.26,43.67,6379738,0
+MOS.US,D,20230410,000000,44.1,45.94,43.88,44.91,3926993,0
+MOS.US,D,20230411,000000,45.25,47.0782,45.16,46.9,4961515,0
+MOS.US,D,20230412,000000,47.1,47.1,46.1,46.76,2551308,0
+MOS.US,D,20230413,000000,46.58,47.08,46.15,46.75,2316621,0
+MOS.US,D,20230414,000000,47.71,48.92,46.93,46.99,2851153,0
+MOS.US,D,20230417,000000,47.04,47.58,47.04,47.46,2052809,0
+MOS.US,D,20230418,000000,47.25,47.42,45.83,46.24,3119423,0
+MOS.US,D,20230419,000000,45.97,45.97,44.885,45.44,5942231,0
+MOS.US,D,20230420,000000,44.9,45.33,44.59,44.82,3437413,0
+MOS.US,D,20230421,000000,44.47,44.47,43.02,44.05,6752777,0
+MOS.US,D,20230424,000000,43.93,44.44,43.67,44.43,4716195,0
+MOS.US,D,20230425,000000,43.53,43.7,42.3,42.67,3728620,0
+MOS.US,D,20230426,000000,42.74,42.9,41.84,42.18,3156823,0
+MOS.US,D,20230427,000000,42.57,42.64,41.84,42.08,3690098,0
+MOS.US,D,20230428,000000,41.89,42.98,41.49,42.85,4501358,0
+MOS.US,D,20230501,000000,43.01,43.84,42.65,43.59,3140429,0
+MOS.US,D,20230502,000000,43.25,43.99,41.8,43.33,3471163,0
+MOS.US,D,20230503,000000,43.85,43.85,42.84,42.87,3887527,0
+MOS.US,D,20230504,000000,42.08,42.3763,38.3,38.59,7578468,0
+MOS.US,D,20230505,000000,39.01,39.27,37.7,39.11,3616006,0
+MOS.US,D,20230508,000000,39.78,40.2,37.79,37.82,4325197,0
+MOS.US,D,20230509,000000,37.3,37.58,36.77,37.17,4847782,0
+MOS.US,D,20230510,000000,37.69,38.09,36.2,36.9,4202553,0
+MOS.US,D,20230511,000000,35.3,36.17,34.7,35.95,5997478,0
+MOS.US,D,20230512,000000,35.77,35.96,34.8088,35.35,5842461,0
+MOS.US,D,20230515,000000,35.71,36.6,35.52,36.6,4315711,0
+MOS.US,D,20230516,000000,36.14,36.4048,35.19,35.26,3571230,0
+MOS.US,D,20230517,000000,35.2,35.31,34.46,35.23,7285179,0
+MOS.US,D,20230518,000000,35.18,35.85,34.92,35.79,3845009,0
+MOS.US,D,20230519,000000,36.05,36.34,35.47,35.76,3193202,0
+MOS.US,D,20230522,000000,35.9,36.35,35.23,35.98,2540947,0
+MOS.US,D,20230523,000000,35.93,36.11,35.3001,35.68,2870209,0
+MOS.US,D,20230524,000000,35.67,35.79,34.94,35.16,3101834,0
+MOS.US,D,20230525,000000,34.68,35.02,34.015,34.17,3992152,0
+MOS.US,D,20230526,000000,34.76,34.92,33.76,33.89,3627718,0
+MOS.US,D,20230530,000000,33.5,33.6697,32.6,33.35,4122490,0
+MOS.US,D,20230531,000000,32.77,32.77,31.76,31.96,10487585,0
+MOS.US,D,20230601,000000,32.2,32.25,31.44,31.71,4853256,0
+MOS.US,D,20230602,000000,32.48,33.505,32.36,33.08,4538737,0
+MOS.US,D,20230605,000000,33.35,33.86,32.85,33.24,4527709,0
+MOS.US,D,20230606,000000,32,34.73,32,34.6,4123220,0
+MOS.US,D,20230607,000000,34.95,36.43,34.85,36.28,4696391,0
+MOS.US,D,20230608,000000,36.15,36.58,34.435,34.93,4585024,0
+MOS.US,D,20230609,000000,35.04,35.38,34.65,35.08,4019082,0
+MOS.US,D,20230612,000000,34.75,35.91,34.67,35.52,4201792,0
+MOS.US,D,20230613,000000,35.83,36.6,35.5,36.26,6273439,0
+MOS.US,D,20230614,000000,36.06,36.18,34.42,34.99,4273322,0
+MOS.US,D,20230615,000000,35.06,35.72,35.06,35.28,3330246,0
+MOS.US,D,20230616,000000,35.43,35.93,34.86,35.82,12261053,0
+MOS.US,D,20230620,000000,35.4,35.4,34.245,34.77,3906600,0
+MOS.US,D,20230621,000000,34.74,35.86,34.63,35.5,4106216,0
+MOS.US,D,20230622,000000,35.42,35.62,34.64,35.09,2985461,0
+MOS.US,D,20230623,000000,34.63,34.63,33.94,34.21,5593875,0
+MOS.US,D,20230626,000000,34.56,34.9,34.23,34.35,3461776,0
+MOS.US,D,20230627,000000,34.2,34.78,33.32,34.74,3583560,0
+MOS.US,D,20230628,000000,34.58,34.7,33.88,33.93,3194922,0
+MOS.US,D,20230629,000000,34.12,34.82,33.965,34.78,2458308,0
+MOS.US,D,20230630,000000,35.09,35.57,34.74,35,4141394,0
+MOS.US,D,20230703,000000,34.94,36.18,34.895,35.74,2039269,0
+MOS.US,D,20230705,000000,35.61,35.75,34.95,35.21,3991517,0
+MOS.US,D,20230706,000000,34.83,34.915,33.6913,34.88,3581701,0
+MOS.US,D,20230707,000000,34.87,37.18,34.81,36.75,6363623,0
+MOS.US,D,20230710,000000,36.05,36.56,35.81,35.82,4619353,0
+MOS.US,D,20230711,000000,36,36.65,35.55,36.57,3009379,0
+MOS.US,D,20230712,000000,37.09,37.26,35.82,35.88,3896834,0
+MOS.US,D,20230713,000000,35.87,36.45,35.68,36.18,4087266,0
+MOS.US,D,20230714,000000,36.64,36.68,35.36,35.74,3526477,0
+MOS.US,D,20230717,000000,35.96,36.35,35.7,35.76,3640725,0
+MOS.US,D,20230718,000000,36.12,38.16,35.95,37.53,4918220,0
+MOS.US,D,20230719,000000,37.68,38.54,37.45,38.03,5193023,0
+MOS.US,D,20230720,000000,38.49,38.82,37.62,38.64,5180235,0
+MOS.US,D,20230721,000000,38.4,38.82,37.89,38.56,3292423,0
+MOS.US,D,20230724,000000,38.94,39.88,38.72,39.53,3720004,0
+MOS.US,D,20230725,000000,39.53,40.34,39.29,39.79,3559362,0
+MOS.US,D,20230726,000000,39.78,40.69,39.77,40.46,4018663,0
+MOS.US,D,20230727,000000,40.67,40.78,39.88,39.94,3156853,0
+MOS.US,D,20230728,000000,40.54,40.66,39.97,40.22,2591877,0
+MOS.US,D,20230731,000000,40.13,40.83,40.05,40.76,2461972,0
+MOS.US,D,20230801,000000,40.81,40.96,39.95,40.23,3848077,0
+MOS.US,D,20230802,000000,39.3,41.775,38.8,40.73,7217416,0
+MOS.US,D,20230803,000000,40.35,41.13,39.16,40.8,4572520,0
+MOS.US,D,20230804,000000,40.93,42.11,40.72,41.24,3430494,0
+MOS.US,D,20230807,000000,41.22,42.28,41.2,41.7,3464395,0
+MOS.US,D,20230808,000000,40.8,41.81,40.55,41.76,2737822,0
+MOS.US,D,20230809,000000,41.99,42.57,41.82,42.41,3495387,0
+MOS.US,D,20230810,000000,42.7,42.81,41.5,41.53,3306464,0
+MOS.US,D,20230811,000000,41.53,42.18,41.52,41.69,2049773,0
+MOS.US,D,20230814,000000,40.54,40.71,40.04,40.61,3440216,0
+MOS.US,D,20230815,000000,40.01,40.18,39.02,39.21,2833115,0
+MOS.US,D,20230816,000000,39.09,39.65,39.0307,39.17,1742242,0
+MOS.US,D,20230817,000000,39.42,39.87,39.23,39.29,1872643,0
+MOS.US,D,20230818,000000,38.72,39.53,38.56,39.51,2400240,0
+MOS.US,D,20230821,000000,39.75,39.89,39.13,39.54,1649701,0
+MOS.US,D,20230822,000000,39.52,39.845,38.81,38.86,1658204,0
+MOS.US,D,20230823,000000,38.66,38.71,37.804,38.21,2821914,0
+MOS.US,D,20230824,000000,37.92,38.67,37.27,38.54,2434539,0
+MOS.US,D,20230825,000000,38.77,39.47,38.6501,38.99,3623355,0
+MOS.US,D,20230828,000000,38.99,39.43,38.21,38.28,3512644,0
+MOS.US,D,20230829,000000,38.32,38.97,38.02,38.92,2922431,0
+MOS.US,D,20230830,000000,38.86,39.045,38.26,38.83,2149844,0
+MOS.US,D,20230831,000000,38.94,39.25,38.5613,38.85,4464147,0
+MOS.US,D,20230901,000000,39.32,40.03,39.32,39.85,2597479,0
+MOS.US,D,20230905,000000,40.1,40.67,39.29,39.44,2908468,0
+MOS.US,D,20230906,000000,39.02,39.32,37.82,38.19,2786700,0
+MOS.US,D,20230907,000000,37.79,38.23,36.38,36.68,5882333,0
+MOS.US,D,20230908,000000,36.94,37.67,36.85,37.65,4416226,0
+MOS.US,D,20230911,000000,37.85,38.55,37.07,37.11,3814507,0
+MOS.US,D,20230912,000000,37.2,37.945,37.0325,37.36,3349779,0
+MOS.US,D,20230913,000000,37.53,37.76,36.95,37.19,2801966,0
+MOS.US,D,20230914,000000,37.74,38.95,37.37,38.84,3103101,0
+MOS.US,D,20230915,000000,38.8,39.48,38.325,38.39,9824846,0
+MOS.US,D,20230918,000000,38.64,38.94,37.855,38.08,2747636,0
+MOS.US,D,20230919,000000,38.43,39.465,38.38,39.36,4802533,0
+MOS.US,D,20230920,000000,39.5,40.58,36.91,37.05,9054935,0
+MOS.US,D,20230921,000000,36.89,37.565,36.29,37.11,5504380,0
+MOS.US,D,20230922,000000,37.41,37.5,35.7,35.8,4848536,0
+MOS.US,D,20230925,000000,35.58,36.2,35.55,36.11,3245407,0
+MOS.US,D,20230926,000000,35.65,36.32,35.165,35.4,3470543,0
+MOS.US,D,20230927,000000,35.83,35.89,35.14,35.2,2963080,0
+MOS.US,D,20230928,000000,35.25,36.09,35.145,35.84,2310661,0
+MOS.US,D,20230929,000000,35.97,36.375,35.2601,35.6,4128344,0
+MOS.US,D,20231002,000000,35.85,35.85,34.64,35.02,3505427,0
+MOS.US,D,20231003,000000,34.55,35.01,33.9,33.99,3247239,0
+MOS.US,D,20231004,000000,34.12,34.16,33.29,33.6,3855842,0
+MOS.US,D,20231005,000000,33.31,34.235,33.31,34,4681616,0
+MOS.US,D,20231006,000000,33.83,34.15,33.175,33.69,2437661,0
+MOS.US,D,20231009,000000,33.95,36.01,33.95,35.98,4787323,0
+MOS.US,D,20231010,000000,36.14,36.91,36.08,36.48,4616130,0
+MOS.US,D,20231011,000000,36.42,37.02,35.85,36.13,2580331,0
+MOS.US,D,20231012,000000,36.37,36.4599,35.4,36.14,2970740,0
+MOS.US,D,20231013,000000,36.48,37,35.96,36.36,3472756,0
+MOS.US,D,20231016,000000,36.82,37.0285,36.36,36.39,2438512,0
+MOS.US,D,20231017,000000,36.15,37.42,36.15,37.13,4108903,0
+MOS.US,D,20231018,000000,36.86,37.14,36.42,36.68,2459443,0
+MOS.US,D,20231019,000000,36.44,37.23,36.3,36.44,2868829,0
+MOS.US,D,20231020,000000,36.08,36.2,35.19,35.41,2383010,0
+MOS.US,D,20231023,000000,33.88,34.7,33.5333,33.68,3759273,0
+MOS.US,D,20231024,000000,33.91,34.665,33.87,34.16,2535238,0
+MOS.US,D,20231025,000000,33.82,33.935,33.015,33.36,3453363,0
+MOS.US,D,20231026,000000,33.58,33.93,33.36,33.66,2480537,0
+MOS.US,D,20231027,000000,33.71,33.74,32.9,33.09,2539681,0
+MOS.US,D,20231030,000000,33.64,34.12,33.24,33.48,2628667,0
+MOS.US,D,20231031,000000,33.19,33.28,32.225,32.48,3635729,0
+MOS.US,D,20231101,000000,32.63,32.74,31.95,32.29,3423019,0
+MOS.US,D,20231102,000000,32.25,33.68,32.12,33.66,4323975,0
+MOS.US,D,20231103,000000,33,34.1506,33,33.36,5555930,0
+MOS.US,D,20231106,000000,33.45,33.51,32.405,32.48,4736136,0
+MOS.US,D,20231107,000000,32.33,32.33,31.74,31.93,4350718,0
+MOS.US,D,20231108,000000,31.88,33.5125,31.6,32.77,6053512,0
+MOS.US,D,20231109,000000,33.28,34.7,33.205,33.62,5354307,0
+MOS.US,D,20231110,000000,33.5,33.73,33.005,33.64,3196132,0
+MOS.US,D,20231113,000000,33.5,34.675,33.45,34.5,4395033,0
+MOS.US,D,20231114,000000,35.37,36.35,35.37,35.91,4344474,0
+MOS.US,D,20231115,000000,36,37.49,35.99,37.31,4338275,0
+MOS.US,D,20231116,000000,36.84,37.64,36.17,36.78,3546591,0
+MOS.US,D,20231117,000000,37.05,37.18,35.73,36.15,3667881,0
+MOS.US,D,20231120,000000,36.15,36.25,35.51,36.21,3279103,0
+MOS.US,D,20231121,000000,36.03,36.23,35.44,35.92,3485095,0
+MOS.US,D,20231122,000000,35.67,36.07,35.1,36.01,2337607,0
+MOS.US,D,20231124,000000,36.11,36.94,36.1,36.41,1381897,0
+MOS.US,D,20231127,000000,36.11,36.165,35.68,36,2728262,0
+MOS.US,D,20231128,000000,35.99,36.42,35.44,36.28,2657969,0
+MOS.US,D,20231129,000000,36.5,36.75,36.12,36.42,2970684,0
+MOS.US,D,20231130,000000,36.47,36.5,35.61,35.89,8430134,0
+MOS.US,D,20231201,000000,35.96,37.13,35.815,36.9,3337055,0
+MOS.US,D,20231204,000000,36.35,36.96,36.015,36.11,3478241,0
+MOS.US,D,20231205,000000,35.94,36.22,35.06,35.15,3920485,0
+MOS.US,D,20231206,000000,35.23,35.76,34.975,35.08,3293606,0
+MOS.US,D,20231207,000000,35.52,36.44,35.35,35.91,3615318,0
+MOS.US,D,20231208,000000,36,36.225,35.305,35.68,3011577,0
+MOS.US,D,20231211,000000,35.4,35.95,35.23,35.89,2862624,0
+MOS.US,D,20231212,000000,35.53,35.72,34.66,34.77,2656356,0
+MOS.US,D,20231213,000000,34.66,36.54,34.56,36.46,3989841,0
+MOS.US,D,20231214,000000,37.37,38.06,36.975,37.1,4370464,0
+MOS.US,D,20231215,000000,36.83,37.3,36.23,36.62,9179371,0
+MOS.US,D,20231218,000000,37.48,37.71,36.96,37,4181666,0
+MOS.US,D,20231219,000000,37.37,38.3,37.21,38.15,4210367,0
+MOS.US,D,20231220,000000,37.55,37.63,35.97,35.98,5733610,0
+MOS.US,D,20231221,000000,36.16,36.49,35.65,36.33,3932399,0
+MOS.US,D,20231222,000000,36.5,36.93,36.045,36.21,3040382,0
+MOS.US,D,20231226,000000,36.34,36.6,36.16,36.41,1924143,0
+MOS.US,D,20231227,000000,36.24,36.69,36.24,36.55,2178590,0
+MOS.US,D,20231228,000000,36.55,36.73,36.09,36.11,2146916,0
+MOS.US,D,20231229,000000,35.93,36.06,35.48,35.73,2502173,0
+MOS.US,D,20240102,000000,35.65,36.995,35.63,36.48,3820271,0
+MOS.US,D,20240103,000000,36.07,37.295,35.7499,36.65,3640482,0
+MOS.US,D,20240104,000000,36.92,37,35.56,35.72,4480039,0
+MOS.US,D,20240105,000000,35.77,36.03,35.22,35.52,6485591,0
+MOS.US,D,20240108,000000,35.05,35.495,34.52,35.39,4299999,0
+MOS.US,D,20240109,000000,35.14,35.315,34.1201,34.19,5249331,0
+MOS.US,D,20240110,000000,33.88,34.09,33.41,33.67,4019098,0
+MOS.US,D,20240111,000000,33.62,33.79,33.17,33.37,5894182,0
+MOS.US,D,20240112,000000,33.67,33.7055,32.42,32.78,6683746,0
+MOS.US,D,20240116,000000,32.535,32.535,31.96,32.37,4792845,0
+MOS.US,D,20240117,000000,31.9,32.06,31.33,31.62,5134754,0
+MOS.US,D,20240118,000000,31.77,32.15,31.33,32.12,6601347,0
+MOS.US,D,20240119,000000,32.21,32.3,31.545,32.1,6090557,0
+MOS.US,D,20240122,000000,31.95,32.31,31.48,32,5460494,0
+MOS.US,D,20240123,000000,32.37,33,32.2,32.21,4803628,0
+MOS.US,D,20240124,000000,32.15,32.52,31.82,31.96,3972637,0
+MOS.US,D,20240125,000000,32.35,32.42,31.64,32.05,3341468,0
+MOS.US,D,20240126,000000,32.23,32.33,31.965,32.23,3570644,0
+MOS.US,D,20240129,000000,32.1,32.23,31.72,32.12,3622116,0
+MOS.US,D,20240130,000000,31.78,32.17,31.59,31.78,4111432,0
+MOS.US,D,20240131,000000,31.67,31.76,30.71,30.71,5742427,0
+MOS.US,D,20240201,000000,31.22,31.38,30.53,30.87,8121908,0
+MOS.US,D,20240202,000000,30.61,30.95,30.21,30.86,4420279,0
+MOS.US,D,20240205,000000,30.27,30.45,29.92,29.93,5056949,0
+MOS.US,D,20240206,000000,29.9,30.56,29.7417,30.35,5356503,0
+MOS.US,D,20240207,000000,30.46,30.64,29.815,30.37,5200483,0
+MOS.US,D,20240208,000000,30.37,30.37,29.87,30.09,3504041,0
+MOS.US,D,20240209,000000,30.23,30.485,29.82,29.92,5869937,0
+MOS.US,D,20240212,000000,30.06,30.825,29.985,30.59,5199266,0
+MOS.US,D,20240213,000000,30.19,30.52,29.265,29.51,5051500,0
+MOS.US,D,20240214,000000,29.64,29.82,29.245,29.55,6270817,0
+MOS.US,D,20240215,000000,29.43,30.6,29.43,30.14,6094192,0
+MOS.US,D,20240216,000000,30.16,30.585,29.83,30.55,5131807,0
+MOS.US,D,20240220,000000,30.3,30.5,29.995,30.36,5996909,0
+MOS.US,D,20240221,000000,30.16,30.54,29.86,30.23,6316285,0
+MOS.US,D,20240222,000000,31.9,32.51,31.22,32.22,11504517,0
+MOS.US,D,20240223,000000,31.88,32.118,31.28,31.48,6119528,0
+MOS.US,D,20240226,000000,31.27,31.86,31.11,31.64,4272196,0
+MOS.US,D,20240227,000000,31.82,31.94,31.19,31.22,4620402,0
+MOS.US,D,20240228,000000,30.84,31.595,30.8,30.89,6601328,0
+MOS.US,D,20240229,000000,30.57,31.27,30.47,31.16,9124961,0
+MOS.US,D,20240301,000000,31.8,31.86,31.42,31.63,7706143,0
+MOS.US,D,20240304,000000,31.59,31.69,31.095,31.29,6875248,0
+MOS.US,D,20240305,000000,31.06,31.91,30.96,31.24,5022428,0
+MOS.US,D,20240306,000000,31.46,31.785,31.194,31.45,3406185,0
+MOS.US,D,20240307,000000,31.73,32.54,31.6001,31.93,4050926,0
+MOS.US,D,20240308,000000,32.08,32.25,31.51,31.59,3037413,0
+MOS.US,D,20240311,000000,31.49,31.94,31.34,31.65,3710205,0
+MOS.US,D,20240312,000000,31.76,31.76,31.06,31.36,3321728,0
+MOS.US,D,20240313,000000,31.41,32.23,31.37,31.95,3743215,0
+MOS.US,D,20240314,000000,31.73,31.99,31.33,31.63,5023045,0
+MOS.US,D,20240315,000000,31.5,32.17,31.47,32.1,9151281,0
+MOS.US,D,20240318,000000,32.19,32.6,31.8,32.22,4053613,0
+MOS.US,D,20240319,000000,32.16,32.205,31.83,32.16,3276484,0
+MOS.US,D,20240320,000000,32.03,32.45,31.85,32.27,3562234,0
+MOS.US,D,20240321,000000,32.3,32.49,32.03,32.04,3311258,0
+MOS.US,D,20240322,000000,32.06,32.14,31.105,31.18,4087372,0
+MOS.US,D,20240325,000000,31.33,31.75,31.175,31.29,3864268,0
+MOS.US,D,20240326,000000,30.88,31.3,30.425,30.5,5368847,0
+MOS.US,D,20240327,000000,30.61,32.02,30.53,32.01,4885624,0
+MOS.US,D,20240328,000000,32.18,32.565,31.47,32.46,7077946,0
+MOS.US,D,20240401,000000,32.78,32.9096,32.235,32.43,4939888,0
+MOS.US,D,20240402,000000,32.45,32.88,31.875,32.11,4546086,0
+MOS.US,D,20240403,000000,32.19,32.59,31.97,32.55,3258914,0
+MOS.US,D,20240404,000000,32.81,33,32.435,32.78,5200441,0
+MOS.US,D,20240405,000000,32.53,33.08,32.42,32.95,4266694,0
+MOS.US,D,20240408,000000,33.16,33.435,32.47,32.56,3626656,0
+MOS.US,D,20240409,000000,32.82,33.32,32.54,33.31,3996395,0
+MOS.US,D,20240410,000000,33,33.175,32.15,32.68,4163994,0
+MOS.US,D,20240411,000000,32.59,32.66,31.83,32.08,3736193,0
+MOS.US,D,20240412,000000,31.93,32.03,30.91,31.12,3564292,0
+MOS.US,D,20240415,000000,31.4,31.648,30.735,30.96,3363283,0
+MOS.US,D,20240416,000000,30.75,30.835,30.4,30.42,3561407,0
+MOS.US,D,20240417,000000,30.6,30.94,30.26,30.29,3003571,0
+MOS.US,D,20240418,000000,30.66,30.86,30.35,30.47,3411277,0
+MOS.US,D,20240419,000000,30.36,31.075,30.29,31.01,2951254,0
+MOS.US,D,20240422,000000,30.77,31.01,30.35,30.74,2930251,0
+MOS.US,D,20240423,000000,30.5,30.82,30.35,30.41,3935614,0
+MOS.US,D,20240424,000000,30.2,30.54,30.11,30.49,3509290,0
+MOS.US,D,20240425,000000,30.33,30.49,29.52,30.28,4689215,0
+MOS.US,D,20240426,000000,30.11,30.39,30.03,30.25,2670272,0
+MOS.US,D,20240429,000000,30.49,31.06,30.41,30.86,3972934,0
+MOS.US,D,20240430,000000,31.03,31.66,30.6125,31.39,7773713,0
+MOS.US,D,20240501,000000,31.15,31.42,29.76,29.93,10026243,0
+MOS.US,D,20240502,000000,29.65,29.74,27.83,28.41,12581749,0
+MOS.US,D,20240503,000000,28.7,29.48,28.48,28.68,5229141,0
+MOS.US,D,20240506,000000,29.07,29.285,28.715,29.04,5491417,0
+MOS.US,D,20240507,000000,29.2,30.1,29.13,29.88,5205289,0
+MOS.US,D,20240508,000000,29.42,29.81,29.33,29.57,3194815,0
+MOS.US,D,20240509,000000,29.7,30.11,29.45,29.89,3286703,0
+MOS.US,D,20240510,000000,30.05,30.1498,29.37,29.43,2775291,0
+MOS.US,D,20240513,000000,29.74,29.995,29.4,29.46,2796897,0
+MOS.US,D,20240514,000000,29.89,30.24,29.76,30.08,3642843,0
+MOS.US,D,20240515,000000,30.25,30.28,29.7,30.21,3069298,0
+MOS.US,D,20240516,000000,30.2,30.89,30.145,30.77,3965832,0
+MOS.US,D,20240517,000000,30.9,30.9,30.395,30.61,2375190,0
+MOS.US,D,20240520,000000,30.57,30.91,30.51,30.78,4018566,0
+MOS.US,D,20240521,000000,30.66,30.94,30.2489,30.86,3378322,0
+MOS.US,D,20240522,000000,30.55,32.29,30.49,31.75,4531144,0
+MOS.US,D,20240523,000000,32,32.1,30.99,31.04,2987335,0
+MOS.US,D,20240524,000000,31.15,31.31,30.7,30.98,2760302,0
+MOS.US,D,20240528,000000,31.08,31.395,30.99,31.13,4129651,0
+MOS.US,D,20240529,000000,30.58,31.08,29.745,29.78,4085247,0
+MOS.US,D,20240530,000000,29.75,30.445,29.75,30.06,5598565,0
+MOS.US,D,20240531,000000,30.12,30.97,29.92,30.93,6780864,0
+MOS.US,D,20240603,000000,31,31.2,29.45,30.59,3771766,0
+MOS.US,D,20240604,000000,30.2,30.29,29.7101,29.75,3174739,0
+MOS.US,D,20240605,000000,29.83,29.875,28.905,29.14,3292630,0
+MOS.US,D,20240606,000000,29.09,29.35,28.82,29.06,3171282,0
+MOS.US,D,20240607,000000,28.77,28.89,28.26,28.28,3839442,0
+MOS.US,D,20240610,000000,28.21,28.855,27.94,28.76,5158604,0
+MOS.US,D,20240611,000000,28.3,28.34,27.935,28.29,4447852,0
+MOS.US,D,20240612,000000,28.8,28.88,27.76,28.08,3644042,0
+MOS.US,D,20240613,000000,28.01,28.27,27.455,27.58,3223139,0
+MOS.US,D,20240614,000000,27.45,27.51,26.95,27.16,3817899,0
+MOS.US,D,20240617,000000,27,27.16,26.67,26.9,3454066,0
+MOS.US,D,20240618,000000,26.89,27.63,26.88,27.16,3803659,0
+MOS.US,D,20240620,000000,27.23,27.96,27.16,27.72,4604409,0
+MOS.US,D,20240621,000000,27.79,28.31,27.635,27.8,14773772,0
+MOS.US,D,20240624,000000,28.18,29.275,27.95,29.11,6406747,0
+MOS.US,D,20240625,000000,28.78,29.475,28.7,29.36,5700352,0
+MOS.US,D,20240626,000000,29.23,29.64,29.08,29.6,3739414,0
+MOS.US,D,20240627,000000,29.37,29.86,29.37,29.52,4120149,0
+MOS.US,D,20240628,000000,29.83,29.87,28.79,28.9,6828970,0
+MOS.US,D,20240701,000000,28.95,29,27.95,27.96,3379383,0
+MOS.US,D,20240702,000000,28.05,28.315,27.54,27.77,3523827,0
+MOS.US,D,20240703,000000,27.96,28.15,27.55,27.55,2002087,0
+MOS.US,D,20240705,000000,27.52,27.58,27.01,27.18,5607192,0
+MOS.US,D,20240708,000000,27.23,27.4,26.8,27.06,4692445,0
+MOS.US,D,20240709,000000,26.98,27.26,26.81,26.91,4588404,0
+MOS.US,D,20240710,000000,27,27,26.54,26.83,2995873,0
+MOS.US,D,20240711,000000,27.18,28.28,27.15,28.09,4007224,0
+MOS.US,D,20240712,000000,28.42,28.65,28.1,28.39,2903146,0
+MOS.US,D,20240715,000000,28.29,28.95,27.985,28.85,3327276,0
+MOS.US,D,20240716,000000,28.37,29.805,28.37,29.78,3543718,0
+MOS.US,D,20240717,000000,29.78,30.77,29.67,30.61,5437006,0
+MOS.US,D,20240718,000000,30.35,30.745,29.79,29.83,3671425,0
+MOS.US,D,20240719,000000,29.9,29.9,29.18,29.64,2600474,0
+MOS.US,D,20240722,000000,29.79,29.85,29.005,29.39,2242941,0
+MOS.US,D,20240723,000000,29.07,29.15,28.64,28.67,2453620,0
+MOS.US,D,20240724,000000,28.77,29.065,28.54,28.56,2435952,0
+MOS.US,D,20240725,000000,28.51,29.629,28.4,29.3,2924598,0
+MOS.US,D,20240726,000000,29.46,29.76,29.27,29.57,2132207,0
+MOS.US,D,20240729,000000,29.47,29.57,28.82,29.21,2282820,0
+MOS.US,D,20240730,000000,29.01,29.7,29.01,29.57,2076300,0
+MOS.US,D,20240731,000000,29.7,30.355,29.565,29.77,2858814,0
+MOS.US,D,20240801,000000,29.68,29.94,28.64,28.86,2416812,0
+MOS.US,D,20240802,000000,28.35,28.35,27.12,27.38,3921706,0
+MOS.US,D,20240805,000000,26.74,26.95,26.09,26.52,4414927,0
+MOS.US,D,20240806,000000,26.59,27.23,26.48,26.99,3557212,0
+MOS.US,D,20240807,000000,27.48,27.98,26.6,26.6,5303990,0
+MOS.US,D,20240808,000000,26.85,27.265,26.695,26.82,4564892,0
+MOS.US,D,20240809,000000,26.81,27.13,26.3836,27.05,3980364,0
+MOS.US,D,20240812,000000,27.16,27.625,27.06,27.36,3164430,0
+MOS.US,D,20240813,000000,27.45,28.465,27.45,28.1,3679836,0
+MOS.US,D,20240814,000000,27.98,28.05,27.63,27.64,2632744,0
+MOS.US,D,20240815,000000,28.08,28.45,27.63,27.7,2941776,0
+MOS.US,D,20240816,000000,27.7,27.93,27.51,27.72,3367860,0
+MOS.US,D,20240819,000000,27.8,28.44,27.8,27.95,3087695,0
+MOS.US,D,20240820,000000,27.97,27.97,27.21,27.26,2772671,0
+MOS.US,D,20240821,000000,27.54,28.29,27.43,27.92,2858562,0
+MOS.US,D,20240822,000000,27.91,27.965,27.57,27.8,2152382,0
+MOS.US,D,20240823,000000,28,28.55,27.82,28.52,1964553,0
+MOS.US,D,20240826,000000,28.71,29.23,28.62,28.65,2257084,0
+MOS.US,D,20240827,000000,28.5,29.02,28.39,28.89,2452159,0
+MOS.US,D,20240828,000000,28.61,28.93,28.4182,28.66,2582208,0
+MOS.US,D,20240829,000000,28.94,29.18,28.33,28.61,3149404,0
+MOS.US,D,20240830,000000,28.7,28.82,28.3,28.57,3682568,0
+MOS.US,D,20240903,000000,28.25,28.28,27.265,27.45,4333242,0
+MOS.US,D,20240904,000000,27.54,27.77,27.29,27.36,2874064,0
+MOS.US,D,20240905,000000,27.35,27.51,26.51,26.55,2998487,0
+MOS.US,D,20240906,000000,26.47,26.5,25.56,25.58,5409995,0
+MOS.US,D,20240909,000000,25.61,25.68,25.04,25.06,4315897,0
+MOS.US,D,20240910,000000,25,25,24.28,24.54,6005941,0
+MOS.US,D,20240911,000000,24.63,24.935,24.115,24.89,4453651,0
+MOS.US,D,20240912,000000,24.91,25.39,24.82,25.18,2963086,0
+MOS.US,D,20240913,000000,25.48,26.47,25.42,26.39,5898749,0
+MOS.US,D,20240916,000000,25.48,26,25.06,25.43,4680779,0
+MOS.US,D,20240917,000000,25.55,25.95,25.55,25.65,3000782,0
+MOS.US,D,20240918,000000,25.7,26.34,25.67,25.88,3217456,0
+MOS.US,D,20240919,000000,26.5,26.995,26.15,26.73,5572603,0
+MOS.US,D,20240920,000000,26.46,26.555,25.49,25.56,12540185,0
+MOS.US,D,20240923,000000,25.59,25.76,25.22,25.34,4679713,0
+MOS.US,D,20240924,000000,25.81,26.42,25.515,25.6,4387026,0
+MOS.US,D,20240925,000000,26.01,26.02,25.32,25.35,3006389,0
+MOS.US,D,20240926,000000,25.7599,26.9989,25.66,26.53,5848372,0
+MOS.US,D,20240927,000000,26.69,27.53,26.69,27.02,3531138,0
+MOS.US,D,20240930,000000,26.965,27.135,26.595,26.78,3106044,0
+MOS.US,D,20241001,000000,26.68,27.27,26.34,27.05,3565734,0
+MOS.US,D,20241002,000000,27.31,27.72,26.87,27.1,3115116,0
+MOS.US,D,20241003,000000,26.78,26.915,26.355,26.79,2951169,0
+MOS.US,D,20241004,000000,27.095,27.24,26.8201,26.93,2025737,0
+MOS.US,D,20241007,000000,26.96,26.96,25.5,25.74,5197602,0
+MOS.US,D,20241008,000000,25.4,25.86,24.98,25.81,5658281,0
+MOS.US,D,20241009,000000,25.72,26.08,25.21,25.27,5241807,0
+MOS.US,D,20241010,000000,25.74,26.85,25.68,26.39,6713577,0
+MOS.US,D,20241011,000000,26.38,26.63,26.14,26.16,3071052,0
+MOS.US,D,20241014,000000,25.9,26.31,25.79,26.15,3934503,0
+MOS.US,D,20241015,000000,25.92,26.09,25.5,25.53,3849446,0
+MOS.US,D,20241016,000000,25.73,26.215,25.66,26.06,3569497,0
+MOS.US,D,20241017,000000,25.8,25.97,25.505,25.97,3606394,0
+MOS.US,D,20241018,000000,26.24,26.55,26.12,26.26,3322861,0
+MOS.US,D,20241021,000000,26.34,26.3871,25.825,26.02,2155638,0
+MOS.US,D,20241022,000000,26.02,26.47,25.71,26.44,2152555,0
+MOS.US,D,20241023,000000,26.18,26.6,26.18,26.47,3377427,0
+MOS.US,D,20241024,000000,26.7,26.8099,25.99,26.71,4805339,0
+MOS.US,D,20241025,000000,26.98,27.41,26.8526,26.94,3651031,0
+MOS.US,D,20241028,000000,26.92,27.32,26.78,27.25,2805363,0
+MOS.US,D,20241029,000000,27.21,27.39,26.67,26.69,2975143,0
+MOS.US,D,20241030,000000,26.74,27.4,26.73,27.17,3044576,0
+MOS.US,D,20241031,000000,27.34,27.48,26.76,26.76,3314660,0
+MOS.US,D,20241101,000000,26.83,27.29,26.7,26.89,2132178,0
+MOS.US,D,20241104,000000,28.39,29.2,28.26,28.33,7448568,0
+MOS.US,D,20241105,000000,27.86,28.2849,27.5,28.08,3095175,0
+MOS.US,D,20241106,000000,28.53,28.83,27,27.59,5560773,0
+MOS.US,D,20241107,000000,27.81,28.55,27.56,28.34,5269771,0
+MOS.US,D,20241108,000000,28.02,28.08,27.385,27.73,3728077,0
+MOS.US,D,20241111,000000,27.7,28.29,27.595,28.03,3445185,0
+MOS.US,D,20241112,000000,27.59,27.81,25.3,25.86,7630251,0
+MOS.US,D,20241113,000000,25.88,26.775,25.79,26.12,5096062,0
+MOS.US,D,20241114,000000,26.09,26.4,25.655,26.32,3367956,0
+MOS.US,D,20241115,000000,26.74,26.97,26.36,26.38,3414113,0
+MOS.US,D,20241118,000000,26.34,26.46,25.7116,25.81,3066929,0
+MOS.US,D,20241119,000000,25.5,25.78,25.381,25.39,3299415,0
+MOS.US,D,20241120,000000,25.375,25.591,25.18,25.44,5157421,0
+MOS.US,D,20241121,000000,25.55,26.14,25.48,26.05,4545184,0
+MOS.US,D,20241122,000000,25.935,26.25,25.79,26.03,3653621,0
+MOS.US,D,20241125,000000,26.145,26.44,26.01,26.23,6762147,0
+MOS.US,D,20241126,000000,26,26.025,25.32,25.4,4273121,0
+MOS.US,D,20241127,000000,25.46,25.98,25.4,25.73,4165276,0
+MOS.US,D,20241129,000000,25.73,26.81,25.7138,26.46,6004627,0
+MOS.US,D,20241202,000000,26.64,27.78,26.41,27.58,7008648,0
+MOS.US,D,20241203,000000,27.8,27.89,27.07,27.58,4220840,0
+MOS.US,D,20241204,000000,27.66,27.84,26.58,26.72,3423120,0
+MOS.US,D,20241205,000000,26.4039,26.77,25.6,25.61,4612715,0
+MOS.US,D,20241206,000000,25.67,25.91,25.33,25.58,3238415,0
+MOS.US,D,20241209,000000,25.97,26.94,25.89,26.01,5160697,0
+MOS.US,D,20241210,000000,25.9,26.25,25.34,25.82,4383355,0
+MOS.US,D,20241211,000000,26.02,26.845,26.02,26.77,5572194,0
+MOS.US,D,20241212,000000,26.75,26.87,26.33,26.66,3671241,0
+MOS.US,D,20241213,000000,26.51,27.14,26.365,26.79,3141038,0
+MOS.US,D,20241216,000000,26.47,26.53,25.825,25.84,4010005,0
+MOS.US,D,20241217,000000,25.76,26.06,25.17,25.44,4264697,0
+MOS.US,D,20241218,000000,25.33,25.63,24.24,24.28,4187960,0
+MOS.US,D,20241219,000000,24.48,24.56,23.702,23.88,4698786,0
+MOS.US,D,20241220,000000,23.87,24.37,23.84,24.07,8033756,0
+MOS.US,D,20241223,000000,24.16,24.39,23.6,24.28,4802278,0
+MOS.US,D,20241224,000000,24.21,24.36,23.94,24.27,1457947,0
+MOS.US,D,20241226,000000,24.15,24.33,24.005,24.08,2239405,0
+MOS.US,D,20241227,000000,24.08,24.22,23.65,23.87,2922249,0
+MOS.US,D,20241230,000000,23.77,24.15,23.56,24,3760067,0
+MOS.US,D,20241231,000000,24.2,24.78,24.17,24.58,4551474,0
+MOS.US,D,20250102,000000,24.75,25.02,24.31,24.38,3116694,0
+MOS.US,D,20250103,000000,24.55,25.59,24.43,25.15,6858495,0
+MOS.US,D,20250106,000000,25.77,26.18,25.24,25.39,6549979,0
+MOS.US,D,20250107,000000,25.46,25.585,25.12,25.25,4964902,0
+MOS.US,D,20250108,000000,25.06,25.06,24.5914,24.68,4590614,0
+MOS.US,D,20250110,000000,24.8,25.08,24.075,24.83,4432762,0
+MOS.US,D,20250113,000000,25.435,26.82,25.435,26.82,6320728,0
+MOS.US,D,20250114,000000,26.84,27.16,26.555,27.14,4728318,0
+MOS.US,D,20250115,000000,27.49,27.56,26.96,27.02,4189730,0
+MOS.US,D,20250116,000000,26.855,26.98,26.56,26.72,4254291,0
+MOS.US,D,20250117,000000,26.855,27.31,26.6,27.14,4350784,0
+MOS.US,D,20250121,000000,26.95,27.165,26.61,27.11,4686680,0
+MOS.US,D,20250122,000000,27.83,28.75,27.77,27.8,6783482,0
+MOS.US,D,20250123,000000,27.715,28.85,27.64,28.8,4814349,0
+MOS.US,D,20250124,000000,28.925,28.925,28.0899,28.21,4983603,0
+MOS.US,D,20250127,000000,28.5,28.585,27.88,27.99,3659738,0
+MOS.US,D,20250128,000000,28.06,28.24,27.75,28.18,3872320,0
+MOS.US,D,20250129,000000,28.2,28.8299,28.14,28.68,3630862,0
+MOS.US,D,20250130,000000,28.66,28.74,28.27,28.58,3722052,0
+MOS.US,D,20250131,000000,28.43,28.545,27.69,27.89,3160345,0
+MOS.US,D,20250203,000000,26.91,27.28,26.16,27.06,6847722,0
+MOS.US,D,20250204,000000,27.41,28.4,27.395,28.21,3692362,0
+MOS.US,D,20250205,000000,28.16,28.69,27.78,27.8,7700092,0
+MOS.US,D,20250206,000000,27.94,28.12,26.35,26.49,6560905,0
+MOS.US,D,20250207,000000,26.45,26.9,26.25,26.85,4642500,0
+MOS.US,D,20250210,000000,27.16,27.54,26.714,27.43,3747563,0
+MOS.US,D,20250211,000000,27.25,27.45,26.765,26.95,3661918,0
+MOS.US,D,20250212,000000,26.59,26.98,25.34,26.14,7169963,0
+MOS.US,D,20250213,000000,26.26,26.69,25.93,26.43,3200908,0
+MOS.US,D,20250214,000000,26.59,26.78,26.38,26.51,3089443,0
+MOS.US,D,20250218,000000,26.65,27.135,26.26,27.12,4505946,0
+MOS.US,D,20250219,000000,26.75,27.26,26.62,27.13,4815825,0
+MOS.US,D,20250220,000000,27.29,27.43,26.135,26.62,5755453,0
+MOS.US,D,20250221,000000,26.75,26.855,25.68,25.76,5590621,0
+MOS.US,D,20250224,000000,25.8,25.9,25.27,25.34,3648122,0
+MOS.US,D,20250225,000000,25.3,25.81,25.185,25.51,5947182,0
+MOS.US,D,20250226,000000,25.555,25.66,25.01,25.22,4166777,0
+MOS.US,D,20250227,000000,25.42,25.51,25.035,25.09,4727933,0
+MOS.US,D,20250228,000000,24.73,24.73,23.05,23.92,35052972,0
+MOS.US,D,20250303,000000,24.9,24.9,23.15,23.33,7806098,0
+MOS.US,D,20250304,000000,23,23.735,22.4809,23.08,12492007,0
+MOS.US,D,20250305,000000,23.7,24.44,23.42,24.13,5632382,0
+MOS.US,D,20250306,000000,23.94,25.075,23.94,24.72,5430965,0
+MOS.US,D,20250307,000000,24.77,25.75,24.72,25.14,6437824,0
+MOS.US,D,20250310,000000,25.11,25.77,24.65,24.88,5872955,0
+MOS.US,D,20250311,000000,24.76,25.11,24.4,24.86,5096067,0
+MOS.US,D,20250312,000000,24.805,25.11,24.59,24.69,4301160,0
+MOS.US,D,20250313,000000,24.735,25.43,24.58,25.06,5091805,0
+MOS.US,D,20250314,000000,25.4,25.99,25.29,25.9,4969500,0
+MOS.US,D,20250317,000000,25.96,26.705,25.92,26.53,4553625,0
+MOS.US,D,20250318,000000,26.72,27.4,26.605,27.2,7324574,0
+MOS.US,D,20250319,000000,27.86,28.34,27.54,27.97,8366023,0
+MOS.US,D,20250320,000000,28.23,28.66,27.8019,28.38,7319425,0
+MOS.US,D,20250321,000000,28.18,28.31,27.76,27.83,7382854,0
+MOS.US,D,20250324,000000,27.81,28.1195,27.36,27.63,4534526,0
+MOS.US,D,20250325,000000,27.68,27.9,26.64,27.18,8391831,0
+MOS.US,D,20250326,000000,27.27,27.38,26.83,27.12,4987441,0
+MOS.US,D,20250327,000000,27,27.72,26.83,27.48,3460649,0
+MOS.US,D,20250328,000000,27.5,27.8,27.15,27.25,3660044,0
+MOS.US,D,20250331,000000,26.84,27.21,26.6501,27.01,4011153,0
+MOS.US,D,20250401,000000,27.13,27.19,26.43,26.8,3917885,0
+MOS.US,D,20250402,000000,26.23,26.52,26,26.47,3568839,0
+MOS.US,D,20250403,000000,25.4,26.59,25.27,25.96,7708170,0
+MOS.US,D,20250404,000000,24.97,25.01,22.69,23.45,10127016,0
+MOS.US,D,20250407,000000,22.8,24.61,22.36,23.57,8016574,0
+MOS.US,D,20250408,000000,24.3,24.48,22.37,22.76,7912787,0
+MOS.US,D,20250409,000000,22.54,25.13,22.46,24.68,9313881,0
+MOS.US,D,20250410,000000,24.28,24.61,23.62,24.2,4766328,0
+MOS.US,D,20250411,000000,24.61,25.94,24.35,25.81,6243887,0
+MOS.US,D,20250414,000000,25.8,27,25.59,26.58,5222265,0
+MOS.US,D,20250415,000000,26.53,26.88,26.26,26.39,3281102,0
+MOS.US,D,20250416,000000,26.38,27.66,26.3,26.97,5903469,0
+MOS.US,D,20250417,000000,27.15,27.485,26.875,27.27,4209661,0
+MOS.US,D,20250421,000000,27.17,27.73,26.92,27.2,3605250,0
+MOS.US,D,20250422,000000,27.49,27.93,27.16,27.86,4215127,0
+MOS.US,D,20250423,000000,27.93,28.38,27.172,27.95,4865211,0
+MOS.US,D,20250424,000000,28.39,29.215,28.1518,28.93,6142975,0
+MOS.US,D,20250425,000000,28.795,29.17,28.69,29.13,3649321,0
+MOS.US,D,20250428,000000,29.11,29.84,29.11,29.54,5474133,0
+MOS.US,D,20250429,000000,29.14,30.39,29.14,30.25,6186865,0
+MOS.US,D,20250430,000000,29.93,30.52,29.41,30.4,5790304,0
+MOS.US,D,20250501,000000,30.5,30.9,30.36,30.47,6293577,0
+MOS.US,D,20250502,000000,30.83,30.84,30.22,30.51,5618981,0
+MOS.US,D,20250505,000000,30.5,30.86,30.21,30.6,6002288,0
+MOS.US,D,20250506,000000,30.615,31.09,30.32,30.45,7594504,0
+MOS.US,D,20250507,000000,30.37,31.99,29.45,31.56,11988055,0
+MOS.US,D,20250508,000000,32.16,32.42,31.365,32.25,6388224,0
+MOS.US,D,20250509,000000,32.225,32.71,31.85,32.67,4675262,0
+MOS.US,D,20250512,000000,33.02,33.32,32.58,32.95,6073145,0
+MOS.US,D,20250513,000000,33.28,34.42,33.055,34.23,6670968,0
+MOS.US,D,20250514,000000,34.23,34.23,33.41,33.68,4988847,0
+MOS.US,D,20250515,000000,33.64,34.78,33.52,34.67,5202570,0
+MOS.US,D,20250516,000000,34.51,35.315,34.46,35.21,5309575,0
+MOS.US,D,20250519,000000,34.9,35.47,34.6351,35.35,3951053,0
+MOS.US,D,20250520,000000,35.325,35.96,35.23,35.53,4449931,0
+MOS.US,D,20250521,000000,35.1,35.895,35.07,35.54,4224967,0
+MOS.US,D,20250522,000000,35.535,35.535,34.97,35.01,3168694,0
+MOS.US,D,20250523,000000,34.6,35.17,34.6,35.1,2932793,0
+MOS.US,D,20250527,000000,35.476,36.14,35.13,36.05,5188991,0
+MOS.US,D,20250528,000000,35.915,36.21,35.78,36.03,2519213,0
+MOS.US,D,20250529,000000,36.11,36.12,35.6305,35.91,3690939,0
+MOS.US,D,20250530,000000,35.795,36.335,35.68,36.14,6944306,0
+MOS.US,D,20250602,000000,36.15,36.89,36.1236,36.79,5103248,0
+MOS.US,D,20250603,000000,36.7,37.43,36.41,36.95,4676662,0
+MOS.US,D,20250604,000000,37.35,37.69,36.675,36.82,4775818,0
+MOS.US,D,20250605,000000,36.79,36.89,36.25,36.4,6218494,0
+MOS.US,D,20250606,000000,34.3,35.435,33.99,34.8,11037580,0
+MOS.US,D,20250609,000000,34.9,35.275,34.58,34.59,6053151,0
+MOS.US,D,20250610,000000,34.7,34.85,34.04,34.08,8516093,0
+MOS.US,D,20250611,000000,34.275,34.72,33.51,34.65,7543550,0
+MOS.US,D,20250612,000000,34.525,34.925,34.08,34.59,5317292,0
+MOS.US,D,20250613,000000,34.675,36.245,34.58,35.76,8012920,0
+MOS.US,D,20250616,000000,35.905,36.74,35.51,36.01,5856916,0
+MOS.US,D,20250617,000000,35.91,36.39,35.79,36.16,4874194,0
+MOS.US,D,20250618,000000,36.26,36.98,36.15,36.44,5797258,0
+MOS.US,D,20250620,000000,36.47,36.59,35.87,36.34,10469162,0
+MOS.US,D,20250623,000000,36.33,36.77,35.72,36.04,6638960,0
+MOS.US,D,20250624,000000,35.7,35.915,35.36,35.54,3808542,0
+MOS.US,D,20250625,000000,35.62,36.09,35.2503,35.47,3972710,0
+MOS.US,D,20250626,000000,35.62,35.85,35.14,35.18,3770178,0
+MOS.US,D,20250627,000000,35.165,35.41,34.8756,35.32,4663710,0
+MOS.US,D,20250630,000000,35.16,36.5,35.13,36.48,5955141,0
+MOS.US,D,20250701,000000,36.44,37.05,36.225,36.78,5642750,0
+MOS.US,D,20250702,000000,37.04,38.06,36.65,37.81,5840958,0
+MOS.US,D,20250703,000000,37.705,37.82,37.0297,37.27,3075316,0
+MOS.US,D,20250707,000000,37.305,37.74,37.21,37.69,4873585,0
+MOS.US,D,20250708,000000,37.65,38.23,37.245,37.31,4165621,0
+MOS.US,D,20250709,000000,37.3,37.57,36.41,37.32,3839486,0
+MOS.US,D,20250710,000000,37.25,37.25,35.64,35.94,5453732,0
+MOS.US,D,20250711,000000,35.81,36.48,35.456,36.45,3420529,0
+MOS.US,D,20250714,000000,36.0017,36.6425,35.82,36.05,3383177,0
+MOS.US,D,20250715,000000,36.26,36.32,35.52,35.9,4052305,0
+MOS.US,D,20250716,000000,35.865,36.08,35.5,35.52,4232981,0
+MOS.US,D,20250717,000000,35.3,35.5,34.71,35.27,5249468,0
+MOS.US,D,20250718,000000,35.67,36.73,35.6,36.24,4523312,0
+MOS.US,D,20250721,000000,36.225,36.32,35.28,35.53,3435339,0
+MOS.US,D,20250722,000000,35.66,36.15,35.44,35.9,3290111,0
+MOS.US,D,20250723,000000,36.62,37.53,36.41,37.18,4818402,0
+MOS.US,D,20250724,000000,37.01,37.435,36.61,37.39,5531878,0
+MOS.US,D,20250725,000000,37.345,37.345,36.48,36.9,5211148,0
+MOS.US,D,20250728,000000,36.67,36.84,36.23,36.44,2839733,0
+MOS.US,D,20250729,000000,36.37,37.045,36,37.02,4532761,0
+MOS.US,D,20250730,000000,36.87,37.08,36.09,36.23,3773727,0
+MOS.US,D,20250731,000000,35.75,36.13,35.74,36.01,3557095,0
+MOS.US,D,20250801,000000,35.77,35.8,34.73,35.32,4253138,0
+MOS.US,D,20250804,000000,35.415,35.775,35.2,35.52,3599643,0
+MOS.US,D,20250805,000000,35.64,35.98,35.17,35.68,4535732,0
+MOS.US,D,20250806,000000,31.95,32.92,30.09,30.93,17983851,0
+MOS.US,D,20250807,000000,31.19,31.87,30.71,31.68,8215777,0
+MOS.US,D,20250808,000000,31.86,32.29,31.56,31.98,5400005,0
+MOS.US,D,20250811,000000,32.09,32.65,32.0325,32.5,5291496,0
+MOS.US,D,20250812,000000,32.47,32.5,31.13,31.19,8979498,0
+MOS.US,D,20250813,000000,31.39,32.24,31.21,32.21,4027014,0
+MOS.US,D,20250814,000000,32.12,32.12,31.74,32.1,3417026,0
+MOS.US,D,20250815,000000,32.18,32.595,32.05,32.47,3387203,0
+MOS.US,D,20250818,000000,32.435,32.52,31.9,32.3,6547139,0
+MOS.US,D,20250819,000000,32.27,32.76,32.145,32.24,3892328,0
+MOS.US,D,20250820,000000,32.355,32.72,32.04,32.45,3590801,0
+MOS.US,D,20250821,000000,32.395,32.69,32.245,32.61,3496378,0
+MOS.US,D,20250822,000000,32.75,32.84,32.265,32.55,3294804,0
+MOS.US,D,20250825,000000,32.6,34.01,32.38,33.13,7378286,0
+MOS.US,D,20250826,000000,33.06,33.33,32.8,33.3,5166741,0
+MOS.US,D,20250827,000000,33.155,33.74,33,33.49,3639668,0
+MOS.US,D,20250828,000000,33.52,33.97,33.065,33.95,3125523,0
+MOS.US,D,20250829,000000,33.9,34.08,33.14,33.4,2972281,0
+MOS.US,D,20250902,000000,33.16,33.4,32.97,33.25,3177539,0
+MOS.US,D,20250903,000000,32.99,33.03,32.61,32.69,3390588,0
+MOS.US,D,20250904,000000,32.555,32.65,32.13,32.62,4285471,0
+MOS.US,D,20250905,000000,32.91,33.06,32.2146,32.45,4273310,0
+MOS.US,D,20250908,000000,32.4,33.02,32.35,32.58,4959867,0
+MOS.US,D,20250909,000000,32.65,32.74,32.085,32.16,3232688,0
+MOS.US,D,20250910,000000,32.17,33.55,32.17,33.41,4756757,0
+MOS.US,D,20250911,000000,33.34,33.81,33.26,33.68,5408540,0
+MOS.US,D,20250912,000000,33.6,33.8,33.49,33.65,3338871,0
+MOS.US,D,20250915,000000,33.75,34.585,33.545,34.05,4556427,0
+MOS.US,D,20250916,000000,34.01,34.24,33.45,33.82,3834629,0
+MOS.US,D,20250917,000000,34.06,34.5074,33.82,34.16,3969803,0
+MOS.US,D,20250918,000000,34.17,34.36,33.43,34.22,3572970,0
+MOS.US,D,20250919,000000,34.12,34.32,33.86,33.98,4302217,0
+MOS.US,D,20250922,000000,33.875,33.875,33.251,33.43,3230613,0
+MOS.US,D,20250923,000000,33.66,34.12,33.42,33.97,2864312,0
+MOS.US,D,20250924,000000,34.2,36.035,34.05,35.93,5158347,0
+MOS.US,D,20250925,000000,36.14,36.995,34.2,34.79,9841195,0
+MOS.US,D,20250926,000000,34.84,35.5185,34.31,35.32,3606382,0
+MOS.US,D,20250929,000000,35.31,35.59,34.38,34.7,3427135,0
+MOS.US,D,20250930,000000,34.655,34.8999,34.435,34.68,3493573,0
+MOS.US,D,20251001,000000,34.61,34.81,33.745,33.82,3234206,0
+MOS.US,D,20251002,000000,33.91,35.22,33.91,34.76,4140954,0
+MOS.US,D,20251003,000000,34.895,35.35,34.43,34.53,2767776,0
+MOS.US,D,20251006,000000,34.665,35.62,34.45,35.34,4669504,0
+MOS.US,D,20251007,000000,35.5,35.8,34.98,35.41,4018039,0
+MOS.US,D,20251008,000000,35.86,36,34.2625,34.79,4484832,0
+MOS.US,D,20251009,000000,34.945,35.18,33.25,33.44,4730182,0
+MOS.US,D,20251010,000000,30.6,31.24,29.635,30.35,11969362,0
+MOS.US,D,20251013,000000,30.7,31.55,30.51,30.99,4916353,0
+MOS.US,D,20251014,000000,30.61,30.76,29.85,29.95,5723997,0
+MOS.US,D,20251015,000000,30.21,30.39,29.67,29.79,4914697,0
+MOS.US,D,20251016,000000,29.93,30.72,29.36,29.43,8602893,0
+MOS.US,D,20251017,000000,29.1078,29.73,28.9325,29.32,4533557,0
+MOS.US,D,20251020,000000,29.425,29.63,29.08,29.58,5475129,0
+MOS.US,D,20251021,000000,29.36,29.4603,28.92,29.19,4461542,0
+MOS.US,D,20251022,000000,29.25,29.83,28.945,29.65,8983045,0
+MOS.US,D,20251023,000000,30.25,30.28,29.6,29.65,3900449,0
+MOS.US,D,20251024,000000,29.875,30.04,29.625,29.98,3889986,0
+MOS.US,D,20251027,000000,30.36,30.61,29.445,29.56,3654060,0
+MOS.US,D,20251028,000000,29.42,29.7,29.08,29.38,3012978,0
+MOS.US,D,20251029,000000,29.28,29.397,28.5,28.65,4070459,0
+MOS.US,D,20251030,000000,28.44,28.465,27.35,27.71,6039024,0
+MOS.US,D,20251031,000000,27.6,28.06,27.35,27.45,7273754,0
+MOS.US,D,20251103,000000,27.35,27.43,26.8,27.26,8334606,0
+MOS.US,D,20251104,000000,26.76,26.83,26.2401,26.55,9709826,0
+MOS.US,D,20251105,000000,27.8,27.8475,25.8,26.22,11955933,0
+MOS.US,D,20251106,000000,26.135,26.3599,24.85,24.92,12181648,0
+MOS.US,D,20251107,000000,25.115,25.715,24.985,25.58,8226651,0
+MOS.US,D,20251110,000000,25.84,26.07,25.24,25.89,8265463,0
+MOS.US,D,20251111,000000,25.51,25.895,25.03,25.71,6901484,0
+MOS.US,D,20251112,000000,25.48,25.89,25.375,25.46,5818204,0
+MOS.US,D,20251113,000000,25.58,25.99,25.485,25.55,5211906,0
+MOS.US,D,20251114,000000,25.375,26.23,25.375,26.05,6154098,0
+MOS.US,D,20251117,000000,25.91,26.01,24.48,24.52,7404165,0
+MOS.US,D,20251118,000000,24.55,24.75,24.31,24.68,6248615,0
+MOS.US,D,20251119,000000,24.65,24.709,24.18,24.5,5993825,0
+MOS.US,D,20251120,000000,24.62,24.79,23.88,23.93,9073914,0
+MOS.US,D,20251121,000000,24.01,24.44,23.815,24.17,5659191,0
+MOS.US,D,20251124,000000,24.02,24.14,23.35,23.6,7784805,0
+MOS.US,D,20251125,000000,23.75,24.42,23.695,24.16,7904022,0
+MOS.US,D,20251126,000000,24.21,24.41,24.02,24.26,6621922,0
+MOS.US,D,20251128,000000,24.35,24.585,24.3,24.49,6883746,0
+MOS.US,D,20251201,000000,24.48,25.37,24.41,24.96,7366445,0
+MOS.US,D,20251202,000000,24.96,24.96,24.1245,24.38,6447371,0
+MOS.US,D,20251203,000000,24.44,24.6,24.17,24.21,4830050,0
+MOS.US,D,20251204,000000,24.03,24.32,23.885,24.1,4790269,0
+MOS.US,D,20251205,000000,24.21,24.555,23.6,23.61,7299407,0
+MOS.US,D,20251208,000000,23.63,23.9,23.36,23.64,9176824,0
+MOS.US,D,20251209,000000,23.43,23.885,23.33,23.81,6688783,0
+MOS.US,D,20251210,000000,23.65,23.76,23.3186,23.75,7369309,0
+MOS.US,D,20251211,000000,23.8,25.74,23.79,25.19,14195777,0
+MOS.US,D,20251212,000000,25.56,26.28,25.54,26.21,9825811,0
+MOS.US,D,20251215,000000,25.76,25.99,24.735,24.86,13114197,0
+MOS.US,D,20251216,000000,24.75,24.85,23.44,23.46,13532639,0
+MOS.US,D,20251217,000000,23.56,24.32,23.56,24.03,7517851,0
+MOS.US,D,20251218,000000,24.45,24.63,23.915,23.96,5813859,0
+MOS.US,D,20251219,000000,23.97,24.27,23.685,23.8,12486626,0
+MOS.US,D,20251222,000000,24.08,24.4392,24,24.32,6352093,0
+MOS.US,D,20251223,000000,24.25,24.58,24.07,24.29,4728724,0
+MOS.US,D,20251224,000000,24.35,24.38,24.16,24.24,1619321,0
+MOS.US,D,20251226,000000,24.28,24.39,24.03,24.31,3919463,0
+MOS.US,D,20251229,000000,24.12,24.265,23.845,24.06,5222772,0
+MOS.US,D,20251230,000000,24.135,24.375,24.13,24.15,4049954,0
+MOS.US,D,20251231,000000,24.13,24.305,24.03,24.09,4509429,0
+MOS.US,D,20260102,000000,24.12,25.365,23.99,25.02,6577363,0
+MOS.US,D,20260105,000000,25.26,25.42,24.48,24.87,6452625,0
+MOS.US,D,20260106,000000,24.96,25.235,24.7,25.16,6406801,0
+MOS.US,D,20260107,000000,25.21,25.56,24.69,25.3,6069328,0
+MOS.US,D,20260108,000000,25.34,26.8273,25.34,26.48,10001416,0
+MOS.US,D,20260109,000000,26.7,27.25,25.765,25.98,8657204,0
+MOS.US,D,20260112,000000,26.2,26.2,25.42,25.72,6785451,0
+MOS.US,D,20260113,000000,26.44,26.76,26.06,26.21,7252517,0
+MOS.US,D,20260114,000000,27.05,28.17,27.03,27.64,12120908,0
+MOS.US,D,20260115,000000,27.92,28.15,27.11,27.58,6496279,0
+MOS.US,D,20260116,000000,26.48,26.88,25.85,26.35,14229346,0
+MOS.US,D,20260120,000000,26.33,27.14,26.32,27.03,7108684,0
+MOS.US,D,20260121,000000,27.36,27.875,27.13,27.65,7147270,0
+MOS.US,D,20260122,000000,27.82,28.785,27.7,28.16,10595707,0
+MOS.US,D,20260123,000000,28.24,29.13,28.2,28.79,6428554,0
+MOS.US,D,20260126,000000,29.09,29.12,28.22,28.33,5731670,0
+MOS.US,D,20260127,000000,28.32,28.85,28.075,28.44,4263994,0
+MOS.US,D,20260128,000000,28.7,29.07,27.78,28.14,5322825,0
+MOS.US,D,20260129,000000,28.55,29.04,27.75,28.04,4743393,0
+MOS.US,D,20260130,000000,27.5,28.08,27.16,27.5,8286016,0
+MOS.US,D,20260202,000000,27.39,27.68,26.67,27.27,8003173,0
+MOS.US,D,20260203,000000,27.3,28.37,27.3,28.31,6098265,0
+MOS.US,D,20260204,000000,28.37,28.9578,28.21,28.82,7078344,0
+MOS.US,D,20260205,000000,28.59,28.88,27.35,27.76,6604025,0
+MOS.US,D,20260206,000000,28.08,28.7,27.9,28.6,4542036,0
+MOS.US,D,20260209,000000,28.66,29.7,28.5314,29.56,5069353,0
+MOS.US,D,20260210,000000,29.74,30.205,29.59,30.12,5484752,0
+MOS.US,D,20260211,000000,30.5,31.28,30.415,31.14,6303120,0
+MOS.US,D,20260212,000000,31,31.1,29.63,29.77,6101727,0
+MOS.US,D,20260213,000000,29.425,29.91,29.12,29.65,4223971,0
+MOS.US,D,20260217,000000,29.64,29.83,28.755,29.08,4438077,0
+MOS.US,D,20260218,000000,29.115,29.61,28.845,29.44,4367847,0
diff --git a/daily/us/nyse stocks/2/ms_f.us.txt b/daily/us/nyse stocks/2/ms_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31abe558072954f678b5ee2dc66a62ed3ca38420
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_f.us.txt	
@@ -0,0 +1,3063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_F.US,D,20131213,000000,23.107,23.182,22.883,23.125,183497,0
+MS_F.US,D,20131216,000000,23.089,23.135,22.977,23.043,735609,0
+MS_F.US,D,20131217,000000,23.06,23.135,22.977,23.034,252695,0
+MS_F.US,D,20131218,000000,23.069,23.116,22.912,23.116,1303736,0
+MS_F.US,D,20131219,000000,23.089,23.164,23.043,23.164,845720,0
+MS_F.US,D,20131220,000000,23.155,23.276,23.155,23.276,719660,0
+MS_F.US,D,20131223,000000,23.276,23.322,23.246,23.276,288054,0
+MS_F.US,D,20131224,000000,23.266,23.266,23.191,23.266,77422,0
+MS_F.US,D,20131226,000000,23.246,23.284,23.237,23.276,143211,0
+MS_F.US,D,20131227,000000,23.338,23.516,23.29,23.507,248315,0
+MS_F.US,D,20131230,000000,23.375,23.507,23.375,23.431,184024,0
+MS_F.US,D,20131231,000000,23.422,23.478,23.395,23.46,177519,0
+MS_F.US,D,20140102,000000,23.478,23.544,23.468,23.497,801749,0
+MS_F.US,D,20140103,000000,23.507,23.656,23.507,23.619,395154,0
+MS_F.US,D,20140106,000000,23.628,23.694,23.525,23.628,628655,0
+MS_F.US,D,20140107,000000,23.628,23.806,23.525,23.76,527408,0
+MS_F.US,D,20140108,000000,23.768,23.844,23.656,23.806,1768758,0
+MS_F.US,D,20140109,000000,23.872,23.975,23.816,23.928,960806,0
+MS_F.US,D,20140110,000000,23.947,24.087,23.91,24.031,892184,0
+MS_F.US,D,20140113,000000,24.04,24.078,23.9,23.966,827171,0
+MS_F.US,D,20140114,000000,23.91,23.966,23.796,23.844,273433,0
+MS_F.US,D,20140115,000000,23.796,23.89,23.75,23.768,191594,0
+MS_F.US,D,20140116,000000,23.74,23.825,23.666,23.778,315043,0
+MS_F.US,D,20140117,000000,23.778,23.947,23.75,23.882,3157036,0
+MS_F.US,D,20140121,000000,23.844,23.862,23.722,23.796,330710,0
+MS_F.US,D,20140122,000000,23.796,23.928,23.768,23.918,600319,0
+MS_F.US,D,20140123,000000,23.882,23.882,23.694,23.74,264109,0
+MS_F.US,D,20140124,000000,23.74,23.74,23.59,23.619,446254,0
+MS_F.US,D,20140127,000000,23.666,23.74,23.6,23.666,476307,0
+MS_F.US,D,20140128,000000,23.666,23.816,23.666,23.74,1536460,0
+MS_F.US,D,20140129,000000,23.712,23.778,23.675,23.712,220768,0
+MS_F.US,D,20140130,000000,23.76,23.825,23.74,23.796,1202380,0
+MS_F.US,D,20140131,000000,23.796,23.853,23.76,23.825,194238,0
+MS_F.US,D,20140203,000000,23.806,23.844,23.768,23.768,184170,0
+MS_F.US,D,20140204,000000,23.796,23.844,23.76,23.834,130887,0
+MS_F.US,D,20140205,000000,23.834,23.834,23.694,23.732,151860,0
+MS_F.US,D,20140206,000000,23.75,23.806,23.75,23.788,94887,0
+MS_F.US,D,20140207,000000,23.796,23.825,23.75,23.806,109945,0
+MS_F.US,D,20140210,000000,23.806,23.918,23.778,23.872,578439,0
+MS_F.US,D,20140211,000000,23.853,23.947,23.834,23.947,203568,0
+MS_F.US,D,20140212,000000,23.947,24.031,23.9,23.956,205590,0
+MS_F.US,D,20140213,000000,23.994,24.172,23.966,24.162,251294,0
+MS_F.US,D,20140214,000000,24.162,24.209,24.012,24.134,2398288,0
+MS_F.US,D,20140218,000000,24.199,24.255,24.143,24.182,628963,0
+MS_F.US,D,20140219,000000,24.275,24.304,24.182,24.275,1127731,0
+MS_F.US,D,20140220,000000,24.255,24.265,24.106,24.182,365401,0
+MS_F.US,D,20140221,000000,24.19,24.238,24.116,24.116,215075,0
+MS_F.US,D,20140224,000000,24.182,24.182,24.06,24.126,326695,0
+MS_F.US,D,20140225,000000,24.162,24.172,24.068,24.134,152779,0
+MS_F.US,D,20140226,000000,24.182,24.265,24.106,24.199,952743,0
+MS_F.US,D,20140227,000000,24.265,24.311,24.087,24.143,858116,0
+MS_F.US,D,20140228,000000,24.153,24.321,24.143,24.255,267469,0
+MS_F.US,D,20140303,000000,24.275,24.294,24.182,24.228,210911,0
+MS_F.US,D,20140304,000000,24.228,24.36,24.228,24.321,521078,0
+MS_F.US,D,20140305,000000,24.36,24.743,24.255,24.433,449117,0
+MS_F.US,D,20140306,000000,24.425,24.631,24.397,24.519,237770,0
+MS_F.US,D,20140307,000000,24.509,24.677,24.472,24.641,277073,0
+MS_F.US,D,20140310,000000,24.547,24.631,24.416,24.463,185639,0
+MS_F.US,D,20140311,000000,24.499,24.547,24.397,24.481,158961,0
+MS_F.US,D,20140312,000000,24.528,24.528,24.304,24.331,437481,0
+MS_F.US,D,20140313,000000,24.406,24.433,24.331,24.36,191064,0
+MS_F.US,D,20140314,000000,24.36,24.369,24.238,24.311,187982,0
+MS_F.US,D,20140317,000000,24.369,24.406,24.304,24.304,67721,0
+MS_F.US,D,20140318,000000,24.377,24.528,24.248,24.36,568260,0
+MS_F.US,D,20140319,000000,24.369,24.425,24.321,24.369,803209,0
+MS_F.US,D,20140320,000000,24.321,24.369,24.294,24.331,989768,0
+MS_F.US,D,20140321,000000,24.369,24.669,24.369,24.499,917534,0
+MS_F.US,D,20140324,000000,24.499,24.575,24.397,24.463,645481,0
+MS_F.US,D,20140325,000000,24.472,24.519,24.463,24.472,647754,0
+MS_F.US,D,20140326,000000,24.528,24.528,24.463,24.49,1121572,0
+MS_F.US,D,20140327,000000,24.538,24.652,24.499,24.623,429855,0
+MS_F.US,D,20140328,000000,24.68,24.68,24.586,24.605,115115,0
+MS_F.US,D,20140331,000000,24.633,24.737,24.633,24.68,950925,0
+MS_F.US,D,20140401,000000,24.71,24.786,24.662,24.747,943507,0
+MS_F.US,D,20140402,000000,24.767,24.834,24.729,24.776,375603,0
+MS_F.US,D,20140403,000000,24.767,24.852,24.71,24.729,557563,0
+MS_F.US,D,20140404,000000,24.786,24.804,24.719,24.737,73344,0
+MS_F.US,D,20140407,000000,24.795,24.814,24.69,24.776,178169,0
+MS_F.US,D,20140408,000000,24.795,24.824,24.719,24.786,74294,0
+MS_F.US,D,20140409,000000,24.824,24.919,24.776,24.891,406753,0
+MS_F.US,D,20140410,000000,24.928,24.957,24.871,24.91,133575,0
+MS_F.US,D,20140411,000000,24.91,24.967,24.824,24.957,122254,0
+MS_F.US,D,20140414,000000,24.967,25.052,24.928,24.985,38068,0
+MS_F.US,D,20140415,000000,25.033,25.109,24.928,25.024,494916,0
+MS_F.US,D,20140416,000000,25.091,25.157,25.062,25.139,442311,0
+MS_F.US,D,20140417,000000,25.119,25.119,25.005,25.062,445446,0
+MS_F.US,D,20140421,000000,25.109,25.109,24.948,25.015,85676,0
+MS_F.US,D,20140422,000000,24.967,25.052,24.957,25.005,144603,0
+MS_F.US,D,20140423,000000,24.985,25.091,24.967,25.062,92941,0
+MS_F.US,D,20140424,000000,25.091,25.109,25.042,25.072,116041,0
+MS_F.US,D,20140425,000000,25.139,25.157,25.1,25.119,146300,0
+MS_F.US,D,20140428,000000,25.157,25.243,25.148,25.243,117399,0
+MS_F.US,D,20140429,000000,25.214,25.31,25.176,25.176,302262,0
+MS_F.US,D,20140430,000000,25.243,25.347,25.186,25.347,114149,0
+MS_F.US,D,20140501,000000,25.338,25.481,25.272,25.281,80707,0
+MS_F.US,D,20140502,000000,25.338,25.347,25.272,25.3,89451,0
+MS_F.US,D,20140505,000000,25.31,25.405,25.29,25.329,105547,0
+MS_F.US,D,20140506,000000,25.357,25.357,25.3,25.3,57587,0
+MS_F.US,D,20140507,000000,25.347,25.347,25.166,25.233,140598,0
+MS_F.US,D,20140508,000000,25.253,25.338,25.253,25.272,33469,0
+MS_F.US,D,20140509,000000,25.3,25.347,25.281,25.31,284950,0
+MS_F.US,D,20140512,000000,25.347,25.357,25.3,25.31,323127,0
+MS_F.US,D,20140513,000000,25.31,25.347,25.233,25.329,65483,0
+MS_F.US,D,20140514,000000,25.281,25.357,25.281,25.338,59880,0
+MS_F.US,D,20140515,000000,25.347,25.444,25.329,25.347,156059,0
+MS_F.US,D,20140516,000000,25.434,25.491,25.434,25.453,64893,0
+MS_F.US,D,20140519,000000,25.444,25.538,25.444,25.51,79371,0
+MS_F.US,D,20140520,000000,25.538,25.634,25.538,25.615,90460,0
+MS_F.US,D,20140521,000000,25.615,25.634,25.519,25.576,51656,0
+MS_F.US,D,20140522,000000,25.576,25.586,25.519,25.586,68878,0
+MS_F.US,D,20140523,000000,25.586,25.691,25.576,25.691,30274,0
+MS_F.US,D,20140527,000000,25.691,25.786,25.595,25.757,84692,0
+MS_F.US,D,20140528,000000,25.824,26.044,25.796,25.938,304233,0
+MS_F.US,D,20140529,000000,25.995,26.054,25.938,26.005,316820,0
+MS_F.US,D,20140530,000000,26.015,26.062,25.948,26.062,49693,0
+MS_F.US,D,20140602,000000,26.044,26.111,25.977,25.977,74987,0
+MS_F.US,D,20140603,000000,25.995,25.995,25.739,25.948,422527,0
+MS_F.US,D,20140604,000000,25.93,25.93,25.7,25.872,158373,0
+MS_F.US,D,20140605,000000,25.843,25.957,25.643,25.9,91286,0
+MS_F.US,D,20140606,000000,25.957,26.101,25.91,26.072,1569139,0
+MS_F.US,D,20140609,000000,26.062,26.138,26.062,26.138,137491,0
+MS_F.US,D,20140610,000000,26.054,26.177,26.054,26.138,595640,0
+MS_F.US,D,20140611,000000,26.111,26.111,25.987,26.054,79229,0
+MS_F.US,D,20140612,000000,26.111,26.158,26.034,26.072,78055,0
+MS_F.US,D,20140613,000000,26.111,26.129,26.034,26.062,34526,0
+MS_F.US,D,20140616,000000,26.111,26.138,26.034,26.034,84764,0
+MS_F.US,D,20140617,000000,26.101,26.101,25.938,25.987,68414,0
+MS_F.US,D,20140618,000000,25.977,26.062,25.977,26.062,45818,0
+MS_F.US,D,20140619,000000,26.054,26.158,25.9,25.92,124541,0
+MS_F.US,D,20140620,000000,25.977,26.081,25.967,26.044,38779,0
+MS_F.US,D,20140623,000000,26.054,26.054,25.92,25.967,58110,0
+MS_F.US,D,20140624,000000,26.044,26.138,25.967,26.138,61367,0
+MS_F.US,D,20140625,000000,26.138,26.253,26.044,26.148,108892,0
+MS_F.US,D,20140626,000000,26.236,26.38,26.012,26.342,23505,0
+MS_F.US,D,20140627,000000,26.352,26.39,26.284,26.284,560376,0
+MS_F.US,D,20140630,000000,26.428,26.428,26.196,26.236,86195,0
+MS_F.US,D,20140701,000000,26.216,26.332,26.138,26.322,346021,0
+MS_F.US,D,20140702,000000,26.322,26.332,26.042,26.254,447482,0
+MS_F.US,D,20140703,000000,26.264,26.38,25.984,26.284,123405,0
+MS_F.US,D,20140707,000000,26.332,26.332,25.944,26.186,129349,0
+MS_F.US,D,20140708,000000,26.302,26.302,26.196,26.206,27433,0
+MS_F.US,D,20140709,000000,26.294,26.294,26.042,26.1,162061,0
+MS_F.US,D,20140710,000000,26.07,26.09,25.896,26.052,62047,0
+MS_F.US,D,20140711,000000,26.08,26.128,25.974,26.002,825986,0
+MS_F.US,D,20140714,000000,26.052,26.06,25.935,25.935,36864,0
+MS_F.US,D,20140715,000000,25.896,26.042,25.868,25.868,80567,0
+MS_F.US,D,20140716,000000,25.886,25.954,25.886,25.896,88660,0
+MS_F.US,D,20140717,000000,25.906,25.964,25.848,25.954,1000204,0
+MS_F.US,D,20140718,000000,25.954,25.954,25.828,25.848,1198431,0
+MS_F.US,D,20140721,000000,25.916,25.926,25.858,25.876,56376,0
+MS_F.US,D,20140722,000000,25.876,25.944,25.858,25.868,1040751,0
+MS_F.US,D,20140723,000000,25.916,25.964,25.886,25.935,36403,0
+MS_F.US,D,20140724,000000,25.906,25.974,25.896,25.974,212559,0
+MS_F.US,D,20140725,000000,25.994,25.994,25.896,25.916,110113,0
+MS_F.US,D,20140728,000000,25.954,25.964,25.916,25.944,105989,0
+MS_F.US,D,20140729,000000,25.964,25.974,25.916,25.916,83339,0
+MS_F.US,D,20140730,000000,25.944,25.944,25.868,25.896,52372,0
+MS_F.US,D,20140731,000000,25.828,25.868,25.712,25.76,66073,0
+MS_F.US,D,20140801,000000,25.751,25.838,25.567,25.81,353755,0
+MS_F.US,D,20140804,000000,25.838,25.838,25.674,25.8,380570,0
+MS_F.US,D,20140805,000000,25.77,25.78,25.684,25.732,486782,0
+MS_F.US,D,20140806,000000,25.712,25.818,25.684,25.77,43098,0
+MS_F.US,D,20140807,000000,25.8,25.886,25.76,25.76,85824,0
+MS_F.US,D,20140808,000000,25.848,25.886,25.77,25.838,14273,0
+MS_F.US,D,20140811,000000,25.751,25.868,25.751,25.828,220883,0
+MS_F.US,D,20140812,000000,25.868,25.868,25.8,25.838,23480,0
+MS_F.US,D,20140813,000000,25.858,25.906,25.8,25.906,143368,0
+MS_F.US,D,20140814,000000,25.944,26.07,25.896,25.974,730167,0
+MS_F.US,D,20140815,000000,26.022,26.032,25.896,26.012,12788,0
+MS_F.US,D,20140818,000000,26.032,26.09,26.012,26.09,196216,0
+MS_F.US,D,20140819,000000,26.138,26.186,26.06,26.1,71306,0
+MS_F.US,D,20140820,000000,26.118,26.138,26.09,26.118,32413,0
+MS_F.US,D,20140821,000000,26.158,26.158,26.118,26.118,97614,0
+MS_F.US,D,20140822,000000,26.186,26.186,26.128,26.148,22783,0
+MS_F.US,D,20140825,000000,26.138,26.216,25.994,26.186,48041,0
+MS_F.US,D,20140826,000000,26.216,26.236,26.148,26.186,338451,0
+MS_F.US,D,20140827,000000,26.138,26.158,26.06,26.148,277805,0
+MS_F.US,D,20140828,000000,26.186,26.186,26.07,26.128,109969,0
+MS_F.US,D,20140829,000000,26.168,26.168,26.11,26.148,54653,0
+MS_F.US,D,20140902,000000,26.206,26.206,25.954,25.954,137660,0
+MS_F.US,D,20140903,000000,25.954,25.954,25.78,25.78,694297,0
+MS_F.US,D,20140904,000000,25.848,25.848,25.654,25.78,61658,0
+MS_F.US,D,20140905,000000,25.78,25.81,25.5,25.742,98388,0
+MS_F.US,D,20140908,000000,25.828,25.828,25.664,25.664,347096,0
+MS_F.US,D,20140909,000000,25.654,25.702,25.538,25.576,110896,0
+MS_F.US,D,20140910,000000,25.606,25.606,25.451,25.518,109531,0
+MS_F.US,D,20140911,000000,25.548,25.606,25.442,25.567,310106,0
+MS_F.US,D,20140912,000000,25.528,25.528,25.325,25.451,134229,0
+MS_F.US,D,20140915,000000,25.442,25.46,25.383,25.442,125345,0
+MS_F.US,D,20140916,000000,25.383,25.5,25.383,25.48,118208,0
+MS_F.US,D,20140917,000000,25.49,25.644,25.46,25.596,950884,0
+MS_F.US,D,20140918,000000,25.606,25.693,25.606,25.674,197616,0
+MS_F.US,D,20140919,000000,25.654,25.858,25.654,25.848,355804,0
+MS_F.US,D,20140922,000000,25.828,25.848,25.78,25.848,77134,0
+MS_F.US,D,20140923,000000,25.848,25.896,25.77,25.896,60933,0
+MS_F.US,D,20140924,000000,25.886,26.002,25.848,25.944,199485,0
+MS_F.US,D,20140925,000000,25.964,25.964,25.838,25.886,147448,0
+MS_F.US,D,20140926,000000,25.896,25.896,25.66,25.66,165955,0
+MS_F.US,D,20140929,000000,25.65,25.689,25.63,25.68,173684,0
+MS_F.US,D,20140930,000000,25.699,25.729,25.63,25.709,295464,0
+MS_F.US,D,20141001,000000,25.729,25.749,25.621,25.621,395426,0
+MS_F.US,D,20141002,000000,25.66,25.709,25.63,25.709,126364,0
+MS_F.US,D,20141003,000000,25.729,25.837,25.729,25.837,36275,0
+MS_F.US,D,20141006,000000,25.808,25.926,25.808,25.926,36421,0
+MS_F.US,D,20141007,000000,25.945,25.975,25.817,25.975,38303,0
+MS_F.US,D,20141008,000000,25.975,26.083,25.935,26.083,51646,0
+MS_F.US,D,20141009,000000,26.103,26.122,26.034,26.122,39627,0
+MS_F.US,D,20141010,000000,26.103,26.152,26.014,26.152,30746,0
+MS_F.US,D,20141013,000000,26.152,26.152,26.024,26.073,8498,0
+MS_F.US,D,20141014,000000,26.113,26.172,26.054,26.054,289845,0
+MS_F.US,D,20141015,000000,25.965,26.054,25.926,26.044,31378,0
+MS_F.US,D,20141016,000000,25.768,26.004,25.768,25.965,248420,0
+MS_F.US,D,20141017,000000,25.975,26.113,25.945,26.113,295818,0
+MS_F.US,D,20141020,000000,26.073,26.073,25.935,25.955,46007,0
+MS_F.US,D,20141021,000000,26.014,26.024,25.935,25.955,96340,0
+MS_F.US,D,20141022,000000,26.014,26.024,25.935,25.935,25467,0
+MS_F.US,D,20141023,000000,25.985,26.044,25.975,25.985,79923,0
+MS_F.US,D,20141024,000000,25.975,26.024,25.965,25.975,31321,0
+MS_F.US,D,20141027,000000,26.014,26.063,25.955,25.975,32049,0
+MS_F.US,D,20141028,000000,26.063,26.063,26.004,26.014,28148,0
+MS_F.US,D,20141029,000000,26.054,26.113,25.994,26.113,59089,0
+MS_F.US,D,20141030,000000,26.113,26.113,25.926,26.093,492004,0
+MS_F.US,D,20141031,000000,26.113,26.172,26.093,26.093,40620,0
+MS_F.US,D,20141103,000000,26.172,26.201,26.142,26.191,24238,0
+MS_F.US,D,20141104,000000,26.191,26.191,26.132,26.172,26658,0
+MS_F.US,D,20141105,000000,26.181,26.181,26.132,26.142,45274,0
+MS_F.US,D,20141106,000000,26.201,26.25,26.142,26.181,21536,0
+MS_F.US,D,20141107,000000,26.25,26.29,26.24,26.26,17181,0
+MS_F.US,D,20141110,000000,26.27,26.368,26.231,26.231,23392,0
+MS_F.US,D,20141111,000000,26.221,26.359,26.221,26.28,38019,0
+MS_F.US,D,20141112,000000,26.3,26.359,26.24,26.26,44251,0
+MS_F.US,D,20141113,000000,26.349,26.398,26.319,26.398,29177,0
+MS_F.US,D,20141114,000000,26.398,26.418,26.378,26.408,19662,0
+MS_F.US,D,20141117,000000,26.418,26.467,26.418,26.467,35080,0
+MS_F.US,D,20141118,000000,26.506,26.506,26.339,26.339,238948,0
+MS_F.US,D,20141119,000000,26.388,26.477,26.339,26.339,268379,0
+MS_F.US,D,20141120,000000,26.437,26.457,26.349,26.349,39917,0
+MS_F.US,D,20141121,000000,26.408,26.516,26.388,26.418,31347,0
+MS_F.US,D,20141124,000000,26.467,26.506,26.437,26.447,26515,0
+MS_F.US,D,20141125,000000,26.516,26.516,26.388,26.388,226003,0
+MS_F.US,D,20141126,000000,26.457,26.565,26.447,26.496,18420,0
+MS_F.US,D,20141128,000000,26.555,26.585,26.496,26.496,3872,0
+MS_F.US,D,20141201,000000,26.595,26.595,26.486,26.526,16259,0
+MS_F.US,D,20141202,000000,26.575,26.605,26.427,26.486,30037,0
+MS_F.US,D,20141203,000000,26.506,26.526,26.418,26.477,47187,0
+MS_F.US,D,20141204,000000,26.486,26.506,26.427,26.467,38918,0
+MS_F.US,D,20141205,000000,26.486,26.506,26.398,26.408,40384,0
+MS_F.US,D,20141208,000000,26.378,26.526,26.24,26.24,227051,0
+MS_F.US,D,20141209,000000,26.319,26.329,26.152,26.172,156729,0
+MS_F.US,D,20141210,000000,26.231,26.231,26.063,26.073,183180,0
+MS_F.US,D,20141211,000000,26.073,26.073,26.044,26.063,109666,0
+MS_F.US,D,20141212,000000,26.024,26.073,25.994,26.073,195473,0
+MS_F.US,D,20141215,000000,26.073,26.083,25.994,25.994,122703,0
+MS_F.US,D,20141216,000000,26.044,26.044,25.906,25.994,91466,0
+MS_F.US,D,20141217,000000,25.975,26.054,25.975,26.014,27516,0
+MS_F.US,D,20141218,000000,26.063,26.211,26.063,26.142,24786,0
+MS_F.US,D,20141219,000000,26.24,26.29,26.181,26.201,39973,0
+MS_F.US,D,20141222,000000,26.25,26.26,26.211,26.211,28930,0
+MS_F.US,D,20141223,000000,26.3,26.3,26.181,26.191,24361,0
+MS_F.US,D,20141224,000000,26.26,26.29,26.191,26.191,7407,0
+MS_F.US,D,20141226,000000,26.191,26.3,26.191,26.25,17493,0
+MS_F.US,D,20141229,000000,26.32,26.5,26.31,26.5,28165,0
+MS_F.US,D,20141230,000000,26.45,26.56,26.45,26.49,15573,0
+MS_F.US,D,20141231,000000,26.48,26.64,26.45,26.61,63653,0
+MS_F.US,D,20150102,000000,26.53,26.73,26.53,26.66,35021,0
+MS_F.US,D,20150105,000000,26.74,26.74,26.6,26.65,202974,0
+MS_F.US,D,20150106,000000,26.65,26.65,26.55,26.65,24440,0
+MS_F.US,D,20150107,000000,26.69,26.74,26.65,26.74,79986,0
+MS_F.US,D,20150108,000000,26.74,26.82,26.63,26.68,357115,0
+MS_F.US,D,20150109,000000,26.75,26.75,26.64,26.64,29516,0
+MS_F.US,D,20150112,000000,26.74,26.84,26.68,26.82,43256,0
+MS_F.US,D,20150113,000000,26.8,26.88,26.78,26.88,45604,0
+MS_F.US,D,20150114,000000,26.83,26.86,26.81,26.85,57822,0
+MS_F.US,D,20150115,000000,26.88,26.96,26.7,26.87,55612,0
+MS_F.US,D,20150116,000000,26.84,27.05,26.72,26.72,145838,0
+MS_F.US,D,20150120,000000,26.82,26.82,26.75,26.81,38604,0
+MS_F.US,D,20150121,000000,26.83,26.85,26.79,26.81,45590,0
+MS_F.US,D,20150122,000000,26.86,26.86,26.78,26.78,395753,0
+MS_F.US,D,20150123,000000,26.83,26.85,26.77,26.77,46584,0
+MS_F.US,D,20150126,000000,26.83,26.83,26.75,26.75,203819,0
+MS_F.US,D,20150127,000000,26.77,26.8,26.73,26.74,256282,0
+MS_F.US,D,20150128,000000,26.8,26.84,26.76,26.83,36544,0
+MS_F.US,D,20150129,000000,26.86,26.98,26.82,26.85,51822,0
+MS_F.US,D,20150130,000000,26.97,27.09,26.92,26.92,47616,0
+MS_F.US,D,20150202,000000,27.02,27.1,26.92,26.92,84471,0
+MS_F.US,D,20150203,000000,26.93,27.03,26.92,26.96,75006,0
+MS_F.US,D,20150204,000000,26.95,27,26.92,26.96,49247,0
+MS_F.US,D,20150205,000000,26.94,26.98,26.91,26.96,43938,0
+MS_F.US,D,20150206,000000,26.98,27.02,26.93,27,141330,0
+MS_F.US,D,20150209,000000,27.03,27.13,27.01,27.1,29837,0
+MS_F.US,D,20150210,000000,27.05,27.15,27.04,27.04,49510,0
+MS_F.US,D,20150211,000000,27.12,27.17,27,27.01,40225,0
+MS_F.US,D,20150212,000000,27.1,27.14,27.02,27.14,58756,0
+MS_F.US,D,20150213,000000,27.12,27.17,27.03,27.03,54677,0
+MS_F.US,D,20150217,000000,27.09,27.1,27,27.03,25631,0
+MS_F.US,D,20150218,000000,27.03,27.03,26.86,27,87783,0
+MS_F.US,D,20150219,000000,26.98,27.03,26.92,26.92,33884,0
+MS_F.US,D,20150220,000000,27.02,27.02,26.93,26.96,73080,0
+MS_F.US,D,20150223,000000,26.98,27.01,26.94,26.94,25664,0
+MS_F.US,D,20150224,000000,26.94,27.04,26.94,26.99,23145,0
+MS_F.US,D,20150225,000000,27.04,27.19,27,27.19,26552,0
+MS_F.US,D,20150226,000000,27.11,27.21,27.1,27.12,116930,0
+MS_F.US,D,20150227,000000,27.12,27.19,27.1,27.12,208537,0
+MS_F.US,D,20150302,000000,27.143,27.166,27.11,27.13,69945,0
+MS_F.US,D,20150303,000000,27.15,27.168,27.11,27.14,97641,0
+MS_F.US,D,20150304,000000,27.16,27.23,27.12,27.21,106904,0
+MS_F.US,D,20150305,000000,27.21,27.25,27.17,27.17,237122,0
+MS_F.US,D,20150306,000000,27.16,27.2,26.94,27.04,665989,0
+MS_F.US,D,20150309,000000,27.09,27.13,26.95,27,97884,0
+MS_F.US,D,20150310,000000,27.07,27.1,26.96,27.03,65218,0
+MS_F.US,D,20150311,000000,27.01,27.08,26.97,27.01,38690,0
+MS_F.US,D,20150312,000000,26.99,27.08,26.99,27.02,29681,0
+MS_F.US,D,20150313,000000,27.07,27.08,27,27.08,38788,0
+MS_F.US,D,20150316,000000,27.1,27.17,27.088,27.15,127064,0
+MS_F.US,D,20150317,000000,27.08,27.15,27.08,27.14,40993,0
+MS_F.US,D,20150318,000000,27.13,27.34,27.13,27.34,165091,0
+MS_F.US,D,20150319,000000,27.34,27.36,27.29,27.33,34460,0
+MS_F.US,D,20150320,000000,27.36,27.45,27.34,27.43,31382,0
+MS_F.US,D,20150323,000000,27.41,27.65,27.41,27.65,140781,0
+MS_F.US,D,20150324,000000,27.64,27.72,27.64,27.71,44680,0
+MS_F.US,D,20150325,000000,27.72,27.75,27.69,27.7,30127,0
+MS_F.US,D,20150326,000000,27.72,27.77,27.56,27.77,53010,0
+MS_F.US,D,20150327,000000,27.39,27.46,27.3,27.42,47096,0
+MS_F.US,D,20150330,000000,27.44,27.51,27.4,27.51,59768,0
+MS_F.US,D,20150331,000000,27.49,27.53,27.47,27.49,64962,0
+MS_F.US,D,20150401,000000,27.53,27.53,27.42,27.49,27099,0
+MS_F.US,D,20150402,000000,27.5,27.58,27.44,27.56,122565,0
+MS_F.US,D,20150406,000000,27.55,27.58,27.51,27.52,42928,0
+MS_F.US,D,20150407,000000,27.58,27.61,27.54,27.54,47731,0
+MS_F.US,D,20150408,000000,27.66,27.66,27.57,27.57,24122,0
+MS_F.US,D,20150409,000000,27.64,27.64,27.5,27.51,20729,0
+MS_F.US,D,20150410,000000,27.58,27.58,27.47,27.48,39384,0
+MS_F.US,D,20150413,000000,27.55,27.55,27.45,27.45,18421,0
+MS_F.US,D,20150414,000000,27.45,27.53,27.37,27.39,43630,0
+MS_F.US,D,20150415,000000,27.45,27.47,27.42,27.42,24828,0
+MS_F.US,D,20150416,000000,27.47,27.49,27.43,27.47,29029,0
+MS_F.US,D,20150417,000000,27.5,27.5,27.38,27.48,42341,0
+MS_F.US,D,20150420,000000,27.4,27.59,27.4,27.54,44656,0
+MS_F.US,D,20150421,000000,27.55,27.59,27.47,27.56,48015,0
+MS_F.US,D,20150422,000000,27.57,27.57,27.45,27.45,90465,0
+MS_F.US,D,20150423,000000,27.45,27.54,27.4,27.4,65787,0
+MS_F.US,D,20150424,000000,27.44,27.48,27.44,27.48,35613,0
+MS_F.US,D,20150427,000000,27.51,27.58,27.505,27.58,18870,0
+MS_F.US,D,20150428,000000,27.55,27.6,27.53,27.57,45533,0
+MS_F.US,D,20150429,000000,27.52,27.55,27.45,27.45,27390,0
+MS_F.US,D,20150430,000000,27.49,27.49,27.38,27.4,14904,0
+MS_F.US,D,20150501,000000,27.44,27.47,27.34,27.41,22440,0
+MS_F.US,D,20150504,000000,27.39,27.5,27.39,27.45,19662,0
+MS_F.US,D,20150505,000000,27.49,27.49,27.22,27.3,56285,0
+MS_F.US,D,20150506,000000,27.34,27.34,26.81,26.97,44935,0
+MS_F.US,D,20150507,000000,27,27.12,26.87,26.97,305594,0
+MS_F.US,D,20150508,000000,27.13,27.33,27.13,27.21,16196,0
+MS_F.US,D,20150511,000000,27.12,27.23,26.89,26.93,117385,0
+MS_F.US,D,20150512,000000,26.88,27.022,26.76,26.98,28602,0
+MS_F.US,D,20150513,000000,27.1,27.15,27,27.12,35177,0
+MS_F.US,D,20150514,000000,27.15,27.26,27.14,27.14,14612,0
+MS_F.US,D,20150515,000000,27.29,27.32,27.23,27.32,19026,0
+MS_F.US,D,20150518,000000,27.29,27.34,27.2,27.34,9184,0
+MS_F.US,D,20150519,000000,27.3,27.34,27.238,27.3,61706,0
+MS_F.US,D,20150520,000000,27.3,27.3,27.28,27.3,25897,0
+MS_F.US,D,20150521,000000,27.32,27.419,27.28,27.38,82280,0
+MS_F.US,D,20150522,000000,27.33,27.46,27.2,27.38,423388,0
+MS_F.US,D,20150526,000000,27.37,27.38,27.25,27.25,163095,0
+MS_F.US,D,20150527,000000,27.31,27.33,27.27,27.29,27892,0
+MS_F.US,D,20150528,000000,27.27,27.32,27.26,27.26,12678,0
+MS_F.US,D,20150529,000000,27.3,27.33,27.25,27.29,68008,0
+MS_F.US,D,20150601,000000,27.3,27.34,27.27,27.27,29853,0
+MS_F.US,D,20150602,000000,27.26,27.3,27.17,27.25,27334,0
+MS_F.US,D,20150603,000000,27.2,27.3,27.17,27.215,32564,0
+MS_F.US,D,20150604,000000,27.22,27.29,27.2,27.25,33262,0
+MS_F.US,D,20150605,000000,27.16,27.26,27.15,27.2,10686,0
+MS_F.US,D,20150608,000000,27.2,27.24,27.15,27.18,29859,0
+MS_F.US,D,20150609,000000,27.18,27.18,27.01,27.04,51785,0
+MS_F.US,D,20150610,000000,27,27.05,26.95,26.97,47809,0
+MS_F.US,D,20150611,000000,27,27.08,26.98,26.98,115283,0
+MS_F.US,D,20150612,000000,27.04,27.067,26.98,26.98,20128,0
+MS_F.US,D,20150615,000000,27.05,27.05,26.97,27.01,66365,0
+MS_F.US,D,20150616,000000,27.05,27.1,27.02,27.05,115411,0
+MS_F.US,D,20150617,000000,27.05,27.05,27.01,27.01,25949,0
+MS_F.US,D,20150618,000000,27.02,27.08,26.97,27.02,25422,0
+MS_F.US,D,20150619,000000,27.03,27.08,27.01,27.07,19418,0
+MS_F.US,D,20150622,000000,27.08,27.1,27.058,27.1,90120,0
+MS_F.US,D,20150623,000000,27.1,27.15,27.03,27.11,30550,0
+MS_F.US,D,20150624,000000,27.06,27.28,27.06,27.21,48132,0
+MS_F.US,D,20150625,000000,27.25,27.26,27.12,27.26,19874,0
+MS_F.US,D,20150626,000000,26.89,26.89,26.77,26.82,34866,0
+MS_F.US,D,20150629,000000,26.76,26.8,26.65,26.69,47890,0
+MS_F.US,D,20150630,000000,26.74,26.76,26.65,26.68,46602,0
+MS_F.US,D,20150701,000000,26.74,26.81,26.73,26.78,34626,0
+MS_F.US,D,20150702,000000,26.79,26.87,26.76,26.87,18746,0
+MS_F.US,D,20150706,000000,26.87,26.87,26.77,26.83,15775,0
+MS_F.US,D,20150707,000000,26.85,26.86,26.79,26.85,28140,0
+MS_F.US,D,20150708,000000,26.84,26.85,26.78,26.83,28908,0
+MS_F.US,D,20150709,000000,26.78,26.87,26.78,26.87,18797,0
+MS_F.US,D,20150710,000000,26.86,26.87,26.8,26.8,14502,0
+MS_F.US,D,20150713,000000,26.85,26.88,26.81,26.81,15663,0
+MS_F.US,D,20150714,000000,26.82,26.88,26.82,26.84,16853,0
+MS_F.US,D,20150715,000000,26.87,26.94,26.86,26.93,30356,0
+MS_F.US,D,20150716,000000,26.96,27.05,26.938,26.98,28488,0
+MS_F.US,D,20150717,000000,27.04,27.1,27,27.1,29597,0
+MS_F.US,D,20150720,000000,27.09,27.16,27.08,27.13,33990,0
+MS_F.US,D,20150721,000000,27.1,27.16,27.1,27.122,18405,0
+MS_F.US,D,20150722,000000,27.15,27.15,27.032,27.1,18310,0
+MS_F.US,D,20150723,000000,27.1,27.1,27.03,27.1,20364,0
+MS_F.US,D,20150724,000000,27.06,27.11,27.06,27.11,14334,0
+MS_F.US,D,20150727,000000,27.11,27.12,26.95,26.98,72367,0
+MS_F.US,D,20150728,000000,27.09,27.09,26.99,27.04,49444,0
+MS_F.US,D,20150729,000000,27.05,27.09,27.01,27.08,63045,0
+MS_F.US,D,20150730,000000,27.08,27.14,27.05,27.1,87225,0
+MS_F.US,D,20150731,000000,27.15,27.2,27.09,27.19,16698,0
+MS_F.US,D,20150803,000000,27.19,27.2,27.14,27.15,11797,0
+MS_F.US,D,20150804,000000,27.25,27.25,27.11,27.19,20396,0
+MS_F.US,D,20150805,000000,27.2,27.2,27.14,27.14,13771,0
+MS_F.US,D,20150806,000000,27.18,27.18,27.05,27.05,21210,0
+MS_F.US,D,20150807,000000,27.05,27.1,27,27.1,421213,0
+MS_F.US,D,20150810,000000,27.14,27.18,27.07,27.1,20524,0
+MS_F.US,D,20150811,000000,27.09,27.17,27.09,27.17,48159,0
+MS_F.US,D,20150812,000000,27.11,27.14,27.11,27.133,13483,0
+MS_F.US,D,20150813,000000,27.13,27.14,26.97,27.06,56157,0
+MS_F.US,D,20150814,000000,27.04,27.14,27.036,27.14,17161,0
+MS_F.US,D,20150817,000000,27.15,27.16,27.1,27.16,14995,0
+MS_F.US,D,20150818,000000,27.16,27.17,27.07,27.07,22012,0
+MS_F.US,D,20150819,000000,27.11,27.11,27.05,27.1,14905,0
+MS_F.US,D,20150820,000000,27.08,27.1,27.04,27.04,22682,0
+MS_F.US,D,20150821,000000,27.08,27.08,27.02,27.02,17593,0
+MS_F.US,D,20150824,000000,26.83,26.83,26.52,26.68,35562,0
+MS_F.US,D,20150825,000000,26.73,26.88,26.68,26.75,16879,0
+MS_F.US,D,20150826,000000,26.94,26.94,26.67,26.7,35313,0
+MS_F.US,D,20150827,000000,26.8,26.886,26.648,26.85,25782,0
+MS_F.US,D,20150828,000000,26.9,26.98,26.822,26.98,15996,0
+MS_F.US,D,20150831,000000,26.89,27.1,26.89,27.09,29694,0
+MS_F.US,D,20150901,000000,26.98,27.08,26.98,27.06,24056,0
+MS_F.US,D,20150902,000000,27.06,27.12,27.02,27.02,26021,0
+MS_F.US,D,20150903,000000,27.09,27.09,27.02,27.06,230805,0
+MS_F.US,D,20150904,000000,27.07,27.09,27.03,27.07,10777,0
+MS_F.US,D,20150908,000000,27.09,27.09,27.03,27.06,10610,0
+MS_F.US,D,20150909,000000,27.04,27.07,26.99,26.99,22051,0
+MS_F.US,D,20150910,000000,27.06,27.06,26.97,26.99,16489,0
+MS_F.US,D,20150911,000000,26.97,27.02,26.95,26.95,16091,0
+MS_F.US,D,20150914,000000,27.02,27.06,26.96,26.99,29488,0
+MS_F.US,D,20150915,000000,26.98,27.08,26.937,27.05,25787,0
+MS_F.US,D,20150916,000000,26.98,27.07,26.97,27.07,18458,0
+MS_F.US,D,20150917,000000,27.04,27.14,26.94,27.03,40095,0
+MS_F.US,D,20150918,000000,27.02,27.17,27.02,27.17,19994,0
+MS_F.US,D,20150921,000000,27.18,27.23,27.14,27.21,26353,0
+MS_F.US,D,20150922,000000,27.13,27.2,27.13,27.15,14637,0
+MS_F.US,D,20150923,000000,27.2,27.23,27.15,27.2,36136,0
+MS_F.US,D,20150924,000000,27.2,27.252,27.151,27.23,13429,0
+MS_F.US,D,20150925,000000,27.27,27.406,27.2,27.38,47200,0
+MS_F.US,D,20150928,000000,26.97,26.97,26.86,26.9,39227,0
+MS_F.US,D,20150929,000000,26.96,26.96,26.81,26.81,28445,0
+MS_F.US,D,20150930,000000,26.84,26.84,26.73,26.73,46533,0
+MS_F.US,D,20151001,000000,26.79,26.79,26.65,26.77,28054,0
+MS_F.US,D,20151002,000000,26.79,26.79,26.655,26.69,34724,0
+MS_F.US,D,20151005,000000,26.77,26.85,26.74,26.74,64904,0
+MS_F.US,D,20151006,000000,26.83,26.84,26.71,26.75,296283,0
+MS_F.US,D,20151007,000000,26.8,26.83,26.73,26.8,64918,0
+MS_F.US,D,20151008,000000,26.81,26.89,26.75,26.8,52704,0
+MS_F.US,D,20151009,000000,26.79,26.82,26.77,26.788,17834,0
+MS_F.US,D,20151012,000000,26.85,26.85,26.8,26.85,14810,0
+MS_F.US,D,20151013,000000,26.79,26.87,26.74,26.77,142304,0
+MS_F.US,D,20151014,000000,26.77,26.84,26.74,26.77,178625,0
+MS_F.US,D,20151015,000000,26.77,26.9,26.77,26.82,66736,0
+MS_F.US,D,20151016,000000,26.84,26.87,26.77,26.8,61922,0
+MS_F.US,D,20151019,000000,26.81,26.837,26.77,26.772,42284,0
+MS_F.US,D,20151020,000000,26.79,26.8,26.78,26.78,66197,0
+MS_F.US,D,20151021,000000,26.8,26.86,26.8,26.84,74543,0
+MS_F.US,D,20151022,000000,26.87,26.92,26.869,26.88,44337,0
+MS_F.US,D,20151023,000000,26.9,26.97,26.87,26.9,76974,0
+MS_F.US,D,20151026,000000,26.93,26.94,26.88,26.93,41095,0
+MS_F.US,D,20151027,000000,26.99,27.03,26.96,27,50929,0
+MS_F.US,D,20151028,000000,27.01,27.06,26.96,27.06,481549,0
+MS_F.US,D,20151029,000000,27.05,27.05,26.95,27.02,37528,0
+MS_F.US,D,20151030,000000,27.03,27.08,27.021,27.05,36036,0
+MS_F.US,D,20151102,000000,27.08,27.17,27.03,27.17,31973,0
+MS_F.US,D,20151103,000000,27.18,27.22,27.12,27.13,51320,0
+MS_F.US,D,20151104,000000,27.23,27.25,27.145,27.18,35902,0
+MS_F.US,D,20151105,000000,27.22,27.28,27.18,27.25,27657,0
+MS_F.US,D,20151106,000000,27.23,27.23,27.01,27.11,41955,0
+MS_F.US,D,20151109,000000,27.07,27.085,26.94,27,44425,0
+MS_F.US,D,20151110,000000,27,27.12,26.998,27.05,52826,0
+MS_F.US,D,20151111,000000,27.09,27.16,27.06,27.088,41531,0
+MS_F.US,D,20151112,000000,27.13,27.16,27.07,27.07,22400,0
+MS_F.US,D,20151113,000000,27.17,27.22,27.04,27.21,27088,0
+MS_F.US,D,20151116,000000,27.25,27.25,27.21,27.25,17546,0
+MS_F.US,D,20151117,000000,27.25,27.3,27.2,27.3,33189,0
+MS_F.US,D,20151118,000000,27.18,27.35,27.18,27.34,45360,0
+MS_F.US,D,20151119,000000,27.34,27.38,27.27,27.38,35183,0
+MS_F.US,D,20151120,000000,27.38,27.45,27.332,27.43,22783,0
+MS_F.US,D,20151123,000000,27.44,27.5,27.396,27.48,16810,0
+MS_F.US,D,20151124,000000,27.56,27.65,27.52,27.53,35345,0
+MS_F.US,D,20151125,000000,27.6,27.7,27.5,27.51,21763,0
+MS_F.US,D,20151127,000000,27.69,27.7,27.51,27.7,8388,0
+MS_F.US,D,20151130,000000,27.7,27.7,27.48,27.62,113724,0
+MS_F.US,D,20151201,000000,27.6,27.7,27.59,27.65,39599,0
+MS_F.US,D,20151202,000000,27.68,27.68,27.6,27.64,92173,0
+MS_F.US,D,20151203,000000,27.62,27.63,27.52,27.63,83881,0
+MS_F.US,D,20151204,000000,27.62,27.68,27.53,27.62,50537,0
+MS_F.US,D,20151207,000000,27.62,27.62,27.53,27.56,30274,0
+MS_F.US,D,20151208,000000,27.56,27.65,27.54,27.63,75669,0
+MS_F.US,D,20151209,000000,27.62,27.68,27.61,27.65,29193,0
+MS_F.US,D,20151210,000000,27.66,27.68,27.56,27.56,35416,0
+MS_F.US,D,20151211,000000,27.62,27.62,27.429,27.43,38664,0
+MS_F.US,D,20151214,000000,27.48,27.48,26.69,26.85,124156,0
+MS_F.US,D,20151215,000000,27.23,27.35,26.88,27.08,70453,0
+MS_F.US,D,20151216,000000,27.24,27.31,27.05,27.31,40243,0
+MS_F.US,D,20151217,000000,27.35,27.606,27.335,27.49,58366,0
+MS_F.US,D,20151218,000000,27.6,27.6,27.452,27.53,13143,0
+MS_F.US,D,20151221,000000,27.57,27.7,27.49,27.61,51605,0
+MS_F.US,D,20151222,000000,27.6,27.6,27.51,27.55,101382,0
+MS_F.US,D,20151223,000000,27.58,27.6,27.52,27.55,74951,0
+MS_F.US,D,20151224,000000,27.57,27.65,27.53,27.65,17278,0
+MS_F.US,D,20151228,000000,27.65,27.8,27.65,27.71,103033,0
+MS_F.US,D,20151229,000000,27.46,27.6,27.33,27.58,66168,0
+MS_F.US,D,20151230,000000,27.6,27.88,27.55,27.75,61663,0
+MS_F.US,D,20151231,000000,28.01,28.01,27.591,27.78,21572,0
+MS_F.US,D,20160104,000000,27.6,27.98,27.56,27.9799,69919,0
+MS_F.US,D,20160105,000000,27.96,28.2699,27.95,28.04,91066,0
+MS_F.US,D,20160106,000000,27.97,28.02,27.8501,27.87,49106,0
+MS_F.US,D,20160107,000000,27.74,27.86,27.64,27.73,51585,0
+MS_F.US,D,20160108,000000,27.78,27.98,27.78,27.93,44825,0
+MS_F.US,D,20160111,000000,27.93,27.93,27.84,27.88,27272,0
+MS_F.US,D,20160112,000000,27.92,27.95,27.83,27.87,43985,0
+MS_F.US,D,20160113,000000,27.94,27.94,27.72,27.85,40123,0
+MS_F.US,D,20160114,000000,27.86,27.86,27.57,27.68,48511,0
+MS_F.US,D,20160115,000000,27.6,27.63,27.455,27.6,35065,0
+MS_F.US,D,20160119,000000,27.65,27.65,27.65,27.65,0,0
+MS_F.US,D,20160120,000000,27.64,27.64,27.19,27.49,110875,0
+MS_F.US,D,20160121,000000,27.58,27.58,27.44,27.47,139204,0
+MS_F.US,D,20160122,000000,27.67,27.8,27.61,27.73,48265,0
+MS_F.US,D,20160125,000000,27.74,27.77,27.6,27.67,70081,0
+MS_F.US,D,20160126,000000,27.68,27.74,27.52,27.65,129904,0
+MS_F.US,D,20160127,000000,27.68,27.7,27.58,27.61,47879,0
+MS_F.US,D,20160128,000000,27.67,28.06,27.62,27.77,81905,0
+MS_F.US,D,20160129,000000,27.87,28.07,27.7965,28.04,80654,0
+MS_F.US,D,20160201,000000,28.15,28.15,27.92,28,68346,0
+MS_F.US,D,20160202,000000,27.95,28.03,27.83,27.83,230966,0
+MS_F.US,D,20160203,000000,27.89,27.89,27.6,27.68,216585,0
+MS_F.US,D,20160204,000000,27.75,27.75,27.628,27.7099,53561,0
+MS_F.US,D,20160205,000000,27.81,27.83,27.3,27.55,221001,0
+MS_F.US,D,20160208,000000,27.54,27.54,26.42,26.77,149248,0
+MS_F.US,D,20160209,000000,26.63,26.63,25.55,26.6,166047,0
+MS_F.US,D,20160210,000000,26.63,26.9,26.532,26.69,37436,0
+MS_F.US,D,20160211,000000,26.46,26.46,25.37,25.74,123649,0
+MS_F.US,D,20160212,000000,25.96,26.09,25.59,25.8,95859,0
+MS_F.US,D,20160216,000000,26.03,26.39,25.92,26.39,68733,0
+MS_F.US,D,20160217,000000,26.57,26.6,26.42,26.56,60393,0
+MS_F.US,D,20160218,000000,26.68,26.77,26.55,26.69,40602,0
+MS_F.US,D,20160219,000000,26.67,26.7499,26.6,26.68,45938,0
+MS_F.US,D,20160222,000000,26.84,26.8698,26.76,26.78,32651,0
+MS_F.US,D,20160223,000000,26.8,26.84,26.68,26.82,104166,0
+MS_F.US,D,20160224,000000,26.75,26.91,26.67,26.9,53457,0
+MS_F.US,D,20160225,000000,26.95,27.14,26.94,27.13,40721,0
+MS_F.US,D,20160226,000000,27.09,27.2,27.0499,27.1,50106,0
+MS_F.US,D,20160229,000000,27.09,27.15,26.989,27.02,64250,0
+MS_F.US,D,20160301,000000,27.05,27.17,27.05,27.06,105808,0
+MS_F.US,D,20160302,000000,27.04,27.1,26.92,26.98,66121,0
+MS_F.US,D,20160303,000000,26.98,27.17,26.98,27.09,29683,0
+MS_F.US,D,20160304,000000,27.11,27.15,27.06,27.15,20661,0
+MS_F.US,D,20160307,000000,27.18,27.18,27.11,27.1499,61688,0
+MS_F.US,D,20160308,000000,27.15,27.15,26.95,26.95,146766,0
+MS_F.US,D,20160309,000000,27.05,27.05,26.95,26.95,54860,0
+MS_F.US,D,20160310,000000,27.03,27.06,26.95,27.02,393366,0
+MS_F.US,D,20160311,000000,27.1,27.1499,27.05,27.08,75081,0
+MS_F.US,D,20160314,000000,27.1,27.13,27.056,27.0701,32118,0
+MS_F.US,D,20160315,000000,27.13,27.14,27.02,27.02,87577,0
+MS_F.US,D,20160316,000000,27.08,27.08,26.96,27.045,227726,0
+MS_F.US,D,20160317,000000,27.07,27.07,26.97,26.98,253757,0
+MS_F.US,D,20160318,000000,27.07,27.07,26.81,27.05,313399,0
+MS_F.US,D,20160321,000000,27.05,27.05,26.97,27.01,357671,0
+MS_F.US,D,20160322,000000,27.02,27.26,27.02,27.26,62307,0
+MS_F.US,D,20160323,000000,27.25,27.32,27.1948,27.29,55013,0
+MS_F.US,D,20160324,000000,27.24,27.33,27.21,27.32,32656,0
+MS_F.US,D,20160328,000000,27.36,27.42,27.29,27.35,52862,0
+MS_F.US,D,20160329,000000,27.02,27.04,26.97,26.97,48460,0
+MS_F.US,D,20160330,000000,27.04,27.14,27.0063,27.05,66474,0
+MS_F.US,D,20160331,000000,27.08,27.14,27.05,27.14,28987,0
+MS_F.US,D,20160401,000000,27.14,27.14,26.94,26.96,118695,0
+MS_F.US,D,20160404,000000,27,27.02,26.7,26.87,94593,0
+MS_F.US,D,20160405,000000,26.86,26.8601,26.73,26.83,70010,0
+MS_F.US,D,20160406,000000,26.88,26.9432,26.83,26.87,40561,0
+MS_F.US,D,20160407,000000,26.93,26.93,26.78,26.89,35106,0
+MS_F.US,D,20160408,000000,26.93,26.93,26.83,26.84,189840,0
+MS_F.US,D,20160411,000000,26.93,26.93,26.79,26.8399,86531,0
+MS_F.US,D,20160412,000000,26.89,26.9,26.84,26.84,50677,0
+MS_F.US,D,20160413,000000,26.94,26.96,26.85,26.86,56282,0
+MS_F.US,D,20160414,000000,26.96,26.96,26.86,26.87,123088,0
+MS_F.US,D,20160415,000000,26.93,26.98,26.85,26.9,87259,0
+MS_F.US,D,20160418,000000,26.93,27.1,26.9,27.04,65356,0
+MS_F.US,D,20160419,000000,27.04,27.14,27.0328,27.08,36932,0
+MS_F.US,D,20160420,000000,27.12,27.17,27.08,27.08,48295,0
+MS_F.US,D,20160421,000000,27.15,27.15,27.1,27.1,69642,0
+MS_F.US,D,20160422,000000,27.14,27.18,27.08,27.12,22667,0
+MS_F.US,D,20160425,000000,27.11,27.14,27.0972,27.13,37361,0
+MS_F.US,D,20160426,000000,27.14,27.22,27.14,27.18,57953,0
+MS_F.US,D,20160427,000000,27.22,27.29,27.17,27.24,91613,0
+MS_F.US,D,20160428,000000,27.23,27.38,27.23,27.33,39537,0
+MS_F.US,D,20160429,000000,27.38,27.5,27.26,27.44,41006,0
+MS_F.US,D,20160502,000000,27.48,28.01,27.46,27.61,103795,0
+MS_F.US,D,20160503,000000,27.61,27.68,27.54,27.64,43059,0
+MS_F.US,D,20160504,000000,27.7,27.76,27.67,27.76,79253,0
+MS_F.US,D,20160505,000000,27.76,27.81,27.7,27.79,35014,0
+MS_F.US,D,20160506,000000,27.79,27.84,27.75,27.78,44110,0
+MS_F.US,D,20160509,000000,27.82,27.84,27.75,27.83,40107,0
+MS_F.US,D,20160510,000000,27.84,27.9,27.83,27.85,49466,0
+MS_F.US,D,20160511,000000,27.9,27.9,27.8215,27.87,65851,0
+MS_F.US,D,20160512,000000,27.87,27.9,27.84,27.84,28075,0
+MS_F.US,D,20160513,000000,27.89,27.92,27.85,27.85,38386,0
+MS_F.US,D,20160516,000000,27.92,27.99,27.85,27.95,63825,0
+MS_F.US,D,20160517,000000,27.98,28.05,27.957,27.98,53045,0
+MS_F.US,D,20160518,000000,28.02,28.02,27.888,27.97,45412,0
+MS_F.US,D,20160519,000000,27.95,27.95,27.76,27.88,42277,0
+MS_F.US,D,20160520,000000,27.89,27.93,27.82,27.9,38272,0
+MS_F.US,D,20160523,000000,27.93,28.04,27.93,27.96,33358,0
+MS_F.US,D,20160524,000000,28.04,28.08,27.94,27.96,89572,0
+MS_F.US,D,20160525,000000,28.03,28.05,27.9847,28.04,36133,0
+MS_F.US,D,20160526,000000,28.04,28.14,27.9701,28.14,50202,0
+MS_F.US,D,20160527,000000,28.14,28.29,28.06,28.2,37498,0
+MS_F.US,D,20160531,000000,28.28,28.34,28.206,28.24,53450,0
+MS_F.US,D,20160601,000000,28.25,28.34,28.2499,28.27,33566,0
+MS_F.US,D,20160602,000000,28.34,28.34,28.18,28.27,42168,0
+MS_F.US,D,20160603,000000,28.29,28.49,28.2799,28.49,63768,0
+MS_F.US,D,20160606,000000,28.39,28.56,28.39,28.47,46702,0
+MS_F.US,D,20160607,000000,28.56,28.56,28.46,28.46,36910,0
+MS_F.US,D,20160608,000000,28.51,28.55,28.45,28.5,54769,0
+MS_F.US,D,20160609,000000,28.45,28.56,28.42,28.46,37141,0
+MS_F.US,D,20160610,000000,28.5,28.53,28.43,28.51,44303,0
+MS_F.US,D,20160613,000000,28.5,28.5,28.4109,28.49,48244,0
+MS_F.US,D,20160614,000000,28.48,28.51,28.42,28.5,44867,0
+MS_F.US,D,20160615,000000,28.56,28.63,28.52,28.62,47911,0
+MS_F.US,D,20160616,000000,28.6,28.62,28.48,28.58,57835,0
+MS_F.US,D,20160617,000000,28.58,28.79,28.51,28.77,40759,0
+MS_F.US,D,20160620,000000,28.81,28.96,28.68,28.91,41400,0
+MS_F.US,D,20160621,000000,28.95,29.03,28.75,28.87,83502,0
+MS_F.US,D,20160622,000000,28.93,29,28.8401,28.92,87240,0
+MS_F.US,D,20160623,000000,29,29.0599,28.91,28.93,31816,0
+MS_F.US,D,20160624,000000,28.62,28.99,28.4,28.72,77086,0
+MS_F.US,D,20160627,000000,28.72,28.75,28.582,28.73,39263,0
+MS_F.US,D,20160628,000000,28.49,28.52,28.38,28.38,237607,0
+MS_F.US,D,20160629,000000,28.63,28.63,28.4638,28.48,39180,0
+MS_F.US,D,20160630,000000,28.68,28.8,28.54,28.74,82964,0
+MS_F.US,D,20160701,000000,28.82,28.87,28.71,28.75,29743,0
+MS_F.US,D,20160705,000000,28.82,28.84,28.605,28.62,37776,0
+MS_F.US,D,20160706,000000,28.71,28.72,28.58,28.7,34733,0
+MS_F.US,D,20160707,000000,28.78,28.91,28.7,28.7,172309,0
+MS_F.US,D,20160708,000000,28.83,28.97,28.74,28.86,38056,0
+MS_F.US,D,20160711,000000,29,29.05,28.9001,28.94,44757,0
+MS_F.US,D,20160712,000000,29.1,29.1,28.88,28.91,54311,0
+MS_F.US,D,20160713,000000,28.95,29.11,28.9401,29.1,110696,0
+MS_F.US,D,20160714,000000,29.11,29.29,29.1,29.27,117466,0
+MS_F.US,D,20160715,000000,29.4,29.7,29.2817,29.66,213440,0
+MS_F.US,D,20160718,000000,29.64,29.97,29.61,29.86,233721,0
+MS_F.US,D,20160719,000000,29.87,29.9,29.76,29.86,73588,0
+MS_F.US,D,20160720,000000,29.87,29.87,29.72,29.76,304493,0
+MS_F.US,D,20160721,000000,29.82,29.87,29.74,29.75,47126,0
+MS_F.US,D,20160722,000000,29.82,29.83,29.72,29.73,81629,0
+MS_F.US,D,20160725,000000,29.72,29.77,29.61,29.64,137513,0
+MS_F.US,D,20160726,000000,29.68,29.68,29.57,29.62,78694,0
+MS_F.US,D,20160727,000000,29.7,29.71,29.58,29.58,96084,0
+MS_F.US,D,20160728,000000,29.67,29.67,29.48,29.52,77969,0
+MS_F.US,D,20160729,000000,29.53,29.63,29.47,29.5,130883,0
+MS_F.US,D,20160801,000000,29.58,29.63,29.41,29.41,53891,0
+MS_F.US,D,20160802,000000,29.4,29.4,29.13,29.18,71109,0
+MS_F.US,D,20160803,000000,29.2,29.25,29.15,29.15,46792,0
+MS_F.US,D,20160804,000000,29.24,29.25,29.14,29.14,56607,0
+MS_F.US,D,20160805,000000,29.23,29.35,29.194,29.26,33750,0
+MS_F.US,D,20160808,000000,29.26,29.73,29.26,29.65,90224,0
+MS_F.US,D,20160809,000000,29.73,29.91,29.59,29.62,66689,0
+MS_F.US,D,20160810,000000,29.7,29.77,29.6401,29.67,38508,0
+MS_F.US,D,20160811,000000,29.74,29.771,29.57,29.59,64022,0
+MS_F.US,D,20160812,000000,29.67,29.68,29.4,29.44,72287,0
+MS_F.US,D,20160815,000000,29.54,29.54,29.37,29.43,66520,0
+MS_F.US,D,20160816,000000,29.3,29.41,29.22,29.22,63580,0
+MS_F.US,D,20160817,000000,29.3,29.3,29.19,29.2,240055,0
+MS_F.US,D,20160818,000000,29.24,29.39,29.23,29.39,266431,0
+MS_F.US,D,20160819,000000,29.28,29.4,29.28,29.39,142270,0
+MS_F.US,D,20160822,000000,29.39,29.42,29.34,29.37,191796,0
+MS_F.US,D,20160823,000000,29.41,29.54,29.34,29.41,494165,0
+MS_F.US,D,20160824,000000,29.45,29.49,29.38,29.39,46725,0
+MS_F.US,D,20160825,000000,29.43,29.48,29.4085,29.48,38429,0
+MS_F.US,D,20160826,000000,29.5,29.55,29.46,29.55,35073,0
+MS_F.US,D,20160829,000000,29.54,29.72,29.5314,29.71,37245,0
+MS_F.US,D,20160830,000000,29.71,29.85,29.6884,29.85,55686,0
+MS_F.US,D,20160831,000000,29.85,29.97,29.85,29.95,85515,0
+MS_F.US,D,20160901,000000,29.95,29.99,29.87,29.99,40821,0
+MS_F.US,D,20160902,000000,29.99,30,29.9304,30,52147,0
+MS_F.US,D,20160906,000000,30,30.03,29.9407,30.02,2052646,0
+MS_F.US,D,20160907,000000,30.06,30.17,30.05,30.08,51117,0
+MS_F.US,D,20160908,000000,30.08,30.17,29.96,29.96,390011,0
+MS_F.US,D,20160909,000000,29.96,29.96,29.5101,29.59,132955,0
+MS_F.US,D,20160912,000000,29.6,29.69,29.41,29.63,153837,0
+MS_F.US,D,20160913,000000,29.63,29.63,29.21,29.2301,100642,0
+MS_F.US,D,20160914,000000,29.29,29.37,29.16,29.25,59332,0
+MS_F.US,D,20160915,000000,29.25,29.34,29.16,29.19,53902,0
+MS_F.US,D,20160916,000000,29.2,29.21,28.96,29.09,118562,0
+MS_F.US,D,20160919,000000,29.09,29.13,28.91,29.03,38601,0
+MS_F.US,D,20160920,000000,29.02,29.11,28.91,29.02,91068,0
+MS_F.US,D,20160921,000000,29.11,29.23,29.02,29.1,73264,0
+MS_F.US,D,20160922,000000,29.3,29.53,29.3,29.52,69218,0
+MS_F.US,D,20160923,000000,29.55,29.751,29.54,29.74,59966,0
+MS_F.US,D,20160926,000000,29.74,29.79,29.66,29.71,55371,0
+MS_F.US,D,20160927,000000,29.74,29.93,29.68,29.87,49754,0
+MS_F.US,D,20160928,000000,29.49,29.5,29.39,29.46,62661,0
+MS_F.US,D,20160929,000000,29.5,29.5,29.18,29.26,66903,0
+MS_F.US,D,20160930,000000,29.36,29.51,29.29,29.43,87975,0
+MS_F.US,D,20161003,000000,29.5,29.5,29.37,29.37,111109,0
+MS_F.US,D,20161004,000000,29.47,29.47,29.26,29.26,41029,0
+MS_F.US,D,20161005,000000,29.26,29.3799,29.14,29.14,36526,0
+MS_F.US,D,20161006,000000,29.14,29.24,29.1,29.22,29508,0
+MS_F.US,D,20161007,000000,29.23,29.44,29.22,29.4,186812,0
+MS_F.US,D,20161010,000000,29.44,29.47,29.3848,29.4,51975,0
+MS_F.US,D,20161011,000000,29.42,29.42,29.16,29.19,71134,0
+MS_F.US,D,20161012,000000,29.19,29.19,28.74,28.74,47594,0
+MS_F.US,D,20161013,000000,28.74,28.7423,28.48,28.66,90872,0
+MS_F.US,D,20161014,000000,28.73,28.91,28.62,28.88,35746,0
+MS_F.US,D,20161017,000000,28.9,28.95,28.8006,28.9,27766,0
+MS_F.US,D,20161018,000000,28.99,29.4,28.9794,29.29,123012,0
+MS_F.US,D,20161019,000000,29.25,29.408,29.2,29.34,56391,0
+MS_F.US,D,20161020,000000,29.3,29.3,29.16,29.3,65690,0
+MS_F.US,D,20161021,000000,29.3,29.36,29.16,29.36,101075,0
+MS_F.US,D,20161024,000000,29.35,29.3931,29.29,29.3,32790,0
+MS_F.US,D,20161025,000000,29.3,29.36,29.27,29.34,153937,0
+MS_F.US,D,20161026,000000,29.33,29.43,29.3259,29.33,29569,0
+MS_F.US,D,20161027,000000,29.26,29.38,29.09,29.12,39789,0
+MS_F.US,D,20161028,000000,29.12,29.22,29.0601,29.08,29240,0
+MS_F.US,D,20161031,000000,29.15,29.1945,29.05,29.06,25970,0
+MS_F.US,D,20161101,000000,29.07,29.18,28.95,29.01,34554,0
+MS_F.US,D,20161102,000000,29.03,29.03,28.6987,28.74,59599,0
+MS_F.US,D,20161103,000000,28.73,28.79,28.33,28.42,69590,0
+MS_F.US,D,20161104,000000,28.37,28.64,28.3301,28.54,31083,0
+MS_F.US,D,20161107,000000,28.71,28.7831,28.38,28.4,32935,0
+MS_F.US,D,20161108,000000,28.37,28.4633,28.2949,28.46,24053,0
+MS_F.US,D,20161109,000000,27.92,28.2351,27.89,27.91,82080,0
+MS_F.US,D,20161110,000000,28.04,28.04,27.14,27.35,107279,0
+MS_F.US,D,20161111,000000,27.41,27.6,26.59,27.07,64168,0
+MS_F.US,D,20161114,000000,26.61,26.9,26.5,26.87,155955,0
+MS_F.US,D,20161115,000000,26.92,27.38,26.91,27.25,62212,0
+MS_F.US,D,20161116,000000,27.34,27.79,27.2982,27.61,77776,0
+MS_F.US,D,20161117,000000,27.68,27.69,27.46,27.51,75314,0
+MS_F.US,D,20161118,000000,27.59,27.63,27.2,27.38,78684,0
+MS_F.US,D,20161121,000000,27.38,27.65,27.38,27.64,35863,0
+MS_F.US,D,20161122,000000,27.62,27.95,27.62,27.95,61506,0
+MS_F.US,D,20161123,000000,27.77,27.93,27.6735,27.93,23810,0
+MS_F.US,D,20161125,000000,27.84,27.98,27.84,27.98,10911,0
+MS_F.US,D,20161128,000000,27.99,28.07,27.88,27.89,113399,0
+MS_F.US,D,20161129,000000,27.95,27.95,27.62,27.7,138355,0
+MS_F.US,D,20161130,000000,27.63,27.72,27.46,27.48,58112,0
+MS_F.US,D,20161201,000000,27.49,27.49,27.06,27.27,64868,0
+MS_F.US,D,20161202,000000,27.16,27.35,27.16,27.25,203020,0
+MS_F.US,D,20161205,000000,27.18,27.29,27.18,27.24,36206,0
+MS_F.US,D,20161206,000000,27.32,27.32,27.14,27.22,39893,0
+MS_F.US,D,20161207,000000,27.19,27.34,27.17,27.26,143171,0
+MS_F.US,D,20161208,000000,27.26,27.26,27.03,27.08,66177,0
+MS_F.US,D,20161209,000000,27.03,27.0925,26.79,26.89,58735,0
+MS_F.US,D,20161212,000000,26.96,26.96,26.57,26.57,62478,0
+MS_F.US,D,20161213,000000,26.61,26.7411,26.61,26.7,125315,0
+MS_F.US,D,20161214,000000,26.7,26.77,26.61,26.64,72197,0
+MS_F.US,D,20161215,000000,26.56,26.89,26.47,26.8313,75867,0
+MS_F.US,D,20161216,000000,26.73,27.02,26.73,27.01,48479,0
+MS_F.US,D,20161219,000000,26.94,27.13,26.94,27.13,51454,0
+MS_F.US,D,20161220,000000,27.08,27.29,27.04,27.13,52864,0
+MS_F.US,D,20161221,000000,27.14,27.65,27.14,27.53,42612,0
+MS_F.US,D,20161222,000000,27.57,27.7772,27.52,27.73,35040,0
+MS_F.US,D,20161223,000000,27.76,27.77,27.64,27.77,36037,0
+MS_F.US,D,20161227,000000,27.65,27.82,27.61,27.7,28387,0
+MS_F.US,D,20161228,000000,27.36,27.36,26.97,27.17,28056,0
+MS_F.US,D,20161229,000000,27.1,27.18,27.1,27.12,32916,0
+MS_F.US,D,20161230,000000,27.05,27.22,27.03,27.04,16709,0
+MS_F.US,D,20170103,000000,27.04,27.427,27.04,27.3,28121,0
+MS_F.US,D,20170104,000000,27.34,27.72,27.34,27.68,32420,0
+MS_F.US,D,20170105,000000,27.81,27.96,27.35,27.5,44076,0
+MS_F.US,D,20170106,000000,27.5,27.69,27.37,27.39,58164,0
+MS_F.US,D,20170109,000000,27.39,27.63,27.35,27.36,60062,0
+MS_F.US,D,20170110,000000,27.35,27.58,27.35,27.44,41200,0
+MS_F.US,D,20170111,000000,27.43,27.56,27.43,27.49,35464,0
+MS_F.US,D,20170112,000000,27.53,27.58,27.4916,27.55,27245,0
+MS_F.US,D,20170113,000000,27.55,27.6199,27.42,27.54,42062,0
+MS_F.US,D,20170117,000000,27.67,27.67,27.4701,27.51,64469,0
+MS_F.US,D,20170118,000000,27.57,27.57,27.4301,27.53,23926,0
+MS_F.US,D,20170119,000000,27.48,27.49,27.1,27.16,77019,0
+MS_F.US,D,20170120,000000,27.1,27.38,27.1,27.38,71967,0
+MS_F.US,D,20170123,000000,27.42,27.5,27.25,27.41,74842,0
+MS_F.US,D,20170124,000000,27.38,27.44,27.29,27.39,100436,0
+MS_F.US,D,20170125,000000,27.28,27.39,27.28,27.35,46469,0
+MS_F.US,D,20170126,000000,27.31,27.57,27.28,27.44,57076,0
+MS_F.US,D,20170127,000000,27.57,27.57,27.47,27.55,67670,0
+MS_F.US,D,20170130,000000,27.57,27.57,27.4601,27.54,32578,0
+MS_F.US,D,20170131,000000,27.46,27.58,27.45,27.54,422584,0
+MS_F.US,D,20170201,000000,27.51,27.6,27.46,27.53,48680,0
+MS_F.US,D,20170202,000000,27.62,27.78,27.54,27.76,29251,0
+MS_F.US,D,20170203,000000,27.71,27.93,27.71,27.8542,49086,0
+MS_F.US,D,20170206,000000,27.87,28.09,27.87,27.97,46269,0
+MS_F.US,D,20170207,000000,27.91,28.18,27.91,28.1,22336,0
+MS_F.US,D,20170208,000000,28.16,28.29,28.15,28.29,51866,0
+MS_F.US,D,20170209,000000,28.29,28.37,28.16,28.2,63321,0
+MS_F.US,D,20170210,000000,28.07,28.2387,28.06,28.08,46442,0
+MS_F.US,D,20170213,000000,28.2,28.29,28.16,28.26,37661,0
+MS_F.US,D,20170214,000000,28.41,28.41,28.18,28.36,58795,0
+MS_F.US,D,20170215,000000,28.35,28.54,28.25,28.49,46725,0
+MS_F.US,D,20170216,000000,28.51,28.69,28.4201,28.69,39730,0
+MS_F.US,D,20170217,000000,28.79,28.79,28.54,28.59,31598,0
+MS_F.US,D,20170221,000000,28.58,28.61,28.475,28.5,53112,0
+MS_F.US,D,20170222,000000,28.57,28.68,28.53,28.65,31347,0
+MS_F.US,D,20170223,000000,28.69,28.87,28.66,28.84,27814,0
+MS_F.US,D,20170224,000000,28.84,28.9,28.76,28.86,20179,0
+MS_F.US,D,20170227,000000,28.94,28.95,28.73,28.73,61727,0
+MS_F.US,D,20170228,000000,28.85,28.95,28.65,28.93,114498,0
+MS_F.US,D,20170301,000000,28.83,28.869,28.7035,28.77,58415,0
+MS_F.US,D,20170302,000000,28.77,28.92,28.67,28.68,167215,0
+MS_F.US,D,20170303,000000,28.74,28.74,28.57,28.64,56527,0
+MS_F.US,D,20170306,000000,28.63,28.66,28.56,28.56,17139,0
+MS_F.US,D,20170307,000000,28.55,28.6,28.52,28.52,15011,0
+MS_F.US,D,20170308,000000,28.32,28.4,28.0639,28.0639,47493,0
+MS_F.US,D,20170309,000000,28.15,28.15,27.6601,27.86,41615,0
+MS_F.US,D,20170310,000000,27.76,28.0799,27.76,28.0799,31955,0
+MS_F.US,D,20170313,000000,28.05,28.08,27.9436,28.05,21106,0
+MS_F.US,D,20170314,000000,28.15,28.24,27.96,28.21,32209,0
+MS_F.US,D,20170315,000000,28.15,28.33,28.05,28.28,105853,0
+MS_F.US,D,20170316,000000,28.33,28.42,28.3193,28.37,49746,0
+MS_F.US,D,20170317,000000,28.48,28.48,28.37,28.4,69722,0
+MS_F.US,D,20170320,000000,28.47,28.47,28.3,28.4,54377,0
+MS_F.US,D,20170321,000000,28.4,28.4,28.33,28.33,35369,0
+MS_F.US,D,20170322,000000,28.31,28.49,28.31,28.45,37960,0
+MS_F.US,D,20170323,000000,28.5,28.6899,28.4652,28.55,43572,0
+MS_F.US,D,20170324,000000,28.56,28.68,28.56,28.6,12521,0
+MS_F.US,D,20170327,000000,28.64,28.65,28.52,28.63,31837,0
+MS_F.US,D,20170328,000000,28.7,28.7,28.595,28.62,38146,0
+MS_F.US,D,20170329,000000,28.29,28.29,28.12,28.23,51282,0
+MS_F.US,D,20170330,000000,28.18,28.2347,28.16,28.2,51040,0
+MS_F.US,D,20170331,000000,28.15,28.233,28.14,28.2,59024,0
+MS_F.US,D,20170403,000000,28.26,28.66,28.2,28.54,89202,0
+MS_F.US,D,20170404,000000,28.43,28.64,28.41,28.59,50736,0
+MS_F.US,D,20170405,000000,28.6,28.6,28.43,28.43,47494,0
+MS_F.US,D,20170406,000000,28.51,28.69,28.43,28.69,119692,0
+MS_F.US,D,20170407,000000,28.69,28.8,28.62,28.75,22430,0
+MS_F.US,D,20170410,000000,28.69,28.75,28.66,28.7,40232,0
+MS_F.US,D,20170411,000000,28.73,28.73,28.63,28.67,15712,0
+MS_F.US,D,20170412,000000,28.74,28.74,28.66,28.72,43358,0
+MS_F.US,D,20170413,000000,28.79,28.79,28.7,28.74,28864,0
+MS_F.US,D,20170417,000000,28.79,28.79,28.74,28.75,34957,0
+MS_F.US,D,20170418,000000,28.72,28.75,28.6728,28.7423,36036,0
+MS_F.US,D,20170419,000000,28.79,28.79,28.7,28.74,41777,0
+MS_F.US,D,20170420,000000,28.77,28.77,28.67,28.7,38787,0
+MS_F.US,D,20170421,000000,28.79,28.79,28.69,28.74,34498,0
+MS_F.US,D,20170424,000000,28.79,28.8,28.65,28.79,39574,0
+MS_F.US,D,20170425,000000,28.79,28.97,28.76,28.83,37355,0
+MS_F.US,D,20170426,000000,28.86,28.86,28.729,28.76,15134,0
+MS_F.US,D,20170427,000000,28.82,28.9199,28.75,28.91,28491,0
+MS_F.US,D,20170428,000000,28.92,29.01,28.8952,29,23507,0
+MS_F.US,D,20170501,000000,28.99,29.065,28.9289,28.99,27515,0
+MS_F.US,D,20170502,000000,29.06,29.11,28.96,29.1,30204,0
+MS_F.US,D,20170503,000000,29.13,29.28,29.05,29.27,111599,0
+MS_F.US,D,20170504,000000,29.39,29.39,29.08,29.22,147915,0
+MS_F.US,D,20170505,000000,29.25,29.37,29.2,29.29,31924,0
+MS_F.US,D,20170508,000000,29.29,29.39,29.19,29.39,36009,0
+MS_F.US,D,20170509,000000,29.37,29.47,29.32,29.37,47515,0
+MS_F.US,D,20170510,000000,29.44,29.45,29.31,29.42,21467,0
+MS_F.US,D,20170511,000000,29.44,29.44,29.28,29.28,58872,0
+MS_F.US,D,20170512,000000,29.24,29.38,29.24,29.33,57992,0
+MS_F.US,D,20170515,000000,29.33,29.43,29.33,29.41,27526,0
+MS_F.US,D,20170516,000000,29.36,29.49,29.36,29.47,26980,0
+MS_F.US,D,20170517,000000,29.4,29.44,29.35,29.42,27693,0
+MS_F.US,D,20170518,000000,29.37,29.38,29.21,29.25,50235,0
+MS_F.US,D,20170519,000000,29.21,29.266,29.21,29.21,46277,0
+MS_F.US,D,20170522,000000,29.21,29.285,29.19,29.19,40926,0
+MS_F.US,D,20170523,000000,29.37,29.37,29.2116,29.29,14935,0
+MS_F.US,D,20170524,000000,29.23,29.41,29.23,29.24,33288,0
+MS_F.US,D,20170525,000000,29.24,29.2936,29.22,29.25,26598,0
+MS_F.US,D,20170526,000000,29.21,29.28,29.2,29.23,20299,0
+MS_F.US,D,20170530,000000,29.16,29.25,29.16,29.25,38667,0
+MS_F.US,D,20170531,000000,29.21,29.3,29.21,29.3,17822,0
+MS_F.US,D,20170601,000000,29.28,29.3599,29.27,29.34,18013,0
+MS_F.US,D,20170602,000000,29.27,29.5,29.27,29.5,24918,0
+MS_F.US,D,20170605,000000,29.38,29.48,29.38,29.4,29259,0
+MS_F.US,D,20170606,000000,29.4,29.48,29.32,29.32,22763,0
+MS_F.US,D,20170607,000000,29.32,29.435,29.2971,29.4,35801,0
+MS_F.US,D,20170608,000000,29.36,29.47,29.36,29.46,36653,0
+MS_F.US,D,20170609,000000,29.37,29.449,29.32,29.32,25682,0
+MS_F.US,D,20170612,000000,29.33,29.38,29.23,29.38,16664,0
+MS_F.US,D,20170613,000000,29.31,29.37,29.29,29.3,17780,0
+MS_F.US,D,20170614,000000,29.33,29.5,29.33,29.4005,26237,0
+MS_F.US,D,20170615,000000,29.38,29.4658,29.38,29.38,10770,0
+MS_F.US,D,20170616,000000,29.47,29.49,29.39,29.48,11468,0
+MS_F.US,D,20170619,000000,29.43,29.66,29.42,29.59,29152,0
+MS_F.US,D,20170620,000000,29.58,29.74,29.5799,29.62,28131,0
+MS_F.US,D,20170621,000000,29.63,29.698,29.6,29.68,72373,0
+MS_F.US,D,20170622,000000,29.7,29.72,29.66,29.66,49341,0
+MS_F.US,D,20170623,000000,29.68,29.79,29.61,29.7264,38174,0
+MS_F.US,D,20170626,000000,29.69,29.76,29.66,29.7,266710,0
+MS_F.US,D,20170627,000000,29.77,29.77,29.66,29.7,21372,0
+MS_F.US,D,20170628,000000,29.32,29.45,29.27,29.43,32446,0
+MS_F.US,D,20170629,000000,29.34,29.35,29.21,29.29,21800,0
+MS_F.US,D,20170630,000000,29.34,29.3571,29.25,29.29,45594,0
+MS_F.US,D,20170703,000000,29.25,29.32,29.2348,29.31,9735,0
+MS_F.US,D,20170705,000000,29.23,29.45,29.23,29.43,29654,0
+MS_F.US,D,20170706,000000,29.35,29.43,29.33,29.33,74730,0
+MS_F.US,D,20170707,000000,29.28,29.43,29.28,29.39,144517,0
+MS_F.US,D,20170710,000000,29.32,29.4,29.285,29.37,44608,0
+MS_F.US,D,20170711,000000,29.32,29.35,29.27,29.27,24158,0
+MS_F.US,D,20170712,000000,29.29,29.4032,29.29,29.35,32556,0
+MS_F.US,D,20170713,000000,29.37,29.37,29.3,29.3,17467,0
+MS_F.US,D,20170714,000000,29.33,29.42,29.33,29.37,20127,0
+MS_F.US,D,20170717,000000,29.43,29.43,29.32,29.36,23812,0
+MS_F.US,D,20170718,000000,29.4,29.43,29.311,29.42,18347,0
+MS_F.US,D,20170719,000000,29.41,29.49,29.36,29.36,41412,0
+MS_F.US,D,20170720,000000,29.37,29.38,29.34,29.36,35706,0
+MS_F.US,D,20170721,000000,29.41,29.48,29.33,29.48,214806,0
+MS_F.US,D,20170724,000000,29.38,29.5,29.38,29.5,16567,0
+MS_F.US,D,20170725,000000,29.39,29.47,29.37,29.43,18903,0
+MS_F.US,D,20170726,000000,29.38,29.47,29.33,29.46,25780,0
+MS_F.US,D,20170727,000000,29.44,29.45,29.41,29.44,12943,0
+MS_F.US,D,20170728,000000,29.39,29.45,29.37,29.45,11954,0
+MS_F.US,D,20170731,000000,29.39,29.47,29.39,29.47,18681,0
+MS_F.US,D,20170801,000000,29.47,29.52,29.42,29.519,50099,0
+MS_F.US,D,20170802,000000,29.45,29.51,29.44,29.45,28899,0
+MS_F.US,D,20170803,000000,29.45,29.51,29.42,29.49,22532,0
+MS_F.US,D,20170804,000000,29.44,29.51,29.44,29.51,14233,0
+MS_F.US,D,20170807,000000,29.46,29.481,29.42,29.42,29956,0
+MS_F.US,D,20170808,000000,29.42,29.49,29.42,29.43,18402,0
+MS_F.US,D,20170809,000000,29.42,29.4532,29.25,29.32,42480,0
+MS_F.US,D,20170810,000000,29.32,29.32,28.96,29.15,44598,0
+MS_F.US,D,20170811,000000,28.85,29.21,28.85,29.04,45975,0
+MS_F.US,D,20170814,000000,29.09,29.2654,29.09,29.17,12700,0
+MS_F.US,D,20170815,000000,29.17,29.249,29.11,29.11,27312,0
+MS_F.US,D,20170816,000000,29.05,29.2488,29.05,29.14,27321,0
+MS_F.US,D,20170817,000000,29.14,29.24,29.04,29.07,58035,0
+MS_F.US,D,20170818,000000,29.11,29.11,29,29.02,50020,0
+MS_F.US,D,20170821,000000,29.02,29.06,28.98,29.01,94142,0
+MS_F.US,D,20170822,000000,29.05,29.0836,28.95,29,41305,0
+MS_F.US,D,20170823,000000,29.03,29.0499,28.98,29.03,13450,0
+MS_F.US,D,20170824,000000,29.04,29.04,28.93,28.93,31653,0
+MS_F.US,D,20170825,000000,28.98,28.98,28.91,28.97,15149,0
+MS_F.US,D,20170828,000000,28.97,28.97,28.91,28.91,18037,0
+MS_F.US,D,20170829,000000,28.91,28.98,28.85,28.94,31651,0
+MS_F.US,D,20170830,000000,28.89,29.01,28.86,29,26953,0
+MS_F.US,D,20170831,000000,29.02,29.09,28.95,29.09,194194,0
+MS_F.US,D,20170901,000000,29.01,29.34,29.01,29.21,33004,0
+MS_F.US,D,20170905,000000,29.25,29.31,29.1701,29.26,37005,0
+MS_F.US,D,20170906,000000,29.23,29.25,29.15,29.25,65003,0
+MS_F.US,D,20170907,000000,29.17,29.26,29.06,29.18,34240,0
+MS_F.US,D,20170908,000000,29.08,29.22,29.032,29.12,17747,0
+MS_F.US,D,20170911,000000,29.17,29.2007,29.1,29.12,12468,0
+MS_F.US,D,20170912,000000,29.12,29.26,29.12,29.26,595786,0
+MS_F.US,D,20170913,000000,29.17,29.25,29.15,29.15,14956,0
+MS_F.US,D,20170914,000000,29.14,29.25,29.12,29.1239,17400,0
+MS_F.US,D,20170915,000000,29.16,29.22,29.06,29.2099,15177,0
+MS_F.US,D,20170918,000000,29.12,29.204,29.04,29.08,41180,0
+MS_F.US,D,20170919,000000,29.09,29.11,29.05,29.08,27379,0
+MS_F.US,D,20170920,000000,29.08,29.1745,29.08,29.1,17787,0
+MS_F.US,D,20170921,000000,29.1,29.14,29.1,29.14,9582,0
+MS_F.US,D,20170922,000000,29.15,29.19,29.11,29.14,20236,0
+MS_F.US,D,20170925,000000,29.14,29.19,29.1208,29.13,74313,0
+MS_F.US,D,20170926,000000,29.13,29.17,29.13,29.1315,26388,0
+MS_F.US,D,20170927,000000,29.13,29.15,29.06,29.11,25386,0
+MS_F.US,D,20170928,000000,28.63,28.8,28.63,28.8,24466,0
+MS_F.US,D,20170929,000000,28.73,28.89,28.73,28.89,18898,0
+MS_F.US,D,20171002,000000,28.75,29,28.75,28.77,33285,0
+MS_F.US,D,20171003,000000,28.77,28.834,28.7193,28.74,24332,0
+MS_F.US,D,20171004,000000,28.72,28.85,28.72,28.77,28517,0
+MS_F.US,D,20171005,000000,28.82,28.833,28.72,28.72,21412,0
+MS_F.US,D,20171006,000000,28.69,28.75,28.48,28.49,39209,0
+MS_F.US,D,20171009,000000,28.37,28.53,28.25,28.41,28778,0
+MS_F.US,D,20171010,000000,28.41,28.6114,28.41,28.5,17044,0
+MS_F.US,D,20171011,000000,28.5,28.68,28.5,28.66,31640,0
+MS_F.US,D,20171012,000000,28.59,28.79,28.51,28.78,25944,0
+MS_F.US,D,20171013,000000,28.73,28.89,28.73,28.85,13458,0
+MS_F.US,D,20171016,000000,28.88,28.88,28.76,28.8,16073,0
+MS_F.US,D,20171017,000000,28.85,28.9081,28.77,28.77,32118,0
+MS_F.US,D,20171018,000000,28.77,28.81,28.67,28.8,16759,0
+MS_F.US,D,20171019,000000,28.75,28.83,28.71,28.73,21207,0
+MS_F.US,D,20171020,000000,28.7702,28.96,28.73,28.96,94402,0
+MS_F.US,D,20171023,000000,28.9,29.05,28.81,29.03,26308,0
+MS_F.US,D,20171024,000000,29.02,29.03,28.9255,29.02,21650,0
+MS_F.US,D,20171025,000000,28.81,28.9237,28.73,28.73,30217,0
+MS_F.US,D,20171026,000000,28.76,28.84,28.71,28.72,31455,0
+MS_F.US,D,20171027,000000,28.73,28.86,28.71,28.71,35157,0
+MS_F.US,D,20171030,000000,28.75,28.83,28.37,28.4,160530,0
+MS_F.US,D,20171031,000000,28.5,28.75,28.5,28.55,77559,0
+MS_F.US,D,20171101,000000,28.58,28.77,28.58,28.65,35363,0
+MS_F.US,D,20171102,000000,28.67,28.96,28.67,28.9,78902,0
+MS_F.US,D,20171103,000000,28.9,28.9,28.81,28.81,43978,0
+MS_F.US,D,20171106,000000,28.82,28.874,28.76,28.82,40646,0
+MS_F.US,D,20171107,000000,28.76,28.93,28.76,28.86,18672,0
+MS_F.US,D,20171108,000000,28.8,28.92,28.8,28.92,33691,0
+MS_F.US,D,20171109,000000,28.82,28.94,28.8,28.88,55785,0
+MS_F.US,D,20171110,000000,28.9,28.9,28.7,28.79,64084,0
+MS_F.US,D,20171113,000000,28.81,28.87,28.73,28.86,21454,0
+MS_F.US,D,20171114,000000,28.87,28.87,28.8,28.87,53318,0
+MS_F.US,D,20171115,000000,28.8,28.92,28.61,28.68,74704,0
+MS_F.US,D,20171116,000000,28.74,28.82,28.728,28.75,41154,0
+MS_F.US,D,20171117,000000,28.82,28.95,28.78,28.9,33199,0
+MS_F.US,D,20171120,000000,28.93,29.07,28.93,29.07,37054,0
+MS_F.US,D,20171121,000000,29.05,29.2,29.05,29.2,33112,0
+MS_F.US,D,20171122,000000,29.19,29.3,29.155,29.29,30517,0
+MS_F.US,D,20171124,000000,29.29,29.37,29.1501,29.34,24683,0
+MS_F.US,D,20171127,000000,29.35,29.4,29.31,29.32,19662,0
+MS_F.US,D,20171128,000000,29.32,29.32,29.08,29.09,29979,0
+MS_F.US,D,20171129,000000,29.03,29.03,28.73,28.84,80837,0
+MS_F.US,D,20171130,000000,28.9,28.97,28.69,28.89,118687,0
+MS_F.US,D,20171201,000000,28.86,28.99,28.83,28.97,26616,0
+MS_F.US,D,20171204,000000,28.97,29.11,28.8586,29,44822,0
+MS_F.US,D,20171205,000000,29.05,29.05,28.95,28.99,29460,0
+MS_F.US,D,20171206,000000,29.05,29.09,28.9989,29.09,19050,0
+MS_F.US,D,20171207,000000,29.09,29.13,29.05,29.09,38905,0
+MS_F.US,D,20171208,000000,29.16,29.2,29.09,29.09,51155,0
+MS_F.US,D,20171211,000000,29.13,29.15,29.07,29.0828,14291,0
+MS_F.US,D,20171212,000000,29.14,29.14,28.95,29.01,23517,0
+MS_F.US,D,20171213,000000,29,29,28.8156,28.94,73415,0
+MS_F.US,D,20171214,000000,28.93,28.98,28.83,28.86,30110,0
+MS_F.US,D,20171215,000000,28.94,28.96,28.83,28.83,62486,0
+MS_F.US,D,20171218,000000,28.95,28.98,28.86,28.92,51307,0
+MS_F.US,D,20171219,000000,28.95,28.95,28.786,28.91,56158,0
+MS_F.US,D,20171220,000000,28.85,28.98,28.81,28.87,79955,0
+MS_F.US,D,20171221,000000,28.83,28.92,28.83,28.91,15829,0
+MS_F.US,D,20171222,000000,28.89,28.95,28.85,28.87,21488,0
+MS_F.US,D,20171226,000000,28.86,28.92,28.83,28.86,10719,0
+MS_F.US,D,20171227,000000,28.86,28.93,28.82,28.93,30390,0
+MS_F.US,D,20171228,000000,28.53,28.53,28.43,28.45,32053,0
+MS_F.US,D,20171229,000000,28.44,28.49,28.32,28.44,48471,0
+MS_F.US,D,20180102,000000,28.42,28.53,28.18,28.32,51534,0
+MS_F.US,D,20180103,000000,28.25,28.35,28.16,28.25,44797,0
+MS_F.US,D,20180104,000000,28.28,28.44,28.2001,28.34,28215,0
+MS_F.US,D,20180105,000000,28.39,28.46,28.31,28.42,29007,0
+MS_F.US,D,20180108,000000,28.46,28.5842,28.291,28.49,37282,0
+MS_F.US,D,20180109,000000,28.52,28.52,28.4,28.48,32771,0
+MS_F.US,D,20180110,000000,28.38,28.4799,28.3,28.47,33795,0
+MS_F.US,D,20180111,000000,28.41,28.59,28.41,28.58,42358,0
+MS_F.US,D,20180112,000000,28.56,28.56,28.4,28.41,38344,0
+MS_F.US,D,20180116,000000,28.42,28.4504,28.34,28.37,35088,0
+MS_F.US,D,20180117,000000,28.36,28.385,28.27,28.36,29973,0
+MS_F.US,D,20180118,000000,28.22,28.29,28.17,28.25,40553,0
+MS_F.US,D,20180119,000000,28.12,28.49,28.12,28.18,97158,0
+MS_F.US,D,20180122,000000,28.19,28.29,28.12,28.18,21612,0
+MS_F.US,D,20180123,000000,28.09,28.2323,28.055,28.17,64700,0
+MS_F.US,D,20180124,000000,28.2,28.23,28.09,28.18,57514,0
+MS_F.US,D,20180125,000000,28.15,28.33,28.1,28.32,39108,0
+MS_F.US,D,20180126,000000,28.3,28.33,28.17,28.19,36721,0
+MS_F.US,D,20180129,000000,28.09,28.09,27.8,27.93,60320,0
+MS_F.US,D,20180130,000000,27.85,28.04,27.67,27.97,120088,0
+MS_F.US,D,20180131,000000,28.16,28.16,27.95,28.06,73498,0
+MS_F.US,D,20180201,000000,28.02,28.06,27.9099,28,79327,0
+MS_F.US,D,20180202,000000,27.89,27.89,27.7,27.72,49274,0
+MS_F.US,D,20180205,000000,27.7,27.7646,27.6,27.7,49409,0
+MS_F.US,D,20180206,000000,27.64,27.77,27.54,27.77,37537,0
+MS_F.US,D,20180207,000000,27.77,27.91,27.77,27.9,38542,0
+MS_F.US,D,20180208,000000,27.91,27.91,27.67,27.68,77215,0
+MS_F.US,D,20180209,000000,27.66,27.83,27.5,27.82,76061,0
+MS_F.US,D,20180212,000000,27.87,27.87,27.68,27.69,77170,0
+MS_F.US,D,20180213,000000,27.75,27.77,27.64,27.67,239906,0
+MS_F.US,D,20180214,000000,27.67,27.697,27.6,27.61,48696,0
+MS_F.US,D,20180215,000000,27.7,27.72,27.64,27.69,18112,0
+MS_F.US,D,20180216,000000,27.7,27.82,27.7,27.76,25278,0
+MS_F.US,D,20180220,000000,27.82,27.84,27.82,27.82,28760,0
+MS_F.US,D,20180221,000000,27.83,27.96,27.8,27.94,37520,0
+MS_F.US,D,20180222,000000,27.89,28.086,27.89,27.92,41213,0
+MS_F.US,D,20180223,000000,27.97,28.053,27.97,28.04,41673,0
+MS_F.US,D,20180226,000000,28.05,28.1874,28.03,28.07,38725,0
+MS_F.US,D,20180227,000000,28.07,28.23,28.06,28.07,42984,0
+MS_F.US,D,20180228,000000,28.1,28.2,28.048,28.2,45766,0
+MS_F.US,D,20180301,000000,28.11,28.15,28.1,28.13,60477,0
+MS_F.US,D,20180302,000000,28.07,28.16,28.02,28.14,132441,0
+MS_F.US,D,20180305,000000,28.11,28.43,28.082,28.37,55128,0
+MS_F.US,D,20180306,000000,28.3,28.45,28.24,28.45,93800,0
+MS_F.US,D,20180307,000000,28.43,28.44,28.34,28.4,36159,0
+MS_F.US,D,20180308,000000,28.36,28.4445,28.36,28.42,53423,0
+MS_F.US,D,20180309,000000,28.41,28.42,28.3,28.3,21001,0
+MS_F.US,D,20180312,000000,28.32,28.39,28.26,28.37,31363,0
+MS_F.US,D,20180313,000000,28.3,28.53,28.3,28.52,30787,0
+MS_F.US,D,20180314,000000,28.52,28.52,28.41,28.48,47254,0
+MS_F.US,D,20180315,000000,28.5,28.52,28.46,28.48,24762,0
+MS_F.US,D,20180316,000000,28.52,28.52,28.44,28.47,24730,0
+MS_F.US,D,20180319,000000,28.37,28.58,28.37,28.52,73549,0
+MS_F.US,D,20180320,000000,28.4,28.54,28.4,28.48,21486,0
+MS_F.US,D,20180321,000000,28.4,28.46,28.4,28.45,30371,0
+MS_F.US,D,20180322,000000,28.45,28.45,28.36,28.36,9727,0
+MS_F.US,D,20180323,000000,28.43,28.44,28.31,28.32,21496,0
+MS_F.US,D,20180326,000000,28.32,28.45,28.31,28.45,19645,0
+MS_F.US,D,20180327,000000,28.49,28.5899,28.46,28.55,44314,0
+MS_F.US,D,20180328,000000,28.13,28.19,28.07,28.15,36709,0
+MS_F.US,D,20180329,000000,28.14,28.2899,28.025,28.03,89313,0
+MS_F.US,D,20180402,000000,28.08,28.15,28.03,28.08,24120,0
+MS_F.US,D,20180403,000000,28.18,28.18,27.78,27.97,28801,0
+MS_F.US,D,20180404,000000,27.99,27.99,27.8795,27.99,19971,0
+MS_F.US,D,20180405,000000,27.89,27.97,27.8555,27.93,29119,0
+MS_F.US,D,20180406,000000,27.85,27.93,27.83,27.93,16835,0
+MS_F.US,D,20180409,000000,27.95,27.97,27.88,27.93,64097,0
+MS_F.US,D,20180410,000000,27.96,28.0169,27.93,27.98,26773,0
+MS_F.US,D,20180411,000000,28.03,28.09,28,28.02,40640,0
+MS_F.US,D,20180412,000000,27.97,28.07,27.91,27.99,36348,0
+MS_F.US,D,20180413,000000,27.91,27.9722,27.75,27.89,28862,0
+MS_F.US,D,20180416,000000,27.95,27.95,27.75,27.84,21046,0
+MS_F.US,D,20180417,000000,27.89,27.89,27.73,27.87,50346,0
+MS_F.US,D,20180418,000000,27.83,27.86,27.74,27.86,35272,0
+MS_F.US,D,20180419,000000,27.78,27.82,27.68,27.73,46105,0
+MS_F.US,D,20180420,000000,27.69,27.79,27.51,27.75,112848,0
+MS_F.US,D,20180423,000000,27.62,27.71,27.57,27.64,39828,0
+MS_F.US,D,20180424,000000,27.69,27.69,27.51,27.55,18397,0
+MS_F.US,D,20180425,000000,27.46,27.52,27.34,27.47,53116,0
+MS_F.US,D,20180426,000000,27.52,27.54,27.44,27.5,18146,0
+MS_F.US,D,20180427,000000,27.44,27.49,27.38,27.41,29838,0
+MS_F.US,D,20180430,000000,27.41,27.57,27.41,27.5,33153,0
+MS_F.US,D,20180501,000000,27.47,27.59,27.43,27.59,20712,0
+MS_F.US,D,20180502,000000,27.61,27.64,27.45,27.64,25730,0
+MS_F.US,D,20180503,000000,27.64,27.6862,27.511,27.63,37462,0
+MS_F.US,D,20180504,000000,27.6,27.77,27.58,27.72,30352,0
+MS_F.US,D,20180507,000000,27.72,27.84,27.72,27.8,33908,0
+MS_F.US,D,20180508,000000,27.72,27.88,27.59,27.63,26477,0
+MS_F.US,D,20180509,000000,27.63,27.73,27.52,27.698,14493,0
+MS_F.US,D,20180510,000000,27.6,27.75,27.53,27.56,51462,0
+MS_F.US,D,20180511,000000,27.54,27.75,27.41,27.6,91434,0
+MS_F.US,D,20180514,000000,27.64,27.7022,27.5,27.56,66073,0
+MS_F.US,D,20180515,000000,27.44,27.5691,27.4,27.41,35809,0
+MS_F.US,D,20180516,000000,27.46,27.5049,27.38,27.42,64912,0
+MS_F.US,D,20180517,000000,27.39,27.44,27.35,27.38,193491,0
+MS_F.US,D,20180518,000000,27.38,27.43,27.38,27.4,108613,0
+MS_F.US,D,20180521,000000,27.47,27.48,27.4,27.41,26891,0
+MS_F.US,D,20180522,000000,27.47,27.47,27.39,27.44,45358,0
+MS_F.US,D,20180523,000000,27.42,27.46,27.42,27.45,16417,0
+MS_F.US,D,20180524,000000,27.48,27.69,27.44,27.69,53143,0
+MS_F.US,D,20180525,000000,27.69,27.77,27.56,27.57,26247,0
+MS_F.US,D,20180529,000000,27.67,27.67,27.45,27.49,67425,0
+MS_F.US,D,20180530,000000,27.51,27.56,27.46,27.51,45405,0
+MS_F.US,D,20180531,000000,27.53,27.57,27.47,27.57,32568,0
+MS_F.US,D,20180601,000000,27.5,27.61,27.5,27.52,48003,0
+MS_F.US,D,20180604,000000,27.55,27.61,27.51,27.54,68544,0
+MS_F.US,D,20180605,000000,27.58,27.59,27.52,27.53,76729,0
+MS_F.US,D,20180606,000000,27.56,27.607,27.56,27.56,43425,0
+MS_F.US,D,20180607,000000,27.61,27.67,27.55,27.58,100928,0
+MS_F.US,D,20180608,000000,27.63,27.68,27.61,27.64,94761,0
+MS_F.US,D,20180611,000000,27.72,27.74,27.65,27.73,133165,0
+MS_F.US,D,20180612,000000,27.69,27.75,27.69,27.7,41181,0
+MS_F.US,D,20180613,000000,27.67,27.72,27.65,27.72,39258,0
+MS_F.US,D,20180614,000000,27.72,27.7899,27.72,27.75,90784,0
+MS_F.US,D,20180615,000000,27.75,27.88,27.75,27.77,239615,0
+MS_F.US,D,20180618,000000,27.8,27.84,27.75,27.77,71662,0
+MS_F.US,D,20180619,000000,27.77,27.8,27.73,27.8,40096,0
+MS_F.US,D,20180620,000000,27.8,27.84,27.71,27.71,39024,0
+MS_F.US,D,20180621,000000,27.7,27.73,27.63,27.66,21504,0
+MS_F.US,D,20180622,000000,27.63,27.6745,27.57,27.64,41000,0
+MS_F.US,D,20180625,000000,27.64,27.7,27.57,27.67,54736,0
+MS_F.US,D,20180626,000000,27.63,27.741,27.63,27.69,129823,0
+MS_F.US,D,20180627,000000,27.68,27.78,27.61,27.63,117818,0
+MS_F.US,D,20180628,000000,27.26,27.35,27.26,27.34,49785,0
+MS_F.US,D,20180629,000000,27.35,27.4497,27.32,27.38,74630,0
+MS_F.US,D,20180702,000000,27.52,27.52,27.35,27.485,49832,0
+MS_F.US,D,20180703,000000,27.47,27.67,27.47,27.56,35809,0
+MS_F.US,D,20180705,000000,27.58,27.67,27.5779,27.665,45939,0
+MS_F.US,D,20180706,000000,27.75,27.85,27.6101,27.7475,69477,0
+MS_F.US,D,20180709,000000,27.69,27.7,27.6388,27.68,94050,0
+MS_F.US,D,20180710,000000,27.69,27.69,27.63,27.63,50374,0
+MS_F.US,D,20180711,000000,27.58,27.62,27.55,27.55,112324,0
+MS_F.US,D,20180712,000000,27.56,27.58,27.5,27.58,45782,0
+MS_F.US,D,20180713,000000,27.61,27.61,27.38,27.46,63296,0
+MS_F.US,D,20180716,000000,27.47,27.47,27.34,27.37,26901,0
+MS_F.US,D,20180717,000000,27.41,27.41,27.32,27.32,24684,0
+MS_F.US,D,20180718,000000,27.34,27.34,27.25,27.25,53169,0
+MS_F.US,D,20180719,000000,27.29,27.32,27.25,27.32,78322,0
+MS_F.US,D,20180720,000000,27.32,27.42,27.2801,27.42,81235,0
+MS_F.US,D,20180723,000000,27.38,27.45,27.36,27.45,59506,0
+MS_F.US,D,20180724,000000,27.45,27.45,27.39,27.39,66565,0
+MS_F.US,D,20180725,000000,27.43,27.5,27.34,27.42,46146,0
+MS_F.US,D,20180726,000000,27.46,27.47,27.38,27.46,30525,0
+MS_F.US,D,20180727,000000,27.4,27.4862,27.4,27.43,34070,0
+MS_F.US,D,20180730,000000,27.45,27.45,27.305,27.34,43079,0
+MS_F.US,D,20180731,000000,27.34,27.46,27.34,27.35,80538,0
+MS_F.US,D,20180801,000000,27.35,27.3728,27.21,27.23,44081,0
+MS_F.US,D,20180802,000000,27.27,27.42,27.22,27.4,52300,0
+MS_F.US,D,20180803,000000,27.34,27.52,27.34,27.41,23542,0
+MS_F.US,D,20180806,000000,27.34,27.4907,27.34,27.4907,45591,0
+MS_F.US,D,20180807,000000,27.5,27.58,27.48,27.545,31929,0
+MS_F.US,D,20180808,000000,27.5,27.66,27.5,27.649,18366,0
+MS_F.US,D,20180809,000000,27.6,27.7,27.5958,27.67,20598,0
+MS_F.US,D,20180810,000000,27.57,27.6312,27.5,27.6,33124,0
+MS_F.US,D,20180813,000000,27.55,27.65,27.52,27.65,20087,0
+MS_F.US,D,20180814,000000,27.61,27.75,27.61,27.62,54403,0
+MS_F.US,D,20180815,000000,27.69,27.72,27.636,27.7,31446,0
+MS_F.US,D,20180816,000000,27.66,27.78,27.66,27.69,19727,0
+MS_F.US,D,20180817,000000,27.74,27.86,27.722,27.86,18447,0
+MS_F.US,D,20180820,000000,27.82,27.93,27.82,27.92,35517,0
+MS_F.US,D,20180821,000000,27.83,28,27.83,28,27855,0
+MS_F.US,D,20180822,000000,27.93,28,27.93,27.96,39436,0
+MS_F.US,D,20180823,000000,27.88,27.93,27.86,27.93,47302,0
+MS_F.US,D,20180824,000000,27.89,27.99,27.88,27.99,38155,0
+MS_F.US,D,20180827,000000,27.94,28,27.94,28,34047,0
+MS_F.US,D,20180828,000000,27.94,28.0452,27.94,27.99,38318,0
+MS_F.US,D,20180829,000000,27.98,28.1,27.98,28.02,28182,0
+MS_F.US,D,20180830,000000,27.97,28.06,27.9695,27.97,37863,0
+MS_F.US,D,20180831,000000,27.94,28.04,27.94,28.04,17604,0
+MS_F.US,D,20180904,000000,27.99,28.07,27.96,27.97,41718,0
+MS_F.US,D,20180905,000000,28,28,27.77,27.83,39148,0
+MS_F.US,D,20180906,000000,27.85,27.9199,27.73,27.86,53350,0
+MS_F.US,D,20180907,000000,27.82,27.82,27.66,27.66,47568,0
+MS_F.US,D,20180910,000000,27.72,27.82,27.5886,27.78,29813,0
+MS_F.US,D,20180911,000000,27.75,27.911,27.75,27.84,22709,0
+MS_F.US,D,20180912,000000,27.83,27.86,27.77,27.85,40377,0
+MS_F.US,D,20180913,000000,27.87,27.87,27.78,27.86,22464,0
+MS_F.US,D,20180914,000000,27.81,27.94,27.7183,27.92,47169,0
+MS_F.US,D,20180917,000000,27.88,27.98,27.83,27.98,24217,0
+MS_F.US,D,20180918,000000,27.98,28.05,27.9,28.03,60095,0
+MS_F.US,D,20180919,000000,28,28,27.87,27.87,73302,0
+MS_F.US,D,20180920,000000,27.86,27.9,27.76,27.81,32224,0
+MS_F.US,D,20180921,000000,27.88,27.89,27.81,27.88,27881,0
+MS_F.US,D,20180924,000000,27.83,27.89,27.83,27.88,12333,0
+MS_F.US,D,20180925,000000,27.88,27.88,27.71,27.82,43370,0
+MS_F.US,D,20180926,000000,27.76,27.8332,27.73,27.82,25380,0
+MS_F.US,D,20180927,000000,27.34,27.49,27.34,27.38,43976,0
+MS_F.US,D,20180928,000000,27.38,27.46,27.35,27.38,28220,0
+MS_F.US,D,20181001,000000,27.38,27.48,27.1,27.16,92879,0
+MS_F.US,D,20181002,000000,27.15,27.32,27.03,27.03,63070,0
+MS_F.US,D,20181003,000000,27.03,27.1,26.68,26.88,88166,0
+MS_F.US,D,20181004,000000,26.77,26.81,26.51,26.7,94864,0
+MS_F.US,D,20181005,000000,26.62,26.75,26.5388,26.7,54840,0
+MS_F.US,D,20181008,000000,26.57,26.7499,26.57,26.73,83985,0
+MS_F.US,D,20181009,000000,26.73,26.9,26.6852,26.9,41122,0
+MS_F.US,D,20181010,000000,26.85,26.87,26.67,26.85,50691,0
+MS_F.US,D,20181011,000000,26.75,26.9029,26.74,26.85,33476,0
+MS_F.US,D,20181012,000000,26.91,26.9248,26.71,26.87,53020,0
+MS_F.US,D,20181015,000000,26.89,26.89,26.74,26.74,43776,0
+MS_F.US,D,20181016,000000,26.82,26.82,26.71,26.72,100208,0
+MS_F.US,D,20181017,000000,26.72,26.7899,26.6,26.72,60625,0
+MS_F.US,D,20181018,000000,26.67,26.82,26.65,26.81,61740,0
+MS_F.US,D,20181019,000000,26.78,26.98,26.77,26.98,73759,0
+MS_F.US,D,20181022,000000,26.99,27.1084,26.86,27.07,29747,0
+MS_F.US,D,20181023,000000,27.05,27.05,26.82,26.86,52163,0
+MS_F.US,D,20181024,000000,26.95,26.99,26.83,26.85,45864,0
+MS_F.US,D,20181025,000000,26.85,26.94,26.81,26.94,54500,0
+MS_F.US,D,20181026,000000,26.92,26.92,26.7756,26.88,40063,0
+MS_F.US,D,20181029,000000,26.87,27,26.8413,26.93,54131,0
+MS_F.US,D,20181030,000000,26.94,26.97,26.84,26.94,39229,0
+MS_F.US,D,20181031,000000,26.88,26.94,26.81,26.81,70832,0
+MS_F.US,D,20181101,000000,26.77,26.88,26.77,26.79,12170,0
+MS_F.US,D,20181102,000000,26.75,26.8006,26.58,26.6,49553,0
+MS_F.US,D,20181105,000000,26.58,26.6672,26.55,26.63,35248,0
+MS_F.US,D,20181106,000000,26.63,26.723,26.63,26.66,27255,0
+MS_F.US,D,20181107,000000,26.75,26.8,26.68,26.68,48453,0
+MS_F.US,D,20181108,000000,26.7,26.79,26.69,26.75,42961,0
+MS_F.US,D,20181109,000000,26.7,26.8,26.7,26.76,36520,0
+MS_F.US,D,20181112,000000,26.72,26.76,26.66,26.72,17071,0
+MS_F.US,D,20181113,000000,26.67,26.75,26.67,26.7,19505,0
+MS_F.US,D,20181114,000000,26.69,26.77,26.6224,26.64,23654,0
+MS_F.US,D,20181115,000000,26.55,26.5984,26.41,26.51,62624,0
+MS_F.US,D,20181116,000000,26.43,26.59,26.43,26.5631,48551,0
+MS_F.US,D,20181119,000000,26.5,26.5401,26.36,26.38,423873,0
+MS_F.US,D,20181120,000000,26.29,26.345,26.17,26.28,63140,0
+MS_F.US,D,20181121,000000,26.36,26.45,26.2513,26.42,32534,0
+MS_F.US,D,20181123,000000,26.3,26.4121,26.28,26.39,21358,0
+MS_F.US,D,20181126,000000,26.44,26.44,26.22,26.27,60818,0
+MS_F.US,D,20181127,000000,26.31,26.31,26.22,26.26,30630,0
+MS_F.US,D,20181128,000000,26.3,26.38,26.26,26.26,59823,0
+MS_F.US,D,20181129,000000,26.3,26.3,26.16,26.17,75180,0
+MS_F.US,D,20181130,000000,26.17,26.18,26.02,26.16,101055,0
+MS_F.US,D,20181203,000000,26.25,26.25,26.0828,26.15,73757,0
+MS_F.US,D,20181204,000000,26.13,26.24,26.04,26.12,77410,0
+MS_F.US,D,20181206,000000,26,26.21,25.95,26.19,157499,0
+MS_F.US,D,20181207,000000,26.14,26.31,26.13,26.23,55555,0
+MS_F.US,D,20181210,000000,26.21,26.37,26.12,26.34,182032,0
+MS_F.US,D,20181211,000000,26.35,26.49,26.271,26.49,98059,0
+MS_F.US,D,20181212,000000,26.49,26.5,26.37,26.42,81447,0
+MS_F.US,D,20181213,000000,26.34,26.45,26.25,26.39,76300,0
+MS_F.US,D,20181214,000000,26.33,26.3799,26.25,26.36,583346,0
+MS_F.US,D,20181217,000000,26.38,26.42,26.17,26.36,77883,0
+MS_F.US,D,20181218,000000,26.35,26.36,26.22,26.31,71660,0
+MS_F.US,D,20181219,000000,26.24,26.36,26.16,26.18,75527,0
+MS_F.US,D,20181220,000000,26.15,26.2099,25.82,25.99,88295,0
+MS_F.US,D,20181221,000000,25.94,26.0759,25.83,26.01,112419,0
+MS_F.US,D,20181224,000000,25.87,26.034,25.7601,25.96,44877,0
+MS_F.US,D,20181226,000000,25.96,26.0333,25.9089,25.97,44025,0
+MS_F.US,D,20181227,000000,25.92,26.03,25.78,25.88,129082,0
+MS_F.US,D,20181228,000000,25.48,25.73,25.35,25.72,143112,0
+MS_F.US,D,20181231,000000,25.72,26,25.6801,25.9,95844,0
+MS_F.US,D,20190102,000000,25.84,26.53,25.57,26.1,63394,0
+MS_F.US,D,20190103,000000,26.05,26.2,25.96,26.02,64800,0
+MS_F.US,D,20190104,000000,26.1,26.42,26.01,26.42,154788,0
+MS_F.US,D,20190107,000000,26.41,26.6,26.26,26.47,91699,0
+MS_F.US,D,20190108,000000,26.53,26.58,26.36,26.56,57862,0
+MS_F.US,D,20190109,000000,26.54,26.6081,26.44,26.55,110900,0
+MS_F.US,D,20190110,000000,26.53,26.56,26.38,26.48,65918,0
+MS_F.US,D,20190111,000000,26.41,26.56,26.41,26.48,75627,0
+MS_F.US,D,20190114,000000,26.48,26.7,26.4697,26.51,37599,0
+MS_F.US,D,20190115,000000,26.63,26.63,26.5,26.5,35303,0
+MS_F.US,D,20190116,000000,26.58,26.63,26.53,26.55,17800,0
+MS_F.US,D,20190117,000000,26.55,26.63,26.4752,26.63,29781,0
+MS_F.US,D,20190118,000000,26.59,26.95,26.58,26.95,94745,0
+MS_F.US,D,20190122,000000,26.89,26.9032,26.6994,26.74,113139,0
+MS_F.US,D,20190123,000000,26.79,26.79,26.69,26.74,89435,0
+MS_F.US,D,20190124,000000,26.77,26.83,26.72,26.75,114124,0
+MS_F.US,D,20190125,000000,26.79,27.0199,26.79,26.85,131222,0
+MS_F.US,D,20190128,000000,26.8,26.9399,26.76,26.86,249236,0
+MS_F.US,D,20190129,000000,26.88,26.9876,26.78,26.82,36153,0
+MS_F.US,D,20190130,000000,26.84,27.19,26.83,27.07,70916,0
+MS_F.US,D,20190131,000000,27.06,27.2766,27,27,181319,0
+MS_F.US,D,20190201,000000,26.82,27.1128,26.79,27.06,54891,0
+MS_F.US,D,20190204,000000,27.04,27.06,26.88,27.06,29305,0
+MS_F.US,D,20190205,000000,26.95,27.16,26.92,27.16,35444,0
+MS_F.US,D,20190206,000000,27.09,27.14,27.01,27.07,37710,0
+MS_F.US,D,20190207,000000,27.04,27.11,27.01,27.08,30178,0
+MS_F.US,D,20190208,000000,27.03,27.03,26.89,26.91,36830,0
+MS_F.US,D,20190211,000000,26.92,27.05,26.92,27,42484,0
+MS_F.US,D,20190212,000000,27,27.103,27,27.06,32001,0
+MS_F.US,D,20190213,000000,27.05,27.159,27.03,27.12,59624,0
+MS_F.US,D,20190214,000000,27,27.25,27,27.16,37619,0
+MS_F.US,D,20190215,000000,27.11,27.18,27.05,27.17,68061,0
+MS_F.US,D,20190219,000000,27.17,27.31,27.1596,27.24,24159,0
+MS_F.US,D,20190220,000000,27.2,27.31,27.195,27.29,38614,0
+MS_F.US,D,20190221,000000,27.27,27.3001,27.1807,27.25,71358,0
+MS_F.US,D,20190222,000000,27.25,27.29,27.2426,27.29,22230,0
+MS_F.US,D,20190225,000000,27.33,27.44,27.25,27.4,37941,0
+MS_F.US,D,20190226,000000,27.4,27.44,27.2,27.24,75403,0
+MS_F.US,D,20190227,000000,27.26,27.26,27.08,27.21,71939,0
+MS_F.US,D,20190228,000000,27.22,27.22,27.1001,27.13,86064,0
+MS_F.US,D,20190301,000000,27.16,27.46,27.15,27.46,85259,0
+MS_F.US,D,20190304,000000,27.44,27.58,27.35,27.5,41501,0
+MS_F.US,D,20190305,000000,27.55,27.59,27.46,27.59,111123,0
+MS_F.US,D,20190306,000000,27.58,27.69,27.53,27.68,219812,0
+MS_F.US,D,20190307,000000,27.63,27.69,27.57,27.58,85464,0
+MS_F.US,D,20190308,000000,27.57,27.71,27.53,27.7,52251,0
+MS_F.US,D,20190311,000000,27.71,27.78,27.6885,27.75,78063,0
+MS_F.US,D,20190312,000000,27.78,27.86,27.72,27.76,30289,0
+MS_F.US,D,20190313,000000,27.8,27.91,27.76,27.85,41817,0
+MS_F.US,D,20190314,000000,27.94,28.04,27.91,27.97,159162,0
+MS_F.US,D,20190315,000000,27.98,28.09,27.9448,27.99,40529,0
+MS_F.US,D,20190318,000000,28.12,28.15,28,28.07,252993,0
+MS_F.US,D,20190319,000000,28.03,28.15,27.9776,27.99,56129,0
+MS_F.US,D,20190320,000000,28.02,28.05,27.85,27.89,51063,0
+MS_F.US,D,20190321,000000,27.87,28.0514,27.862,27.91,63920,0
+MS_F.US,D,20190322,000000,27.91,28.19,27.86,28.12,99716,0
+MS_F.US,D,20190325,000000,28.11,28.3,28.095,28.26,82794,0
+MS_F.US,D,20190326,000000,28.32,28.32,28.18,28.25,62344,0
+MS_F.US,D,20190327,000000,28.33,28.375,28.22,28.22,79693,0
+MS_F.US,D,20190328,000000,27.9,27.9,27.72,27.72,54523,0
+MS_F.US,D,20190329,000000,27.74,27.8192,27.65,27.65,122759,0
+MS_F.US,D,20190401,000000,27.75,27.85,27.66,27.77,174848,0
+MS_F.US,D,20190402,000000,27.8,27.86,27.75,27.78,239371,0
+MS_F.US,D,20190403,000000,27.82,27.95,27.8,27.85,62869,0
+MS_F.US,D,20190404,000000,27.95,28,27.89,27.93,71798,0
+MS_F.US,D,20190405,000000,27.88,28.05,27.88,27.94,41457,0
+MS_F.US,D,20190408,000000,27.94,28.08,27.92,27.92,30675,0
+MS_F.US,D,20190409,000000,27.95,27.95,27.8,27.8,28115,0
+MS_F.US,D,20190410,000000,27.87,27.96,27.76,27.9,122885,0
+MS_F.US,D,20190411,000000,27.83,27.96,27.82,27.83,34511,0
+MS_F.US,D,20190412,000000,27.88,27.956,27.88,27.9,26419,0
+MS_F.US,D,20190415,000000,27.96,27.96,27.84,27.87,103952,0
+MS_F.US,D,20190416,000000,27.92,28.08,27.92,27.92,29117,0
+MS_F.US,D,20190417,000000,27.99,27.99,27.84,27.84,17955,0
+MS_F.US,D,20190418,000000,27.92,27.92,27.75,27.79,71273,0
+MS_F.US,D,20190422,000000,27.81,27.81,27.7,27.71,30647,0
+MS_F.US,D,20190423,000000,27.79,27.82,27.71,27.75,51466,0
+MS_F.US,D,20190424,000000,27.79,27.87,27.74,27.74,32408,0
+MS_F.US,D,20190425,000000,27.81,27.81,27.64,27.7,34576,0
+MS_F.US,D,20190426,000000,27.78,27.78,27.55,27.55,39258,0
+MS_F.US,D,20190429,000000,27.58,27.8195,27.58,27.65,39476,0
+MS_F.US,D,20190430,000000,27.71,27.7886,27.56,27.56,205273,0
+MS_F.US,D,20190501,000000,27.62,27.74,27.62,27.69,22918,0
+MS_F.US,D,20190502,000000,27.73,27.73,27.66,27.69,17156,0
+MS_F.US,D,20190503,000000,27.74,27.74,27.59,27.59,20391,0
+MS_F.US,D,20190506,000000,27.59,27.66,27.55,27.6,50236,0
+MS_F.US,D,20190507,000000,27.68,27.68,27.5,27.55,35514,0
+MS_F.US,D,20190508,000000,27.5,27.57,27.48,27.48,24081,0
+MS_F.US,D,20190509,000000,27.49,27.5096,27.39,27.46,28683,0
+MS_F.US,D,20190510,000000,27.55,27.6,27.49,27.53,24742,0
+MS_F.US,D,20190513,000000,27.5,27.6,27.4093,27.41,41216,0
+MS_F.US,D,20190514,000000,27.49,27.62,27.42,27.54,30727,0
+MS_F.US,D,20190515,000000,27.52,27.64,27.5,27.62,40771,0
+MS_F.US,D,20190516,000000,27.64,27.85,27.64,27.74,50671,0
+MS_F.US,D,20190517,000000,27.79,27.79,27.66,27.73,22324,0
+MS_F.US,D,20190520,000000,27.73,27.73,27.5,27.52,35545,0
+MS_F.US,D,20190521,000000,27.55,27.68,27.49,27.64,36000,0
+MS_F.US,D,20190522,000000,27.69,27.76,27.665,27.72,27055,0
+MS_F.US,D,20190523,000000,27.73,27.8,26.73,27.76,25683,0
+MS_F.US,D,20190524,000000,27.79,27.9592,27.72,27.84,36087,0
+MS_F.US,D,20190528,000000,27.8,27.88,27.75,27.76,67135,0
+MS_F.US,D,20190529,000000,27.76,27.88,27.74,27.88,118830,0
+MS_F.US,D,20190530,000000,27.83,27.93,27.79,27.89,51667,0
+MS_F.US,D,20190531,000000,27.92,27.92,27.72,27.76,182406,0
+MS_F.US,D,20190603,000000,27.81,27.94,27.7349,27.91,57326,0
+MS_F.US,D,20190604,000000,27.98,28.15,27.98,28.14,41431,0
+MS_F.US,D,20190605,000000,28.18,28.29,28.12,28.2853,30526,0
+MS_F.US,D,20190606,000000,28.29,28.29,28.0446,28.15,57844,0
+MS_F.US,D,20190607,000000,28.22,28.34,28.19,28.29,53784,0
+MS_F.US,D,20190610,000000,28.34,28.5,28.34,28.37,41394,0
+MS_F.US,D,20190611,000000,28.45,28.4699,28.29,28.29,23507,0
+MS_F.US,D,20190612,000000,28.37,28.37,28.2351,28.32,23305,0
+MS_F.US,D,20190613,000000,28.36,28.45,28.3,28.41,24586,0
+MS_F.US,D,20190614,000000,28.47,28.47,28.33,28.41,54698,0
+MS_F.US,D,20190617,000000,28.46,28.5,28.41,28.43,52550,0
+MS_F.US,D,20190618,000000,28.48,28.68,28.45,28.67,76723,0
+MS_F.US,D,20190619,000000,28.67,28.735,28.54,28.58,47734,0
+MS_F.US,D,20190620,000000,28.71,28.76,28.49,28.5,66461,0
+MS_F.US,D,20190621,000000,28.51,28.57,28.32,28.35,133320,0
+MS_F.US,D,20190624,000000,28.4,28.4167,28.29,28.33,41706,0
+MS_F.US,D,20190625,000000,28.37,28.44,28.28,28.3199,33154,0
+MS_F.US,D,20190626,000000,28.37,28.38,28.26,28.26,44739,0
+MS_F.US,D,20190627,000000,27.99,27.99,27.62,27.65,49663,0
+MS_F.US,D,20190628,000000,27.68,27.68,27.34,27.44,193889,0
+MS_F.US,D,20190701,000000,27.6,27.62,27.44,27.44,79646,0
+MS_F.US,D,20190702,000000,27.52,27.79,27.478,27.77,57736,0
+MS_F.US,D,20190703,000000,27.76,27.9,27.76,27.85,35549,0
+MS_F.US,D,20190705,000000,27.82,27.86,27.67,27.84,24983,0
+MS_F.US,D,20190708,000000,27.84,27.84,27.66,27.74,51280,0
+MS_F.US,D,20190709,000000,27.78,27.82,27.7393,27.76,25709,0
+MS_F.US,D,20190710,000000,27.78,27.87,27.7556,27.84,31680,0
+MS_F.US,D,20190711,000000,27.87,27.96,27.87,27.95,29310,0
+MS_F.US,D,20190712,000000,27.95,28.01,27.9001,28,34815,0
+MS_F.US,D,20190715,000000,28,28.09,27.95,28.04,25682,0
+MS_F.US,D,20190716,000000,28.06,28.1,27.96,28.05,43577,0
+MS_F.US,D,20190717,000000,28.08,28.23,28.01,28.21,66492,0
+MS_F.US,D,20190718,000000,28.2,28.3,28.18,28.22,47365,0
+MS_F.US,D,20190719,000000,28.29,28.41,28.22,28.38,59626,0
+MS_F.US,D,20190722,000000,28.44,28.46,28.31,28.32,42666,0
+MS_F.US,D,20190723,000000,28.38,28.38,28.24,28.27,27472,0
+MS_F.US,D,20190724,000000,28.3,28.47,28.24,28.37,191733,0
+MS_F.US,D,20190725,000000,28.4,28.4,28.23,28.23,64277,0
+MS_F.US,D,20190726,000000,28.36,28.4,28.25,28.26,48212,0
+MS_F.US,D,20190729,000000,28.26,28.2727,28.1884,28.23,193018,0
+MS_F.US,D,20190730,000000,28.25,28.25,28.06,28.07,38171,0
+MS_F.US,D,20190731,000000,28.1,28.18,27.93,27.97,210211,0
+MS_F.US,D,20190801,000000,28.08,28.21,28.02,28.08,54469,0
+MS_F.US,D,20190802,000000,28.08,28.31,28.0414,28.27,74248,0
+MS_F.US,D,20190805,000000,28.23,28.23,27.99,28.02,61272,0
+MS_F.US,D,20190806,000000,28.13,28.23,28.0989,28.23,28275,0
+MS_F.US,D,20190807,000000,28.01,28.18,27.98,28.06,83692,0
+MS_F.US,D,20190808,000000,28.13,28.14,28.02,28.11,40207,0
+MS_F.US,D,20190809,000000,28.09,28.26,28.06,28.2289,47005,0
+MS_F.US,D,20190812,000000,28.21,28.25,28.1416,28.21,29889,0
+MS_F.US,D,20190813,000000,28.16,28.31,28.16,28.23,39834,0
+MS_F.US,D,20190814,000000,28.28,28.31,28.1885,28.26,36689,0
+MS_F.US,D,20190815,000000,28.34,28.36,28.23,28.35,252803,0
+MS_F.US,D,20190816,000000,28.36,28.36,28.1127,28.22,50880,0
+MS_F.US,D,20190819,000000,28.27,28.27,28.13,28.17,40559,0
+MS_F.US,D,20190820,000000,28.22,28.27,28.1011,28.19,33731,0
+MS_F.US,D,20190821,000000,28.27,28.34,28.16,28.18,38453,0
+MS_F.US,D,20190822,000000,28.26,28.34,28.1806,28.27,47142,0
+MS_F.US,D,20190823,000000,28.27,28.35,28.11,28.17,39280,0
+MS_F.US,D,20190826,000000,28.21,28.21,28.12,28.16,28519,0
+MS_F.US,D,20190827,000000,28.17,28.245,28.1301,28.23,53891,0
+MS_F.US,D,20190828,000000,28.24,28.341,28.21,28.21,55376,0
+MS_F.US,D,20190829,000000,28.24,28.296,28.0803,28.12,95680,0
+MS_F.US,D,20190830,000000,28.09,28.18,28,28.02,183911,0
+MS_F.US,D,20190903,000000,28.1,28.21,28.08,28.21,52573,0
+MS_F.US,D,20190904,000000,28.21,28.24,28.17,28.24,72168,0
+MS_F.US,D,20190905,000000,28.24,28.27,28.15,28.22,56983,0
+MS_F.US,D,20190906,000000,28.27,28.29,28.19,28.2,143614,0
+MS_F.US,D,20190909,000000,28.3,28.32,28.2,28.32,23364,0
+MS_F.US,D,20190910,000000,28.31,28.31,28.19,28.26,33821,0
+MS_F.US,D,20190911,000000,28.26,28.32,28.2,28.32,41873,0
+MS_F.US,D,20190912,000000,28.32,28.34,28.2982,28.33,25526,0
+MS_F.US,D,20190913,000000,28.33,28.33,27.7804,27.99,67166,0
+MS_F.US,D,20190916,000000,27.97,28.14,27.92,28.14,55212,0
+MS_F.US,D,20190917,000000,28.12,28.12,28.03,28.08,42756,0
+MS_F.US,D,20190918,000000,28.13,28.18,28.07,28.11,86602,0
+MS_F.US,D,20190919,000000,28.15,28.29,28.1317,28.21,68165,0
+MS_F.US,D,20190920,000000,28.22,28.28,28.185,28.24,41553,0
+MS_F.US,D,20190923,000000,28.24,28.64,28.24,28.6,77070,0
+MS_F.US,D,20190924,000000,28.52,28.58,28.47,28.47,56859,0
+MS_F.US,D,20190925,000000,28.52,28.52,28.35,28.45,24801,0
+MS_F.US,D,20190926,000000,28.52,28.52,28.37,28.4,26336,0
+MS_F.US,D,20190927,000000,27.96,28.08,27.9,28.04,57780,0
+MS_F.US,D,20190930,000000,27.96,28.03,27.87,28.02,231582,0
+MS_F.US,D,20191001,000000,28.03,28.1322,27.9891,28.07,59053,0
+MS_F.US,D,20191002,000000,28.06,28.06,27.93,27.96,253794,0
+MS_F.US,D,20191003,000000,28,28,27.83,27.98,93116,0
+MS_F.US,D,20191004,000000,28.01,28.089,27.83,27.97,79480,0
+MS_F.US,D,20191007,000000,27.97,28.04,27.95,28,67488,0
+MS_F.US,D,20191008,000000,27.99,28.04,27.95,27.95,30000,0
+MS_F.US,D,20191009,000000,28.01,28.1,27.9616,28.04,37843,0
+MS_F.US,D,20191010,000000,28.09,28.09,27.98,28.071,37851,0
+MS_F.US,D,20191011,000000,28.09,28.14,28.02,28.14,19789,0
+MS_F.US,D,20191014,000000,28.14,28.41,28.1292,28.41,47548,0
+MS_F.US,D,20191015,000000,28.46,28.47,28.31,28.31,32469,0
+MS_F.US,D,20191016,000000,28.31,28.53,28.287,28.49,63363,0
+MS_F.US,D,20191017,000000,28.52,28.59,28.4106,28.44,27867,0
+MS_F.US,D,20191018,000000,28.49,28.4938,28.33,28.37,71055,0
+MS_F.US,D,20191021,000000,28.4,28.4596,28.26,28.28,41215,0
+MS_F.US,D,20191022,000000,28.33,28.38,28.27,28.38,33258,0
+MS_F.US,D,20191023,000000,28.38,28.5,28.35,28.47,40075,0
+MS_F.US,D,20191024,000000,28.56,28.61,28.485,28.49,76057,0
+MS_F.US,D,20191025,000000,28.55,28.58,28.51,28.55,100718,0
+MS_F.US,D,20191028,000000,28.57,28.57,28.47,28.54,125411,0
+MS_F.US,D,20191029,000000,28.54,28.54,28.44,28.49,39294,0
+MS_F.US,D,20191030,000000,28.48,28.5,28.38,28.49,57895,0
+MS_F.US,D,20191031,000000,28.4,28.58,28.38,28.46,354713,0
+MS_F.US,D,20191101,000000,28.54,28.54,28.41,28.5,24736,0
+MS_F.US,D,20191104,000000,28.5,28.58,28.43,28.58,15441,0
+MS_F.US,D,20191105,000000,28.51,28.62,28.45,28.58,71554,0
+MS_F.US,D,20191106,000000,28.6,28.68,28.5,28.5,38889,0
+MS_F.US,D,20191107,000000,28.48,28.5041,28.17,28.27,84696,0
+MS_F.US,D,20191108,000000,28.3,28.5855,28.27,28.49,38650,0
+MS_F.US,D,20191111,000000,28.48,28.55,28.445,28.51,16225,0
+MS_F.US,D,20191112,000000,28.54,28.58,28.4897,28.52,38168,0
+MS_F.US,D,20191113,000000,28.57,28.73,28.52,28.7,51954,0
+MS_F.US,D,20191114,000000,28.73,28.84,28.706,28.78,48897,0
+MS_F.US,D,20191115,000000,28.85,28.85,28.68,28.8,19237,0
+MS_F.US,D,20191118,000000,28.64,28.84,28.59,28.79,40476,0
+MS_F.US,D,20191119,000000,28.78,28.7896,28.48,28.7,38624,0
+MS_F.US,D,20191120,000000,28.6,28.7129,28.49,28.58,30551,0
+MS_F.US,D,20191121,000000,28.63,28.69,28.57,28.65,19989,0
+MS_F.US,D,20191122,000000,28.76,28.8,28.69,28.75,29262,0
+MS_F.US,D,20191125,000000,28.8,28.8,28.69,28.73,20047,0
+MS_F.US,D,20191126,000000,28.82,28.9,28.6,28.9,229608,0
+MS_F.US,D,20191127,000000,28.92,29.02,28.8773,28.91,64862,0
+MS_F.US,D,20191129,000000,28.89,28.96,28.7,28.7,143600,0
+MS_F.US,D,20191202,000000,28.7,28.7,28.36,28.47,46332,0
+MS_F.US,D,20191203,000000,28.43,28.6,28.35,28.57,49295,0
+MS_F.US,D,20191204,000000,28.63,28.66,28.5,28.63,56651,0
+MS_F.US,D,20191205,000000,28.66,28.66,28.37,28.37,40808,0
+MS_F.US,D,20191206,000000,28.44,28.44,28.23,28.2427,28902,0
+MS_F.US,D,20191209,000000,28.35,28.47,28.28,28.31,45808,0
+MS_F.US,D,20191210,000000,28.27,28.42,28.24,28.33,36605,0
+MS_F.US,D,20191211,000000,28.34,28.45,28.31,28.44,33840,0
+MS_F.US,D,20191212,000000,28.47,28.47,28.27,28.43,32761,0
+MS_F.US,D,20191213,000000,28.43,28.63,28.344,28.63,40552,0
+MS_F.US,D,20191216,000000,28.68,28.68,28.58,28.59,27316,0
+MS_F.US,D,20191217,000000,28.67,28.79,28.5941,28.73,34049,0
+MS_F.US,D,20191218,000000,28.78,28.86,28.6701,28.86,34508,0
+MS_F.US,D,20191219,000000,28.79,28.8699,28.74,28.8,22786,0
+MS_F.US,D,20191220,000000,28.81,28.93,28.79,28.83,50363,0
+MS_F.US,D,20191223,000000,28.91,28.91,28.72,28.8,47059,0
+MS_F.US,D,20191224,000000,28.89,28.92,28.67,28.74,23356,0
+MS_F.US,D,20191226,000000,28.84,29.09,28.8376,29.08,13471,0
+MS_F.US,D,20191227,000000,29.08,29.18,28.78,28.85,34075,0
+MS_F.US,D,20191230,000000,28.35,28.44,28.319,28.36,25760,0
+MS_F.US,D,20191231,000000,28.3,28.45,28.3,28.3,34844,0
+MS_F.US,D,20200102,000000,28.4,28.73,28.346,28.73,71002,0
+MS_F.US,D,20200103,000000,28.71,29.1,28.71,29.1,78273,0
+MS_F.US,D,20200106,000000,29.02,29.08,28.86,28.86,48989,0
+MS_F.US,D,20200107,000000,28.95,28.95,28.64,28.64,112325,0
+MS_F.US,D,20200108,000000,28.72,28.9,28.558,28.56,62247,0
+MS_F.US,D,20200109,000000,28.56,28.67,28.42,28.63,25964,0
+MS_F.US,D,20200110,000000,28.63,28.66,28.54,28.65,26759,0
+MS_F.US,D,20200113,000000,28.66,28.71,28.62,28.7,49708,0
+MS_F.US,D,20200114,000000,28.67,28.72,28.64,28.67,43131,0
+MS_F.US,D,20200115,000000,28.73,28.76,28.6509,28.73,37167,0
+MS_F.US,D,20200116,000000,28.81,28.896,28.71,28.77,43022,0
+MS_F.US,D,20200117,000000,28.84,28.88,28.8101,28.86,38616,0
+MS_F.US,D,20200121,000000,28.87,28.96,28.82,28.82,38331,0
+MS_F.US,D,20200122,000000,28.8,28.9094,28.8,28.8772,41541,0
+MS_F.US,D,20200123,000000,28.9,28.9,28.76,28.76,32472,0
+MS_F.US,D,20200124,000000,28.74,28.8,28.71,28.78,118524,0
+MS_F.US,D,20200127,000000,28.73,28.77,28.69,28.73,41636,0
+MS_F.US,D,20200128,000000,28.8,28.84,28.745,28.78,40123,0
+MS_F.US,D,20200129,000000,28.87,28.91,28.84,28.89,31551,0
+MS_F.US,D,20200130,000000,28.91,28.97,28.8711,28.88,46554,0
+MS_F.US,D,20200131,000000,28.95,29.03,28.62,28.76,80262,0
+MS_F.US,D,20200203,000000,28.88,29,28.83,29,39424,0
+MS_F.US,D,20200204,000000,28.95,29.1,28.95,29,43119,0
+MS_F.US,D,20200205,000000,29.04,29.11,28.93,29.01,68696,0
+MS_F.US,D,20200206,000000,29.09,29.09,28.925,28.94,53599,0
+MS_F.US,D,20200207,000000,29,29.0889,28.91,29,116499,0
+MS_F.US,D,20200210,000000,29.1,29.12,29.03,29.11,36283,0
+MS_F.US,D,20200211,000000,29.11,29.2449,28.9283,28.94,47593,0
+MS_F.US,D,20200212,000000,28.99,29.03,28.92,28.95,19676,0
+MS_F.US,D,20200213,000000,28.97,29.09,28.9486,29.02,45616,0
+MS_F.US,D,20200214,000000,29.05,29.08,28.99,28.99,46127,0
+MS_F.US,D,20200218,000000,29.07,29.09,28.92,28.92,50134,0
+MS_F.US,D,20200219,000000,28.94,28.94,28.52,28.56,65734,0
+MS_F.US,D,20200220,000000,28.61,28.8,28.61,28.8,54018,0
+MS_F.US,D,20200221,000000,28.82,28.82,28.6,28.7,161249,0
+MS_F.US,D,20200224,000000,28.53,28.7,28.36,28.36,55229,0
+MS_F.US,D,20200225,000000,28.51,28.61,28.2,28.34,166303,0
+MS_F.US,D,20200226,000000,28.37,28.47,27.9979,28.21,111812,0
+MS_F.US,D,20200227,000000,28.06,28.38,27.7001,28.2,118126,0
+MS_F.US,D,20200228,000000,27.99,28.14,27.57,27.57,169415,0
+MS_F.US,D,20200302,000000,27.72,28.12,27.638,28.08,55839,0
+MS_F.US,D,20200303,000000,28.28,28.82,27.97,28.2,56339,0
+MS_F.US,D,20200304,000000,28.39,28.71,28.08,28.67,76887,0
+MS_F.US,D,20200305,000000,28.37,28.5909,28.335,28.37,25633,0
+MS_F.US,D,20200306,000000,28.12,28.41,27.69,28.05,59728,0
+MS_F.US,D,20200309,000000,27.61,27.64,26.85,26.87,77714,0
+MS_F.US,D,20200310,000000,27.09,27.49,26.87,27.21,87859,0
+MS_F.US,D,20200311,000000,27.06,27.11,26.63,27.01,75368,0
+MS_F.US,D,20200312,000000,26.2,26.4903,24.06,25,116353,0
+MS_F.US,D,20200313,000000,25.39,25.96,25.01,25.55,106345,0
+MS_F.US,D,20200316,000000,24.75,24.75,23.57,24,178245,0
+MS_F.US,D,20200317,000000,24.79,24.79,23.12,23.58,175554,0
+MS_F.US,D,20200318,000000,21.77,22.8962,18.7649,19.85,175559,0
+MS_F.US,D,20200319,000000,19.04,21.43,18.78,20.55,867218,0
+MS_F.US,D,20200320,000000,20.86,23.5,20.6001,21.31,173468,0
+MS_F.US,D,20200323,000000,21.38,22.29,19.12,21.1,499555,0
+MS_F.US,D,20200324,000000,22.42,23.71,21.7001,22.76,170309,0
+MS_F.US,D,20200325,000000,23.62,25.65,22.9,24.64,132308,0
+MS_F.US,D,20200326,000000,25,26.2,24.98,25.89,87363,0
+MS_F.US,D,20200327,000000,25.69,25.74,25,25.36,105810,0
+MS_F.US,D,20200330,000000,25.65,25.98,24.57,25.74,80700,0
+MS_F.US,D,20200331,000000,25.85,25.89,25.47,25.65,110009,0
+MS_F.US,D,20200401,000000,25.36,25.36,24.54,25.12,130533,0
+MS_F.US,D,20200402,000000,25.1,25.3,24.52,25.23,107889,0
+MS_F.US,D,20200403,000000,25.17,25.33,24.842,25.33,43449,0
+MS_F.US,D,20200406,000000,25.55,26.13,25.55,25.74,250464,0
+MS_F.US,D,20200407,000000,25.85,26.29,25.6,26.14,96569,0
+MS_F.US,D,20200408,000000,26.17,27.07,26.05,26.48,59025,0
+MS_F.US,D,20200409,000000,26.75,27.71,26.75,26.89,115424,0
+MS_F.US,D,20200413,000000,27,27,26.1,26.99,62459,0
+MS_F.US,D,20200414,000000,27,27.35,26.75,27.1,58940,0
+MS_F.US,D,20200415,000000,26.8,27.24,26.49,27.2,63482,0
+MS_F.US,D,20200416,000000,27.39,27.39,26.97,27.2,39326,0
+MS_F.US,D,20200417,000000,27.25,27.3,26.81,26.93,77833,0
+MS_F.US,D,20200420,000000,26.98,27.16,26.68,27.16,46697,0
+MS_F.US,D,20200421,000000,26.55,26.84,26.43,26.65,31681,0
+MS_F.US,D,20200422,000000,26.98,27.23,26.6905,26.72,53233,0
+MS_F.US,D,20200423,000000,26.95,27.05,26.7,26.89,70709,0
+MS_F.US,D,20200424,000000,27.02,27.23,26.76,27.1061,40876,0
+MS_F.US,D,20200427,000000,27.25,27.4142,27.15,27.25,24461,0
+MS_F.US,D,20200428,000000,27.45,27.45,27.11,27.16,38056,0
+MS_F.US,D,20200429,000000,27.27,27.39,27.18,27.18,81253,0
+MS_F.US,D,20200430,000000,27.15,27.3973,26.96,27.01,141080,0
+MS_F.US,D,20200501,000000,26.98,26.99,26.6217,26.93,42846,0
+MS_F.US,D,20200504,000000,26.99,26.99,26.58,26.75,36598,0
+MS_F.US,D,20200505,000000,26.72,26.81,26.66,26.75,204560,0
+MS_F.US,D,20200506,000000,26.88,26.88,26.61,26.77,143851,0
+MS_F.US,D,20200507,000000,26.77,26.87,26.63,26.69,37455,0
+MS_F.US,D,20200508,000000,26.85,26.85,26.51,26.71,42377,0
+MS_F.US,D,20200511,000000,26.6,26.6909,26.3,26.52,76078,0
+MS_F.US,D,20200512,000000,26.68,26.68,26.43,26.63,14340,0
+MS_F.US,D,20200513,000000,26.7,26.7,26.25,26.3424,19567,0
+MS_F.US,D,20200514,000000,26.28,26.3,25.83,26.06,86281,0
+MS_F.US,D,20200515,000000,26.05,26.15,25.83,25.94,59335,0
+MS_F.US,D,20200518,000000,26.35,26.48,25.95,26.43,41078,0
+MS_F.US,D,20200519,000000,26.47,26.7,26.41,26.61,31803,0
+MS_F.US,D,20200520,000000,26.69,26.705,26.54,26.66,28750,0
+MS_F.US,D,20200521,000000,26.66,26.88,26.62,26.87,27853,0
+MS_F.US,D,20200522,000000,26.93,27.11,26.77,27.11,53075,0
+MS_F.US,D,20200526,000000,27.16,27.39,27.1,27.12,82828,0
+MS_F.US,D,20200527,000000,27.14,27.24,26.91,27.03,43957,0
+MS_F.US,D,20200528,000000,27.13,27.37,26.92,26.95,82795,0
+MS_F.US,D,20200529,000000,27.1,27.22,26.89,27.15,64409,0
+MS_F.US,D,20200601,000000,27.02,27.26,27.02,27.26,13518,0
+MS_F.US,D,20200602,000000,27.26,27.32,27.17,27.32,18576,0
+MS_F.US,D,20200603,000000,27.35,27.45,27.29,27.45,35696,0
+MS_F.US,D,20200604,000000,27.42,27.45,27.3,27.42,36443,0
+MS_F.US,D,20200605,000000,27.44,27.6,27.32,27.58,87074,0
+MS_F.US,D,20200608,000000,27.67,27.71,27.44,27.62,79544,0
+MS_F.US,D,20200609,000000,27.62,27.62,27.42,27.42,47976,0
+MS_F.US,D,20200610,000000,27.49,27.49,27.34,27.43,20211,0
+MS_F.US,D,20200611,000000,27.25,27.29,26.705,26.9,44440,0
+MS_F.US,D,20200612,000000,27.32,27.32,26.64,26.64,40453,0
+MS_F.US,D,20200615,000000,26.49,26.67,26.34,26.62,66451,0
+MS_F.US,D,20200616,000000,26.83,27.04,26.75,26.93,30157,0
+MS_F.US,D,20200617,000000,27.09,27.21,26.97,26.99,39377,0
+MS_F.US,D,20200618,000000,26.99,27.18,26.99,27.1,28060,0
+MS_F.US,D,20200619,000000,27.24,27.27,26.99,27.04,42465,0
+MS_F.US,D,20200622,000000,27.13,27.206,26.85,26.88,30009,0
+MS_F.US,D,20200623,000000,27.16,27.16,26.86,27.06,34601,0
+MS_F.US,D,20200624,000000,27.05,27.0855,26.8,27.04,68962,0
+MS_F.US,D,20200625,000000,27.07,27.13,26.91,26.93,35677,0
+MS_F.US,D,20200626,000000,26.93,26.93,26.75,26.8,47411,0
+MS_F.US,D,20200629,000000,26.48,26.59,26.37,26.55,31294,0
+MS_F.US,D,20200630,000000,26.59,26.6021,26.4,26.58,181927,0
+MS_F.US,D,20200701,000000,26.6,27.02,26.6,27,49142,0
+MS_F.US,D,20200702,000000,27.05,27.25,26.8553,27.16,54359,0
+MS_F.US,D,20200706,000000,27.29,27.32,27.1501,27.32,53904,0
+MS_F.US,D,20200707,000000,27.28,27.28,27.05,27.1,55998,0
+MS_F.US,D,20200708,000000,27.17,27.17,26.9201,27,49199,0
+MS_F.US,D,20200709,000000,27.04,27.05,26.83,27,37845,0
+MS_F.US,D,20200710,000000,26.93,27.05,26.93,27.05,34073,0
+MS_F.US,D,20200713,000000,27.05,27.07,26.97,27.04,37293,0
+MS_F.US,D,20200714,000000,26.97,26.98,26.75,26.98,44687,0
+MS_F.US,D,20200715,000000,27.12,27.12,26.92,26.96,38321,0
+MS_F.US,D,20200716,000000,26.94,27.02,26.85,26.97,104179,0
+MS_F.US,D,20200717,000000,27,27.36,27,27.158,140979,0
+MS_F.US,D,20200720,000000,27.28,27.28,27.14,27.185,45080,0
+MS_F.US,D,20200721,000000,27.15,27.25,27.09,27.17,479756,0
+MS_F.US,D,20200722,000000,27.16,27.215,27.03,27.13,68231,0
+MS_F.US,D,20200723,000000,27.17,27.35,27.13,27.33,30298,0
+MS_F.US,D,20200724,000000,27.38,27.6,27.3037,27.49,19679,0
+MS_F.US,D,20200727,000000,27.46,27.77,27.3924,27.6612,45175,0
+MS_F.US,D,20200728,000000,27.77,27.94,27.67,27.93,19919,0
+MS_F.US,D,20200729,000000,27.94,28.68,27.93,28.6,76604,0
+MS_F.US,D,20200730,000000,28.55,28.78,28.52,28.66,62845,0
+MS_F.US,D,20200731,000000,28.72,28.92,28.645,28.7,177016,0
+MS_F.US,D,20200803,000000,28.7,28.84,28.5423,28.65,37997,0
+MS_F.US,D,20200804,000000,28.66,28.66,28.49,28.55,17430,0
+MS_F.US,D,20200805,000000,28.62,28.71,28.21,28.25,47525,0
+MS_F.US,D,20200806,000000,28.31,28.38,27.92,28,25965,0
+MS_F.US,D,20200807,000000,27.9,27.9331,27.46,27.83,47759,0
+MS_F.US,D,20200810,000000,27.87,28.11,27.72,28.07,43955,0
+MS_F.US,D,20200811,000000,28.11,28.23,27.84,27.91,44455,0
+MS_F.US,D,20200812,000000,27.87,28.14,27.87,28.09,19906,0
+MS_F.US,D,20200813,000000,28.04,28.27,28.04,28.09,32403,0
+MS_F.US,D,20200814,000000,28.19,28.206,28.02,28.02,28768,0
+MS_F.US,D,20200817,000000,28.15,28.24,27.98,28.1,31565,0
+MS_F.US,D,20200818,000000,28.11,28.19,28.09,28.12,85177,0
+MS_F.US,D,20200819,000000,28.16,28.22,28.13,28.14,93911,0
+MS_F.US,D,20200820,000000,28.14,28.33,28.13,28.19,27368,0
+MS_F.US,D,20200821,000000,28.28,28.35,28.21,28.24,23087,0
+MS_F.US,D,20200824,000000,28.25,28.33,28,28.18,61094,0
+MS_F.US,D,20200825,000000,28.21,28.33,28.21,28.3,30278,0
+MS_F.US,D,20200826,000000,28.3,28.32,28.23,28.3,35552,0
+MS_F.US,D,20200827,000000,28.35,28.41,28.19,28.35,31513,0
+MS_F.US,D,20200828,000000,28.39,28.42,28.28,28.29,24592,0
+MS_F.US,D,20200831,000000,28.35,28.4,28.21,28.21,54843,0
+MS_F.US,D,20200901,000000,28.3,28.4,28.17,28.3,114360,0
+MS_F.US,D,20200902,000000,28.3,28.3,28.19,28.22,76581,0
+MS_F.US,D,20200903,000000,28.31,28.37,27.98,28.29,43251,0
+MS_F.US,D,20200904,000000,28.28,28.33,27.89,28.15,33872,0
+MS_F.US,D,20200908,000000,28,28.16,27.9,27.91,27256,0
+MS_F.US,D,20200909,000000,28.05,28.32,27.97,28.11,28687,0
+MS_F.US,D,20200910,000000,28.26,28.27,28.07,28.07,103826,0
+MS_F.US,D,20200911,000000,28.19,28.282,28.0404,28.25,51728,0
+MS_F.US,D,20200914,000000,28.33,28.396,28.16,28.24,31485,0
+MS_F.US,D,20200915,000000,28.33,28.4,28.2214,28.28,40263,0
+MS_F.US,D,20200916,000000,28.36,28.37,28.24,28.26,51413,0
+MS_F.US,D,20200917,000000,28.19,28.33,28.19,28.2,26410,0
+MS_F.US,D,20200918,000000,28.26,28.28,28.02,28.02,46683,0
+MS_F.US,D,20200921,000000,28,28.0697,27.82,28.05,32857,0
+MS_F.US,D,20200922,000000,28.09,28.22,27.9501,28.15,42742,0
+MS_F.US,D,20200923,000000,28.22,28.22,27.53,27.67,50597,0
+MS_F.US,D,20200924,000000,27.65,27.72,27.46,27.46,71326,0
+MS_F.US,D,20200925,000000,27.54,27.95,27.54,27.63,198273,0
+MS_F.US,D,20200928,000000,27.79,27.85,27.69,27.72,143602,0
+MS_F.US,D,20200929,000000,27.47,27.47,27.29,27.3,62921,0
+MS_F.US,D,20200930,000000,27.38,27.38,27.15,27.15,311654,0
+MS_F.US,D,20201001,000000,27.19,27.6,27.19,27.56,61717,0
+MS_F.US,D,20201002,000000,27.43,27.72,27.23,27.72,47803,0
+MS_F.US,D,20201005,000000,27.79,27.92,27.72,27.74,37875,0
+MS_F.US,D,20201006,000000,27.83,28.04,27.7705,28.02,36464,0
+MS_F.US,D,20201007,000000,28.08,28.2194,28.025,28.03,62003,0
+MS_F.US,D,20201008,000000,28.15,28.22,27.88,27.99,68659,0
+MS_F.US,D,20201009,000000,28.04,28.0695,27.7617,27.89,27180,0
+MS_F.US,D,20201012,000000,27.85,28.0185,27.65,27.78,39810,0
+MS_F.US,D,20201013,000000,27.75,27.86,27.74,27.82,60723,0
+MS_F.US,D,20201014,000000,27.76,27.88,27.66,27.72,38917,0
+MS_F.US,D,20201015,000000,27.67,27.825,27.57,27.82,45253,0
+MS_F.US,D,20201016,000000,27.7,27.97,27.7,27.96,48207,0
+MS_F.US,D,20201019,000000,27.96,27.96,27.72,27.81,29610,0
+MS_F.US,D,20201020,000000,27.73,27.96,27.73,27.95,27734,0
+MS_F.US,D,20201021,000000,27.96,27.96,27.605,27.66,39378,0
+MS_F.US,D,20201022,000000,27.66,27.92,27.66,27.9,26088,0
+MS_F.US,D,20201023,000000,27.94,27.95,27.8244,27.9,82872,0
+MS_F.US,D,20201026,000000,27.85,27.9,27.8349,27.88,41897,0
+MS_F.US,D,20201027,000000,27.88,28.03,27.855,27.94,248116,0
+MS_F.US,D,20201028,000000,27.79,27.94,27.76,27.81,73817,0
+MS_F.US,D,20201029,000000,27.81,27.94,27.71,27.75,117756,0
+MS_F.US,D,20201030,000000,27.84,28.01,27.52,27.94,497284,0
+MS_F.US,D,20201102,000000,27.93,28.03,27.86,27.91,79680,0
+MS_F.US,D,20201103,000000,27.86,27.99,27.8568,27.94,165886,0
+MS_F.US,D,20201104,000000,27.96,28.12,27.9486,28.1,417094,0
+MS_F.US,D,20201105,000000,28.1,28.26,28.05,28.16,289823,0
+MS_F.US,D,20201106,000000,28.1,28.169,27.98,27.98,178826,0
+MS_F.US,D,20201109,000000,28.16,28.31,28.0547,28.2,46906,0
+MS_F.US,D,20201110,000000,28.2,28.24,28.08,28.19,26563,0
+MS_F.US,D,20201111,000000,28.15,28.26,28.15,28.22,38012,0
+MS_F.US,D,20201112,000000,28.25,28.25,28.1056,28.13,31123,0
+MS_F.US,D,20201113,000000,28.14,28.26,28.14,28.19,42873,0
+MS_F.US,D,20201116,000000,28.2,28.48,28.1619,28.46,371321,0
+MS_F.US,D,20201117,000000,28.46,28.57,28.32,28.48,80186,0
+MS_F.US,D,20201118,000000,28.34,28.52,28.24,28.24,74963,0
+MS_F.US,D,20201119,000000,28.37,28.5,28.31,28.49,59817,0
+MS_F.US,D,20201120,000000,28.5,28.65,28.4999,28.57,91768,0
+MS_F.US,D,20201123,000000,28.58,28.76,28.57,28.58,156007,0
+MS_F.US,D,20201124,000000,28.58,28.7261,28.51,28.59,51658,0
+MS_F.US,D,20201125,000000,28.64,28.64,28.52,28.58,28495,0
+MS_F.US,D,20201127,000000,28.62,28.6288,28.539,28.6,14302,0
+MS_F.US,D,20201130,000000,28.59,28.615,28.4,28.44,106606,0
+MS_F.US,D,20201201,000000,28.5,28.58,28.42,28.48,34892,0
+MS_F.US,D,20201202,000000,28.53,28.63,28.45,28.57,23500,0
+MS_F.US,D,20201203,000000,28.62,28.71,28.5022,28.71,44559,0
+MS_F.US,D,20201204,000000,28.71,28.81,28.6001,28.77,54351,0
+MS_F.US,D,20201207,000000,28.7,28.8199,28.58,28.81,24062,0
+MS_F.US,D,20201208,000000,28.79,28.97,28.79,28.95,38026,0
+MS_F.US,D,20201209,000000,28.93,28.97,28.86,28.96,41376,0
+MS_F.US,D,20201210,000000,28.95,28.97,28.8477,28.91,23246,0
+MS_F.US,D,20201211,000000,28.91,29.01,28.86,28.89,59667,0
+MS_F.US,D,20201214,000000,28.99,29.03,28.9114,28.96,50119,0
+MS_F.US,D,20201215,000000,29.01,29.09,28.96,28.99,56175,0
+MS_F.US,D,20201216,000000,29.06,29.08,28.93,29.08,55601,0
+MS_F.US,D,20201217,000000,29.11,29.17,29.0116,29.08,42375,0
+MS_F.US,D,20201218,000000,29.17,29.17,28.96,29,63981,0
+MS_F.US,D,20201221,000000,28.8,29.04,28.8,29.0068,37537,0
+MS_F.US,D,20201222,000000,29.04,29.1,28.81,28.97,46819,0
+MS_F.US,D,20201223,000000,29.07,29.07,28.75,28.9,36794,0
+MS_F.US,D,20201224,000000,28.97,29.05,28.87,29.05,17514,0
+MS_F.US,D,20201228,000000,29.11,29.11,28.69,28.69,51811,0
+MS_F.US,D,20201229,000000,28.66,28.82,28.58,28.8,44998,0
+MS_F.US,D,20201230,000000,28.41,28.5,28.2901,28.5,45414,0
+MS_F.US,D,20201231,000000,28.54,28.65,28.4728,28.5,68192,0
+MS_F.US,D,20210104,000000,28.59,28.59,28.13,28.2,32274,0
+MS_F.US,D,20210105,000000,28.29,28.4,28.2,28.35,26080,0
+MS_F.US,D,20210106,000000,28.36,28.3651,27.48,27.9,41515,0
+MS_F.US,D,20210107,000000,27.73,28.1707,27.565,27.97,60538,0
+MS_F.US,D,20210108,000000,28.06,28.1618,27.85,28.09,41158,0
+MS_F.US,D,20210111,000000,28.05,28.05,27.74,27.76,60205,0
+MS_F.US,D,20210112,000000,27.83,27.86,27.355,27.86,77326,0
+MS_F.US,D,20210113,000000,27.86,28.41,27.86,28.3,81702,0
+MS_F.US,D,20210114,000000,28.35,28.5,28.17,28.5,65074,0
+MS_F.US,D,20210115,000000,28.58,28.6,28.35,28.49,32396,0
+MS_F.US,D,20210119,000000,28.56,28.59,28.3481,28.57,29510,0
+MS_F.US,D,20210120,000000,28.59,28.75,28.535,28.73,46179,0
+MS_F.US,D,20210121,000000,28.75,28.75,28.48,28.56,39898,0
+MS_F.US,D,20210122,000000,28.62,28.75,28.55,28.63,31910,0
+MS_F.US,D,20210125,000000,28.73,28.73,28.48,28.48,32957,0
+MS_F.US,D,20210126,000000,28.58,28.64,28.49,28.56,25269,0
+MS_F.US,D,20210127,000000,28.59,28.59,28.17,28.17,32260,0
+MS_F.US,D,20210128,000000,28.44,28.48,28.21,28.48,67312,0
+MS_F.US,D,20210129,000000,28.48,28.538,28.22,28.29,95626,0
+MS_F.US,D,20210201,000000,28.44,28.59,28.31,28.44,18205,0
+MS_F.US,D,20210202,000000,28.4,28.62,28.4,28.53,29307,0
+MS_F.US,D,20210203,000000,28.53,28.58,28.26,28.28,22583,0
+MS_F.US,D,20210204,000000,28.28,28.439,28.1192,28.33,26224,0
+MS_F.US,D,20210205,000000,28.33,28.55,28.315,28.465,14429,0
+MS_F.US,D,20210208,000000,28.58,28.58,28.3214,28.42,22291,0
+MS_F.US,D,20210209,000000,28.5,28.584,28.3301,28.5,17072,0
+MS_F.US,D,20210210,000000,28.5,28.5,28.25,28.39,23663,0
+MS_F.US,D,20210211,000000,28.52,28.52,28.18,28.18,32992,0
+MS_F.US,D,20210212,000000,28.15,28.2445,28,28.1,43619,0
+MS_F.US,D,20210216,000000,28.11,28.1172,27.81,27.81,69282,0
+MS_F.US,D,20210217,000000,28,28,27.83,27.86,30516,0
+MS_F.US,D,20210218,000000,27.92,27.92,27.72,27.87,59980,0
+MS_F.US,D,20210219,000000,27.85,27.94,27.71,27.81,27605,0
+MS_F.US,D,20210222,000000,27.72,27.94,27.6101,27.88,54708,0
+MS_F.US,D,20210223,000000,27.88,27.88,27.51,27.65,72748,0
+MS_F.US,D,20210224,000000,27.65,27.65,27.39,27.47,91156,0
+MS_F.US,D,20210225,000000,27.45,27.51,27.14,27.24,60885,0
+MS_F.US,D,20210226,000000,27.46,28.06,27.19,27.99,165041,0
+MS_F.US,D,20210301,000000,28.08,28.43,28.08,28.33,192727,0
+MS_F.US,D,20210302,000000,28.3,28.49,28.205,28.49,45372,0
+MS_F.US,D,20210303,000000,28.35,28.4095,28.21,28.35,32202,0
+MS_F.US,D,20210304,000000,28.27,28.53,28.185,28.29,33270,0
+MS_F.US,D,20210305,000000,28.34,28.56,28.129,28.38,52555,0
+MS_F.US,D,20210308,000000,28.37,28.4738,28.27,28.39,29379,0
+MS_F.US,D,20210309,000000,28.39,28.53,28.3214,28.485,30608,0
+MS_F.US,D,20210310,000000,28.5,28.63,28.4023,28.62,36588,0
+MS_F.US,D,20210311,000000,28.66,28.83,28.4224,28.74,29708,0
+MS_F.US,D,20210312,000000,28.65,28.65,28.42,28.62,35422,0
+MS_F.US,D,20210315,000000,28.62,28.77,28.6,28.715,45884,0
+MS_F.US,D,20210316,000000,28.61,28.78,28.57,28.69,60282,0
+MS_F.US,D,20210317,000000,28.69,28.75,28.5201,28.73,36246,0
+MS_F.US,D,20210318,000000,28.63,28.63,28.26,28.32,53007,0
+MS_F.US,D,20210319,000000,28.35,28.53,28.18,28.49,38668,0
+MS_F.US,D,20210322,000000,28.57,28.72,28.5,28.61,36426,0
+MS_F.US,D,20210323,000000,28.55,28.69,28.5101,28.6,25166,0
+MS_F.US,D,20210324,000000,28.6,28.8,28.56,28.66,46040,0
+MS_F.US,D,20210325,000000,28.74,28.85,28.6086,28.77,52826,0
+MS_F.US,D,20210326,000000,28.83,28.83,28.5901,28.64,33935,0
+MS_F.US,D,20210329,000000,28.75,28.75,28.43,28.6,55476,0
+MS_F.US,D,20210330,000000,28.13,28.2331,28.06,28.14,43869,0
+MS_F.US,D,20210331,000000,28.18,28.29,28.12,28.15,42173,0
+MS_F.US,D,20210401,000000,28.25,28.34,28.17,28.24,91233,0
+MS_F.US,D,20210405,000000,28.24,28.3,28.09,28.19,82337,0
+MS_F.US,D,20210406,000000,28.2,28.27,28.13,28.26,79779,0
+MS_F.US,D,20210407,000000,28.26,28.3,28.18,28.19,38707,0
+MS_F.US,D,20210408,000000,28.26,28.3079,28.02,28.17,72770,0
+MS_F.US,D,20210409,000000,28.18,28.22,28.09,28.15,449165,0
+MS_F.US,D,20210412,000000,28.12,28.2188,28.06,28.14,42747,0
+MS_F.US,D,20210413,000000,28.13,28.15,28.05,28.09,36919,0
+MS_F.US,D,20210414,000000,28.09,28.18,28,28.07,50992,0
+MS_F.US,D,20210415,000000,28.12,28.15,28.01,28.11,97632,0
+MS_F.US,D,20210416,000000,28.08,28.14,28.04,28.09,65990,0
+MS_F.US,D,20210419,000000,28.09,28.13,28.04,28.09,28054,0
+MS_F.US,D,20210420,000000,28.08,28.0868,27.98,28.03,32131,0
+MS_F.US,D,20210421,000000,28.05,28.15,28.05,28.09,56331,0
+MS_F.US,D,20210422,000000,28.1,28.1,27.97,28.02,43393,0
+MS_F.US,D,20210423,000000,28.04,28.1,28,28.08,63014,0
+MS_F.US,D,20210426,000000,28.09,28.13,28.05,28.13,63121,0
+MS_F.US,D,20210427,000000,28.14,28.17,28.056,28.13,48859,0
+MS_F.US,D,20210428,000000,28.14,28.18,28.01,28.17,52335,0
+MS_F.US,D,20210429,000000,28.1,28.16,28.055,28.1,25880,0
+MS_F.US,D,20210430,000000,28.04,28.12,27.94,27.94,121097,0
+MS_F.US,D,20210503,000000,28,28.1,27.97,28.09,38270,0
+MS_F.US,D,20210504,000000,27.97,28.17,27.97,28.15,54295,0
+MS_F.US,D,20210505,000000,28.07,28.24,28.07,28.23,30668,0
+MS_F.US,D,20210506,000000,28.1,28.22,28.07,28.19,35962,0
+MS_F.US,D,20210507,000000,28.11,28.321,28.11,28.3,44757,0
+MS_F.US,D,20210510,000000,28.2,28.3,28.1201,28.16,29297,0
+MS_F.US,D,20210511,000000,28.05,28.08,27.91,27.96,53400,0
+MS_F.US,D,20210512,000000,27.95,27.96,27.76,27.83,104157,0
+MS_F.US,D,20210513,000000,27.83,27.95,27.78,27.91,31075,0
+MS_F.US,D,20210514,000000,28.03,28.06,27.93,28.03,30199,0
+MS_F.US,D,20210517,000000,28.05,28.11,27.9538,28.07,83689,0
+MS_F.US,D,20210518,000000,28.03,28.12,28,28.12,47864,0
+MS_F.US,D,20210519,000000,28.01,28.1,27.9383,28.1,62290,0
+MS_F.US,D,20210520,000000,28.14,28.29,28.0546,28.27,79047,0
+MS_F.US,D,20210521,000000,28.2,28.37,28.12,28.358,46508,0
+MS_F.US,D,20210524,000000,28.37,28.49,28.27,28.41,34929,0
+MS_F.US,D,20210525,000000,28.48,28.48,28.2325,28.45,35932,0
+MS_F.US,D,20210526,000000,28.47,28.47,28.2854,28.355,27831,0
+MS_F.US,D,20210527,000000,28.42,28.47,28.3155,28.47,33656,0
+MS_F.US,D,20210528,000000,28.49,28.59,28.33,28.4,199809,0
+MS_F.US,D,20210601,000000,28.5,28.5739,28.31,28.35,98319,0
+MS_F.US,D,20210602,000000,28.43,28.54,28.32,28.52,62036,0
+MS_F.US,D,20210603,000000,28.5,28.55,28.4325,28.54,21131,0
+MS_F.US,D,20210604,000000,28.59,28.63,28.4613,28.6279,24033,0
+MS_F.US,D,20210607,000000,28.64,28.64,28.4401,28.46,35372,0
+MS_F.US,D,20210608,000000,28.57,28.73,28.51,28.72,35079,0
+MS_F.US,D,20210609,000000,28.74,28.88,28.74,28.88,38188,0
+MS_F.US,D,20210610,000000,28.88,28.94,28.74,28.88,51818,0
+MS_F.US,D,20210611,000000,28.9,28.9,28.7508,28.8933,13148,0
+MS_F.US,D,20210614,000000,28.9,28.95,28.81,28.95,37069,0
+MS_F.US,D,20210615,000000,28.95,28.95,28.82,28.95,23996,0
+MS_F.US,D,20210616,000000,28.88,28.94,28.81,28.86,34523,0
+MS_F.US,D,20210617,000000,28.92,28.94,28.77,28.84,30615,0
+MS_F.US,D,20210618,000000,28.9,28.93,28.78,28.78,33403,0
+MS_F.US,D,20210621,000000,28.87,28.88,28.74,28.77,60790,0
+MS_F.US,D,20210622,000000,28.83,28.89,28.75,28.82,108405,0
+MS_F.US,D,20210623,000000,28.83,28.89,28.8,28.83,18489,0
+MS_F.US,D,20210624,000000,28.88,28.895,28.8,28.83,32537,0
+MS_F.US,D,20210625,000000,28.87,28.87,28.65,28.72,62709,0
+MS_F.US,D,20210628,000000,28.8,28.8,28.61,28.69,72494,0
+MS_F.US,D,20210629,000000,28.31,28.36,28.21,28.28,36470,0
+MS_F.US,D,20210630,000000,28.29,28.42,28.23,28.3,169023,0
+MS_F.US,D,20210701,000000,28.31,28.39,28.25,28.29,34353,0
+MS_F.US,D,20210702,000000,28.31,28.34,28.26,28.27,28945,0
+MS_F.US,D,20210706,000000,28.31,28.355,28.2555,28.3,67537,0
+MS_F.US,D,20210707,000000,28.33,28.41,28.29,28.41,36283,0
+MS_F.US,D,20210708,000000,28.41,28.41,28.28,28.3,30084,0
+MS_F.US,D,20210709,000000,28.3,28.35,28.21,28.22,52364,0
+MS_F.US,D,20210712,000000,28.31,28.32,28.24,28.3,51619,0
+MS_F.US,D,20210713,000000,28.24,28.2921,28.125,28.16,55790,0
+MS_F.US,D,20210714,000000,28.21,28.21,28.0904,28.12,65458,0
+MS_F.US,D,20210715,000000,28.16,28.2022,28.04,28.11,91828,0
+MS_F.US,D,20210716,000000,28.13,28.17,28.01,28.08,64896,0
+MS_F.US,D,20210719,000000,28,28.0614,27.9109,27.97,45737,0
+MS_F.US,D,20210720,000000,28.04,28.1,27.95,28.08,44536,0
+MS_F.US,D,20210721,000000,28.1,28.1,27.93,28,77400,0
+MS_F.US,D,20210722,000000,28.02,28.09,27.97,28.06,29753,0
+MS_F.US,D,20210723,000000,28.06,28.0792,27.95,28.02,47137,0
+MS_F.US,D,20210726,000000,28.04,28.09,28.01,28.03,46367,0
+MS_F.US,D,20210727,000000,28.03,28.03,27.8,27.98,47890,0
+MS_F.US,D,20210728,000000,27.98,28.04,27.94,28.04,46704,0
+MS_F.US,D,20210729,000000,28.05,28.1,28,28.07,37272,0
+MS_F.US,D,20210730,000000,28.07,28.29,28.07,28.29,53295,0
+MS_F.US,D,20210802,000000,28.3,28.34,28.235,28.33,29386,0
+MS_F.US,D,20210803,000000,28.33,28.33,28.25,28.26,35722,0
+MS_F.US,D,20210804,000000,28.29,28.32,28.2,28.32,20667,0
+MS_F.US,D,20210805,000000,28.39,28.47,28.365,28.45,34672,0
+MS_F.US,D,20210806,000000,28.5,28.52,28.4245,28.52,33665,0
+MS_F.US,D,20210809,000000,28.52,28.5231,28.27,28.27,32446,0
+MS_F.US,D,20210810,000000,28.36,28.36,28.13,28.33,36069,0
+MS_F.US,D,20210811,000000,28.36,28.36,28.1768,28.2,47234,0
+MS_F.US,D,20210812,000000,28.24,28.41,28.15,28.39,161779,0
+MS_F.US,D,20210813,000000,28.39,28.53,28.32,28.47,39467,0
+MS_F.US,D,20210816,000000,28.48,28.52,28.37,28.52,105170,0
+MS_F.US,D,20210817,000000,28.51,28.51,28.24,28.3,61869,0
+MS_F.US,D,20210818,000000,28.37,28.37,28.15,28.22,28665,0
+MS_F.US,D,20210819,000000,28.05,28.209,28.019,28.15,75694,0
+MS_F.US,D,20210820,000000,28.18,28.25,28.11,28.16,38845,0
+MS_F.US,D,20210823,000000,28.2,28.24,28.13,28.2,33287,0
+MS_F.US,D,20210824,000000,28.24,28.24,28.1,28.13,58594,0
+MS_F.US,D,20210825,000000,28.19,28.22,28.14,28.2,23696,0
+MS_F.US,D,20210826,000000,28.2,28.21,28.08,28.08,16227,0
+MS_F.US,D,20210827,000000,28.17,28.27,28.06,28.27,32755,0
+MS_F.US,D,20210830,000000,28.27,28.33,28.12,28.12,46095,0
+MS_F.US,D,20210831,000000,28.17,28.21,28.04,28.1,197948,0
+MS_F.US,D,20210901,000000,28.17,28.33,28.09,28.33,56302,0
+MS_F.US,D,20210902,000000,28.36,28.42,28.3,28.4182,36632,0
+MS_F.US,D,20210903,000000,28.42,28.45,28.375,28.44,18861,0
+MS_F.US,D,20210907,000000,28.47,28.47,28.26,28.42,33503,0
+MS_F.US,D,20210908,000000,28.5,28.52,28.38,28.47,30175,0
+MS_F.US,D,20210909,000000,28.47,28.62,28.33,28.57,41630,0
+MS_F.US,D,20210910,000000,28.58,28.65,28.48,28.55,29213,0
+MS_F.US,D,20210913,000000,28.48,28.5,28.37,28.37,41753,0
+MS_F.US,D,20210914,000000,28.44,28.44,28.31,28.39,19947,0
+MS_F.US,D,20210915,000000,28.39,28.44,28.3,28.33,48126,0
+MS_F.US,D,20210916,000000,28.42,28.58,28.31,28.58,27031,0
+MS_F.US,D,20210917,000000,28.58,28.6,28.44,28.46,48322,0
+MS_F.US,D,20210920,000000,28.42,28.5255,28.3001,28.46,36298,0
+MS_F.US,D,20210921,000000,28.5,28.5,28.33,28.4,41945,0
+MS_F.US,D,20210922,000000,28.45,28.62,28.37,28.56,82881,0
+MS_F.US,D,20210923,000000,28.59,28.68,28.36,28.42,43489,0
+MS_F.US,D,20210924,000000,28.48,28.48,28.3001,28.43,32111,0
+MS_F.US,D,20210927,000000,28.42,28.44,28.23,28.38,36874,0
+MS_F.US,D,20210928,000000,28.36,28.4108,28.07,28.2952,297437,0
+MS_F.US,D,20210929,000000,28,28.19,27.85,28.13,52244,0
+MS_F.US,D,20210930,000000,28.03,28.22,27.9773,28.02,84471,0
+MS_F.US,D,20211001,000000,28.15,28.18,28.02,28.02,22098,0
+MS_F.US,D,20211004,000000,28.02,28.02,27.72,27.72,41039,0
+MS_F.US,D,20211005,000000,27.85,27.8899,27.6,27.62,55274,0
+MS_F.US,D,20211006,000000,27.61,27.73,27.43,27.62,39781,0
+MS_F.US,D,20211007,000000,27.56,27.69,27.5408,27.62,51439,0
+MS_F.US,D,20211008,000000,27.63,27.63,27.43,27.6,30553,0
+MS_F.US,D,20211011,000000,27.63,27.69,27.52,27.63,21279,0
+MS_F.US,D,20211012,000000,27.64,27.8,27.636,27.79,33515,0
+MS_F.US,D,20211013,000000,27.8,27.97,27.765,27.77,64853,0
+MS_F.US,D,20211014,000000,27.9,28.15,27.8835,28.12,58103,0
+MS_F.US,D,20211015,000000,28.1,28.1,27.86,27.96,72339,0
+MS_F.US,D,20211018,000000,28,28.09,27.8,28.08,29861,0
+MS_F.US,D,20211019,000000,28.05,28.08,27.97,28.06,46286,0
+MS_F.US,D,20211020,000000,27.98,28.17,27.95,28.15,55787,0
+MS_F.US,D,20211021,000000,28.2,28.2,28.0668,28.18,39539,0
+MS_F.US,D,20211022,000000,28.18,28.28,28.11,28.26,50141,0
+MS_F.US,D,20211025,000000,28.27,28.38,28.12,28.38,38301,0
+MS_F.US,D,20211026,000000,28.35,28.35,28.17,28.28,25102,0
+MS_F.US,D,20211027,000000,28.22,28.3,28.2,28.24,69160,0
+MS_F.US,D,20211028,000000,28.24,28.3095,28.2,28.25,28439,0
+MS_F.US,D,20211029,000000,28.27,28.48,28.1,28.25,110427,0
+MS_F.US,D,20211101,000000,28.28,28.395,28.26,28.32,43563,0
+MS_F.US,D,20211102,000000,28.32,28.37,28.19,28.21,66034,0
+MS_F.US,D,20211103,000000,28.21,28.3,28.2,28.2,52353,0
+MS_F.US,D,20211104,000000,28.26,28.31,28.18,28.23,212641,0
+MS_F.US,D,20211105,000000,28.22,28.32,28.22,28.2997,44995,0
+MS_F.US,D,20211108,000000,28.32,28.32,28.2,28.23,24704,0
+MS_F.US,D,20211109,000000,28.23,28.25,28.105,28.1545,29070,0
+MS_F.US,D,20211110,000000,28.21,28.21,27.87,27.95,37584,0
+MS_F.US,D,20211111,000000,27.9,28.03,27.71,27.74,32794,0
+MS_F.US,D,20211112,000000,27.76,27.87,27.66,27.66,27814,0
+MS_F.US,D,20211115,000000,27.68,27.69,27.52,27.52,26987,0
+MS_F.US,D,20211116,000000,27.59,27.62,27.44,27.455,45716,0
+MS_F.US,D,20211117,000000,27.42,27.68,27.31,27.64,52049,0
+MS_F.US,D,20211118,000000,27.7,27.7,27.35,27.65,85160,0
+MS_F.US,D,20211119,000000,27.65,27.65,27.42,27.49,47640,0
+MS_F.US,D,20211122,000000,27.42,27.5523,27.36,27.38,63017,0
+MS_F.US,D,20211123,000000,27.38,27.42,27.25,27.36,171119,0
+MS_F.US,D,20211124,000000,27.37,27.49,27.29,27.38,84982,0
+MS_F.US,D,20211126,000000,27.2,27.288,27.15,27.24,52846,0
+MS_F.US,D,20211129,000000,27.32,27.41,27.3,27.41,70436,0
+MS_F.US,D,20211130,000000,27.32,27.49,27.2786,27.37,254131,0
+MS_F.US,D,20211201,000000,27.39,27.67,27.33,27.331,53288,0
+MS_F.US,D,20211202,000000,27.34,27.49,27.34,27.45,35236,0
+MS_F.US,D,20211203,000000,27.41,27.446,27.37,27.42,32287,0
+MS_F.US,D,20211206,000000,27.45,27.6,27.4,27.55,35017,0
+MS_F.US,D,20211207,000000,27.69,27.76,27.57,27.57,28992,0
+MS_F.US,D,20211208,000000,27.64,27.64,27.45,27.6,23285,0
+MS_F.US,D,20211209,000000,27.47,27.67,27.45,27.49,33867,0
+MS_F.US,D,20211210,000000,27.6,27.62,27.35,27.36,36748,0
+MS_F.US,D,20211213,000000,27.41,27.4706,27.3246,27.45,29093,0
+MS_F.US,D,20211214,000000,27.34,27.47,27.34,27.42,31790,0
+MS_F.US,D,20211215,000000,27.47,27.58,27.37,27.46,44408,0
+MS_F.US,D,20211216,000000,27.55,27.79,27.49,27.78,37823,0
+MS_F.US,D,20211217,000000,27.67,27.774,27.48,27.53,52153,0
+MS_F.US,D,20211220,000000,27.48,27.6,27.43,27.5405,77234,0
+MS_F.US,D,20211221,000000,27.58,27.8,27.58,27.79,43286,0
+MS_F.US,D,20211222,000000,27.79,28.1,27.79,28.01,52435,0
+MS_F.US,D,20211223,000000,28.15,28.18,27.9487,28,53907,0
+MS_F.US,D,20211227,000000,28.11,28.125,27.9301,27.9301,51736,0
+MS_F.US,D,20211228,000000,27.93,28.12,27.93,27.96,52815,0
+MS_F.US,D,20211229,000000,27.96,28.2,27.96,28.185,47223,0
+MS_F.US,D,20211230,000000,27.81,27.85,27.67,27.83,42986,0
+MS_F.US,D,20211231,000000,27.72,27.9,27.71,27.71,86128,0
+MS_F.US,D,20220103,000000,27.71,27.84,27.6,27.6,52939,0
+MS_F.US,D,20220104,000000,27.67,27.67,27.3411,27.45,37611,0
+MS_F.US,D,20220105,000000,27.45,27.52,27.0975,27.22,58989,0
+MS_F.US,D,20220106,000000,27.36,27.36,27.08,27.31,42529,0
+MS_F.US,D,20220107,000000,27.15,27.42,27.15,27.4044,33713,0
+MS_F.US,D,20220110,000000,27.2,27.42,27.1793,27.42,43284,0
+MS_F.US,D,20220111,000000,27.39,27.74,27.3281,27.68,49939,0
+MS_F.US,D,20220112,000000,27.63,27.68,27.57,27.68,29389,0
+MS_F.US,D,20220113,000000,27.7,27.74,27.61,27.7,34071,0
+MS_F.US,D,20220114,000000,27.67,27.71,27.54,27.68,43875,0
+MS_F.US,D,20220118,000000,27.6,27.67,27.47,27.51,63354,0
+MS_F.US,D,20220119,000000,27.62,27.68,27.49,27.53,28755,0
+MS_F.US,D,20220120,000000,27.54,27.68,27.31,27.34,82650,0
+MS_F.US,D,20220121,000000,27.43,27.58,27.26,27.57,47005,0
+MS_F.US,D,20220124,000000,27.49,27.49,27.06,27.3,61625,0
+MS_F.US,D,20220125,000000,27.18,27.3,27.16,27.18,28454,0
+MS_F.US,D,20220126,000000,27.24,27.3305,26.86,26.9,51778,0
+MS_F.US,D,20220127,000000,27.03,27.1186,26.65,26.82,63699,0
+MS_F.US,D,20220128,000000,26.86,26.8928,26.41,26.73,59243,0
+MS_F.US,D,20220131,000000,26.73,27.12,26.7203,27.12,85704,0
+MS_F.US,D,20220201,000000,27.01,27.25,27.01,27.2,51018,0
+MS_F.US,D,20220202,000000,27.23,27.23,26.8801,27.03,69836,0
+MS_F.US,D,20220203,000000,26.93,26.93,26.71,26.8063,42125,0
+MS_F.US,D,20220204,000000,26.69,26.88,26.58,26.76,44199,0
+MS_F.US,D,20220207,000000,26.7,26.7936,26.65,26.73,24318,0
+MS_F.US,D,20220208,000000,26.72,26.78,26.6,26.78,157277,0
+MS_F.US,D,20220209,000000,26.83,27,26.69,26.95,81646,0
+MS_F.US,D,20220210,000000,26.95,27.01,26.57,26.97,77757,0
+MS_F.US,D,20220211,000000,26.91,26.9492,26.69,26.86,69312,0
+MS_F.US,D,20220214,000000,26.92,26.92,26.6288,26.7136,91369,0
+MS_F.US,D,20220215,000000,26.86,26.98,26.73,26.82,50997,0
+MS_F.US,D,20220216,000000,26.74,26.96,26.7,26.89,46133,0
+MS_F.US,D,20220217,000000,26.83,26.96,26.66,26.75,46397,0
+MS_F.US,D,20220218,000000,26.72,26.8686,26.62,26.68,53945,0
+MS_F.US,D,20220222,000000,26.67,26.69,26.44,26.49,82579,0
+MS_F.US,D,20220223,000000,26.61,26.627,26.38,26.44,36622,0
+MS_F.US,D,20220224,000000,26.34,26.75,23.71,26.75,104809,0
+MS_F.US,D,20220225,000000,26.77,27.14,26.56,27.1,160270,0
+MS_F.US,D,20220228,000000,27.06,27.1489,26.96,27.02,40040,0
+MS_F.US,D,20220301,000000,27.12,27.2,27.01,27.08,24565,0
+MS_F.US,D,20220302,000000,27.16,27.176,27.01,27.14,66608,0
+MS_F.US,D,20220303,000000,27.18,27.2475,26.96,26.99,30967,0
+MS_F.US,D,20220304,000000,27.07,27.07,26.82,26.87,36966,0
+MS_F.US,D,20220307,000000,26.87,26.87,26.6349,26.6986,44099,0
+MS_F.US,D,20220308,000000,26.79,26.79,26.4176,26.76,42472,0
+MS_F.US,D,20220309,000000,26.76,26.95,26.61,26.86,35825,0
+MS_F.US,D,20220310,000000,26.78,26.808,26.57,26.7101,17220,0
+MS_F.US,D,20220311,000000,26.68,26.8408,26.51,26.51,30351,0
+MS_F.US,D,20220314,000000,26.44,26.4481,26.09,26.22,54049,0
+MS_F.US,D,20220315,000000,26.26,26.45,26.15,26.42,40023,0
+MS_F.US,D,20220316,000000,26.3,26.9,26.3,26.9,64954,0
+MS_F.US,D,20220317,000000,26.89,27.19,26.775,27.03,53619,0
+MS_F.US,D,20220318,000000,26.9,27.15,26.9,27.09,48727,0
+MS_F.US,D,20220321,000000,27.08,27.17,27.01,27.09,33818,0
+MS_F.US,D,20220322,000000,27,27.1347,26.8674,26.99,42479,0
+MS_F.US,D,20220323,000000,27,27.0945,26.99,27.02,26753,0
+MS_F.US,D,20220324,000000,27.1,27.12,27.01,27.03,30331,0
+MS_F.US,D,20220325,000000,26.96,27.16,26.8,26.95,40194,0
+MS_F.US,D,20220328,000000,27,27.05,26.84,26.91,38435,0
+MS_F.US,D,20220329,000000,26.97,27.1033,26.95,27.1,36246,0
+MS_F.US,D,20220330,000000,26.68,26.91,26.68,26.88,35386,0
+MS_F.US,D,20220331,000000,26.88,26.92,26.66,26.71,59508,0
+MS_F.US,D,20220401,000000,27.1171,27.1171,26.61,26.725,23663,0
+MS_F.US,D,20220404,000000,26.67,26.94,26.57,26.57,32405,0
+MS_F.US,D,20220405,000000,26.54,26.57,26.13,26.14,53871,0
+MS_F.US,D,20220406,000000,25.88,26.26,25.88,26.02,58674,0
+MS_F.US,D,20220407,000000,26.01,26.29,25.9716,26.1,33132,0
+MS_F.US,D,20220408,000000,25.99,26.205,25.97,26.05,35771,0
+MS_F.US,D,20220411,000000,26.01,26.1,25.94,26.1,45939,0
+MS_F.US,D,20220412,000000,26.17,26.2,26.1,26.1997,40927,0
+MS_F.US,D,20220413,000000,26.19,26.34,26.0932,26.11,52341,0
+MS_F.US,D,20220414,000000,26.11,26.3964,26.03,26.03,71018,0
+MS_F.US,D,20220418,000000,26.21,26.4383,26.04,26.13,45202,0
+MS_F.US,D,20220419,000000,26.1,26.36,26.03,26.29,143914,0
+MS_F.US,D,20220420,000000,26.21,26.57,26.1763,26.48,54697,0
+MS_F.US,D,20220421,000000,26.48,26.61,26.31,26.53,78228,0
+MS_F.US,D,20220422,000000,26.45,26.59,26.2824,26.47,61933,0
+MS_F.US,D,20220425,000000,26.33,26.67,26.2593,26.66,46796,0
+MS_F.US,D,20220426,000000,26.62,26.68,26.43,26.43,47035,0
+MS_F.US,D,20220427,000000,26.56,26.5906,25.8,25.96,83325,0
+MS_F.US,D,20220428,000000,26.01,26.23,25.67,26.17,76647,0
+MS_F.US,D,20220429,000000,26.03,26.1,25.81,26,104862,0
+MS_F.US,D,20220502,000000,25.84,25.9083,25.4,25.65,100119,0
+MS_F.US,D,20220503,000000,25.66,25.9209,25.47,25.7591,51724,0
+MS_F.US,D,20220504,000000,25.57,26.1,25.5,25.92,55621,0
+MS_F.US,D,20220505,000000,25.77,26.0032,25.45,25.8,47661,0
+MS_F.US,D,20220506,000000,25.65,25.75,25.49,25.67,45839,0
+MS_F.US,D,20220509,000000,25.5,25.81,25.29,25.78,151674,0
+MS_F.US,D,20220510,000000,25.89,25.91,25.58,25.71,52811,0
+MS_F.US,D,20220511,000000,25.7,25.92,25.55,25.8,69390,0
+MS_F.US,D,20220512,000000,25.74,25.98,25.57,25.75,48970,0
+MS_F.US,D,20220513,000000,25.7,25.9,25.63,25.82,46778,0
+MS_F.US,D,20220516,000000,25.75,25.87,25.46,25.75,60729,0
+MS_F.US,D,20220517,000000,25.75,25.88,25.585,25.65,128511,0
+MS_F.US,D,20220518,000000,25.56,25.74,25.45,25.51,94364,0
+MS_F.US,D,20220519,000000,25.51,25.74,25.45,25.47,82242,0
+MS_F.US,D,20220520,000000,25.54,25.71,25.45,25.45,74732,0
+MS_F.US,D,20220523,000000,25.45,25.62,25.29,25.33,90686,0
+MS_F.US,D,20220524,000000,25.43,25.76,25.3509,25.75,32051,0
+MS_F.US,D,20220525,000000,25.705,26.24,25.705,26,69872,0
+MS_F.US,D,20220526,000000,25.87,26.38,25.84,26,104271,0
+MS_F.US,D,20220527,000000,26,26.6,26,26.43,75672,0
+MS_F.US,D,20220531,000000,25.9709,26.6,25.9709,26.36,230114,0
+MS_F.US,D,20220601,000000,26.3,26.44,26.15,26.35,40450,0
+MS_F.US,D,20220602,000000,26.22,26.37,26.0221,26.22,79519,0
+MS_F.US,D,20220603,000000,26.06,26.24,25.96,26.11,61176,0
+MS_F.US,D,20220606,000000,26.311,26.311,26.03,26.11,27420,0
+MS_F.US,D,20220607,000000,26.07,26.48,26.05,26.4,34611,0
+MS_F.US,D,20220608,000000,26.3,26.45,26.11,26.11,33684,0
+MS_F.US,D,20220609,000000,26.07,26.29,25.9051,25.93,26917,0
+MS_F.US,D,20220610,000000,25.7,25.99,25.56,25.82,74043,0
+MS_F.US,D,20220613,000000,25.78,25.78,25.32,25.52,48407,0
+MS_F.US,D,20220614,000000,25.52,25.93,25.38,25.7,127924,0
+MS_F.US,D,20220615,000000,25.74,26.6,25.59,26.47,172142,0
+MS_F.US,D,20220616,000000,26.26,26.59,26.1,26.25,261371,0
+MS_F.US,D,20220617,000000,26.24,26.45,26.14,26.19,263507,0
+MS_F.US,D,20220621,000000,26.49,26.57,26.21,26.48,106040,0
+MS_F.US,D,20220622,000000,26.41,26.6067,26.41,26.59,64993,0
+MS_F.US,D,20220623,000000,26.51,26.64,26.42,26.42,40452,0
+MS_F.US,D,20220624,000000,26.56,26.5982,26.33,26.49,73578,0
+MS_F.US,D,20220627,000000,26.44,26.59,26.3574,26.54,43788,0
+MS_F.US,D,20220628,000000,26.62,26.65,26.42,26.48,27774,0
+MS_F.US,D,20220629,000000,26.05,26.2698,26.05,26.09,56564,0
+MS_F.US,D,20220630,000000,25.95,26.23,25.74,25.76,150212,0
+MS_F.US,D,20220701,000000,25.82,25.96,25.73,25.96,55875,0
+MS_F.US,D,20220705,000000,25.8,25.93,25.56,25.76,80125,0
+MS_F.US,D,20220706,000000,25.8,25.82,25.6,25.69,61703,0
+MS_F.US,D,20220707,000000,25.6672,25.7739,25.66,25.66,20479,0
+MS_F.US,D,20220708,000000,25.746,25.746,25.61,25.73,50431,0
+MS_F.US,D,20220711,000000,25.8132,25.82,25.7001,25.73,19424,0
+MS_F.US,D,20220712,000000,25.82,25.91,25.67,25.67,41192,0
+MS_F.US,D,20220713,000000,25.71,25.77,25.58,25.6,35287,0
+MS_F.US,D,20220714,000000,25.57,25.63,25.52,25.58,66785,0
+MS_F.US,D,20220715,000000,25.75,25.91,25.62,25.91,164201,0
+MS_F.US,D,20220718,000000,25.9,25.96,25.8102,25.9,22476,0
+MS_F.US,D,20220719,000000,25.9,25.9699,25.7601,25.94,23780,0
+MS_F.US,D,20220720,000000,25.8419,26.06,25.8,25.89,33803,0
+MS_F.US,D,20220721,000000,25.89,25.9802,25.89,25.97,21525,0
+MS_F.US,D,20220722,000000,26.01,26.1,25.9515,26.04,17974,0
+MS_F.US,D,20220725,000000,25.97,26.04,25.9,26.03,20837,0
+MS_F.US,D,20220726,000000,26.01,26.06,25.8847,26.02,14759,0
+MS_F.US,D,20220727,000000,25.97,26.05,25.93,26,14609,0
+MS_F.US,D,20220728,000000,26.04,26.04,25.86,25.96,90306,0
+MS_F.US,D,20220729,000000,25.98,26.4,25.96,26.31,200966,0
+MS_F.US,D,20220801,000000,26.25,26.46,26.06,26.18,121575,0
+MS_F.US,D,20220802,000000,26.19,26.27,25.9,25.97,418954,0
+MS_F.US,D,20220803,000000,26,26.3,26,26.3,40603,0
+MS_F.US,D,20220804,000000,26.25,26.3166,26.1255,26.31,35966,0
+MS_F.US,D,20220805,000000,26.17,26.17,25.99,26.16,17276,0
+MS_F.US,D,20220808,000000,26.21,26.2209,26.03,26.11,23287,0
+MS_F.US,D,20220809,000000,25.98,26.1299,25.81,25.83,28249,0
+MS_F.US,D,20220810,000000,26.01,26.1486,25.86,25.86,24457,0
+MS_F.US,D,20220811,000000,26.02,26.0399,25.82,25.83,21325,0
+MS_F.US,D,20220812,000000,25.89,25.975,25.84,25.85,25304,0
+MS_F.US,D,20220815,000000,25.915,25.915,25.83,25.83,70124,0
+MS_F.US,D,20220816,000000,25.85,25.9,25.82,25.9,46301,0
+MS_F.US,D,20220817,000000,25.81,25.9,25.69,25.71,73960,0
+MS_F.US,D,20220818,000000,25.82,25.83,25.68,25.71,28526,0
+MS_F.US,D,20220819,000000,25.65,25.7072,25.51,25.64,66920,0
+MS_F.US,D,20220822,000000,25.56,25.6165,25.5,25.5,35352,0
+MS_F.US,D,20220823,000000,25.57,25.63,25.26,25.35,165552,0
+MS_F.US,D,20220824,000000,25.38,25.65,25.37,25.62,60110,0
+MS_F.US,D,20220825,000000,25.53,25.7394,25.53,25.67,102231,0
+MS_F.US,D,20220826,000000,25.65,25.74,25.54,25.55,81014,0
+MS_F.US,D,20220829,000000,25.52,25.68,25.41,25.5,26984,0
+MS_F.US,D,20220830,000000,25.5,25.67,25.4,25.61,49529,0
+MS_F.US,D,20220831,000000,25.595,25.759,25.34,25.4,144711,0
+MS_F.US,D,20220901,000000,25.4,25.56,25.33,25.56,68581,0
+MS_F.US,D,20220902,000000,25.49,25.65,25.49,25.56,37243,0
+MS_F.US,D,20220906,000000,25.47,25.62,25.36,25.46,50978,0
+MS_F.US,D,20220907,000000,25.58,25.58,25.45,25.5,38175,0
+MS_F.US,D,20220908,000000,25.41,25.56,25.41,25.46,47269,0
+MS_F.US,D,20220909,000000,25.49,25.68,25.49,25.67,38871,0
+MS_F.US,D,20220912,000000,25.6,25.88,25.6,25.68,54673,0
+MS_F.US,D,20220913,000000,25.51,25.66,25.4001,25.61,26476,0
+MS_F.US,D,20220914,000000,25.64,25.74,25.5,25.65,47030,0
+MS_F.US,D,20220915,000000,25.55,25.72,25.5164,25.6,40422,0
+MS_F.US,D,20220916,000000,25.5,25.63,25.476,25.52,31073,0
+MS_F.US,D,20220919,000000,25.58,25.6391,25.45,25.49,67298,0
+MS_F.US,D,20220920,000000,25.47,25.52,25.43,25.5,25573,0
+MS_F.US,D,20220921,000000,25.47,25.68,25.47,25.57,39224,0
+MS_F.US,D,20220922,000000,25.48,25.5,25.3701,25.4,53679,0
+MS_F.US,D,20220923,000000,25.4,25.4445,25.33,25.43,54467,0
+MS_F.US,D,20220926,000000,25.39,25.4698,25.3651,25.37,46821,0
+MS_F.US,D,20220927,000000,25.37,25.45,25.34,25.43,76237,0
+MS_F.US,D,20220928,000000,25.47,25.5735,25.37,25.55,93282,0
+MS_F.US,D,20220929,000000,25.12,25.23,24.93,25.21,119734,0
+MS_F.US,D,20220930,000000,25.08,25.27,25.07,25.08,230764,0
+MS_F.US,D,20221003,000000,25.12,25.31,25.12,25.19,59775,0
+MS_F.US,D,20221004,000000,25.22,25.3,25.19,25.24,43723,0
+MS_F.US,D,20221005,000000,25.15,25.2525,25.15,25.18,38304,0
+MS_F.US,D,20221006,000000,25.16,25.19,25.1,25.17,44329,0
+MS_F.US,D,20221007,000000,25.15,25.17,25.06,25.16,72481,0
+MS_F.US,D,20221010,000000,25.17,25.17,25.03,25.1,51773,0
+MS_F.US,D,20221011,000000,25.08,25.14,25.05,25.05,114748,0
+MS_F.US,D,20221012,000000,25.03,25.07,25.01,25.06,80789,0
+MS_F.US,D,20221013,000000,25,25.15,24.88,25.1,113151,0
+MS_F.US,D,20221014,000000,25.04,25.15,25.02,25.09,25692,0
+MS_F.US,D,20221017,000000,25.16,25.24,25.06,25.15,54041,0
+MS_F.US,D,20221018,000000,25.16,25.215,25.06,25.07,42572,0
+MS_F.US,D,20221019,000000,25.07,25.2,25.0173,25.14,98284,0
+MS_F.US,D,20221020,000000,25.04,25.18,25.0117,25.05,61494,0
+MS_F.US,D,20221021,000000,25.01,25.09,24.91,24.95,161063,0
+MS_F.US,D,20221024,000000,25.03,25.06,24.95,24.95,51695,0
+MS_F.US,D,20221025,000000,25.11,25.14,25,25.04,79163,0
+MS_F.US,D,20221026,000000,25.12,25.31,25.04,25.11,71740,0
+MS_F.US,D,20221027,000000,25.05,25.098,24.98,25,57902,0
+MS_F.US,D,20221028,000000,25.05,25.0836,25.01,25.01,39256,0
+MS_F.US,D,20221031,000000,25.02,25.0699,25,25.02,98977,0
+MS_F.US,D,20221101,000000,25.07,25.07,25.01,25.02,192570,0
+MS_F.US,D,20221102,000000,25.05,25.2299,25.01,25.2,84933,0
+MS_F.US,D,20221103,000000,25.05,25.11,25,25.04,86297,0
+MS_F.US,D,20221104,000000,25.05,25.12,25.03,25.05,75703,0
+MS_F.US,D,20221107,000000,25.07,25.3,25.02,25.11,98233,0
+MS_F.US,D,20221108,000000,25.11,25.31,25.0745,25.29,38397,0
+MS_F.US,D,20221109,000000,25.265,25.3,25.07,25.25,74974,0
+MS_F.US,D,20221110,000000,25.32,25.83,25.32,25.57,79937,0
+MS_F.US,D,20221111,000000,25.44,25.6999,25.42,25.57,32329,0
+MS_F.US,D,20221114,000000,25.55,25.65,25.13,25.37,88115,0
+MS_F.US,D,20221115,000000,25.37,25.55,25.25,25.41,191022,0
+MS_F.US,D,20221116,000000,25.45,25.4935,25.17,25.24,183157,0
+MS_F.US,D,20221117,000000,25.19,25.2099,25.08,25.11,107842,0
+MS_F.US,D,20221118,000000,25.13,25.1999,25.12,25.14,77108,0
+MS_F.US,D,20221121,000000,25.15,25.27,25.15,25.19,46054,0
+MS_F.US,D,20221122,000000,25.18,25.3,25.1784,25.24,43168,0
+MS_F.US,D,20221123,000000,25.28,25.32,25.22,25.28,40857,0
+MS_F.US,D,20221125,000000,25.18,25.36,25.18,25.33,17719,0
+MS_F.US,D,20221128,000000,25.33,25.36,25.27,25.32,65078,0
+MS_F.US,D,20221129,000000,25.25,25.32,25.1949,25.2,59492,0
+MS_F.US,D,20221130,000000,25.17,25.44,25.17,25.37,160288,0
+MS_F.US,D,20221201,000000,25.37,25.4958,25.32,25.43,44002,0
+MS_F.US,D,20221202,000000,25.3,25.55,25.3,25.4,67474,0
+MS_F.US,D,20221205,000000,25.32,25.49,25.24,25.24,60824,0
+MS_F.US,D,20221206,000000,25.22,25.29,25.17,25.2,89455,0
+MS_F.US,D,20221207,000000,25.22,25.2899,25.17,25.2,85438,0
+MS_F.US,D,20221208,000000,25.22,25.28,25.15,25.19,76916,0
+MS_F.US,D,20221209,000000,25.16,25.23,25.13,25.14,73147,0
+MS_F.US,D,20221212,000000,25.18,25.27,25.11,25.15,125509,0
+MS_F.US,D,20221213,000000,25.34,25.52,25.26,25.51,92283,0
+MS_F.US,D,20221214,000000,25.51,25.57,25.45,25.47,82467,0
+MS_F.US,D,20221215,000000,25.43,25.4799,25.2,25.21,65066,0
+MS_F.US,D,20221216,000000,25.16,25.38,25.16,25.32,93345,0
+MS_F.US,D,20221219,000000,25.35,25.5,25.27,25.5,87878,0
+MS_F.US,D,20221220,000000,25.36,25.57,25.35,25.48,147683,0
+MS_F.US,D,20221221,000000,25.48,25.55,25.42,25.45,65992,0
+MS_F.US,D,20221222,000000,25.36,25.4519,25.28,25.33,55874,0
+MS_F.US,D,20221223,000000,25.35,25.39,25.27,25.32,59626,0
+MS_F.US,D,20221227,000000,25.28,25.34,25.22,25.305,94409,0
+MS_F.US,D,20221228,000000,25.26,25.355,25.23,25.24,59877,0
+MS_F.US,D,20221229,000000,24.83,25.03,24.7904,25.02,228227,0
+MS_F.US,D,20221230,000000,24.97,25.14,24.97,24.98,110283,0
+MS_F.US,D,20230103,000000,25.06,25.1852,25.05,25.13,46120,0
+MS_F.US,D,20230104,000000,25.21,25.31,25.16,25.31,57513,0
+MS_F.US,D,20230105,000000,25.21,25.43,25.21,25.372,59938,0
+MS_F.US,D,20230106,000000,25.36,25.56,25.33,25.39,91010,0
+MS_F.US,D,20230109,000000,25.48,25.55,25.32,25.41,95468,0
+MS_F.US,D,20230110,000000,25.46,25.49,25.365,25.38,123725,0
+MS_F.US,D,20230111,000000,25.38,25.46,25.22,25.27,82059,0
+MS_F.US,D,20230112,000000,25.3,25.3,25.15,25.19,172100,0
+MS_F.US,D,20230113,000000,25.17,25.32,25.11,25.32,69264,0
+MS_F.US,D,20230117,000000,25.35,25.39,25.2,25.27,207295,0
+MS_F.US,D,20230118,000000,25.32,25.39,25.18,25.23,168095,0
+MS_F.US,D,20230119,000000,25.21,25.23,25.16,25.19,185052,0
+MS_F.US,D,20230120,000000,25.18,25.2,25.13,25.17,215850,0
+MS_F.US,D,20230123,000000,25.17,25.21,25.15,25.21,211813,0
+MS_F.US,D,20230124,000000,25.21,25.24,25.16,25.22,116130,0
+MS_F.US,D,20230125,000000,25.2,25.22,25.14,25.18,125226,0
+MS_F.US,D,20230126,000000,25.19,25.25,25.16,25.24,187596,0
+MS_F.US,D,20230127,000000,25.24,25.28,25.21,25.22,152868,0
+MS_F.US,D,20230130,000000,25.22,25.25,25.19,25.23,177563,0
+MS_F.US,D,20230131,000000,25.22,25.24,25.19,25.22,2968796,0
+MS_F.US,D,20230201,000000,25.25,25.32,25.2329,25.3,170924,0
+MS_F.US,D,20230202,000000,25.34,25.3599,25.2919,25.32,250884,0
+MS_F.US,D,20230203,000000,25.28,25.3023,25.2107,25.24,86417,0
+MS_F.US,D,20230206,000000,25.2,25.265,25.2,25.26,139038,0
+MS_F.US,D,20230207,000000,25.26,25.29,25.21,25.29,145633,0
+MS_F.US,D,20230208,000000,25.27,25.32,25.25,25.31,53117,0
+MS_F.US,D,20230209,000000,25.32,25.34,25.26,25.27,54629,0
+MS_F.US,D,20230210,000000,25.27,25.33,25.2501,25.32,38722,0
+MS_F.US,D,20230213,000000,25.32,25.3649,25.28,25.36,73162,0
+MS_F.US,D,20230214,000000,25.36,25.38,25.31,25.35,71658,0
+MS_F.US,D,20230215,000000,25.35,25.38,25.31,25.33,62664,0
+MS_F.US,D,20230216,000000,25.29,25.34,25.28,25.33,90319,0
+MS_F.US,D,20230217,000000,25.29,25.3688,25.26,25.34,135784,0
+MS_F.US,D,20230221,000000,25.28,25.35,25.27,25.33,326130,0
+MS_F.US,D,20230222,000000,25.34,25.46,25.33,25.46,59802,0
+MS_F.US,D,20230223,000000,25.42,25.44,25.35,25.35,69861,0
+MS_F.US,D,20230224,000000,25.35,25.3934,25.3101,25.36,42109,0
+MS_F.US,D,20230227,000000,25.4,25.41,25.33,25.34,76510,0
+MS_F.US,D,20230228,000000,25.34,25.4387,25.33,25.34,138434,0
+MS_F.US,D,20230301,000000,25.36,25.3699,25.3,25.34,65186,0
+MS_F.US,D,20230302,000000,25.31,25.39,25.3,25.39,86311,0
+MS_F.US,D,20230303,000000,25.36,25.48,25.36,25.46,67701,0
+MS_F.US,D,20230306,000000,25.47,25.48,25.41,25.44,52624,0
+MS_F.US,D,20230307,000000,25.38,25.48,25.36,25.46,71912,0
+MS_F.US,D,20230308,000000,25.42,25.475,25.42,25.46,31033,0
+MS_F.US,D,20230309,000000,25.48,25.49,25.39,25.4,86899,0
+MS_F.US,D,20230310,000000,25.35,25.45,25.25,25.32,146132,0
+MS_F.US,D,20230313,000000,25.09,25.1694,24.8394,25.01,151427,0
+MS_F.US,D,20230314,000000,25.25,25.35,25.1597,25.2899,66544,0
+MS_F.US,D,20230315,000000,25.13,25.25,24.85,24.92,267052,0
+MS_F.US,D,20230316,000000,24.85,25.11,24.85,24.95,555681,0
+MS_F.US,D,20230317,000000,24.91,24.97,24.73,24.87,163976,0
+MS_F.US,D,20230320,000000,24.88,24.9987,24.64,24.75,116805,0
+MS_F.US,D,20230321,000000,24.84,24.975,24.7343,24.84,397637,0
+MS_F.US,D,20230322,000000,24.82,25.06,24.78,24.81,90858,0
+MS_F.US,D,20230323,000000,24.87,24.94,24.72,24.72,129340,0
+MS_F.US,D,20230324,000000,24.7,24.85,24.61,24.85,119696,0
+MS_F.US,D,20230327,000000,24.92,25.0999,24.9,24.97,82012,0
+MS_F.US,D,20230328,000000,24.97,25.0699,24.8,24.85,138693,0
+MS_F.US,D,20230329,000000,24.93,25.1,24.92,25.05,151195,0
+MS_F.US,D,20230330,000000,24.75,24.86,24.66,24.83,139135,0
+MS_F.US,D,20230331,000000,24.83,24.94,24.6,24.7,438615,0
+MS_F.US,D,20230403,000000,24.77,24.88,24.76,24.88,149541,0
+MS_F.US,D,20230404,000000,24.9,24.9,24.8,24.88,59046,0
+MS_F.US,D,20230405,000000,24.88,24.9199,24.81,24.86,74714,0
+MS_F.US,D,20230406,000000,24.88,24.94,24.85,24.9,110221,0
+MS_F.US,D,20230410,000000,24.86,24.9899,24.84,24.98,67159,0
+MS_F.US,D,20230411,000000,24.98,25.08,24.95,25.08,151588,0
+MS_F.US,D,20230412,000000,25.1,25.14,24.99,25,83049,0
+MS_F.US,D,20230413,000000,25.02,25.18,25.02,25.14,69180,0
+MS_F.US,D,20230414,000000,25.16,25.17,25.05,25.12,58182,0
+MS_F.US,D,20230417,000000,25.13,25.13,25.05,25.06,110719,0
+MS_F.US,D,20230418,000000,25.1,25.19,25.0701,25.1,96198,0
+MS_F.US,D,20230419,000000,25.13,25.18,25.06,25.18,100033,0
+MS_F.US,D,20230420,000000,25.11,25.18,25.08,25.12,141204,0
+MS_F.US,D,20230421,000000,25.16,25.23,25.11,25.11,51058,0
+MS_F.US,D,20230424,000000,25.17,25.24,25.12,25.18,70214,0
+MS_F.US,D,20230425,000000,25.19,25.1998,25.09,25.14,46946,0
+MS_F.US,D,20230426,000000,25.19,25.35,25.1,25.3,344046,0
+MS_F.US,D,20230427,000000,25.3,25.42,25.3,25.36,96371,0
+MS_F.US,D,20230428,000000,25.33,25.42,25.23,25.38,138746,0
+MS_F.US,D,20230501,000000,25.34,25.39,25.18,25.2,65328,0
+MS_F.US,D,20230502,000000,25.15,25.23,25.02,25.08,95788,0
+MS_F.US,D,20230503,000000,25.04,25.11,25.03,25.0535,75469,0
+MS_F.US,D,20230504,000000,25.01,25.02,24.8,24.89,140065,0
+MS_F.US,D,20230505,000000,24.92,25.06,24.92,25,171839,0
+MS_F.US,D,20230508,000000,25.15,25.15,24.9011,25.01,52996,0
+MS_F.US,D,20230509,000000,25.05,25.0799,24.86,25,84701,0
+MS_F.US,D,20230510,000000,25.05,25.12,24.97,25.03,58486,0
+MS_F.US,D,20230511,000000,24.98,25.08,24.93,25.08,83308,0
+MS_F.US,D,20230512,000000,25.1,25.15,25.03,25.07,96934,0
+MS_F.US,D,20230515,000000,25.01,25.14,25.01,25.06,39104,0
+MS_F.US,D,20230516,000000,25.03,25.09,25.02,25.075,40306,0
+MS_F.US,D,20230517,000000,25.07,25.145,25.05,25.1,65373,0
+MS_F.US,D,20230518,000000,25.07,25.2,25.03,25.11,96718,0
+MS_F.US,D,20230519,000000,25.11,25.23,25.06,25.07,60355,0
+MS_F.US,D,20230522,000000,25.07,25.13,25.05,25.11,139519,0
+MS_F.US,D,20230523,000000,25.07,25.205,25.07,25.16,77384,0
+MS_F.US,D,20230524,000000,25.12,25.2254,25.1,25.19,48030,0
+MS_F.US,D,20230525,000000,25.16,25.24,25.15,25.2,26368,0
+MS_F.US,D,20230526,000000,25.16,25.3,25.15,25.3,32527,0
+MS_F.US,D,20230530,000000,25.3,25.36,25.2173,25.3,42003,0
+MS_F.US,D,20230531,000000,25.27,25.37,25.15,25.15,178174,0
+MS_F.US,D,20230601,000000,25.19,25.28,25.15,25.15,109876,0
+MS_F.US,D,20230602,000000,25.15,25.35,25.15,25.27,90691,0
+MS_F.US,D,20230605,000000,25.26,25.48,25.22,25.36,103827,0
+MS_F.US,D,20230606,000000,25.44,25.5,25.365,25.47,69696,0
+MS_F.US,D,20230607,000000,25.49,25.54,25.45,25.52,82503,0
+MS_F.US,D,20230608,000000,25.5,25.52,25.44,25.46,138563,0
+MS_F.US,D,20230609,000000,25.46,25.56,25.43,25.54,77225,0
+MS_F.US,D,20230612,000000,25.5455,25.59,25.51,25.55,160567,0
+MS_F.US,D,20230613,000000,25.55,25.59,25.52,25.59,170725,0
+MS_F.US,D,20230614,000000,25.6,25.6,25.54,25.6,147109,0
+MS_F.US,D,20230615,000000,25.56,25.69,25.56,25.65,47979,0
+MS_F.US,D,20230616,000000,25.6391,25.77,25.565,25.62,115028,0
+MS_F.US,D,20230620,000000,25.62,25.77,25.62,25.7,109639,0
+MS_F.US,D,20230621,000000,25.66,25.73,25.64,25.65,177194,0
+MS_F.US,D,20230622,000000,25.65,25.85,25.64,25.81,175926,0
+MS_F.US,D,20230623,000000,25.8,25.92,25.76,25.84,130274,0
+MS_F.US,D,20230626,000000,25.85,25.94,25.84,25.88,131501,0
+MS_F.US,D,20230627,000000,25.85,26.05,25.85,26.04,153965,0
+MS_F.US,D,20230628,000000,25.97,26.03,25.95,25.95,131700,0
+MS_F.US,D,20230629,000000,25.65,25.65,25.47,25.61,155579,0
+MS_F.US,D,20230630,000000,25.61,25.72,25.25,25.32,1805944,0
+MS_F.US,D,20230703,000000,25.33,25.38,25.33,25.36,40764,0
+MS_F.US,D,20230705,000000,25.35,25.42,25.3,25.36,98669,0
+MS_F.US,D,20230706,000000,25.29,25.29,25.09,25.25,70498,0
+MS_F.US,D,20230707,000000,25.27,25.33,25.21,25.29,45388,0
+MS_F.US,D,20230710,000000,25.19,25.313,25.19,25.29,24883,0
+MS_F.US,D,20230711,000000,25.29,25.38,25.2507,25.37,59254,0
+MS_F.US,D,20230712,000000,25.44,25.49,25.26,25.26,39906,0
+MS_F.US,D,20230713,000000,25.3,25.41,25.2759,25.4,70081,0
+MS_F.US,D,20230714,000000,25.44,25.58,25.33,25.56,187854,0
+MS_F.US,D,20230717,000000,25.58,25.63,25.5125,25.58,118230,0
+MS_F.US,D,20230718,000000,25.57,25.77,25.54,25.72,223866,0
+MS_F.US,D,20230719,000000,25.73,25.83,25.6901,25.77,56658,0
+MS_F.US,D,20230720,000000,25.76,25.76,25.6218,25.71,37176,0
+MS_F.US,D,20230721,000000,25.77,25.78,25.05,25.76,36125,0
+MS_F.US,D,20230724,000000,25.77,25.77,25.65,25.69,140770,0
+MS_F.US,D,20230725,000000,25.65,25.7,25.62,25.62,25722,0
+MS_F.US,D,20230726,000000,25.61,25.7407,25.61,25.68,38716,0
+MS_F.US,D,20230727,000000,25.68,25.7025,25.52,25.52,51470,0
+MS_F.US,D,20230728,000000,25.61,25.65,25.52,25.58,57551,0
+MS_F.US,D,20230731,000000,25.53,25.61,25.53,25.6,46925,0
+MS_F.US,D,20230801,000000,25.58,25.58,25.28,25.3,75095,0
+MS_F.US,D,20230802,000000,25.21,25.2989,25.15,25.24,37796,0
+MS_F.US,D,20230803,000000,25.2089,25.27,25.16,25.24,37120,0
+MS_F.US,D,20230804,000000,25.17,25.37,25.17,25.29,34581,0
+MS_F.US,D,20230807,000000,25.36,25.43,25.26,25.43,46714,0
+MS_F.US,D,20230808,000000,25.43,25.43,25.21,25.27,46707,0
+MS_F.US,D,20230809,000000,25.3,25.33,25.22,25.22,48909,0
+MS_F.US,D,20230810,000000,25.25,25.3834,25.19,25.2,47780,0
+MS_F.US,D,20230811,000000,25.17,25.23,25.17,25.23,32203,0
+MS_F.US,D,20230814,000000,25.19,25.27,25.19,25.21,18974,0
+MS_F.US,D,20230815,000000,25.22,25.2411,25.17,25.17,41137,0
+MS_F.US,D,20230816,000000,25.18,25.26,25.17,25.25,24211,0
+MS_F.US,D,20230817,000000,25.28,25.28,25.16,25.19,62386,0
+MS_F.US,D,20230818,000000,25.19,25.23,25.14,25.195,48996,0
+MS_F.US,D,20230821,000000,25.19,25.2189,25.15,25.175,38073,0
+MS_F.US,D,20230822,000000,25.17,25.22,25.1607,25.2,34011,0
+MS_F.US,D,20230823,000000,25.23,25.26,25.195,25.26,26615,0
+MS_F.US,D,20230824,000000,25.25,25.26,25.18,25.24,40344,0
+MS_F.US,D,20230825,000000,25.18,25.25,25.18,25.2,24286,0
+MS_F.US,D,20230828,000000,25.29,25.3336,25.25,25.3336,25273,0
+MS_F.US,D,20230829,000000,25.31,25.36,25.3,25.3177,29973,0
+MS_F.US,D,20230830,000000,25.3,25.36,25.2618,25.32,30933,0
+MS_F.US,D,20230831,000000,25.32,25.44,25.28,25.28,81686,0
+MS_F.US,D,20230901,000000,25.35,25.355,25.2503,25.26,40106,0
+MS_F.US,D,20230905,000000,25.23,25.34,25.23,25.25,40926,0
+MS_F.US,D,20230906,000000,25.25,25.3,25.23,25.3,33435,0
+MS_F.US,D,20230907,000000,25.28,25.3333,25.25,25.29,24457,0
+MS_F.US,D,20230908,000000,25.28,25.37,25.28,25.32,49466,0
+MS_F.US,D,20230911,000000,25.325,25.34,25.3,25.3,43011,0
+MS_F.US,D,20230912,000000,25.3085,25.39,25.3,25.39,34327,0
+MS_F.US,D,20230913,000000,25.3716,25.4596,25.3716,25.38,31754,0
+MS_F.US,D,20230914,000000,25.4,25.4499,25.33,25.36,106611,0
+MS_F.US,D,20230915,000000,25.37,25.37,25.3417,25.37,45050,0
+MS_F.US,D,20230918,000000,25.36,25.44,25.3599,25.42,38736,0
+MS_F.US,D,20230919,000000,25.36,25.44,25.36,25.4,50441,0
+MS_F.US,D,20230920,000000,25.41,25.44,25.35,25.36,106230,0
+MS_F.US,D,20230921,000000,25.38,25.39,25.3,25.35,118189,0
+MS_F.US,D,20230922,000000,25.37,25.39,25.31,25.39,38144,0
+MS_F.US,D,20230925,000000,25.36,25.42,25.34,25.4,208314,0
+MS_F.US,D,20230926,000000,25.39,25.57,25.3727,25.45,216152,0
+MS_F.US,D,20230927,000000,25.48,25.6,25.36,25.42,84674,0
+MS_F.US,D,20230928,000000,25.02,25.205,25.02,25.18,305245,0
+MS_F.US,D,20230929,000000,25.22,25.29,25,25,205986,0
+MS_F.US,D,20231002,000000,25.04,25.1,25,25.04,121277,0
+MS_F.US,D,20231003,000000,25.02,25.04,24.97,25.01,395300,0
+MS_F.US,D,20231004,000000,25.04,25.11,24.98,25.04,125662,0
+MS_F.US,D,20231005,000000,25.04,25.06,24.91,24.92,231334,0
+MS_F.US,D,20231006,000000,24.85,25.06,24.74,24.97,134148,0
+MS_F.US,D,20231009,000000,25,25.05,24.93,25.04,32159,0
+MS_F.US,D,20231010,000000,25.01,25.02,24.87,24.89,193761,0
+MS_F.US,D,20231011,000000,24.97,25.0488,24.82,25.01,290399,0
+MS_F.US,D,20231012,000000,24.97,25.02,24.87,24.96,126209,0
+MS_F.US,D,20231013,000000,24.96,25.02,24.88,24.91,73045,0
+MS_F.US,D,20231016,000000,25.01,25.01,24.9,24.99,134602,0
+MS_F.US,D,20231017,000000,24.93,24.936,24.75,24.8,204288,0
+MS_F.US,D,20231018,000000,24.75,24.7816,24.58,24.58,104456,0
+MS_F.US,D,20231019,000000,24.6,24.7517,24.4,24.43,65056,0
+MS_F.US,D,20231020,000000,24.45,24.63,24.4,24.58,78973,0
+MS_F.US,D,20231023,000000,24.49,24.69,24.4517,24.69,62645,0
+MS_F.US,D,20231024,000000,24.67,24.8499,24.58,24.74,87808,0
+MS_F.US,D,20231025,000000,24.66,24.7451,24.57,24.58,46081,0
+MS_F.US,D,20231026,000000,24.58,24.7,24.47,24.49,346408,0
+MS_F.US,D,20231027,000000,24.51,24.54,24.33,24.34,172654,0
+MS_F.US,D,20231030,000000,24.38,24.47,24.34,24.42,328642,0
+MS_F.US,D,20231031,000000,24.42,24.5887,24.4,24.45,231092,0
+MS_F.US,D,20231101,000000,24.51,24.72,24.44,24.71,142069,0
+MS_F.US,D,20231102,000000,24.82,24.98,24.82,24.95,411636,0
+MS_F.US,D,20231103,000000,25.05,25.12,24.96,24.99,83735,0
+MS_F.US,D,20231106,000000,24.99,25.0424,24.93,24.94,80704,0
+MS_F.US,D,20231107,000000,24.97,24.97,24.92,24.95,143280,0
+MS_F.US,D,20231108,000000,24.98,25.06,24.9625,25.03,112574,0
+MS_F.US,D,20231109,000000,25.02,25.05,24.86,24.86,113997,0
+MS_F.US,D,20231110,000000,24.95,25.03,24.9201,24.96,102061,0
+MS_F.US,D,20231113,000000,24.99,25.07,24.93,25.05,281299,0
+MS_F.US,D,20231114,000000,25.13,25.33,25.13,25.29,195443,0
+MS_F.US,D,20231115,000000,25.2616,25.3662,25.2211,25.35,81919,0
+MS_F.US,D,20231116,000000,25.3,25.3455,25.23,25.26,37877,0
+MS_F.US,D,20231117,000000,25.26,25.3219,25.22,25.22,97084,0
+MS_F.US,D,20231120,000000,25.2,25.3,25.2,25.28,144478,0
+MS_F.US,D,20231121,000000,25.22,25.28,25.15,25.19,75838,0
+MS_F.US,D,20231122,000000,25.22,25.2499,25.17,25.18,101226,0
+MS_F.US,D,20231124,000000,25.23,25.24,25.18,25.2,13982,0
+MS_F.US,D,20231127,000000,25.2,25.2346,25.2,25.2,47579,0
+MS_F.US,D,20231128,000000,25.215,25.3,25.2,25.24,44753,0
+MS_F.US,D,20231129,000000,25.24,25.3199,25.21,25.21,55287,0
+MS_F.US,D,20231130,000000,25.23,25.45,25.214,25.3,210630,0
+MS_F.US,D,20231201,000000,25.26,25.37,25.26,25.37,85832,0
+MS_F.US,D,20231204,000000,25.26,25.34,25.22,25.25,75431,0
+MS_F.US,D,20231205,000000,25.27,25.3099,25.24,25.24,88422,0
+MS_F.US,D,20231206,000000,25.29,25.3,25.16,25.19,312093,0
+MS_F.US,D,20231207,000000,25.19,25.2575,25.19,25.21,84023,0
+MS_F.US,D,20231208,000000,25.25,25.25,25.1627,25.2,185300,0
+MS_F.US,D,20231211,000000,25.18,25.26,25.15,25.26,62383,0
+MS_F.US,D,20231212,000000,25.25,25.29,25.2,25.27,154733,0
+MS_F.US,D,20231213,000000,25.3,25.32,25.25,25.28,50634,0
+MS_F.US,D,20231214,000000,25.33,25.36,25.27,25.31,45506,0
+MS_F.US,D,20231215,000000,25.27,25.35,25.27,25.35,192222,0
+MS_F.US,D,20231218,000000,25.32,25.39,25.31,25.35,154443,0
+MS_F.US,D,20231219,000000,25.33,25.41,25.33,25.34,126119,0
+MS_F.US,D,20231220,000000,25.32,25.45,25.32,25.43,53848,0
+MS_F.US,D,20231221,000000,25.45,25.45,25.3609,25.38,39880,0
+MS_F.US,D,20231222,000000,25.4,25.46,25.38,25.45,36367,0
+MS_F.US,D,20231226,000000,25.4531,25.51,25.4199,25.47,41706,0
+MS_F.US,D,20231227,000000,25.51,25.51,25.4099,25.47,68229,0
+MS_F.US,D,20231228,000000,25.11,25.13,25.01,25.03,57383,0
+MS_F.US,D,20231229,000000,25.08,25.11,25.01,25.02,86566,0
+MS_F.US,D,20240102,000000,25.04,25.08,25.01,25.04,81315,0
+MS_F.US,D,20240103,000000,25.01,25.05,25,25.02,56522,0
+MS_F.US,D,20240104,000000,25.02,25.04,25,25.04,109240,0
+MS_F.US,D,20240105,000000,25.02,25.06,25.01,25.01,69618,0
+MS_F.US,D,20240108,000000,25.0323,25.05,25.01,25.04,48668,0
+MS_F.US,D,20240109,000000,25.05,25.06,25.03,25.04,30532,0
+MS_F.US,D,20240110,000000,25.04,25.07,25.04,25.04,85167,0
+MS_F.US,D,20240111,000000,25.05,25.09,25.02,25.09,51957,0
+MS_F.US,D,20240112,000000,25.09,25.09,25.05,25.065,32413,0
+MS_F.US,D,20240116,000000,25.08,25.1,25.04,25.08,65210,0
+MS_F.US,D,20240117,000000,25.06,25.13,25.04,25.07,87084,0
+MS_F.US,D,20240118,000000,25.07,25.13,25.0663,25.1,44374,0
+MS_F.US,D,20240119,000000,25.09,25.145,25.08,25.14,61426,0
+MS_F.US,D,20240122,000000,25.14,25.2,25.14,25.18,25745,0
+MS_F.US,D,20240123,000000,25.16,25.19,25.14,25.17,29642,0
+MS_F.US,D,20240124,000000,25.16,25.19,25.13,25.16,41246,0
+MS_F.US,D,20240125,000000,25.15,25.24,25.14,25.24,39463,0
+MS_F.US,D,20240126,000000,25.21,25.24,25.21,25.24,29867,0
+MS_F.US,D,20240129,000000,25.26,25.29,25.21,25.29,40602,0
+MS_F.US,D,20240130,000000,25.3,25.33,25.28,25.31,36087,0
+MS_F.US,D,20240131,000000,25.32,25.38,25.23,25.32,76023,0
+MS_F.US,D,20240201,000000,25.26,25.33,25.24,25.28,36529,0
+MS_F.US,D,20240202,000000,25.29,25.3164,25.22,25.29,22845,0
+MS_F.US,D,20240205,000000,25.25,25.3,25.25,25.28,35001,0
+MS_F.US,D,20240206,000000,25.27,25.33,25.22,25.2401,45588,0
+MS_F.US,D,20240207,000000,25.28,25.2883,25.23,25.25,36923,0
+MS_F.US,D,20240208,000000,25.23,25.29,25.23,25.29,24201,0
+MS_F.US,D,20240209,000000,25.29,25.29,25.25,25.2759,15846,0
+MS_F.US,D,20240212,000000,25.25,25.3099,25.25,25.3,32479,0
+MS_F.US,D,20240213,000000,25.27,25.29,25.23,25.29,43256,0
+MS_F.US,D,20240214,000000,25.28,25.28,25.25,25.26,23578,0
+MS_F.US,D,20240215,000000,25.25,25.3,25.25,25.3,23314,0
+MS_F.US,D,20240216,000000,25.26,25.2999,25.25,25.2699,31814,0
+MS_F.US,D,20240220,000000,25.27,25.36,25.27,25.32,35563,0
+MS_F.US,D,20240221,000000,25.32,25.37,25.32,25.34,51842,0
+MS_F.US,D,20240222,000000,25.36,25.4,25.34,25.37,67278,0
+MS_F.US,D,20240223,000000,25.37,25.42,25.34,25.4,144396,0
+MS_F.US,D,20240226,000000,25.43,25.43,25.3661,25.39,36462,0
+MS_F.US,D,20240227,000000,25.39,25.42,25.3496,25.36,43513,0
+MS_F.US,D,20240228,000000,25.35,25.4199,25.31,25.35,86900,0
+MS_F.US,D,20240229,000000,25.32,25.4,25.3,25.4,104780,0
+MS_F.US,D,20240301,000000,25.35,25.4,25.32,25.37,44540,0
+MS_F.US,D,20240304,000000,25.39,25.39,25.33,25.33,33048,0
+MS_F.US,D,20240305,000000,25.37,25.39,25.35,25.39,18743,0
+MS_F.US,D,20240306,000000,25.35,25.42,25.35,25.4,23633,0
+MS_F.US,D,20240307,000000,25.38,25.42,25.3701,25.42,45012,0
+MS_F.US,D,20240308,000000,25.42,25.42,25.39,25.39,14640,0
+MS_F.US,D,20240311,000000,25.405,25.4199,25.38,25.395,24697,0
+MS_F.US,D,20240312,000000,25.4023,25.4023,25.381,25.4,27468,0
+MS_F.US,D,20240313,000000,25.4,25.4,25.38,25.4,39133,0
+MS_F.US,D,20240314,000000,25.41,25.44,25.38,25.44,50982,0
+MS_F.US,D,20240315,000000,25.405,25.4298,25.39,25.39,13418,0
+MS_F.US,D,20240318,000000,25.44,25.54,25.41,25.54,37285,0
+MS_F.US,D,20240319,000000,25.53,25.55,25.5,25.54,38078,0
+MS_F.US,D,20240320,000000,25.51,25.59,25.5041,25.58,45785,0
+MS_F.US,D,20240321,000000,25.58,25.73,25.575,25.65,44416,0
+MS_F.US,D,20240322,000000,25.64,25.68,25.62,25.65,97728,0
+MS_F.US,D,20240325,000000,25.63,25.68,25.63,25.68,64560,0
+MS_F.US,D,20240326,000000,25.67,25.7,25.65,25.69,37353,0
+MS_F.US,D,20240327,000000,25.26,25.3,25.26,25.3,70965,0
+MS_F.US,D,20240328,000000,25.29,25.34,25.16,25.16,62977,0
+MS_F.US,D,20240401,000000,25.18,25.28,25.17,25.24,67211,0
+MS_F.US,D,20240402,000000,25.24,25.44,25.19,25.44,84755,0
+MS_F.US,D,20240403,000000,25.33,25.53,25.31,25.46,111692,0
+MS_F.US,D,20240404,000000,25.51,25.53,25.4012,25.51,69306,0
+MS_F.US,D,20240405,000000,25.45,25.59,25.45,25.54,30082,0
+MS_F.US,D,20240408,000000,25.49,25.57,25.46,25.51,32370,0
+MS_F.US,D,20240409,000000,25.56,25.56,25.47,25.55,43007,0
+MS_F.US,D,20240410,000000,25.48,25.525,25.31,25.49,44490,0
+MS_F.US,D,20240411,000000,25.46,25.51,25.36,25.41,45810,0
+MS_F.US,D,20240412,000000,25.41,25.48,25.37,25.4,22763,0
+MS_F.US,D,20240415,000000,25.47,25.49,25.32,25.45,74311,0
+MS_F.US,D,20240416,000000,25.38,25.47,25.32,25.32,46415,0
+MS_F.US,D,20240417,000000,25.42,25.44,25.34,25.34,99643,0
+MS_F.US,D,20240418,000000,25.34,25.36,25.21,25.25,63244,0
+MS_F.US,D,20240419,000000,25.3,25.341,25.25,25.25,23281,0
+MS_F.US,D,20240422,000000,25.285,25.31,25.25,25.26,33167,0
+MS_F.US,D,20240423,000000,25.3,25.37,25.26,25.29,64637,0
+MS_F.US,D,20240424,000000,25.29,25.3,25.25,25.28,26304,0
+MS_F.US,D,20240425,000000,25.23,25.265,25.22,25.22,24052,0
+MS_F.US,D,20240426,000000,25.22,25.3208,25.22,25.24,24121,0
+MS_F.US,D,20240429,000000,25.26,25.3103,25.24,25.26,19415,0
+MS_F.US,D,20240430,000000,25.24,25.26,25.15,25.16,82711,0
+MS_F.US,D,20240501,000000,25.2,25.25,25.17,25.17,45691,0
+MS_F.US,D,20240502,000000,25.17,25.23,25.17,25.21,20166,0
+MS_F.US,D,20240503,000000,25.27,25.32,25.22,25.24,34888,0
+MS_F.US,D,20240506,000000,25.25,25.3,25.25,25.28,23099,0
+MS_F.US,D,20240507,000000,25.27,25.3498,25.26,25.33,33453,0
+MS_F.US,D,20240508,000000,25.32,25.33,25.21,25.23,32308,0
+MS_F.US,D,20240509,000000,25.22,25.26,25.2,25.245,31300,0
+MS_F.US,D,20240510,000000,25.2401,25.35,25.2401,25.35,21195,0
+MS_F.US,D,20240513,000000,25.3,25.3382,25.27,25.29,16748,0
+MS_F.US,D,20240514,000000,25.29,25.38,25.27,25.31,36969,0
+MS_F.US,D,20240515,000000,25.31,25.35,25.29,25.3,33441,0
+MS_F.US,D,20240516,000000,25.27,25.33,25.25,25.31,31299,0
+MS_F.US,D,20240517,000000,25.28,25.3105,25.26,25.27,32741,0
+MS_F.US,D,20240520,000000,25.28,25.3401,25.27,25.33,19732,0
+MS_F.US,D,20240521,000000,25.35,25.3608,25.27,25.3,37276,0
+MS_F.US,D,20240522,000000,25.32,25.32,25.28,25.29,21138,0
+MS_F.US,D,20240523,000000,25.28,25.3199,25.24,25.29,62401,0
+MS_F.US,D,20240524,000000,25.27,25.33,25.26,25.29,28348,0
+MS_F.US,D,20240528,000000,25.34,25.38,25.25,25.27,41263,0
+MS_F.US,D,20240529,000000,25.27,25.34,25.25,25.3,39394,0
+MS_F.US,D,20240530,000000,25.31,25.3399,25.28,25.3,19033,0
+MS_F.US,D,20240531,000000,25.3,25.34,25.3,25.31,40206,0
+MS_F.US,D,20240603,000000,25.3398,25.4,25.31,25.4,35219,0
+MS_F.US,D,20240604,000000,25.39,25.47,25.35,25.44,59886,0
+MS_F.US,D,20240605,000000,25.44,25.44,25.39,25.43,16787,0
+MS_F.US,D,20240606,000000,25.39,25.45,25.39,25.45,21069,0
+MS_F.US,D,20240607,000000,25.4001,25.48,25.4001,25.46,25954,0
+MS_F.US,D,20240610,000000,25.46,25.4707,25.39,25.4,24186,0
+MS_F.US,D,20240611,000000,25.46,25.47,25.36,25.42,38045,0
+MS_F.US,D,20240612,000000,25.44,25.47,25.3701,25.39,24974,0
+MS_F.US,D,20240613,000000,25.46,25.463,25.386,25.44,19138,0
+MS_F.US,D,20240614,000000,25.47,25.47,25.4,25.41,14458,0
+MS_F.US,D,20240617,000000,25.42,25.47,25.36,25.385,78804,0
+MS_F.US,D,20240618,000000,25.42,25.46,25.385,25.39,34057,0
+MS_F.US,D,20240620,000000,25.4234,25.4234,25.3802,25.41,37932,0
+MS_F.US,D,20240621,000000,25.41,25.44,25.39,25.39,31425,0
+MS_F.US,D,20240624,000000,25.39,25.47,25.39,25.44,34458,0
+MS_F.US,D,20240625,000000,25.47,25.47,25.4,25.44,46377,0
+MS_F.US,D,20240626,000000,25.42,25.6,25.42,25.5,73753,0
+MS_F.US,D,20240627,000000,25.4896,25.65,25.4763,25.54,71989,0
+MS_F.US,D,20240628,000000,25.22,25.22,25.05,25.09,88097,0
+MS_F.US,D,20240701,000000,25.11,25.14,25.0502,25.07,38913,0
+MS_F.US,D,20240702,000000,25.08,25.13,25.08,25.1,30840,0
+MS_F.US,D,20240703,000000,25.12,25.19,25.108,25.17,23477,0
+MS_F.US,D,20240705,000000,25.2,25.22,25.1201,25.217,32522,0
+MS_F.US,D,20240708,000000,25.195,25.32,25.18,25.32,25064,0
+MS_F.US,D,20240709,000000,25.3,25.3,25.15,25.17,32912,0
+MS_F.US,D,20240710,000000,25.24,25.24,25.17,25.22,21647,0
+MS_F.US,D,20240711,000000,25.24,25.34,25.22,25.33,26959,0
+MS_F.US,D,20240712,000000,25.33,25.35,25.27,25.35,18173,0
+MS_F.US,D,20240715,000000,25.44,25.46,25.35,25.38,50484,0
+MS_F.US,D,20240716,000000,25.33,25.38,25.2901,25.33,18423,0
+MS_F.US,D,20240717,000000,25.337804,25.39,25.2942,25.39,23900,0
+MS_F.US,D,20240718,000000,25.33,25.39,25.2989,25.3479,20942,0
+MS_F.US,D,20240719,000000,25.36,25.36,25.26,25.26,16097,0
+MS_F.US,D,20240722,000000,25.3,25.34,25.3,25.33,14659,0
+MS_F.US,D,20240723,000000,25.33,25.3396,25.28,25.3,17024,0
+MS_F.US,D,20240724,000000,25.29,25.34,25.25,25.29,35753,0
+MS_F.US,D,20240725,000000,25.27,25.33,25.21,25.21,28781,0
+MS_F.US,D,20240726,000000,25.31,25.31,25.18,25.22,33093,0
+MS_F.US,D,20240729,000000,25.25,25.25,25.18,25.23,24130,0
+MS_F.US,D,20240730,000000,25.24,25.28,25.2202,25.27,24959,0
+MS_F.US,D,20240731,000000,25.29,25.34,25.22,25.23,55423,0
+MS_F.US,D,20240801,000000,25.2884,25.35,25.27,25.35,28790,0
+MS_F.US,D,20240802,000000,25.31,25.38,25.3,25.37,19722,0
+MS_F.US,D,20240805,000000,25.17,25.3399,25.17,25.22,45659,0
+MS_F.US,D,20240806,000000,25.23,25.26,25.19,25.22,38698,0
+MS_F.US,D,20240807,000000,25.22,25.26,25.2,25.22,31458,0
+MS_F.US,D,20240808,000000,25.23,25.23,25.21,25.21,36791,0
+MS_F.US,D,20240809,000000,25.23,25.23,25.2,25.2,28743,0
+MS_F.US,D,20240812,000000,25.21,25.2298,25.2,25.21,28619,0
+MS_F.US,D,20240813,000000,25.23,25.23,25.2,25.22,41612,0
+MS_F.US,D,20240814,000000,25.23,25.23,25.21,25.22,39854,0
+MS_F.US,D,20240815,000000,25.22,25.23,25.22,25.22,48397,0
+MS_F.US,D,20240816,000000,25.22,25.23,25.22,25.22,41934,0
+MS_F.US,D,20240819,000000,25.23,25.26,25.22,25.26,45616,0
+MS_F.US,D,20240820,000000,25.28,25.28,25.22,25.22,41521,0
+MS_F.US,D,20240821,000000,25.26,25.26,25.23,25.26,28592,0
+MS_F.US,D,20240822,000000,25.23,25.27,25.23,25.26,44551,0
+MS_F.US,D,20240823,000000,25.2586,25.27,25.24,25.24,38461,0
+MS_F.US,D,20240826,000000,25.27,25.27,25.23,25.25,56849,0
+MS_F.US,D,20240827,000000,25.25,25.25,25.24,25.24,36789,0
+MS_F.US,D,20240828,000000,25.25,25.27,25.23,25.23,39656,0
+MS_F.US,D,20240829,000000,25.23,25.31,25.23,25.27,122037,0
+MS_F.US,D,20240830,000000,25.28,25.35,25.25,25.31,559151,0
+MS_F.US,D,20240903,000000,25.31,25.34,25.3,25.32,47390,0
+MS_F.US,D,20240904,000000,25.3398,25.37,25.33,25.36,79751,0
+MS_F.US,D,20240905,000000,25.37,25.3999,25.3501,25.38,30984,0
+MS_F.US,D,20240906,000000,25.38,25.385,25.34,25.34,46520,0
+MS_F.US,D,20240909,000000,25.38,25.38,25.35,25.38,20307,0
+MS_F.US,D,20240910,000000,25.38,25.43,25.37,25.42,53777,0
+MS_F.US,D,20240911,000000,25.43,25.52,25.375,25.5,60471,0
+MS_F.US,D,20240912,000000,25.48,25.52,25.38,25.48,177134,0
+MS_F.US,D,20240913,000000,25.48,25.51,25.44,25.51,38278,0
+MS_F.US,D,20240916,000000,25.46,25.52,25.45,25.52,149223,0
+MS_F.US,D,20240917,000000,25.52,25.58,25.5,25.58,25510,0
+MS_F.US,D,20240918,000000,25.54,25.58,25.5007,25.51,24360,0
+MS_F.US,D,20240919,000000,25.53,25.62,25.53,25.61,50587,0
+MS_F.US,D,20240920,000000,25.58,25.69,25.57,25.69,36896,0
+MS_F.US,D,20240923,000000,25.67,25.67,25.56,25.62,41844,0
+MS_F.US,D,20240924,000000,25.58,25.67,25.58,25.66,42305,0
+MS_F.US,D,20240925,000000,25.64,25.67,25.63,25.67,29931,0
+MS_F.US,D,20240926,000000,25.67,25.68,25.6,25.6,41082,0
+MS_F.US,D,20240927,000000,25.61,25.75,25.59,25.74,59995,0
+MS_F.US,D,20240930,000000,25.31,25.41,25.31,25.36,93420,0
+MS_F.US,D,20241001,000000,25.32,25.33,25.24,25.25,101734,0
+MS_F.US,D,20241002,000000,25.28,25.4,25.2509,25.39,44384,0
+MS_F.US,D,20241003,000000,25.39,25.39,25.32,25.38,26007,0
+MS_F.US,D,20241004,000000,25.36,25.36,25.31,25.32,30930,0
+MS_F.US,D,20241007,000000,25.32,25.3281,25.26,25.2742,55425,0
+MS_F.US,D,20241008,000000,25.32,25.3499,25.24,25.26,34492,0
+MS_F.US,D,20241009,000000,25.2591,25.2922,25.22,25.22,42133,0
+MS_F.US,D,20241010,000000,25.24,25.2592,25.22,25.25,25671,0
+MS_F.US,D,20241011,000000,25.23,25.2999,25.23,25.28,28207,0
+MS_F.US,D,20241014,000000,25.28,25.34,25.24,25.34,18292,0
+MS_F.US,D,20241015,000000,25.38,25.45,25.3,25.3352,50747,0
+MS_F.US,D,20241016,000000,25.4,25.4,25.27,25.32,35975,0
+MS_F.US,D,20241017,000000,25.31,25.4,25.27,25.36,67322,0
+MS_F.US,D,20241018,000000,25.3617,25.3999,25.28,25.28,33712,0
+MS_F.US,D,20241021,000000,25.29,25.36,25.28,25.35,39998,0
+MS_F.US,D,20241022,000000,25.4,25.4,25.29,25.31,32583,0
+MS_F.US,D,20241023,000000,25.29,25.52,25.29,25.38,137710,0
+MS_F.US,D,20241024,000000,25.46,25.46,25.38,25.38,22228,0
+MS_F.US,D,20241025,000000,25.39,25.42,25.34,25.34,33444,0
+MS_F.US,D,20241028,000000,25.37,25.39,25.33,25.39,33792,0
+MS_F.US,D,20241029,000000,25.38,25.3814,25.33,25.38,25521,0
+MS_F.US,D,20241030,000000,25.44,25.44,25.35,25.35,30113,0
+MS_F.US,D,20241031,000000,25.42,25.42,25.27,25.3,41224,0
+MS_F.US,D,20241101,000000,25.31,25.35,25.27,25.28,52151,0
+MS_F.US,D,20241104,000000,25.28,25.37,25.28,25.29,41392,0
+MS_F.US,D,20241105,000000,25.29,25.36,25.28,25.36,45422,0
+MS_F.US,D,20241106,000000,25.32,25.36,25.3101,25.36,18255,0
+MS_F.US,D,20241107,000000,25.36,25.36,25.2876,25.3,49555,0
+MS_F.US,D,20241108,000000,25.31,25.34,25.28,25.3,483513,0
+MS_F.US,D,20241111,000000,25.3105,25.3599,25.28,25.28,22619,0
+MS_F.US,D,20241112,000000,25.2879,25.3349,25.28,25.3,41762,0
+MS_F.US,D,20241113,000000,25.33,25.36,25.29,25.34,56603,0
+MS_F.US,D,20241114,000000,25.35,25.3799,25.27,25.29,38237,0
+MS_F.US,D,20241115,000000,25.29,25.32,25.27,25.29,35262,0
+MS_F.US,D,20241118,000000,25.32,25.34,25.28,25.3,34396,0
+MS_F.US,D,20241119,000000,25.3,25.33,25.28,25.3,62841,0
+MS_F.US,D,20241120,000000,25.29,25.3385,25.28,25.3284,91663,0
+MS_F.US,D,20241121,000000,25.315,25.3493,25.29,25.33,38041,0
+MS_F.US,D,20241122,000000,25.32,25.37,25.3,25.32,28690,0
+MS_F.US,D,20241125,000000,25.335,25.3755,25.3,25.31,38774,0
+MS_F.US,D,20241126,000000,25.32,25.33,25.29,25.31,30398,0
+MS_F.US,D,20241127,000000,25.3001,25.33,25.29,25.32,35762,0
+MS_F.US,D,20241129,000000,25.31,25.35,25.31,25.32,24941,0
+MS_F.US,D,20241202,000000,25.39,25.39,25.3,25.32,47725,0
+MS_F.US,D,20241203,000000,25.31,25.34,25.31,25.32,64459,0
+MS_F.US,D,20241204,000000,25.325,25.415,25.3249,25.35,56133,0
+MS_F.US,D,20241205,000000,25.38,25.38,25.35,25.36,40357,0
+MS_F.US,D,20241206,000000,25.395,25.42,25.36,25.36,23061,0
+MS_F.US,D,20241209,000000,25.36,25.4199,25.29,25.32,81809,0
+MS_F.US,D,20241210,000000,25.32,25.39,25.3,25.39,70982,0
+MS_F.US,D,20241211,000000,25.4,25.4,25.36,25.36,40038,0
+MS_F.US,D,20241212,000000,25.3637,25.43,25.36,25.36,48499,0
+MS_F.US,D,20241213,000000,25.35,25.43,25.3422,25.36,31290,0
+MS_F.US,D,20241216,000000,25.39,25.39,25.3594,25.39,39497,0
+MS_F.US,D,20241217,000000,25.37,25.43,25.37,25.4,61210,0
+MS_F.US,D,20241218,000000,25.38,25.43,25.37,25.37,72879,0
+MS_F.US,D,20241219,000000,25.37,25.45,25.34,25.44,213892,0
+MS_F.US,D,20241220,000000,25.45,25.46,25.38,25.45,91009,0
+MS_F.US,D,20241223,000000,25.4145,25.45,25.39,25.41,42093,0
+MS_F.US,D,20241224,000000,25.41,25.43,25.4,25.41,41224,0
+MS_F.US,D,20241226,000000,25.42,25.44,25.4,25.44,37730,0
+MS_F.US,D,20241227,000000,25.42,25.4382,25.4,25.42,24435,0
+MS_F.US,D,20241230,000000,25.41,25.52,25.41,25.52,84300,0
+MS_F.US,D,20241231,000000,25.07,25.19,25.06,25.19,294632,0
+MS_F.US,D,20250102,000000,25.17,25.3,25.1601,25.3,155627,0
+MS_F.US,D,20250103,000000,25.305,25.35,25.29,25.33,83496,0
+MS_F.US,D,20250106,000000,25.32,25.32,25.25,25.27,55925,0
+MS_F.US,D,20250107,000000,25.25,25.27,25.16,25.18,57332,0
+MS_F.US,D,20250108,000000,25.19,25.19,25.14,25.15,37613,0
+MS_F.US,D,20250110,000000,25.1,25.27,25.08,25.2547,258120,0
+MS_F.US,D,20250113,000000,25.23,25.24,25.16,25.2,63020,0
+MS_F.US,D,20250114,000000,25.21,25.2299,25.16,25.18,46127,0
+MS_F.US,D,20250115,000000,25.2394,25.36,25.2115,25.33,54860,0
+MS_F.US,D,20250116,000000,25.3063,25.46,25.3063,25.42,88186,0
+MS_F.US,D,20250117,000000,25.46,25.4661,25.37,25.39,51117,0
+MS_F.US,D,20250121,000000,25.4,25.51,25.39,25.41,278430,0
+MS_F.US,D,20250122,000000,25.45,25.4799,25.35,25.41,91087,0
+MS_F.US,D,20250123,000000,25.39,25.41,25.33,25.38,51370,0
+MS_F.US,D,20250124,000000,25.4,25.41,25.35,25.38,32732,0
+MS_F.US,D,20250127,000000,25.4,25.44,25.33,25.43,76710,0
+MS_F.US,D,20250128,000000,25.42,25.43,25.355,25.4,84995,0
+MS_F.US,D,20250129,000000,25.42,25.44,25.27,25.35,59697,0
+MS_F.US,D,20250130,000000,25.39,25.42,25.35,25.41,33739,0
+MS_F.US,D,20250131,000000,25.42,25.4305,25.335,25.37,158145,0
+MS_F.US,D,20250203,000000,25.365,25.41,25.35,25.36,24935,0
+MS_F.US,D,20250204,000000,25.4,25.4,25.37,25.38,15241,0
+MS_F.US,D,20250205,000000,25.41,25.48,25.39,25.4,103628,0
+MS_F.US,D,20250206,000000,25.38,25.43,25.3,25.34,90350,0
+MS_F.US,D,20250207,000000,25.31,25.3243,25.28,25.3,28403,0
+MS_F.US,D,20250210,000000,25.3,25.3199,25.26,25.29,90660,0
+MS_F.US,D,20250211,000000,25.28,25.34,25.27,25.3,155425,0
+MS_F.US,D,20250212,000000,25.305,25.33,25.27,25.33,147026,0
+MS_F.US,D,20250213,000000,25.336,25.41,25.32,25.39,69002,0
+MS_F.US,D,20250214,000000,25.41,25.47,25.4,25.45,39510,0
+MS_F.US,D,20250218,000000,25.44,25.44,25.38,25.42,43852,0
+MS_F.US,D,20250219,000000,25.43,25.44,25.37,25.42,47750,0
+MS_F.US,D,20250220,000000,25.44,25.47,25.4,25.43,40598,0
+MS_F.US,D,20250221,000000,25.434,25.4618,25.42,25.45,59488,0
+MS_F.US,D,20250224,000000,25.45,25.46,25.42,25.44,80080,0
+MS_F.US,D,20250225,000000,25.44,25.47,25.43,25.45,33994,0
+MS_F.US,D,20250226,000000,25.4601,25.4678,25.38,25.43,46321,0
+MS_F.US,D,20250227,000000,25.4391,25.4447,25.36,25.42,32439,0
+MS_F.US,D,20250228,000000,25.4009,25.43,25.3529,25.36,56892,0
+MS_F.US,D,20250303,000000,25.395,25.395,25.35,25.38,32934,0
+MS_F.US,D,20250304,000000,25.3699,25.37,25.33,25.34,44277,0
+MS_F.US,D,20250305,000000,25.391,25.41,25.33,25.35,27196,0
+MS_F.US,D,20250306,000000,25.35,25.37,25.33,25.35,28199,0
+MS_F.US,D,20250307,000000,25.63,25.63,25.3111,25.35,484447,0
+MS_F.US,D,20250310,000000,25.35,25.35,25.31,25.35,40530,0
+MS_F.US,D,20250311,000000,25.35,25.37,25.32,25.37,44561,0
+MS_F.US,D,20250312,000000,25.37,25.42,25.35,25.4,33776,0
+MS_F.US,D,20250313,000000,25.4299,25.43,25.37,25.39,70342,0
+MS_F.US,D,20250314,000000,25.43,25.43,25.37,25.4,64922,0
+MS_F.US,D,20250317,000000,25.4,25.46,25.37,25.44,115334,0
+MS_F.US,D,20250318,000000,25.435,25.46,25.42,25.46,112396,0
+MS_F.US,D,20250319,000000,25.45,25.5,25.43,25.5,96286,0
+MS_F.US,D,20250320,000000,25.5,25.5,25.47,25.5,41196,0
+MS_F.US,D,20250321,000000,25.49,25.53,25.48,25.5,44135,0
+MS_F.US,D,20250324,000000,25.52,25.53,25.47,25.49,23830,0
+MS_F.US,D,20250325,000000,25.47,25.5068,25.46,25.5,38682,0
+MS_F.US,D,20250326,000000,25.5041,25.5041,25.46,25.48,58760,0
+MS_F.US,D,20250327,000000,25.46,25.48,25.44,25.45,408748,0
+MS_F.US,D,20250328,000000,25.47,25.48,25.45,25.45,39477,0
+MS_F.US,D,20250331,000000,25.08,25.16,25.06,25.12,251298,0
+MS_F.US,D,20250401,000000,25.12,25.19,25.1,25.1,64814,0
+MS_F.US,D,20250402,000000,25.15,25.15,25.1,25.12,27937,0
+MS_F.US,D,20250403,000000,25.05,25.2,25.02,25.05,114478,0
+MS_F.US,D,20250404,000000,25.085,25.12,25,25.04,125438,0
+MS_F.US,D,20250407,000000,25.0128,25.16,25,25.01,143448,0
+MS_F.US,D,20250408,000000,25.12,25.1488,24.95,24.95,105225,0
+MS_F.US,D,20250409,000000,24.98,25.0858,24.91,25.07,72269,0
+MS_F.US,D,20250410,000000,25.04,25.1,24.9061,24.95,91510,0
+MS_F.US,D,20250411,000000,25,25,24.87,24.9,69139,0
+MS_F.US,D,20250414,000000,25,25.06,24.96,25.04,42921,0
+MS_F.US,D,20250415,000000,25.1,25.14,25.0035,25.03,43687,0
+MS_F.US,D,20250416,000000,25.035,25.0999,25.02,25.05,39488,0
+MS_F.US,D,20250417,000000,25.06,25.11,25.04,25.04,35290,0
+MS_F.US,D,20250421,000000,25.03,25.09,25.03,25.08,41806,0
+MS_F.US,D,20250422,000000,25.06,25.13,25.06,25.1,248405,0
+MS_F.US,D,20250423,000000,25.17,25.21,25.12,25.12,42213,0
+MS_F.US,D,20250424,000000,25.15,25.18,25.1,25.1,30860,0
+MS_F.US,D,20250425,000000,25.14,25.185,25.11,25.14,27604,0
+MS_F.US,D,20250428,000000,25.14,25.17,25.06,25.16,44607,0
+MS_F.US,D,20250429,000000,25.1475,25.1475,25.1,25.11,37005,0
+MS_F.US,D,20250430,000000,25.1,25.17,25.03,25.1,165014,0
+MS_F.US,D,20250501,000000,25.11,25.1211,25.07,25.1,71927,0
+MS_F.US,D,20250502,000000,25.13,25.15,25.09,25.1,27979,0
+MS_F.US,D,20250505,000000,25.1,25.135,25.1,25.13,58449,0
+MS_F.US,D,20250506,000000,25.11,25.17,25.11,25.13,16419,0
+MS_F.US,D,20250507,000000,25.18,25.2,25.13,25.18,27952,0
+MS_F.US,D,20250508,000000,25.17,25.24,25.12,25.12,33890,0
+MS_F.US,D,20250509,000000,25.1323,25.22,25.13,25.17,19474,0
+MS_F.US,D,20250512,000000,25.29,25.29,25.18,25.21,17259,0
+MS_F.US,D,20250513,000000,25.2478,25.2734,25.218,25.25,18992,0
+MS_F.US,D,20250514,000000,25.2,25.25,25.1794,25.21,60321,0
+MS_F.US,D,20250515,000000,25.2,25.26,25.19,25.225,17971,0
+MS_F.US,D,20250516,000000,25.2,25.26,25.2,25.2596,24739,0
+MS_F.US,D,20250519,000000,25.26,25.26,25.2,25.22,41272,0
+MS_F.US,D,20250520,000000,25.22,25.24,25.21,25.21,45558,0
+MS_F.US,D,20250521,000000,25.2,25.232,25.18,25.2,55383,0
+MS_F.US,D,20250522,000000,25.1945,25.25,25.18,25.2,46118,0
+MS_F.US,D,20250523,000000,25.23,25.24,25.19,25.2,35187,0
+MS_F.US,D,20250527,000000,25.24,25.24,25.21,25.23,37730,0
+MS_F.US,D,20250528,000000,25.23,25.25,25.21,25.21,35619,0
+MS_F.US,D,20250529,000000,25.2372,25.25,25.21,25.23,39312,0
+MS_F.US,D,20250530,000000,25.2313,25.34,25.22,25.33,191159,0
+MS_F.US,D,20250602,000000,25.34,25.34,25.24,25.26,29798,0
+MS_F.US,D,20250603,000000,25.34,25.38,25.3,25.35,55140,0
+MS_F.US,D,20250604,000000,25.3241,25.37,25.3241,25.33,22537,0
+MS_F.US,D,20250605,000000,25.345,25.37,25.31,25.31,26028,0
+MS_F.US,D,20250606,000000,25.31,25.37,25.31,25.36,90957,0
+MS_F.US,D,20250609,000000,25.3355,25.38,25.3252,25.34,16934,0
+MS_F.US,D,20250610,000000,25.352,25.37,25.335,25.36,59108,0
+MS_F.US,D,20250611,000000,25.5,25.5,25.3715,25.4,75719,0
+MS_F.US,D,20250612,000000,25.41,25.45,25.3954,25.42,29556,0
+MS_F.US,D,20250613,000000,25.37,25.41,25.35,25.38,26410,0
+MS_F.US,D,20250616,000000,25.4055,25.4055,25.34,25.3584,21017,0
+MS_F.US,D,20250617,000000,25.42,25.42,25.34,25.3805,25491,0
+MS_F.US,D,20250618,000000,25.3765,25.41,25.37,25.4,17842,0
+MS_F.US,D,20250620,000000,25.44,25.48,25.4,25.41,57325,0
+MS_F.US,D,20250623,000000,25.44,25.48,25.4,25.42,37455,0
+MS_F.US,D,20250624,000000,25.4174,25.46,25.41,25.41,42895,0
+MS_F.US,D,20250625,000000,25.55,25.55,25.4,25.45,106168,0
+MS_F.US,D,20250626,000000,25.44,25.47,25.42,25.44,27686,0
+MS_F.US,D,20250627,000000,25.4325,25.46,25.42,25.44,41927,0
+MS_F.US,D,20250630,000000,25.0695,25.15,25.0475,25.13,332942,0
+MS_F.US,D,20250701,000000,25.129,25.2193,25.125,25.2,94866,0
+MS_F.US,D,20250702,000000,25.1875,25.22,25.16,25.21,42287,0
+MS_F.US,D,20250703,000000,25.24,25.24,25.137,25.137,40889,0
+MS_F.US,D,20250707,000000,25.16,25.2,25.14,25.18,39620,0
+MS_F.US,D,20250708,000000,25.1883,25.26,25.18,25.25,88143,0
+MS_F.US,D,20250709,000000,25.24,25.34,25.24,25.32,70725,0
+MS_F.US,D,20250710,000000,25.318,25.35,25.3,25.34,47306,0
+MS_F.US,D,20250711,000000,25.29,25.39,25.2701,25.3,28663,0
+MS_F.US,D,20250714,000000,25.34,25.34,25.25,25.29,27317,0
+MS_F.US,D,20250715,000000,25.29,25.32,25.14,25.21,61624,0
+MS_F.US,D,20250716,000000,25.2115,25.284,25.1965,25.2,30716,0
+MS_F.US,D,20250717,000000,25.2056,25.2599,25.17,25.205,37307,0
+MS_F.US,D,20250718,000000,25.225,25.2534,25.19,25.2,20287,0
+MS_F.US,D,20250721,000000,25.23,25.23,25.19,25.2,41866,0
+MS_F.US,D,20250722,000000,25.22,25.26,25.19,25.26,30433,0
+MS_F.US,D,20250723,000000,25.27,25.28,25.2015,25.25,24284,0
+MS_F.US,D,20250724,000000,25.28,25.28,25.19,25.2,29586,0
+MS_F.US,D,20250725,000000,25.27,25.27,25.19,25.21,39469,0
+MS_F.US,D,20250728,000000,25.217,25.217,25.17,25.18,34322,0
+MS_F.US,D,20250729,000000,25.19,25.275,25.18,25.195,37408,0
+MS_F.US,D,20250730,000000,25.2318,25.3,25.21,25.29,18606,0
+MS_F.US,D,20250731,000000,25.27,25.3,25.24,25.25,60790,0
+MS_F.US,D,20250801,000000,25.32,25.32,25.24,25.28,34583,0
+MS_F.US,D,20250804,000000,25.26,25.31,25.2511,25.2999,16889,0
+MS_F.US,D,20250805,000000,25.29,25.33,25.2601,25.33,31165,0
+MS_F.US,D,20250806,000000,25.33,25.33,25.29,25.31,16875,0
+MS_F.US,D,20250807,000000,25.3,25.34,25.28,25.3,37428,0
+MS_F.US,D,20250808,000000,25.315,25.34,25.2978,25.34,13948,0
+MS_F.US,D,20250811,000000,25.3,25.34,25.3,25.32,10650,0
+MS_F.US,D,20250812,000000,25.3114,25.35,25.28,25.35,33497,0
+MS_F.US,D,20250813,000000,25.33,25.39,25.32,25.39,25998,0
+MS_F.US,D,20250814,000000,25.15,25.39,25.15,25.35,22157,0
+MS_F.US,D,20250815,000000,25.335,25.39,25.32,25.39,28275,0
+MS_F.US,D,20250818,000000,25.38,25.44,25.35,25.44,39506,0
+MS_F.US,D,20250819,000000,25.43,25.52,25.38,25.48,49127,0
+MS_F.US,D,20250820,000000,25.465,25.52,25.42,25.43,24685,0
+MS_F.US,D,20250821,000000,25.455,25.5,25.39,25.39,46572,0
+MS_F.US,D,20250822,000000,25.4741,25.4799,25.39,25.39,52134,0
+MS_F.US,D,20250825,000000,25.43,25.43,25.39,25.425,20460,0
+MS_F.US,D,20250826,000000,25.4542,25.51,25.4,25.46,31978,0
+MS_F.US,D,20250827,000000,25.455,25.48,25.39,25.39,25969,0
+MS_F.US,D,20250828,000000,25.4405,25.4405,25.39,25.39,16035,0
+MS_F.US,D,20250829,000000,25.3951,25.4,25.35,25.36,72752,0
+MS_F.US,D,20250902,000000,25.43,25.43,25.37,25.38,22165,0
+MS_F.US,D,20250903,000000,25.4316,25.4316,25.38,25.3984,33613,0
+MS_F.US,D,20250904,000000,25.44,25.47,25.39,25.39,33672,0
+MS_F.US,D,20250905,000000,25.43,25.46,25.39,25.46,202119,0
+MS_F.US,D,20250908,000000,25.5,25.5199,25.4659,25.5199,22475,0
+MS_F.US,D,20250909,000000,25.4975,25.53,25.4975,25.53,38473,0
+MS_F.US,D,20250910,000000,25.51,25.565,25.45,25.45,92510,0
+MS_F.US,D,20250911,000000,25.52,25.53,25.463,25.47,42156,0
+MS_F.US,D,20250912,000000,25.5,25.51,25.47,25.49,31296,0
+MS_F.US,D,20250915,000000,25.5399,25.55,25.49,25.51,47119,0
+MS_F.US,D,20250916,000000,25.533,25.56,25.49,25.52,55420,0
+MS_F.US,D,20250917,000000,25.53,25.5844,25.51,25.58,33006,0
+MS_F.US,D,20250918,000000,25.5525,25.59,25.5325,25.58,22175,0
+MS_F.US,D,20250919,000000,25.5713,25.61,25.54,25.61,34554,0
+MS_F.US,D,20250922,000000,25.6,25.6219,25.55,25.59,29166,0
+MS_F.US,D,20250923,000000,25.6059,25.62,25.56,25.59,31244,0
+MS_F.US,D,20250924,000000,25.602678,25.62,25.53,25.55,28144,0
+MS_F.US,D,20250925,000000,25.53,25.5626,25.46,25.51,190476,0
+MS_F.US,D,20250926,000000,25.54,25.54,25.5,25.52,67267,0
+MS_F.US,D,20250929,000000,25.55,25.62,25.55,25.62,66738,0
+MS_F.US,D,20250930,000000,25.18,25.18,25.1,25.15,168756,0
+MS_F.US,D,20251001,000000,25.1662,25.21,25.15,25.21,114360,0
+MS_F.US,D,20251002,000000,25.21,25.23,25.2,25.23,50025,0
+MS_F.US,D,20251003,000000,25.2257,25.25,25.22,25.25,51160,0
+MS_F.US,D,20251006,000000,25.25,25.25,25.23,25.25,53775,0
+MS_F.US,D,20251007,000000,25.255,25.281,25.19,25.23,79475,0
+MS_F.US,D,20251008,000000,25.245,25.25,25.2,25.2,38212,0
+MS_F.US,D,20251009,000000,25.22,25.29,25.2,25.29,41822,0
+MS_F.US,D,20251010,000000,25.27,25.29,25.25,25.255,46783,0
+MS_F.US,D,20251013,000000,25.27,25.28,25.25,25.27,33553,0
+MS_F.US,D,20251014,000000,25.2599,25.27,25.23,25.26,34059,0
+MS_F.US,D,20251015,000000,25.2999,25.3,25.27,25.3,28302,0
+MS_F.US,D,20251016,000000,25.2958,25.3,25.24,25.26,36622,0
+MS_F.US,D,20251017,000000,25.27,25.28,25.25,25.25,54557,0
+MS_F.US,D,20251020,000000,25.26,25.29,25.25,25.27,54127,0
+MS_F.US,D,20251021,000000,25.2993,25.3116,25.25,25.29,50704,0
+MS_F.US,D,20251022,000000,25.29,25.302,25.23,25.25,72230,0
+MS_F.US,D,20251023,000000,25.29,25.29,25.25,25.27,52506,0
+MS_F.US,D,20251024,000000,25.274,25.31,25.25,25.3,27929,0
+MS_F.US,D,20251027,000000,25.285,25.32,25.2602,25.315,29239,0
+MS_F.US,D,20251028,000000,25.31,25.34,25.28,25.3293,29684,0
+MS_F.US,D,20251029,000000,25.32,25.34,25.26,25.29,28334,0
+MS_F.US,D,20251030,000000,25.2962,25.305,25.21,25.24,52207,0
+MS_F.US,D,20251031,000000,25.25,25.26,25.22,25.22,62375,0
+MS_F.US,D,20251103,000000,25.23,25.3,25.23,25.24,54222,0
+MS_F.US,D,20251104,000000,25.25,25.25,25.23,25.23,53610,0
+MS_F.US,D,20251105,000000,25.25,25.29,25.25,25.25,30909,0
+MS_F.US,D,20251106,000000,25.26,25.28,25.23,25.28,63714,0
+MS_F.US,D,20251107,000000,25.26,25.31,25.25,25.29,34662,0
+MS_F.US,D,20251110,000000,25.31,25.33,25.29,25.31,21124,0
+MS_F.US,D,20251111,000000,25.31,25.34,25.3,25.33,16825,0
+MS_F.US,D,20251112,000000,25.3611,25.3792,25.3,25.3,27169,0
+MS_F.US,D,20251113,000000,25.3199,25.3215,25.29,25.29,33054,0
+MS_F.US,D,20251114,000000,25.29,25.3318,25.29,25.31,22768,0
+MS_F.US,D,20251117,000000,25.325,25.34,25.26,25.26,38345,0
+MS_F.US,D,20251118,000000,25.27,25.28,25.26,25.26,44317,0
+MS_F.US,D,20251119,000000,25.2601,25.32,25.26,25.28,41521,0
+MS_F.US,D,20251120,000000,25.306,25.306,25.26,25.26,36932,0
+MS_F.US,D,20251121,000000,25.29,25.32,25.26,25.31,26044,0
+MS_F.US,D,20251124,000000,25.2964,25.32,25.28,25.29,30278,0
+MS_F.US,D,20251125,000000,25.31,25.33,25.28,25.28,43040,0
+MS_F.US,D,20251126,000000,25.35,25.39,25.28,25.3,40136,0
+MS_F.US,D,20251128,000000,25.3,25.36,25.29,25.29,33037,0
+MS_F.US,D,20251201,000000,25.325,25.3595,25.32,25.325,22718,0
+MS_F.US,D,20251202,000000,25.3421,25.36,25.31,25.34,37697,0
+MS_F.US,D,20251203,000000,25.36,25.3899,25.35,25.3899,20195,0
+MS_F.US,D,20251204,000000,25.375,25.39,25.33,25.36,47100,0
+MS_F.US,D,20251205,000000,25.3805,25.3945,25.34,25.37,44351,0
+MS_F.US,D,20251208,000000,25.37,25.42,25.36,25.39,51318,0
+MS_F.US,D,20251209,000000,25.39,25.42,25.36,25.39,29780,0
+MS_F.US,D,20251210,000000,25.4199,25.42,25.37,25.39,46579,0
+MS_F.US,D,20251211,000000,25.41,25.44,25.35,25.44,68026,0
+MS_F.US,D,20251212,000000,25.44,25.45,25.41,25.43,50953,0
+MS_F.US,D,20251215,000000,25.43,25.46,25.43,25.45,45835,0
+MS_F.US,D,20251216,000000,25.45,25.48,25.43,25.48,52783,0
+MS_F.US,D,20251217,000000,25.48,25.49,25.43,25.48,50161,0
+MS_F.US,D,20251218,000000,25.4799,25.49,25.46,25.49,79126,0
+MS_F.US,D,20251219,000000,25.5,25.52,25.48,25.48,38556,0
+MS_F.US,D,20251222,000000,25.52,25.52,25.48,25.5,53740,0
+MS_F.US,D,20251223,000000,25.5084,25.53,25.48,25.4901,22391,0
+MS_F.US,D,20251224,000000,25.51,25.53,25.4903,25.5,18347,0
+MS_F.US,D,20251226,000000,25.52,25.52,25.5034,25.52,53045,0
+MS_F.US,D,20251229,000000,25.52,25.53,25.51,25.5234,32941,0
+MS_F.US,D,20251230,000000,25.525,25.55,25.52,25.545,52878,0
+MS_F.US,D,20251231,000000,25.14,25.1509,25.11,25.11,266890,0
+MS_F.US,D,20260102,000000,25.15,25.19,25.15,25.18,52786,0
+MS_F.US,D,20260105,000000,25.19,25.23,25.19,25.22,67925,0
+MS_F.US,D,20260106,000000,25.23,25.24,25.19,25.23,57222,0
+MS_F.US,D,20260107,000000,25.26,25.29,25.25,25.28,45646,0
+MS_F.US,D,20260108,000000,25.19,25.29,25.19,25.25,35429,0
+MS_F.US,D,20260109,000000,25.25,25.28,25.21,25.21,47851,0
+MS_F.US,D,20260112,000000,25.225,25.25,25.21,25.23,30984,0
+MS_F.US,D,20260113,000000,25.225,25.24,25.21,25.22,31435,0
+MS_F.US,D,20260114,000000,25.2396,25.25,25.2217,25.24,21631,0
+MS_F.US,D,20260115,000000,25.29,25.32,25.24,25.3,67836,0
+MS_F.US,D,20260116,000000,25.29,25.31,25.26,25.27,53599,0
+MS_F.US,D,20260120,000000,25.265,25.29,25.23,25.2499,44816,0
+MS_F.US,D,20260121,000000,25.26,25.26,25.24,25.26,30071,0
+MS_F.US,D,20260122,000000,25.29,25.29,25.24,25.24,113833,0
+MS_F.US,D,20260123,000000,25.26,25.28,25.25,25.25,36174,0
+MS_F.US,D,20260126,000000,25.25,25.31,25.24,25.25,44515,0
+MS_F.US,D,20260127,000000,25.2563,25.27,25.24,25.24,36446,0
+MS_F.US,D,20260128,000000,25.245,25.25,25.24,25.25,36340,0
+MS_F.US,D,20260129,000000,25.2574,25.26,25.24,25.245,28992,0
+MS_F.US,D,20260130,000000,25.24,25.26,25.24,25.25,44901,0
+MS_F.US,D,20260202,000000,25.25,25.2799,25.25,25.27,26196,0
+MS_F.US,D,20260203,000000,25.27,25.29,25.24,25.24,49095,0
+MS_F.US,D,20260204,000000,25.255,25.3,25.24,25.2563,38581,0
+MS_F.US,D,20260205,000000,25.26,25.265,25.24,25.25,90578,0
+MS_F.US,D,20260206,000000,25.27,25.29,25.26,25.27,41725,0
+MS_F.US,D,20260209,000000,25.26,25.3,25.26,25.28,22093,0
+MS_F.US,D,20260210,000000,25.32,25.32,25.26,25.28,21962,0
+MS_F.US,D,20260211,000000,25.3,25.31,25.27,25.3,27917,0
+MS_F.US,D,20260212,000000,25.32,25.3299,25.27,25.2766,31685,0
+MS_F.US,D,20260213,000000,25.29,25.35,25.29,25.31,58095,0
+MS_F.US,D,20260217,000000,25.35,25.36,25.33,25.36,104155,0
+MS_F.US,D,20260218,000000,25.37,25.38,25.28,25.31,188309,0
diff --git a/daily/us/nyse stocks/2/ms_p.us.txt b/daily/us/nyse stocks/2/ms_p.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca9f4f9ef1fa91cf571cad4ef06f31967a0e5552
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_p.us.txt	
@@ -0,0 +1,886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_P.US,D,20220809,000000,26.25,26.3,26.05,26.15,1161596,0
+MS_P.US,D,20220810,000000,26.29,26.45,26.26,26.27,690281,0
+MS_P.US,D,20220811,000000,26.34,26.38,26.27,26.33,399128,0
+MS_P.US,D,20220812,000000,26.37,26.65,26.3403,26.39,461504,0
+MS_P.US,D,20220815,000000,26.39,26.55,26.36,26.52,128642,0
+MS_P.US,D,20220816,000000,26.52,26.52,26.38,26.45,143427,0
+MS_P.US,D,20220817,000000,26.38,26.44,26.27,26.36,393375,0
+MS_P.US,D,20220818,000000,26.39,26.54,26.365,26.47,265930,0
+MS_P.US,D,20220819,000000,26.33,26.3908,26.25,26.31,636189,0
+MS_P.US,D,20220822,000000,26.11,26.28,26.1,26.12,358834,0
+MS_P.US,D,20220823,000000,26.14,26.28,26,26.16,585009,0
+MS_P.US,D,20220824,000000,26.2,26.3,26.16,26.25,515410,0
+MS_P.US,D,20220825,000000,26.3,26.36,26.24,26.33,251334,0
+MS_P.US,D,20220826,000000,26.35,26.38,26.13,26.15,877680,0
+MS_P.US,D,20220829,000000,26.1,26.31,25.96,26.21,735427,0
+MS_P.US,D,20220830,000000,26.21,26.22,26.12,26.14,1013365,0
+MS_P.US,D,20220831,000000,26.18,26.18,26,26.1,7627533,0
+MS_P.US,D,20220901,000000,25.95,25.95,25.68,25.85,694568,0
+MS_P.US,D,20220902,000000,25.94,26,25.86,25.86,142932,0
+MS_P.US,D,20220906,000000,25.9,25.9,25.7,25.8,823377,0
+MS_P.US,D,20220907,000000,25.84,25.93,25.76,25.82,161259,0
+MS_P.US,D,20220908,000000,25.78,25.93,25.62,25.86,150135,0
+MS_P.US,D,20220909,000000,25.86,26.08,25.8215,25.99,146792,0
+MS_P.US,D,20220912,000000,26,26.14,25.9,25.94,250668,0
+MS_P.US,D,20220913,000000,25.82,25.86,25.6401,25.86,73658,0
+MS_P.US,D,20220914,000000,25.92,25.9788,25.76,25.81,62899,0
+MS_P.US,D,20220915,000000,25.89,25.89,25.65,25.67,105862,0
+MS_P.US,D,20220916,000000,25.62,25.73,25.54,25.64,67767,0
+MS_P.US,D,20220919,000000,25.7,25.7599,25.65,25.69,125839,0
+MS_P.US,D,20220920,000000,25.67,25.7199,25.58,25.58,67847,0
+MS_P.US,D,20220921,000000,25.69,25.86,25.601,25.72,51894,0
+MS_P.US,D,20220922,000000,25.78,25.78,25.4,25.52,225693,0
+MS_P.US,D,20220923,000000,25.5,25.5,25.31,25.44,166296,0
+MS_P.US,D,20220926,000000,25.3577,25.48,25.32,25.32,74049,0
+MS_P.US,D,20220927,000000,25.4,25.5,25.25,25.4,179793,0
+MS_P.US,D,20220928,000000,25.42,25.57,25.37,25.53,560240,0
+MS_P.US,D,20220929,000000,25.2,25.2098,25,25.1,246416,0
+MS_P.US,D,20220930,000000,25.2,25.31,25.11,25.14,407457,0
+MS_P.US,D,20221003,000000,25.4,25.4,25.2,25.35,258526,0
+MS_P.US,D,20221004,000000,25.5,25.54,25.41,25.5,282366,0
+MS_P.US,D,20221005,000000,25.43,25.45,25.34,25.43,116095,0
+MS_P.US,D,20221006,000000,25.43,25.49,25.36,25.37,198693,0
+MS_P.US,D,20221007,000000,25.3,25.3799,25.11,25.14,233131,0
+MS_P.US,D,20221010,000000,25.25,25.25,25.02,25.15,85184,0
+MS_P.US,D,20221011,000000,25.18,25.18,24.98,25.03,295312,0
+MS_P.US,D,20221012,000000,25.01,25.0353,24.925,24.98,260872,0
+MS_P.US,D,20221013,000000,24.88,24.9899,24.75,24.78,268466,0
+MS_P.US,D,20221014,000000,24.99,25,24.68,24.7,155488,0
+MS_P.US,D,20221017,000000,24.9,24.9,24.75,24.8,394852,0
+MS_P.US,D,20221018,000000,24.85,24.9,24.8,24.8,295817,0
+MS_P.US,D,20221019,000000,24.86,24.86,24.62,24.72,240223,0
+MS_P.US,D,20221020,000000,24.72,24.72,24.51,24.51,148044,0
+MS_P.US,D,20221021,000000,24.5,24.66,24.39,24.6,610026,0
+MS_P.US,D,20221024,000000,24.66,24.8106,24.58,24.65,138695,0
+MS_P.US,D,20221025,000000,24.8174,24.89,24.688,24.85,308146,0
+MS_P.US,D,20221026,000000,24.97,25.0788,24.8101,24.97,209568,0
+MS_P.US,D,20221027,000000,24.99,25.07,24.795,24.87,200338,0
+MS_P.US,D,20221028,000000,24.93,25.02,24.85,24.92,120420,0
+MS_P.US,D,20221031,000000,24.85,25.18,24.77,24.8,225494,0
+MS_P.US,D,20221101,000000,24.99,25,24.82,24.82,387016,0
+MS_P.US,D,20221102,000000,24.9,24.91,24.75,24.8,182996,0
+MS_P.US,D,20221103,000000,24.75,24.79,24.62,24.72,144280,0
+MS_P.US,D,20221104,000000,24.75,24.85,24.6354,24.66,88177,0
+MS_P.US,D,20221107,000000,24.81,24.81,24.65,24.76,122725,0
+MS_P.US,D,20221108,000000,24.89,25.11,24.806,24.98,214153,0
+MS_P.US,D,20221109,000000,25,25,24.65,24.9,169668,0
+MS_P.US,D,20221110,000000,25.1,25.6859,25.045,25.61,185264,0
+MS_P.US,D,20221111,000000,25.75,25.75,25.37,25.43,93373,0
+MS_P.US,D,20221114,000000,25.43,25.536,25.1,25.1,63216,0
+MS_P.US,D,20221115,000000,25.29,25.41,25.18,25.35,128963,0
+MS_P.US,D,20221116,000000,25.43,25.48,25.36,25.4,70287,0
+MS_P.US,D,20221117,000000,25.38,25.4386,25.27,25.32,103024,0
+MS_P.US,D,20221118,000000,25.42,25.42,25.25,25.3,98859,0
+MS_P.US,D,20221121,000000,25.43,25.4852,25.16,25.19,635404,0
+MS_P.US,D,20221122,000000,25.38,25.39,25.25,25.27,105913,0
+MS_P.US,D,20221123,000000,25.33,25.33,25.23,25.28,182564,0
+MS_P.US,D,20221125,000000,25.31,25.31,25.24,25.29,30919,0
+MS_P.US,D,20221128,000000,25.31,25.32,25.19,25.23,199249,0
+MS_P.US,D,20221129,000000,25.28,25.28,25.0241,25.03,476325,0
+MS_P.US,D,20221130,000000,25.15,25.27,25.03,25.24,217482,0
+MS_P.US,D,20221201,000000,25.41,25.63,25.28,25.61,206195,0
+MS_P.US,D,20221202,000000,25.49,25.75,25.36,25.75,125269,0
+MS_P.US,D,20221205,000000,25.69,25.73,25.52,25.52,137840,0
+MS_P.US,D,20221206,000000,25.66,25.666,25.41,25.42,84691,0
+MS_P.US,D,20221207,000000,25.51,25.625,25.45,25.45,329580,0
+MS_P.US,D,20221208,000000,25.51,25.6,25.42,25.48,131408,0
+MS_P.US,D,20221209,000000,25.49,25.75,25.37,25.4,108569,0
+MS_P.US,D,20221212,000000,25.51,25.51,25.37,25.41,161481,0
+MS_P.US,D,20221213,000000,25.65,25.72,25.52,25.6,459020,0
+MS_P.US,D,20221214,000000,25.72,25.75,25.6,25.64,131201,0
+MS_P.US,D,20221215,000000,25.65,25.72,25.44,25.44,116303,0
+MS_P.US,D,20221216,000000,25.54,25.7399,25.3618,25.62,122764,0
+MS_P.US,D,20221219,000000,25.68,25.68,25.4474,25.65,145143,0
+MS_P.US,D,20221220,000000,25.62,25.7,25.5201,25.63,144849,0
+MS_P.US,D,20221221,000000,25.74,25.74,25.64,25.65,118237,0
+MS_P.US,D,20221222,000000,25.72,25.72,25.43,25.57,89386,0
+MS_P.US,D,20221223,000000,25.62,25.69,25.4001,25.56,75456,0
+MS_P.US,D,20221227,000000,25.54,25.56,25.41,25.45,128687,0
+MS_P.US,D,20221228,000000,25.52,25.6,25.41,25.44,116771,0
+MS_P.US,D,20221229,000000,25.25,25.29,25.06,25.17,129796,0
+MS_P.US,D,20221230,000000,25.24,25.5687,25.18,25.25,940375,0
+MS_P.US,D,20230103,000000,25.39,25.55,25.29,25.34,65846,0
+MS_P.US,D,20230104,000000,25.44,25.57,25.4,25.5,179864,0
+MS_P.US,D,20230105,000000,25.5,25.6,25.39,25.43,84560,0
+MS_P.US,D,20230106,000000,25.64,25.68,25.5,25.64,218563,0
+MS_P.US,D,20230109,000000,25.76,25.76,25.5,25.7,99050,0
+MS_P.US,D,20230110,000000,25.74,25.7724,25.46,25.66,86435,0
+MS_P.US,D,20230111,000000,25.74,25.74,25.34,25.51,299083,0
+MS_P.US,D,20230112,000000,25.57,25.63,25.27,25.58,472658,0
+MS_P.US,D,20230113,000000,25.57,25.7,25.51,25.64,147661,0
+MS_P.US,D,20230117,000000,25.61,25.8,25.61,25.7,88905,0
+MS_P.US,D,20230118,000000,25.86,25.99,25.75,25.75,142118,0
+MS_P.US,D,20230119,000000,25.84,25.86,25.75,25.82,99001,0
+MS_P.US,D,20230120,000000,25.92,25.92,25.78,25.84,107006,0
+MS_P.US,D,20230123,000000,25.9,25.93,25.81,25.89,78763,0
+MS_P.US,D,20230124,000000,25.89,25.98,25.8205,25.94,102643,0
+MS_P.US,D,20230125,000000,25.82,25.98,25.8,25.91,72460,0
+MS_P.US,D,20230126,000000,25.98,25.99,25.91,25.93,72964,0
+MS_P.US,D,20230127,000000,25.98,26.12,25.9,26,158213,0
+MS_P.US,D,20230130,000000,25.98,26.005,25.87,25.98,94117,0
+MS_P.US,D,20230131,000000,26,26.1,25.8809,26.04,130233,0
+MS_P.US,D,20230201,000000,26.09,26.19,26.03,26.15,137532,0
+MS_P.US,D,20230202,000000,26.25,26.35,26.13,26.3,195941,0
+MS_P.US,D,20230203,000000,26.2,26.25,25.32,26.05,79707,0
+MS_P.US,D,20230206,000000,26,26.04,25.86,26.04,120642,0
+MS_P.US,D,20230207,000000,26.09,26.13,25.98,25.98,94409,0
+MS_P.US,D,20230208,000000,26.09,26.18,26.01,26.01,100966,0
+MS_P.US,D,20230209,000000,26.18,26.24,26,26,44558,0
+MS_P.US,D,20230210,000000,26.11,26.11,25.91,25.91,67440,0
+MS_P.US,D,20230213,000000,26.05,26.07,25.94,26.04,75381,0
+MS_P.US,D,20230214,000000,26.11,26.21,25.95,26.05,93500,0
+MS_P.US,D,20230215,000000,26.05,26.78,26.02,26.04,87840,0
+MS_P.US,D,20230216,000000,26,26,25.81,25.85,128579,0
+MS_P.US,D,20230217,000000,25.85,25.8728,25.73,25.75,102397,0
+MS_P.US,D,20230221,000000,25.75,25.76,25.28,25.3,289592,0
+MS_P.US,D,20230222,000000,25.41,25.56,25.4,25.46,189707,0
+MS_P.US,D,20230223,000000,25.56,25.64,25.46,25.64,94309,0
+MS_P.US,D,20230224,000000,25.55,25.55,25.38,25.55,90565,0
+MS_P.US,D,20230227,000000,25.63,25.6622,25.52,25.62,58566,0
+MS_P.US,D,20230228,000000,25.65,25.79,25.5001,25.56,163089,0
+MS_P.US,D,20230301,000000,25.63,25.63,25.4291,25.59,80681,0
+MS_P.US,D,20230302,000000,25.59,25.59,25.4,25.53,166987,0
+MS_P.US,D,20230303,000000,25.67,25.79,25.64,25.75,78111,0
+MS_P.US,D,20230306,000000,25.81,25.8395,25.6922,25.72,63946,0
+MS_P.US,D,20230307,000000,25.79,25.83,25.63,25.72,63534,0
+MS_P.US,D,20230308,000000,25.72,25.7699,25.6,25.7,100300,0
+MS_P.US,D,20230309,000000,25.8,25.8,25.43,25.43,119261,0
+MS_P.US,D,20230310,000000,25.56,25.56,25.14,25.3,121284,0
+MS_P.US,D,20230313,000000,25,25.2,24.79,25.05,259172,0
+MS_P.US,D,20230314,000000,25.15,25.65,25.15,25.36,323627,0
+MS_P.US,D,20230315,000000,25.26,25.31,24.81,24.98,313314,0
+MS_P.US,D,20230316,000000,24.95,25.3,24.9,25.17,268340,0
+MS_P.US,D,20230317,000000,25.17,25.17,24.83,24.91,888329,0
+MS_P.US,D,20230320,000000,25.08,25.17,24.87,25.01,487356,0
+MS_P.US,D,20230321,000000,25.2,25.58,25.06,25.35,180387,0
+MS_P.US,D,20230322,000000,25.47,25.69,25.35,25.49,304772,0
+MS_P.US,D,20230323,000000,25.62,25.72,25.45,25.47,259854,0
+MS_P.US,D,20230324,000000,25.36,25.59,25.33,25.37,93511,0
+MS_P.US,D,20230327,000000,25.68,25.9,25.51,25.68,194772,0
+MS_P.US,D,20230328,000000,25.79,25.79,25.67,25.67,98155,0
+MS_P.US,D,20230329,000000,25.76,25.9,25.3,25.48,301552,0
+MS_P.US,D,20230330,000000,25.2,25.45,25.1224,25.24,267408,0
+MS_P.US,D,20230331,000000,25.36,25.39,25.15,25.39,318602,0
+MS_P.US,D,20230403,000000,25.41,25.7,25.25,25.58,144472,0
+MS_P.US,D,20230404,000000,25.66,25.66,25.39,25.61,101483,0
+MS_P.US,D,20230405,000000,25.64,25.71,25.5594,25.6,209942,0
+MS_P.US,D,20230406,000000,25.6,25.921,25.57,25.68,116261,0
+MS_P.US,D,20230410,000000,25.74,25.7499,25.5,25.63,95315,0
+MS_P.US,D,20230411,000000,25.59,25.75,25.57,25.68,95708,0
+MS_P.US,D,20230412,000000,25.8,25.83,25.65,25.74,98329,0
+MS_P.US,D,20230413,000000,25.87,25.97,25.7,25.85,150135,0
+MS_P.US,D,20230414,000000,25.86,25.9,25.76,25.82,125656,0
+MS_P.US,D,20230417,000000,25.94,26,24.88,25.81,188516,0
+MS_P.US,D,20230418,000000,25.96,25.96,25.8,25.9,126840,0
+MS_P.US,D,20230419,000000,25.89,25.98,25.85,25.92,102581,0
+MS_P.US,D,20230420,000000,25.93,26.085,25.9,25.98,101924,0
+MS_P.US,D,20230421,000000,26.09,26.38,25.96,26.2,196079,0
+MS_P.US,D,20230424,000000,26.18,26.34,26.14,26.2,60328,0
+MS_P.US,D,20230425,000000,26.19,26.2,26.01,26.01,59077,0
+MS_P.US,D,20230426,000000,26.1,26.28,25.95,25.96,273115,0
+MS_P.US,D,20230427,000000,26.06,26.11,25.96,26,73970,0
+MS_P.US,D,20230428,000000,26,26.19,26,26.14,144142,0
+MS_P.US,D,20230501,000000,26.14,26.14,25.98,26.01,105223,0
+MS_P.US,D,20230502,000000,25.95,26.03,25.75,25.88,108471,0
+MS_P.US,D,20230503,000000,25.92,25.97,25.66,25.81,108727,0
+MS_P.US,D,20230504,000000,25.7,25.71,25.32,25.45,84755,0
+MS_P.US,D,20230505,000000,25.63,25.88,25.63,25.63,53764,0
+MS_P.US,D,20230508,000000,25.74,25.74,25.56,25.64,44533,0
+MS_P.US,D,20230509,000000,25.66,25.7199,25.412,25.54,134949,0
+MS_P.US,D,20230510,000000,25.69,25.79,25.53,25.72,82411,0
+MS_P.US,D,20230511,000000,25.72,25.7483,25.59,25.6994,52751,0
+MS_P.US,D,20230512,000000,25.78,25.9,25.71,25.9,127566,0
+MS_P.US,D,20230515,000000,25.9,25.95,25.8,25.92,905312,0
+MS_P.US,D,20230516,000000,25.85,26.01,25.85,26.01,251100,0
+MS_P.US,D,20230517,000000,26.01,26.18,25.95,26.05,163756,0
+MS_P.US,D,20230518,000000,26.1,26.22,26.05,26.06,2326692,0
+MS_P.US,D,20230519,000000,26.09,26.1753,25.9358,26.07,54504,0
+MS_P.US,D,20230522,000000,26.07,26.13,25.9417,26.1299,39461,0
+MS_P.US,D,20230523,000000,26.08,26.135,25.92,26.02,110694,0
+MS_P.US,D,20230524,000000,26,26.01,25.89,25.99,101903,0
+MS_P.US,D,20230525,000000,26.09,26.09,25.8,25.85,74630,0
+MS_P.US,D,20230526,000000,25.92,25.95,25.79,25.95,240464,0
+MS_P.US,D,20230530,000000,25.99,26.08,25.92,26.01,76607,0
+MS_P.US,D,20230531,000000,26.1,26.23,26,26.12,266822,0
+MS_P.US,D,20230601,000000,26.13,26.25,26.05,26.15,119870,0
+MS_P.US,D,20230602,000000,26.22,26.55,26.1528,26.33,92842,0
+MS_P.US,D,20230605,000000,26.33,26.42,26.11,26.4,61664,0
+MS_P.US,D,20230606,000000,26.4,26.5499,26.33,26.52,37324,0
+MS_P.US,D,20230607,000000,26.54,26.54,26.21,26.21,63205,0
+MS_P.US,D,20230608,000000,26.38,26.38,26.07,26.13,38343,0
+MS_P.US,D,20230609,000000,26.14,26.2487,26.03,26.04,52203,0
+MS_P.US,D,20230612,000000,26.18,26.18,25.9225,25.97,31021,0
+MS_P.US,D,20230613,000000,26.01,26.14,25.91,26.01,59431,0
+MS_P.US,D,20230614,000000,26,26.06,25.87,26,65122,0
+MS_P.US,D,20230615,000000,26,26.09,25.95,25.97,38801,0
+MS_P.US,D,20230616,000000,26.05,26.0738,25.86,25.88,41092,0
+MS_P.US,D,20230620,000000,25.94,25.94,25.82,25.89,63476,0
+MS_P.US,D,20230621,000000,25.88,26.08,25.78,25.96,85383,0
+MS_P.US,D,20230622,000000,25.99,25.99,25.86,25.99,48374,0
+MS_P.US,D,20230623,000000,25.98,26.2,25.85,26.2,43763,0
+MS_P.US,D,20230626,000000,26.2,26.24,26.09,26.17,41215,0
+MS_P.US,D,20230627,000000,26.17,26.32,26.1017,26.19,44343,0
+MS_P.US,D,20230628,000000,26.26,26.33,26.22,26.32,36290,0
+MS_P.US,D,20230629,000000,25.95,25.95,25.81,25.87,38557,0
+MS_P.US,D,20230630,000000,25.84,26.13,25.84,25.96,127043,0
+MS_P.US,D,20230703,000000,26.07,26.37,26.026,26.35,57673,0
+MS_P.US,D,20230705,000000,26.26,26.39,26.21,26.26,57902,0
+MS_P.US,D,20230706,000000,26.11,26.215,25.86,26.19,107523,0
+MS_P.US,D,20230707,000000,26.13,26.35,26.1,26.25,56599,0
+MS_P.US,D,20230710,000000,26.18,26.3087,26.16,26.17,45543,0
+MS_P.US,D,20230711,000000,26.25,26.29,26.13,26.22,83622,0
+MS_P.US,D,20230712,000000,26.25,26.3007,26.09,26.11,89003,0
+MS_P.US,D,20230713,000000,26.23,26.262,25.99,26.11,71782,0
+MS_P.US,D,20230714,000000,26.16,26.16,25.75,25.75,134146,0
+MS_P.US,D,20230717,000000,25.8,25.95,25.62,25.7,126820,0
+MS_P.US,D,20230718,000000,25.72,25.8,25.6,25.8,353061,0
+MS_P.US,D,20230719,000000,25.79,25.84,25.6801,25.75,150105,0
+MS_P.US,D,20230720,000000,25.71,25.81,25.66,25.79,48640,0
+MS_P.US,D,20230721,000000,25.85,25.9699,25.74,25.9,37444,0
+MS_P.US,D,20230724,000000,25.95,26,25.85,25.95,34361,0
+MS_P.US,D,20230725,000000,25.97,26.03,25.8501,26.03,49067,0
+MS_P.US,D,20230726,000000,26.09,26.29,26.071,26.22,46023,0
+MS_P.US,D,20230727,000000,26.19,26.28,25.93,26,52959,0
+MS_P.US,D,20230728,000000,25.97,26.15,25.8801,26.09,198942,0
+MS_P.US,D,20230731,000000,26.05,26.2099,25.83,26.05,235856,0
+MS_P.US,D,20230801,000000,26,26.11,25.68,25.68,87621,0
+MS_P.US,D,20230802,000000,25.61,25.83,25.48,25.74,80492,0
+MS_P.US,D,20230803,000000,25.74,25.7481,25.52,25.6,51131,0
+MS_P.US,D,20230804,000000,25.8,25.89,25.7525,25.85,36533,0
+MS_P.US,D,20230807,000000,25.81,26.03,25.7501,25.9,78324,0
+MS_P.US,D,20230808,000000,25.93,26.19,25.81,25.98,73884,0
+MS_P.US,D,20230809,000000,26.05,26.07,25.97,26.02,38539,0
+MS_P.US,D,20230810,000000,25.95,26.1001,25.91,25.94,110467,0
+MS_P.US,D,20230811,000000,26.01,26.01,25.86,25.86,56855,0
+MS_P.US,D,20230814,000000,25.94,26.01,25.8762,25.98,26321,0
+MS_P.US,D,20230815,000000,25.98,25.98,25.79,25.83,85499,0
+MS_P.US,D,20230816,000000,25.9,25.97,25.71,25.73,40640,0
+MS_P.US,D,20230817,000000,25.78,25.7886,25.5701,25.72,65363,0
+MS_P.US,D,20230818,000000,25.71,25.79,25.55,25.6,109522,0
+MS_P.US,D,20230821,000000,25.6,25.7165,25.41,25.51,97789,0
+MS_P.US,D,20230822,000000,25.55,25.72,25.42,25.46,111918,0
+MS_P.US,D,20230823,000000,25.54,25.685,25.54,25.64,80559,0
+MS_P.US,D,20230824,000000,25.69,25.71,25.38,25.5,92831,0
+MS_P.US,D,20230825,000000,25.59,25.59,25.38,25.45,31187,0
+MS_P.US,D,20230828,000000,25.6,25.6399,25.48,25.52,116346,0
+MS_P.US,D,20230829,000000,25.5,25.7,25.5,25.62,80163,0
+MS_P.US,D,20230830,000000,25.67,25.7895,25.65,25.65,48284,0
+MS_P.US,D,20230831,000000,25.77,26.07,25.7231,25.9,167526,0
+MS_P.US,D,20230901,000000,25.88,25.92,25.77,25.86,28463,0
+MS_P.US,D,20230905,000000,25.86,25.95,25.775,25.95,49798,0
+MS_P.US,D,20230906,000000,25.94,26,25.8,25.92,57483,0
+MS_P.US,D,20230907,000000,25.87,25.93,25.82,25.84,61499,0
+MS_P.US,D,20230908,000000,25.93,25.98,25.83,25.94,45998,0
+MS_P.US,D,20230911,000000,25.95,26.05,25.87,25.94,63682,0
+MS_P.US,D,20230912,000000,25.97,25.99,25.84,25.88,39998,0
+MS_P.US,D,20230913,000000,25.93,25.97,25.87,25.89,61226,0
+MS_P.US,D,20230914,000000,25.99,25.99,25.9,25.98,56188,0
+MS_P.US,D,20230915,000000,25.97,26.03,25.89,26.03,75239,0
+MS_P.US,D,20230918,000000,26,26.035,25.94,26.01,202356,0
+MS_P.US,D,20230919,000000,26.01,26.12,25.86,25.94,118332,0
+MS_P.US,D,20230920,000000,26,26,25.84,25.87,147903,0
+MS_P.US,D,20230921,000000,25.71,25.71,25.55,25.56,142008,0
+MS_P.US,D,20230922,000000,25.67,25.81,25.5205,25.77,275497,0
+MS_P.US,D,20230925,000000,25.6,25.7699,25.455,25.64,89899,0
+MS_P.US,D,20230926,000000,25.64,25.68,25.43,25.44,141224,0
+MS_P.US,D,20230927,000000,25.54,25.6999,25.34,25.48,102767,0
+MS_P.US,D,20230928,000000,25.14,25.29,25.08,25.22,110966,0
+MS_P.US,D,20230929,000000,25.3,25.4184,25.14,25.14,298523,0
+MS_P.US,D,20231002,000000,25.13,25.18,24.95,25.16,144192,0
+MS_P.US,D,20231003,000000,25.16,25.16,24.75,24.84,102251,0
+MS_P.US,D,20231004,000000,24.9,24.95,24.75,24.84,187194,0
+MS_P.US,D,20231005,000000,24.87,24.87,24.76,24.79,97808,0
+MS_P.US,D,20231006,000000,24.63,24.7773,24.54,24.63,111488,0
+MS_P.US,D,20231009,000000,24.63,24.85,24.55,24.79,45319,0
+MS_P.US,D,20231010,000000,24.79,24.92,24.67,24.88,121180,0
+MS_P.US,D,20231011,000000,25.04,25.26,24.7717,25.26,815259,0
+MS_P.US,D,20231012,000000,25.17,25.17,24.91,25.04,162305,0
+MS_P.US,D,20231013,000000,25.13,25.18,24.84,24.99,135515,0
+MS_P.US,D,20231016,000000,25.02,25.04,24.9,24.91,102209,0
+MS_P.US,D,20231017,000000,24.84,24.96,24.57,24.61,171054,0
+MS_P.US,D,20231018,000000,24.58,24.6688,24.27,24.42,144654,0
+MS_P.US,D,20231019,000000,24.34,24.5789,24.25,24.28,206264,0
+MS_P.US,D,20231020,000000,24.39,24.66,24.26,24.59,107714,0
+MS_P.US,D,20231023,000000,24.5,24.6699,24.485,24.57,61302,0
+MS_P.US,D,20231024,000000,24.61,24.8,24.57,24.8,85955,0
+MS_P.US,D,20231025,000000,24.65,24.74,24.55,24.6,59112,0
+MS_P.US,D,20231026,000000,24.72,24.7288,24.5844,24.65,102250,0
+MS_P.US,D,20231027,000000,24.69,24.69,24.4,24.54,110543,0
+MS_P.US,D,20231030,000000,24.61,24.65,24.4,24.62,75807,0
+MS_P.US,D,20231031,000000,24.66,24.82,24.51,24.66,200153,0
+MS_P.US,D,20231101,000000,24.74,24.96,24.7,24.9,124284,0
+MS_P.US,D,20231102,000000,25.07,25.45,25.07,25.45,650623,0
+MS_P.US,D,20231103,000000,25.52,25.73,25.4523,25.68,80442,0
+MS_P.US,D,20231106,000000,25.67,25.7,25.51,25.57,100660,0
+MS_P.US,D,20231107,000000,25.65,25.65,25.45,25.51,42659,0
+MS_P.US,D,20231108,000000,25.58,25.65,25.47,25.57,43021,0
+MS_P.US,D,20231109,000000,25.61,25.6496,25.35,25.36,52649,0
+MS_P.US,D,20231110,000000,25.49,25.57,25.4,25.46,38411,0
+MS_P.US,D,20231113,000000,25.48,25.62,25.38,25.56,74368,0
+MS_P.US,D,20231114,000000,25.74,25.77,25.635,25.77,109232,0
+MS_P.US,D,20231115,000000,25.75,25.89,25.695,25.89,85927,0
+MS_P.US,D,20231116,000000,25.88,25.88,25.75,25.83,95910,0
+MS_P.US,D,20231117,000000,25.87,25.87,25.78,25.82,60448,0
+MS_P.US,D,20231120,000000,25.84,25.88,25.79,25.87,55914,0
+MS_P.US,D,20231121,000000,25.85,25.8699,25.58,25.63,92955,0
+MS_P.US,D,20231122,000000,25.74,25.7891,25.55,25.6,72471,0
+MS_P.US,D,20231124,000000,25.68,25.7,25.64,25.6846,12626,0
+MS_P.US,D,20231127,000000,25.65,25.76,25.63,25.7,73497,0
+MS_P.US,D,20231128,000000,25.7,25.83,25.65,25.8,84590,0
+MS_P.US,D,20231129,000000,25.87,25.89,25.75,25.82,91397,0
+MS_P.US,D,20231130,000000,25.77,25.9,25.74,25.8,191564,0
+MS_P.US,D,20231201,000000,25.85,26.07,25.79,26.02,89002,0
+MS_P.US,D,20231204,000000,25.95,25.99,25.76,25.77,70324,0
+MS_P.US,D,20231205,000000,25.86,25.96,25.7801,25.92,33252,0
+MS_P.US,D,20231206,000000,25.98,26,25.87,25.88,32940,0
+MS_P.US,D,20231207,000000,25.94,26.04,25.9,25.99,40013,0
+MS_P.US,D,20231208,000000,25.94,26.02,25.87,25.96,51390,0
+MS_P.US,D,20231211,000000,25.96,25.98,25.76,25.95,53186,0
+MS_P.US,D,20231212,000000,25.94,26.06,25.88,26.05,148284,0
+MS_P.US,D,20231213,000000,26.04,26.36,26.03,26.35,91145,0
+MS_P.US,D,20231214,000000,26.41,26.69,26.41,26.59,99425,0
+MS_P.US,D,20231215,000000,26.59,26.6,26.4,26.41,48632,0
+MS_P.US,D,20231218,000000,26.49,26.49,26.16,26.26,81674,0
+MS_P.US,D,20231219,000000,26.35,26.38,26.22,26.28,111194,0
+MS_P.US,D,20231220,000000,26.33,26.52,26.33,26.39,95220,0
+MS_P.US,D,20231221,000000,26.51,26.57,26.32,26.33,214493,0
+MS_P.US,D,20231222,000000,26.46,26.5,26.35,26.38,70988,0
+MS_P.US,D,20231226,000000,26.43,26.52,26.34,26.45,49982,0
+MS_P.US,D,20231227,000000,26.49,26.69,26.4,26.61,63157,0
+MS_P.US,D,20231228,000000,26.27,26.3,26.06,26.09,71350,0
+MS_P.US,D,20231229,000000,26.16,26.24,26.03,26.17,129377,0
+MS_P.US,D,20240102,000000,26.07,26.1899,26.0147,26.12,67331,0
+MS_P.US,D,20240103,000000,26.07,26.09,25.88,26,105937,0
+MS_P.US,D,20240104,000000,26,26.02,25.9326,26.02,33532,0
+MS_P.US,D,20240105,000000,26.02,26.04,25.8768,25.95,60373,0
+MS_P.US,D,20240108,000000,26.01,26.02,25.88,25.95,43079,0
+MS_P.US,D,20240109,000000,25.98,25.98,25.9,25.94,47845,0
+MS_P.US,D,20240110,000000,26.01,26.0789,25.82,25.82,67691,0
+MS_P.US,D,20240111,000000,25.88,25.9293,25.8,25.83,83276,0
+MS_P.US,D,20240112,000000,25.9,25.98,25.84,25.89,87269,0
+MS_P.US,D,20240116,000000,25.93,25.9728,25.8,25.87,49193,0
+MS_P.US,D,20240117,000000,25.84,25.87,25.75,25.82,89186,0
+MS_P.US,D,20240118,000000,25.9,25.9186,25.82,25.89,53826,0
+MS_P.US,D,20240119,000000,25.91,26,25.83,26,54499,0
+MS_P.US,D,20240122,000000,26.04,26.04,25.93,26.02,74970,0
+MS_P.US,D,20240123,000000,26.04,26.04,25.9,26,52576,0
+MS_P.US,D,20240124,000000,26.03,26.04,25.948,25.99,45796,0
+MS_P.US,D,20240125,000000,26.06,26.28,26.0099,26.22,76236,0
+MS_P.US,D,20240126,000000,26.2,26.43,26.14,26.28,48304,0
+MS_P.US,D,20240129,000000,26.35,26.39,26.21,26.36,71366,0
+MS_P.US,D,20240130,000000,26.39,26.53,26.32,26.51,48503,0
+MS_P.US,D,20240131,000000,26.47,26.86,26.27,26.66,285185,0
+MS_P.US,D,20240201,000000,26.66,26.79,26.55,26.71,102928,0
+MS_P.US,D,20240202,000000,26.63,26.72,26.551,26.64,63936,0
+MS_P.US,D,20240205,000000,26.59,26.65,26.43,26.49,46304,0
+MS_P.US,D,20240206,000000,26.51,26.6384,26.475,26.5,47603,0
+MS_P.US,D,20240207,000000,26.59,26.62,26.5,26.53,56526,0
+MS_P.US,D,20240208,000000,26.55,26.57,26.42,26.55,57810,0
+MS_P.US,D,20240209,000000,26.58,26.64,26.5108,26.6,62916,0
+MS_P.US,D,20240212,000000,26.61,26.676,26.55,26.6,70003,0
+MS_P.US,D,20240213,000000,26.4,26.4837,26.28,26.34,61450,0
+MS_P.US,D,20240214,000000,26.4,26.45,26.35,26.36,31399,0
+MS_P.US,D,20240215,000000,26.42,26.4995,26.32,26.42,31299,0
+MS_P.US,D,20240216,000000,26.4,26.46,26.3,26.38,35323,0
+MS_P.US,D,20240220,000000,26.35,26.5,26.35,26.44,29861,0
+MS_P.US,D,20240221,000000,26.49,26.5,26.27,26.27,77230,0
+MS_P.US,D,20240222,000000,26.42,26.44,26.31,26.35,32572,0
+MS_P.US,D,20240223,000000,26.43,26.53,26.38,26.46,107902,0
+MS_P.US,D,20240226,000000,26.55,26.5698,26.3505,26.4,47660,0
+MS_P.US,D,20240227,000000,26.44,26.44,26.25,26.32,34304,0
+MS_P.US,D,20240228,000000,26.39,26.44,26.2,26.24,60543,0
+MS_P.US,D,20240229,000000,26.24,26.32,26.09,26.13,169768,0
+MS_P.US,D,20240301,000000,26.18,26.3,26.09,26.21,78195,0
+MS_P.US,D,20240304,000000,26.18,26.23,26.14,26.14,74483,0
+MS_P.US,D,20240305,000000,26.23,26.23,26.09,26.16,94159,0
+MS_P.US,D,20240306,000000,26.2,26.41,26.12,26.32,68219,0
+MS_P.US,D,20240307,000000,26.43,26.45,26.34,26.45,18151,0
+MS_P.US,D,20240308,000000,26.45,26.45,26.39,26.45,41396,0
+MS_P.US,D,20240311,000000,26.44,26.45,26.35,26.35,38792,0
+MS_P.US,D,20240312,000000,26.35,26.525,26.28,26.48,69482,0
+MS_P.US,D,20240313,000000,26.46,26.52,26.35,26.35,41931,0
+MS_P.US,D,20240314,000000,26.38,26.38,26.15,26.25,27306,0
+MS_P.US,D,20240315,000000,26.25,26.25,26.05,26.05,80195,0
+MS_P.US,D,20240318,000000,26.1,26.22,26.01,26.16,97966,0
+MS_P.US,D,20240319,000000,26.16,26.43,26.08,26.42,64751,0
+MS_P.US,D,20240320,000000,26.46,26.55,26.4,26.52,54124,0
+MS_P.US,D,20240321,000000,26.61,26.65,26.48,26.5,61944,0
+MS_P.US,D,20240322,000000,26.61,26.6383,26.3,26.47,30818,0
+MS_P.US,D,20240325,000000,26.48,26.55,26.32,26.34,42774,0
+MS_P.US,D,20240326,000000,26.35,26.48,26.3301,26.37,35483,0
+MS_P.US,D,20240327,000000,26.14,26.39,26.03,26.39,74470,0
+MS_P.US,D,20240328,000000,26.39,26.43,26.25,26.31,117067,0
+MS_P.US,D,20240401,000000,26.31,26.37,26.09,26.37,64953,0
+MS_P.US,D,20240402,000000,26.24,26.33,26.13,26.22,42362,0
+MS_P.US,D,20240403,000000,26.18,26.32,26.18,26.27,63554,0
+MS_P.US,D,20240404,000000,26.31,26.38,26.27,26.32,50043,0
+MS_P.US,D,20240405,000000,26.32,26.3593,26.224,26.25,35943,0
+MS_P.US,D,20240408,000000,26.27,26.3,26.175,26.24,40100,0
+MS_P.US,D,20240409,000000,26.27,26.27,26.12,26.12,32125,0
+MS_P.US,D,20240410,000000,26.08,26.08,25.9201,26,81065,0
+MS_P.US,D,20240411,000000,26.02,26.09,25.95,26.05,66120,0
+MS_P.US,D,20240412,000000,26.07,26.14,26.02,26.07,63884,0
+MS_P.US,D,20240415,000000,26.07,26.08,25.92,25.93,119828,0
+MS_P.US,D,20240416,000000,25.92,26.07,25.7,25.75,271946,0
+MS_P.US,D,20240417,000000,25.92,25.92,25.67,25.7,149667,0
+MS_P.US,D,20240418,000000,25.65,25.7799,25.51,25.5699,181718,0
+MS_P.US,D,20240419,000000,25.6,25.6478,25.52,25.53,44814,0
+MS_P.US,D,20240422,000000,25.61,25.65,25.51,25.53,395900,0
+MS_P.US,D,20240423,000000,25.58,25.66,25.55,25.57,316885,0
+MS_P.US,D,20240424,000000,25.57,25.61,25.48,25.59,49092,0
+MS_P.US,D,20240425,000000,25.47,25.54,25.3,25.5,55407,0
+MS_P.US,D,20240426,000000,25.5,25.62,25.4108,25.47,31484,0
+MS_P.US,D,20240429,000000,25.49,25.56,25.46,25.52,32964,0
+MS_P.US,D,20240430,000000,25.48,25.4938,25.21,25.29,104197,0
+MS_P.US,D,20240501,000000,25.33,25.57,25.3,25.56,97631,0
+MS_P.US,D,20240502,000000,25.56,25.75,25.55,25.7,56051,0
+MS_P.US,D,20240503,000000,25.89,25.9429,25.79,25.905,94747,0
+MS_P.US,D,20240506,000000,25.95,26.04,25.86,25.98,57141,0
+MS_P.US,D,20240507,000000,26.06,26.06,25.86,25.92,32705,0
+MS_P.US,D,20240508,000000,25.91,25.92,25.6,25.65,58112,0
+MS_P.US,D,20240509,000000,25.7,25.7188,25.5,25.57,70328,0
+MS_P.US,D,20240510,000000,25.55,25.68,25.5,25.67,40736,0
+MS_P.US,D,20240513,000000,25.71,25.8099,25.6302,25.64,31560,0
+MS_P.US,D,20240514,000000,25.7,25.7987,25.51,25.51,37358,0
+MS_P.US,D,20240515,000000,25.65,25.78,25.64,25.76,39406,0
+MS_P.US,D,20240516,000000,25.8,25.8,25.62,25.67,47794,0
+MS_P.US,D,20240517,000000,25.66,25.7,25.59,25.7,56410,0
+MS_P.US,D,20240520,000000,25.7,25.76,25.68,25.755,39427,0
+MS_P.US,D,20240521,000000,25.8,25.84,25.69,25.69,67130,0
+MS_P.US,D,20240522,000000,25.74,25.84,25.64,25.64,34296,0
+MS_P.US,D,20240523,000000,25.75,25.75,25.44,25.57,87294,0
+MS_P.US,D,20240524,000000,25.6,25.86,25.57,25.78,40684,0
+MS_P.US,D,20240528,000000,25.79,25.79,25.64,25.67,39152,0
+MS_P.US,D,20240529,000000,25.64,25.64,25.5,25.55,75163,0
+MS_P.US,D,20240530,000000,25.56,25.82,25.56,25.78,56128,0
+MS_P.US,D,20240531,000000,25.79,25.8747,25.52,25.68,119359,0
+MS_P.US,D,20240603,000000,25.76,25.92,25.74,25.92,63688,0
+MS_P.US,D,20240604,000000,25.91,26.06,25.9005,26,59205,0
+MS_P.US,D,20240605,000000,26.1,26.1,25.95,25.95,27188,0
+MS_P.US,D,20240606,000000,25.99,26.11,25.99,26.1,72304,0
+MS_P.US,D,20240607,000000,26.04,26.12,25.96,26.06,24556,0
+MS_P.US,D,20240610,000000,26.1,26.1,25.87,25.89,51117,0
+MS_P.US,D,20240611,000000,25.97,25.98,25.76,25.8,34933,0
+MS_P.US,D,20240612,000000,25.92,26.0799,25.8601,25.9,45728,0
+MS_P.US,D,20240613,000000,26,26,25.84,25.93,25412,0
+MS_P.US,D,20240614,000000,25.99,26.11,25.95,26.08,41213,0
+MS_P.US,D,20240617,000000,26.06,26.2,25.92,26.15,66352,0
+MS_P.US,D,20240618,000000,26.2,26.28,26.09,26.24,110216,0
+MS_P.US,D,20240620,000000,26.18,26.28,26.11,26.21,63328,0
+MS_P.US,D,20240621,000000,26.26,26.36,26.22,26.3,172262,0
+MS_P.US,D,20240624,000000,26.3,26.38,26.3,26.31,36389,0
+MS_P.US,D,20240625,000000,26.34,26.38,26.26,26.37,34249,0
+MS_P.US,D,20240626,000000,26.33,26.38,26.3205,26.35,48939,0
+MS_P.US,D,20240627,000000,26.38,26.44,26.32,26.39,46820,0
+MS_P.US,D,20240628,000000,26,26.1,25.9,26.1,66513,0
+MS_P.US,D,20240701,000000,26.04,26.06,25.77,25.78,75406,0
+MS_P.US,D,20240702,000000,25.85,25.85,25.75,25.78,62461,0
+MS_P.US,D,20240703,000000,25.88,25.95,25.78,25.82,52113,0
+MS_P.US,D,20240705,000000,25.84,25.93,25.83,25.87,35839,0
+MS_P.US,D,20240708,000000,25.83,25.92,25.82,25.9,30967,0
+MS_P.US,D,20240709,000000,25.94,25.94,25.83,25.83,40531,0
+MS_P.US,D,20240710,000000,25.89,25.9299,25.75,25.81,52792,0
+MS_P.US,D,20240711,000000,25.92,26.0687,25.91,26.06,47477,0
+MS_P.US,D,20240712,000000,26.08,26.13,25.97,26.1,45857,0
+MS_P.US,D,20240715,000000,26.13,26.2,26,26.2,41425,0
+MS_P.US,D,20240716,000000,26.17,26.28,26.15,26.27,33300,0
+MS_P.US,D,20240717,000000,26.26,26.27,26.2,26.2,45645,0
+MS_P.US,D,20240718,000000,26.26,26.27,26.1,26.13,43581,0
+MS_P.US,D,20240719,000000,26.19,26.21,26.1013,26.11,34740,0
+MS_P.US,D,20240722,000000,26.21,26.29,26.0874,26.13,37733,0
+MS_P.US,D,20240723,000000,25.98,25.98,25.6,25.74,768889,0
+MS_P.US,D,20240724,000000,25.75,25.75,25.49,25.51,120899,0
+MS_P.US,D,20240725,000000,25.58,25.68,25.57,25.64,172791,0
+MS_P.US,D,20240726,000000,25.73,25.73,25.6,25.64,48366,0
+MS_P.US,D,20240729,000000,25.7,25.7,25.6,25.65,39752,0
+MS_P.US,D,20240730,000000,25.69,25.7,25.58,25.65,67308,0
+MS_P.US,D,20240731,000000,25.65,25.76,25.635,25.7,230155,0
+MS_P.US,D,20240801,000000,25.72,25.8,25.7,25.74,107411,0
+MS_P.US,D,20240802,000000,25.72,25.9099,25.61,25.77,80940,0
+MS_P.US,D,20240805,000000,25.45,25.55,25.35,25.4,76774,0
+MS_P.US,D,20240806,000000,25.44,25.59,25.42,25.47,158880,0
+MS_P.US,D,20240807,000000,25.5,25.6482,25.45,25.47,138055,0
+MS_P.US,D,20240808,000000,25.54,25.5956,25.5,25.56,53047,0
+MS_P.US,D,20240809,000000,25.56,25.6299,25.53,25.57,63007,0
+MS_P.US,D,20240812,000000,25.54,25.6,25.53,25.59,65548,0
+MS_P.US,D,20240813,000000,25.63,25.72,25.63,25.72,145062,0
+MS_P.US,D,20240814,000000,25.76,25.93,25.76,25.88,155766,0
+MS_P.US,D,20240815,000000,25.93,25.94,25.76,25.7601,81971,0
+MS_P.US,D,20240816,000000,25.85,26,25.85,25.86,49817,0
+MS_P.US,D,20240819,000000,25.94,26.02,25.8803,25.97,62715,0
+MS_P.US,D,20240820,000000,26.03,26.04,25.87,25.89,107071,0
+MS_P.US,D,20240821,000000,25.99,26.4,25.9,25.91,75381,0
+MS_P.US,D,20240822,000000,25.99,26.03,25.8296,25.91,94384,0
+MS_P.US,D,20240823,000000,25.99,26.07,25.9,25.9,83435,0
+MS_P.US,D,20240826,000000,25.94,25.99,25.85,25.95,79452,0
+MS_P.US,D,20240827,000000,25.93,25.94,25.86,25.87,54750,0
+MS_P.US,D,20240828,000000,25.94,25.97,25.86,25.89,66794,0
+MS_P.US,D,20240829,000000,25.96,25.96,25.84,25.85,109224,0
+MS_P.US,D,20240830,000000,25.83,25.8327,25.61,25.73,1052227,0
+MS_P.US,D,20240903,000000,25.79,25.99,25.75,25.97,189915,0
+MS_P.US,D,20240904,000000,26.03,26.18,25.89,26.18,89853,0
+MS_P.US,D,20240905,000000,26.14,26.2199,26.1,26.21,74731,0
+MS_P.US,D,20240906,000000,26.16,26.24,26.05,26.17,68572,0
+MS_P.US,D,20240909,000000,26.23,26.23,26.1345,26.2,47356,0
+MS_P.US,D,20240910,000000,26.25,26.25,26.16,26.2,61336,0
+MS_P.US,D,20240911,000000,26.2,26.32,26.08,26.27,50151,0
+MS_P.US,D,20240912,000000,26.33,26.54,26.21,26.48,62013,0
+MS_P.US,D,20240913,000000,26.54,26.7,26.5,26.69,59445,0
+MS_P.US,D,20240916,000000,26.74,26.84,26.63,26.79,80064,0
+MS_P.US,D,20240917,000000,26.92,26.95,26.71,26.9,71675,0
+MS_P.US,D,20240918,000000,26.91,26.97,26.85,26.9,71964,0
+MS_P.US,D,20240919,000000,27.04,27.14,26.96,27,69956,0
+MS_P.US,D,20240920,000000,27,27,26.885,26.92,63927,0
+MS_P.US,D,20240923,000000,26.92,26.92,26.8,26.88,41923,0
+MS_P.US,D,20240924,000000,26.85,26.97,26.7837,26.82,61198,0
+MS_P.US,D,20240925,000000,26.92,26.97,26.8,26.9,33473,0
+MS_P.US,D,20240926,000000,27,27.02,26.85,26.9,90373,0
+MS_P.US,D,20240927,000000,26.99,27.04,26.86,26.95,112905,0
+MS_P.US,D,20240930,000000,26.46,26.75,26.45,26.59,202604,0
+MS_P.US,D,20241001,000000,26.73,26.73,26.5501,26.57,68148,0
+MS_P.US,D,20241002,000000,26.45,26.6,26.45,26.57,66222,0
+MS_P.US,D,20241003,000000,26.51,26.6595,26.36,26.37,89742,0
+MS_P.US,D,20241004,000000,26.42,26.4794,26.24,26.39,49129,0
+MS_P.US,D,20241007,000000,26.31,26.3878,26.18,26.32,41985,0
+MS_P.US,D,20241008,000000,26.29,26.51,26.2,26.44,31699,0
+MS_P.US,D,20241009,000000,26.48,26.48,26.3,26.31,36484,0
+MS_P.US,D,20241010,000000,26.39,26.47,26.27,26.32,20863,0
+MS_P.US,D,20241011,000000,26.31,26.58,26.31,26.56,45497,0
+MS_P.US,D,20241014,000000,26.53,26.6699,26.46,26.61,21627,0
+MS_P.US,D,20241015,000000,26.66,26.78,26.63,26.63,42410,0
+MS_P.US,D,20241016,000000,26.7,26.75,26.58,26.69,30956,0
+MS_P.US,D,20241017,000000,26.61,26.7,26.54,26.59,28123,0
+MS_P.US,D,20241018,000000,26.69,26.7,26.48,26.48,37947,0
+MS_P.US,D,20241021,000000,26.5,26.5799,26.3,26.39,19071,0
+MS_P.US,D,20241022,000000,26.46,26.5999,26.33,26.53,21814,0
+MS_P.US,D,20241023,000000,26.46,26.53,26.33,26.44,36145,0
+MS_P.US,D,20241024,000000,26.46,26.54,26.33,26.51,44797,0
+MS_P.US,D,20241025,000000,26.57,26.5999,26.09,26.18,95853,0
+MS_P.US,D,20241028,000000,26.26,26.26,26.07,26.16,47477,0
+MS_P.US,D,20241029,000000,26.12,26.1399,25.97,26.11,48724,0
+MS_P.US,D,20241030,000000,26.22,26.25,26.07,26.09,37422,0
+MS_P.US,D,20241031,000000,26.15,26.1999,26.02,26.1,49715,0
+MS_P.US,D,20241101,000000,26.1,26.2,26.02,26.02,49125,0
+MS_P.US,D,20241104,000000,26.1,26.25,26.07,26.14,47876,0
+MS_P.US,D,20241105,000000,26.21,26.26,26.11,26.26,32341,0
+MS_P.US,D,20241106,000000,26.03,26.1887,26,26.04,27377,0
+MS_P.US,D,20241107,000000,26.1,26.31,26,26.28,114405,0
+MS_P.US,D,20241108,000000,26.37,26.68,26.31,26.68,53885,0
+MS_P.US,D,20241111,000000,26.595,26.67,26.41,26.55,22994,0
+MS_P.US,D,20241112,000000,26.533,26.533,26.2584,26.3,49812,0
+MS_P.US,D,20241113,000000,26.4209,26.49,26.25,26.35,51070,0
+MS_P.US,D,20241114,000000,26.29,26.42,26.26,26.31,24020,0
+MS_P.US,D,20241115,000000,26.3,26.38,26.2215,26.38,33239,0
+MS_P.US,D,20241118,000000,26.24,26.55,26.24,26.32,93851,0
+MS_P.US,D,20241119,000000,26.39,26.4286,26.24,26.26,42189,0
+MS_P.US,D,20241120,000000,26.2602,26.2888,26.13,26.2,43914,0
+MS_P.US,D,20241121,000000,26.1982,26.34,26.1982,26.33,42320,0
+MS_P.US,D,20241122,000000,26.29,26.41,26.23,26.23,36487,0
+MS_P.US,D,20241125,000000,26.4979,26.5693,26.2391,26.38,22836,0
+MS_P.US,D,20241126,000000,26.29,26.3499,26.15,26.22,24331,0
+MS_P.US,D,20241127,000000,26.27,26.3661,26.09,26.15,51509,0
+MS_P.US,D,20241129,000000,26.22,26.2386,26.08,26.09,82939,0
+MS_P.US,D,20241202,000000,26.12,26.16,26.04,26.09,44343,0
+MS_P.US,D,20241203,000000,26.09,26.16,26.05,26.14,43515,0
+MS_P.US,D,20241204,000000,26.13,26.2,26.11,26.18,36995,0
+MS_P.US,D,20241205,000000,26.23,26.25,26.18,26.21,32599,0
+MS_P.US,D,20241206,000000,26.2951,26.3284,26.13,26.19,30181,0
+MS_P.US,D,20241209,000000,26.2199,26.22,26.07,26.1,28486,0
+MS_P.US,D,20241210,000000,26.16,26.16,26.07,26.13,39989,0
+MS_P.US,D,20241211,000000,26.18,26.22,26.07,26.07,53471,0
+MS_P.US,D,20241212,000000,26.15,26.15,25.96,25.96,61620,0
+MS_P.US,D,20241213,000000,25.96,26.0775,25.81,25.92,59680,0
+MS_P.US,D,20241216,000000,26,26,25.85,25.95,50948,0
+MS_P.US,D,20241217,000000,25.97,26.07,25.8724,26.07,37979,0
+MS_P.US,D,20241218,000000,26,26.08,25.86,25.95,54074,0
+MS_P.US,D,20241219,000000,26.03,26.03,25.69,25.99,61438,0
+MS_P.US,D,20241220,000000,25.99,26.035,25.91,26.02,63220,0
+MS_P.US,D,20241223,000000,25.95,26.02,25.9305,25.99,43079,0
+MS_P.US,D,20241224,000000,25.91,25.99,25.8,25.9,53497,0
+MS_P.US,D,20241226,000000,25.93,26,25.6955,25.95,58448,0
+MS_P.US,D,20241227,000000,25.9,26,25.825,25.93,87497,0
+MS_P.US,D,20241230,000000,25.93,26.16,25.85,26.06,64490,0
+MS_P.US,D,20241231,000000,25.75,25.9,25.54,25.72,206496,0
+MS_P.US,D,20250102,000000,26.75,26.75,25.6301,25.77,70387,0
+MS_P.US,D,20250103,000000,25.83,25.87,25.72,25.85,61848,0
+MS_P.US,D,20250106,000000,25.89,25.9,25.7301,25.87,36713,0
+MS_P.US,D,20250107,000000,25.8,25.8782,25.5308,25.61,34158,0
+MS_P.US,D,20250108,000000,25.7023,25.83,25.33,25.46,85936,0
+MS_P.US,D,20250110,000000,25.385,25.43,25.32,25.4,133669,0
+MS_P.US,D,20250113,000000,25.35,25.41,25.19,25.28,68794,0
+MS_P.US,D,20250114,000000,25.28,25.4499,25.28,25.4,43978,0
+MS_P.US,D,20250115,000000,25.4881,25.78,25.4881,25.78,66489,0
+MS_P.US,D,20250116,000000,25.7799,25.7799,25.6301,25.65,61995,0
+MS_P.US,D,20250117,000000,25.715,25.79,25.59,25.79,52691,0
+MS_P.US,D,20250121,000000,25.8,25.87,25.67,25.85,72483,0
+MS_P.US,D,20250122,000000,25.8001,25.84,25.68,25.74,59897,0
+MS_P.US,D,20250123,000000,25.69,25.72,25.55,25.63,52284,0
+MS_P.US,D,20250124,000000,25.64,25.77,25.55,25.63,91588,0
+MS_P.US,D,20250127,000000,25.61,25.78,25.61,25.78,51836,0
+MS_P.US,D,20250128,000000,25.8484,25.8499,25.61,25.73,54012,0
+MS_P.US,D,20250129,000000,25.7643,25.78,25.6301,25.69,44148,0
+MS_P.US,D,20250130,000000,25.666,25.7913,25.63,25.7,24395,0
+MS_P.US,D,20250131,000000,25.75,25.7894,25.536,25.71,108719,0
+MS_P.US,D,20250203,000000,25.64,25.74,25.6134,25.71,40304,0
+MS_P.US,D,20250204,000000,25.69,25.83,25.61,25.83,50934,0
+MS_P.US,D,20250205,000000,25.855,26,25.85,25.96,34738,0
+MS_P.US,D,20250206,000000,25.9795,25.98,25.81,25.87,19464,0
+MS_P.US,D,20250207,000000,25.83,25.97,25.75,25.91,72634,0
+MS_P.US,D,20250210,000000,25.9891,25.99,25.9,25.92,31627,0
+MS_P.US,D,20250211,000000,25.9382,25.95,25.8492,25.89,14422,0
+MS_P.US,D,20250212,000000,25.75,25.8999,25.62,25.8258,33134,0
+MS_P.US,D,20250213,000000,25.9228,25.97,25.77,25.81,33290,0
+MS_P.US,D,20250214,000000,25.935,25.97,25.8501,25.88,15201,0
+MS_P.US,D,20250218,000000,25.885,25.97,25.8161,25.9,36194,0
+MS_P.US,D,20250219,000000,25.85,25.92,25.78,25.86,39705,0
+MS_P.US,D,20250220,000000,25.86,25.89,25.76,25.76,36663,0
+MS_P.US,D,20250221,000000,25.84,25.87,25.7,25.7,39529,0
+MS_P.US,D,20250224,000000,25.7068,25.86,25.6873,25.75,46630,0
+MS_P.US,D,20250225,000000,25.88,25.9578,25.81,25.81,37988,0
+MS_P.US,D,20250226,000000,25.97,25.97,25.76,25.77,63584,0
+MS_P.US,D,20250227,000000,25.76,25.8,25.69,25.69,77530,0
+MS_P.US,D,20250228,000000,25.7678,25.77,25.61,25.65,81612,0
+MS_P.US,D,20250303,000000,25.69,25.733,25.62,25.66,33834,0
+MS_P.US,D,20250304,000000,25.69,25.69,25.5511,25.56,55071,0
+MS_P.US,D,20250305,000000,25.62,25.6396,25.55,25.58,42360,0
+MS_P.US,D,20250306,000000,25.57,25.63,25.56,25.63,60062,0
+MS_P.US,D,20250307,000000,25.63,25.69,25.5701,25.605,107978,0
+MS_P.US,D,20250310,000000,25.56,25.62,25.52,25.605,74032,0
+MS_P.US,D,20250311,000000,25.61,25.64,25.48,25.62,73184,0
+MS_P.US,D,20250312,000000,25.675,25.73,25.58,25.73,46453,0
+MS_P.US,D,20250313,000000,25.72,25.73,25.62,25.64,29667,0
+MS_P.US,D,20250314,000000,25.685,25.78,25.63,25.68,39402,0
+MS_P.US,D,20250317,000000,25.758,25.92,25.6801,25.86,41655,0
+MS_P.US,D,20250318,000000,25.76,25.86,25.71,25.86,39945,0
+MS_P.US,D,20250319,000000,25.84,25.9,25.7201,25.89,51915,0
+MS_P.US,D,20250320,000000,25.8839,25.9434,25.76,25.87,40361,0
+MS_P.US,D,20250321,000000,25.87,25.95,25.82,25.87,20283,0
+MS_P.US,D,20250324,000000,25.91,26.08,25.8419,25.93,24986,0
+MS_P.US,D,20250325,000000,26.02,26.02,25.92,25.99,41136,0
+MS_P.US,D,20250326,000000,25.99,25.99,25.73,25.8,48809,0
+MS_P.US,D,20250327,000000,25.8,25.84,25.7199,25.76,57222,0
+MS_P.US,D,20250328,000000,25.825,25.825,25.73,25.74,29472,0
+MS_P.US,D,20250331,000000,25.3,25.34,25.21,25.25,250456,0
+MS_P.US,D,20250401,000000,25.3,25.5,25.27,25.34,28304,0
+MS_P.US,D,20250402,000000,25.33,25.4285,25.29,25.36,31578,0
+MS_P.US,D,20250403,000000,25.25,25.3688,25.02,25.2,59080,0
+MS_P.US,D,20250404,000000,25.15,25.3,25,25.17,90228,0
+MS_P.US,D,20250407,000000,25.0368,25.23,24.97,24.97,156684,0
+MS_P.US,D,20250408,000000,25.13,25.2,25,25,141852,0
+MS_P.US,D,20250409,000000,24.9571,25.31,24.7,25.29,159915,0
+MS_P.US,D,20250410,000000,25.1,25.15,24.93,25.01,135345,0
+MS_P.US,D,20250411,000000,24.89,25.04,24.83,25.01,163352,0
+MS_P.US,D,20250414,000000,25.19,25.2,24.9676,25.05,111045,0
+MS_P.US,D,20250415,000000,25.1389,25.2797,25.1,25.266,119274,0
+MS_P.US,D,20250416,000000,25.2983,25.41,25.13,25.41,74570,0
+MS_P.US,D,20250417,000000,25.2673,25.53,25.2673,25.5,71737,0
+MS_P.US,D,20250421,000000,25.39,25.4,25.28,25.32,59442,0
+MS_P.US,D,20250422,000000,25.39,25.49,25.33,25.41,55565,0
+MS_P.US,D,20250423,000000,25.68,25.6885,25.49,25.55,47285,0
+MS_P.US,D,20250424,000000,25.6292,25.68,25.52,25.55,69332,0
+MS_P.US,D,20250425,000000,25.59,25.62,25.43,25.44,55953,0
+MS_P.US,D,20250428,000000,25.42,25.49,25.35,25.4,44346,0
+MS_P.US,D,20250429,000000,25.32,25.44,25.3,25.31,67826,0
+MS_P.US,D,20250430,000000,25.239,25.309,24.99,25.09,210147,0
+MS_P.US,D,20250501,000000,25.16,25.17,24.94,25.08,79114,0
+MS_P.US,D,20250502,000000,25.1,25.2099,25.02,25.1,87084,0
+MS_P.US,D,20250505,000000,25.06,25.1,25,25.02,84031,0
+MS_P.US,D,20250506,000000,25.05,25.13,25.0168,25.13,49388,0
+MS_P.US,D,20250507,000000,25.18,25.3,25.16,25.24,29464,0
+MS_P.US,D,20250508,000000,25.29,25.3799,25.19,25.19,57377,0
+MS_P.US,D,20250509,000000,25.28,25.3263,25.19,25.22,21818,0
+MS_P.US,D,20250512,000000,25.36,25.4499,25.25,25.28,30869,0
+MS_P.US,D,20250513,000000,25.335,25.3734,25.2416,25.33,69905,0
+MS_P.US,D,20250514,000000,25.2706,25.33,25.22,25.2255,34787,0
+MS_P.US,D,20250515,000000,25.16,25.49,25.16,25.46,87412,0
+MS_P.US,D,20250516,000000,26.5,26.5,25.35,25.43,52160,0
+MS_P.US,D,20250519,000000,25.2701,25.48,25.25,25.48,52200,0
+MS_P.US,D,20250520,000000,25.425,25.6,25.37,25.37,37547,0
+MS_P.US,D,20250521,000000,25.33,25.3841,25.01,25.03,31186,0
+MS_P.US,D,20250522,000000,25.1385,25.16,25.02,25.1,43827,0
+MS_P.US,D,20250523,000000,25.045,25.22,25.02,25.16,50229,0
+MS_P.US,D,20250527,000000,25.34,25.43,25.25,25.43,41880,0
+MS_P.US,D,20250528,000000,25.43,25.43,25.26,25.26,70670,0
+MS_P.US,D,20250529,000000,25.29,25.3953,25.17,25.24,70773,0
+MS_P.US,D,20250530,000000,25.17,25.58,25.06,25.58,318176,0
+MS_P.US,D,20250602,000000,25.3559,25.69,25.3559,25.62,247989,0
+MS_P.US,D,20250603,000000,25.68,25.71,25.6158,25.67,74105,0
+MS_P.US,D,20250604,000000,25.6972,25.77,25.65,25.73,55179,0
+MS_P.US,D,20250605,000000,25.7534,25.84,25.7,25.7,110477,0
+MS_P.US,D,20250606,000000,25.71,25.71,25.63,25.65,39354,0
+MS_P.US,D,20250609,000000,25.6299,25.81,25.6299,25.72,63361,0
+MS_P.US,D,20250610,000000,25.73,25.8,25.71,25.76,83132,0
+MS_P.US,D,20250611,000000,25.81,25.88,25.75,25.75,52181,0
+MS_P.US,D,20250612,000000,25.879,25.879,25.74,25.8,48048,0
+MS_P.US,D,20250613,000000,25.74,25.78,25.65,25.71,47777,0
+MS_P.US,D,20250616,000000,25.73,25.8,25.69,25.7,43431,0
+MS_P.US,D,20250617,000000,25.6713,25.78,25.6713,25.72,29998,0
+MS_P.US,D,20250618,000000,25.75,25.85,25.71,25.76,61217,0
+MS_P.US,D,20250620,000000,25.78,25.87,25.76,25.8,158116,0
+MS_P.US,D,20250623,000000,25.825,25.89,25.77,25.78,92057,0
+MS_P.US,D,20250624,000000,25.84,25.89,25.78,25.87,104056,0
+MS_P.US,D,20250625,000000,25.88,25.9359,25.84,25.87,61400,0
+MS_P.US,D,20250626,000000,25.9,25.98,25.88,25.92,18603,0
+MS_P.US,D,20250627,000000,25.92,25.98,25.86,25.86,25983,0
+MS_P.US,D,20250630,000000,25.4107,25.85,25.4107,25.73,118235,0
+MS_P.US,D,20250701,000000,25.5909,25.96,25.5909,25.87,64654,0
+MS_P.US,D,20250702,000000,25.82,26.06,25.82,26,51310,0
+MS_P.US,D,20250703,000000,25.92,26.05,25.92,25.95,16609,0
+MS_P.US,D,20250707,000000,25.9988,26,25.82,25.82,47427,0
+MS_P.US,D,20250708,000000,25.83,25.97,25.78,25.88,25356,0
+MS_P.US,D,20250709,000000,25.99,26.02,25.9,25.97,47136,0
+MS_P.US,D,20250710,000000,25.97,26.1199,25.88,26.05,57802,0
+MS_P.US,D,20250711,000000,26.025,26.05,25.94,25.97,26089,0
+MS_P.US,D,20250714,000000,25.955,25.97,25.8101,25.84,32813,0
+MS_P.US,D,20250715,000000,25.915,26.0199,25.73,25.76,43505,0
+MS_P.US,D,20250716,000000,25.862,25.87,25.64,25.68,31378,0
+MS_P.US,D,20250717,000000,25.72,25.83,25.6901,25.77,37950,0
+MS_P.US,D,20250718,000000,25.88,25.88,25.7607,25.77,22348,0
+MS_P.US,D,20250721,000000,25.892,25.8995,25.6601,25.74,93879,0
+MS_P.US,D,20250722,000000,25.75,25.7767,25.69,25.76,45718,0
+MS_P.US,D,20250723,000000,25.75,25.83,25.71,25.75,63460,0
+MS_P.US,D,20250724,000000,25.782,25.782,25.6956,25.7,20837,0
+MS_P.US,D,20250725,000000,25.7152,25.79,25.66,25.71,37868,0
+MS_P.US,D,20250728,000000,25.67,25.705,25.55,25.57,37629,0
+MS_P.US,D,20250729,000000,25.6,25.75,25.591,25.66,43089,0
+MS_P.US,D,20250730,000000,25.69,25.7399,25.64,25.65,24614,0
+MS_P.US,D,20250731,000000,25.65,25.73,25.39,25.6,76789,0
+MS_P.US,D,20250801,000000,25.6,25.63,25.51,25.51,39342,0
+MS_P.US,D,20250804,000000,25.52,25.64,25.52,25.6398,27582,0
+MS_P.US,D,20250805,000000,25.64,25.73,25.61,25.62,37685,0
+MS_P.US,D,20250806,000000,25.64,25.7079,25.52,25.54,46289,0
+MS_P.US,D,20250807,000000,25.6,25.7,25.53,25.53,39452,0
+MS_P.US,D,20250808,000000,25.64,25.64,25.52,25.55,21964,0
+MS_P.US,D,20250811,000000,25.56,25.67,25.55,25.61,37640,0
+MS_P.US,D,20250812,000000,25.6115,25.71,25.58,25.7,50821,0
+MS_P.US,D,20250813,000000,25.72,25.82,25.7,25.77,112472,0
+MS_P.US,D,20250814,000000,26.75,26.75,25.69,25.76,83678,0
+MS_P.US,D,20250815,000000,25.75,25.83,25.75,25.77,41790,0
+MS_P.US,D,20250818,000000,25.8899,25.8899,25.76,25.82,30919,0
+MS_P.US,D,20250819,000000,25.91,25.91,25.8,25.84,135246,0
+MS_P.US,D,20250820,000000,25.83,25.8514,25.77,25.8,39377,0
+MS_P.US,D,20250821,000000,25.76,25.8,25.72,25.72,29205,0
+MS_P.US,D,20250822,000000,25.8101,25.87,25.73,25.77,118608,0
+MS_P.US,D,20250825,000000,25.75,25.86,25.64,25.64,56904,0
+MS_P.US,D,20250826,000000,25.67,25.69,25.59,25.64,90949,0
+MS_P.US,D,20250827,000000,25.655,25.69,25.62,25.64,22107,0
+MS_P.US,D,20250828,000000,25.64,25.6809,25.6,25.62,46943,0
+MS_P.US,D,20250829,000000,25.6295,25.69,25.47,25.52,102076,0
+MS_P.US,D,20250902,000000,25.53,25.62,25.52,25.55,35522,0
+MS_P.US,D,20250903,000000,25.6298,25.64,25.55,25.6,33827,0
+MS_P.US,D,20250904,000000,25.6,25.72,25.6,25.71,26726,0
+MS_P.US,D,20250905,000000,25.775,25.85,25.77,25.78,61556,0
+MS_P.US,D,20250908,000000,25.82,25.83,25.77,25.79,39285,0
+MS_P.US,D,20250909,000000,25.8214,25.8573,25.7201,25.78,38228,0
+MS_P.US,D,20250910,000000,25.8,25.83,25.73,25.75,76428,0
+MS_P.US,D,20250911,000000,25.77,25.84,25.75,25.75,624964,0
+MS_P.US,D,20250912,000000,25.77,25.85,25.74,25.77,55192,0
+MS_P.US,D,20250915,000000,25.81,25.86,25.755,25.82,66858,0
+MS_P.US,D,20250916,000000,25.77,25.841,25.75,25.801,94454,0
+MS_P.US,D,20250917,000000,25.8,25.9,25.79,25.88,48839,0
+MS_P.US,D,20250918,000000,25.88,25.9,25.8,25.89,42373,0
+MS_P.US,D,20250919,000000,25.89,25.9,25.8308,25.8999,21191,0
+MS_P.US,D,20250922,000000,25.8889,25.98,25.84,25.98,67548,0
+MS_P.US,D,20250923,000000,25.8898,25.9394,25.8842,25.9,29851,0
+MS_P.US,D,20250924,000000,25.8801,26,25.8801,25.9799,46240,0
+MS_P.US,D,20250925,000000,25.88,25.97,25.84,25.84,21213,0
+MS_P.US,D,20250926,000000,25.84,25.89,25.8101,25.84,30374,0
+MS_P.US,D,20250929,000000,25.83,25.89,25.83,25.87,29804,0
+MS_P.US,D,20250930,000000,25.46,25.57,25.46,25.5,160295,0
+MS_P.US,D,20251001,000000,25.59,25.64,25.525,25.6,61928,0
+MS_P.US,D,20251002,000000,25.54,25.68,25.54,25.6,30982,0
+MS_P.US,D,20251003,000000,25.53,25.69,25.53,25.68,35794,0
+MS_P.US,D,20251006,000000,25.57,25.66,25.53,25.6275,47786,0
+MS_P.US,D,20251007,000000,25.66,25.7,25.52,25.68,30878,0
+MS_P.US,D,20251008,000000,25.62,25.68,25.6,25.6,23185,0
+MS_P.US,D,20251009,000000,25.6399,25.65,25.52,25.56,30848,0
+MS_P.US,D,20251010,000000,25.58,25.6451,25.53,25.59,46161,0
+MS_P.US,D,20251013,000000,25.5999,25.66,25.5601,25.62,18652,0
+MS_P.US,D,20251014,000000,25.6,25.68,25.5484,25.65,30299,0
+MS_P.US,D,20251015,000000,25.636,25.68,25.6,25.62,24350,0
+MS_P.US,D,20251016,000000,25.659,25.71,25.55,25.55,30955,0
+MS_P.US,D,20251017,000000,25.5301,25.6599,25.5301,25.55,31403,0
+MS_P.US,D,20251020,000000,25.6187,25.71,25.59,25.6919,30798,0
+MS_P.US,D,20251021,000000,25.69,25.79,25.67,25.73,28096,0
+MS_P.US,D,20251022,000000,25.75,25.7668,25.61,25.68,31389,0
+MS_P.US,D,20251023,000000,25.72,25.87,25.5615,25.82,46599,0
+MS_P.US,D,20251024,000000,25.7001,25.92,25.7001,25.74,51622,0
+MS_P.US,D,20251027,000000,25.87,25.87,25.68,25.73,63445,0
+MS_P.US,D,20251028,000000,25.725,25.77,25.67,25.71,34769,0
+MS_P.US,D,20251029,000000,25.6876,25.72,25.565,25.63,31331,0
+MS_P.US,D,20251030,000000,25.679,25.69,25.54,25.61,34870,0
+MS_P.US,D,20251031,000000,25.56,25.65,25.47,25.61,105378,0
+MS_P.US,D,20251103,000000,25.6189,25.67,25.4809,25.55,47988,0
+MS_P.US,D,20251104,000000,25.5,25.5799,25.47,25.47,37789,0
+MS_P.US,D,20251105,000000,25.49,25.5699,25.46,25.5,34382,0
+MS_P.US,D,20251106,000000,25.5,25.569,25.46,25.47,31709,0
+MS_P.US,D,20251107,000000,25.5,25.53,25.46,25.46,40797,0
+MS_P.US,D,20251110,000000,25.5009,25.66,25.485,25.66,44694,0
+MS_P.US,D,20251111,000000,25.708,25.81,25.69,25.8,75847,0
+MS_P.US,D,20251112,000000,25.76,25.875,25.75,25.8,97215,0
+MS_P.US,D,20251113,000000,25.7366,25.82,25.69,25.76,75761,0
+MS_P.US,D,20251114,000000,25.66,25.81,25.66,25.81,50756,0
+MS_P.US,D,20251117,000000,25.75,25.8199,25.6,25.67,83004,0
+MS_P.US,D,20251118,000000,25.745,25.78,25.6601,25.71,27509,0
+MS_P.US,D,20251119,000000,25.71,25.8,25.61,25.69,30239,0
+MS_P.US,D,20251120,000000,25.69,25.75,25.54,25.67,32678,0
+MS_P.US,D,20251121,000000,25.69,25.75,25.56,25.64,34125,0
+MS_P.US,D,20251124,000000,25.714,25.75,25.64,25.75,19211,0
+MS_P.US,D,20251125,000000,25.83,25.93,25.6625,25.88,733398,0
+MS_P.US,D,20251126,000000,25.88,25.91,25.75,25.8196,26754,0
+MS_P.US,D,20251128,000000,25.8695,25.87,25.8,25.82,18346,0
+MS_P.US,D,20251201,000000,25.795,25.8393,25.7097,25.78,17976,0
+MS_P.US,D,20251202,000000,25.75,25.8,25.6869,25.76,83434,0
+MS_P.US,D,20251203,000000,25.76,25.83,25.75,25.77,29454,0
+MS_P.US,D,20251204,000000,25.835,25.8499,25.69,25.69,30483,0
+MS_P.US,D,20251205,000000,25.75,25.83,25.75,25.8,61201,0
+MS_P.US,D,20251208,000000,25.75,25.8287,25.6909,25.76,31574,0
+MS_P.US,D,20251209,000000,25.7825,25.8,25.69,25.71,41643,0
+MS_P.US,D,20251210,000000,25.75,25.774,25.64,25.67,38667,0
+MS_P.US,D,20251211,000000,25.77,25.86,25.6801,25.86,36698,0
+MS_P.US,D,20251212,000000,25.77,25.84,25.7501,25.79,36128,0
+MS_P.US,D,20251215,000000,25.76,25.87,25.76,25.77,85237,0
+MS_P.US,D,20251216,000000,25.79,25.79,25.67,25.76,65641,0
+MS_P.US,D,20251217,000000,25.76,25.79,25.65,25.69,90187,0
+MS_P.US,D,20251218,000000,25.735,25.88,25.7,25.88,159183,0
+MS_P.US,D,20251219,000000,25.8499,25.93,25.82,25.88,37217,0
+MS_P.US,D,20251222,000000,25.915,25.94,25.82,25.88,49961,0
+MS_P.US,D,20251223,000000,25.8301,25.9,25.79,25.81,58922,0
+MS_P.US,D,20251224,000000,25.8305,25.9,25.8,25.89,33687,0
+MS_P.US,D,20251226,000000,25.89,25.94,25.845,25.86,58830,0
+MS_P.US,D,20251229,000000,25.88,25.92,25.85,25.89,29610,0
+MS_P.US,D,20251230,000000,25.89,25.93,25.85,25.92,35389,0
+MS_P.US,D,20251231,000000,25.54,25.55,25.45,25.47,99255,0
+MS_P.US,D,20260102,000000,25.5009,25.66,25.5009,25.55,26149,0
+MS_P.US,D,20260105,000000,25.665,25.665,25.53,25.6,57479,0
+MS_P.US,D,20260106,000000,25.6,25.75,25.49,25.53,44704,0
+MS_P.US,D,20260107,000000,25.55,25.58,25.49,25.51,27535,0
+MS_P.US,D,20260108,000000,25.5,25.5423,25.47,25.5,86616,0
+MS_P.US,D,20260109,000000,25.5,25.53,25.44,25.5,56050,0
+MS_P.US,D,20260112,000000,25.47,25.49,25.42,25.46,49930,0
+MS_P.US,D,20260113,000000,25.48,25.52,25.46,25.51,57793,0
+MS_P.US,D,20260114,000000,25.505,25.51,25.46,25.49,57560,0
+MS_P.US,D,20260115,000000,25.53,25.5799,25.5,25.55,67384,0
+MS_P.US,D,20260116,000000,25.56,25.5899,25.51,25.55,41724,0
+MS_P.US,D,20260120,000000,25.48,25.5,25.42,25.49,37744,0
+MS_P.US,D,20260121,000000,25.5,25.64,25.49,25.59,48238,0
+MS_P.US,D,20260122,000000,25.59,25.65,25.5808,25.63,38341,0
+MS_P.US,D,20260123,000000,25.654777,25.67,25.56,25.58,67266,0
+MS_P.US,D,20260126,000000,25.63,25.63,25.53,25.56,69119,0
+MS_P.US,D,20260127,000000,25.58,25.6,25.54,25.56,58682,0
+MS_P.US,D,20260128,000000,25.57,25.57,25.49,25.55,39303,0
+MS_P.US,D,20260129,000000,25.55,25.55,25.43,25.51,89729,0
+MS_P.US,D,20260130,000000,25.51,25.5399,25.42,25.46,57108,0
+MS_P.US,D,20260202,000000,25.47,25.55,25.46,25.5,103439,0
+MS_P.US,D,20260203,000000,25.54,25.56,25.43,25.49,96886,0
+MS_P.US,D,20260204,000000,25.51,25.52,25.45,25.52,47813,0
+MS_P.US,D,20260205,000000,25.5184,25.53,25.45,25.51,143981,0
+MS_P.US,D,20260206,000000,25.57,25.59,25.5,25.51,36749,0
+MS_P.US,D,20260209,000000,25.67,25.67,25.42,25.56,55601,0
+MS_P.US,D,20260210,000000,25.63,25.63,25.51,25.58,18772,0
+MS_P.US,D,20260211,000000,25.55,25.62,25.55,25.61,26981,0
+MS_P.US,D,20260212,000000,25.63,25.63,25.54,25.61,47032,0
+MS_P.US,D,20260213,000000,25.62,25.69,25.57,25.65,28832,0
+MS_P.US,D,20260217,000000,25.69,25.77,25.6,25.7,77700,0
+MS_P.US,D,20260218,000000,25.721,25.81,25.57,25.62,255120,0
diff --git a/daily/us/nyse stocks/2/munx.us.txt b/daily/us/nyse stocks/2/munx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fec4ffeb791b19836608e1a80c4e5b24976eeeaf
--- /dev/null
+++ b/daily/us/nyse stocks/2/munx.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUNX.US,D,20251030,000000,24.97,24.98,24.955,24.9637,8745,0
+MUNX.US,D,20251031,000000,25.04,25.04,25.0149,25.0149,8004,0
+MUNX.US,D,20251103,000000,25,25.01,24.9956,25.01,36509,0
+MUNX.US,D,20251104,000000,25.03,25.03,25.015,25.015,13339,0
+MUNX.US,D,20251105,000000,24.98,24.98,24.98,24.98,8344,0
+MUNX.US,D,20251106,000000,25.02,25.085,25.02,25.0498,11948,0
+MUNX.US,D,20251107,000000,25.07,25.08,25.0435,25.0435,13036,0
+MUNX.US,D,20251110,000000,25.04,25.06,25.0327,25.06,16327,0
+MUNX.US,D,20251112,000000,25.059,25.07,25.059,25.06,10888,0
+MUNX.US,D,20251113,000000,25.045,25.05,25.035,25.035,14308,0
+MUNX.US,D,20251114,000000,25.04,25.0599,25,25,13900,0
+MUNX.US,D,20251117,000000,25.04,25.05,25.0337,25.0337,15423,0
+MUNX.US,D,20251118,000000,25.0236,25.12,25.02,25.047,18132,0
+MUNX.US,D,20251119,000000,25.02,25.0245,24.995,24.995,8703,0
+MUNX.US,D,20251120,000000,25.005,25.025,25.005,25.0114,13898,0
+MUNX.US,D,20251121,000000,25.05,25.08,25.0254,25.0254,28821,0
+MUNX.US,D,20251125,000000,25.05,25.08,25.0449,25.0449,4451,0
+MUNX.US,D,20251128,000000,25.08,25.1,25.08,25.1,2300,0
+MUNX.US,D,20251201,000000,24.975,25.01,24.97,25.0093,26810,0
+MUNX.US,D,20251202,000000,24.94,24.96,24.92,24.955,19179,0
+MUNX.US,D,20251203,000000,25,25,24.97,24.97,3751,0
+MUNX.US,D,20251204,000000,24.952,24.98,24.9477,24.9702,23608,0
+MUNX.US,D,20251205,000000,24.98,24.99,24.95,24.975,16450,0
+MUNX.US,D,20251208,000000,24.99,25.01,24.98,24.98,17138,0
+MUNX.US,D,20251209,000000,24.99,25.01,24.955,24.955,9737,0
+MUNX.US,D,20251210,000000,24.97,25,24.97,24.9915,14046,0
+MUNX.US,D,20251211,000000,24.99,24.99,24.9806,24.9806,101,0
+MUNX.US,D,20251215,000000,24.94,24.97,24.94,24.97,3825,0
+MUNX.US,D,20251218,000000,24.95,24.95,24.905,24.905,101,0
+MUNX.US,D,20251219,000000,24.92,24.92,24.91,24.91,101,0
+MUNX.US,D,20251222,000000,24.93,24.94,24.93,24.93,419,0
+MUNX.US,D,20251223,000000,24.94,24.94,24.937,24.937,156,0
+MUNX.US,D,20251226,000000,24.93,24.93,24.91,24.91,108,0
+MUNX.US,D,20251229,000000,24.97,24.97,24.96,24.96,149,0
+MUNX.US,D,20260105,000000,24.99,25.0255,24.99,25.0255,5633,0
+MUNX.US,D,20260106,000000,24.9723,25.0421,24.97,25.0421,25142,0
+MUNX.US,D,20260107,000000,25.0699,25.0809,25.065,25.0809,9152,0
+MUNX.US,D,20260108,000000,25.0899,25.13,25.0815,25.1005,34684,0
+MUNX.US,D,20260109,000000,25.1297,25.15,25.1199,25.15,11757,0
+MUNX.US,D,20260112,000000,25.11,25.12,25.1098,25.1098,1563,0
+MUNX.US,D,20260113,000000,25.15,25.15,25.135,25.135,22752,0
+MUNX.US,D,20260114,000000,25.17,25.18,25.15,25.164,29787,0
+MUNX.US,D,20260115,000000,25.18,25.18,25.13,25.16,11191,0
+MUNX.US,D,20260116,000000,25.16,25.18,25.15,25.15,6787,0
+MUNX.US,D,20260120,000000,25.15,25.15,25.08,25.095,15355,0
+MUNX.US,D,20260121,000000,25.13,25.17,25.09,25.16,23165,0
+MUNX.US,D,20260122,000000,25.0974,25.11,25.095,25.095,4296,0
+MUNX.US,D,20260123,000000,25.12,25.14,25.1,25.13,22572,0
+MUNX.US,D,20260126,000000,25.149,25.16,25.1463,25.1463,30234,0
+MUNX.US,D,20260127,000000,25.17,25.17,25.1452,25.1452,8941,0
+MUNX.US,D,20260128,000000,25.17,25.1867,25.165,25.1867,4073,0
+MUNX.US,D,20260129,000000,25.17,25.19,25.17,25.175,12233,0
+MUNX.US,D,20260130,000000,25.22,25.23,25.21,25.2128,12547,0
+MUNX.US,D,20260202,000000,25.17,25.18,25.16,25.165,4362,0
+MUNX.US,D,20260203,000000,25.16,25.17,25.15,25.1509,18235,0
+MUNX.US,D,20260204,000000,25.21,25.21,25.165,25.17,7979,0
+MUNX.US,D,20260205,000000,25.22,25.26,25.2044,25.2044,9682,0
+MUNX.US,D,20260206,000000,25.26,25.26,25.2097,25.2097,15230,0
+MUNX.US,D,20260209,000000,25.26,25.28,25.26,25.26,8101,0
+MUNX.US,D,20260210,000000,25.32,25.335,25.2905,25.2905,11847,0
+MUNX.US,D,20260211,000000,25.24,25.26,25.24,25.2524,6814,0
+MUNX.US,D,20260212,000000,25.29,25.31,25.28,25.2928,4454,0
+MUNX.US,D,20260213,000000,25.35,25.37,25.3,25.3153,13489,0
+MUNX.US,D,20260217,000000,25.34,25.36,25.34,25.36,3847,0
+MUNX.US,D,20260218,000000,25.349,25.36,25.349,25.36,18635,0
diff --git a/daily/us/nyse stocks/2/nabl.us.txt b/daily/us/nyse stocks/2/nabl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79c11e7bb2591ccd59a8dd97d777c6d1fd3405af
--- /dev/null
+++ b/daily/us/nyse stocks/2/nabl.us.txt	
@@ -0,0 +1,1151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NABL.US,D,20210721,000000,12.65,13.63,11.66,13.32,1806658,0
+NABL.US,D,20210722,000000,12.16,13.32,12.01,12.53,1155630,0
+NABL.US,D,20210723,000000,12.1,13.33,11.8,12.7,2233167,0
+NABL.US,D,20210726,000000,13,13.14,12.29,12.39,1474620,0
+NABL.US,D,20210727,000000,12.71,13.45,12.16,13.39,1453169,0
+NABL.US,D,20210728,000000,13.4,13.425,12.92,13.22,606009,0
+NABL.US,D,20210729,000000,13.5,13.56,13.2219,13.47,499877,0
+NABL.US,D,20210730,000000,13.38,14.07,13.2,13.8,732819,0
+NABL.US,D,20210802,000000,13.89,14.73,13.76,14.28,361827,0
+NABL.US,D,20210803,000000,14.28,14.28,13.9,14.22,296008,0
+NABL.US,D,20210804,000000,14.04,14.21,13.97,14.06,244051,0
+NABL.US,D,20210805,000000,14.12,14.32,13.93,14.12,247746,0
+NABL.US,D,20210806,000000,14.06,14.56,13.95,14.55,383851,0
+NABL.US,D,20210809,000000,14.55,14.68,13.5506,13.57,163251,0
+NABL.US,D,20210810,000000,13.56,13.7196,13.34,13.52,251314,0
+NABL.US,D,20210811,000000,13.52,13.79,13.435,13.73,165826,0
+NABL.US,D,20210812,000000,13.63,13.8099,13.34,13.51,287768,0
+NABL.US,D,20210813,000000,13.46,13.57,13.315,13.51,275618,0
+NABL.US,D,20210816,000000,13.69,13.72,13.25,13.58,315219,0
+NABL.US,D,20210817,000000,13.47,13.76,13.47,13.68,158047,0
+NABL.US,D,20210818,000000,13.57,13.68,13.12,13.31,263867,0
+NABL.US,D,20210819,000000,13.11,13.3,12.94,13.29,379772,0
+NABL.US,D,20210820,000000,13.2,13.54,13.05,13.26,1141339,0
+NABL.US,D,20210823,000000,13.27,13.6395,12.96,13.02,240085,0
+NABL.US,D,20210824,000000,13.01,13.19,12.9,12.92,249169,0
+NABL.US,D,20210825,000000,13.3,14.64,13.0902,13.83,657820,0
+NABL.US,D,20210826,000000,14,14.15,13.26,13.88,637354,0
+NABL.US,D,20210827,000000,13.8,14.23,13.76,13.78,1472730,0
+NABL.US,D,20210830,000000,13.88,14.28,12.92,13.11,522553,0
+NABL.US,D,20210831,000000,13.21,13.61,13.12,13.53,1737594,0
+NABL.US,D,20210901,000000,13.5,14.01,13.29,13.89,460448,0
+NABL.US,D,20210902,000000,13.88,14.3,13.63,14.22,867028,0
+NABL.US,D,20210903,000000,14.29,14.635,14.25,14.4,658179,0
+NABL.US,D,20210907,000000,14.59,15.54,14.49,15.05,974183,0
+NABL.US,D,20210908,000000,14.83,15.12,14.34,14.72,600767,0
+NABL.US,D,20210909,000000,14.5,14.6,13.59,13.73,1395494,0
+NABL.US,D,20210910,000000,13.72,14.455,13.55,14.4,857870,0
+NABL.US,D,20210913,000000,14.74,14.98,13.54,13.56,955350,0
+NABL.US,D,20210914,000000,13.5,14.32,13.47,14.3,917631,0
+NABL.US,D,20210915,000000,14.12,14.38,13.54,13.56,1580949,0
+NABL.US,D,20210916,000000,13.65,14.595,13.645,14.51,1757181,0
+NABL.US,D,20210917,000000,14.44,15.77,14.4,15.52,4855165,0
+NABL.US,D,20210920,000000,15.15,15.235,13.91,14.33,1302883,0
+NABL.US,D,20210921,000000,14.32,14.8,14.25,14.46,2114223,0
+NABL.US,D,20210922,000000,14.5,14.57,14.17,14.37,546581,0
+NABL.US,D,20210923,000000,14.31,14.5,13.59,13.76,458007,0
+NABL.US,D,20210924,000000,13.72,13.76,13.51,13.54,577079,0
+NABL.US,D,20210927,000000,13.52,13.65,13.01,13.26,402657,0
+NABL.US,D,20210928,000000,13.21,13.21,12.76,12.83,561938,0
+NABL.US,D,20210929,000000,12.77,12.78,11.98,12.44,1464309,0
+NABL.US,D,20210930,000000,12.43,12.58,12.3,12.41,265342,0
+NABL.US,D,20211001,000000,12.4,12.78,12.13,12.78,459983,0
+NABL.US,D,20211004,000000,12.73,12.73,11.87,12.14,492622,0
+NABL.US,D,20211005,000000,12.1,12.68,12.1,12.66,805067,0
+NABL.US,D,20211006,000000,12.44,13.08,12.34,13,465485,0
+NABL.US,D,20211007,000000,13.11,13.33,12.745,12.89,763190,0
+NABL.US,D,20211008,000000,12.87,12.97,12.24,12.31,347866,0
+NABL.US,D,20211011,000000,12.17,12.77,12.17,12.54,763061,0
+NABL.US,D,20211012,000000,12.48,12.685,12.28,12.5,687685,0
+NABL.US,D,20211013,000000,12.57,12.63,12.26,12.5,583963,0
+NABL.US,D,20211014,000000,12.51,12.77,12.5,12.59,696261,0
+NABL.US,D,20211015,000000,12.71,13.01,12.61,12.97,1573980,0
+NABL.US,D,20211018,000000,12.98,13.12,12.68,12.7,214393,0
+NABL.US,D,20211019,000000,12.77,13.13,12.7,13.11,274779,0
+NABL.US,D,20211020,000000,13.17,13.315,13.085,13.13,511555,0
+NABL.US,D,20211021,000000,13.16,13.41,13.07,13.21,136126,0
+NABL.US,D,20211022,000000,13.2,13.2,12.82,12.88,113068,0
+NABL.US,D,20211025,000000,12.89,13.425,12.89,13.27,146755,0
+NABL.US,D,20211026,000000,13.29,13.5,13.13,13.21,129737,0
+NABL.US,D,20211027,000000,13.22,13.33,12.85,12.86,157676,0
+NABL.US,D,20211028,000000,12.95,13.3,12.84,13.17,184052,0
+NABL.US,D,20211029,000000,13.08,13.43,13.01,13.3,165450,0
+NABL.US,D,20211101,000000,13.38,13.82,13.27,13.71,269457,0
+NABL.US,D,20211102,000000,13.68,14.01,13.51,13.96,283347,0
+NABL.US,D,20211103,000000,14,14.18,13.68,14.01,299559,0
+NABL.US,D,20211104,000000,13.98,14.41,13.98,14.24,245241,0
+NABL.US,D,20211105,000000,14.38,14.38,13.74,13.83,276141,0
+NABL.US,D,20211108,000000,13.85,14.17,13.85,14,215168,0
+NABL.US,D,20211109,000000,13.98,14.32,13.5,13.72,173073,0
+NABL.US,D,20211110,000000,13.74,13.8,13.32,13.46,148565,0
+NABL.US,D,20211111,000000,13.39,13.52,12.99,13.11,247288,0
+NABL.US,D,20211112,000000,13.09,13.48,13.07,13.32,126723,0
+NABL.US,D,20211115,000000,13.36,13.43,12.8,13.15,173335,0
+NABL.US,D,20211116,000000,13.23,13.23,12.78,12.83,287808,0
+NABL.US,D,20211117,000000,12.85,13,12.58,12.66,434699,0
+NABL.US,D,20211118,000000,12.64,12.64,12.09,12.13,247446,0
+NABL.US,D,20211119,000000,12.15,12.27,11.76,11.91,346051,0
+NABL.US,D,20211122,000000,11.99,12.07,11.46,11.5,345744,0
+NABL.US,D,20211123,000000,11.25,11.39,10.69,10.94,580914,0
+NABL.US,D,20211124,000000,10.93,11.36,10.7,11.35,380716,0
+NABL.US,D,20211126,000000,11.14,11.44,10.9,11.27,489333,0
+NABL.US,D,20211129,000000,11.49,11.7962,11.04,11.71,627550,0
+NABL.US,D,20211130,000000,11.66,11.9,11.4,11.8,2169788,0
+NABL.US,D,20211201,000000,11.95,12.16,10.773,10.87,640724,0
+NABL.US,D,20211202,000000,10.75,11.04,10.47,10.71,739657,0
+NABL.US,D,20211203,000000,10.74,11.16,10.32,11.13,925072,0
+NABL.US,D,20211206,000000,11.18,12.13,10.73,12.06,1125161,0
+NABL.US,D,20211207,000000,12.25,12.56,12.01,12.45,781508,0
+NABL.US,D,20211208,000000,12.27,12.75,12.1001,12.52,466012,0
+NABL.US,D,20211209,000000,12.39,12.67,12.2,12.28,722362,0
+NABL.US,D,20211210,000000,12.4,12.72,12.04,12.43,816237,0
+NABL.US,D,20211213,000000,12.36,12.36,11.18,11.53,687245,0
+NABL.US,D,20211214,000000,11.34,11.44,10.92,11.26,641736,0
+NABL.US,D,20211215,000000,11.23,11.56,10.94,11.56,601760,0
+NABL.US,D,20211216,000000,11.67,11.97,11.05,11.18,1125155,0
+NABL.US,D,20211217,000000,11.06,11.935,10.87,11.41,2804555,0
+NABL.US,D,20211220,000000,11.25,11.38,10.98,11.29,671063,0
+NABL.US,D,20211221,000000,11.4,11.58,11.14,11.35,693435,0
+NABL.US,D,20211222,000000,11.35,11.46,11.15,11.4,529277,0
+NABL.US,D,20211223,000000,11.41,11.76,11.17,11.72,944595,0
+NABL.US,D,20211227,000000,11.73,11.96,11.55,11.68,404642,0
+NABL.US,D,20211228,000000,11.59,11.66,11.2,11.21,1037645,0
+NABL.US,D,20211229,000000,11.1,11.22,10.63,11.04,727521,0
+NABL.US,D,20211230,000000,11.13,11.41,11,11.2,481105,0
+NABL.US,D,20211231,000000,11.2,11.35,11.09,11.1,389912,0
+NABL.US,D,20220103,000000,11.18,11.62,10.89,11.5,712299,0
+NABL.US,D,20220104,000000,11.45,11.45,10.85,11.18,388582,0
+NABL.US,D,20220105,000000,11.03,11.22,10.39,10.59,540954,0
+NABL.US,D,20220106,000000,10.54,10.815,10.39,10.45,275212,0
+NABL.US,D,20220107,000000,10.4,10.63,10.19,10.26,360955,0
+NABL.US,D,20220110,000000,10.18,10.45,9.86,10.43,322797,0
+NABL.US,D,20220111,000000,10.38,10.69,10.38,10.56,244640,0
+NABL.US,D,20220112,000000,10.59,10.67,10.4,10.49,139117,0
+NABL.US,D,20220113,000000,10.48,10.595,10.27,10.3,154986,0
+NABL.US,D,20220114,000000,10.2,10.37,10.01,10.16,157611,0
+NABL.US,D,20220118,000000,9.98,10.23,9.86,10.03,237735,0
+NABL.US,D,20220119,000000,10.06,10.56,10.02,10.16,180403,0
+NABL.US,D,20220120,000000,10.23,10.66,10.19,10.2,216163,0
+NABL.US,D,20220121,000000,10.15,10.46,9.96,9.98,504693,0
+NABL.US,D,20220124,000000,9.57,10.19,9.36,10.14,632011,0
+NABL.US,D,20220125,000000,9.73,10.25,9.73,10.03,589676,0
+NABL.US,D,20220126,000000,9.99,10.52,9.99,10.17,334077,0
+NABL.US,D,20220127,000000,10.13,10.605,10.13,10.27,399662,0
+NABL.US,D,20220128,000000,10.13,10.54,10.02,10.54,257331,0
+NABL.US,D,20220131,000000,10.58,11.16,10.58,11.16,339884,0
+NABL.US,D,20220201,000000,11.2,11.5,10.96,11.38,930942,0
+NABL.US,D,20220202,000000,11.33,11.45,11.11,11.14,280462,0
+NABL.US,D,20220203,000000,10.93,11.15,10.895,10.97,196101,0
+NABL.US,D,20220204,000000,10.94,11.36,10.82,11.29,152676,0
+NABL.US,D,20220207,000000,11.27,11.52,11.19,11.31,255682,0
+NABL.US,D,20220208,000000,11.22,11.6,11.13,11.45,183546,0
+NABL.US,D,20220209,000000,11.63,11.705,11.4,11.65,123656,0
+NABL.US,D,20220210,000000,11.49,11.815,11.43,11.55,240539,0
+NABL.US,D,20220211,000000,11.65,11.81,11.37,11.41,274944,0
+NABL.US,D,20220214,000000,11.31,11.775,11.18,11.56,279879,0
+NABL.US,D,20220215,000000,11.7,11.83,11.6225,11.79,142103,0
+NABL.US,D,20220216,000000,11.7,11.8,11.4409,11.64,239355,0
+NABL.US,D,20220217,000000,11.57,11.61,11.3,11.33,150419,0
+NABL.US,D,20220218,000000,11.3,11.3875,11.02,11.05,185922,0
+NABL.US,D,20220222,000000,11.04,11.18,10.89,11,483747,0
+NABL.US,D,20220223,000000,11.12,11.2,10.71,10.77,273425,0
+NABL.US,D,20220224,000000,10.33,10.9,10.01,10.7,551369,0
+NABL.US,D,20220225,000000,10.8,11.02,10.41,11.02,1547001,0
+NABL.US,D,20220228,000000,10.65,11.58,10.65,11.57,655426,0
+NABL.US,D,20220301,000000,11.49,11.65,10.97,11.03,399815,0
+NABL.US,D,20220302,000000,11.02,11.25,10.87,11.14,651742,0
+NABL.US,D,20220303,000000,11.19,11.19,10.74,10.93,541422,0
+NABL.US,D,20220304,000000,10.85,11.08,10.5,10.69,417109,0
+NABL.US,D,20220307,000000,10.67,10.86,10.49,10.62,257613,0
+NABL.US,D,20220308,000000,10.59,10.86,10.48,10.57,357868,0
+NABL.US,D,20220309,000000,10.8,11.28,10.69,11.11,809665,0
+NABL.US,D,20220310,000000,10.95,11.11,10.76,10.8,345390,0
+NABL.US,D,20220311,000000,10.86,10.97,10.23,10.27,605035,0
+NABL.US,D,20220314,000000,10.17,10.29,9.37,9.55,1215565,0
+NABL.US,D,20220315,000000,9.56,9.64,8.89,9,789655,0
+NABL.US,D,20220316,000000,9.1,9.515,9.01,9.39,1163631,0
+NABL.US,D,20220317,000000,9.4,10.05,9.3,9.64,3621511,0
+NABL.US,D,20220318,000000,9.64,10,9.28,9.82,6841972,0
+NABL.US,D,20220321,000000,9.93,10.73,9.93,10.19,1207458,0
+NABL.US,D,20220322,000000,10.23,10.32,9.68,9.7,393620,0
+NABL.US,D,20220323,000000,9.65,9.87,9.43,9.73,495833,0
+NABL.US,D,20220324,000000,9.76,9.85,9.57,9.74,322056,0
+NABL.US,D,20220325,000000,9.74,9.74,9.2,9.27,297313,0
+NABL.US,D,20220328,000000,9.26,9.46,9.13,9.34,359439,0
+NABL.US,D,20220329,000000,9.41,9.59,9.29,9.46,351699,0
+NABL.US,D,20220330,000000,9.45,9.48,9.15,9.17,249594,0
+NABL.US,D,20220331,000000,9.12,9.27,9.07,9.1,348659,0
+NABL.US,D,20220401,000000,9.11,9.47,9.08,9.42,457352,0
+NABL.US,D,20220404,000000,9.38,9.6,9.28,9.35,324006,0
+NABL.US,D,20220405,000000,9.28,9.5,9.17,9.19,465875,0
+NABL.US,D,20220406,000000,9.12,9.25,8.86,9.02,518940,0
+NABL.US,D,20220407,000000,9.05,9.22,8.865,8.89,397389,0
+NABL.US,D,20220408,000000,8.92,9.12,8.705,8.83,472899,0
+NABL.US,D,20220411,000000,8.74,10.06,8.7,9.93,1261970,0
+NABL.US,D,20220412,000000,9.95,10.495,9.95,10.05,636475,0
+NABL.US,D,20220413,000000,10.05,10.43,9.94,10.33,386375,0
+NABL.US,D,20220414,000000,10.35,10.405,10,10.05,242107,0
+NABL.US,D,20220418,000000,9.97,10.1,9.75,9.83,360246,0
+NABL.US,D,20220419,000000,9.75,10.38,9.75,10.21,234703,0
+NABL.US,D,20220420,000000,10.12,10.36,10.03,10.06,342024,0
+NABL.US,D,20220421,000000,10.25,10.49,9.8,9.9,243182,0
+NABL.US,D,20220422,000000,9.86,9.97,9.62,9.79,336276,0
+NABL.US,D,20220425,000000,9.73,10.5,9.66,10.44,433672,0
+NABL.US,D,20220426,000000,10.34,10.34,9.91,10.02,331628,0
+NABL.US,D,20220427,000000,10.01,10.31,9.89,10.07,240685,0
+NABL.US,D,20220428,000000,10.22,10.4,9.835,10.38,519645,0
+NABL.US,D,20220429,000000,10.28,10.35,9.805,10,462530,0
+NABL.US,D,20220502,000000,9.98,10.25,9.91,10.19,313300,0
+NABL.US,D,20220503,000000,10.16,10.39,10.04,10.2,277721,0
+NABL.US,D,20220504,000000,10.27,10.61,9.98,10.59,297570,0
+NABL.US,D,20220505,000000,10.44,10.45,9.7,9.78,352011,0
+NABL.US,D,20220506,000000,9.73,9.895,9.27,9.77,345138,0
+NABL.US,D,20220509,000000,9.55,9.6,9.11,9.15,305064,0
+NABL.US,D,20220510,000000,9.34,9.34,8.59,8.77,338799,0
+NABL.US,D,20220511,000000,8.73,9.2,8.465,8.5,297819,0
+NABL.US,D,20220512,000000,8.26,8.89,8.12,8.5,550317,0
+NABL.US,D,20220513,000000,8.52,9.125,8.46,9.02,564972,0
+NABL.US,D,20220516,000000,9.03,9.09,8.852,8.93,237432,0
+NABL.US,D,20220517,000000,9.08,9.32,8.91,9.28,415218,0
+NABL.US,D,20220518,000000,9.14,9.505,9.135,9.25,292734,0
+NABL.US,D,20220519,000000,9.18,9.5,9.03,9.27,246014,0
+NABL.US,D,20220520,000000,9.51,9.65,9.12,9.48,269446,0
+NABL.US,D,20220523,000000,9.47,9.52,9.14,9.39,266737,0
+NABL.US,D,20220524,000000,9.33,9.46,9.075,9.44,363777,0
+NABL.US,D,20220525,000000,9.34,9.98,9.25,9.86,466691,0
+NABL.US,D,20220526,000000,9.84,10.34,9.84,10.21,242788,0
+NABL.US,D,20220527,000000,10.31,10.57,10.21,10.38,340196,0
+NABL.US,D,20220531,000000,10.36,10.54,9.61,10,1075965,0
+NABL.US,D,20220601,000000,10.1,10.48,9.98,10.37,563789,0
+NABL.US,D,20220602,000000,10.37,11.04,10.33,10.84,440642,0
+NABL.US,D,20220603,000000,10.77,10.86,10.46,10.85,369695,0
+NABL.US,D,20220606,000000,11.1,11.13,10.62,10.69,398077,0
+NABL.US,D,20220607,000000,10.66,10.87,10.23,10.46,475724,0
+NABL.US,D,20220608,000000,10.48,10.98,10.48,10.82,294359,0
+NABL.US,D,20220609,000000,10.7,10.73,10.39,10.56,509649,0
+NABL.US,D,20220610,000000,10.33,10.475,10.17,10.22,521718,0
+NABL.US,D,20220613,000000,9.98,10.045,9.29,9.34,345986,0
+NABL.US,D,20220614,000000,9.35,9.485,9.15,9.27,290773,0
+NABL.US,D,20220615,000000,9.43,10.56,9.41,10.51,541228,0
+NABL.US,D,20220616,000000,10.19,10.6,10.19,10.54,492819,0
+NABL.US,D,20220617,000000,10.59,10.9328,10.375,10.66,905475,0
+NABL.US,D,20220621,000000,10.66,11.19,10.63,10.73,583576,0
+NABL.US,D,20220622,000000,10.47,11,10.285,10.32,488723,0
+NABL.US,D,20220623,000000,10.34,10.53,9.76,9.89,751480,0
+NABL.US,D,20220624,000000,10.04,10.325,9.27,9.28,8237428,0
+NABL.US,D,20220627,000000,9.355,9.38,8.93,9.19,1059566,0
+NABL.US,D,20220628,000000,9.34,9.775,9.15,9.22,829460,0
+NABL.US,D,20220629,000000,9.24,9.24,8.545,8.96,411444,0
+NABL.US,D,20220630,000000,8.84,9.04,8.67,9,427952,0
+NABL.US,D,20220701,000000,8.91,9,8.73,8.86,276278,0
+NABL.US,D,20220705,000000,8.69,9.4,8.58,9.34,396988,0
+NABL.US,D,20220706,000000,9.42,9.45,9.12,9.17,225026,0
+NABL.US,D,20220707,000000,9.24,9.7,9.122,9.5,190188,0
+NABL.US,D,20220708,000000,9.37,9.59,9.28,9.55,322318,0
+NABL.US,D,20220711,000000,9.49,9.61,9.08,9.15,195389,0
+NABL.US,D,20220712,000000,9.13,9.48,8.92,8.96,204522,0
+NABL.US,D,20220713,000000,8.8,8.97,8.67,8.87,159261,0
+NABL.US,D,20220714,000000,8.82,8.85,8.43,8.71,161429,0
+NABL.US,D,20220715,000000,8.88,9.09,8.8,8.96,257185,0
+NABL.US,D,20220718,000000,9.01,9.21,8.88,8.91,169961,0
+NABL.US,D,20220719,000000,9.06,9.21,9.04,9.15,191621,0
+NABL.US,D,20220720,000000,9.15,9.63,9.15,9.58,232584,0
+NABL.US,D,20220721,000000,9.46,9.78,9.46,9.7,365569,0
+NABL.US,D,20220722,000000,9.64,9.69,9.5,9.54,187142,0
+NABL.US,D,20220725,000000,9.55,9.63,9.38,9.58,99078,0
+NABL.US,D,20220726,000000,9.55,9.58,9.34,9.47,230756,0
+NABL.US,D,20220727,000000,9.53,9.64,9.43,9.58,210150,0
+NABL.US,D,20220728,000000,9.62,9.84,9.42,9.73,129298,0
+NABL.US,D,20220729,000000,9.7,9.86,9.59,9.82,172549,0
+NABL.US,D,20220801,000000,9.69,10.03,9.61,9.92,278567,0
+NABL.US,D,20220802,000000,9.79,10.02,9.54,9.84,254264,0
+NABL.US,D,20220803,000000,9.91,10.23,9.91,10.18,116140,0
+NABL.US,D,20220804,000000,10.12,10.23,9.95,10.16,181221,0
+NABL.US,D,20220805,000000,10.08,10.34,9.95,10.22,292225,0
+NABL.US,D,20220808,000000,10.34,10.415,10.14,10.22,322747,0
+NABL.US,D,20220809,000000,10.18,10.28,10.065,10.17,388557,0
+NABL.US,D,20220810,000000,10.38,10.54,10.28,10.32,805128,0
+NABL.US,D,20220811,000000,10.52,10.62,9.275,9.52,600488,0
+NABL.US,D,20220812,000000,9.65,10.13,9.48,10.1,253933,0
+NABL.US,D,20220815,000000,9.97,10.62,9.97,10.31,347554,0
+NABL.US,D,20220816,000000,10.27,10.39,10.1,10.34,203505,0
+NABL.US,D,20220817,000000,10.08,10.46,10.08,10.33,284375,0
+NABL.US,D,20220818,000000,10.24,10.68,10.24,10.56,209964,0
+NABL.US,D,20220819,000000,10.46,10.46,9.89,10.04,250786,0
+NABL.US,D,20220822,000000,9.92,10.15,9.82,10.04,242620,0
+NABL.US,D,20220823,000000,10.14,10.46,10,10.13,292604,0
+NABL.US,D,20220824,000000,10.05,10.46,10.05,10.22,171532,0
+NABL.US,D,20220825,000000,10.24,10.46,10.2,10.35,186454,0
+NABL.US,D,20220826,000000,10.37,10.37,10.13,10.19,204022,0
+NABL.US,D,20220829,000000,10.02,10.26,10.02,10.04,221870,0
+NABL.US,D,20220830,000000,10.08,10.23,9.95,10,272662,0
+NABL.US,D,20220831,000000,10.01,10.155,9.89,9.96,797569,0
+NABL.US,D,20220901,000000,9.71,10,9.67,9.86,426518,0
+NABL.US,D,20220902,000000,9.87,10.04,9.73,9.85,238160,0
+NABL.US,D,20220906,000000,9.84,9.93,9.61,9.68,238381,0
+NABL.US,D,20220907,000000,9.62,9.67,9.39,9.62,240526,0
+NABL.US,D,20220908,000000,9.57,9.91,9.56,9.9,152364,0
+NABL.US,D,20220909,000000,9.99,10.13,9.99,10.1,115810,0
+NABL.US,D,20220912,000000,10.36,10.92,10.35,10.81,234254,0
+NABL.US,D,20220913,000000,10.33,10.66,10.19,10.24,331948,0
+NABL.US,D,20220914,000000,10.31,10.32,10.07,10.32,175298,0
+NABL.US,D,20220915,000000,10.16,10.35,10,10.08,157836,0
+NABL.US,D,20220916,000000,9.96,10.33,9.96,10.17,791373,0
+NABL.US,D,20220919,000000,10,10.1152,9.625,9.97,146311,0
+NABL.US,D,20220920,000000,9.81,9.91,9.47,9.52,237863,0
+NABL.US,D,20220921,000000,9.64,9.7,9.39,9.39,266096,0
+NABL.US,D,20220922,000000,9.44,9.44,9.02,9.2,264577,0
+NABL.US,D,20220923,000000,9.1,9.11,8.9,9.01,171266,0
+NABL.US,D,20220926,000000,9.07,9.22,8.91,8.97,264269,0
+NABL.US,D,20220927,000000,9.08,9.23,9,9.17,216678,0
+NABL.US,D,20220928,000000,9.29,9.47,9.21,9.34,447601,0
+NABL.US,D,20220929,000000,9.21,9.59,9.09,9.49,324200,0
+NABL.US,D,20220930,000000,9.48,9.72,9.19,9.23,441810,0
+NABL.US,D,20221003,000000,9.28,9.48,9.18,9.44,333072,0
+NABL.US,D,20221004,000000,9.6,9.99,9.6,9.9,299729,0
+NABL.US,D,20221005,000000,9.76,9.925,9.46,9.85,231938,0
+NABL.US,D,20221006,000000,9.82,10.54,9.78,10.52,298939,0
+NABL.US,D,20221007,000000,10.37,10.51,10.1,10.31,580010,0
+NABL.US,D,20221010,000000,10.24,10.24,9.85,9.99,227330,0
+NABL.US,D,20221011,000000,9.88,10.015,9.51,9.96,314664,0
+NABL.US,D,20221012,000000,9.97,10.3,9.725,10.28,316288,0
+NABL.US,D,20221013,000000,10.11,10.11,9.6,9.88,475380,0
+NABL.US,D,20221014,000000,9.99,10.03,9.65,9.7,238606,0
+NABL.US,D,20221017,000000,9.94,10.4,9.885,10.39,1185695,0
+NABL.US,D,20221018,000000,10.56,10.99,10.49,10.9,955189,0
+NABL.US,D,20221019,000000,10.76,11,10.05,10.44,854759,0
+NABL.US,D,20221020,000000,10.47,10.98,10.42,10.67,703222,0
+NABL.US,D,20221021,000000,10.78,10.88,10.31,10.38,2683122,0
+NABL.US,D,20221024,000000,10.32,10.64,10.15,10.57,279795,0
+NABL.US,D,20221025,000000,10.69,10.96,10.58,10.95,265063,0
+NABL.US,D,20221026,000000,10.83,11.06,10.72,10.74,261283,0
+NABL.US,D,20221027,000000,10.85,11.045,10.65,10.88,252508,0
+NABL.US,D,20221028,000000,10.91,11.04,10.75,10.89,262290,0
+NABL.US,D,20221031,000000,10.82,10.92,10.73,10.83,322558,0
+NABL.US,D,20221101,000000,11,11.05,10.61,10.62,195989,0
+NABL.US,D,20221102,000000,10.65,10.65,9.93,9.97,334524,0
+NABL.US,D,20221103,000000,9.76,10.125,9.76,9.83,193222,0
+NABL.US,D,20221104,000000,9.96,9.96,9.465,9.86,211781,0
+NABL.US,D,20221107,000000,9.93,10.06,9.7,9.81,222284,0
+NABL.US,D,20221108,000000,9.8,10.12,9.69,9.93,210134,0
+NABL.US,D,20221109,000000,9.91,9.91,9.6,9.69,194474,0
+NABL.US,D,20221110,000000,10.57,12.22,10.235,11.27,899173,0
+NABL.US,D,20221111,000000,11.55,11.86,11.36,11.64,342601,0
+NABL.US,D,20221114,000000,11.25,11.355,10.6741,11.14,563471,0
+NABL.US,D,20221115,000000,11.37,11.81,11.3,11.58,405130,0
+NABL.US,D,20221116,000000,11.46,11.58,11.27,11.41,199629,0
+NABL.US,D,20221117,000000,11.3,11.46,11.1,11.32,339300,0
+NABL.US,D,20221118,000000,11.51,11.51,11.14,11.17,223012,0
+NABL.US,D,20221121,000000,11,11.55,11,11.4,288099,0
+NABL.US,D,20221122,000000,11.37,11.53,11.165,11.52,362261,0
+NABL.US,D,20221123,000000,11.46,11.6,11.25,11.3,173786,0
+NABL.US,D,20221125,000000,11.24,11.48,11.2,11.38,71222,0
+NABL.US,D,20221128,000000,11.27,11.41,11.21,11.29,207782,0
+NABL.US,D,20221129,000000,11.3,11.34,11.08,11.23,491269,0
+NABL.US,D,20221130,000000,11.28,11.28,10.96,11.23,436644,0
+NABL.US,D,20221201,000000,11.21,11.64,11.115,11.54,251914,0
+NABL.US,D,20221202,000000,11.36,11.58,11.36,11.54,151999,0
+NABL.US,D,20221205,000000,11.57,11.605,11.14,11.23,181601,0
+NABL.US,D,20221206,000000,11.21,11.25,10.91,10.97,96640,0
+NABL.US,D,20221207,000000,10.97,11.17,10.86,11.02,166198,0
+NABL.US,D,20221208,000000,11.14,11.37,11,11.24,195432,0
+NABL.US,D,20221209,000000,11.06,11.29,11.05,11.16,162930,0
+NABL.US,D,20221212,000000,11.15,11.31,10.89,11.01,264455,0
+NABL.US,D,20221213,000000,11.47,11.47,11.09,11.27,257749,0
+NABL.US,D,20221214,000000,11.18,11.35,10.93,11.07,218731,0
+NABL.US,D,20221215,000000,10.78,10.91,10.57,10.6,245703,0
+NABL.US,D,20221216,000000,10.48,10.9,10.48,10.66,979179,0
+NABL.US,D,20221219,000000,10.66,10.66,10.36,10.46,289676,0
+NABL.US,D,20221220,000000,10.43,10.62,10.27,10.48,240345,0
+NABL.US,D,20221221,000000,10.52,10.84,10.44,10.65,259401,0
+NABL.US,D,20221222,000000,10.51,10.53,10.265,10.38,214709,0
+NABL.US,D,20221223,000000,10.34,10.34,10.1,10.1,201017,0
+NABL.US,D,20221227,000000,10.13,10.14,9.94,10.12,245012,0
+NABL.US,D,20221228,000000,10.1,10.19,9.8,9.84,225683,0
+NABL.US,D,20221229,000000,9.96,10.26,9.93,10.19,303198,0
+NABL.US,D,20221230,000000,10.07,10.33,9.995,10.28,297340,0
+NABL.US,D,20230103,000000,10.43,10.56,10.175,10.31,269226,0
+NABL.US,D,20230104,000000,10.44,10.54,10.34,10.38,256664,0
+NABL.US,D,20230105,000000,10.29,10.29,9.92,10.02,264789,0
+NABL.US,D,20230106,000000,10.12,10.135,9.9,10.05,310969,0
+NABL.US,D,20230109,000000,10.15,10.295,10.04,10.04,294485,0
+NABL.US,D,20230110,000000,9.91,9.915,9.6,9.87,321728,0
+NABL.US,D,20230111,000000,9.92,10.055,9.88,9.97,217222,0
+NABL.US,D,20230112,000000,10,10.07,9.74,10.05,305795,0
+NABL.US,D,20230113,000000,9.92,10.12,9.73,10.01,480119,0
+NABL.US,D,20230117,000000,9.96,10.1,9.63,10.01,441504,0
+NABL.US,D,20230118,000000,10.13,10.27,9.8,9.82,300330,0
+NABL.US,D,20230119,000000,9.76,9.96,9.7,9.7,286000,0
+NABL.US,D,20230120,000000,9.82,10.31,9.71,10.28,867114,0
+NABL.US,D,20230123,000000,10.33,10.35,10.07,10.16,216610,0
+NABL.US,D,20230124,000000,10.015,10.015,9.26,9.85,367579,0
+NABL.US,D,20230125,000000,9.71,9.97,9.56,9.93,174967,0
+NABL.US,D,20230126,000000,10.02,10.15,9.925,10.15,143050,0
+NABL.US,D,20230127,000000,10.06,10.3,10.02,10.22,175225,0
+NABL.US,D,20230130,000000,10.12,10.18,10.01,10.11,202696,0
+NABL.US,D,20230131,000000,10.11,10.33,9.99,10.27,338146,0
+NABL.US,D,20230201,000000,10.28,10.75,10.28,10.63,261281,0
+NABL.US,D,20230202,000000,10.75,11.05,10.73,10.94,279559,0
+NABL.US,D,20230203,000000,10.67,11.09,10.67,10.73,266611,0
+NABL.US,D,20230206,000000,10.63,10.72,10.45,10.52,213251,0
+NABL.US,D,20230207,000000,10.45,10.56,10.32,10.55,296981,0
+NABL.US,D,20230208,000000,10.49,10.63,10.39,10.4,230649,0
+NABL.US,D,20230209,000000,10.5,10.59,10.305,10.34,155503,0
+NABL.US,D,20230210,000000,10.25,10.36,10.12,10.2,219825,0
+NABL.US,D,20230213,000000,10.22,10.32,10.15,10.23,300940,0
+NABL.US,D,20230214,000000,10.16,10.27,10.12,10.22,342237,0
+NABL.US,D,20230215,000000,10.16,10.43,10.16,10.38,333314,0
+NABL.US,D,20230216,000000,10.18,10.24,9.92,10.09,281250,0
+NABL.US,D,20230217,000000,10.13,10.195,9.87,10.13,458534,0
+NABL.US,D,20230221,000000,9.91,10.1,9.91,9.92,229168,0
+NABL.US,D,20230222,000000,10.14,10.63,10.07,10.26,650012,0
+NABL.US,D,20230223,000000,11.12,11.9,10.92,11.81,550171,0
+NABL.US,D,20230224,000000,11.97,12.72,11.88,12.26,613254,0
+NABL.US,D,20230227,000000,11.73,11.9,11.48,11.58,752550,0
+NABL.US,D,20230228,000000,11.58,11.99,11.58,11.84,1229580,0
+NABL.US,D,20230301,000000,11.76,12.25,11.76,12.03,438845,0
+NABL.US,D,20230302,000000,12.05,12.4,12.02,12.33,304023,0
+NABL.US,D,20230303,000000,12.38,12.48,12.21,12.45,283885,0
+NABL.US,D,20230306,000000,12.48,12.48,12.165,12.29,265109,0
+NABL.US,D,20230307,000000,12.29,12.4,11.86,12,279841,0
+NABL.US,D,20230308,000000,12.02,12.22,12.02,12.15,169299,0
+NABL.US,D,20230309,000000,12.13,12.28,11.86,11.91,174192,0
+NABL.US,D,20230310,000000,11.81,11.86,11.45,11.61,184166,0
+NABL.US,D,20230313,000000,11.44,11.92,11.44,11.7,272322,0
+NABL.US,D,20230314,000000,11.94,12.1,11.905,11.97,327672,0
+NABL.US,D,20230315,000000,11.81,12.01,11.79,11.99,235221,0
+NABL.US,D,20230316,000000,11.97,12.255,11.9101,12.15,236881,0
+NABL.US,D,20230317,000000,12.15,12.16,11.98,12.07,389192,0
+NABL.US,D,20230320,000000,12.12,12.12,11.8813,11.97,196627,0
+NABL.US,D,20230321,000000,12.07,12.22,12.02,12.12,230434,0
+NABL.US,D,20230322,000000,12.12,12.21,11.9,11.92,172241,0
+NABL.US,D,20230323,000000,11.99,12.18,11.94,12.05,221627,0
+NABL.US,D,20230324,000000,11.97,12.04,11.86,11.98,185327,0
+NABL.US,D,20230327,000000,12.02,12.14,12.02,12.13,227050,0
+NABL.US,D,20230328,000000,12.12,12.495,12.07,12.15,254283,0
+NABL.US,D,20230329,000000,13.8,13.92,12.995,13.35,4056009,0
+NABL.US,D,20230330,000000,13.51,13.76,13.3,13.45,2502285,0
+NABL.US,D,20230331,000000,13.4,13.69,13.18,13.2,15078514,0
+NABL.US,D,20230403,000000,12.96,13.25,12.8615,13.2,1539084,0
+NABL.US,D,20230404,000000,13.37,13.41,13,13.13,761248,0
+NABL.US,D,20230405,000000,13.02,13.04,12.86,12.96,618873,0
+NABL.US,D,20230406,000000,12.87,13.12,12.75,13.1,592163,0
+NABL.US,D,20230410,000000,12.94,13.34,12.87,13.29,669839,0
+NABL.US,D,20230411,000000,13.3,13.51,13.3,13.47,364787,0
+NABL.US,D,20230412,000000,13.59,13.77,13.51,13.57,401574,0
+NABL.US,D,20230413,000000,13.6,13.755,13.55,13.58,297057,0
+NABL.US,D,20230414,000000,13.54,13.6,13.34,13.48,377205,0
+NABL.US,D,20230417,000000,13.49,13.51,13.325,13.38,309612,0
+NABL.US,D,20230418,000000,13.47,13.48,13.165,13.34,278144,0
+NABL.US,D,20230419,000000,13.21,13.33,13.19,13.27,294196,0
+NABL.US,D,20230420,000000,13.19,13.42,13.1,13.27,340429,0
+NABL.US,D,20230421,000000,13.28,13.34,13.13,13.2,564910,0
+NABL.US,D,20230424,000000,13.22,13.39,13.08,13.13,254745,0
+NABL.US,D,20230425,000000,13,13.035,12.86,12.92,363709,0
+NABL.US,D,20230426,000000,12.9,13,12.73,12.77,265962,0
+NABL.US,D,20230427,000000,12.84,12.9,12.73,12.82,188446,0
+NABL.US,D,20230428,000000,12.77,12.92,12.69,12.75,356249,0
+NABL.US,D,20230501,000000,12.7,13.02,12.59,12.91,500722,0
+NABL.US,D,20230502,000000,12.92,12.98,12.54,12.55,436784,0
+NABL.US,D,20230503,000000,12.56,12.64,12.43,12.43,312052,0
+NABL.US,D,20230504,000000,12.38,12.51,12.28,12.45,334574,0
+NABL.US,D,20230505,000000,12.6,12.6476,12.41,12.57,212882,0
+NABL.US,D,20230508,000000,12.57,12.68,12.51,12.65,180212,0
+NABL.US,D,20230509,000000,12.57,12.795,12.55,12.69,327726,0
+NABL.US,D,20230510,000000,13,13.84,12.78,13.78,578305,0
+NABL.US,D,20230511,000000,13.88,13.95,13.46,13.7,328027,0
+NABL.US,D,20230512,000000,13.51,13.825,13.4,13.72,403529,0
+NABL.US,D,20230515,000000,13.72,14.1599,13.71,14.01,371663,0
+NABL.US,D,20230516,000000,13.9,14.34,13.78,14.28,432679,0
+NABL.US,D,20230517,000000,14.33,14.84,14.2263,14.75,470703,0
+NABL.US,D,20230518,000000,14.69,15.12,14.6205,15.04,499324,0
+NABL.US,D,20230519,000000,15.1,15.2,14.97,15.07,429546,0
+NABL.US,D,20230522,000000,15.05,15.35,15.01,15.27,475318,0
+NABL.US,D,20230523,000000,15.14,15.44,15.1,15.25,510014,0
+NABL.US,D,20230524,000000,15.02,15.385,15.01,15.23,422392,0
+NABL.US,D,20230525,000000,14.36,14.41,13.94,14.13,852473,0
+NABL.US,D,20230526,000000,14.16,14.35,14.01,14.05,658474,0
+NABL.US,D,20230530,000000,14.18,14.42,14.125,14.22,740261,0
+NABL.US,D,20230531,000000,14.23,14.66,14.1,14.2,3135110,0
+NABL.US,D,20230601,000000,14.2,14.4,14.075,14.3,617828,0
+NABL.US,D,20230602,000000,14.44,14.62,14.33,14.55,510563,0
+NABL.US,D,20230605,000000,14.37,14.475,14.18,14.26,388319,0
+NABL.US,D,20230606,000000,14.26,14.75,14.26,14.71,520949,0
+NABL.US,D,20230607,000000,14.75,14.99,14.53,14.59,435882,0
+NABL.US,D,20230608,000000,14.55,14.68,14.43,14.45,292725,0
+NABL.US,D,20230609,000000,14.45,14.715,14.43,14.49,280696,0
+NABL.US,D,20230612,000000,14.59,14.65,14.41,14.56,466991,0
+NABL.US,D,20230613,000000,14.61,14.83,14.54,14.7,412629,0
+NABL.US,D,20230614,000000,14.63,14.77,14.54,14.62,326881,0
+NABL.US,D,20230615,000000,14.61,14.66,14.45,14.64,331186,0
+NABL.US,D,20230616,000000,14.8,14.8,14.505,14.53,1140249,0
+NABL.US,D,20230620,000000,14.43,14.57,14.365,14.42,326308,0
+NABL.US,D,20230621,000000,14.31,14.45,14.2101,14.31,338456,0
+NABL.US,D,20230622,000000,14.35,14.46,14.245,14.42,284170,0
+NABL.US,D,20230623,000000,14.18,14.43,14.18,14.26,707811,0
+NABL.US,D,20230626,000000,14.28,14.5125,14.13,14.15,411219,0
+NABL.US,D,20230627,000000,14.21,14.34,14.12,14.25,371713,0
+NABL.US,D,20230628,000000,14.24,14.3,14.15,14.23,271191,0
+NABL.US,D,20230629,000000,14.29,14.5008,14.23,14.4,336628,0
+NABL.US,D,20230630,000000,14.47,14.6225,14.395,14.41,980150,0
+NABL.US,D,20230703,000000,14.27,14.45,14.212,14.42,269756,0
+NABL.US,D,20230705,000000,14.33,14.44,14.2,14.37,578336,0
+NABL.US,D,20230706,000000,14.22,14.22,13.985,14.06,405827,0
+NABL.US,D,20230707,000000,14.14,14.26,14.01,14.03,396945,0
+NABL.US,D,20230710,000000,13.99,14.285,13.99,14.2,537942,0
+NABL.US,D,20230711,000000,14.18,14.215,14.05,14.15,353474,0
+NABL.US,D,20230712,000000,14.36,14.4612,14.205,14.29,408591,0
+NABL.US,D,20230713,000000,14.4,14.785,14.25,14.58,1626167,0
+NABL.US,D,20230714,000000,14.62,14.91,14.57,14.59,403779,0
+NABL.US,D,20230717,000000,14.58,14.95,14.55,14.83,469883,0
+NABL.US,D,20230718,000000,14.8,14.81,14.69,14.71,326217,0
+NABL.US,D,20230719,000000,14.66,14.72,14.21,14.24,530167,0
+NABL.US,D,20230720,000000,14.23,14.2954,13.85,14,430108,0
+NABL.US,D,20230721,000000,14.11,14.21,13.73,13.76,474878,0
+NABL.US,D,20230724,000000,13.83,13.83,13.585,13.68,535495,0
+NABL.US,D,20230725,000000,13.62,13.96,13.62,13.87,396707,0
+NABL.US,D,20230726,000000,13.89,14.07,13.83,14.01,332571,0
+NABL.US,D,20230727,000000,14.1,14.1585,13.855,13.88,346729,0
+NABL.US,D,20230728,000000,14.07,14.19,14.005,14.01,295123,0
+NABL.US,D,20230731,000000,14.02,14.17,14.01,14.07,354090,0
+NABL.US,D,20230801,000000,14.09,14.265,13.91,14.18,334872,0
+NABL.US,D,20230802,000000,14.06,14.06,13.725,13.88,365193,0
+NABL.US,D,20230803,000000,13.86,13.95,13.77,13.88,402706,0
+NABL.US,D,20230804,000000,13.89,13.99,13.69,13.69,402918,0
+NABL.US,D,20230807,000000,13.72,13.72,13.51,13.67,276854,0
+NABL.US,D,20230808,000000,13.5,13.725,13.35,13.71,355400,0
+NABL.US,D,20230809,000000,13.51,13.64,13.38,13.39,509983,0
+NABL.US,D,20230810,000000,14.73,14.738,13.32,13.43,1011613,0
+NABL.US,D,20230811,000000,13.4,13.635,13.31,13.56,543426,0
+NABL.US,D,20230814,000000,13.45,13.58,13.2,13.26,539419,0
+NABL.US,D,20230815,000000,13.25,13.46,13.25,13.41,466135,0
+NABL.US,D,20230816,000000,13.31,13.455,13.275,13.36,321004,0
+NABL.US,D,20230817,000000,13.33,13.4,13.205,13.29,325308,0
+NABL.US,D,20230818,000000,13.14,13.295,13.11,13.13,402568,0
+NABL.US,D,20230821,000000,13.1,13.19,12.9,12.99,351040,0
+NABL.US,D,20230822,000000,13.05,13.27,12.99,13.25,289874,0
+NABL.US,D,20230823,000000,13.24,13.285,13.06,13.22,329185,0
+NABL.US,D,20230824,000000,13.18,13.215,13.01,13.03,503885,0
+NABL.US,D,20230825,000000,13.04,13.24,12.98,13.11,707563,0
+NABL.US,D,20230828,000000,13.17,13.32,13.09,13.18,338691,0
+NABL.US,D,20230829,000000,13.16,13.5,13.05,13.49,773726,0
+NABL.US,D,20230830,000000,13.39,13.57,13.37,13.43,422561,0
+NABL.US,D,20230831,000000,13.47,13.515,13.315,13.37,568981,0
+NABL.US,D,20230901,000000,13.46,13.55,13.36,13.45,432847,0
+NABL.US,D,20230905,000000,13.39,13.6,13.12,13.6,503382,0
+NABL.US,D,20230906,000000,13.63,13.63,13.41,13.49,237947,0
+NABL.US,D,20230907,000000,13.46,13.47,13.31,13.42,311671,0
+NABL.US,D,20230908,000000,13.46,13.52,13.42,13.44,229694,0
+NABL.US,D,20230911,000000,13.54,13.54,13.34,13.42,256360,0
+NABL.US,D,20230912,000000,13.49,13.51,13.24,13.28,304208,0
+NABL.US,D,20230913,000000,13.24,13.24,13.04,13.05,310544,0
+NABL.US,D,20230914,000000,13.12,13.28,13.07,13.26,304089,0
+NABL.US,D,20230915,000000,13.25,13.4,13.14,13.38,899621,0
+NABL.US,D,20230918,000000,13.34,13.55,13.28,13.5,300675,0
+NABL.US,D,20230919,000000,13.51,13.54,13.35,13.48,278544,0
+NABL.US,D,20230920,000000,13.48,13.53,13.36,13.38,204292,0
+NABL.US,D,20230921,000000,13.27,13.32,13.17,13.2,286782,0
+NABL.US,D,20230922,000000,13.25,13.45,13.2,13.35,223794,0
+NABL.US,D,20230925,000000,13.26,13.39,13.23,13.32,270397,0
+NABL.US,D,20230926,000000,13.25,13.32,13.08,13.09,386677,0
+NABL.US,D,20230927,000000,13.21,13.3,12.95,13.07,548637,0
+NABL.US,D,20230928,000000,13.08,13.08,12.735,12.8,1307015,0
+NABL.US,D,20230929,000000,12.91,13.01,12.83,12.9,1472688,0
+NABL.US,D,20231002,000000,12.82,13.07,12.76,13.06,689026,0
+NABL.US,D,20231003,000000,13.01,13.21,12.95,12.98,525879,0
+NABL.US,D,20231004,000000,12.98,13.22,12.92,13.2,618446,0
+NABL.US,D,20231005,000000,13.17,13.29,12.955,13.12,665903,0
+NABL.US,D,20231006,000000,13.06,13.635,12.53,13.2,2936435,0
+NABL.US,D,20231009,000000,13.12,13.51,13.06,13.43,800906,0
+NABL.US,D,20231010,000000,13.44,13.545,13.235,13.26,377572,0
+NABL.US,D,20231011,000000,13.28,13.33,13.07,13.19,245090,0
+NABL.US,D,20231012,000000,13.2,13.22,12.96,13.04,333608,0
+NABL.US,D,20231013,000000,13.05,13.11,12.73,12.76,332247,0
+NABL.US,D,20231016,000000,12.77,12.94,12.68,12.88,357054,0
+NABL.US,D,20231017,000000,12.78,13.26,12.78,13.16,473952,0
+NABL.US,D,20231018,000000,13.05,13.255,13.05,13.16,337745,0
+NABL.US,D,20231019,000000,13.16,13.36,13.02,13.04,348738,0
+NABL.US,D,20231020,000000,13.07,13.07,12.56,12.61,815343,0
+NABL.US,D,20231023,000000,12.61,12.8,12.54,12.67,359911,0
+NABL.US,D,20231024,000000,12.78,12.9275,12.68,12.85,288452,0
+NABL.US,D,20231025,000000,12.81,12.97,12.74,12.76,278166,0
+NABL.US,D,20231026,000000,12.76,12.835,12.6,12.76,284574,0
+NABL.US,D,20231027,000000,12.81,12.93,12.68,12.75,299582,0
+NABL.US,D,20231030,000000,12.88,12.88,12.579,12.8,259823,0
+NABL.US,D,20231031,000000,12.78,13.08,12.75,12.96,284042,0
+NABL.US,D,20231101,000000,12.91,13.125,12.845,13.05,375368,0
+NABL.US,D,20231102,000000,13.15,13.335,13.15,13.26,427340,0
+NABL.US,D,20231103,000000,13.39,13.54,13.23,13.45,322958,0
+NABL.US,D,20231106,000000,13.4,13.56,13.26,13.55,363730,0
+NABL.US,D,20231107,000000,13.52,13.705,13.43,13.52,307623,0
+NABL.US,D,20231108,000000,13.5,13.58,13.425,13.51,248214,0
+NABL.US,D,20231109,000000,13.58,13.62,13.34,13.38,385976,0
+NABL.US,D,20231110,000000,13.36,13.79,13.345,13.7,411227,0
+NABL.US,D,20231113,000000,13.5,13.5,11.62,11.65,1335104,0
+NABL.US,D,20231114,000000,12.07,12.19,11.5,12.11,829732,0
+NABL.US,D,20231115,000000,12.11,12.27,11.8,11.87,636448,0
+NABL.US,D,20231116,000000,11.88,12,11.75,11.9,432100,0
+NABL.US,D,20231117,000000,11.89,11.96,11.79,11.81,423108,0
+NABL.US,D,20231120,000000,11.83,11.935,11.73,11.85,327000,0
+NABL.US,D,20231121,000000,11.81,11.965,11.76,11.86,348130,0
+NABL.US,D,20231122,000000,11.89,12.01,11.8,11.8,302270,0
+NABL.US,D,20231124,000000,11.83,11.905,11.76,11.89,119725,0
+NABL.US,D,20231127,000000,11.81,11.885,11.7,11.71,329683,0
+NABL.US,D,20231128,000000,11.65,11.82,11.6219,11.64,272290,0
+NABL.US,D,20231129,000000,11.77,11.92,11.77,11.83,452143,0
+NABL.US,D,20231130,000000,11.87,11.92,11.74,11.91,555843,0
+NABL.US,D,20231201,000000,11.86,12.23,11.86,12.23,444781,0
+NABL.US,D,20231204,000000,12.14,12.31,12.13,12.27,396099,0
+NABL.US,D,20231205,000000,12.27,12.3975,12.22,12.33,509290,0
+NABL.US,D,20231206,000000,12.4,12.5,12.145,12.19,476255,0
+NABL.US,D,20231207,000000,12.17,12.2,11.875,12.09,426969,0
+NABL.US,D,20231208,000000,12.04,12.2,12.04,12.19,332817,0
+NABL.US,D,20231211,000000,12.21,12.32,12.17,12.21,402247,0
+NABL.US,D,20231212,000000,12.17,12.25,12.05,12.18,329032,0
+NABL.US,D,20231213,000000,12.22,12.61,12.15,12.61,447573,0
+NABL.US,D,20231214,000000,12.76,12.82,12.42,12.57,463026,0
+NABL.US,D,20231215,000000,12.61,12.61,12.33,12.48,1228144,0
+NABL.US,D,20231218,000000,12.5,12.52,12.29,12.49,413443,0
+NABL.US,D,20231219,000000,12.55,12.645,12.45,12.62,363687,0
+NABL.US,D,20231220,000000,12.62,12.94,12.51,12.7,491759,0
+NABL.US,D,20231221,000000,12.82,12.9,12.71,12.83,330190,0
+NABL.US,D,20231222,000000,12.94,13.09,12.865,13.09,284216,0
+NABL.US,D,20231226,000000,13.11,13.215,13.02,13.2,215357,0
+NABL.US,D,20231227,000000,13.21,13.34,13.18,13.23,306319,0
+NABL.US,D,20231228,000000,13.18,13.295,13.11,13.26,241936,0
+NABL.US,D,20231229,000000,13.24,13.395,13.24,13.25,389036,0
+NABL.US,D,20240102,000000,13.13,13.23,13.05,13.21,483726,0
+NABL.US,D,20240103,000000,13.21,13.3,12.945,12.99,581811,0
+NABL.US,D,20240104,000000,13.1,13.115,12.88,13.04,507024,0
+NABL.US,D,20240105,000000,12.91,13,12.635,12.89,563423,0
+NABL.US,D,20240108,000000,12.96,13.23,12.96,13.2,408144,0
+NABL.US,D,20240109,000000,13.01,13.174,13.01,13.16,360704,0
+NABL.US,D,20240110,000000,13.14,13.37,13.14,13.37,243479,0
+NABL.US,D,20240111,000000,13.34,13.44,13.17,13.39,293644,0
+NABL.US,D,20240112,000000,13.55,13.55,13.33,13.43,252885,0
+NABL.US,D,20240116,000000,13.29,13.39,13.18,13.37,335708,0
+NABL.US,D,20240117,000000,13.21,13.3,13.16,13.25,304112,0
+NABL.US,D,20240118,000000,13.29,13.37,13.185,13.25,259110,0
+NABL.US,D,20240119,000000,13.28,13.315,13.085,13.29,280412,0
+NABL.US,D,20240122,000000,13.43,13.625,13.43,13.58,1725485,0
+NABL.US,D,20240123,000000,13.71,13.71,13.475,13.53,297636,0
+NABL.US,D,20240124,000000,13.68,13.68,13.38,13.4,391784,0
+NABL.US,D,20240125,000000,13.58,13.585,13.105,13.22,339408,0
+NABL.US,D,20240126,000000,13.24,13.28,13.085,13.15,232393,0
+NABL.US,D,20240129,000000,13.17,13.38,13.15,13.36,217437,0
+NABL.US,D,20240130,000000,13.33,13.41,13.075,13.21,739457,0
+NABL.US,D,20240131,000000,13.26,13.26,12.96,12.98,414758,0
+NABL.US,D,20240201,000000,12.99,13.35,12.99,13.33,308892,0
+NABL.US,D,20240202,000000,13.21,13.46,13.21,13.43,303564,0
+NABL.US,D,20240205,000000,13.32,13.36,13.14,13.27,349056,0
+NABL.US,D,20240206,000000,13.25,13.5,13.25,13.5,225828,0
+NABL.US,D,20240207,000000,13.5,13.55,13.45,13.47,249945,0
+NABL.US,D,20240208,000000,13.48,13.625,13.43,13.54,339677,0
+NABL.US,D,20240209,000000,13.54,13.675,13.51,13.62,388266,0
+NABL.US,D,20240212,000000,13.62,13.67,13.48,13.49,461393,0
+NABL.US,D,20240213,000000,13.13,13.315,13,13.07,436602,0
+NABL.US,D,20240214,000000,13.2,13.46,13.17,13.44,353429,0
+NABL.US,D,20240215,000000,13.54,13.59,13.44,13.5,441001,0
+NABL.US,D,20240216,000000,13.47,13.47,13.275,13.31,345072,0
+NABL.US,D,20240220,000000,13.19,13.32,13.15,13.19,341379,0
+NABL.US,D,20240221,000000,13.07,13.12,12.64,12.81,572513,0
+NABL.US,D,20240222,000000,12.71,13.355,12.385,12.92,912552,0
+NABL.US,D,20240223,000000,13.22,13.72,13.22,13.56,666403,0
+NABL.US,D,20240226,000000,13.02,13.349,12.83,13.19,1207435,0
+NABL.US,D,20240227,000000,13.15,13.435,13.125,13.2,570208,0
+NABL.US,D,20240228,000000,13.11,13.185,12.9,12.95,507162,0
+NABL.US,D,20240229,000000,13.06,13.51,13,13.47,1365988,0
+NABL.US,D,20240301,000000,13.3,13.51,13.16,13.31,894126,0
+NABL.US,D,20240304,000000,13.3,13.36,13.1,13.22,510973,0
+NABL.US,D,20240305,000000,13.18,13.225,12.91,12.97,631101,0
+NABL.US,D,20240306,000000,13.11,13.17,12.91,13.02,430562,0
+NABL.US,D,20240307,000000,13.14,13.2,12.98,13.2,608225,0
+NABL.US,D,20240308,000000,13.26,13.319,13.13,13.19,485597,0
+NABL.US,D,20240311,000000,13.15,13.21,13.12,13.15,361418,0
+NABL.US,D,20240312,000000,13.1,13.13,13.02,13.11,404324,0
+NABL.US,D,20240313,000000,13.13,13.2,12.985,13.06,478064,0
+NABL.US,D,20240314,000000,13.01,13.17,12.855,13.16,733087,0
+NABL.US,D,20240315,000000,13.03,13.2,13,13.2,1163202,0
+NABL.US,D,20240318,000000,13.22,13.305,13.1,13.16,497999,0
+NABL.US,D,20240319,000000,13.11,13.355,13.07,13.22,535788,0
+NABL.US,D,20240320,000000,13.26,13.31,13.13,13.28,531543,0
+NABL.US,D,20240321,000000,13.38,13.38,13.19,13.21,489451,0
+NABL.US,D,20240322,000000,13.24,13.24,13.045,13.08,479837,0
+NABL.US,D,20240325,000000,13.11,13.19,12.965,13.01,572440,0
+NABL.US,D,20240326,000000,13.06,13.08,12.88,12.94,440196,0
+NABL.US,D,20240327,000000,13.17,13.19,12.94,13.02,526816,0
+NABL.US,D,20240328,000000,13.03,13.19,13,13.07,602035,0
+NABL.US,D,20240401,000000,13.09,13.09,12.98,13.03,367425,0
+NABL.US,D,20240402,000000,12.92,13.02,12.8,12.92,637430,0
+NABL.US,D,20240403,000000,12.85,12.8675,12.75,12.85,422634,0
+NABL.US,D,20240404,000000,12.97,13.03,12.76,12.79,427725,0
+NABL.US,D,20240405,000000,12.75,12.86,12.685,12.82,502599,0
+NABL.US,D,20240408,000000,12.88,12.89,12.82,12.82,259733,0
+NABL.US,D,20240409,000000,12.86,12.94,12.8,12.86,327584,0
+NABL.US,D,20240410,000000,12.67,12.71,12.47,12.51,379972,0
+NABL.US,D,20240411,000000,12.53,12.76,12.48,12.75,594707,0
+NABL.US,D,20240412,000000,12.65,12.66,12.52,12.56,487556,0
+NABL.US,D,20240415,000000,12.61,12.62,12.192,12.28,798405,0
+NABL.US,D,20240416,000000,12.27,12.3154,12.16,12.22,407644,0
+NABL.US,D,20240417,000000,12.3,12.305,12.14,12.14,396974,0
+NABL.US,D,20240418,000000,12.17,12.29,12.07,12.19,853291,0
+NABL.US,D,20240419,000000,12.19,12.215,12.14,12.19,470078,0
+NABL.US,D,20240422,000000,12.29,12.29,12.14,12.16,625363,0
+NABL.US,D,20240423,000000,12.22,12.33,12.18,12.25,635088,0
+NABL.US,D,20240424,000000,12.19,12.34,12.18,12.33,562601,0
+NABL.US,D,20240425,000000,12.16,12.22,12.08,12.22,614443,0
+NABL.US,D,20240426,000000,12.3,12.495,12.28,12.4,402236,0
+NABL.US,D,20240429,000000,12.45,12.5,12.365,12.39,373188,0
+NABL.US,D,20240430,000000,12.34,12.34,12.21,12.26,504109,0
+NABL.US,D,20240501,000000,12.28,12.445,12.25,12.31,474197,0
+NABL.US,D,20240502,000000,12.39,12.48,12.32,12.46,282203,0
+NABL.US,D,20240503,000000,12.6,12.62,12.44,12.57,348159,0
+NABL.US,D,20240506,000000,12.63,12.7199,12.575,12.71,414473,0
+NABL.US,D,20240507,000000,12.72,12.82,12.63,12.71,471291,0
+NABL.US,D,20240508,000000,12.63,12.71,12.6,12.67,455452,0
+NABL.US,D,20240509,000000,12.64,13.305,12.64,12.93,780127,0
+NABL.US,D,20240510,000000,12.94,12.95,12.47,12.64,850499,0
+NABL.US,D,20240513,000000,12.71,12.73,12.48,12.5,551887,0
+NABL.US,D,20240514,000000,12.57,12.69,12.57,12.67,436559,0
+NABL.US,D,20240515,000000,12.77,12.89,12.76,12.82,440192,0
+NABL.US,D,20240516,000000,12.81,12.94,12.78,12.86,366697,0
+NABL.US,D,20240517,000000,12.74,12.855,12.72,12.78,689158,0
+NABL.US,D,20240520,000000,12.74,12.78,12.52,12.57,320993,0
+NABL.US,D,20240521,000000,12.51,12.65,12.46,12.53,375619,0
+NABL.US,D,20240522,000000,12.52,12.68,12.5,12.65,423009,0
+NABL.US,D,20240523,000000,12.63,12.655,12.4525,12.52,310120,0
+NABL.US,D,20240524,000000,12.52,12.58,12.47,12.49,441977,0
+NABL.US,D,20240528,000000,12.46,12.66,12.45,12.62,708512,0
+NABL.US,D,20240529,000000,12.49,14,12.49,13.83,2472582,0
+NABL.US,D,20240530,000000,13.76,13.76,13.32,13.46,1023761,0
+NABL.US,D,20240531,000000,13.5,13.61,13.085,13.35,1607347,0
+NABL.US,D,20240603,000000,13.5,13.66,13.325,13.34,1060084,0
+NABL.US,D,20240604,000000,13.29,13.545,13.22,13.5,536857,0
+NABL.US,D,20240605,000000,13.56,14.135,13.56,14.02,682156,0
+NABL.US,D,20240606,000000,14.04,14.18,13.95,14.08,361830,0
+NABL.US,D,20240607,000000,13.99,14.25,13.92,14.17,524723,0
+NABL.US,D,20240610,000000,14.11,14.33,14.08,14.2,650554,0
+NABL.US,D,20240611,000000,14.12,14.38,14.09,14.35,427339,0
+NABL.US,D,20240612,000000,14.57,14.67,14.45,14.47,651770,0
+NABL.US,D,20240613,000000,14.43,14.48,14.24,14.25,617001,0
+NABL.US,D,20240614,000000,14.17,14.28,14.055,14.08,576947,0
+NABL.US,D,20240617,000000,14.03,14.375,13.975,14.35,513967,0
+NABL.US,D,20240618,000000,14.32,14.38,14.14,14.22,394736,0
+NABL.US,D,20240620,000000,14.19,14.48,14.13,14.47,619451,0
+NABL.US,D,20240621,000000,14.46,14.89,14.37,14.79,1835878,0
+NABL.US,D,20240624,000000,14.82,15.15,14.76,14.8,1320683,0
+NABL.US,D,20240625,000000,14.8,15,14.71,14.85,821033,0
+NABL.US,D,20240626,000000,14.81,14.99,14.755,14.88,543868,0
+NABL.US,D,20240627,000000,14.92,15.485,14.92,15.27,805771,0
+NABL.US,D,20240628,000000,15.36,15.44,15.085,15.23,1160724,0
+NABL.US,D,20240701,000000,15.24,15.3999,15.03,15.06,574911,0
+NABL.US,D,20240702,000000,15.07,15.13,14.785,14.83,825075,0
+NABL.US,D,20240703,000000,14.88,14.9299,14.8,14.86,174174,0
+NABL.US,D,20240705,000000,14.81,14.87,14.665,14.71,348330,0
+NABL.US,D,20240708,000000,14.76,14.835,14.655,14.72,734243,0
+NABL.US,D,20240709,000000,14.68,14.72,14.435,14.48,425218,0
+NABL.US,D,20240710,000000,14.52,14.72,14.44,14.72,420233,0
+NABL.US,D,20240711,000000,14.92,14.93,14.72,14.88,884041,0
+NABL.US,D,20240712,000000,14.98,15,14.615,14.7,815745,0
+NABL.US,D,20240715,000000,14.75,14.82,14.46,14.49,747612,0
+NABL.US,D,20240716,000000,14.62,14.76,14.57,14.72,549118,0
+NABL.US,D,20240717,000000,14.63,14.71,14.48,14.52,443462,0
+NABL.US,D,20240718,000000,14.52,14.57,14.255,14.4,512688,0
+NABL.US,D,20240719,000000,14.4,14.42,14.09,14.15,796337,0
+NABL.US,D,20240722,000000,14.22,14.3,14.14,14.16,533388,0
+NABL.US,D,20240723,000000,14.18,14.24,14.035,14.06,896669,0
+NABL.US,D,20240724,000000,13.99,14.06,13.73,13.76,697113,0
+NABL.US,D,20240725,000000,13.79,14.03,13.73,13.89,957480,0
+NABL.US,D,20240726,000000,14.05,14.12,13.915,14.03,644796,0
+NABL.US,D,20240729,000000,14.13,14.15,13.81,13.84,427807,0
+NABL.US,D,20240730,000000,13.88,13.95,13.72,13.84,404497,0
+NABL.US,D,20240731,000000,14.01,14.095,13.765,13.94,502916,0
+NABL.US,D,20240801,000000,13.93,13.985,13.6,13.72,551936,0
+NABL.US,D,20240802,000000,13.36,13.63,13.27,13.52,583921,0
+NABL.US,D,20240805,000000,13.06,13.305,13.03,13.1,585736,0
+NABL.US,D,20240806,000000,13.14,13.3,13.08,13.2,341509,0
+NABL.US,D,20240807,000000,13.28,13.5,13.225,13.24,494924,0
+NABL.US,D,20240808,000000,13.31,13.64,13.14,13.63,455253,0
+NABL.US,D,20240809,000000,13.51,13.57,12.88,13.05,544072,0
+NABL.US,D,20240812,000000,13,13.005,12.7,12.75,940556,0
+NABL.US,D,20240813,000000,12.75,13.04,12.725,12.85,998083,0
+NABL.US,D,20240814,000000,12.8,12.87,12.6801,12.8,396954,0
+NABL.US,D,20240815,000000,12.86,13.005,12.69,12.74,464291,0
+NABL.US,D,20240816,000000,12.74,12.815,12.7,12.79,470390,0
+NABL.US,D,20240819,000000,12.65,12.895,12.65,12.78,446057,0
+NABL.US,D,20240820,000000,12.77,12.77,12.64,12.66,287704,0
+NABL.US,D,20240821,000000,12.65,12.8,12.58,12.78,495644,0
+NABL.US,D,20240822,000000,12.8,12.87,12.53,12.54,314454,0
+NABL.US,D,20240823,000000,12.64,12.73,12.57,12.7,391420,0
+NABL.US,D,20240826,000000,12.7,12.895,12.7,12.87,562619,0
+NABL.US,D,20240827,000000,12.8,12.88,12.74,12.75,217962,0
+NABL.US,D,20240828,000000,12.76,12.87,12.71,12.85,396472,0
+NABL.US,D,20240829,000000,12.85,13.15,12.815,12.9,516258,0
+NABL.US,D,20240830,000000,12.95,12.9807,12.71,12.86,501452,0
+NABL.US,D,20240903,000000,12.75,12.82,12.59,12.68,511071,0
+NABL.US,D,20240904,000000,12.66,12.8,12.6,12.78,458449,0
+NABL.US,D,20240905,000000,12.77,12.77,12.465,12.57,383013,0
+NABL.US,D,20240906,000000,12.61,12.64,12.435,12.53,515637,0
+NABL.US,D,20240909,000000,12.48,12.52,12.4,12.42,397663,0
+NABL.US,D,20240910,000000,12.49,12.52,12.25,12.3,342090,0
+NABL.US,D,20240911,000000,12.25,12.305,12.045,12.29,290150,0
+NABL.US,D,20240912,000000,12.33,12.58,12.22,12.36,301353,0
+NABL.US,D,20240913,000000,12.45,12.585,12.35,12.51,357621,0
+NABL.US,D,20240916,000000,12.64,12.97,12.59,12.9,659161,0
+NABL.US,D,20240917,000000,12.96,12.97,12.7,12.74,441257,0
+NABL.US,D,20240918,000000,12.74,12.88,12.7,12.82,367640,0
+NABL.US,D,20240919,000000,13,13.02,12.9,13.01,279741,0
+NABL.US,D,20240920,000000,13.01,13.08,12.73,12.92,1753578,0
+NABL.US,D,20240923,000000,12.96,12.975,12.845,12.91,273055,0
+NABL.US,D,20240924,000000,12.92,12.96,12.78,12.9,232720,0
+NABL.US,D,20240925,000000,12.9,12.905,12.755,12.88,277669,0
+NABL.US,D,20240926,000000,12.96,13.01,12.825,12.96,230235,0
+NABL.US,D,20240927,000000,13.03,13.12,12.9101,12.99,213104,0
+NABL.US,D,20240930,000000,12.98,13.1,12.945,13.06,361131,0
+NABL.US,D,20241001,000000,13.05,13.05,12.69,12.69,424930,0
+NABL.US,D,20241002,000000,12.63,12.735,12.565,12.6,216893,0
+NABL.US,D,20241003,000000,12.47,12.535,12.33,12.41,292385,0
+NABL.US,D,20241004,000000,12.64,12.65,12.44,12.63,267601,0
+NABL.US,D,20241007,000000,12.61,12.61,12.35,12.51,602920,0
+NABL.US,D,20241008,000000,12.54,12.58,12.345,12.4,505998,0
+NABL.US,D,20241009,000000,12.43,12.625,12.43,12.55,286739,0
+NABL.US,D,20241010,000000,12.41,12.53,12.365,12.49,324512,0
+NABL.US,D,20241011,000000,12.56,12.665,12.56,12.6,260199,0
+NABL.US,D,20241014,000000,12.67,12.68,12.51,12.6,455889,0
+NABL.US,D,20241015,000000,12.63,12.68,12.52,12.53,256586,0
+NABL.US,D,20241016,000000,12.61,12.61,12.46,12.56,268020,0
+NABL.US,D,20241017,000000,12.6,12.6,12.395,12.48,274202,0
+NABL.US,D,20241018,000000,12.52,12.79,12.44,12.72,712206,0
+NABL.US,D,20241021,000000,12.71,12.71,12.505,12.67,407295,0
+NABL.US,D,20241022,000000,12.68,12.745,12.52,12.54,412339,0
+NABL.US,D,20241023,000000,12.5,12.51,12.32,12.38,250129,0
+NABL.US,D,20241024,000000,12.48,12.515,12.35,12.41,288061,0
+NABL.US,D,20241025,000000,12.51,12.565,12.375,12.39,227567,0
+NABL.US,D,20241028,000000,12.52,12.57,12.41,12.42,174683,0
+NABL.US,D,20241029,000000,12.35,12.55,12.34,12.51,176074,0
+NABL.US,D,20241030,000000,12.52,12.68,12.44,12.44,194566,0
+NABL.US,D,20241031,000000,12.36,12.49,12.23,12.23,271385,0
+NABL.US,D,20241101,000000,12.29,12.435,12.21,12.31,336453,0
+NABL.US,D,20241104,000000,12.23,12.455,12.21,12.37,273463,0
+NABL.US,D,20241105,000000,12.3,12.535,12.3,12.47,399304,0
+NABL.US,D,20241106,000000,12.8,13.04,12.69,12.72,929690,0
+NABL.US,D,20241107,000000,12.51,12.6363,11.8101,11.96,602514,0
+NABL.US,D,20241108,000000,11.75,11.8,11.165,11.23,921117,0
+NABL.US,D,20241111,000000,11.33,11.395,11.12,11.15,774178,0
+NABL.US,D,20241112,000000,11.175,11.175,11,11.01,724749,0
+NABL.US,D,20241113,000000,11.04,11.26,10.98,11.02,553022,0
+NABL.US,D,20241114,000000,11.005,11.005,10.765,10.8,475249,0
+NABL.US,D,20241115,000000,10.79,10.82,10.52,10.54,523364,0
+NABL.US,D,20241118,000000,10.495,10.52,10.2,10.22,493820,0
+NABL.US,D,20241119,000000,10.155,10.195,10.03,10.12,377896,0
+NABL.US,D,20241120,000000,10.1,10.17,9.98,10.16,632321,0
+NABL.US,D,20241121,000000,10.56,10.56,10.17,10.28,447731,0
+NABL.US,D,20241122,000000,10.3,10.47,10.24,10.37,421079,0
+NABL.US,D,20241125,000000,10.3453,10.46,10.25,10.31,573313,0
+NABL.US,D,20241126,000000,10.25,10.38,10.2,10.25,436618,0
+NABL.US,D,20241127,000000,10.2,10.3588,10.17,10.28,492099,0
+NABL.US,D,20241129,000000,10.3488,10.49,10.32,10.44,294259,0
+NABL.US,D,20241202,000000,10.6,10.6,10.42,10.57,617469,0
+NABL.US,D,20241203,000000,10.5,10.5,10.16,10.18,372534,0
+NABL.US,D,20241204,000000,10.24,10.49,10.23,10.33,608728,0
+NABL.US,D,20241205,000000,10.33,10.35,10.17,10.22,420150,0
+NABL.US,D,20241206,000000,10.17,10.335,10.13,10.31,592038,0
+NABL.US,D,20241209,000000,10.375,10.38,10.21,10.35,969336,0
+NABL.US,D,20241210,000000,10.29,10.495,10.27,10.37,812246,0
+NABL.US,D,20241211,000000,10.37,10.46,10.29,10.36,287540,0
+NABL.US,D,20241212,000000,10.35,10.41,10.29,10.37,492948,0
+NABL.US,D,20241213,000000,10.29,10.3,10.071,10.11,505100,0
+NABL.US,D,20241216,000000,10.11,10.26,10.045,10.14,417710,0
+NABL.US,D,20241217,000000,10.14,10.2,10.02,10.02,422515,0
+NABL.US,D,20241218,000000,10.07,10.12,9.74,9.76,449019,0
+NABL.US,D,20241219,000000,9.86,9.895,9.715,9.78,427945,0
+NABL.US,D,20241220,000000,9.68,9.87,9.613,9.66,1736755,0
+NABL.US,D,20241223,000000,9.65,9.65,9.47,9.55,640618,0
+NABL.US,D,20241224,000000,9.56,9.65,9.5,9.65,235746,0
+NABL.US,D,20241226,000000,9.585,9.64,9.5,9.6,299364,0
+NABL.US,D,20241227,000000,9.55,9.565,9.325,9.39,815150,0
+NABL.US,D,20241230,000000,9.38,9.42,9.11,9.36,779411,0
+NABL.US,D,20241231,000000,9.35,9.42,9.3,9.34,568292,0
+NABL.US,D,20250102,000000,9.41,9.42,9.18,9.25,418326,0
+NABL.US,D,20250103,000000,9.28,9.37,9.2,9.31,864343,0
+NABL.US,D,20250106,000000,9.33,9.625,9.3,9.59,1503772,0
+NABL.US,D,20250107,000000,9.61,9.72,9.44,9.45,566037,0
+NABL.US,D,20250108,000000,9.345,9.5,9.31,9.42,506424,0
+NABL.US,D,20250110,000000,9.325,9.325,9.075,9.1,498925,0
+NABL.US,D,20250113,000000,9.02,9.17,8.915,9.09,1404499,0
+NABL.US,D,20250114,000000,9.165,9.165,9,9.08,567720,0
+NABL.US,D,20250115,000000,9.19,9.275,9.1,9.11,611273,0
+NABL.US,D,20250116,000000,9.12,9.33,9.11,9.26,553203,0
+NABL.US,D,20250117,000000,9.3799,9.3799,9.225,9.24,1866134,0
+NABL.US,D,20250121,000000,9.3,9.455,9.29,9.44,577151,0
+NABL.US,D,20250122,000000,9.44,9.58,9.41,9.54,500144,0
+NABL.US,D,20250123,000000,9.51,9.64,9.46,9.63,449560,0
+NABL.US,D,20250124,000000,9.61,9.72,9.59,9.65,360136,0
+NABL.US,D,20250127,000000,9.6,9.92,9.56,9.6,1084456,0
+NABL.US,D,20250128,000000,9.67,9.93,9.61,9.71,1626924,0
+NABL.US,D,20250129,000000,9.7,9.855,9.56,9.76,698353,0
+NABL.US,D,20250130,000000,9.805,9.91,9.74,9.85,713886,0
+NABL.US,D,20250131,000000,9.8,9.94,9.68,9.69,692002,0
+NABL.US,D,20250203,000000,9.57,9.8,9.53,9.75,667160,0
+NABL.US,D,20250204,000000,9.8,9.835,9.7,9.79,456693,0
+NABL.US,D,20250205,000000,9.85,9.94,9.8148,9.87,1012156,0
+NABL.US,D,20250206,000000,9.85,9.895,9.695,9.76,491454,0
+NABL.US,D,20250207,000000,9.73,9.815,9.69,9.73,501248,0
+NABL.US,D,20250210,000000,9.825,10,9.78,9.99,693169,0
+NABL.US,D,20250211,000000,9.92,10.0389,9.87,10.01,553701,0
+NABL.US,D,20250212,000000,9.9177,10.07,9.91,10.03,760296,0
+NABL.US,D,20250213,000000,10.11,10.215,9.97,10.16,413879,0
+NABL.US,D,20250214,000000,10.26,10.26,9.93,9.93,580588,0
+NABL.US,D,20250218,000000,9.88,9.975,9.86,9.96,859247,0
+NABL.US,D,20250219,000000,9.9,10.0358,9.815,9.98,926497,0
+NABL.US,D,20250220,000000,9.9596,10.01,9.81,9.85,582736,0
+NABL.US,D,20250221,000000,10.02,10.36,9.98,10.3,953072,0
+NABL.US,D,20250224,000000,10.408,10.408,10.04,10.25,758803,0
+NABL.US,D,20250225,000000,10.27,10.3,10.05,10.16,676220,0
+NABL.US,D,20250226,000000,10.22,10.28,10.16,10.24,601812,0
+NABL.US,D,20250227,000000,10.16,10.27,10.04,10.09,939516,0
+NABL.US,D,20250228,000000,10.08,10.09,9.89,10.03,799879,0
+NABL.US,D,20250303,000000,8.45,8.48,7.07,7.2,4264880,0
+NABL.US,D,20250304,000000,7.16,7.42,6.7524,7.22,2307853,0
+NABL.US,D,20250305,000000,7.145,7.52,7.04,7.4,1629595,0
+NABL.US,D,20250306,000000,7.2,7.485,7.09,7.46,1928173,0
+NABL.US,D,20250307,000000,7.37,7.42,7.24,7.35,1231176,0
+NABL.US,D,20250310,000000,7.35,7.43,6.91,6.92,1089438,0
+NABL.US,D,20250311,000000,6.85,7.25,6.835,7.12,1154181,0
+NABL.US,D,20250312,000000,7.12,7.155,6.99,7.15,1418584,0
+NABL.US,D,20250313,000000,7.518,7.97,7.5,7.84,2094439,0
+NABL.US,D,20250314,000000,7.95,7.95,7.22,7.63,1873764,0
+NABL.US,D,20250317,000000,7.63,7.85,7.629,7.68,1326106,0
+NABL.US,D,20250318,000000,7.7,7.87,7.61,7.79,955189,0
+NABL.US,D,20250319,000000,7.79,7.975,7.735,7.78,1057581,0
+NABL.US,D,20250320,000000,7.728,7.835,7.57,7.62,641999,0
+NABL.US,D,20250321,000000,7.545,7.565,7.4,7.49,2129857,0
+NABL.US,D,20250324,000000,7.62,7.62,7.49,7.53,573496,0
+NABL.US,D,20250325,000000,7.51,7.57,7.29,7.29,612752,0
+NABL.US,D,20250326,000000,7.33,7.35,7.135,7.17,595955,0
+NABL.US,D,20250327,000000,7.155,7.36,7.09,7.35,949250,0
+NABL.US,D,20250328,000000,7.325,7.38,7.2,7.26,647609,0
+NABL.US,D,20250331,000000,7.22,7.22,7.04,7.09,1077605,0
+NABL.US,D,20250401,000000,7.09,7.245,7.02,7.19,585331,0
+NABL.US,D,20250402,000000,7.1,7.56,7.0525,7.45,4505980,0
+NABL.US,D,20250403,000000,7.11,7.1999,6.975,7.1,1241507,0
+NABL.US,D,20250404,000000,6.965,6.965,6.655,6.79,2663650,0
+NABL.US,D,20250407,000000,6.67,7,6.44,6.49,1889071,0
+NABL.US,D,20250408,000000,6.61,6.76,6.205,6.32,1910561,0
+NABL.US,D,20250409,000000,6.335,7.12,6.295,7,1345215,0
+NABL.US,D,20250410,000000,6.815,6.83,6.485,6.64,1290754,0
+NABL.US,D,20250411,000000,6.65,6.735,6.48,6.68,763153,0
+NABL.US,D,20250414,000000,6.76,6.81,6.595,6.72,772101,0
+NABL.US,D,20250415,000000,6.73,6.73,6.52,6.59,1759259,0
+NABL.US,D,20250416,000000,6.53,6.585,6.36,6.44,637592,0
+NABL.US,D,20250417,000000,6.504,6.504,6.295,6.35,728588,0
+NABL.US,D,20250421,000000,6.325,6.325,6.07,6.22,828557,0
+NABL.US,D,20250422,000000,6.28,6.405,6.23,6.34,801239,0
+NABL.US,D,20250423,000000,6.55,6.64,6.455,6.53,829310,0
+NABL.US,D,20250424,000000,6.555,6.71,6.53,6.71,958640,0
+NABL.US,D,20250425,000000,6.63,7.01,6.62,7.01,862932,0
+NABL.US,D,20250428,000000,6.9988,7.08,6.935,7.05,868214,0
+NABL.US,D,20250429,000000,7.06,7.32,7.06,7.17,1728568,0
+NABL.US,D,20250430,000000,7.05,7.08,6.94,7.06,744753,0
+NABL.US,D,20250501,000000,7.095,7.13,6.995,7.07,545907,0
+NABL.US,D,20250502,000000,7.15,7.2,7.09,7.16,708608,0
+NABL.US,D,20250505,000000,7.1,7.23,7.08,7.17,817404,0
+NABL.US,D,20250506,000000,7.095,7.24,7.07,7.11,919734,0
+NABL.US,D,20250507,000000,7.13,7.28,7.075,7.14,1766130,0
+NABL.US,D,20250508,000000,7.95,7.95,7.39,7.55,2218418,0
+NABL.US,D,20250509,000000,7.58,7.705,7.5,7.52,1752034,0
+NABL.US,D,20250512,000000,7.84,7.93,7.695,7.85,1869752,0
+NABL.US,D,20250513,000000,7.85,8.285,7.82,8.19,2198411,0
+NABL.US,D,20250514,000000,8.165,8.28,8.08,8.08,1494272,0
+NABL.US,D,20250515,000000,8.1,8.28,8.08,8.15,1211977,0
+NABL.US,D,20250516,000000,8.17,8.355,8.135,8.3,1285090,0
+NABL.US,D,20250519,000000,8.2,8.2,8.03,8.05,1160022,0
+NABL.US,D,20250520,000000,8.025,8.055,7.96,8.04,1622824,0
+NABL.US,D,20250521,000000,8,8.04,7.795,7.82,1039407,0
+NABL.US,D,20250522,000000,7.8,7.895,7.755,7.76,999115,0
+NABL.US,D,20250523,000000,7.65,7.755,7.64,7.72,995441,0
+NABL.US,D,20250527,000000,7.73,7.97,7.73,7.94,1217296,0
+NABL.US,D,20250528,000000,7.99,7.99,7.88,7.89,1410114,0
+NABL.US,D,20250529,000000,7.98,7.98,7.85,7.88,1560941,0
+NABL.US,D,20250530,000000,7.85,7.935,7.77,7.79,1527003,0
+NABL.US,D,20250602,000000,7.79,7.9,7.745,7.79,1165919,0
+NABL.US,D,20250603,000000,7.815,8.016,7.78,8,1501975,0
+NABL.US,D,20250604,000000,8.07,8.115,8.005,8.02,1024260,0
+NABL.US,D,20250605,000000,8.02,8.2,8.01,8.09,862878,0
+NABL.US,D,20250606,000000,8.17,8.215,8.13,8.14,1027001,0
+NABL.US,D,20250609,000000,8.18,8.295,8.165,8.2,947847,0
+NABL.US,D,20250610,000000,8.28,8.295,8.19,8.26,790844,0
+NABL.US,D,20250611,000000,8.24,8.28,8.135,8.15,842128,0
+NABL.US,D,20250612,000000,8.11,8.205,8.06,8.08,783077,0
+NABL.US,D,20250613,000000,8,8.03,7.74,7.77,793124,0
+NABL.US,D,20250616,000000,7.81,8,7.795,7.95,945944,0
+NABL.US,D,20250617,000000,7.9,8.39,7.86,8.13,1616262,0
+NABL.US,D,20250618,000000,8.15,8.16,7.86,7.89,884360,0
+NABL.US,D,20250620,000000,7.88,7.93,7.5,7.51,1633162,0
+NABL.US,D,20250623,000000,7.485,7.615,7.39,7.46,853180,0
+NABL.US,D,20250624,000000,7.525,7.69,7.47,7.68,958732,0
+NABL.US,D,20250625,000000,7.67,7.79,7.67,7.76,852571,0
+NABL.US,D,20250626,000000,7.77,7.9,7.68,7.82,778647,0
+NABL.US,D,20250627,000000,7.82,8.14,7.74,8.12,4835688,0
+NABL.US,D,20250630,000000,8.1624,8.33,8.038,8.1,1572928,0
+NABL.US,D,20250701,000000,8.03,8.27,8.01,8.1,1066527,0
+NABL.US,D,20250702,000000,8.09,8.205,7.99,8.18,718587,0
+NABL.US,D,20250703,000000,8.26,8.32,8.21,8.25,481619,0
+NABL.US,D,20250707,000000,8.156,8.35,8.15,8.17,1089790,0
+NABL.US,D,20250708,000000,8.22,8.295,8.16,8.22,915633,0
+NABL.US,D,20250709,000000,8.28,8.445,8.215,8.36,790171,0
+NABL.US,D,20250710,000000,8.35,8.35,8.155,8.18,619004,0
+NABL.US,D,20250711,000000,8.13,8.13,7.7,7.7,697905,0
+NABL.US,D,20250714,000000,7.715,7.915,7.66,7.89,707720,0
+NABL.US,D,20250715,000000,8.01,8.015,7.825,7.86,794832,0
+NABL.US,D,20250716,000000,7.871,8.015,7.83,7.97,692159,0
+NABL.US,D,20250717,000000,8.03,8.155,7.96,8.07,843377,0
+NABL.US,D,20250718,000000,8.11,8.16,7.96,7.97,710643,0
+NABL.US,D,20250721,000000,8.01,8.145,7.99,8.01,683033,0
+NABL.US,D,20250722,000000,8.06,8.175,7.99,8.05,635509,0
+NABL.US,D,20250723,000000,8.125,8.13,7.99,8.1,403930,0
+NABL.US,D,20250724,000000,8.11,8.135,8.04,8.12,436290,0
+NABL.US,D,20250725,000000,8.175,8.295,8.12,8.21,529754,0
+NABL.US,D,20250728,000000,8.21,8.375,8.2,8.33,553429,0
+NABL.US,D,20250729,000000,8.38,8.46,8.22,8.32,616529,0
+NABL.US,D,20250730,000000,8.355,8.395,8.12,8.15,649209,0
+NABL.US,D,20250731,000000,8.19,8.19,7.965,8.08,1060737,0
+NABL.US,D,20250801,000000,8.02,8.02,7.705,7.75,1162591,0
+NABL.US,D,20250804,000000,7.75,8,7.75,8,1887779,0
+NABL.US,D,20250805,000000,8.03,8.055,7.945,7.98,955017,0
+NABL.US,D,20250806,000000,7.92,8.08,7.92,8.01,986471,0
+NABL.US,D,20250807,000000,8.81,9.04,8.02,8.2,1669428,0
+NABL.US,D,20250808,000000,8.2,8.27,7.475,7.48,1019387,0
+NABL.US,D,20250811,000000,7.45,7.705,7.23,7.26,1210533,0
+NABL.US,D,20250812,000000,7.26,7.5,7.19,7.45,895927,0
+NABL.US,D,20250813,000000,7.515,7.835,7.46,7.74,724871,0
+NABL.US,D,20250814,000000,7.67,7.67,7.52,7.64,857600,0
+NABL.US,D,20250815,000000,7.68,7.755,7.555,7.67,788221,0
+NABL.US,D,20250818,000000,7.695,7.88,7.67,7.88,730346,0
+NABL.US,D,20250819,000000,7.88,7.93,7.67,7.79,739446,0
+NABL.US,D,20250820,000000,7.69,7.75,7.53,7.53,611589,0
+NABL.US,D,20250821,000000,7.49,7.65,7.39,7.64,600400,0
+NABL.US,D,20250822,000000,7.67,8,7.6501,7.98,781660,0
+NABL.US,D,20250825,000000,7.97,7.99,7.805,7.84,600074,0
+NABL.US,D,20250826,000000,7.84,7.885,7.715,7.8,745541,0
+NABL.US,D,20250827,000000,7.8,7.98,7.78,7.98,524771,0
+NABL.US,D,20250828,000000,8,8.08,7.95,8.04,525856,0
+NABL.US,D,20250829,000000,7.98,8.12,7.955,8.06,785332,0
+NABL.US,D,20250902,000000,7.945,8.06,7.88,7.99,878879,0
+NABL.US,D,20250903,000000,7.96,7.97,7.645,7.81,661543,0
+NABL.US,D,20250904,000000,7.76,7.85,7.635,7.84,614079,0
+NABL.US,D,20250905,000000,7.895,8.06,7.855,7.9,811863,0
+NABL.US,D,20250908,000000,7.965,8.385,7.96,8.32,1241427,0
+NABL.US,D,20250909,000000,8.3753,8.66,8.29,8.36,1172095,0
+NABL.US,D,20250910,000000,8.31,8.36,8.095,8.2,904259,0
+NABL.US,D,20250911,000000,8.185,8.45,8.185,8.45,802719,0
+NABL.US,D,20250912,000000,8.41,8.41,8.22,8.23,471210,0
+NABL.US,D,20250915,000000,8.24,8.325,8.21,8.22,861892,0
+NABL.US,D,20250916,000000,8.155,8.25,8.072,8.19,570694,0
+NABL.US,D,20250917,000000,8.2,8.38,8.075,8.13,677866,0
+NABL.US,D,20250918,000000,8.245,8.44,8.245,8.43,782019,0
+NABL.US,D,20250919,000000,8.43,8.45,8.2,8.2,1426668,0
+NABL.US,D,20250922,000000,8.155,8.36,8.145,8.36,577398,0
+NABL.US,D,20250923,000000,8.39,8.4,8.13,8.14,563308,0
+NABL.US,D,20250924,000000,8.175,8.21,8.08,8.16,501705,0
+NABL.US,D,20250925,000000,8.1,8.1563,7.98,8.08,471263,0
+NABL.US,D,20250926,000000,8.085,8.13,8.04,8.09,613887,0
+NABL.US,D,20250929,000000,8.12,8.135,8.05,8.09,637268,0
+NABL.US,D,20250930,000000,8.1,8.12,7.695,7.8,664782,0
+NABL.US,D,20251001,000000,7.75,7.92,7.71,7.82,855943,0
+NABL.US,D,20251002,000000,7.89,7.94,7.795,7.92,809457,0
+NABL.US,D,20251003,000000,7.9175,8.03,7.875,7.89,923911,0
+NABL.US,D,20251006,000000,8,8.015,7.81,7.93,1072325,0
+NABL.US,D,20251007,000000,7.9172,7.95,7.4149,7.55,965211,0
+NABL.US,D,20251008,000000,7.62,7.725,7.575,7.69,715345,0
+NABL.US,D,20251009,000000,7.675,7.8,7.605,7.78,532332,0
+NABL.US,D,20251010,000000,7.8,7.81,7.465,7.5,777044,0
+NABL.US,D,20251013,000000,7.59,7.72,7.54,7.69,636717,0
+NABL.US,D,20251014,000000,7.58,7.695,7.505,7.61,770298,0
+NABL.US,D,20251015,000000,7.66,7.75,7.6201,7.69,780025,0
+NABL.US,D,20251016,000000,7.68,7.78,7.57,7.65,604620,0
+NABL.US,D,20251017,000000,7.585,7.735,7.57,7.6,615084,0
+NABL.US,D,20251020,000000,7.695,7.95,7.67,7.94,521602,0
+NABL.US,D,20251021,000000,7.915,8.06,7.9,8.04,476811,0
+NABL.US,D,20251022,000000,8.02,8.025,7.92,8,474871,0
+NABL.US,D,20251023,000000,7.99,8.045,7.9623,8,275549,0
+NABL.US,D,20251024,000000,8.075,8.15,8.05,8.12,287663,0
+NABL.US,D,20251027,000000,8.19,8.265,8.09,8.1,547477,0
+NABL.US,D,20251028,000000,8.1,8.225,8.09,8.17,671853,0
+NABL.US,D,20251029,000000,8.12,8.15,7.615,7.65,589109,0
+NABL.US,D,20251030,000000,7.64,7.855,7.565,7.77,613344,0
+NABL.US,D,20251031,000000,7.73,7.83,7.68,7.83,483766,0
+NABL.US,D,20251103,000000,7.875,7.88,7.665,7.82,849226,0
+NABL.US,D,20251104,000000,7.725,7.76,7.555,7.7,922246,0
+NABL.US,D,20251105,000000,7.7,7.84,7.68,7.78,822869,0
+NABL.US,D,20251106,000000,8.55,8.735,8.0901,8.5,1523927,0
+NABL.US,D,20251107,000000,8.5,8.54,8.015,8.24,1198701,0
+NABL.US,D,20251110,000000,8.33,8.36,7.73,7.74,948487,0
+NABL.US,D,20251111,000000,7.81,8.095,7.73,7.95,1062393,0
+NABL.US,D,20251112,000000,7.99,8.08,7.89,8.01,786354,0
+NABL.US,D,20251113,000000,7.96,7.98,7.655,7.66,666367,0
+NABL.US,D,20251114,000000,7.59,7.59,7.395,7.51,917796,0
+NABL.US,D,20251117,000000,7.47,7.5,7.16,7.18,662789,0
+NABL.US,D,20251118,000000,7.15,7.25,7.09,7.17,703032,0
+NABL.US,D,20251119,000000,7.12,7.205,7.06,7.13,897722,0
+NABL.US,D,20251120,000000,7.21,7.29,7.11,7.11,1162587,0
+NABL.US,D,20251121,000000,7.18,7.355,6.98,7.28,894508,0
+NABL.US,D,20251124,000000,7.28,7.29,7.09,7.2,817869,0
+NABL.US,D,20251125,000000,7.24,7.385,7.185,7.35,746460,0
+NABL.US,D,20251126,000000,7.36,7.405,7.24,7.24,1088181,0
+NABL.US,D,20251128,000000,7.255,7.28,7.17,7.2,619324,0
+NABL.US,D,20251201,000000,7.14,7.435,7.11,7.16,849491,0
+NABL.US,D,20251202,000000,7.25,7.41,7.18,7.29,1809494,0
+NABL.US,D,20251203,000000,7.345,7.45,7.265,7.45,749574,0
+NABL.US,D,20251204,000000,7.49,7.49,7.32,7.39,565675,0
+NABL.US,D,20251205,000000,7.4,7.56,7.36,7.5,799445,0
+NABL.US,D,20251208,000000,7.53,7.72,7.5165,7.56,752571,0
+NABL.US,D,20251209,000000,7.58,7.685,7.51,7.66,876672,0
+NABL.US,D,20251210,000000,7.65,7.74,7.585,7.63,953394,0
+NABL.US,D,20251211,000000,7.64,7.72,7.485,7.56,1000114,0
+NABL.US,D,20251212,000000,7.58,7.64,7.53,7.62,817751,0
+NABL.US,D,20251215,000000,7.63,7.67,7.46,7.46,923346,0
+NABL.US,D,20251216,000000,7.43,7.635,7.41,7.58,822432,0
+NABL.US,D,20251217,000000,7.55,7.7,7.532,7.58,641928,0
+NABL.US,D,20251218,000000,7.6,7.695,7.55,7.67,666636,0
+NABL.US,D,20251219,000000,7.62,7.725,7.565,7.64,1542816,0
+NABL.US,D,20251222,000000,7.675,7.735,7.54,7.56,704833,0
+NABL.US,D,20251223,000000,7.52,7.52,7.335,7.35,609744,0
+NABL.US,D,20251224,000000,7.325,7.375,7.3,7.33,327838,0
+NABL.US,D,20251226,000000,7.3,7.41,7.21,7.4,656809,0
+NABL.US,D,20251229,000000,7.365,7.47,7.36,7.43,629412,0
+NABL.US,D,20251230,000000,7.4899,7.6197,7.44,7.54,633400,0
+NABL.US,D,20251231,000000,7.5994,7.5994,7.465,7.48,712127,0
+NABL.US,D,20260102,000000,7.575,7.67,7.26,7.3,897478,0
+NABL.US,D,20260105,000000,7.34,7.53,7.271,7.37,952760,0
+NABL.US,D,20260106,000000,7.34,7.41,7.065,7.27,790167,0
+NABL.US,D,20260107,000000,7.28,7.48,7.205,7.44,975783,0
+NABL.US,D,20260108,000000,7.41,7.41,7.25,7.27,1117930,0
+NABL.US,D,20260109,000000,7.26,7.36,7.06,7.31,898601,0
+NABL.US,D,20260112,000000,7.33,7.365,7.135,7.34,623319,0
+NABL.US,D,20260113,000000,7.33,7.38,7.17,7.21,627901,0
+NABL.US,D,20260114,000000,7.1828,7.2132,6.98,7.01,844438,0
+NABL.US,D,20260115,000000,7.03,7.125,6.95,7.06,1396125,0
+NABL.US,D,20260116,000000,6.99,7.01,6.555,6.58,747485,0
+NABL.US,D,20260120,000000,6.49,6.54,6.24,6.26,1308646,0
+NABL.US,D,20260121,000000,6.305,6.365,6.185,6.31,1532050,0
+NABL.US,D,20260122,000000,6.41,6.46,6.33,6.4,1555255,0
+NABL.US,D,20260123,000000,6.52,6.65,6.41,6.45,1642949,0
+NABL.US,D,20260126,000000,6.47,6.77,6.43,6.77,1014417,0
+NABL.US,D,20260127,000000,6.795,6.82,6.51,6.58,932611,0
+NABL.US,D,20260128,000000,6.6,6.65,6.4,6.4,728035,0
+NABL.US,D,20260129,000000,6.3,6.3,6.04,6.15,953169,0
+NABL.US,D,20260130,000000,6.12,6.165,6,6.07,1145917,0
+NABL.US,D,20260202,000000,6.08,6.13,6.01,6.01,1012800,0
+NABL.US,D,20260203,000000,5.945,5.945,5.33,5.59,2278701,0
+NABL.US,D,20260204,000000,5.462,5.85,5.41,5.79,3250991,0
+NABL.US,D,20260205,000000,5.735,5.915,5.49,5.51,2078308,0
+NABL.US,D,20260206,000000,5.75,5.75,5.435,5.61,2070619,0
+NABL.US,D,20260209,000000,5.41,5.6,5.33,5.54,1554109,0
+NABL.US,D,20260210,000000,5.61,5.84,5.575,5.74,1718490,0
+NABL.US,D,20260211,000000,5.72,5.76,5.365,5.44,1274360,0
+NABL.US,D,20260212,000000,5.465,5.49,5.195,5.31,1216540,0
+NABL.US,D,20260213,000000,5.37,5.465,5.285,5.35,1144904,0
+NABL.US,D,20260217,000000,5.3875,5.47,5.125,5.17,1493341,0
+NABL.US,D,20260218,000000,5.13,5.32,5.1,5.32,2538554,0
diff --git a/daily/us/nyse stocks/2/nbsd.us.txt b/daily/us/nyse stocks/2/nbsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16de51e20382c95fee1ff46faa7d482e2d9524a4
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbsd.us.txt	
@@ -0,0 +1,408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBSD.US,D,20240626,000000,50.2,50.26,50.2,50.2106,1489,0
+NBSD.US,D,20240627,000000,50.22,50.26,50.22,50.2399,1720,0
+NBSD.US,D,20240628,000000,50.2,50.3,49.97,49.97,5572,0
+NBSD.US,D,20240701,000000,50.09,50.25,50.09,50.25,3862,0
+NBSD.US,D,20240702,000000,50.12,50.3051,50.12,50.3051,11230,0
+NBSD.US,D,20240703,000000,50.31,50.37,50.31,50.3511,1839,0
+NBSD.US,D,20240705,000000,50.45,50.4754,50.43,50.4754,2248,0
+NBSD.US,D,20240708,000000,50.47,50.47,50.44,50.4582,3333,0
+NBSD.US,D,20240709,000000,50.41,50.48,50.41,50.4746,2694,0
+NBSD.US,D,20240710,000000,50.43,50.49,50.42,50.4443,28304,0
+NBSD.US,D,20240711,000000,50.5,50.5,50.32,50.3801,12520,0
+NBSD.US,D,20240712,000000,50.47,50.5412,50.43,50.5412,42429,0
+NBSD.US,D,20240715,000000,50.53,50.56,50.53,50.5501,7369,0
+NBSD.US,D,20240716,000000,50.53,50.56,50.53,50.56,2347,0
+NBSD.US,D,20240717,000000,50.54,50.54,50.47,50.5173,8260,0
+NBSD.US,D,20240718,000000,50.51,50.51,50.48,50.481,2812,0
+NBSD.US,D,20240719,000000,50.4705,50.4705,50.4705,50.4705,1,0
+NBSD.US,D,20240722,000000,50.462,50.462,50.462,50.462,215,0
+NBSD.US,D,20240723,000000,50.52,50.52,50.5,50.5008,21347,0
+NBSD.US,D,20240724,000000,50.52,50.57,50.52,50.538,675,0
+NBSD.US,D,20240725,000000,50.5206,50.5206,50.5206,50.5206,80,0
+NBSD.US,D,20240726,000000,50.6,50.6,50.55,50.5892,679,0
+NBSD.US,D,20240729,000000,50.62,50.62,50.59,50.6005,2959,0
+NBSD.US,D,20240730,000000,50.6909,50.7034,50.69,50.7034,707,0
+NBSD.US,D,20240731,000000,50.74,50.88,50.74,50.88,29853,0
+NBSD.US,D,20240801,000000,50.6,50.8,50.6,50.8,25077,0
+NBSD.US,D,20240802,000000,50.78,50.8541,50.78,50.8541,9005,0
+NBSD.US,D,20240805,000000,50.95,50.95,50.7493,50.7493,3114,0
+NBSD.US,D,20240806,000000,50.7147,50.7147,50.61,50.674,1984,0
+NBSD.US,D,20240807,000000,50.68,50.69,50.65,50.6652,7752,0
+NBSD.US,D,20240808,000000,50.6682,50.6682,50.635,50.6491,44726,0
+NBSD.US,D,20240809,000000,50.6895,50.6895,50.6603,50.6614,372,0
+NBSD.US,D,20240812,000000,50.6993,50.73,50.6701,50.7041,568,0
+NBSD.US,D,20240813,000000,50.755,50.7748,50.74,50.7748,244,0
+NBSD.US,D,20240814,000000,50.77,50.7901,50.77,50.78,10708,0
+NBSD.US,D,20240815,000000,50.76,50.76,50.63,50.75,82907,0
+NBSD.US,D,20240816,000000,50.71,50.7223,50.66,50.7223,332,0
+NBSD.US,D,20240819,000000,50.74,50.77,50.7204,50.76,4514,0
+NBSD.US,D,20240820,000000,50.79,51.04,50.79,50.9,11367,0
+NBSD.US,D,20240821,000000,50.86,50.8737,50.78,50.8737,3226,0
+NBSD.US,D,20240822,000000,50.8521,50.8521,50.81,50.825,7098,0
+NBSD.US,D,20240823,000000,50.9,50.94,50.8801,50.94,2649,0
+NBSD.US,D,20240826,000000,50.98,50.98,50.9301,50.98,2224,0
+NBSD.US,D,20240827,000000,50.9575,50.987,50.95,50.97,2154,0
+NBSD.US,D,20240828,000000,50.97,50.9855,50.89,50.964,2208,0
+NBSD.US,D,20240829,000000,50.97,50.97,50.95,50.9587,3229,0
+NBSD.US,D,20240830,000000,50.98,50.99,50.89,50.98,12676,0
+NBSD.US,D,20240903,000000,50.75,50.755,50.66,50.74,1614,0
+NBSD.US,D,20240904,000000,50.78,50.8449,50.76,50.8449,7047,0
+NBSD.US,D,20240905,000000,50.89,50.89,50.83,50.8552,8373,0
+NBSD.US,D,20240906,000000,50.93,51.01,50.9,50.9784,23814,0
+NBSD.US,D,20240909,000000,50.97,50.99,50.89,50.99,7309,0
+NBSD.US,D,20240910,000000,50.99,51.02,50.96,50.99,32825,0
+NBSD.US,D,20240911,000000,50.98,51.01,50.95,50.985,7903,0
+NBSD.US,D,20240912,000000,51,51,50.9,50.99,8410,0
+NBSD.US,D,20240913,000000,51.1,51.1,51.05,51.075,6733,0
+NBSD.US,D,20240916,000000,51.1,51.1397,51.02,51.1142,4056,0
+NBSD.US,D,20240917,000000,51.095,51.095,51.095,51.095,626,0
+NBSD.US,D,20240918,000000,51.0896,51.12,51.0896,51.094,1081,0
+NBSD.US,D,20240919,000000,51.15,51.18,51.15,51.155,17543,0
+NBSD.US,D,20240920,000000,51.18,51.3205,51.18,51.3205,21625,0
+NBSD.US,D,20240923,000000,51.34,51.34,51.334,51.334,193,0
+NBSD.US,D,20240924,000000,51.34,51.375,51.3359,51.375,220,0
+NBSD.US,D,20240925,000000,51.34,51.44,51.34,51.3412,5572,0
+NBSD.US,D,20240926,000000,51.3,51.305,51.21,51.305,781,0
+NBSD.US,D,20240927,000000,51.32,51.3511,51.32,51.3511,390,0
+NBSD.US,D,20240930,000000,51.36,51.68,51.3128,51.67,10005,0
+NBSD.US,D,20241001,000000,51.1,51.22,51.09,51.1,3359,0
+NBSD.US,D,20241002,000000,51.14,51.21,51.1162,51.1534,1476,0
+NBSD.US,D,20241003,000000,51.0775,51.17,51.07,51.075,2154,0
+NBSD.US,D,20241004,000000,50.95,51.05,50.88,50.9347,2305,0
+NBSD.US,D,20241007,000000,50.87,50.87,50.84,50.8481,1636,0
+NBSD.US,D,20241008,000000,50.9084,50.98,50.9084,50.91,1576,0
+NBSD.US,D,20241009,000000,50.89,50.9,50.86,50.8741,12078,0
+NBSD.US,D,20241010,000000,50.91,50.93,50.865,50.93,2110,0
+NBSD.US,D,20241011,000000,50.94,50.98,50.94,50.975,59039,0
+NBSD.US,D,20241014,000000,50.94,50.95,50.895,50.95,7202,0
+NBSD.US,D,20241015,000000,50.95,50.96,50.935,50.9398,9271,0
+NBSD.US,D,20241016,000000,50.96,50.9696,50.95,50.9598,5233,0
+NBSD.US,D,20241017,000000,50.96,50.98,50.92,50.9717,8479,0
+NBSD.US,D,20241018,000000,50.98,50.98,50.94,50.9795,2761,0
+NBSD.US,D,20241021,000000,50.98,50.98,50.95,50.95,4857,0
+NBSD.US,D,20241022,000000,50.92,50.92,50.86,50.87,1960,0
+NBSD.US,D,20241023,000000,50.8871,50.8871,50.85,50.87,1129,0
+NBSD.US,D,20241024,000000,50.88,50.91,50.88,50.88,2090,0
+NBSD.US,D,20241025,000000,50.89,50.89,50.86,50.88,4706,0
+NBSD.US,D,20241028,000000,50.87,50.88,50.87,50.8748,497,0
+NBSD.US,D,20241029,000000,50.84,50.885,50.84,50.885,484,0
+NBSD.US,D,20241030,000000,50.86,50.86,50.8487,50.8487,634,0
+NBSD.US,D,20241031,000000,50.815,50.85,50.76,50.85,26545,0
+NBSD.US,D,20241101,000000,50.62,50.6391,50.62,50.6391,5114,0
+NBSD.US,D,20241104,000000,50.6612,50.67,50.61,50.65,4319,0
+NBSD.US,D,20241105,000000,50.66,50.75,50.66,50.73,4459,0
+NBSD.US,D,20241106,000000,50.65,50.66,50.64,50.65,11571,0
+NBSD.US,D,20241107,000000,50.7,50.7574,50.7,50.7574,226,0
+NBSD.US,D,20241108,000000,50.79,50.79,50.72,50.7249,9374,0
+NBSD.US,D,20241111,000000,50.67,50.69,50.67,50.69,4947,0
+NBSD.US,D,20241112,000000,50.67,50.72,50.67,50.7042,3226,0
+NBSD.US,D,20241113,000000,50.68,50.72,50.67,50.7021,59557,0
+NBSD.US,D,20241114,000000,50.76,50.82,50.7,50.76,4107,0
+NBSD.US,D,20241115,000000,50.68,50.6895,50.66,50.6895,995,0
+NBSD.US,D,20241118,000000,50.6837,50.7661,50.6837,50.7651,1322,0
+NBSD.US,D,20241119,000000,50.76,50.83,50.71,50.73,3333,0
+NBSD.US,D,20241120,000000,50.73,50.75,50.719,50.719,3252,0
+NBSD.US,D,20241121,000000,50.7594,50.85,50.7438,50.76,7574,0
+NBSD.US,D,20241126,000000,50.8,50.88,50.78,50.8769,61751,0
+NBSD.US,D,20241127,000000,50.88,51.01,50.86,50.9257,33371,0
+NBSD.US,D,20241202,000000,50.78,51.03,50.72,50.92,14175,0
+NBSD.US,D,20241203,000000,50.78,50.88,50.77,50.7804,9102,0
+NBSD.US,D,20241204,000000,50.81,50.83,50.8001,50.82,78418,0
+NBSD.US,D,20241205,000000,50.83,50.83,50.81,50.81,7170,0
+NBSD.US,D,20241206,000000,50.87,50.89,50.87,50.875,2849,0
+NBSD.US,D,20241209,000000,50.8605,50.98,50.8605,50.9,5876,0
+NBSD.US,D,20241210,000000,50.85,50.87,50.84,50.87,870,0
+NBSD.US,D,20241211,000000,50.92,50.92,50.89,50.89,3419,0
+NBSD.US,D,20241212,000000,50.88,50.88,50.8604,50.8604,1821,0
+NBSD.US,D,20241213,000000,50.87,50.94,50.83,50.835,3813,0
+NBSD.US,D,20241216,000000,50.87,50.87,50.8456,50.85,422,0
+NBSD.US,D,20241217,000000,50.845,50.86,50.845,50.85,1227,0
+NBSD.US,D,20241218,000000,50.64,50.65,50.51,50.51,735,0
+NBSD.US,D,20241219,000000,50.58,50.58,50.54,50.5444,3207,0
+NBSD.US,D,20241220,000000,50.56,50.66,50.49,50.5523,11091,0
+NBSD.US,D,20241223,000000,50.5486,50.5498,50.51,50.53,2548,0
+NBSD.US,D,20241224,000000,50.53,50.6314,50.53,50.5609,3157,0
+NBSD.US,D,20241226,000000,50.56,50.65,50.559,50.5811,867,0
+NBSD.US,D,20241227,000000,50.61,50.61,50.595,50.595,783,0
+NBSD.US,D,20241230,000000,50.6283,50.66,50.6283,50.66,989,0
+NBSD.US,D,20241231,000000,50.68,50.79,50.67,50.7158,7951,0
+NBSD.US,D,20250102,000000,50.73,50.75,50.69,50.7269,1586,0
+NBSD.US,D,20250103,000000,50.745,50.7584,50.7302,50.7302,626,0
+NBSD.US,D,20250106,000000,50.76,50.94,50.76,50.8551,18402,0
+NBSD.US,D,20250107,000000,50.75,50.805,50.75,50.77,27861,0
+NBSD.US,D,20250108,000000,50.75,50.84,50.75,50.7834,7548,0
+NBSD.US,D,20250110,000000,50.7492,51.01,50.73,50.8,45302,0
+NBSD.US,D,20250113,000000,50.7,50.79,50.67,50.71,24718,0
+NBSD.US,D,20250114,000000,50.72,50.83,50.7,50.7541,11089,0
+NBSD.US,D,20250115,000000,50.85,51.08,50.8365,50.89,6422,0
+NBSD.US,D,20250116,000000,50.8588,51.13,50.8588,50.98,34270,0
+NBSD.US,D,20250117,000000,50.91,50.93,50.89,50.9112,2549,0
+NBSD.US,D,20250121,000000,50.92,50.99,50.89,50.9351,16940,0
+NBSD.US,D,20250122,000000,50.92,51.25,50.92,51.25,5241,0
+NBSD.US,D,20250123,000000,50.92,50.965,50.8933,50.94,21580,0
+NBSD.US,D,20250124,000000,50.97,50.99,50.9593,50.97,10228,0
+NBSD.US,D,20250127,000000,51.01,51.14,51,51.04,11567,0
+NBSD.US,D,20250128,000000,50.78,50.9,50.78,50.805,7022,0
+NBSD.US,D,20250129,000000,50.81,51.19,50.7997,50.825,7462,0
+NBSD.US,D,20250130,000000,50.83,51.1,50.82,50.82,10461,0
+NBSD.US,D,20250131,000000,50.84,50.92,50.81,50.83,26267,0
+NBSD.US,D,20250203,000000,50.768,50.99,50.74,50.85,14176,0
+NBSD.US,D,20250204,000000,50.805,51.0494,50.805,51.03,13332,0
+NBSD.US,D,20250205,000000,50.86,50.91,50.85,50.89,9165,0
+NBSD.US,D,20250206,000000,50.8696,50.96,50.85,50.8659,10905,0
+NBSD.US,D,20250207,000000,50.82,50.84,50.79,50.83,12991,0
+NBSD.US,D,20250210,000000,50.8396,50.85,50.83,50.8393,1924,0
+NBSD.US,D,20250211,000000,50.83,50.9,50.8,50.8796,6564,0
+NBSD.US,D,20250212,000000,50.76,50.89,50.76,50.815,16060,0
+NBSD.US,D,20250213,000000,50.81,50.9,50.8002,50.85,60121,0
+NBSD.US,D,20250214,000000,50.9198,50.94,50.91,50.935,3840,0
+NBSD.US,D,20250218,000000,50.91,51.19,50.9,50.915,11478,0
+NBSD.US,D,20250219,000000,50.9,51,50.9,50.94,18869,0
+NBSD.US,D,20250220,000000,50.93,50.97,50.93,50.9569,11772,0
+NBSD.US,D,20250221,000000,50.937,50.99,50.85,50.9741,12906,0
+NBSD.US,D,20250224,000000,50.9601,51.06,50.9601,51.06,5325,0
+NBSD.US,D,20250225,000000,50.86,50.879,50.83,50.8567,4639,0
+NBSD.US,D,20250226,000000,50.86,50.865,50.82,50.865,6912,0
+NBSD.US,D,20250227,000000,50.88,50.8882,50.845,50.87,15497,0
+NBSD.US,D,20250228,000000,50.92,51.04,50.8997,50.9793,25284,0
+NBSD.US,D,20250303,000000,50.95,51.01,50.95,51.01,24244,0
+NBSD.US,D,20250304,000000,51.04,51.05,51,51.0197,15822,0
+NBSD.US,D,20250305,000000,51.035,51.04,50.83,50.88,89369,0
+NBSD.US,D,20250306,000000,51.03,51.04,51,51.0042,13708,0
+NBSD.US,D,20250307,000000,51.0418,51.08,50.96,50.995,24833,0
+NBSD.US,D,20250310,000000,51.03,51.03,50.99,51.02,7679,0
+NBSD.US,D,20250311,000000,51.03,51.0362,51.01,51.015,5058,0
+NBSD.US,D,20250312,000000,51.01,51.01,50.922,50.95,11834,0
+NBSD.US,D,20250313,000000,50.95,50.96,50.93,50.9342,6254,0
+NBSD.US,D,20250314,000000,50.99,51.01,50.86,50.9383,7266,0
+NBSD.US,D,20250317,000000,50.9,50.96,50.9,50.902,6972,0
+NBSD.US,D,20250318,000000,50.9359,50.94,50.9,50.92,25504,0
+NBSD.US,D,20250319,000000,50.89,50.95,50.19,50.94,29807,0
+NBSD.US,D,20250320,000000,51.018,51.04,50.9677,50.995,5634,0
+NBSD.US,D,20250321,000000,51.01,51.09,51,51.0199,31515,0
+NBSD.US,D,20250324,000000,51.04,51.11,51,51.11,31149,0
+NBSD.US,D,20250325,000000,51,51.028,50.98,51.0198,28147,0
+NBSD.US,D,20250326,000000,50.73,50.84,50.72,50.76,51593,0
+NBSD.US,D,20250327,000000,50.78,50.88,50.76,50.7966,43961,0
+NBSD.US,D,20250328,000000,50.82,50.92,50.77,50.8042,49937,0
+NBSD.US,D,20250331,000000,50.82,51.01,50.74,50.97,22871,0
+NBSD.US,D,20250401,000000,50.81,50.9,50.78,50.8275,79314,0
+NBSD.US,D,20250402,000000,50.82,50.83,50.79,50.83,6585,0
+NBSD.US,D,20250403,000000,50.9,50.98,50.8641,50.93,12846,0
+NBSD.US,D,20250404,000000,50.8894,50.91,50.7903,50.83,23921,0
+NBSD.US,D,20250407,000000,50.7588,50.7596,50.59,50.73,34238,0
+NBSD.US,D,20250408,000000,50.5901,50.775,50.59,50.76,46959,0
+NBSD.US,D,20250409,000000,50.505,50.71,50.43,50.48,12953,0
+NBSD.US,D,20250410,000000,50.54,50.66,49.63,49.63,99060,0
+NBSD.US,D,20250411,000000,50.46,50.5096,50.17,50.27,203982,0
+NBSD.US,D,20250414,000000,50.47,50.57,50.47,50.55,12218,0
+NBSD.US,D,20250415,000000,50.43,50.61,50.42,50.43,27059,0
+NBSD.US,D,20250416,000000,50.55,50.62,50.451,50.52,20037,0
+NBSD.US,D,20250417,000000,50.6338,50.72,50.585,50.72,10800,0
+NBSD.US,D,20250421,000000,50.6458,50.72,50.56,50.595,7051,0
+NBSD.US,D,20250422,000000,50.65,50.73,50.54,50.65,6846,0
+NBSD.US,D,20250423,000000,50.71,50.71,50.642356,50.6602,6917,0
+NBSD.US,D,20250424,000000,50.75,50.81,50.75,50.81,16779,0
+NBSD.US,D,20250425,000000,50.545,50.68,50.545,50.61,6788,0
+NBSD.US,D,20250428,000000,50.63,50.7021,50.61,50.6653,392828,0
+NBSD.US,D,20250429,000000,50.67,50.71,50.6501,50.6951,7124,0
+NBSD.US,D,20250430,000000,50.7,50.91,50.69,50.91,15672,0
+NBSD.US,D,20250501,000000,50.85,51.01,50.79,50.91,198640,0
+NBSD.US,D,20250502,000000,50.79,50.79,50.7316,50.76,80974,0
+NBSD.US,D,20250505,000000,50.74,50.7494,50.61,50.65,21673,0
+NBSD.US,D,20250506,000000,50.78,50.88,50.7635,50.8,23511,0
+NBSD.US,D,20250507,000000,50.802041,50.94,50.77,50.86,28349,0
+NBSD.US,D,20250508,000000,50.789615,50.83,50.64,50.64,21160,0
+NBSD.US,D,20250509,000000,50.79,51.07,50.76,50.77,48069,0
+NBSD.US,D,20250512,000000,50.76,50.93,50.76,50.795,59461,0
+NBSD.US,D,20250513,000000,50.8,51.05,50.77,50.82,47837,0
+NBSD.US,D,20250514,000000,50.78,50.98,50.75,50.98,40478,0
+NBSD.US,D,20250515,000000,50.801,50.89,50.79,50.85,51675,0
+NBSD.US,D,20250516,000000,50.8799,50.8799,50.8,50.85,169992,0
+NBSD.US,D,20250519,000000,50.84,51.19,50.79,50.97,25211,0
+NBSD.US,D,20250520,000000,50.8687,51.19,50.868,50.8893,58727,0
+NBSD.US,D,20250521,000000,50.85,50.9,50.83,50.8419,263891,0
+NBSD.US,D,20250527,000000,50.64,50.74,50.59,50.67,25593,0
+NBSD.US,D,20250528,000000,50.69,50.7,50.65,50.6787,20107,0
+NBSD.US,D,20250530,000000,50.81,50.81,50.73,50.79,19484,0
+NBSD.US,D,20250602,000000,50.765,50.98,50.74,50.76,18722,0
+NBSD.US,D,20250603,000000,50.781,50.83,50.72,50.72,15475,0
+NBSD.US,D,20250604,000000,50.81,50.85,50.73,50.84,8420,0
+NBSD.US,D,20250605,000000,50.87,50.9,50.82,50.85,28668,0
+NBSD.US,D,20250606,000000,50.78,50.8,50.76,50.765,15958,0
+NBSD.US,D,20250609,000000,50.77,50.85,50.75,50.8,39790,0
+NBSD.US,D,20250610,000000,50.79,50.85,50.69,50.75,28973,0
+NBSD.US,D,20250611,000000,50.8584,51.11,50.84,50.89,66343,0
+NBSD.US,D,20250612,000000,50.945,50.965,50.8201,50.91,22600,0
+NBSD.US,D,20250613,000000,50.89,50.94,50.7801,50.875,17273,0
+NBSD.US,D,20250616,000000,50.87,50.8999,50.87,50.88,15032,0
+NBSD.US,D,20250617,000000,50.89,50.94,50.84,50.87,21917,0
+NBSD.US,D,20250618,000000,50.91,50.945,50.8807,50.9,20079,0
+NBSD.US,D,20250620,000000,50.93,51.12,50.93,50.955,21830,0
+NBSD.US,D,20250623,000000,51,51.08,50.98,51.044,22871,0
+NBSD.US,D,20250624,000000,51.062,51.14,51.03,51.07,30712,0
+NBSD.US,D,20250625,000000,50.89,50.96,50.85,50.8815,24253,0
+NBSD.US,D,20250626,000000,50.93,50.9696,50.91,50.96,73166,0
+NBSD.US,D,20250627,000000,50.93,50.96,50.89,50.9,84705,0
+NBSD.US,D,20250630,000000,50.96,51.01,50.93,50.94,70034,0
+NBSD.US,D,20250701,000000,50.98,51,50.9401,50.958,22982,0
+NBSD.US,D,20250702,000000,50.95,51.04,50.93,51.01,73098,0
+NBSD.US,D,20250703,000000,50.97,51.05,50.95,51.05,23101,0
+NBSD.US,D,20250707,000000,51,51.32,50.92,50.94,40885,0
+NBSD.US,D,20250708,000000,50.91,50.945,50.89,50.92,19830,0
+NBSD.US,D,20250709,000000,50.9597,51.02,50.91,50.96,86018,0
+NBSD.US,D,20250710,000000,50.97,51.01,50.9401,50.97,38458,0
+NBSD.US,D,20250711,000000,50.96,50.985,50.92,50.9501,13326,0
+NBSD.US,D,20250714,000000,50.9591,50.97,50.94,50.965,19646,0
+NBSD.US,D,20250715,000000,50.96,50.97,50.89,50.915,24012,0
+NBSD.US,D,20250716,000000,50.96,51.04,50.9599,50.995,40984,0
+NBSD.US,D,20250717,000000,51.02,51.09,50.89,50.89,202752,0
+NBSD.US,D,20250718,000000,51,51.06,50.91,50.92,27729,0
+NBSD.US,D,20250721,000000,51.04,51.1,50.98,50.98,25593,0
+NBSD.US,D,20250722,000000,51.035,51.14,51.02,51.06,42007,0
+NBSD.US,D,20250723,000000,51.08,51.21,51.04,51.04,19051,0
+NBSD.US,D,20250724,000000,51.04,51.12,51.01,51.01,81278,0
+NBSD.US,D,20250725,000000,51.0624,51.12,51.0154,51.04,31241,0
+NBSD.US,D,20250728,000000,50.83,50.93,50.81,50.82,41607,0
+NBSD.US,D,20250729,000000,50.83,50.94,50.82,50.84,21131,0
+NBSD.US,D,20250730,000000,50.84,50.92,50.81,50.81,34763,0
+NBSD.US,D,20250731,000000,50.8,50.91,50.78,50.78,71468,0
+NBSD.US,D,20250801,000000,50.94,51.0594,50.935,51.03,57951,0
+NBSD.US,D,20250804,000000,51.05,51.09,51.03,51.06,47591,0
+NBSD.US,D,20250805,000000,51.055,51.12,51.0032,51.06,51373,0
+NBSD.US,D,20250806,000000,51.05,51.122,51.04,51.06,20933,0
+NBSD.US,D,20250807,000000,51.07,51.11,51.02,51.04,26346,0
+NBSD.US,D,20250808,000000,51.06,51.14,51.0336,51.09,34007,0
+NBSD.US,D,20250811,000000,51.04,51.12,51.03,51.05,255266,0
+NBSD.US,D,20250812,000000,51.093,51.13,51.07,51.09,72262,0
+NBSD.US,D,20250813,000000,51.14,51.17,51.12,51.155,51803,0
+NBSD.US,D,20250814,000000,51.11,51.14,51.1,51.11,34173,0
+NBSD.US,D,20250815,000000,51.14,51.17,51.11,51.16,38018,0
+NBSD.US,D,20250818,000000,51.15,51.15,51.11,51.14,115534,0
+NBSD.US,D,20250819,000000,51.16,51.24,51.1502,51.16,59458,0
+NBSD.US,D,20250820,000000,51.15,51.21,51.15,51.17,34593,0
+NBSD.US,D,20250821,000000,51.175,51.22,51.11,51.14,99306,0
+NBSD.US,D,20250822,000000,51.1466,51.28,51.1466,51.26,84969,0
+NBSD.US,D,20250825,000000,51.2596,51.29,51.23,51.29,189924,0
+NBSD.US,D,20250826,000000,51.0658,51.115,51.04,51.08,52385,0
+NBSD.US,D,20250827,000000,51.1,51.1425,51.08,51.1,66388,0
+NBSD.US,D,20250828,000000,51.08,51.19,51.06,51.12,183467,0
+NBSD.US,D,20250829,000000,51.11,51.17,51.11,51.17,35086,0
+NBSD.US,D,20250902,000000,51.12,51.16,51.08,51.135,59818,0
+NBSD.US,D,20250903,000000,51.09,51.13,51.08,51.105,70167,0
+NBSD.US,D,20250904,000000,51.15,51.19,51.15,51.17,128363,0
+NBSD.US,D,20250905,000000,51.27,51.32,51.27,51.3,186859,0
+NBSD.US,D,20250908,000000,51.3109,51.34,51.3,51.31,160436,0
+NBSD.US,D,20250909,000000,51.3,51.36,51.24,51.28,102913,0
+NBSD.US,D,20250910,000000,51.26,51.32,51.25,51.27,137655,0
+NBSD.US,D,20250911,000000,51.27,51.32,51.27,51.29,57822,0
+NBSD.US,D,20250912,000000,51.27,51.39,51.27,51.29,56681,0
+NBSD.US,D,20250915,000000,51.29,51.37,51.27,51.345,115088,0
+NBSD.US,D,20250916,000000,51.33,51.38,51.32,51.34,69428,0
+NBSD.US,D,20250917,000000,51.31,51.37,51.3,51.32,201680,0
+NBSD.US,D,20250918,000000,51.3198,51.37,51.29,51.37,86243,0
+NBSD.US,D,20250919,000000,51.3299,51.4,51.32,51.35,41385,0
+NBSD.US,D,20250922,000000,51.35,51.35,51.28,51.3202,64057,0
+NBSD.US,D,20250923,000000,51.32,51.39,51.31,51.347,86304,0
+NBSD.US,D,20250924,000000,51.33,51.37,51.3,51.33,126707,0
+NBSD.US,D,20250925,000000,51.0588,51.15,51.04,51.07,127019,0
+NBSD.US,D,20250926,000000,51.05,51.12,51.0403,51.105,127778,0
+NBSD.US,D,20250929,000000,51.08,51.13,51.08,51.1,69739,0
+NBSD.US,D,20250930,000000,51.125,51.175,51.11,51.16,281363,0
+NBSD.US,D,20251001,000000,51.15,51.21,51.15,51.17,323812,0
+NBSD.US,D,20251002,000000,51.18,51.2484,51.16,51.23,174915,0
+NBSD.US,D,20251003,000000,51.23,51.25,51.217,51.225,66128,0
+NBSD.US,D,20251006,000000,51.21,51.23,51.21,51.22,210670,0
+NBSD.US,D,20251007,000000,51.23,51.31,51.21,51.22,206848,0
+NBSD.US,D,20251008,000000,51.225,51.295,51.2002,51.22,71773,0
+NBSD.US,D,20251009,000000,51.17,51.23,51.16,51.19,155556,0
+NBSD.US,D,20251010,000000,51.21,51.26,51.2,51.26,74365,0
+NBSD.US,D,20251013,000000,51.23,51.48,51.21,51.29,64090,0
+NBSD.US,D,20251014,000000,51.25,51.33,51.2233,51.296643,79775,0
+NBSD.US,D,20251015,000000,51.3,51.34,51.29,51.3,102724,0
+NBSD.US,D,20251016,000000,51.27,51.41,51.27,51.33,207092,0
+NBSD.US,D,20251017,000000,51.3499,51.41,51.29,51.33,107209,0
+NBSD.US,D,20251020,000000,51.34,51.38,51.32,51.33,58546,0
+NBSD.US,D,20251021,000000,51.34,51.51,51.33,51.33,264797,0
+NBSD.US,D,20251022,000000,51.34,51.38,51.25,51.34,249924,0
+NBSD.US,D,20251023,000000,51.35,51.39,51.31,51.348,131536,0
+NBSD.US,D,20251024,000000,51.35,51.39,51.34,51.38,120217,0
+NBSD.US,D,20251027,000000,51.38,51.42,51.36,51.38,133636,0
+NBSD.US,D,20251028,000000,51.15,51.18,51.13,51.148,153726,0
+NBSD.US,D,20251029,000000,51.171417,51.2,51.11,51.13,87777,0
+NBSD.US,D,20251030,000000,51.06,51.13,51.04,51.09,114544,0
+NBSD.US,D,20251031,000000,51.1055,51.13,51.09,51.1,209529,0
+NBSD.US,D,20251103,000000,51.08,51.21,51.07,51.07,189723,0
+NBSD.US,D,20251104,000000,51.1,51.12,51.07,51.09,172282,0
+NBSD.US,D,20251105,000000,51.1198,51.28,51.1,51.11,183393,0
+NBSD.US,D,20251106,000000,51.14,51.2,51.05,51.14,216953,0
+NBSD.US,D,20251107,000000,51.16,51.345,51.04,51.17,164583,0
+NBSD.US,D,20251110,000000,51.18,51.19,51.15,51.15,155066,0
+NBSD.US,D,20251111,000000,51.17,51.22,51.17,51.2,77021,0
+NBSD.US,D,20251112,000000,51.18,51.5699,51.15,51.19,127699,0
+NBSD.US,D,20251113,000000,51.19,51.32,51.04,51.14,126416,0
+NBSD.US,D,20251114,000000,51.1718,51.21,51.14,51.16,102406,0
+NBSD.US,D,20251117,000000,51.16,51.18,51.13,51.17,62105,0
+NBSD.US,D,20251118,000000,51.18,51.28,51.1655,51.22,93499,0
+NBSD.US,D,20251119,000000,51.2,51.24,51.18,51.21,154904,0
+NBSD.US,D,20251120,000000,51.2399,51.3,51.2,51.21,116202,0
+NBSD.US,D,20251121,000000,51.252,51.55,51.23,51.31,159919,0
+NBSD.US,D,20251124,000000,51.085,51.3,51.085,51.15,178096,0
+NBSD.US,D,20251125,000000,51.1,51.2,51.1,51.183,173964,0
+NBSD.US,D,20251126,000000,51.1,51.13,51.07,51.12,61368,0
+NBSD.US,D,20251128,000000,51.12,51.14,51.12,51.14,49755,0
+NBSD.US,D,20251201,000000,51.08,51.1261,51.07,51.11,48120,0
+NBSD.US,D,20251202,000000,51.113,51.2,50.8361,51.125,100852,0
+NBSD.US,D,20251203,000000,51.15,51.18,51.145,51.168,153784,0
+NBSD.US,D,20251204,000000,51.15,51.27,51.14,51.21,202243,0
+NBSD.US,D,20251205,000000,51.13,51.18,51.12,51.14,89057,0
+NBSD.US,D,20251208,000000,51.12,51.17,51.11,51.16,70210,0
+NBSD.US,D,20251209,000000,51.11,51.24,51.09,51.11,236672,0
+NBSD.US,D,20251210,000000,51.1,51.27,51.08,51.19,171738,0
+NBSD.US,D,20251211,000000,51.19,51.2064,51.18,51.198,211255,0
+NBSD.US,D,20251212,000000,51.1831,51.1996,51.16,51.19,128350,0
+NBSD.US,D,20251215,000000,51.2365,51.25,51.22,51.24,84398,0
+NBSD.US,D,20251216,000000,51.23,51.53,51.22,51.29,164037,0
+NBSD.US,D,20251217,000000,51.259,51.28,51.24,51.267,95963,0
+NBSD.US,D,20251218,000000,51.085,51.1,51.06,51.095,120875,0
+NBSD.US,D,20251219,000000,51.0701,51.0999,51.07,51.07,83904,0
+NBSD.US,D,20251222,000000,51.1,51.14,51.07,51.14,230652,0
+NBSD.US,D,20251223,000000,51.05,51.34,51.04,51.19,298797,0
+NBSD.US,D,20251224,000000,51.1,51.15,51.08,51.135,50369,0
+NBSD.US,D,20251226,000000,51.145,51.15,51.12,51.14,35897,0
+NBSD.US,D,20251229,000000,51.17,51.18,51.14,51.15,107583,0
+NBSD.US,D,20251230,000000,51.1701,51.2,51.1544,51.19,66137,0
+NBSD.US,D,20251231,000000,51.195,51.22,51.16,51.184,127901,0
+NBSD.US,D,20260102,000000,51.2,51.21,51.14,51.175,137420,0
+NBSD.US,D,20260105,000000,51.22,51.25,51.22,51.25,64215,0
+NBSD.US,D,20260106,000000,51.23,51.25,51.2,51.225,99336,0
+NBSD.US,D,20260107,000000,51.238,51.27,51.201,51.215,142194,0
+NBSD.US,D,20260108,000000,51.23,51.3999,51.21,51.27,314127,0
+NBSD.US,D,20260109,000000,51.28,51.29,51.21,51.21,143076,0
+NBSD.US,D,20260112,000000,51.245,51.27,51.23,51.24,229072,0
+NBSD.US,D,20260113,000000,51.2866,51.2866,51.2544,51.2601,133524,0
+NBSD.US,D,20260114,000000,51.31,51.33,51.29,51.31,175229,0
+NBSD.US,D,20260115,000000,51.31,51.36,51.26,51.295,371997,0
+NBSD.US,D,20260116,000000,51.3,51.32,51.26,51.26,323370,0
+NBSD.US,D,20260120,000000,51.29,51.34,51.27,51.28,172673,0
+NBSD.US,D,20260121,000000,51.29,51.31,51.27,51.3,249907,0
+NBSD.US,D,20260122,000000,51.308,51.35,51.28,51.29,143414,0
+NBSD.US,D,20260123,000000,51.3,51.35,51.29,51.3164,535754,0
+NBSD.US,D,20260126,000000,51.35,51.35,51.333,51.35,168847,0
+NBSD.US,D,20260127,000000,51.15,51.3,51.15,51.15,141857,0
+NBSD.US,D,20260128,000000,51.19,51.23,51.165,51.19,185225,0
+NBSD.US,D,20260129,000000,51.2,51.25,51.2,51.215,122709,0
+NBSD.US,D,20260130,000000,51.215,51.26,51.21,51.26,236774,0
+NBSD.US,D,20260202,000000,51.245,51.25,51.22,51.24,136504,0
+NBSD.US,D,20260203,000000,51.2067,51.24,51.19,51.23,261119,0
+NBSD.US,D,20260204,000000,51.215,51.25,51.215,51.23,234639,0
+NBSD.US,D,20260205,000000,51.26,51.3,51.255,51.26,156954,0
+NBSD.US,D,20260206,000000,51.303,51.31,51.27,51.27,244981,0
+NBSD.US,D,20260209,000000,51.315,51.32,51.3,51.3,179698,0
+NBSD.US,D,20260210,000000,51.33,51.35,51.325,51.33,274459,0
+NBSD.US,D,20260211,000000,51.32,51.36,51.29,51.32,143659,0
+NBSD.US,D,20260212,000000,51.315,51.425,51.305,51.35,180226,0
+NBSD.US,D,20260213,000000,51.37,51.39,51.34,51.39,166714,0
+NBSD.US,D,20260217,000000,51.42,51.42,51.37,51.41,521301,0
+NBSD.US,D,20260218,000000,51.35,51.395,51.344,51.37,413412,0
diff --git a/daily/us/nyse stocks/2/nca.us.txt b/daily/us/nyse stocks/2/nca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38379a7ddb32e4b8a95bf59f008c76622b3b09ee
--- /dev/null
+++ b/daily/us/nyse stocks/2/nca.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCA.US,D,20050225,000000,6.02148,6.0738,6.02148,6.06745,50235.680732732,0
+NCA.US,D,20050228,000000,6.0738,6.09987,6.04704,6.09342,24266.114481705,0
+NCA.US,D,20050301,000000,6.11234,6.11234,6.05389,6.08025,52385.178522219,0
+NCA.US,D,20050302,000000,6.09342,6.11234,6.06102,6.08025,45769.16560772,0
+NCA.US,D,20050303,000000,6.09342,6.12583,6.09342,6.09342,30873.045011178,0
+NCA.US,D,20050304,000000,6.08025,6.09987,6.08025,6.08025,37027.874597135,0
+NCA.US,D,20050307,000000,6.08025,6.14534,6.0738,6.14534,20737.103322155,0
+NCA.US,D,20050308,000000,6.10602,6.15168,6.08025,6.08025,41931.353357287,0
+NCA.US,D,20050309,000000,6.08025,6.09342,6.06745,6.08025,23960.340852496,0
+NCA.US,D,20050310,000000,6.08648,6.08648,6.03476,6.06745,23503.194139521,0
+NCA.US,D,20050311,000000,6.04704,6.06745,6.04704,6.06745,19816.754972853,0
+NCA.US,D,20050314,000000,6.08025,6.08025,6.03476,6.06102,7986.4438995348,0
+NCA.US,D,20050315,000000,6.05389,6.06102,5.99561,6.00176,42548.955539055,0
+NCA.US,D,20050316,000000,6.01514,6.06745,5.99561,6.02148,52533.524144311,0
+NCA.US,D,20050317,000000,6.05389,6.08025,6.01514,6.08025,21813.870524682,0
+NCA.US,D,20050318,000000,6.06745,6.06745,5.98234,5.98918,27339.997236062,0
+NCA.US,D,20050321,000000,6.00176,6.04704,5.98918,5.98918,21654.424209782,0
+NCA.US,D,20050322,000000,6.08025,6.08025,5.90445,5.90445,52693.979613104,0
+NCA.US,D,20050323,000000,5.89147,5.96292,5.89147,5.96292,27194.679075646,0
+NCA.US,D,20050324,000000,5.91138,5.98918,5.86541,5.91733,63288.077168994,0
+NCA.US,D,20050328,000000,5.90445,5.92388,5.85897,5.87819,22268.998929875,0
+NCA.US,D,20050329,000000,5.88503,5.91733,5.76761,5.78703,72962.835529474,0
+NCA.US,D,20050330,000000,5.77424,5.86541,5.77424,5.83232,42860.784091614,0
+NCA.US,D,20050331,000000,5.87166,5.91138,5.83944,5.91138,45932.648538188,0
+NCA.US,D,20050401,000000,5.98918,5.98918,5.89812,5.89812,25035.08974724,0
+NCA.US,D,20050404,000000,5.87819,5.93656,5.87166,5.93091,20430.320539054,0
+NCA.US,D,20050405,000000,5.89147,5.95032,5.89147,5.93091,14897.129750433,0
+NCA.US,D,20050406,000000,5.92388,5.95032,5.92388,5.95032,13216.888520622,0
+NCA.US,D,20050407,000000,5.91733,5.92388,5.87819,5.91733,27963.654341181,0
+NCA.US,D,20050408,000000,5.92388,5.92388,5.85897,5.89812,31032.491326079,0
+NCA.US,D,20050411,000000,5.90445,5.91733,5.88503,5.88503,18592.651302127,0
+NCA.US,D,20050412,000000,5.91138,5.91733,5.82637,5.91138,40862.659385892,0
+NCA.US,D,20050413,000000,5.88503,5.93091,5.86541,5.91733,40237.993126882,0
+NCA.US,D,20050414,000000,5.90445,5.93656,5.89812,5.91733,45627.884062871,0
+NCA.US,D,20050415,000000,5.90445,6.00176,5.90445,6.00176,79124.729192674,0
+NCA.US,D,20050418,000000,5.93091,6.00176,5.93091,5.99561,30418.925759878,0
+NCA.US,D,20050419,000000,5.93656,6.0085,5.93656,5.95647,37782.721708186,0
+NCA.US,D,20050420,000000,5.96292,6.00176,5.90445,5.93656,50387.053816498,0
+NCA.US,D,20050421,000000,5.95647,5.96965,5.92388,5.92388,17816.611959349,0
+NCA.US,D,20050422,000000,5.92388,5.97629,5.89812,5.93656,56519.682016836,0
+NCA.US,D,20050425,000000,5.96965,5.96965,5.91138,5.943,32720.805787025,0
+NCA.US,D,20050426,000000,5.943,5.95647,5.91138,5.943,28276.492047632,0
+NCA.US,D,20050427,000000,5.97629,5.98918,5.943,5.98918,15510.695316635,0
+NCA.US,D,20050428,000000,5.97629,5.99561,5.943,5.95647,31487.619731271,0
+NCA.US,D,20050429,000000,5.95647,5.99561,5.95647,5.98918,13054.414744046,0
+NCA.US,D,20050502,000000,6.00176,6.02148,5.96292,5.98918,42860.784091614,0
+NCA.US,D,20050503,000000,6.0085,6.01514,5.96292,5.99561,30565.253074186,0
+NCA.US,D,20050504,000000,5.99561,6.00176,5.96292,5.97629,33946.927765535,0
+NCA.US,D,20050505,000000,5.97629,6.0085,5.97629,6.0085,35023.694968063,0
+NCA.US,D,20050506,000000,5.98918,6.00176,5.98918,5.98918,31337.255801397,0
+NCA.US,D,20050509,000000,6.00176,6.04704,5.98918,6.04704,29489.49502555,0
+NCA.US,D,20050510,000000,6.02148,6.06102,6.00176,6.02148,37637.403547769,0
+NCA.US,D,20050511,000000,6.0085,6.02803,5.99561,6.01514,56997.011807648,0
+NCA.US,D,20050512,000000,6.00176,6.02148,5.98918,5.98918,40408.540134593,0
+NCA.US,D,20050513,000000,6.00176,6.01514,5.95647,5.96292,49007.540446437,0
+NCA.US,D,20050516,000000,6.00176,6.01514,5.91733,5.99561,57299.757975181,0
+NCA.US,D,20050517,000000,5.98918,6.0085,5.96292,5.97629,40237.993126882,0
+NCA.US,D,20050518,000000,5.97629,6.02803,5.93091,6.00176,50387.053816498,0
+NCA.US,D,20050519,000000,6.03476,6.03476,6.00176,6.00176,20127.574371522,0
+NCA.US,D,20050520,000000,6.02148,6.02148,5.99561,6.00176,33331.34389155,0
+NCA.US,D,20050523,000000,5.99561,6.03476,5.99561,6.03476,9828.1497520304,0
+NCA.US,D,20050524,000000,6.04169,6.0738,6.03476,6.04169,25808.101628343,0
+NCA.US,D,20050525,000000,6.06745,6.09987,6.06102,6.06102,18592.651302127,0
+NCA.US,D,20050526,000000,6.04169,6.13197,6.04169,6.08025,38705.088365271,0
+NCA.US,D,20050527,000000,6.14534,6.14534,6.06102,6.06102,22268.998929875,0
+NCA.US,D,20050531,000000,6.04704,6.09342,6.02148,6.06102,82957.495673649,0
+NCA.US,D,20050601,000000,6.09987,6.11234,6.06745,6.06745,59764.111778904,0
+NCA.US,D,20050602,000000,6.10602,6.10602,6.06745,6.06745,26107.820334201,0
+NCA.US,D,20050603,000000,6.10602,6.15168,6.04704,6.0738,49007.540446437,0
+NCA.US,D,20050606,000000,6.09342,6.20361,6.06102,6.12583,33489.78105256,0
+NCA.US,D,20050607,000000,6.22362,6.23007,6.11958,6.11958,32558.332010448,0
+NCA.US,D,20050608,000000,6.14534,6.1717,6.10602,6.1717,30258.470291085,0
+NCA.US,D,20050609,000000,6.17735,6.17735,6.15168,6.15168,17516.893253491,0
+NCA.US,D,20050610,000000,6.11234,6.19717,6.11234,6.15168,30724.699389086,0
+NCA.US,D,20050613,000000,6.15813,6.21045,6.12583,6.14534,44244.334077242,0
+NCA.US,D,20050614,000000,6.15813,6.23007,6.14534,6.23007,56834.538031071,0
+NCA.US,D,20050615,000000,6.24959,6.27565,6.15168,6.23007,28874.920305457,0
+NCA.US,D,20050616,000000,6.22362,6.2822,6.22362,6.22362,17205.06470093,0
+NCA.US,D,20050617,000000,6.23661,6.24265,6.20361,6.20361,26419.64888676,0
+NCA.US,D,20050620,000000,6.26921,6.26921,6.20361,6.20361,16443.153512638,0
+NCA.US,D,20050621,000000,6.23007,6.30132,6.18438,6.23661,64063.107357879,0
+NCA.US,D,20050622,000000,6.2168,6.27565,6.15813,6.19113,37333.648226344,0
+NCA.US,D,20050623,000000,6.19113,6.22362,6.15813,6.22362,19816.754972853,0
+NCA.US,D,20050624,000000,6.24265,6.27565,6.20361,6.27565,23656.58553107,0
+NCA.US,D,20050627,000000,6.23007,6.27565,6.21045,6.26219,43626.731895475,0
+NCA.US,D,20050628,000000,6.26921,6.26921,6.23661,6.24265,20274.910839721,0
+NCA.US,D,20050629,000000,6.23661,6.27565,6.21045,6.26219,34715.903031071,0
+NCA.US,D,20050630,000000,6.26921,6.27565,6.1717,6.24265,42099.882057214,0
+NCA.US,D,20050701,000000,6.26921,6.27565,6.22362,6.23661,36872.464897802,0
+NCA.US,D,20050705,000000,6.23661,6.26921,6.23661,6.26921,34558.475023953,0
+NCA.US,D,20050706,000000,6.24265,6.30132,6.24265,6.29528,67279.280810978,0
+NCA.US,D,20050707,000000,6.27565,6.32104,6.23661,6.32104,64672.636308514,0
+NCA.US,D,20050708,000000,6.30805,6.30805,6.25594,6.27565,122891.7334791,0
+NCA.US,D,20050711,000000,6.24959,6.30132,6.23007,6.26921,33946.927765535,0
+NCA.US,D,20050712,000000,6.30805,6.30805,6.23007,6.26219,39932.219497673,0
+NCA.US,D,20050713,000000,6.1717,6.24265,6.14534,6.16527,68966.586118032,0
+NCA.US,D,20050714,000000,6.16527,6.20361,6.13197,6.19717,41173.478784561,0
+NCA.US,D,20050715,000000,6.14534,6.22362,6.14534,6.19113,34103.346618762,0
+NCA.US,D,20050718,000000,6.21045,6.23661,6.21045,6.23007,32558.332010448,0
+NCA.US,D,20050719,000000,6.23007,6.23661,6.21045,6.21045,27194.679075646,0
+NCA.US,D,20050720,000000,6.2168,6.23007,6.13197,6.18438,37637.403547769,0
+NCA.US,D,20050721,000000,6.24959,6.26921,6.21045,6.2168,56834.538031071,0
+NCA.US,D,20050722,000000,6.24959,6.32104,6.24265,6.29528,84330.954120358,0
+NCA.US,D,20050725,000000,6.26921,6.29528,6.2168,6.29528,38705.088365271,0
+NCA.US,D,20050726,000000,6.24265,6.29528,6.23661,6.26219,29182.71224245,0
+NCA.US,D,20050727,000000,6.26219,6.26219,6.2168,6.23007,29182.71224245,0
+NCA.US,D,20050728,000000,6.24265,6.27565,6.22362,6.24265,41173.478784561,0
+NCA.US,D,20050729,000000,6.30805,6.30805,6.2168,6.23661,35643.315457615,0
+NCA.US,D,20050801,000000,6.30132,6.30132,6.19113,6.26219,49007.540446437,0
+NCA.US,D,20050802,000000,6.32104,6.32104,6.12583,6.27565,140253.21703327,0
+NCA.US,D,20050803,000000,6.2822,6.28853,6.2168,6.27565,94621.296354824,0
+NCA.US,D,20050804,000000,6.30805,6.31489,6.20361,6.2822,29182.71224245,0
+NCA.US,D,20050805,000000,6.24959,6.26921,6.19717,6.24959,56997.011807648,0
+NCA.US,D,20050808,000000,6.24959,6.26921,6.23007,6.26921,31337.255801397,0
+NCA.US,D,20050809,000000,6.43152,6.43152,6.22362,6.26921,48386.910802994,0
+NCA.US,D,20050810,000000,6.30805,6.30805,6.22362,6.28853,40096.711582034,0
+NCA.US,D,20050811,000000,6.30805,6.30805,6.18438,6.24265,50542.463515833,0
+NCA.US,D,20050812,000000,6.24265,6.26219,6.17735,6.2168,19042.733937859,0
+NCA.US,D,20050815,000000,6.22362,6.23007,6.16527,6.16527,27797.143949037,0
+NCA.US,D,20050816,000000,6.16527,6.19717,6.16527,6.17735,43166.557720823,0
+NCA.US,D,20050817,000000,6.17735,6.17735,6.16527,6.16527,28415.755284698,0
+NCA.US,D,20050818,000000,6.17735,6.17735,6.15168,6.1717,19350.525874851,0
+NCA.US,D,20050819,000000,6.1717,6.21045,6.1717,6.20361,35482.859988823,0
+NCA.US,D,20050822,000000,6.21045,6.23661,6.1717,6.23007,57299.757975181,0
+NCA.US,D,20050823,000000,6.24265,6.24265,6.15168,6.23661,47006.38827904,0
+NCA.US,D,20050824,000000,6.23661,6.24265,6.19717,6.20361,19816.754972853,0
+NCA.US,D,20050825,000000,6.2168,6.26219,6.17735,6.23661,39163.244232139,0
+NCA.US,D,20050826,000000,6.24265,6.2822,6.22362,6.2822,39335.809547632,0
+NCA.US,D,20050829,000000,6.2822,6.30132,6.23661,6.30132,54993.841332467,0
+NCA.US,D,20050830,000000,6.30805,6.32104,6.30132,6.32104,42399.600763071,0
+NCA.US,D,20050831,000000,6.33471,6.33471,6.27565,6.28853,59594.573925085,0
+NCA.US,D,20050901,000000,6.32748,6.32748,6.28853,6.32104,18433.204987225,0
+NCA.US,D,20050902,000000,6.33471,6.33471,6.27565,6.30132,42548.955539055,0
+NCA.US,D,20050906,000000,6.32104,6.33471,6.26921,6.30805,41315.769483302,0
+NCA.US,D,20050907,000000,6.30805,6.33471,6.26921,6.32104,42099.882057214,0
+NCA.US,D,20050908,000000,6.38574,6.45154,6.30132,6.32104,69438.870139384,0
+NCA.US,D,20050909,000000,6.30132,6.37959,6.30132,6.32748,26107.820334201,0
+NCA.US,D,20050912,000000,6.34065,6.43152,6.30805,6.43152,32410.995542249,0
+NCA.US,D,20050913,000000,6.43152,6.47106,6.15813,6.26219,99077.719940917,0
+NCA.US,D,20050914,000000,6.27565,6.2822,6.24959,6.26219,31487.619731271,0
+NCA.US,D,20050915,000000,6.27565,6.36642,6.2168,6.35998,75880.299430606,0
+NCA.US,D,20050916,000000,6.32748,6.33471,6.27565,6.27565,39335.809547632,0
+NCA.US,D,20050919,000000,6.32748,6.33471,6.26219,6.30132,43166.557720823,0
+NCA.US,D,20050920,000000,6.30132,6.32748,6.22362,6.2822,34866.266960946,0
+NCA.US,D,20050921,000000,6.32104,6.32748,6.2168,6.28853,84171.507805458,0
+NCA.US,D,20050922,000000,6.25594,6.34065,6.18438,6.18438,129961.8656449,0
+NCA.US,D,20050923,000000,6.21045,6.34065,6.19717,6.30805,49315.332383431,0
+NCA.US,D,20050926,000000,6.27565,6.32748,6.16527,6.19113,51914.912808651,0
+NCA.US,D,20050927,000000,6.23007,6.35998,6.21045,6.34065,98466.1726825,0
+NCA.US,D,20050928,000000,6.30805,6.32748,6.24265,6.2822,39630.482484032,0
+NCA.US,D,20050929,000000,6.2168,6.30132,6.15813,6.22362,84801.219833927,0
+NCA.US,D,20050930,000000,6.22362,6.24265,6.21045,6.22362,21654.424209782,0
+NCA.US,D,20051003,000000,6.28853,6.30132,6.20361,6.24265,65442.620727941,0
+NCA.US,D,20051004,000000,6.28853,6.29528,6.23661,6.29528,51914.912808651,0
+NCA.US,D,20051005,000000,6.29528,6.35998,6.27565,6.28853,47309.134446574,0
+NCA.US,D,20051006,000000,6.32104,6.32748,6.28853,6.28853,12438.830870061,0
+NCA.US,D,20051007,000000,6.28853,6.28853,6.19717,6.2822,42860.784091614,0
+NCA.US,D,20051010,000000,6.26921,6.2822,6.20361,6.21045,17205.06470093,0
+NCA.US,D,20051011,000000,6.21045,6.30805,6.21045,6.26921,50387.053816498,0
+NCA.US,D,20051012,000000,6.27565,6.29528,6.16527,6.24265,26888.905446437,0
+NCA.US,D,20051013,000000,6.23007,6.23007,6.08648,6.13881,72962.835529474,0
+NCA.US,D,20051014,000000,6.09987,6.14534,6.06102,6.06102,55304.660731135,0
+NCA.US,D,20051017,000000,6.04704,6.08025,6.02803,6.06102,40096.711582034,0
+NCA.US,D,20051018,000000,6.06102,6.06102,6.00176,6.00176,44244.334077242,0
+NCA.US,D,20051019,000000,5.96292,6.06102,5.96292,6.06102,23809.976922621,0
+NCA.US,D,20051020,000000,6.00176,6.11958,6.00176,6.11234,42237.126986496,0
+NCA.US,D,20051021,000000,6.09987,6.14534,6.08025,6.14534,40237.993126882,0
+NCA.US,D,20051024,000000,6.14534,6.19113,6.10602,6.15168,29182.71224245,0
+NCA.US,D,20051025,000000,6.15168,6.24265,6.11958,6.16527,23347.784440187,0
+NCA.US,D,20051026,000000,6.23007,6.25594,6.15168,6.17735,19661.345273519,0
+NCA.US,D,20051027,000000,6.19717,6.23661,6.13881,6.22362,37171.174449768,0
+NCA.US,D,20051028,000000,6.19113,6.24265,6.15813,6.24265,26107.820334201,0
+NCA.US,D,20051031,000000,6.24265,6.26921,6.14534,6.20361,52076.377431336,0
+NCA.US,D,20051101,000000,6.24265,6.26219,6.24265,6.26219,9062.2019481706,0
+NCA.US,D,20051102,000000,6.19717,6.26921,6.19113,6.23007,33793.536373985,0
+NCA.US,D,20051103,000000,6.18438,6.26921,6.13197,6.16527,45322.110433662,0
+NCA.US,D,20051104,000000,6.17735,6.23661,6.15168,6.1717,22746.328720686,0
+NCA.US,D,20051107,000000,6.13881,6.26219,6.13881,6.13881,35482.859988823,0
+NCA.US,D,20051108,000000,6.19113,6.22362,6.15813,6.22362,36407.244953692,0
+NCA.US,D,20051109,000000,6.23007,6.24265,6.14534,6.24265,11364.081975317,0
+NCA.US,D,20051110,000000,6.24265,6.26219,6.24265,6.25594,36407.244953692,0
+NCA.US,D,20051111,000000,6.23007,6.24265,6.11234,6.24265,19661.345273519,0
+NCA.US,D,20051114,000000,6.27565,6.27565,6.14534,6.19113,25193.52690825,0
+NCA.US,D,20051115,000000,6.15813,6.26921,6.15168,6.26921,42702.346930606,0
+NCA.US,D,20051116,000000,6.21045,6.21045,6.10602,6.18438,43469.303888356,0
+NCA.US,D,20051117,000000,6.14534,6.24959,6.12583,6.15813,34252.701394744,0
+NCA.US,D,20051118,000000,6.22362,6.23007,6.10602,6.17735,26107.820334201,0
+NCA.US,D,20051121,000000,6.14534,6.23007,6.14534,6.15168,18281.831903458,0
+NCA.US,D,20051122,000000,6.16527,6.17735,6.08648,6.16527,39630.482484032,0
+NCA.US,D,20051123,000000,6.22362,6.22362,6.11958,6.11958,20578.666161146,0
+NCA.US,D,20051125,000000,6.11234,6.17735,6.08648,6.09342,12911.114891414,0
+NCA.US,D,20051128,000000,6.10602,6.15813,6.0738,6.13881,42237.126986496,0
+NCA.US,D,20051129,000000,6.12583,6.12583,6.06745,6.08648,55920.24460512,0
+NCA.US,D,20051130,000000,6.11234,6.11234,6.06745,6.11234,35943.034163473,0
+NCA.US,D,20051201,000000,6.21045,6.21045,6.06745,6.10602,36252.84440825,0
+NCA.US,D,20051202,000000,6.22362,6.23007,6.11234,6.16527,47309.134446574,0
+NCA.US,D,20051205,000000,6.23007,6.24959,6.11958,6.24959,55758.779982435,0
+NCA.US,D,20051206,000000,6.22362,6.24959,6.19113,6.21045,18737.969462543,0
+NCA.US,D,20051207,000000,6.30805,6.30805,6.21045,6.27565,42099.882057214,0
+NCA.US,D,20051208,000000,6.24265,6.30132,6.14534,6.14534,54379.266612374,0
+NCA.US,D,20051209,000000,6.14534,6.29528,6.14534,6.24265,44244.334077242,0
+NCA.US,D,20051212,000000,6.30805,6.30805,6.23661,6.29528,105373.83107172,0
+NCA.US,D,20051213,000000,6.26219,6.29528,6.23661,6.29528,20888.476405922,0
+NCA.US,D,20051214,000000,6.32748,6.38574,6.24959,6.35998,75880.299430606,0
+NCA.US,D,20051215,000000,6.37365,6.37365,6.30805,6.31489,27339.997236062,0
+NCA.US,D,20051216,000000,6.25594,6.36642,6.11958,6.21045,156996.08925175,0
+NCA.US,D,20051219,000000,6.19113,6.26921,6.19113,6.24265,16129.306652295,0
+NCA.US,D,20051220,000000,6.19717,6.24265,6.11958,6.15813,42702.346930606,0
+NCA.US,D,20051221,000000,6.09342,6.2168,6.09342,6.1717,30258.470291085,0
+NCA.US,D,20051222,000000,6.15168,6.23661,6.08648,6.09342,55920.24460512,0
+NCA.US,D,20051223,000000,6.10602,6.23007,6.02148,6.08025,112141.21706999,0
+NCA.US,D,20051227,000000,6.08648,6.13881,6.08025,6.08025,24734.36188749,0
+NCA.US,D,20051228,000000,6.11234,6.14534,6.11234,6.13197,36407.244953692,0
+NCA.US,D,20051229,000000,6.19717,6.19717,6.11234,6.15168,33636.108366868,0
+NCA.US,D,20051230,000000,6.18438,6.19113,6.11234,6.15168,122731.27801031,0
+NCA.US,D,20060103,000000,6.1717,6.18438,6.10602,6.13197,52693.979613104,0
+NCA.US,D,20060104,000000,6.16527,6.19717,6.14534,6.1717,50693.836599599,0
+NCA.US,D,20060105,000000,6.1717,6.20361,6.15168,6.20361,25808.101628343,0
+NCA.US,D,20060106,000000,6.21045,6.24959,6.16527,6.24959,51306.393011909,0
+NCA.US,D,20060109,000000,6.24959,6.25594,6.23007,6.25594,22575.781712976,0
+NCA.US,D,20060110,000000,6.23007,6.25594,6.17735,6.2168,37171.174449768,0
+NCA.US,D,20060111,000000,6.22362,6.24959,6.13197,6.18438,46080.994160279,0
+NCA.US,D,20060112,000000,6.13881,6.20361,6.13881,6.18438,29182.71224245,0
+NCA.US,D,20060113,000000,6.15813,6.2168,6.15813,6.21045,13517.616380372,0
+NCA.US,D,20060117,000000,6.14534,6.21045,6.14534,6.18438,32410.995542249,0
+NCA.US,D,20060118,000000,6.1717,6.2168,6.1717,6.20361,20888.476405922,0
+NCA.US,D,20060119,000000,6.1717,6.19717,6.13881,6.13881,40237.993126882,0
+NCA.US,D,20060120,000000,6.1717,6.19717,6.16527,6.19113,15510.695316635,0
+NCA.US,D,20060123,000000,6.18438,6.19717,6.16527,6.19717,11520.500828542,0
+NCA.US,D,20060124,000000,6.2168,6.2168,6.09987,6.09987,95387.244158683,0
+NCA.US,D,20060125,000000,6.09987,6.13881,6.08648,6.10602,48850.11243932,0
+NCA.US,D,20060126,000000,6.09342,6.17735,6.09342,6.17735,23960.340852496,0
+NCA.US,D,20060127,000000,6.17735,6.23661,6.17735,6.23661,33636.108366868,0
+NCA.US,D,20060130,000000,6.24959,6.24959,6.19717,6.2168,36096.425555024,0
+NCA.US,D,20060131,000000,6.2168,6.22362,6.19113,6.19717,21512.133511041,0
+NCA.US,D,20060201,000000,6.2168,6.2168,6.10602,6.1717,52076.377431336,0
+NCA.US,D,20060202,000000,6.21045,6.2168,6.14534,6.14534,18433.204987225,0
+NCA.US,D,20060203,000000,6.10602,6.13197,6.06102,6.12583,33793.536373985,0
+NCA.US,D,20060206,000000,6.12583,6.14534,6.09342,6.13881,18737.969462543,0
+NCA.US,D,20060207,000000,6.0738,6.13197,6.0738,6.08648,29489.49502555,0
+NCA.US,D,20060208,000000,6.08025,6.15168,6.03476,6.05389,128105.02248404,0
+NCA.US,D,20060209,000000,6.05389,6.11958,6.04169,6.11234,67279.280810978,0
+NCA.US,D,20060210,000000,6.12583,6.13881,6.0738,6.13881,61287.934155489,0
+NCA.US,D,20060213,000000,6.06745,6.1717,6.05389,6.1717,64215.489595538,0
+NCA.US,D,20060214,000000,6.10602,6.13197,5.99561,6.09987,74661.241529338,0
+NCA.US,D,20060215,000000,6.06102,6.10602,6.04169,6.06745,27194.679075646,0
+NCA.US,D,20060216,000000,6.04169,6.14534,6.03476,6.12583,61595.726092482,0
+NCA.US,D,20060217,000000,6.10602,6.20361,6.0738,6.13881,46856.024349166,0
+NCA.US,D,20060221,000000,6.12583,6.21045,6.12583,6.21045,43469.303888356,0
+NCA.US,D,20060222,000000,6.17735,6.24265,6.15813,6.24265,50994.564459349,0
+NCA.US,D,20060223,000000,6.18438,6.23661,6.11958,6.23007,58833.671890684,0
+NCA.US,D,20060224,000000,6.16527,6.24265,6.16527,6.2168,44388.643083767,0
+NCA.US,D,20060227,000000,6.21045,6.2168,6.1717,6.1717,52693.979613104,0
+NCA.US,D,20060228,000000,6.2168,6.22362,6.04704,6.12583,123806.02690506,0
+NCA.US,D,20060301,000000,6.14534,6.19113,6.09342,6.15168,133489.86765057,0
+NCA.US,D,20060302,000000,6.16527,6.19717,6.13881,6.19717,38551.696973721,0
+NCA.US,D,20060303,000000,6.15813,6.19113,6.10602,6.11958,29803.341885894,0
+NCA.US,D,20060306,000000,6.06745,6.13197,6.06102,6.06102,19972.164672188,0
+NCA.US,D,20060307,000000,6.12583,6.16527,6.09987,6.14534,79574.811828406,0
+NCA.US,D,20060308,000000,6.14534,6.16527,6.13197,6.15813,34866.266960946,0
+NCA.US,D,20060309,000000,6.1717,6.18438,6.14534,6.1717,29035.375774249,0
+NCA.US,D,20060310,000000,6.18438,6.18438,6.13197,6.15813,31638.992815038,0
+NCA.US,D,20060313,000000,6.19717,6.2168,6.09342,6.14534,62366.7196658,0
+NCA.US,D,20060314,000000,6.10602,6.2168,6.10602,6.16527,26275.339880236,0
+NCA.US,D,20060315,000000,6.14534,6.20361,6.14534,6.16527,13216.888520622,0
+NCA.US,D,20060316,000000,6.11234,6.22362,6.09342,6.22362,54379.266612374,0
+NCA.US,D,20060317,000000,6.21045,6.23007,6.18438,6.23007,20274.910839721,0
+NCA.US,D,20060320,000000,6.23661,6.24265,6.19717,6.23007,26275.339880236,0
+NCA.US,D,20060321,000000,6.16527,6.23007,6.16527,6.19113,38095.559414636,0
+NCA.US,D,20060322,000000,6.24265,6.28853,6.1717,6.22362,113518.71213227,0
+NCA.US,D,20060323,000000,6.18438,6.25594,6.16527,6.19717,41931.353357287,0
+NCA.US,D,20060324,000000,6.25594,6.26921,6.19717,6.26921,27034.223606853,0
+NCA.US,D,20060327,000000,6.25594,6.26219,6.17735,6.21045,15206.93999521,0
+NCA.US,D,20060328,000000,6.24265,6.27565,6.23661,6.27565,27963.654341181,0
+NCA.US,D,20060329,000000,6.26921,6.26921,6.18438,6.23661,33636.108366868,0
+NCA.US,D,20060330,000000,6.2168,6.27565,6.2168,6.2168,23347.784440187,0
+NCA.US,D,20060331,000000,6.22362,6.25594,6.22362,6.22362,24266.114481705,0
+NCA.US,D,20060403,000000,6.24959,6.26921,6.2168,6.25594,28728.592991149,0
+NCA.US,D,20060404,000000,6.24265,6.26921,6.20361,6.20361,35023.694968063,0
+NCA.US,D,20060405,000000,6.24265,6.25594,6.2168,6.23661,7986.4438995348,0
+NCA.US,D,20060406,000000,6.22362,6.24265,6.11958,6.16527,41477.234105986,0
+NCA.US,D,20060407,000000,6.15168,6.20361,6.08648,6.13197,43932.505524683,0
+NCA.US,D,20060410,000000,6.08648,6.19113,6.04704,6.11234,51460.793557351,0
+NCA.US,D,20060411,000000,6.11958,6.13197,6.00176,6.08648,27194.679075646,0
+NCA.US,D,20060412,000000,6.05389,6.08648,6.0085,6.0085,37945.195484762,0
+NCA.US,D,20060413,000000,5.99561,6.05389,5.97629,6.01514,37782.721708186,0
+NCA.US,D,20060417,000000,5.95032,6.08648,5.95032,5.99561,51616.203256685,0
+NCA.US,D,20060418,000000,5.96965,6.06102,5.96965,6.06102,30418.925759878,0
+NCA.US,D,20060419,000000,6.0085,6.11234,6.0085,6.06102,23347.784440187,0
+NCA.US,D,20060420,000000,6.10602,6.13197,6.02148,6.04169,45932.648538188,0
+NCA.US,D,20060421,000000,6.10602,6.11234,6.02148,6.08025,21512.133511041,0
+NCA.US,D,20060424,000000,6.13197,6.13197,6.04169,6.08648,11672.883066202,0
+NCA.US,D,20060425,000000,6.03476,6.08648,6.01514,6.04704,19816.754972853,0
+NCA.US,D,20060426,000000,6.06102,6.08648,6.03476,6.0738,23960.340852496,0
+NCA.US,D,20060427,000000,6.08648,6.08648,6.01514,6.02803,18125.413050234,0
+NCA.US,D,20060428,000000,6.08648,6.08648,6.05389,6.08025,29182.71224245,0
+NCA.US,D,20060501,000000,6.08025,6.11234,6.05389,6.11234,26727.440823752,0
+NCA.US,D,20060502,000000,6.13197,6.13197,6.08025,6.13197,18903.470700794,0
+NCA.US,D,20060503,000000,6.13197,6.13881,6.06745,6.08648,22120.653307783,0
+NCA.US,D,20060504,000000,6.10602,6.1717,6.08648,6.15168,10599.143325349,0
+NCA.US,D,20060505,000000,6.11234,6.13197,6.08025,6.08025,13216.888520622,0
+NCA.US,D,20060508,000000,6.13881,6.13881,6.04169,6.04169,44698.453328543,0
+NCA.US,D,20060509,000000,6.02148,6.1717,6.02148,6.08648,51153.001620358,0
+NCA.US,D,20060510,000000,6.12583,6.12583,6.05389,6.11234,22120.653307783,0
+NCA.US,D,20060511,000000,6.00176,6.0738,6.00176,6.05389,15671.150785427,0
+NCA.US,D,20060512,000000,6.00176,6.04169,5.93656,6.0085,39021.962687289,0
+NCA.US,D,20060515,000000,5.98918,6.01514,5.98918,6.01514,15055.566911443,0
+NCA.US,D,20060516,000000,6.06745,6.06745,5.93656,5.97629,44087.915224017,0
+NCA.US,D,20060517,000000,5.943,6.00176,5.943,5.98918,29182.71224245,0
+NCA.US,D,20060518,000000,6.00176,6.02803,6.00176,6.02803,9062.2019481706,0
+NCA.US,D,20060519,000000,6.04704,6.05389,5.98918,6.05389,45322.110433662,0
+NCA.US,D,20060522,000000,5.99561,6.06102,5.99561,6.03476,40096.711582034,0
+NCA.US,D,20060523,000000,6.0085,6.02803,5.93091,5.95032,54993.841332467,0
+NCA.US,D,20060524,000000,5.943,5.97629,5.943,5.96292,50078.252725615,0
+NCA.US,D,20060525,000000,5.99561,6.00176,5.943,5.943,93553.611537321,0
+NCA.US,D,20060526,000000,6.00176,6.00176,5.95032,5.95647,9366.9664234876,0
+NCA.US,D,20060530,000000,5.95032,6.00176,5.95032,5.98918,28415.755284698,0
+NCA.US,D,20060531,000000,6.00176,6.04169,5.95032,6.04169,52385.178522219,0
+NCA.US,D,20060601,000000,6.06745,6.06745,6.02803,6.06745,29182.71224245,0
+NCA.US,D,20060602,000000,6.09987,6.14534,5.98918,6.09342,79420.411282965,0
+NCA.US,D,20060605,000000,6.04704,6.09987,6.04169,6.0738,15055.566911443,0
+NCA.US,D,20060606,000000,6.05389,6.08025,6.00176,6.05389,17666.248029474,0
+NCA.US,D,20060607,000000,6.02148,6.05389,6.0085,6.04169,28574.192445707,0
+NCA.US,D,20060608,000000,6.04704,6.04704,5.98918,6.02803,11520.500828542,0
+NCA.US,D,20060609,000000,6.0085,6.04169,5.99561,6.02803,27490.361165937,0
+NCA.US,D,20060612,000000,6.01514,6.03476,5.97629,6.02148,30418.925759878,0
+NCA.US,D,20060613,000000,6.00176,6.0085,5.95647,5.95647,37171.174449768,0
+NCA.US,D,20060614,000000,5.98234,5.98918,5.943,5.95647,29803.341885894,0
+NCA.US,D,20060615,000000,5.99561,6.02803,5.99561,6.01514,23195.402202528,0
+NCA.US,D,20060616,000000,6.02148,6.05389,5.98918,6.04169,19211.262637787,0
+NCA.US,D,20060619,000000,6.04704,6.04704,5.98918,5.98918,20888.476405922,0
+NCA.US,D,20060620,000000,5.943,6.03476,5.943,5.96292,39630.482484032,0
+NCA.US,D,20060621,000000,5.95647,6.01514,5.95647,5.99561,60064.839638654,0
+NCA.US,D,20060622,000000,5.97629,6.05389,5.96292,6.02803,62518.092749567,0
+NCA.US,D,20060623,000000,5.98918,6.02148,5.96965,6.00176,43469.303888356,0
+NCA.US,D,20060626,000000,6.06745,6.06745,5.95647,5.95647,49315.332383431,0
+NCA.US,D,20060627,000000,5.89812,6.0085,5.89812,5.98234,31337.255801397,0
+NCA.US,D,20060628,000000,5.96965,6.0085,5.96292,6.00176,20274.910839721,0
+NCA.US,D,20060629,000000,5.98918,6.0085,5.95647,5.96292,12601.304646638,0
+NCA.US,D,20060630,000000,5.98918,6.0085,5.96292,6.0085,30418.925759878,0
+NCA.US,D,20060703,000000,5.98234,6.04169,5.98234,6.04169,24734.36188749,0
+NCA.US,D,20060705,000000,6.10602,6.10602,5.95032,6.02803,28102.917578247,0
+NCA.US,D,20060706,000000,6.08025,6.08025,5.99561,6.04704,9828.1497520304,0
+NCA.US,D,20060707,000000,6.00176,6.08025,5.98918,5.98918,23960.340852496,0
+NCA.US,D,20060710,000000,6.04169,6.04169,5.96965,6.00176,60525.013813305,0
+NCA.US,D,20060711,000000,5.99561,6.0085,5.99561,5.99561,37171.174449768,0
+NCA.US,D,20060712,000000,5.95647,6.00176,5.89812,5.98918,82339.89349188,0
+NCA.US,D,20060713,000000,5.96292,5.98918,5.93091,5.95647,57912.314387491,0
+NCA.US,D,20060714,000000,5.97629,6.00176,5.95032,5.98234,9984.568605256,0
+NCA.US,D,20060717,000000,5.98234,6.02803,5.95647,6.02803,30565.253074186,0
+NCA.US,D,20060718,000000,5.96965,6.0085,5.943,6.0085,37637.403547769,0
+NCA.US,D,20060719,000000,5.96292,6.03476,5.96292,6.01514,47771.326929009,0
+NCA.US,D,20060720,000000,6.04169,6.04169,6.00176,6.0085,21200.304958482,0
+NCA.US,D,20060721,000000,6.06745,6.06745,6.0085,6.03476,11208.672275983,0
+NCA.US,D,20060724,000000,6.05389,6.08648,6.02803,6.06102,22432.481860343,0
+NCA.US,D,20060725,000000,6.05389,6.05389,6.02803,6.02803,26727.440823752,0
+NCA.US,D,20060726,000000,6.0085,6.05389,6.0085,6.05389,37171.174449768,0
+NCA.US,D,20060727,000000,6.05389,6.09342,6.01514,6.04704,47771.326929009,0
+NCA.US,D,20060728,000000,6.08025,6.09342,5.98918,6.02803,84801.219833927,0
+NCA.US,D,20060731,000000,6.02803,6.04704,5.99561,6.04704,40710.277148235,0
+NCA.US,D,20060801,000000,6.04704,6.09342,6.02148,6.0738,26419.64888676,0
+NCA.US,D,20060802,000000,6.02803,6.08648,6.02803,6.06745,38705.088365271,0
+NCA.US,D,20060803,000000,6.08648,6.09342,6.04704,6.0738,33187.034885026,0
+NCA.US,D,20060804,000000,6.0738,6.11958,6.05389,6.0738,31032.491326079,0
+NCA.US,D,20060807,000000,6.06102,6.11958,6.06102,6.06102,14750.802436126,0
+NCA.US,D,20060808,000000,6.11234,6.11234,6.06745,6.08025,29803.341885894,0
+NCA.US,D,20060809,000000,6.02148,6.12583,6.02148,6.09987,113060.5562654,0
+NCA.US,D,20060810,000000,6.11958,6.11958,6.08648,6.08648,4305.0505023269,0
+NCA.US,D,20060811,000000,6.06102,6.10602,5.99561,6.0738,65892.703363674,0
+NCA.US,D,20060814,000000,6.05389,6.08025,6.04704,6.0738,8755.4191650699,0
+NCA.US,D,20060815,000000,6.05389,6.08025,6.0085,6.08025,73272.645774251,0
+NCA.US,D,20060816,000000,6.08025,6.10602,6.06745,6.09342,35643.315457615,0
+NCA.US,D,20060817,000000,6.08648,6.11958,6.06745,6.11234,19507.95388197,0
+NCA.US,D,20060818,000000,6.11958,6.11958,6.05389,6.08025,65892.703363674,0
+NCA.US,D,20060821,000000,6.08025,6.10602,6.04704,6.08025,47931.782397801,0
+NCA.US,D,20060822,000000,6.05389,6.0738,6.03476,6.06745,41173.478784561,0
+NCA.US,D,20060823,000000,6.0738,6.10602,6.04169,6.08025,37479.975540652,0
+NCA.US,D,20060824,000000,6.08025,6.09342,6.05389,6.08648,31638.992815038,0
+NCA.US,D,20060825,000000,6.08648,6.10602,6.06745,6.10602,60985.187987955,0
+NCA.US,D,20060828,000000,6.09342,6.13881,6.08648,6.12583,29956.733277443,0
+NCA.US,D,20060829,000000,6.12583,6.15168,6.08025,6.15168,65892.703363674,0
+NCA.US,D,20060830,000000,6.15813,6.17735,6.11234,6.13881,48386.910802994,0
+NCA.US,D,20060831,000000,6.15813,6.16527,6.11958,6.16527,48237.556027011,0
+NCA.US,D,20060901,000000,6.16527,6.1717,6.11958,6.16527,39163.244232139,0
+NCA.US,D,20060905,000000,6.1717,6.17735,6.13197,6.15813,25965.529635459,0
+NCA.US,D,20060906,000000,6.18438,6.18438,6.13197,6.13197,40710.277148235,0
+NCA.US,D,20060907,000000,6.15813,6.17735,6.13197,6.15813,33331.34389155,0
+NCA.US,D,20060908,000000,6.18438,6.19717,6.15168,6.19717,34715.903031071,0
+NCA.US,D,20060911,000000,6.15168,6.19717,6.15168,6.16527,16750.945449631,0
+NCA.US,D,20060912,000000,6.15168,6.20361,6.15168,6.20361,19350.525874851,0
+NCA.US,D,20060913,000000,6.17735,6.19717,6.12583,6.18438,25035.08974724,0
+NCA.US,D,20060914,000000,6.15813,6.24265,6.15813,6.24265,32410.995542249,0
+NCA.US,D,20060915,000000,6.24959,6.24959,6.19113,6.22362,33187.034885026,0
+NCA.US,D,20060918,000000,6.20361,6.22362,6.16527,6.20361,43932.505524683,0
+NCA.US,D,20060919,000000,6.18438,6.25594,6.1717,6.25594,33023.551954558,0
+NCA.US,D,20060920,000000,6.25594,6.30132,6.23007,6.29528,43010.138867598,0
+NCA.US,D,20060921,000000,6.24959,6.33471,6.22362,6.30805,26275.339880236,0
+NCA.US,D,20060922,000000,6.27565,6.35998,6.24959,6.32748,35023.694968063,0
+NCA.US,D,20060925,000000,6.31489,6.53626,6.2822,6.35998,98466.1726825,0
+NCA.US,D,20060926,000000,6.32104,6.49068,6.32104,6.49068,29035.375774249,0
+NCA.US,D,20060927,000000,6.49068,6.49068,6.41161,6.43896,41315.769483302,0
+NCA.US,D,20060928,000000,6.43896,6.522,6.43896,6.51675,14750.802436126,0
+NCA.US,D,20060929,000000,6.50347,6.52944,6.41161,6.43152,48237.556027011,0
+NCA.US,D,20061002,000000,6.49644,6.49644,6.37959,6.38574,31183.864409846,0
+NCA.US,D,20061003,000000,6.39239,6.48346,6.37365,6.41161,25497.282229674,0
+NCA.US,D,20061004,000000,6.42488,6.45748,6.37365,6.38574,20737.103322155,0
+NCA.US,D,20061005,000000,6.45154,6.45154,6.32104,6.33471,52385.178522219,0
+NCA.US,D,20061006,000000,6.30805,6.45748,6.30805,6.45748,12438.830870061,0
+NCA.US,D,20061009,000000,6.37959,6.45154,6.36642,6.37365,14750.802436126,0
+NCA.US,D,20061010,000000,6.38574,6.43152,6.2822,6.39239,19972.164672188,0
+NCA.US,D,20061011,000000,6.32104,6.35998,6.29528,6.32104,30107.097207319,0
+NCA.US,D,20061012,000000,6.34065,6.3474,6.29528,6.30805,19507.95388197,0
+NCA.US,D,20061013,000000,6.32748,6.33471,6.30132,6.32748,17516.893253491,0
+NCA.US,D,20061016,000000,6.32748,6.33471,6.28853,6.31489,24427.579104389,0
+NCA.US,D,20061017,000000,6.32104,6.32104,6.26921,6.27565,25652.691929008,0
+NCA.US,D,20061018,000000,6.26219,6.32748,6.26219,6.28853,21654.424209782,0
+NCA.US,D,20061019,000000,6.30132,6.37959,6.26921,6.30805,42860.784091614,0
+NCA.US,D,20061020,000000,6.26921,6.3474,6.24959,6.28853,52693.979613104,0
+NCA.US,D,20061023,000000,6.26219,6.3474,6.26219,6.26219,22746.328720686,0
+NCA.US,D,20061024,000000,6.24959,6.33471,6.24265,6.29528,46856.024349166,0
+NCA.US,D,20061025,000000,6.30132,6.36642,6.26921,6.26921,47771.326929009,0
+NCA.US,D,20061026,000000,6.21045,6.38574,6.21045,6.30805,47931.782397801,0
+NCA.US,D,20061027,000000,6.34065,6.38574,6.34065,6.34065,33187.034885026,0
+NCA.US,D,20061030,000000,6.3474,6.37365,6.30805,6.30805,10440.70616434,0
+NCA.US,D,20061031,000000,6.30805,6.36642,6.25594,6.35363,48085.173789351,0
+NCA.US,D,20061101,000000,6.35363,6.40606,6.31489,6.39239,25652.691929008,0
+NCA.US,D,20061102,000000,6.40606,6.41161,6.35998,6.37959,33023.551954558,0
+NCA.US,D,20061103,000000,6.38574,6.41161,6.37365,6.37365,24571.888110913,0
+NCA.US,D,20061106,000000,6.40606,6.41893,6.37959,6.40606,11364.081975317,0
+NCA.US,D,20061107,000000,6.40606,6.42488,6.39972,6.39972,13054.414744046,0
+NCA.US,D,20061108,000000,6.39972,6.41893,6.39972,6.39972,36872.464897802,0
+NCA.US,D,20061109,000000,6.40606,6.43152,6.40606,6.41161,12438.830870061,0
+NCA.US,D,20061110,000000,6.41161,6.43152,6.41161,6.41161,10294.378850032,0
+NCA.US,D,20061113,000000,6.53626,6.53626,6.42488,6.43152,33331.34389155,0
+NCA.US,D,20061114,000000,6.46423,6.47721,6.42488,6.42488,25342.881684232,0
+NCA.US,D,20061115,000000,6.42488,6.49068,6.39972,6.39972,33489.78105256,0
+NCA.US,D,20061116,000000,6.39972,6.43896,6.29528,6.37959,48237.556027011,0
+NCA.US,D,20061117,000000,6.37959,6.40606,6.37365,6.37959,17205.06470093,0
+NCA.US,D,20061120,000000,6.42488,6.42488,6.30132,6.33471,30107.097207319,0
+NCA.US,D,20061121,000000,6.32104,6.36642,6.26921,6.32748,45009.272727211,0
+NCA.US,D,20061122,000000,6.30805,6.49068,6.30805,6.41161,27194.679075646,0
+NCA.US,D,20061124,000000,6.37365,6.43152,6.37365,6.43152,1522.8132226937,0
+NCA.US,D,20061127,000000,6.37959,6.41893,6.37959,6.41893,7522.2331093167,0
+NCA.US,D,20061128,000000,6.37365,6.43152,6.3474,6.36642,33636.108366868,0
+NCA.US,D,20061129,000000,6.34065,6.41161,6.34065,6.37365,9535.4951234146,0
+NCA.US,D,20061130,000000,6.42488,6.42488,6.32748,6.35998,23656.58553107,0
+NCA.US,D,20061201,000000,6.40606,6.45748,6.36642,6.41893,56687.201562871,0
+NCA.US,D,20061204,000000,6.48346,6.49644,6.39239,6.39239,17355.428630807,0
+NCA.US,D,20061205,000000,6.38574,6.48346,6.38574,6.39972,20274.910839721,0
+NCA.US,D,20061206,000000,6.37365,6.41893,6.37365,6.39972,12438.830870061,0
+NCA.US,D,20061207,000000,6.37959,6.47106,6.37959,6.4445,19972.164672188,0
+NCA.US,D,20061208,000000,6.62733,6.62733,6.39972,6.39972,27194.679075646,0
+NCA.US,D,20061211,000000,6.43896,6.48346,6.40606,6.43896,13216.888520622,0
+NCA.US,D,20061212,000000,6.40606,6.53626,6.40606,6.5099,45627.884062871,0
+NCA.US,D,20061213,000000,6.51675,6.522,6.42488,6.4445,17053.691617164,0
+NCA.US,D,20061214,000000,6.45748,6.51675,6.40606,6.51675,56065.562765536,0
+NCA.US,D,20061215,000000,6.47721,6.54261,6.40606,6.40606,35482.859988823,0
+NCA.US,D,20061218,000000,6.50347,6.50347,6.41161,6.42488,15359.322232868,0
+NCA.US,D,20061219,000000,6.41893,6.4445,6.39239,6.4445,27657.880711972,0
+NCA.US,D,20061220,000000,6.42488,6.4445,6.39239,6.40606,29956.733277443,0
+NCA.US,D,20061221,000000,6.84168,6.84168,6.49068,6.49068,91394.022208915,0
+NCA.US,D,20061222,000000,6.45748,6.45748,6.41161,6.41893,24427.579104389,0
+NCA.US,D,20061226,000000,6.42488,6.49068,6.41161,6.41893,12911.114891414,0
+NCA.US,D,20061227,000000,6.48346,6.52944,6.43152,6.45154,28102.917578247,0
+NCA.US,D,20061228,000000,6.5099,6.52944,6.4445,6.4445,16278.661428279,0
+NCA.US,D,20061229,000000,6.50347,6.57452,6.47106,6.55559,36252.84440825,0
+NCA.US,D,20070103,000000,6.52944,6.53626,6.4445,6.45154,49612.023627612,0
+NCA.US,D,20070104,000000,6.50347,6.52944,6.4445,6.47106,24882.707509581,0
+NCA.US,D,20070105,000000,6.45748,6.49068,6.2822,6.35998,75579.571570856,0
+NCA.US,D,20070108,000000,6.42488,6.42488,6.30805,6.34065,36252.84440825,0
+NCA.US,D,20070109,000000,6.39239,6.39239,6.32748,6.35998,23656.58553107,0
+NCA.US,D,20070110,000000,6.32104,6.35998,6.31489,6.34065,20127.574371522,0
+NCA.US,D,20070111,000000,6.35998,6.43152,6.2822,6.35998,59905.393323753,0
+NCA.US,D,20070112,000000,6.32748,6.45748,6.31489,6.36642,38551.696973721,0
+NCA.US,D,20070116,000000,6.33471,6.42488,6.33471,6.37365,13216.888520622,0
+NCA.US,D,20070117,000000,6.35998,6.46423,6.35998,6.4445,19211.262637787,0
+NCA.US,D,20070118,000000,6.39239,6.49068,6.39239,6.39972,23347.784440187,0
+NCA.US,D,20070119,000000,6.45154,6.47106,6.45154,6.45748,13971.735631672,0
+NCA.US,D,20070122,000000,6.45154,6.48346,6.39239,6.40606,20127.574371522,0
+NCA.US,D,20070123,000000,6.41893,6.41893,6.37365,6.39239,33946.927765535,0
+NCA.US,D,20070124,000000,6.34065,6.41893,6.34065,6.38574,25808.101628343,0
+NCA.US,D,20070125,000000,6.38574,6.39972,6.34065,6.34065,31638.992815038,0
+NCA.US,D,20070126,000000,6.41161,6.42488,6.36642,6.37365,35023.694968063,0
+NCA.US,D,20070129,000000,6.35998,6.43152,6.35998,6.42488,34558.475023953,0
+NCA.US,D,20070130,000000,6.35998,6.43896,6.35998,6.43152,30724.699389086,0
+NCA.US,D,20070131,000000,6.39239,6.49068,6.38574,6.42488,31183.864409846,0
+NCA.US,D,20070201,000000,6.47106,6.5099,6.45748,6.49068,45009.272727211,0
+NCA.US,D,20070202,000000,6.51675,6.522,6.45748,6.45748,14897.129750433,0
+NCA.US,D,20070205,000000,6.46423,6.53626,6.41893,6.49068,35172.040590154,0
+NCA.US,D,20070206,000000,6.45748,6.49644,6.45748,6.49644,8295.2449904189,0
+NCA.US,D,20070207,000000,6.45748,6.5099,6.45154,6.46423,31487.619731271,0
+NCA.US,D,20070208,000000,6.4445,6.47721,6.42488,6.42488,43779.114133133,0
+NCA.US,D,20070209,000000,6.45748,6.45748,6.35998,6.39239,34866.266960946,0
+NCA.US,D,20070212,000000,6.35998,6.45154,6.35998,6.39239,57586.357680446,0
+NCA.US,D,20070213,000000,6.39239,6.42488,6.35998,6.38574,37333.648226344,0
+NCA.US,D,20070214,000000,6.37959,6.43152,6.35363,6.43152,28574.192445707,0
+NCA.US,D,20070215,000000,6.43896,6.4445,6.39972,6.39972,10440.70616434,0
+NCA.US,D,20070216,000000,6.39972,6.43152,6.39239,6.39972,28574.192445707,0
+NCA.US,D,20070220,000000,6.39972,6.42488,6.34065,6.34065,45627.884062871,0
+NCA.US,D,20070221,000000,6.36642,6.37365,6.33471,6.34065,23503.194139521,0
+NCA.US,D,20070222,000000,6.34065,6.40606,6.34065,6.40606,34408.111094078,0
+NCA.US,D,20070223,000000,6.34065,6.39239,6.34065,6.37365,35482.859988823,0
+NCA.US,D,20070226,000000,6.37959,6.41893,6.37365,6.41893,10294.378850032,0
+NCA.US,D,20070227,000000,6.39972,6.46423,6.39239,6.45154,20737.103322155,0
+NCA.US,D,20070228,000000,6.47106,6.47106,6.3474,6.39239,41931.353357287,0
+NCA.US,D,20070301,000000,6.40606,6.41893,6.3474,6.38574,23041.001657086,0
+NCA.US,D,20070302,000000,6.39239,6.42488,6.37959,6.40606,19211.262637787,0
+NCA.US,D,20070305,000000,6.39239,6.47721,6.37365,6.39972,22432.481860343,0
+NCA.US,D,20070306,000000,6.38574,6.43152,6.37959,6.37959,19211.262637787,0
+NCA.US,D,20070307,000000,6.37959,6.45748,6.37365,6.43896,26888.905446437,0
+NCA.US,D,20070308,000000,6.43896,6.48346,6.37959,6.45154,56834.538031071,0
+NCA.US,D,20070309,000000,6.4445,6.4445,6.37365,6.37365,21654.424209782,0
+NCA.US,D,20070312,000000,6.39239,6.45154,6.38574,6.4445,14280.536722558,0
+NCA.US,D,20070313,000000,6.41893,6.45748,6.37959,6.41893,26275.339880236,0
+NCA.US,D,20070314,000000,6.43896,6.43896,6.35363,6.36642,13369.270758282,0
+NCA.US,D,20070315,000000,6.35363,6.39972,6.3474,6.35998,28276.492047632,0
+NCA.US,D,20070316,000000,6.37365,6.37959,6.3474,6.3474,10906.935262342,0
+NCA.US,D,20070319,000000,6.36642,6.38574,6.3474,6.3474,13216.888520622,0
+NCA.US,D,20070320,000000,6.3474,6.37365,6.3474,6.35363,13668.989464138,0
+NCA.US,D,20070321,000000,6.35363,6.36642,6.34065,6.35998,33023.551954558,0
+NCA.US,D,20070322,000000,6.35998,6.41161,6.3474,6.41161,53149.108018296,0
+NCA.US,D,20070323,000000,6.41161,6.41161,6.3474,6.35363,59764.111778904,0
+NCA.US,D,20070326,000000,6.37959,6.49068,6.37959,6.42488,67898.90130053,0
+NCA.US,D,20070327,000000,6.43152,6.47106,6.42488,6.45748,32558.332010448,0
+NCA.US,D,20070328,000000,6.45748,6.49068,6.43896,6.45748,29803.341885894,0
+NCA.US,D,20070329,000000,6.45748,6.49068,6.43152,6.47721,30107.097207319,0
+NCA.US,D,20070330,000000,6.51675,6.54261,6.45748,6.51675,22575.781712976,0
+NCA.US,D,20070402,000000,6.54261,6.54261,6.47721,6.48346,22746.328720686,0
+NCA.US,D,20070403,000000,6.49068,6.50347,6.48346,6.50347,12137.09385642,0
+NCA.US,D,20070404,000000,6.48346,6.5099,6.48346,6.5099,8295.2449904189,0
+NCA.US,D,20070405,000000,6.5099,6.55559,6.49068,6.49068,33331.34389155,0
+NCA.US,D,20070409,000000,6.45748,6.57452,6.45748,6.49068,53454.881647505,0
+NCA.US,D,20070410,000000,6.47721,6.55559,6.47721,6.55559,20274.910839721,0
+NCA.US,D,20070411,000000,6.52944,6.52944,6.45748,6.46423,45769.16560772,0
+NCA.US,D,20070412,000000,6.46423,6.52944,6.4445,6.4445,43469.303888356,0
+NCA.US,D,20070413,000000,6.45154,6.46423,6.39239,6.39972,19972.164672188,0
+NCA.US,D,20070416,000000,6.42488,6.43152,6.3474,6.37365,30258.470291085,0
+NCA.US,D,20070417,000000,6.35363,6.39239,6.34065,6.35363,27963.654341181,0
+NCA.US,D,20070418,000000,6.38574,6.38574,6.3474,6.36642,32870.160563008,0
+NCA.US,D,20070419,000000,6.36642,6.43896,6.36642,6.39972,36715.036890684,0
+NCA.US,D,20070420,000000,6.37959,6.38574,6.35363,6.36642,31798.439129939,0
+NCA.US,D,20070423,000000,6.45748,6.45748,6.3474,6.35998,66511.314699335,0
+NCA.US,D,20070424,000000,6.35998,6.41161,6.35998,6.39239,18737.969462543,0
+NCA.US,D,20070425,000000,6.39972,6.40606,6.33471,6.40606,42237.126986496,0
+NCA.US,D,20070426,000000,6.40606,6.43896,6.37365,6.42488,25193.52690825,0
+NCA.US,D,20070427,000000,6.39239,6.51675,6.39239,6.51675,39480.118554156,0
+NCA.US,D,20070430,000000,6.51675,6.52944,6.49068,6.52944,19507.95388197,0
+NCA.US,D,20070501,000000,6.49068,6.71157,6.49068,6.522,74037.584424218,0
+NCA.US,D,20070502,000000,6.58819,6.58819,6.5099,6.5099,34715.903031071,0
+NCA.US,D,20070503,000000,6.51675,6.56848,6.50347,6.54261,32251.549227348,0
+NCA.US,D,20070504,000000,6.53626,6.56203,6.50347,6.5099,16278.661428279,0
+NCA.US,D,20070507,000000,6.51675,6.58145,6.51675,6.58145,26584.140971119,0
+NCA.US,D,20070508,000000,6.54885,6.60097,6.522,6.522,22885.591957752,0
+NCA.US,D,20070509,000000,6.52944,6.60732,6.522,6.58145,26419.64888676,0
+NCA.US,D,20070510,000000,6.59434,6.60732,6.54261,6.60732,28415.755284698,0
+NCA.US,D,20070511,000000,6.60097,6.60097,6.56848,6.58145,6442.4384451136,0
+NCA.US,D,20070514,000000,6.58145,6.58145,6.55559,6.55559,15206.93999521,0
+NCA.US,D,20070515,000000,6.55559,6.62733,6.55559,6.62733,19972.164672188,0
+NCA.US,D,20070516,000000,6.62733,6.63348,6.55559,6.57452,28415.755284698,0
+NCA.US,D,20070517,000000,6.58145,6.63962,6.58145,6.58145,6913.7133125742,0
+NCA.US,D,20070518,000000,6.56848,6.64656,6.56203,6.56203,33023.551954558,0
+NCA.US,D,20070521,000000,6.53626,6.57452,6.53626,6.56203,17666.248029474,0
+NCA.US,D,20070522,000000,6.57452,6.57452,6.45748,6.47106,54220.829451364,0
+NCA.US,D,20070523,000000,6.46423,6.47721,6.40606,6.40606,70204.817943245,0
+NCA.US,D,20070524,000000,6.43152,6.4445,6.40606,6.40606,18903.470700794,0
+NCA.US,D,20070525,000000,6.39239,6.42488,6.34065,6.38574,42399.600763071,0
+NCA.US,D,20070529,000000,6.34065,6.40606,6.34065,6.39972,37637.403547769,0
+NCA.US,D,20070530,000000,6.41893,6.41893,6.37959,6.41161,14446.037960808,0
+NCA.US,D,20070531,000000,6.43152,6.43152,6.3474,6.41161,40096.711582034,0
+NCA.US,D,20070601,000000,6.47721,6.5099,6.36642,6.43152,48850.11243932,0
+NCA.US,D,20070604,000000,6.39239,6.43896,6.29528,6.3474,59594.573925085,0
+NCA.US,D,20070605,000000,6.31489,6.35998,6.31489,6.35363,24266.114481705,0
+NCA.US,D,20070606,000000,6.35998,6.35998,6.31489,6.34065,17974.039966467,0
+NCA.US,D,20070607,000000,6.32748,6.37365,6.24959,6.2822,34252.701394744,0
+NCA.US,D,20070608,000000,6.23661,6.34065,6.13197,6.25594,60218.231030203,0
+NCA.US,D,20070611,000000,6.21045,6.24959,6.16527,6.19717,20888.476405922,0
+NCA.US,D,20070612,000000,6.19717,6.19717,6.13881,6.1717,64524.290686423,0
+NCA.US,D,20070613,000000,6.13881,6.19717,6.13881,6.15168,21200.304958482,0
+NCA.US,D,20070614,000000,6.13881,6.1717,6.11234,6.12583,39932.219497673,0
+NCA.US,D,20070615,000000,6.11234,6.20361,6.10602,6.15168,27657.880711972,0
+NCA.US,D,20070618,000000,6.14534,6.30805,6.12583,6.13881,53305.526871521,0
+NCA.US,D,20070619,000000,6.13197,6.19717,6.13197,6.13197,28415.755284698,0
+NCA.US,D,20070620,000000,6.14534,6.23007,6.09342,6.09342,44087.915224017,0
+NCA.US,D,20070621,000000,6.08648,6.19717,6.08648,6.15168,48540.302194543,0
+NCA.US,D,20070622,000000,6.19113,6.19113,6.04704,6.11234,223969.59643353,0
+NCA.US,D,20070625,000000,6.08025,6.12583,6.06745,6.0738,35172.040590154,0
+NCA.US,D,20070626,000000,6.0738,6.10602,6.02148,6.04169,45461.373670727,0
+NCA.US,D,20070627,000000,6.04169,6.11234,5.98918,6.08025,42237.126986496,0
+NCA.US,D,20070628,000000,6.09342,6.09342,6.06745,6.08025,24266.114481705,0
+NCA.US,D,20070629,000000,6.09342,6.12583,6.09342,6.12583,23195.402202528,0
+NCA.US,D,20070702,000000,6.13197,6.13881,6.06102,6.09987,42399.600763071,0
+NCA.US,D,20070703,000000,6.0738,6.13881,6.0738,6.10602,9828.1497520304,0
+NCA.US,D,20070705,000000,6.10602,6.15168,6.06102,6.15168,23503.194139521,0
+NCA.US,D,20070706,000000,6.11958,6.14534,6.10602,6.11234,15671.150785427,0
+NCA.US,D,20070709,000000,6.15168,6.16527,6.09342,6.09342,7216.4594801078,0
+NCA.US,D,20070710,000000,6.09987,6.13881,6.09342,6.09342,19350.525874851,0
+NCA.US,D,20070711,000000,6.04169,6.13881,6.04169,6.08648,40408.540134593,0
+NCA.US,D,20070712,000000,6.05389,6.0738,6.03476,6.03476,27797.143949037,0
+NCA.US,D,20070713,000000,6.03476,6.06102,6.01514,6.06102,13971.735631672,0
+NCA.US,D,20070716,000000,6.02148,6.08648,6.0085,6.0738,37782.721708186,0
+NCA.US,D,20070717,000000,6.06745,6.06745,5.96292,5.98234,94934.134061275,0
+NCA.US,D,20070718,000000,6.00176,6.00176,5.943,5.98918,51153.001620358,0
+NCA.US,D,20070719,000000,6.00176,6.04169,5.98234,6.04169,44087.915224017,0
+NCA.US,D,20070720,000000,6.04169,6.0738,6.04169,6.0738,15359.322232868,0
+NCA.US,D,20070723,000000,6.06745,6.09342,5.99561,5.99561,37637.403547769,0
+NCA.US,D,20070724,000000,6.0085,6.06102,6.0085,6.06102,45322.110433662,0
+NCA.US,D,20070725,000000,6.06102,6.0738,5.96965,6.00176,43932.505524683,0
+NCA.US,D,20070726,000000,5.97629,6.00176,5.87166,5.87819,84485.3546658,0
+NCA.US,D,20070727,000000,5.89812,5.943,5.85897,5.91138,96773.821605987,0
+NCA.US,D,20070730,000000,5.93656,5.943,5.82637,5.85203,121356.81040971,0
+NCA.US,D,20070731,000000,5.89812,5.90445,5.83944,5.84549,90786.511566065,0
+NCA.US,D,20070801,000000,5.86541,5.88503,5.79377,5.83944,105838.04186194,0
+NCA.US,D,20070802,000000,5.86541,5.89147,5.82637,5.88503,93090.409900995,0
+NCA.US,D,20070803,000000,5.91138,5.943,5.84549,5.943,54220.829451364,0
+NCA.US,D,20070806,000000,5.943,5.95032,5.91733,5.95032,45160.645810978,0
+NCA.US,D,20070807,000000,5.96292,5.98234,5.93091,5.93656,29803.341885894,0
+NCA.US,D,20070808,000000,5.93656,5.96292,5.91733,5.943,23809.976922621,0
+NCA.US,D,20070809,000000,5.93091,5.99561,5.91733,5.98234,27194.679075646,0
+NCA.US,D,20070810,000000,5.943,5.99561,5.92388,5.96292,48085.173789351,0
+NCA.US,D,20070813,000000,5.98918,6.00176,5.92388,5.98234,29182.71224245,0
+NCA.US,D,20070814,000000,5.96965,6.01514,5.86541,5.88503,60525.013813305,0
+NCA.US,D,20070815,000000,5.87819,5.91733,5.84549,5.88503,47618.944691351,0
+NCA.US,D,20070816,000000,5.98234,5.98234,5.82637,5.93091,85709.458336528,0
+NCA.US,D,20070817,000000,5.90445,5.98918,5.87819,5.95647,39630.482484032,0
+NCA.US,D,20070820,000000,6.0085,6.05389,5.97629,6.04704,20274.910839721,0
+NCA.US,D,20070821,000000,6.04704,6.05389,5.99561,6.04704,39786.901337257,0
+NCA.US,D,20070822,000000,6.06102,6.14534,6.04704,6.11958,47618.944691351,0
+NCA.US,D,20070823,000000,6.10602,6.11958,6.05389,6.11958,4146.6133413176,0
+NCA.US,D,20070824,000000,6.16527,6.2168,6.15168,6.19717,11672.883066202,0
+NCA.US,D,20070827,000000,6.17735,6.19113,6.08648,6.15813,26727.440823752,0
+NCA.US,D,20070828,000000,6.14534,6.15813,6.09987,6.11958,21043.886105256,0
+NCA.US,D,20070829,000000,6.06102,6.15813,6.04704,6.15813,33331.34389155,0
+NCA.US,D,20070830,000000,6.13881,6.13881,6.05389,6.06102,49772.479096406,0
+NCA.US,D,20070831,000000,6.09342,6.16527,6.08648,6.16527,38705.088365271,0
+NCA.US,D,20070904,000000,6.18438,6.19113,6.12583,6.12583,35643.315457615,0
+NCA.US,D,20070905,000000,6.10602,6.10602,6.04704,6.10602,37782.721708186,0
+NCA.US,D,20070906,000000,6.10602,6.13197,6.08648,6.09342,43932.505524683,0
+NCA.US,D,20070907,000000,6.09342,6.12583,6.04704,6.04704,56065.562765536,0
+NCA.US,D,20070910,000000,6.04169,6.23007,6.03476,6.21045,57299.757975181,0
+NCA.US,D,20070911,000000,6.19113,6.26219,6.19113,6.21045,12911.114891414,0
+NCA.US,D,20070912,000000,6.23007,6.24959,6.1717,6.1717,62518.092749567,0
+NCA.US,D,20070913,000000,6.19717,6.26219,6.08025,6.14534,33946.927765535,0
+NCA.US,D,20070914,000000,6.12583,6.1717,6.08025,6.08025,20274.910839721,0
+NCA.US,D,20070917,000000,6.11958,6.13881,6.08025,6.13881,13820.362547906,0
+NCA.US,D,20070918,000000,6.13881,6.18438,6.0738,6.12583,35172.040590154,0
+NCA.US,D,20070919,000000,6.16527,6.1717,6.08025,6.15813,33636.108366868,0
+NCA.US,D,20070920,000000,6.15813,6.15813,6.0085,6.02803,51769.594648235,0
+NCA.US,D,20070921,000000,6.02803,6.04704,5.98918,5.99561,36252.84440825,0
+NCA.US,D,20070924,000000,5.99561,6.02148,5.93091,5.95647,51616.203256685,0
+NCA.US,D,20070925,000000,5.95647,5.96965,5.92388,5.92388,58067.724086825,0
+NCA.US,D,20070926,000000,5.95647,5.95647,5.91733,5.943,55223.928419792,0
+NCA.US,D,20070927,000000,5.92388,5.96965,5.87819,5.87819,62366.7196658,0
+NCA.US,D,20070928,000000,5.89147,5.98918,5.89147,5.98918,44087.915224017,0
+NCA.US,D,20071001,000000,6.0085,6.04704,5.93091,5.97629,51616.203256685,0
+NCA.US,D,20071002,000000,5.93656,6.00176,5.93656,5.95647,50235.680732732,0
+NCA.US,D,20071003,000000,5.92388,5.98918,5.89147,5.97629,69746.662076377,0
+NCA.US,D,20071004,000000,5.95032,5.96965,5.90445,5.92388,70819.392663337,0
+NCA.US,D,20071005,000000,5.91138,5.95032,5.85203,5.93091,86949.708469524,0
+NCA.US,D,20071008,000000,5.90445,5.943,5.89812,5.93091,41173.478784561,0
+NCA.US,D,20071009,000000,5.93091,5.96965,5.91733,5.943,19042.733937859,0
+NCA.US,D,20071010,000000,5.93091,6.00176,5.90445,5.97629,39932.219497673,0
+NCA.US,D,20071011,000000,5.943,5.95647,5.87819,5.91138,36872.464897802,0
+NCA.US,D,20071012,000000,5.88503,5.98234,5.88503,5.93091,75113.342472854,0
+NCA.US,D,20071015,000000,5.91138,5.943,5.91138,5.93091,24734.36188749,0
+NCA.US,D,20071016,000000,5.91138,5.943,5.89147,5.89147,15983.988491878,0
+NCA.US,D,20071017,000000,5.86541,5.95647,5.86541,5.92388,47771.326929009,0
+NCA.US,D,20071018,000000,5.89147,5.943,5.88503,5.91138,27657.880711972,0
+NCA.US,D,20071019,000000,5.91138,5.92388,5.86541,5.90445,21200.304958482,0
+NCA.US,D,20071022,000000,5.91733,5.93091,5.90445,5.90445,31032.491326079,0
+NCA.US,D,20071023,000000,5.88503,5.92388,5.88503,5.91733,16278.661428279,0
+NCA.US,D,20071024,000000,5.88503,5.89812,5.86541,5.87819,36407.244953692,0
+NCA.US,D,20071025,000000,5.87819,5.92388,5.86541,5.92388,27490.361165937,0
+NCA.US,D,20071026,000000,5.93091,5.95032,5.87819,5.92388,25965.529635459,0
+NCA.US,D,20071029,000000,5.93656,6.0085,5.89812,6.0085,41624.570574186,0
+NCA.US,D,20071030,000000,6.00176,6.06745,5.93656,5.98918,49154.876914636,0
+NCA.US,D,20071031,000000,6.0085,6.03476,5.95032,6.00176,33331.34389155,0
+NCA.US,D,20071101,000000,6.05389,6.10602,6.0085,6.08648,98002.971046174,0
+NCA.US,D,20071102,000000,6.09987,6.09987,6.06745,6.08025,42237.126986496,0
+NCA.US,D,20071105,000000,6.06745,6.13197,6.06745,6.09342,31183.864409846,0
+NCA.US,D,20071106,000000,5.80715,6.13881,5.80715,6.04704,94471.941578839,0
+NCA.US,D,20071107,000000,5.97629,6.02803,5.95032,5.97629,12294.521863537,0
+NCA.US,D,20071108,000000,6.0085,6.0085,5.90445,5.90445,33793.536373985,0
+NCA.US,D,20071109,000000,5.89147,5.89147,5.8,5.8,81572.936534128,0
+NCA.US,D,20071112,000000,5.8,5.82637,5.77424,5.82022,68050.274384297,0
+NCA.US,D,20071113,000000,5.8,5.95647,5.8,5.86541,94322.586802857,0
+NCA.US,D,20071114,000000,5.87819,5.98918,5.80715,5.93656,126726.51826786,0
+NCA.US,D,20071115,000000,5.87819,5.93091,5.83944,5.87166,89558.371279771,0
+NCA.US,D,20071116,000000,5.93091,5.93091,5.84549,5.84549,34715.903031071,0
+NCA.US,D,20071119,000000,5.84549,5.89812,5.69616,5.80715,45461.373670727,0
+NCA.US,D,20071120,000000,5.8,5.85897,5.76106,5.80715,29654.996263801,0
+NCA.US,D,20071121,000000,5.75473,5.81348,5.75473,5.81348,26584.140971119,0
+NCA.US,D,20071123,000000,5.82022,5.85897,5.78703,5.79377,11672.883066202,0
+NCA.US,D,20071126,000000,5.78703,5.83232,5.74818,5.76106,50078.252725615,0
+NCA.US,D,20071127,000000,5.74818,5.78089,5.69616,5.75473,48850.11243932,0
+NCA.US,D,20071128,000000,5.76106,5.80715,5.70894,5.74818,89868.181524547,0
+NCA.US,D,20071129,000000,5.7027,5.78089,5.7027,5.74195,109372.09879096,0
+NCA.US,D,20071130,000000,5.75473,5.78089,5.72826,5.77424,35482.859988823,0
+NCA.US,D,20071203,000000,5.77424,5.85203,5.74818,5.74818,86489.534294873,0
+NCA.US,D,20071204,000000,5.76761,5.8,5.69616,5.78089,138403.43794963,0
+NCA.US,D,20071205,000000,5.78089,5.8,5.76106,5.78703,47309.134446574,0
+NCA.US,D,20071206,000000,5.78703,5.85203,5.74818,5.85203,112592.30885961,0
+NCA.US,D,20071207,000000,5.82637,5.87166,5.80715,5.81348,85561.112714436,0
+NCA.US,D,20071210,000000,5.8,5.89812,5.8,5.85203,70050.417397802,0
+NCA.US,D,20071211,000000,5.88503,5.90445,5.81348,5.82022,140862.74598389,0
+NCA.US,D,20071212,000000,5.78089,5.87819,5.78089,5.82022,49315.332383431,0
+NCA.US,D,20071213,000000,5.82022,5.83944,5.72826,5.72826,86181.74235788,0
+NCA.US,D,20071214,000000,5.74818,5.81348,5.68962,5.70894,115060.6992789,0
+NCA.US,D,20071217,000000,5.7027,5.75473,5.68268,5.72261,66822.134098002,0
+NCA.US,D,20071218,000000,5.69616,5.72826,5.67645,5.72261,133028.68432203,0
+NCA.US,D,20071219,000000,5.70894,5.70894,5.64413,5.64413,110750.60300711,0
+NCA.US,D,20071220,000000,5.64413,5.67645,5.61747,5.65711,123352.91680765,0
+NCA.US,D,20071221,000000,5.65711,5.67645,5.62472,5.63116,97390.414633863,0
+NCA.US,D,20071224,000000,5.63116,5.70894,5.62472,5.69616,128410.79611324,0
+NCA.US,D,20071226,000000,5.70894,5.77424,5.70894,5.70894,86978.973932385,0
+NCA.US,D,20071227,000000,5.7349,5.78703,5.70894,5.7349,60985.187987955,0
+NCA.US,D,20071228,000000,5.76106,5.88503,5.75473,5.83944,105076.13067365,0
+NCA.US,D,20071231,000000,5.76761,5.85897,5.76761,5.81348,95671.825556166,0
+NCA.US,D,20080102,000000,5.78703,5.89147,5.78089,5.84549,41967.682897391,0
+NCA.US,D,20080103,000000,5.90445,6.08025,5.87166,6.0738,92681.702574826,0
+NCA.US,D,20080104,000000,6.05389,6.15168,6.04169,6.15168,105076.13067365,0
+NCA.US,D,20080107,000000,6.15168,6.15168,6.08025,6.10602,30802.404238754,0
+NCA.US,D,20080108,000000,6.09342,6.09342,5.97629,6.04704,99584.31519459,0
+NCA.US,D,20080109,000000,6.04169,6.10602,5.96965,6.06745,91240.630817366,0
+NCA.US,D,20080110,000000,6.03476,6.21045,6.02148,6.15813,89489.748815131,0
+NCA.US,D,20080111,000000,6.14534,6.23661,6.10602,6.19113,25193.52690825,0
+NCA.US,D,20080114,000000,6.17735,6.23661,6.17735,6.21045,30873.045011178,0
+NCA.US,D,20080115,000000,6.23007,6.24265,6.17735,6.23661,36737.238276303,0
+NCA.US,D,20080116,000000,6.24959,6.24959,6.19717,6.23661,22120.653307783,0
+NCA.US,D,20080117,000000,6.21045,6.22362,6.16527,6.16527,36559.627191351,0
+NCA.US,D,20080118,000000,6.15168,6.20361,6.09987,6.09987,42099.882057214,0
+NCA.US,D,20080122,000000,6.02148,6.14534,6.02148,6.12583,67593.127671321,0
+NCA.US,D,20080123,000000,6.12583,6.19113,6.08648,6.19113,26275.339880236,0
+NCA.US,D,20080124,000000,6.12583,6.19113,6.08648,6.13197,39932.219497673,0
+NCA.US,D,20080125,000000,6.13881,6.14534,6.09342,6.09987,21043.886105256,0
+NCA.US,D,20080128,000000,6.08648,6.12583,6.08648,6.09342,13971.735631672,0
+NCA.US,D,20080129,000000,6.14534,6.14534,6.09342,6.09987,9366.9664234876,0
+NCA.US,D,20080130,000000,6.11234,6.21045,6.09342,6.09342,113678.15844717,0
+NCA.US,D,20080131,000000,6.11958,6.21045,6.10602,6.16527,27657.880711972,0
+NCA.US,D,20080201,000000,6.22362,6.22362,6.13881,6.16527,34252.701394744,0
+NCA.US,D,20080204,000000,6.22362,6.24265,6.19717,6.24265,28574.192445707,0
+NCA.US,D,20080205,000000,6.23007,6.31489,6.23007,6.29528,49315.332383431,0
+NCA.US,D,20080206,000000,6.31489,6.31489,6.22362,6.24265,56997.011807648,0
+NCA.US,D,20080207,000000,6.2168,6.2822,6.21045,6.21045,31032.491326079,0
+NCA.US,D,20080208,000000,6.17735,6.23661,6.17735,6.23007,2619.7635030569,0
+NCA.US,D,20080211,000000,6.23007,6.30132,6.20361,6.24959,21353.696350032,0
+NCA.US,D,20080212,000000,6.26219,6.26219,6.11958,6.17735,68362.102936856,0
+NCA.US,D,20080213,000000,6.15168,6.15168,5.91733,5.93656,66055.17714025,0
+NCA.US,D,20080214,000000,5.93656,5.95032,5.84549,5.89147,162796.70582169,0
+NCA.US,D,20080215,000000,5.93656,6.10602,5.83944,6.10602,160062.90792888,0
+NCA.US,D,20080219,000000,6.02803,6.34065,6.02803,6.22362,86058.625583084,0
+NCA.US,D,20080220,000000,6.2168,6.2168,6.03476,6.06745,53760.655276714,0
+NCA.US,D,20080221,000000,6.12583,6.21045,6.06102,6.09342,70508.573264669,0
+NCA.US,D,20080222,000000,6.09342,6.09342,5.93091,6.02148,123669.79112967,0
+NCA.US,D,20080225,000000,5.96965,6.02803,5.96965,6.00176,52222.704745644,0
+NCA.US,D,20080226,000000,6.02148,6.05389,6.00176,6.05389,25497.282229674,0
+NCA.US,D,20080227,000000,6.00176,6.06745,5.98918,6.0085,28415.755284698,0
+NCA.US,D,20080228,000000,5.98918,6.06102,5.98918,5.99561,38401.333043846,0
+NCA.US,D,20080229,000000,5.93656,5.99561,5.90445,5.93656,68759.709570217,0
+NCA.US,D,20080303,000000,5.86541,6.05389,5.86541,6.03476,43469.303888356,0
+NCA.US,D,20080304,000000,6.11958,6.12583,6.00176,6.11234,60677.396050963,0
+NCA.US,D,20080305,000000,6.11234,6.21045,6.09987,6.15813,51694.917260244,0
+NCA.US,D,20080306,000000,6.19717,6.19717,6.0085,6.09987,47006.38827904,0
+NCA.US,D,20080307,000000,6.05389,6.21045,6.0085,6.21045,41477.234105986,0
+NCA.US,D,20080310,000000,6.17735,6.27565,6.09987,6.26921,53454.881647505,0
+NCA.US,D,20080311,000000,6.30805,6.30805,6.2168,6.28853,41173.478784561,0
+NCA.US,D,20080312,000000,6.33471,6.33471,6.13881,6.21045,53454.881647505,0
+NCA.US,D,20080313,000000,6.27565,6.2822,6.12583,6.26219,28728.592991149,0
+NCA.US,D,20080314,000000,6.27565,6.28853,6.23007,6.28853,19350.525874851,0
+NCA.US,D,20080317,000000,6.30805,6.30805,6.18438,6.2822,60218.231030203,0
+NCA.US,D,20080318,000000,6.2822,6.3474,6.2822,6.30805,32298.979460261,0
+NCA.US,D,20080319,000000,6.31489,6.31489,6.26921,6.30132,22885.591957752,0
+NCA.US,D,20080320,000000,6.30132,6.32104,6.26921,6.30132,71805.336015604,0
+NCA.US,D,20080324,000000,6.27565,6.28853,6.2168,6.2822,38731.326366457,0
+NCA.US,D,20080325,000000,6.2822,6.32748,6.23007,6.24265,63147.804778036,0
+NCA.US,D,20080326,000000,6.24959,6.28853,6.2168,6.24959,41931.353357287,0
+NCA.US,D,20080327,000000,6.29528,6.29528,6.20361,6.27565,38401.333043846,0
+NCA.US,D,20080328,000000,6.29528,6.29528,6.21045,6.21045,46548.232412172,0
+NCA.US,D,20080331,000000,6.24265,6.27565,6.15168,6.2168,49315.332383431,0
+NCA.US,D,20080401,000000,6.26219,6.26921,6.2168,6.22362,27963.654341181,0
+NCA.US,D,20080402,000000,6.21045,6.28853,6.21045,6.24959,95874.665488412,0
+NCA.US,D,20080403,000000,6.29528,6.30132,6.23007,6.24265,52837.279465737,0
+NCA.US,D,20080404,000000,6.29528,6.30805,6.24265,6.28853,31487.619731271,0
+NCA.US,D,20080407,000000,6.31489,6.31489,6.26219,6.28853,8295.2449904189,0
+NCA.US,D,20080408,000000,6.32104,6.32104,6.26219,6.26219,58690.372038052,0
+NCA.US,D,20080409,000000,6.30805,6.35363,6.26921,6.27565,50078.252725615,0
+NCA.US,D,20080410,000000,6.33471,6.34065,6.2822,6.33471,25652.691929008,0
+NCA.US,D,20080411,000000,6.30805,6.32748,6.25594,6.30132,24882.707509581,0
+NCA.US,D,20080414,000000,6.24959,6.32748,6.24959,6.31489,10749.507255223,0
+NCA.US,D,20080415,000000,6.32104,6.32748,6.25594,6.32748,29669.124418286,0
+NCA.US,D,20080416,000000,6.28853,6.31489,6.15168,6.19717,212419.83014213,0
+NCA.US,D,20080417,000000,6.2168,6.25594,6.2168,6.24265,40408.540134593,0
+NCA.US,D,20080418,000000,6.21045,6.24959,6.1717,6.21045,39197.555464459,0
+NCA.US,D,20080421,000000,6.24959,6.25594,6.18438,6.24959,35943.034163473,0
+NCA.US,D,20080422,000000,6.26921,6.26921,6.19113,6.19113,40216.800895154,0
+NCA.US,D,20080423,000000,6.19717,6.2168,6.12583,6.12583,56907.197111279,0
+NCA.US,D,20080424,000000,6.11234,6.15813,6.11234,6.15168,27490.361165937,0
+NCA.US,D,20080425,000000,6.1717,6.21045,6.15813,6.21045,33489.78105256,0
+NCA.US,D,20080428,000000,6.21045,6.23007,6.20361,6.21045,24519.412108541,0
+NCA.US,D,20080429,000000,6.23661,6.23661,6.18438,6.18438,19507.95388197,0
+NCA.US,D,20080430,000000,6.21045,6.21045,6.14534,6.1717,40278.359282554,0
+NCA.US,D,20080501,000000,6.21045,6.21045,6.14534,6.19113,37952.259562005,0
+NCA.US,D,20080502,000000,6.19717,6.19717,6.15813,6.15813,36980.444364222,0
+NCA.US,D,20080505,000000,6.15813,6.18438,6.15168,6.18438,13753.758391048,0
+NCA.US,D,20080506,000000,6.15813,6.19113,6.15813,6.19113,31139.461638608,0
+NCA.US,D,20080507,000000,6.18438,6.18438,6.12583,6.1717,55007.969486951,0
+NCA.US,D,20080508,000000,6.15168,6.18438,6.13197,6.18438,39688.004255864,0
+NCA.US,D,20080509,000000,6.18438,6.19717,6.14534,6.17735,27663.935635323,0
+NCA.US,D,20080512,000000,6.19113,6.22362,6.1717,6.22362,37447.682616116,0
+NCA.US,D,20080513,000000,6.21045,6.27565,6.21045,6.24959,48382.874187427,0
+NCA.US,D,20080514,000000,6.26219,6.26921,6.22362,6.23661,28828.499226436,0
+NCA.US,D,20080515,000000,6.26219,6.29528,6.23007,6.27565,29538.943566248,0
+NCA.US,D,20080516,000000,6.29528,6.29528,6.24265,6.26219,26385.337654439,0
+NCA.US,D,20080519,000000,6.29528,6.30805,6.23661,6.2822,38616.282822795,0
+NCA.US,D,20080520,000000,6.28853,6.28853,6.25594,6.25594,24428.588258281,0
+NCA.US,D,20080521,000000,6.25594,6.30132,6.23007,6.23007,54783.937322977,0
+NCA.US,D,20080522,000000,6.22362,6.23661,6.21045,6.23661,35579.738762434,0
+NCA.US,D,20080523,000000,6.25594,6.26921,6.24265,6.26921,29705.453958391,0
+NCA.US,D,20080527,000000,6.26219,6.26921,6.26219,6.26921,10488.136397253,0
+NCA.US,D,20080528,000000,6.26219,6.27565,6.24265,6.25594,25510.401230267,0
+NCA.US,D,20080529,000000,6.25594,6.27565,6.21045,6.26219,73907.403572179,0
+NCA.US,D,20080530,000000,6.26219,6.27565,6.2168,6.25594,16964.886074688,0
+NCA.US,D,20080602,000000,6.26921,6.28853,6.25594,6.28853,30591.491075372,0
+NCA.US,D,20080603,000000,6.29528,6.29528,6.21045,6.22362,46880.244042568,0
+NCA.US,D,20080604,000000,6.24265,6.25594,6.19717,6.21045,54190.554834611,0
+NCA.US,D,20080605,000000,6.21045,6.23661,6.19113,6.23007,42977.845943062,0
+NCA.US,D,20080606,000000,6.22362,6.23661,6.19717,6.21045,22703.944257232,0
+NCA.US,D,20080609,000000,6.24265,6.24265,6.19717,6.22362,22268.998929875,0
+NCA.US,D,20080610,000000,6.25594,6.25594,6.17735,6.17735,36552.563114108,0
+NCA.US,D,20080611,000000,6.22362,6.23007,6.14534,6.19717,34684.619260426,0
+NCA.US,D,20080612,000000,6.17735,6.21045,6.09987,6.13881,56123.084537367,0
+NCA.US,D,20080613,000000,6.14534,6.14534,6.06745,6.11958,34990.392889634,0
+NCA.US,D,20080616,000000,6.11958,6.15813,6.01514,6.08025,60200.066260152,0
+NCA.US,D,20080617,000000,6.08025,6.09987,5.98918,6.02148,33664.364675837,0
+NCA.US,D,20080618,000000,6.03476,6.06745,6.02148,6.02148,25359.028146501,0
+NCA.US,D,20080619,000000,6.05389,6.09987,6.02803,6.08025,32919.609103706,0
+NCA.US,D,20080620,000000,6.04169,6.09987,5.99561,6.09342,25005.824284379,0
+NCA.US,D,20080623,000000,6.05389,6.09342,6.0085,6.08025,12217.826167762,0
+NCA.US,D,20080624,000000,6.04169,6.13197,5.99561,6.09342,46778.319499499,0
+NCA.US,D,20080625,000000,6.10602,6.10602,6.04169,6.09342,41937.408280638,0
+NCA.US,D,20080626,000000,6.14534,6.14534,6.02803,6.06102,32834.840176795,0
+NCA.US,D,20080627,000000,6.04704,6.08025,6.04704,6.08025,16070.775726571,0
+NCA.US,D,20080630,000000,6.13881,6.13881,6.03476,6.09342,43180.685875308,0
+NCA.US,D,20080701,000000,6.13881,6.13881,6.08025,6.08025,29458.211254906,0
+NCA.US,D,20080702,000000,6.13197,6.17735,6.05389,6.14534,66386.179616754,0
+NCA.US,D,20080703,000000,6.09987,6.13197,6.08648,6.11958,75369.667561365,0
+NCA.US,D,20080707,000000,6.09342,6.12583,6.09342,6.09987,24871.606816772,0
+NCA.US,D,20080708,000000,6.11958,6.14534,6.10602,6.14534,11094.637886212,0
+NCA.US,D,20080709,000000,6.15168,6.17735,6.13881,6.1717,36986.499287572,0
+NCA.US,D,20080710,000000,6.13197,6.23007,6.13197,6.23007,41172.469630669,0
+NCA.US,D,20080711,000000,6.19113,6.23661,5.89812,6.16527,49386.982309745,0
+NCA.US,D,20080714,000000,6.12583,6.16527,6.11234,6.11234,31798.439129939,0
+NCA.US,D,20080715,000000,6.0085,6.03476,5.98918,6.00176,46709.697034857,0
+NCA.US,D,20080716,000000,5.95647,6.02148,5.93091,6.0085,44200.940459896,0
+NCA.US,D,20080717,000000,5.95647,6.06745,5.95647,5.98918,36384.03441418,0
+NCA.US,D,20080718,000000,5.96292,6.02148,5.95647,6.0085,33325.2889682,0
+NCA.US,D,20080721,000000,6.08648,6.08648,6.00176,6.02148,27490.361165937,0
+NCA.US,D,20080722,000000,6.02148,6.04169,6.01514,6.04169,19890.423206954,0
+NCA.US,D,20080723,000000,6.13197,6.13197,6.01514,6.0738,25593.151849394,0
+NCA.US,D,20080724,000000,6.0738,6.09987,6.02803,6.09987,37714.099243544,0
+NCA.US,D,20080725,000000,6.11234,6.11234,6.06745,6.11234,15784.176021307,0
+NCA.US,D,20080728,000000,6.10602,6.12583,6.08648,6.12583,33801.60960512,0
+NCA.US,D,20080729,000000,6.0738,6.13197,6.06745,6.10602,46663.275955836,0
+NCA.US,D,20080730,000000,6.14534,6.15168,6.14534,6.14534,24527.485339674,0
+NCA.US,D,20080731,000000,6.16527,6.17735,6.13197,6.1717,27567.056861712,0
+NCA.US,D,20080801,000000,6.17735,6.19717,6.14534,6.19113,35551.482453463,0
+NCA.US,D,20080804,000000,6.19717,6.19717,6.11234,6.11234,28295.665971576,0
+NCA.US,D,20080805,000000,6.17735,6.18438,6.09987,6.09987,23910.892311799,0
+NCA.US,D,20080806,000000,6.10602,6.11234,6.08648,6.10602,30713.598696276,0
+NCA.US,D,20080807,000000,6.11234,6.11234,6.08648,6.10602,16445.171820422,0
+NCA.US,D,20080808,000000,6.09342,6.13881,6.06745,6.0738,34805.717727439,0
+NCA.US,D,20080811,000000,6.11958,6.11958,6.08648,6.09987,10902.898646775,0
+NCA.US,D,20080812,000000,6.09987,6.11958,6.0738,6.11234,27370.271852814,0
+NCA.US,D,20080813,000000,6.09342,6.09342,6.02803,6.08025,11926.180693038,0
+NCA.US,D,20080814,000000,6.03476,6.15813,6.00176,6.15813,39428.651705677,0
+NCA.US,D,20080815,000000,6.08648,6.11234,6.04704,6.09342,14363.287341682,0
+NCA.US,D,20080818,000000,6.13197,6.13197,6.04169,6.10602,36715.036890684,0
+NCA.US,D,20080819,000000,6.10602,6.10602,6.05389,6.09987,15526.841778903,0
+NCA.US,D,20080820,000000,6.09987,6.1717,6.05389,6.12583,60829.778288622,0
+NCA.US,D,20080821,000000,6.15813,6.1717,6.12583,6.13881,16750.945449631,0
+NCA.US,D,20080822,000000,6.16527,6.16527,5.96292,6.09342,51558.681484854,0
+NCA.US,D,20080825,000000,6.09987,6.15813,6.08025,6.08025,15799.313329684,0
+NCA.US,D,20080826,000000,6.06102,6.09987,6.06102,6.06745,25473.062536272,0
+NCA.US,D,20080827,000000,6.11234,6.11958,6.06102,6.11234,52116.743587007,0
+NCA.US,D,20080828,000000,6.11234,6.1717,6.08648,6.1717,29774.076423032,0
+NCA.US,D,20080829,000000,6.19717,6.19717,6.10602,6.16527,34100.319157086,0
+NCA.US,D,20080902,000000,6.19113,6.19113,6.09987,6.15813,11435.731901633,0
+NCA.US,D,20080903,000000,6.17735,6.20361,6.15813,6.19113,17164.69854526,0
+NCA.US,D,20080904,000000,6.19113,6.2168,6.15168,6.21045,28961.70754015,0
+NCA.US,D,20080905,000000,6.21045,6.24959,6.16527,6.20361,23155.036046856,0
+NCA.US,D,20080908,000000,6.19717,6.24265,6.17735,6.2168,14580.255428416,0
+NCA.US,D,20080909,000000,6.17735,6.20361,6.12583,6.15813,30049.575435487,0
+NCA.US,D,20080910,000000,6.15813,6.25594,6.13197,6.22362,33875.277839219,0
+NCA.US,D,20080911,000000,6.15168,6.15813,6.11958,6.14534,15359.322232868,0
+NCA.US,D,20080912,000000,6.12583,6.1717,6.10602,6.15813,32540.167240397,0
+NCA.US,D,20080915,000000,6.11958,6.17735,6.09987,6.11958,32097.148681906,0
+NCA.US,D,20080916,000000,6.12583,6.13197,6.08648,6.11234,17468.453866686,0
+NCA.US,D,20080917,000000,6.06745,6.15813,6.02803,6.0738,27898.059338215,0
+NCA.US,D,20080918,000000,6.0738,6.0738,5.99561,6.0738,48868.277209372,0
+NCA.US,D,20080919,000000,6.00176,6.11234,6.00176,6.10602,36099.453016698,0
+NCA.US,D,20080922,000000,6.06745,6.06745,5.92388,5.98918,50908.786378548,0
+NCA.US,D,20080923,000000,6.02148,6.02148,5.60549,5.7027,73764.103719546,0
+NCA.US,D,20080924,000000,5.7027,6.17735,5.7027,5.92388,86132.293817183,0
+NCA.US,D,20080925,000000,5.92388,6.16527,5.92388,5.93656,25957.456404325,0
+NCA.US,D,20080926,000000,5.98234,5.98918,5.66396,5.86541,20226.471452915,0
+NCA.US,D,20080929,000000,5.89147,6.02148,5.7027,5.74818,54548.804466192,0
+NCA.US,D,20080930,000000,5.89147,5.89147,5.65711,5.76761,30506.722148463,0
+NCA.US,D,20081001,000000,5.91733,6.02148,5.81348,6.02148,53695.060273749,0
+NCA.US,D,20081002,000000,6.08025,6.08025,5.78703,5.83232,54990.813870791,0
+NCA.US,D,20081003,000000,6.08648,6.08648,5.82637,5.96292,71891.114096405,0
+NCA.US,D,20081006,000000,5.86541,5.91138,5.52018,5.72826,85342.126319921,0
+NCA.US,D,20081007,000000,5.7027,5.80715,5.50729,5.59806,46271.724245826,0
+NCA.US,D,20081008,000000,5.44209,5.53949,5.06543,5.35816,127541.91461242,0
+NCA.US,D,20081009,000000,5.34447,5.52018,4.77152,5.07712,140586.23781756,0
+NCA.US,D,20081010,000000,4.00336,4.77152,3.87335,4.73882,193832.22460946,0
+NCA.US,D,20081013,000000,4.96069,5.52018,4.73882,5.52018,67287.354042113,0
+NCA.US,D,20081014,000000,5.77424,5.77424,5.39006,5.43574,57250.309434484,0
+NCA.US,D,20081015,000000,5.37688,5.37688,5.09091,5.20139,62391.948513095,0
+NCA.US,D,20081016,000000,5.17542,5.33159,5.13619,5.17542,56104.919767314,0
+NCA.US,D,20081017,000000,5.22081,5.37688,5.12975,5.25965,33138.595498221,0
+NCA.US,D,20081020,000000,5.34447,5.55297,5.25965,5.51413,55677.038517201,0
+NCA.US,D,20081021,000000,5.50054,5.69616,5.44833,5.53949,21032.785412447,0
+NCA.US,D,20081022,000000,5.53949,5.60549,5.32516,5.37688,53031.037012958,0
+NCA.US,D,20081023,000000,5.47439,5.59806,5.31198,5.41652,62800.655839266,0
+NCA.US,D,20081024,000000,5.44209,5.6374,5.29265,5.51413,71813.409246738,0
+NCA.US,D,20081027,000000,5.60549,5.6374,5.4618,5.53335,48961.119367415,0
+NCA.US,D,20081028,000000,5.50729,5.59211,5.50729,5.59211,40408.540134593,0
+NCA.US,D,20081029,000000,5.5266,5.63116,5.42911,5.42911,49608.996165937,0
+NCA.US,D,20081030,000000,5.57249,5.57249,5.47439,5.47439,6727.0198425952,0
+NCA.US,D,20081031,000000,5.57249,5.68962,5.37688,5.42911,25123.895289717,0
+NCA.US,D,20081103,000000,5.57249,5.58538,5.45536,5.47439,58790.278273338,0
+NCA.US,D,20081104,000000,5.60549,5.63116,5.46805,5.51413,37823.087863857,0
+NCA.US,D,20081105,000000,5.51413,5.76106,5.51413,5.64413,67940.276610093,0
+NCA.US,D,20081106,000000,5.57249,5.65711,5.45536,5.46805,83560.969700932,0
+NCA.US,D,20081107,000000,5.48806,5.55297,5.48806,5.53949,13971.735631672,0
+NCA.US,D,20081110,000000,5.51413,5.57249,5.41652,5.5266,72769.077982252,0
+NCA.US,D,20081111,000000,5.53949,5.53949,5.49411,5.5266,27929.343108861,0
+NCA.US,D,20081112,000000,5.53949,5.58538,5.42276,5.44209,38371.058427092,0
+NCA.US,D,20081113,000000,5.42276,5.53949,5.38342,5.50054,37733.273167489,0
+NCA.US,D,20081114,000000,5.42276,5.57249,5.25965,5.38342,121949.18374418,0
+NCA.US,D,20081117,000000,5.31881,5.44209,5.07058,5.29265,33446.387435213,0
+NCA.US,D,20081118,000000,5.31198,5.31198,5.06543,5.19425,87096.035783831,0
+NCA.US,D,20081119,000000,5.14302,5.27957,5.06543,5.22081,59322.102374305,0
+NCA.US,D,20081120,000000,5.21486,5.21486,4.84337,5.06543,119721.98110504,0
+NCA.US,D,20081121,000000,5.15611,5.15611,4.88251,5.08456,87782.260430241,0
+NCA.US,D,20081124,000000,4.96643,5.43574,4.92869,5.28582,116007.2856294,0
+NCA.US,D,20081125,000000,5.28582,5.43574,4.99299,5.1235,78257.865999636,0
+NCA.US,D,20081126,000000,5.16234,5.29265,5.03183,5.06543,77553.476583175,0
+NCA.US,D,20081128,000000,5.07058,5.24053,4.99914,5.15611,31188.910179305,0
+NCA.US,D,20081201,000000,5.31198,5.41652,4.97992,5.14916,67449.827818689,0
+NCA.US,D,20081202,000000,5.27373,5.40919,5.1235,5.16234,59824.661012411,0
+NCA.US,D,20081203,000000,5.22081,5.24053,5.1235,5.14916,26304.605343097,0
+NCA.US,D,20081204,000000,5.1235,5.12975,4.93384,5.11696,70095.829322932,0
+NCA.US,D,20081205,000000,4.99299,5.15611,4.98705,5.05869,134944.05840861,0
+NCA.US,D,20081208,000000,5.10378,5.10378,4.92869,5.09704,231655.31247331,0
+NCA.US,D,20081209,000000,4.97992,5.10378,4.96069,5.00647,87131.356170044,0
+NCA.US,D,20081210,000000,4.94781,5.20832,4.94087,5.15611,103315.15713249,0
+NCA.US,D,20081211,000000,5.09704,5.24053,5.09704,5.10982,65256.936411854,0
+NCA.US,D,20081212,000000,4.96069,5.20832,4.96069,4.99299,80184.340779041,0
+NCA.US,D,20081215,000000,4.78509,5.06543,4.75903,4.77152,161361.6889876,0
+NCA.US,D,20081216,000000,4.71959,4.79094,4.62863,4.7524,124081.52591752,0
+NCA.US,D,20081217,000000,4.65479,5.20832,4.65479,5.17542,99774.036126244,0
+NCA.US,D,20081218,000000,5.07712,5.15611,4.99299,5.08456,73592.547557943,0
+NCA.US,D,20081219,000000,5.02569,5.43574,5.01846,5.37044,128797.30205379,0
+NCA.US,D,20081222,000000,5.26619,5.3641,5.10378,5.25331,47806.647315221,0
+NCA.US,D,20081223,000000,5.23409,5.33843,5.16849,5.20832,125740.5749156,0
+NCA.US,D,20081224,000000,5.19425,5.31881,5.10982,5.17542,40191.572047861,0
+NCA.US,D,20081226,000000,5.30543,5.43574,5.05869,5.20832,71042.41567342,0
+NCA.US,D,20081229,000000,5.43574,5.43574,5.20832,5.22081,32939.792181541,0
+NCA.US,D,20081230,000000,5.43574,5.43574,5.07712,5.1886,102970.02650151,0
+NCA.US,D,20081231,000000,5.40325,5.65711,5.20832,5.40325,98559.014840542,0
+NCA.US,D,20090102,000000,5.33843,5.66396,5.33843,5.65028,45300.918201935,0
+NCA.US,D,20090105,000000,5.5266,5.76106,5.5266,5.66396,47774.354390685,0
+NCA.US,D,20090106,000000,5.63116,5.69616,5.59806,5.69616,45414.952591706,0
+NCA.US,D,20090107,000000,5.74818,5.74818,5.50729,5.53335,58927.523202619,0
+NCA.US,D,20090108,000000,5.66396,5.76106,5.66396,5.74195,36975.398594762,0
+NCA.US,D,20090109,000000,5.74195,5.85897,5.7027,5.7349,61298.025694407,0
+NCA.US,D,20090112,000000,5.68962,5.76761,5.64413,5.76761,69180.526743089,0
+NCA.US,D,20090113,000000,5.68962,5.7349,5.53949,5.53949,77121.558717493,0
+NCA.US,D,20090114,000000,5.44833,5.53335,5.37044,5.37044,35448.548756502,0
+NCA.US,D,20090115,000000,5.40919,5.40919,5.33159,5.33843,27526.690706041,0
+NCA.US,D,20090116,000000,5.34447,5.7349,5.34447,5.72826,41630.625497537,0
+NCA.US,D,20090120,000000,5.69616,5.76761,5.66396,5.76761,30995.152632084,0
+NCA.US,D,20090121,000000,5.74195,5.74195,5.59806,5.65028,25731.405932568,0
+NCA.US,D,20090122,000000,5.74195,5.74195,5.57249,5.63116,39657.72963911,0
+NCA.US,D,20090123,000000,5.55902,5.6374,5.44209,5.63116,52894.801237568,0
+NCA.US,D,20090126,000000,5.68268,5.68268,5.56604,5.63116,23552.642680218,0
+NCA.US,D,20090127,000000,5.59806,5.68268,5.53335,5.58538,64551.537841501,0
+NCA.US,D,20090128,000000,5.61153,5.63116,5.55297,5.60549,66386.179616754,0
+NCA.US,D,20090129,000000,5.61153,5.61747,5.48123,5.54603,42962.708634684,0
+NCA.US,D,20090130,000000,5.53335,5.62472,5.52018,5.53335,37551.625466968,0
+NCA.US,D,20090202,000000,5.57249,5.60549,5.5266,5.53949,36625.222194315,0
+NCA.US,D,20090203,000000,5.53949,5.57249,5.52018,5.57249,35282.038364358,0
+NCA.US,D,20090204,000000,5.58538,5.59211,5.55297,5.59211,23238.795819875,0
+NCA.US,D,20090205,000000,5.59211,5.68962,5.52018,5.68268,44375.524083174,0
+NCA.US,D,20090206,000000,5.68268,5.69616,5.68268,5.68268,20791.597632311,0
+NCA.US,D,20090209,000000,5.68962,5.69616,5.62472,5.65711,31190.928487089,0
+NCA.US,D,20090210,000000,5.57249,5.65711,5.54603,5.58538,67860.553452642,0
+NCA.US,D,20090211,000000,5.54603,5.6374,5.54603,5.60549,45469.446901862,0
+NCA.US,D,20090212,000000,5.52018,5.61153,5.52018,5.59806,45581.46298385,0
+NCA.US,D,20090213,000000,5.57843,5.63116,5.57249,5.59806,11461.96990282,0
+NCA.US,D,20090217,000000,5.53335,5.60549,5.48806,5.59211,62780.47276143,0
+NCA.US,D,20090218,000000,5.59211,5.63116,5.53949,5.55297,41339.989176704,0
+NCA.US,D,20090219,000000,5.55297,5.57249,5.44209,5.45536,41197.698477964,0
+NCA.US,D,20090220,000000,5.44833,5.51413,5.35816,5.46805,56008.040993704,0
+NCA.US,D,20090223,000000,5.50729,5.51413,5.33843,5.44209,67219.740731363,0
+NCA.US,D,20090224,000000,5.39006,5.44209,5.35072,5.44209,68254.123470437,0
+NCA.US,D,20090225,000000,5.44209,5.44833,5.37044,5.44833,45713.662143672,0
+NCA.US,D,20090226,000000,5.46805,5.5266,5.44833,5.48806,64015.677124966,0
+NCA.US,D,20090227,000000,5.5266,5.57249,5.40919,5.4618,66478.012620907,0
+NCA.US,D,20090302,000000,5.50054,5.50054,5.29265,5.3969,84587.27920887,0
+NCA.US,D,20090303,000000,5.45536,5.51413,5.25965,5.33159,68056.329307647,0
+NCA.US,D,20090304,000000,5.41652,5.41652,5.35816,5.40325,23411.361135368,0
+NCA.US,D,20090305,000000,5.37688,5.44833,5.37688,5.43574,59264.580602474,0
+NCA.US,D,20090306,000000,5.44209,5.49411,5.3641,5.49411,77070.091869013,0
+NCA.US,D,20090309,000000,5.43574,5.48123,5.33159,5.37688,40531.65690939,0
+NCA.US,D,20090310,000000,5.29265,5.42911,5.25331,5.42911,70549.948574232,0
+NCA.US,D,20090311,000000,5.40325,5.41652,5.29899,5.31881,24784.819582079,0
+NCA.US,D,20090312,000000,5.37044,5.4618,5.33159,5.44209,39570.942404416,0
+NCA.US,D,20090313,000000,5.37044,5.43574,5.37044,5.43574,22474.866323799,0
+NCA.US,D,20090316,000000,5.35816,5.41652,5.35816,5.40325,27746.686254449,0
+NCA.US,D,20090317,000000,5.40325,5.42911,5.34447,5.42911,36856.318435533,0
+NCA.US,D,20090318,000000,5.34447,5.4618,5.31881,5.45536,63527.246641346,0
+NCA.US,D,20090319,000000,5.4618,5.4618,5.39006,5.43574,38858.479756821,0
+NCA.US,D,20090320,000000,5.45536,5.48806,5.43574,5.48123,36153.947326855,0
+NCA.US,D,20090323,000000,5.44833,5.4618,5.38342,5.40325,36561.645499133,0
+NCA.US,D,20090324,000000,5.42276,5.49411,5.39006,5.49411,46377.685404463,0
+NCA.US,D,20090325,000000,5.49411,5.5266,5.42276,5.46805,35352.679136783,0
+NCA.US,D,20090326,000000,5.50729,5.57249,5.40919,5.53335,25045.181286158,0
+NCA.US,D,20090327,000000,5.49411,5.57249,5.44209,5.56604,13653.852155763,0
+NCA.US,D,20090330,000000,5.56604,5.65711,5.54603,5.63116,46709.697034857,0
+NCA.US,D,20090331,000000,5.59806,5.66396,5.57843,5.66396,17981.104043709,0
+NCA.US,D,20090401,000000,5.67645,5.67645,5.60549,5.65711,18179.907360389,0
+NCA.US,D,20090402,000000,5.68268,5.78089,5.61747,5.68268,59132.38144265,0
+NCA.US,D,20090403,000000,5.69616,5.69616,5.65711,5.65711,19646.207965143,0
+NCA.US,D,20090406,000000,5.69616,5.69616,5.59806,5.66396,10599.143325349,0
+NCA.US,D,20090407,000000,5.72261,5.72261,5.65711,5.68268,20722.97516767,0
+NCA.US,D,20090408,000000,5.71569,5.72826,5.60549,5.72826,34183.069776212,0
+NCA.US,D,20090409,000000,5.76761,5.77424,5.56604,5.6374,68189.537621363,0
+NCA.US,D,20090413,000000,5.61153,5.61153,5.48806,5.53949,43735.720515786,0
+NCA.US,D,20090414,000000,5.50054,5.62472,5.50054,5.58538,24708.123886304,0
+NCA.US,D,20090415,000000,5.61747,5.64413,5.51413,5.63116,22191.294080208,0
+NCA.US,D,20090416,000000,5.61153,5.66396,5.61153,5.6374,51875.555806871,0
+NCA.US,D,20090417,000000,5.6705,5.6705,5.65711,5.6705,8910.8288644038,0
+NCA.US,D,20090420,000000,5.6705,5.72261,5.60549,5.72261,14132.191100466,0
+NCA.US,D,20090421,000000,5.64413,5.75473,5.64413,5.66396,22223.587004744,0
+NCA.US,D,20090422,000000,5.79377,5.79377,5.72826,5.72826,31638.992815038,0
+NCA.US,D,20090423,000000,5.72261,5.81348,5.72261,5.8,43368.388499179,0
+NCA.US,D,20090424,000000,5.78703,5.93091,5.75473,5.87166,60615.837663565,0
+NCA.US,D,20090427,000000,5.88503,5.88503,5.65711,5.65711,61239.494768684,0
+NCA.US,D,20090428,000000,5.71569,5.72826,5.61747,5.66396,39865.615340817,0
+NCA.US,D,20090429,000000,5.69616,5.72261,5.61153,5.63116,30992.125170409,0
+NCA.US,D,20090430,000000,5.66396,5.72261,5.61747,5.71569,21615.067208002,0
+NCA.US,D,20090501,000000,5.72261,5.82022,5.66396,5.76106,33578.586595036,0
+NCA.US,D,20090504,000000,5.82022,5.85897,5.7349,5.80715,43972.871680355,0
+NCA.US,D,20090505,000000,5.76761,5.85203,5.76761,5.78089,21117.554339356,0
+NCA.US,D,20090506,000000,5.78089,5.85203,5.78089,5.82022,14692.271510402,0
+NCA.US,D,20090507,000000,5.89147,5.89147,5.74195,5.74195,36950.169747468,0
+NCA.US,D,20090508,000000,5.74818,5.86541,5.74818,5.86541,23080.358658865,0
+NCA.US,D,20090511,000000,5.83944,5.84549,5.81348,5.81348,13616.513461767,0
+NCA.US,D,20090512,000000,5.83944,5.85203,5.7349,5.82637,47866.187394836,0
+NCA.US,D,20090513,000000,5.78703,5.87166,5.76106,5.76761,40832.384769139,0
+NCA.US,D,20090514,000000,5.76761,5.82637,5.70894,5.78703,45900.355613652,0
+NCA.US,D,20090515,000000,5.76106,5.84549,5.76106,5.81348,13251.199752943,0
+NCA.US,D,20090518,000000,5.83232,5.84549,5.77424,5.82637,66226.733301853,0
+NCA.US,D,20090519,000000,5.83944,5.83944,5.79377,5.8,46362.548096086,0
+NCA.US,D,20090520,000000,5.8,5.84549,5.8,5.84549,35334.514366731,0
+NCA.US,D,20090521,000000,5.84549,5.85897,5.8,5.80715,54713.296550553,0
+NCA.US,D,20090522,000000,5.82637,5.84549,5.79377,5.8,93122.702825533,0
+NCA.US,D,20090526,000000,5.80715,5.83232,5.79377,5.79377,63074.136543937,0
+NCA.US,D,20090527,000000,5.8,5.82637,5.79377,5.79377,41362.190562324,0
+NCA.US,D,20090528,000000,5.81348,5.82637,5.79377,5.80715,90539.26886258,0
+NCA.US,D,20090529,000000,5.80715,5.82637,5.8,5.82637,49677.618630578,0
+NCA.US,D,20090601,000000,5.84549,5.84549,5.76761,5.76761,90376.795086003,0
+NCA.US,D,20090602,000000,5.76761,5.76761,5.70894,5.76106,76503.956535725,0
+NCA.US,D,20090603,000000,5.7349,5.75473,5.68268,5.68268,73868.0465704,0
+NCA.US,D,20090604,000000,5.69616,5.72261,5.68268,5.68962,43141.328873529,0
+NCA.US,D,20090605,000000,5.67645,5.7349,5.64413,5.64413,42080.708133269,0
+NCA.US,D,20090608,000000,5.68268,5.68268,5.54603,5.59211,56660.963561685,0
+NCA.US,D,20090609,000000,5.59806,5.65028,5.57843,5.63116,69052.364198833,0
+NCA.US,D,20090610,000000,5.63116,5.68268,5.58538,5.67645,34858.193729811,0
+NCA.US,D,20090611,000000,5.65711,5.65711,5.53335,5.58538,88674.352470573,0
+NCA.US,D,20090612,000000,5.53949,5.57843,5.44209,5.48806,101379.59996806,0
+NCA.US,D,20090615,000000,5.50729,5.52018,5.44833,5.4618,31411.933189388,0
+NCA.US,D,20090616,000000,5.43574,5.51413,5.43574,5.47439,29420.87256091,0
+NCA.US,D,20090617,000000,5.43574,5.57843,5.42911,5.54603,47704.722772151,0
+NCA.US,D,20090618,000000,5.52018,5.59806,5.52018,5.59211,82628.511504928,0
+NCA.US,D,20090619,000000,5.59806,5.60549,5.53949,5.58538,45414.952591706,0
+NCA.US,D,20090622,000000,5.57843,5.57843,5.40919,5.54603,141757.8654859,0
+NCA.US,D,20090623,000000,5.53335,5.60549,5.51413,5.52018,61968.103878547,0
+NCA.US,D,20090624,000000,5.55902,5.55902,5.45536,5.48123,104136.6084004,0
+NCA.US,D,20090625,000000,5.50729,5.53335,5.45536,5.48123,37212.54975933,0
+NCA.US,D,20090626,000000,5.48123,5.52018,5.48123,5.52018,16238.295272607,0
+NCA.US,D,20090629,000000,5.5266,5.53335,5.4618,5.48806,35210.388438042,0
+NCA.US,D,20090630,000000,5.46805,5.49411,5.43574,5.48806,65065.197172416,0
+NCA.US,D,20090701,000000,5.50729,5.51413,5.47439,5.48806,56002.995224245,0
+NCA.US,D,20090702,000000,5.45536,5.50054,5.40325,5.49411,30942.676629711,0
+NCA.US,D,20090706,000000,5.44209,5.48123,5.37044,5.37044,102289.85677845,0
+NCA.US,D,20090707,000000,5.39006,5.39006,5.24746,5.35816,73273.654928142,0
+NCA.US,D,20090708,000000,5.35816,5.35816,5.27373,5.33159,22966.324269094,0
+NCA.US,D,20090709,000000,5.33159,5.37044,5.28582,5.37044,36832.09874213,0
+NCA.US,D,20090710,000000,5.37044,5.42276,5.34447,5.3969,55714.377211197,0
+NCA.US,D,20090713,000000,5.40919,5.4618,5.3641,5.41652,44130.299687472,0
+NCA.US,D,20090714,000000,5.3641,5.43574,5.3641,5.3969,32240.448534539,0
+NCA.US,D,20090715,000000,5.40919,5.51413,5.40919,5.47439,60323.183034949,0
+NCA.US,D,20090716,000000,5.42276,5.53335,5.42276,5.51413,84678.10305913,0
+NCA.US,D,20090717,000000,5.48806,5.53335,5.48806,5.52018,58840.735967926,0
+NCA.US,D,20090720,000000,5.51413,5.5266,5.47439,5.47439,33522.073977097,0
+NCA.US,D,20090721,000000,5.49411,5.55902,5.49411,5.5266,96590.155597684,0
+NCA.US,D,20090722,000000,5.5266,5.57843,5.50729,5.57249,78444.559469615,0
+NCA.US,D,20090723,000000,5.57843,5.65711,5.55902,5.6374,97149.226853729,0
+NCA.US,D,20090724,000000,5.59806,5.65028,5.59806,5.6374,22523.305710603,0
+NCA.US,D,20090727,000000,5.64413,5.72261,5.62472,5.6705,68148.1623118,0
+NCA.US,D,20090728,000000,5.67645,5.72261,5.64413,5.68268,56779.034567023,0
+NCA.US,D,20090729,000000,5.7027,5.72261,5.68268,5.72261,27455.040779725,0
+NCA.US,D,20090730,000000,5.72261,5.80715,5.71569,5.80715,63133.676623552,0
+NCA.US,D,20090731,000000,5.79377,5.82637,5.78703,5.82637,38386.195735469,0
+NCA.US,D,20090803,000000,5.89147,5.91733,5.82637,5.85897,70610.497807738,0
+NCA.US,D,20090804,000000,5.87166,5.91138,5.85897,5.89147,47532.157456658,0
+NCA.US,D,20090805,000000,5.84549,5.91733,5.80715,5.82022,43732.693054111,0
+NCA.US,D,20090806,000000,5.85897,5.87819,5.8,5.84549,75090.131933343,0
+NCA.US,D,20090807,000000,5.85897,5.89147,5.85897,5.87819,33447.396589106,0
+NCA.US,D,20090810,000000,5.89147,5.89147,5.83944,5.85897,51726.201030889,0
+NCA.US,D,20090811,000000,5.85897,5.87166,5.83944,5.84549,14896.120596542,0
+NCA.US,D,20090812,000000,5.85897,5.87166,5.81348,5.85203,27604.395555708,0
+NCA.US,D,20090813,000000,5.82637,5.87166,5.82022,5.82022,16580.39844192,0
+NCA.US,D,20090814,000000,5.83232,5.87166,5.8,5.86541,37629.330316636,0
+NCA.US,D,20090817,000000,5.79377,5.80715,5.76761,5.79377,81848.435546583,0
+NCA.US,D,20090818,000000,5.82637,5.85897,5.80715,5.85203,18020.461045488,0
+NCA.US,D,20090819,000000,5.83232,5.87166,5.80715,5.86541,49937.980334657,0
+NCA.US,D,20090820,000000,5.85203,5.87819,5.83944,5.84549,51065.205231774,0
+NCA.US,D,20090821,000000,5.83944,5.85203,5.83232,5.83944,45371.558974359,0
+NCA.US,D,20090824,000000,5.83944,5.85203,5.81348,5.82637,44676.251942924,0
+NCA.US,D,20090825,000000,5.81348,5.85203,5.8,5.84549,46620.891492382,0
+NCA.US,D,20090826,000000,5.85203,5.91138,5.81348,5.88503,85343.135473812,0
+NCA.US,D,20090827,000000,5.91733,5.93091,5.87819,5.91733,42488.406305549,0
+NCA.US,D,20090828,000000,5.92388,5.93091,5.89147,5.92388,63135.694931336,0
+NCA.US,D,20090831,000000,5.93656,5.97629,5.89147,5.91733,94135.893332878,0
+NCA.US,D,20090901,000000,5.96965,6.02148,5.95032,6.00176,88573.437081395,0
+NCA.US,D,20090902,000000,6.00176,6.11234,6.00176,6.02148,55800.155291998,0
+NCA.US,D,20090903,000000,6.08025,6.09342,6.03476,6.05389,40754.679919473,0
+NCA.US,D,20090904,000000,6.10602,6.12583,6.05389,6.11958,80145.992931153,0
+NCA.US,D,20090908,000000,6.09987,6.15813,6.06102,6.11234,52362.977136601,0
+NCA.US,D,20090909,000000,6.11234,6.17735,6.05389,6.05389,103424.1457528,0
+NCA.US,D,20090910,000000,6.03476,6.10602,6.03476,6.10602,29711.508881741,0
+NCA.US,D,20090911,000000,6.10602,6.13881,6.10602,6.12583,40684.039147049,0
+NCA.US,D,20090914,000000,6.2822,6.2822,6.15813,6.2168,105670.52231591,0
+NCA.US,D,20090915,000000,6.26219,6.26219,6.1717,6.23007,22803.850492518,0
+NCA.US,D,20090916,000000,6.26921,6.26921,6.22362,6.23007,42686.200468337,0
+NCA.US,D,20090917,000000,6.22362,6.26219,6.17735,6.22362,28523.734751118,0
+NCA.US,D,20090918,000000,6.23007,6.24265,6.1717,6.24265,40484.226676477,0
+NCA.US,D,20090921,000000,6.23661,6.27565,6.20361,6.20361,55532.729510677,0
+NCA.US,D,20090922,000000,6.19717,6.23007,6.13197,6.19717,74167.765276258,0
+NCA.US,D,20090923,000000,6.23661,6.23661,6.14534,6.14534,62414.149898715,0
+NCA.US,D,20090924,000000,6.15168,6.17735,6.09342,6.11234,63945.036352542,0
+NCA.US,D,20090925,000000,6.11234,6.17735,6.09342,6.14534,63802.745653802,0
+NCA.US,D,20090928,000000,6.15168,6.21045,6.15168,6.19113,57989.010083266,0
+NCA.US,D,20090929,000000,6.25594,6.25594,6.15168,6.15168,49613.032781504,0
+NCA.US,D,20090930,000000,6.15813,6.26921,6.15813,6.22362,64265.947290128,0
+NCA.US,D,20091001,000000,6.26921,6.27565,6.2168,6.27565,37745.383014189,0
+NCA.US,D,20091002,000000,6.2822,6.2822,6.21045,6.26921,86252.383130305,0
+NCA.US,D,20091005,000000,6.27565,6.2822,6.26921,6.27565,45749.991683777,0
+NCA.US,D,20091006,000000,6.27565,6.2822,6.26219,6.2822,41027.151470253,0
+NCA.US,D,20091007,000000,6.24959,6.2822,6.24959,6.27565,29420.87256091,0
+NCA.US,D,20091008,000000,6.2822,6.29528,6.25594,6.26219,30999.189247651,0
+NCA.US,D,20091009,000000,6.23007,6.24959,6.10602,6.10602,95815.125408797,0
+NCA.US,D,20091012,000000,6.09987,6.09987,5.85897,6.0085,123888.77752418,0
+NCA.US,D,20091013,000000,5.96292,6.0738,5.95032,5.98234,53565.8885756,0
+NCA.US,D,20091014,000000,5.96965,5.97629,5.85203,5.87819,136628.33625399,0
+NCA.US,D,20091015,000000,5.89147,6.02803,5.89147,5.96292,82464.019420569,0
+NCA.US,D,20091016,000000,5.93091,6.06745,5.93091,6.01514,76473.681918971,0
+NCA.US,D,20091019,000000,5.96292,6.06102,5.96292,6.02803,50819.980836071,0
+NCA.US,D,20091020,000000,6.06745,6.06745,5.97629,5.98918,52094.542201387,0
+NCA.US,D,20091021,000000,5.96965,6.00176,5.92388,5.95032,68076.512385483,0
+NCA.US,D,20091022,000000,5.91138,5.98234,5.91138,5.97629,38078.403798477,0
+NCA.US,D,20091023,000000,5.98918,6.02803,5.98918,6.02803,24357.947485857,0
+NCA.US,D,20091026,000000,6.04169,6.05389,5.943,6.0085,57800.298305503,0
+NCA.US,D,20091027,000000,6.01514,6.01514,5.95647,5.99561,44392.679699335,0
+NCA.US,D,20091028,000000,5.89812,6.11958,5.89812,5.97629,93342.69837394,0
+NCA.US,D,20091029,000000,5.98234,6.01514,5.96965,5.98918,45178.81058103,0
+NCA.US,D,20091030,000000,5.98918,5.98918,5.89147,5.91733,31530.004194726,0
+NCA.US,D,20091102,000000,5.97629,6.00176,5.90445,5.97629,39045.173226801,0
+NCA.US,D,20091103,000000,5.98234,5.99561,5.943,5.96965,22600.001406378,0
+NCA.US,D,20091104,000000,6.00176,6.08025,5.96292,6.06102,48822.865284242,0
+NCA.US,D,20091105,000000,6.11958,6.11958,6.05389,6.11234,37970.424332056,0
+NCA.US,D,20091106,000000,6.11958,6.11958,6.06745,6.11958,17668.266337257,0
+NCA.US,D,20091109,000000,6.08648,6.15168,6.08648,6.09342,32303.016075828,0
+NCA.US,D,20091110,000000,6.08025,6.08025,6.02803,6.02803,13819.353394014,0
+NCA.US,D,20091111,000000,6.05389,6.11234,5.98234,6.02148,33038.689262935,0
+NCA.US,D,20091112,000000,5.98918,5.99561,5.943,5.95647,25849.476937906,0
+NCA.US,D,20091113,000000,5.95647,5.99561,5.91138,5.93091,39807.084415093,0
+NCA.US,D,20091116,000000,5.96965,5.97629,5.90445,5.93091,43813.425365453,0
+NCA.US,D,20091117,000000,5.92388,5.95647,5.92388,5.93656,19572.539731043,0
+NCA.US,D,20091118,000000,5.93656,5.98918,5.93656,5.96292,42154.37636737,0
+NCA.US,D,20091119,000000,5.95647,5.97629,5.943,5.96292,29898.202351721,0
+NCA.US,D,20091120,000000,5.93656,5.95647,5.93656,5.943,9288.252419929,0
+NCA.US,D,20091123,000000,5.943,6.0085,5.943,5.95032,21863.319065381,0
+NCA.US,D,20091124,000000,5.93656,5.99561,5.93656,5.95647,18578.523147641,0
+NCA.US,D,20091125,000000,5.95032,5.97629,5.87819,5.90445,63852.194194499,0
+NCA.US,D,20091127,000000,5.89812,5.92388,5.89147,5.92388,5412.0923216079,0
+NCA.US,D,20091130,000000,5.89147,5.95032,5.89147,5.91733,33780.417373392,0
+NCA.US,D,20091201,000000,5.95647,5.95647,5.88503,5.91733,92880.505891506,0
+NCA.US,D,20091202,000000,5.93656,5.95032,5.91138,5.95032,23276.134513871,0
+NCA.US,D,20091203,000000,5.93656,5.95647,5.89147,5.89812,67480.102435443,0
+NCA.US,D,20091204,000000,5.89147,5.943,5.89147,5.92388,92550.512568894,0
+NCA.US,D,20091207,000000,5.89812,5.93656,5.89147,5.93656,49893.577563419,0
+NCA.US,D,20091208,000000,5.90445,5.943,5.87819,5.943,29798.296116434,0
+NCA.US,D,20091209,000000,5.95647,5.98234,5.93091,5.98234,71595.432006114,0
+NCA.US,D,20091210,000000,5.96965,6.0085,5.93656,5.93656,45726.781144265,0
+NCA.US,D,20091211,000000,5.95032,5.95032,5.89812,5.92388,38541.605434803,0
+NCA.US,D,20091214,000000,5.95032,5.95032,5.89812,5.91138,26084.60979469,0
+NCA.US,D,20091215,000000,5.89812,5.92388,5.83944,5.90445,102152.61184917,0
+NCA.US,D,20091216,000000,5.89147,5.93091,5.88503,5.88503,51607.120871658,0
+NCA.US,D,20091217,000000,5.87166,5.943,5.86541,5.943,38074.367182909,0
+NCA.US,D,20091218,000000,5.91733,5.93091,5.87819,5.91733,16970.940998038,0
+NCA.US,D,20091221,000000,5.92388,5.92388,5.85897,5.85897,36912.831053473,0
+NCA.US,D,20091222,000000,5.91733,5.95647,5.87166,5.92388,135152.95326422,0
+NCA.US,D,20091223,000000,5.95032,5.95032,5.92388,5.95032,19839.965512364,0
+NCA.US,D,20091224,000000,5.93091,5.95032,5.93091,5.95032,2137.3879427868,0
+NCA.US,D,20091228,000000,5.95032,5.96292,5.89147,5.89147,85320.934088193,0
+NCA.US,D,20091229,000000,5.87166,5.92388,5.87166,5.92388,27179.541767269,0
+NCA.US,D,20091230,000000,5.89147,5.93656,5.89147,5.89812,34035.733308012,0
+NCA.US,D,20091231,000000,5.96292,5.96292,5.90445,5.90445,28335.022973356,0
+NCA.US,D,20100104,000000,5.90445,5.92388,5.87166,5.87819,61892.417336665,0
+NCA.US,D,20100105,000000,5.89812,5.89812,5.82637,5.85897,99103.957942103,0
+NCA.US,D,20100106,000000,5.86541,5.92388,5.86541,5.92388,26802.118211744,0
+NCA.US,D,20100107,000000,5.91733,5.92388,5.87819,5.92388,34513.063098823,0
+NCA.US,D,20100108,000000,5.89147,5.92388,5.89147,5.91138,9488.0648905011,0
+NCA.US,D,20100111,000000,5.91138,5.93091,5.87819,5.92388,37845.289249475,0
+NCA.US,D,20100112,000000,5.88503,5.95032,5.88503,5.93656,22675.687948262,0
+NCA.US,D,20100113,000000,5.93656,5.93656,5.87166,5.91733,54458.989769825,0
+NCA.US,D,20100114,000000,5.91138,5.943,5.90445,5.93091,30386.632835341,0
+NCA.US,D,20100115,000000,5.91138,5.943,5.85203,5.90445,50274.028580619,0
+NCA.US,D,20100119,000000,5.85897,5.91733,5.85897,5.89812,53427.634492427,0
+NCA.US,D,20100120,000000,5.85897,5.96292,5.85897,5.95647,124747.56748608,0
+NCA.US,D,20100121,000000,5.92388,5.92388,5.89812,5.92388,24199.510324847,0
+NCA.US,D,20100122,000000,5.90445,5.93091,5.89812,5.89812,32945.847104892,0
+NCA.US,D,20100125,000000,5.89812,5.93656,5.89812,5.93656,31461.381730085,0
+NCA.US,D,20100126,000000,5.93091,5.93091,5.88503,5.92388,61980.213725249,0
+NCA.US,D,20100127,000000,5.93656,5.96292,5.90445,5.943,51789.777726071,0
+NCA.US,D,20100128,000000,5.90445,5.95647,5.90445,5.93656,38091.522799069,0
+NCA.US,D,20100129,000000,5.93656,5.943,5.91733,5.93656,30767.083852542,0
+NCA.US,D,20100201,000000,5.91138,5.95032,5.90445,5.93656,58212.033093349,0
+NCA.US,D,20100202,000000,5.93656,5.95032,5.91733,5.943,57840.664461174,0
+NCA.US,D,20100203,000000,5.95647,5.96965,5.93091,5.943,97869.762732458,0
+NCA.US,D,20100204,000000,5.943,5.96292,5.93091,5.93091,21801.760677982,0
+NCA.US,D,20100205,000000,5.95647,5.95647,5.92388,5.943,48431.313574232,0
+NCA.US,D,20100208,000000,5.92388,5.95647,5.89147,5.91138,59267.608064149,0
+NCA.US,D,20100209,000000,5.91138,5.95032,5.90445,5.91733,29423.900022585,0
+NCA.US,D,20100210,000000,5.91733,5.943,5.91138,5.93656,25635.536312848,0
+NCA.US,D,20100211,000000,5.95032,5.95647,5.89812,5.89812,72710.54705653,0
+NCA.US,D,20100212,000000,5.89147,5.91733,5.88503,5.89147,67510.377052196,0
+NCA.US,D,20100216,000000,5.87819,5.93091,5.87819,5.92388,33534.183823799,0
+NCA.US,D,20100217,000000,5.92388,5.92388,5.87166,5.88503,49790.643866457,0
+NCA.US,D,20100218,000000,5.89147,5.89147,5.82022,5.83944,114981.98527535,0
+NCA.US,D,20100219,000000,5.83232,5.85203,5.82022,5.82022,59161.646905513,0
+NCA.US,D,20100222,000000,5.76761,5.82637,5.76761,5.80715,113842.65053154,0
+NCA.US,D,20100223,000000,5.76761,5.84549,5.76761,5.81348,50975.390535405,0
+NCA.US,D,20100224,000000,5.79377,5.87166,5.79377,5.85897,53294.426178712,0
+NCA.US,D,20100225,000000,5.83944,5.85897,5.82637,5.82637,134016.64598207,0
+NCA.US,D,20100226,000000,5.80715,5.87819,5.80715,5.85897,51260.981086778,0
+NCA.US,D,20100301,000000,5.90445,5.90445,5.85897,5.89812,39872.679418059,0
+NCA.US,D,20100302,000000,5.83232,5.91733,5.83232,5.89147,83331.891767498,0
+NCA.US,D,20100303,000000,5.90445,5.91733,5.89812,5.90445,30310.946293457,0
+NCA.US,D,20100304,000000,5.88503,5.92388,5.88503,5.91733,45991.179463912,0
+NCA.US,D,20100305,000000,5.89812,5.95647,5.89812,5.95647,80545.617872297,0
+NCA.US,D,20100308,000000,5.96965,5.96965,5.91138,5.91138,31236.340412218,0
+NCA.US,D,20100309,000000,5.91138,5.943,5.91138,5.93656,50786.678757642,0
+NCA.US,D,20100310,000000,5.91733,5.95032,5.91733,5.93091,50524.29874578,0
+NCA.US,D,20100311,000000,5.93656,5.93656,5.91138,5.92388,48330.398185053,0
+NCA.US,D,20100312,000000,5.91733,5.943,5.91733,5.93656,66952.314950043,0
+NCA.US,D,20100315,000000,5.89147,5.93656,5.89147,5.90445,77120.549563602,0
+NCA.US,D,20100316,000000,5.89812,5.93091,5.89147,5.92388,66454.802081394,0
+NCA.US,D,20100317,000000,5.90445,5.91733,5.78089,5.91733,100076.78229378,0
+NCA.US,D,20100318,000000,5.91138,5.943,5.91138,5.93656,40622.48075965,0
+NCA.US,D,20100319,000000,5.92388,5.943,5.92388,5.943,31667.249124008,0
+NCA.US,D,20100322,000000,5.93091,5.95647,5.93091,5.95032,26339.92572931,0
+NCA.US,D,20100323,000000,5.93656,5.95647,5.93091,5.95647,32785.391636099,0
+NCA.US,D,20100324,000000,5.95647,5.96965,5.93656,5.95032,49415.238618716,0
+NCA.US,D,20100325,000000,5.95032,5.95647,5.93091,5.93656,42581.248463591,0
+NCA.US,D,20100326,000000,5.93656,5.96292,5.92388,5.96292,61476.645933252,0
+NCA.US,D,20100329,000000,5.96965,5.98234,5.943,5.97629,30101.042283968,0
+NCA.US,D,20100330,000000,5.96965,5.98918,5.943,5.96292,42665.00823661,0
+NCA.US,D,20100331,000000,5.98918,6.01514,5.95032,5.98918,60115.297333243,0
+NCA.US,D,20100401,000000,6.02148,6.02803,5.95647,5.97629,36713.0185829,0
+NCA.US,D,20100405,000000,5.98234,6.0085,5.96292,5.98918,42991.974097545,0
+NCA.US,D,20100406,000000,5.98234,5.98918,5.95032,5.96965,60330.247112192,0
+NCA.US,D,20100407,000000,5.96965,5.98234,5.943,5.96292,38434.635122274,0
+NCA.US,D,20100408,000000,5.96292,6.00176,5.92388,5.943,49527.254700703,0
+NCA.US,D,20100409,000000,5.93656,5.98918,5.93656,5.96292,23878.599387262,0
+NCA.US,D,20100412,000000,5.943,5.96965,5.943,5.95032,46673.367494753,0
+NCA.US,D,20100413,000000,5.95032,5.95647,5.93091,5.95032,41156.323168401,0
+NCA.US,D,20100414,000000,5.95647,5.96965,5.943,5.943,17107.176773428,0
+NCA.US,D,20100415,000000,5.97629,5.97629,5.943,5.95032,14549.980811663,0
+NCA.US,D,20100416,000000,5.95647,5.98918,5.943,5.95647,53229.840329638,0
+NCA.US,D,20100419,000000,5.93091,5.96292,5.93091,5.95647,13266.337061319,0
+NCA.US,D,20100420,000000,5.95032,5.97629,5.95032,5.96292,24127.860398531,0
+NCA.US,D,20100421,000000,5.96965,5.99561,5.96292,5.99561,31514.86688635,0
+NCA.US,D,20100422,000000,6.0085,6.03476,5.95647,5.95647,91026.690192309,0
+NCA.US,D,20100423,000000,5.95479,5.98769,5.95479,5.98769,16358.384585729,0
+NCA.US,D,20100426,000000,6.00176,6.01514,5.97629,5.97629,25776.817857697,0
+NCA.US,D,20100427,000000,5.96292,6.02803,5.96292,6.02803,51856.381882928,0
+NCA.US,D,20100428,000000,6.03476,6.05389,5.99561,6.02148,50506.133975728,0
+NCA.US,D,20100429,000000,6.02148,6.05389,6.00176,6.01514,46417.042406242,0
+NCA.US,D,20100430,000000,6.04704,6.05389,6.00176,6.00176,38257.024037321,0
+NCA.US,D,20100503,000000,6.05389,6.05389,6.00176,6.02148,34340.497783329,0
+NCA.US,D,20100504,000000,6.00176,6.04169,5.99561,5.99561,50588.884594854,0
+NCA.US,D,20100505,000000,6.0085,6.02803,5.98918,5.98918,37848.31671115,0
+NCA.US,D,20100506,000000,6.0085,6.0085,5.92388,5.92388,68870.716498312,0
+NCA.US,D,20100507,000000,5.90445,5.96965,5.90445,5.93656,33947.936919428,0
+NCA.US,D,20100510,000000,5.98918,6.02148,5.92388,5.93091,68955.485425222,0
+NCA.US,D,20100511,000000,5.93091,6.02148,5.90445,6.01514,51164.102313168,0
+NCA.US,D,20100512,000000,5.98234,6.02803,5.96965,6.02803,49839.083253263,0
+NCA.US,D,20100513,000000,6.02148,6.03476,6.00176,6.03476,29752.884191304,0
+NCA.US,D,20100514,000000,6.03476,6.04169,6.02148,6.04169,14061.550328041,0
+NCA.US,D,20100517,000000,5.98234,6.03476,5.95032,5.96292,48294.068644949,0
+NCA.US,D,20100518,000000,5.96965,5.99561,5.95647,5.95647,54753.662706223,0
+NCA.US,D,20100519,000000,5.97629,5.98234,5.92388,5.943,33465.561359156,0
+NCA.US,D,20100520,000000,5.92388,5.96965,5.89147,5.89147,35006.539351902,0
+NCA.US,D,20100521,000000,5.72826,5.91138,5.72826,5.89147,94446.712731546,0
+NCA.US,D,20100524,000000,5.89147,5.98234,5.89147,5.95647,53122.87001711,0
+NCA.US,D,20100525,000000,5.98234,6.03476,5.92388,6.03476,85068.645615249,0
+NCA.US,D,20100526,000000,5.98918,6.03476,5.98918,6.00176,20957.098870564,0
+NCA.US,D,20100527,000000,6.03476,6.03476,5.96292,5.96292,35340.569290082,0
+NCA.US,D,20100528,000000,5.98918,6.00176,5.943,5.943,39490.210093074,0
+NCA.US,D,20100601,000000,5.99561,5.99561,5.93656,5.95032,25832.321321745,0
+NCA.US,D,20100602,000000,6.0085,6.01514,5.95032,5.96292,46693.550572589,0
+NCA.US,D,20100603,000000,5.96292,5.98918,5.93656,5.97629,56125.102845151,0
+NCA.US,D,20100604,000000,5.97629,5.99561,5.93091,5.95647,17153.597852451,0
+NCA.US,D,20100607,000000,5.98918,5.98918,5.93091,5.95647,84472.235665208,0
+NCA.US,D,20100608,000000,5.943,5.99561,5.943,5.96965,38694.996826353,0
+NCA.US,D,20100609,000000,5.96965,6.01514,5.95647,5.98918,36169.084635232,0
+NCA.US,D,20100610,000000,5.99561,6.03476,5.99561,6.01514,38263.078960672,0
+NCA.US,D,20100611,000000,5.97629,6.03476,5.96965,5.98234,56383.446241446,0
+NCA.US,D,20100614,000000,5.97629,6.00176,5.95647,5.98234,37898.77440574,0
+NCA.US,D,20100615,000000,5.96965,5.98918,5.96292,5.96292,26752.669671047,0
+NCA.US,D,20100616,000000,5.98918,6.00176,5.96965,6.00176,25840.394552879,0
+NCA.US,D,20100617,000000,6.0085,6.0085,5.95032,5.96292,66965.433950635,0
+NCA.US,D,20100618,000000,5.98918,6.0085,5.95647,5.99561,46189.982780592,0
+NCA.US,D,20100621,000000,6.02148,6.02148,5.96965,5.98234,27000.921528424,0
+NCA.US,D,20100622,000000,5.97629,6.00176,5.96292,5.98234,54670.912087098,0
+NCA.US,D,20100623,000000,6.00176,6.02148,5.97629,6.00176,50644.388058902,0
+NCA.US,D,20100624,000000,6.02148,6.03476,5.98234,6.01514,34085.181848709,0
+NCA.US,D,20100625,000000,5.98918,6.02803,5.96965,5.98918,69618.499532121,0
+NCA.US,D,20100628,000000,6.02148,6.03476,6.00176,6.02803,30732.772620221,0
+NCA.US,D,20100629,000000,6.02803,6.02803,5.98918,5.99561,50604.02190323,0
+NCA.US,D,20100630,000000,5.99324,6.02634,5.98679,5.98679,42447.030995985,0
+NCA.US,D,20100701,000000,6.04169,6.04704,5.98234,6.04704,52113.716125332,0
+NCA.US,D,20100702,000000,6.05389,6.05389,5.97629,6.01514,32766.217712154,0
+NCA.US,D,20100706,000000,6.03476,6.04169,5.99561,6.04169,46481.628255316,0
+NCA.US,D,20100707,000000,6.04169,6.05389,5.99561,6.05389,79380.045127294,0
+NCA.US,D,20100708,000000,6.02803,6.06102,6.02148,6.06102,23195.402202528,0
+NCA.US,D,20100709,000000,6.02803,6.0738,6.02803,6.06102,41454.023566476,0
+NCA.US,D,20100712,000000,6.06102,6.0738,6.02148,6.0738,40228.910741856,0
+NCA.US,D,20100713,000000,6.08025,6.08025,6.01514,6.06745,48903.597595584,0
+NCA.US,D,20100714,000000,6.05389,6.08648,6.04169,6.08648,37061.176675564,0
+NCA.US,D,20100715,000000,6.0738,6.08025,6.06102,6.0738,19442.358879004,0
+NCA.US,D,20100716,000000,6.03476,6.08648,6.02148,6.06745,34677.555183183,0
+NCA.US,D,20100719,000000,6.08025,6.08648,6.04169,6.08648,64571.720919336,0
+NCA.US,D,20100720,000000,6.02803,6.08648,6.02803,6.08648,23196.41135642,0
+NCA.US,D,20100721,000000,6.04704,6.09342,6.04169,6.09342,26107.820334201,0
+NCA.US,D,20100722,000000,6.09342,6.13881,6.08025,6.13881,45318.073818095,0
+NCA.US,D,20100723,000000,6.16527,6.16527,6.09987,6.15168,32766.217712154,0
+NCA.US,D,20100726,000000,6.1717,6.18438,6.09342,6.10602,49943.026104116,0
+NCA.US,D,20100727,000000,6.09342,6.13881,6.08648,6.12583,16458.290821014,0
+NCA.US,D,20100728,000000,6.08648,6.12583,6.08648,6.09342,24952.339128114,0
+NCA.US,D,20100729,000000,6.13881,6.15813,6.10602,6.15168,33880.323608678,0
+NCA.US,D,20100730,000000,6.10602,6.13881,6.09987,6.09987,35286.074979925,0
+NCA.US,D,20100802,000000,6.19113,6.21045,6.11958,6.14534,38685.914441327,0
+NCA.US,D,20100803,000000,6.21045,6.23007,6.14534,6.20361,28505.569981067,0
+NCA.US,D,20100804,000000,6.21045,6.24959,6.20361,6.24959,29260.417092116,0
+NCA.US,D,20100805,000000,6.24959,6.25594,6.2168,6.24959,23041.001657086,0
+NCA.US,D,20100806,000000,6.26219,6.26921,6.22362,6.24959,27729.530638289,0
+NCA.US,D,20100809,000000,6.2168,6.28853,6.2168,6.28853,33410.05789511,0
+NCA.US,D,20100810,000000,6.25594,6.30132,6.25594,6.27565,54041.200058629,0
+NCA.US,D,20100811,000000,6.22362,6.28853,6.21045,6.24265,39297.461699745,0
+NCA.US,D,20100812,000000,6.26219,6.3474,6.25594,6.25594,41114.947858838,0
+NCA.US,D,20100813,000000,6.23007,6.26921,6.18438,6.24959,37859.41740396,0
+NCA.US,D,20100816,000000,6.26219,6.3474,6.26219,6.31489,72170.649724428,0
+NCA.US,D,20100817,000000,6.35363,6.35363,6.28853,6.28853,71992.029485583,0
+NCA.US,D,20100818,000000,6.29528,6.3474,6.23007,6.32748,68274.306548271,0
+NCA.US,D,20100819,000000,6.22362,6.28853,6.2168,6.28853,83609.409087737,0
+NCA.US,D,20100820,000000,6.28853,6.34065,6.28853,6.33471,16328.109968975,0
+NCA.US,D,20100823,000000,6.3474,6.3474,6.29528,6.30805,49857.248023314,0
+NCA.US,D,20100824,000000,6.26219,6.34065,6.24959,6.31489,34653.33548978,0
+NCA.US,D,20100825,000000,6.28853,6.32748,6.26921,6.2822,28303.73920271,0
+NCA.US,D,20100826,000000,6.29528,6.32748,6.27565,6.30805,31481.564807921,0
+NCA.US,D,20100827,000000,6.3474,6.3474,6.26921,6.27565,44827.625026691,0
+NCA.US,D,20100830,000000,6.26921,6.32104,6.26921,6.30132,16671.222292181,0
+NCA.US,D,20100831,000000,6.32361,6.33679,6.25762,6.25762,60644.093972534,0
+NCA.US,D,20100901,000000,6.3474,6.3474,6.28853,6.29528,47075.010743682,0
+NCA.US,D,20100902,000000,6.29528,6.3474,6.29528,6.3474,53182.410096724,0
+NCA.US,D,20100903,000000,6.34065,6.3474,6.31489,6.33471,26199.653338352,0
+NCA.US,D,20100907,000000,6.31489,6.34065,6.31489,6.34065,46932.720044941,0
+NCA.US,D,20100908,000000,6.3474,6.3474,6.30132,6.32104,47236.475366367,0
+NCA.US,D,20100909,000000,6.30805,6.33471,6.30805,6.32748,48418.194573638,0
+NCA.US,D,20100910,000000,6.32104,6.33471,6.30805,6.32104,49610.005319829,0
+NCA.US,D,20100913,000000,6.30805,6.32748,6.24959,6.28853,79265.001583631,0
+NCA.US,D,20100914,000000,6.26921,6.29528,6.19717,6.26219,114080.81084998,0
+NCA.US,D,20100915,000000,6.24265,6.25594,6.16527,6.1717,90759.264410987,0
+NCA.US,D,20100916,000000,6.06102,6.18438,6.06102,6.12583,96430.709282782,0
+NCA.US,D,20100917,000000,6.19113,6.19717,6.15168,6.15168,20818.844787389,0
+NCA.US,D,20100920,000000,6.19113,6.26219,6.12583,6.12583,63165.969548089,0
+NCA.US,D,20100921,000000,6.15813,6.17735,6.10602,6.1717,75416.088640388,0
+NCA.US,D,20100922,000000,6.11958,6.2168,6.11958,6.14534,59826.679320194,0
+NCA.US,D,20100923,000000,6.17735,6.20361,6.11234,6.14534,81554.771764076,0
+NCA.US,D,20100924,000000,6.1717,6.17735,6.12583,6.17735,51301.34724245,0
+NCA.US,D,20100927,000000,6.18438,6.24959,6.13881,6.19113,83056.392755043,0
+NCA.US,D,20100928,000000,6.19717,6.19717,6.13197,6.15813,42019.149745872,0
+NCA.US,D,20100929,000000,6.18438,6.19113,6.13881,6.13881,29896.184043936,0
+NCA.US,D,20100930,000000,6.18458,6.18458,6.14525,6.15813,19807.672587828,0
+NCA.US,D,20101001,000000,6.21045,6.2168,6.15813,6.21045,33610.879519573,0
+NCA.US,D,20101004,000000,6.23661,6.23661,6.16527,6.2168,46236.403859613,0
+NCA.US,D,20101005,000000,6.22362,6.22362,6.16527,6.19113,46142.552547679,0
+NCA.US,D,20101006,000000,6.18438,6.20361,6.16527,6.16527,33632.0717513,0
+NCA.US,D,20101007,000000,6.13881,6.17735,6.11958,6.13881,69164.38028082,0
+NCA.US,D,20101008,000000,6.16527,6.18438,6.15168,6.15813,19418.1391856,0
+NCA.US,D,20101011,000000,6.19113,6.21045,6.15168,6.15168,59478.52122753,0
+NCA.US,D,20101012,000000,6.17735,6.18438,6.15168,6.15813,36560.636345241,0
+NCA.US,D,20101013,000000,6.16527,6.16527,6.13197,6.13197,46359.520634411,0
+NCA.US,D,20101014,000000,6.12583,6.14534,6.12583,6.14534,35552.491607355,0
+NCA.US,D,20101015,000000,6.14534,6.15168,6.08648,6.08648,43311.87588124,0
+NCA.US,D,20101018,000000,6.11234,6.14534,6.06745,6.08025,63116.521007392,0
+NCA.US,D,20101019,000000,6.08648,6.12583,6.08648,6.12583,23679.796070582,0
+NCA.US,D,20101020,000000,6.12583,6.15168,6.08025,6.08648,49658.444706635,0
+NCA.US,D,20101021,000000,6.08025,6.10602,6.06102,6.06102,59771.175856146,0
+NCA.US,D,20101022,000000,6.08025,6.10602,6.0738,6.0738,37173.192757551,0
+NCA.US,D,20101025,000000,6.08025,6.11958,6.05389,6.06102,114252.36701159,0
+NCA.US,D,20101026,000000,6.08025,6.09987,6.04704,6.04704,75136.553012365,0
+NCA.US,D,20101027,000000,6.03476,6.09342,6.03476,6.09342,35619.095764212,0
+NCA.US,D,20101028,000000,6.09342,6.11234,6.04704,6.08025,37856.389942285,0
+NCA.US,D,20101029,000000,6.08331,6.13058,6.07667,6.10997,44671.206173465,0
+NCA.US,D,20101101,000000,6.1717,6.1717,6.08648,6.09342,57295.721359613,0
+NCA.US,D,20101102,000000,6.08648,6.09987,6.05389,6.08025,54015.971211333,0
+NCA.US,D,20101103,000000,6.08648,6.09342,6.06102,6.09342,19797.58104891,0
+NCA.US,D,20101104,000000,6.06102,6.09342,6.05389,6.09342,75816.722735423,0
+NCA.US,D,20101105,000000,6.08025,6.09342,6.06102,6.0738,41381.364486267,0
+NCA.US,D,20101108,000000,6.10602,6.10602,6.05389,6.05389,34279.948549822,0
+NCA.US,D,20101109,000000,6.09342,6.09342,6.01514,6.02148,95315.594232368,0
+NCA.US,D,20101110,000000,6.00176,6.00176,5.8,5.88503,236350.90553175,0
+NCA.US,D,20101111,000000,5.95032,5.95032,5.76761,5.84549,85346.162935487,0
+NCA.US,D,20101112,000000,5.85897,5.89147,5.80715,5.87166,32254.576689022,0
+NCA.US,D,20101115,000000,5.89147,5.89147,5.69616,5.7349,140682.10743726,0
+NCA.US,D,20101116,000000,5.59806,5.79377,5.49411,5.7027,310805.27051328,0
+NCA.US,D,20101117,000000,5.67645,5.79377,5.67645,5.71569,106091.33948878,0
+NCA.US,D,20101118,000000,5.71569,5.74818,5.63116,5.7027,149903.75570034,0
+NCA.US,D,20101119,000000,5.7027,5.84549,5.7027,5.74818,58273.591480747,0
+NCA.US,D,20101122,000000,5.71569,5.92388,5.71569,5.91733,125096.73473264,0
+NCA.US,D,20101123,000000,5.92388,5.96965,5.83944,5.943,93626.270617531,0
+NCA.US,D,20101124,000000,6.00176,6.02148,5.92388,5.95647,42736.658162925,0
+NCA.US,D,20101126,000000,5.95647,5.96292,5.92388,5.96292,23576.86237362,0
+NCA.US,D,20101129,000000,5.92388,5.96965,5.92388,5.943,26585.150125012,0
+NCA.US,D,20101130,000000,5.93458,5.96708,5.90109,5.90792,78498.044625879,0
+NCA.US,D,20101201,000000,5.95647,5.95647,5.82637,5.84549,53828.268587463,0
+NCA.US,D,20101202,000000,5.89147,5.92388,5.75473,5.75473,69255.20413108,0
+NCA.US,D,20101203,000000,5.78703,5.86541,5.76761,5.77424,40336.890208277,0
+NCA.US,D,20101206,000000,5.77424,5.8,5.71569,5.72826,90805.685490008,0
+NCA.US,D,20101207,000000,5.72826,5.74818,5.69616,5.69616,87629.878192583,0
+NCA.US,D,20101208,000000,5.75473,5.75473,5.69616,5.69616,52049.130276258,0
+NCA.US,D,20101209,000000,5.6705,5.69616,5.63116,5.69616,49800.735405374,0
+NCA.US,D,20101210,000000,5.68268,5.68268,5.59806,5.63116,81660.732922713,0
+NCA.US,D,20101213,000000,5.63116,5.63116,5.53335,5.53335,139944.41594237,0
+NCA.US,D,20101214,000000,5.53335,5.53949,5.43574,5.47439,154212.84281824,0
+NCA.US,D,20101215,000000,5.4618,5.53949,5.4618,5.5266,109047.15123779,0
+NCA.US,D,20101216,000000,5.53345,5.65781,5.53345,5.65781,100967.86518022,0
+NCA.US,D,20101217,000000,5.68962,5.74195,5.6374,5.64413,119398.04270577,0
+NCA.US,D,20101220,000000,5.65028,5.6705,5.48806,5.50054,155988.95366777,0
+NCA.US,D,20101221,000000,5.50054,5.62472,5.50054,5.57843,96383.279049868,0
+NCA.US,D,20101222,000000,5.55297,5.57843,5.48806,5.55297,128568.22412035,0
+NCA.US,D,20101223,000000,5.52018,5.55297,5.49411,5.50054,79800.862300165,0
+NCA.US,D,20101227,000000,5.53949,5.55902,5.45536,5.49411,154047.34157999,0
+NCA.US,D,20101228,000000,5.49411,5.52018,5.42911,5.44833,204608.97901976,0
+NCA.US,D,20101229,000000,5.48311,5.49619,5.42326,5.49619,139896.98570946,0
+NCA.US,D,20101230,000000,5.4632,5.53612,5.4632,5.53612,90387.895778813,0
+NCA.US,D,20101231,000000,5.55634,5.62442,5.50858,5.61698,89327.275038554,0
+NCA.US,D,20110103,000000,5.62472,5.62472,5.53949,5.61747,50755.394986997,0
+NCA.US,D,20110104,000000,5.62472,5.62472,5.57249,5.60549,59161.646905513,0
+NCA.US,D,20110105,000000,5.63116,5.64413,5.56604,5.59211,97190.602163292,0
+NCA.US,D,20110106,000000,5.64413,5.64413,5.57249,5.59211,54195.60060407,0
+NCA.US,D,20110107,000000,5.61153,5.61153,5.54603,5.54603,28030.258498038,0
+NCA.US,D,20110110,000000,5.52018,5.55902,5.48806,5.50729,83088.68567958,0
+NCA.US,D,20110111,000000,5.48806,5.53949,5.48806,5.52018,33142.632113787,0
+NCA.US,D,20110112,000000,5.50729,5.50729,5.38342,5.40325,137418.50375125,0
+NCA.US,D,20110113,000000,5.41652,5.41652,5.37044,5.37688,154735.58453417,0
+NCA.US,D,20110114,000000,5.37688,5.37688,5.30543,5.32516,258990.26393991,0
+NCA.US,D,20110118,000000,5.31881,5.39006,5.28582,5.3641,85684.229489234,0
+NCA.US,D,20110119,000000,5.36351,5.3964,5.28492,5.32446,151029.97144356,0
+NCA.US,D,20110120,000000,5.32516,5.39006,5.31198,5.35072,172834.75958323,0
+NCA.US,D,20110121,000000,5.37688,5.48806,5.3641,5.42276,180738.45286363,0
+NCA.US,D,20110124,000000,5.39006,5.47439,5.39006,5.46805,112086.72275983,0
+NCA.US,D,20110125,000000,5.42276,5.5266,5.42276,5.50729,52732.327460992,0
+NCA.US,D,20110126,000000,5.48123,5.51413,5.45536,5.48123,83691.150552971,0
+NCA.US,D,20110127,000000,5.53335,5.53335,5.45536,5.46805,75448.381564925,0
+NCA.US,D,20110128,000000,5.48806,5.5266,5.3969,5.44209,119812.80495529,0
+NCA.US,D,20110131,000000,5.41334,5.47419,5.41334,5.44684,44879.091875171,0
+NCA.US,D,20110201,000000,5.42276,5.50729,5.42276,5.48806,81570.918226345,0
+NCA.US,D,20110202,000000,5.49411,5.50054,5.45536,5.47439,64910.796626974,0
+NCA.US,D,20110203,000000,5.45526,5.50054,5.45526,5.49411,20778.478631719,0
+NCA.US,D,20110204,000000,5.48806,5.48806,5.44209,5.45536,55754.743366868,0
+NCA.US,D,20110207,000000,5.45536,5.52018,5.45536,5.48806,46755.108959988,0
+NCA.US,D,20110208,000000,5.48123,5.48806,5.44833,5.44833,36348.714027968,0
+NCA.US,D,20110209,000000,5.44833,5.46805,5.43574,5.44209,60184.928951775,0
+NCA.US,D,20110210,000000,5.47439,5.48123,5.43554,5.47439,56495.462323433,0
+NCA.US,D,20110211,000000,5.42911,5.48123,5.40919,5.44209,64263.928982344,0
+NCA.US,D,20110214,000000,5.44209,5.47439,5.42276,5.45536,54326.790610002,0
+NCA.US,D,20110215,000000,5.46805,5.46805,5.40325,5.43574,82061.367017749,0
+NCA.US,D,20110216,000000,5.43574,5.46805,5.42911,5.44833,81373.124063555,0
+NCA.US,D,20110218,000000,5.46795,5.50739,5.43554,5.4618,150513.28465097,0
+NCA.US,D,20110222,000000,5.42276,5.43574,5.37044,5.38342,91105.404195867,0
+NCA.US,D,20110223,000000,5.38342,5.43574,5.37044,5.40325,56038.315610458,0
+NCA.US,D,20110224,000000,5.37688,5.43574,5.32516,5.41652,62270.850046081,0
+NCA.US,D,20110225,000000,5.38312,5.44813,5.36994,5.44179,76443.407302218,0
+NCA.US,D,20110228,000000,5.42326,5.45665,5.41672,5.44317,89059.849257232,0
+NCA.US,D,20110301,000000,5.4618,5.47449,5.42861,5.44803,25762.689703212,0
+NCA.US,D,20110302,000000,5.42861,5.48826,5.42246,5.45526,82086.595865043,0
+NCA.US,D,20110303,000000,5.45526,5.48826,5.43544,5.47449,48194.162409664,0
+NCA.US,D,20110304,000000,5.45526,5.49411,5.42881,5.43554,84653.883365728,0
+NCA.US,D,20110307,000000,5.44179,5.44179,5.40295,5.42881,59523.93315266,0
+NCA.US,D,20110308,000000,5.3964,5.4618,5.3964,5.43554,57167.558815357,0
+NCA.US,D,20110309,000000,5.42256,5.4618,5.40889,5.44813,28312.821587736,0
+NCA.US,D,20110310,000000,5.44179,5.48826,5.40859,5.48133,55283.468499407,0
+NCA.US,D,20110311,000000,5.4618,5.5269,5.4618,5.46795,25094.629826855,0
+NCA.US,D,20110314,000000,5.47439,5.47439,5.41632,5.45526,38125.83403139,0
+NCA.US,D,20110315,000000,5.46795,5.48806,5.43554,5.44813,99533.857500001,0
+NCA.US,D,20110316,000000,5.53969,5.53969,5.43554,5.43554,66432.600695776,0
+NCA.US,D,20110317,000000,5.44951,5.48955,5.44951,5.45665,48896.533518341,0
+NCA.US,D,20110318,000000,5.51433,5.51433,5.45526,5.49411,43792.233133726,0
+NCA.US,D,20110321,000000,5.48806,5.50739,5.44813,5.45526,93431.503916417,0
+NCA.US,D,20110322,000000,5.46795,5.50739,5.4618,5.46795,70010.05124213,0
+NCA.US,D,20110323,000000,5.46795,5.55932,5.4618,5.49411,69136.12397185,0
+NCA.US,D,20110324,000000,5.48806,5.48806,5.44813,5.4618,56712.430410167,0
+NCA.US,D,20110325,000000,5.45526,5.50054,5.45526,5.48133,23432.553367096,0
+NCA.US,D,20110328,000000,5.4618,5.50054,5.4618,5.48806,13989.900401725,0
+NCA.US,D,20110329,000000,5.49411,5.53969,5.48806,5.5269,47762.244543982,0
+NCA.US,D,20110330,000000,5.53345,5.55327,5.48123,5.54643,86234.218360252,0
+NCA.US,D,20110331,000000,5.55634,5.55634,5.50858,5.54227,34741.131878365,0
+NCA.US,D,20110401,000000,5.54683,5.57338,5.51471,5.55376,59910.439093212,0
+NCA.US,D,20110404,000000,5.56664,5.58577,5.49411,5.49411,51188.322006571,0
+NCA.US,D,20110405,000000,5.49202,5.54455,5.45963,5.45963,116570.39350101,0
+NCA.US,D,20110406,000000,5.47449,5.53395,5.46795,5.48133,77119.540409709,0
+NCA.US,D,20110407,000000,5.46567,5.52513,5.46567,5.48569,29172.620703532,0
+NCA.US,D,20110408,000000,5.48133,5.49431,5.47449,5.48826,46327.227709874,0
+NCA.US,D,20110411,000000,5.4618,5.47449,5.44803,5.47449,60232.359184689,0
+NCA.US,D,20110412,000000,5.45963,5.49202,5.45248,5.45963,58763.03111826,0
+NCA.US,D,20110413,000000,5.46795,5.53395,5.4618,5.48826,50509.161437404,0
+NCA.US,D,20110414,000000,5.4618,5.50054,5.44803,5.47449,31060.747635049,0
+NCA.US,D,20110415,000000,5.4618,5.50769,5.4618,5.50769,18680.447690711,0
+NCA.US,D,20110418,000000,5.51471,5.51471,5.44803,5.44803,35320.386212246,0
+NCA.US,D,20110419,000000,5.4618,5.48133,5.45526,5.45526,36637.332041016,0
+NCA.US,D,20110420,000000,5.50054,5.53395,5.47449,5.48133,87792.351969158,0
+NCA.US,D,20110421,000000,5.49431,5.50054,5.46795,5.47449,30161.591517475,0
+NCA.US,D,20110425,000000,5.46795,5.51471,5.46795,5.48133,77799.710132769,0
+NCA.US,D,20110426,000000,5.51204,5.55158,5.49202,5.54455,50668.607752304,0
+NCA.US,D,20110427,000000,5.54683,5.57963,5.54009,5.57338,63526.237487454,0
+NCA.US,D,20110428,000000,5.58646,5.61917,5.56724,5.57338,70566.095036501,0
+NCA.US,D,20110429,000000,5.57239,5.65395,5.57239,5.65395,58127.264166439,0
+NCA.US,D,20110502,000000,5.64572,5.68477,5.62619,5.67852,44248.370692811,0
+NCA.US,D,20110503,000000,5.70151,5.71499,5.669,5.6813,25630.49054339,0
+NCA.US,D,20110504,000000,5.6372,5.67683,5.62432,5.67079,36407.244953692,0
+NCA.US,D,20110505,000000,5.67525,5.70804,5.669,5.68843,34148.75854389,0
+NCA.US,D,20110506,000000,5.7029,5.72351,5.68297,5.69685,87228.234943655,0
+NCA.US,D,20110509,000000,5.72896,5.72896,5.67079,5.70983,51800.87841888,0
+NCA.US,D,20110510,000000,5.70983,5.75601,5.68297,5.75601,98714.424539876,0
+NCA.US,D,20110511,000000,5.74165,5.74165,5.70151,5.71499,46591.626029519,0
+NCA.US,D,20110512,000000,5.74312,5.78256,5.72351,5.72351,37783.730862077,0
+NCA.US,D,20110513,000000,5.72896,5.77593,5.7029,5.71666,55489.33589333,0
+NCA.US,D,20110516,000000,5.69685,5.72351,5.69685,5.70983,31247.441105028,0
+NCA.US,D,20110517,000000,5.7358,5.80883,5.71666,5.80883,73954.833805093,0
+NCA.US,D,20110518,000000,5.79555,5.82865,5.78256,5.82865,33051.808263527,0
+NCA.US,D,20110519,000000,5.80209,5.84191,5.77593,5.80883,52629.39376403,0
+NCA.US,D,20110520,000000,5.77474,5.82765,5.7678,5.82765,34749.2051095,0
+NCA.US,D,20110523,000000,5.80883,5.81577,5.76909,5.77593,27537.791398851,0
+NCA.US,D,20110524,000000,5.75601,5.80209,5.74312,5.74312,60889.318368237,0
+NCA.US,D,20110525,000000,5.76275,5.81577,5.76275,5.76909,115036.4795855,0
+NCA.US,D,20110526,000000,5.80883,5.83499,5.78256,5.80209,63715.958419109,0
+NCA.US,D,20110527,000000,5.78118,5.89355,5.78118,5.86729,39982.677192263,0
+NCA.US,D,20110531,000000,5.87829,5.8988,5.77701,5.87829,109114.76454855,0
+NCA.US,D,20110601,000000,5.88165,5.89454,5.79555,5.84191,100473.37977325,0
+NCA.US,D,20110602,000000,5.82765,5.84114,5.79435,5.82111,46720.797727667,0
+NCA.US,D,20110603,000000,5.81448,5.82111,5.77474,5.8009,26540.747353774,0
+NCA.US,D,20110606,000000,5.81448,5.83379,5.80753,5.80753,59143.48213546,0
+NCA.US,D,20110607,000000,5.80605,5.81943,5.79218,5.79901,34972.228119582,0
+NCA.US,D,20110608,000000,5.77939,5.80605,5.77237,5.78593,57412.78321106,0
+NCA.US,D,20110609,000000,5.80605,5.81279,5.75869,5.81279,45745.955068209,0
+NCA.US,D,20110610,000000,5.82765,5.83379,5.77474,5.77474,28558.045983438,0
+NCA.US,D,20110613,000000,5.81448,5.82765,5.74165,5.77474,27052.388376905,0
+NCA.US,D,20110614,000000,5.82111,5.83379,5.79435,5.83379,33947.936919428,0
+NCA.US,D,20110615,000000,5.87403,5.87403,5.7678,5.8009,82288.426643398,0
+NCA.US,D,20110616,000000,5.79555,5.88989,5.79555,5.84956,57560.11967926,0
+NCA.US,D,20110617,000000,5.82765,5.89355,5.81448,5.87403,93138.849287801,0
+NCA.US,D,20110620,000000,5.84747,5.88068,5.82765,5.84747,42156.394675153,0
+NCA.US,D,20110621,000000,5.88068,5.88068,5.84114,5.86095,14373.3788806,0
+NCA.US,D,20110622,000000,5.87403,5.90039,5.86729,5.8876,13741.648544348,0
+NCA.US,D,20110623,000000,5.89355,5.90039,5.86729,5.90039,43667.098051146,0
+NCA.US,D,20110624,000000,5.89919,5.89919,5.87888,5.87888,20613.986547358,0
+NCA.US,D,20110627,000000,5.89355,5.90039,5.84114,5.86095,60417.034346885,0
+NCA.US,D,20110628,000000,5.88068,5.89355,5.85421,5.86729,46405.941713432,0
+NCA.US,D,20110629,000000,5.90039,5.90722,5.85421,5.8876,15118.134452733,0
+NCA.US,D,20110630,000000,5.87938,5.89295,5.83846,5.85193,57698.373762433,0
+NCA.US,D,20110701,000000,5.87888,5.91238,5.83914,5.90564,66599.111087918,0
+NCA.US,D,20110705,000000,5.91178,5.93191,5.87136,5.93191,37499.149464595,0
+NCA.US,D,20110706,000000,5.93636,5.95707,5.9103,5.9103,46640.065416325,0
+NCA.US,D,20110707,000000,5.93804,5.95182,5.91178,5.93191,43737.73882357,0
+NCA.US,D,20110708,000000,5.93804,5.95846,5.88493,5.89831,53985.69659458,0
+NCA.US,D,20110711,000000,5.88592,5.91922,5.87888,5.90564,58508.724337532,0
+NCA.US,D,20110712,000000,5.90495,5.95846,5.88493,5.94468,58653.033344056,0
+NCA.US,D,20110713,000000,5.93853,5.99196,5.9324,5.95261,39840.386493521,0
+NCA.US,D,20110714,000000,5.94518,6.01246,5.9324,5.99898,53386.259182863,0
+NCA.US,D,20110715,000000,5.97193,5.97887,5.89919,5.94518,32901.444333653,0
+NCA.US,D,20110718,000000,5.95261,5.96569,5.89227,5.93853,58452.211719591,0
+NCA.US,D,20110719,000000,5.96361,6.00394,5.95707,5.98373,12238.009245597,0
+NCA.US,D,20110720,000000,5.96569,6.04527,5.96569,6.00543,34149.767697783,0
+NCA.US,D,20110721,000000,6.00543,6.02554,5.99196,6.00543,28022.185266904,0
+NCA.US,D,20110722,000000,5.97847,6.09897,5.95846,5.95846,60528.04127498,0
+NCA.US,D,20110725,000000,5.99196,6.00543,5.92586,5.92586,20289.038994206,0
+NCA.US,D,20110726,000000,5.88989,6.15823,5.88989,5.97015,82114.852174014,0
+NCA.US,D,20110727,000000,5.99196,5.99196,5.86591,5.86591,33210.245424537,0
+NCA.US,D,20110728,000000,5.82914,5.9103,5.80229,5.80922,77120.549563602,0
+NCA.US,D,20110729,000000,5.7903,5.87146,5.70211,5.83032,72025.331564012,0
+NCA.US,D,20110801,000000,5.83202,5.95261,5.83202,5.85926,67056.257800895,0
+NCA.US,D,20110802,000000,5.89444,5.94121,5.88136,5.92169,64550.528687609,0
+NCA.US,D,20110803,000000,5.89157,5.97847,5.88493,5.91178,75027.564392053,0
+NCA.US,D,20110804,000000,5.92318,5.95707,5.83589,5.89652,86484.488525414,0
+NCA.US,D,20110805,000000,5.91842,5.97174,5.87809,5.95846,54400.458844101,0
+NCA.US,D,20110808,000000,5.93191,5.93191,5.6914,5.73025,93864.430935989,0
+NCA.US,D,20110809,000000,5.6914,5.85838,5.6914,5.80457,139022.04928529,0
+NCA.US,D,20110810,000000,5.7576,5.88493,5.7576,5.77811,59221.186985128,0
+NCA.US,D,20110811,000000,5.76443,5.85838,5.7576,5.79753,43830.580981613,0
+NCA.US,D,20110812,000000,5.80457,5.85838,5.79098,5.85838,38683.896133543,0
+NCA.US,D,20110815,000000,5.87809,5.97847,5.87809,5.95182,22080.287152113,0
+NCA.US,D,20110816,000000,5.95182,5.95846,5.92496,5.94468,47865.178240944,0
+NCA.US,D,20110817,000000,5.95846,5.99858,5.91842,5.98511,32956.947797701,0
+NCA.US,D,20110818,000000,5.95182,5.98511,5.93804,5.97174,39901.94488092,0
+NCA.US,D,20110819,000000,5.87809,5.96519,5.87809,5.92496,79452.704207501,0
+NCA.US,D,20110822,000000,5.97174,5.97174,5.89157,5.93804,26363.136268821,0
+NCA.US,D,20110823,000000,5.93804,5.99858,5.92496,5.96519,20897.558790949,0
+NCA.US,D,20110824,000000,5.99858,5.99858,5.91842,5.91842,23273.107052194,0
+NCA.US,D,20110825,000000,5.95182,5.95846,5.91178,5.91842,19333.370258692,0
+NCA.US,D,20110826,000000,5.91654,5.95707,5.89652,5.89652,64151.912900357,0
+NCA.US,D,20110829,000000,5.92496,5.95182,5.89831,5.90495,26726.431669861,0
+NCA.US,D,20110830,000000,5.90495,5.94468,5.89831,5.92496,83719.406861941,0
+NCA.US,D,20110831,000000,5.92744,5.94053,5.90693,5.9207,104927.78505155,0
+NCA.US,D,20110901,000000,5.95182,5.97847,5.91178,5.95846,90238.54100283,0
+NCA.US,D,20110902,000000,5.93656,6.01177,5.93656,6.01177,44189.839767086,0
+NCA.US,D,20110906,000000,6.009,6.04308,5.98918,5.98918,58105.06278082,0
+NCA.US,D,20110907,000000,5.99581,6.02237,5.93498,6.00235,68774.846878594,0
+NCA.US,D,20110908,000000,6.02237,6.02237,5.96183,5.96183,69788.037385939,0
+NCA.US,D,20110909,000000,5.95042,5.99036,5.95042,5.96361,39515.438940369,0
+NCA.US,D,20110912,000000,5.96361,6.05061,5.96361,5.97738,59419.990301808,0
+NCA.US,D,20110913,000000,5.99751,6.0305,5.88989,5.97738,127015.13628091,0
+NCA.US,D,20110914,000000,5.9431,5.97015,5.93636,5.95707,41296.595559358,0
+NCA.US,D,20110915,000000,5.97738,6.05775,5.9431,6.0305,79316.468432111,0
+NCA.US,D,20110916,000000,6.03782,6.05061,5.97015,5.97738,42230.062909253,0
+NCA.US,D,20110919,000000,5.97015,6.00394,5.95707,5.97015,33763.261757232,0
+NCA.US,D,20110920,000000,5.96361,6.01762,5.96361,6.01068,40713.30460991,0
+NCA.US,D,20110921,000000,6.02405,6.07747,6.01762,6.06488,64135.766438088,0
+NCA.US,D,20110922,000000,6.05775,6.07747,6.01762,6.04437,51629.322257278,0
+NCA.US,D,20110923,000000,6.07667,6.07667,5.99581,6.05646,76715.878852998,0
+NCA.US,D,20110926,000000,6.06488,6.09134,6.01068,6.01762,50044.950647186,0
+NCA.US,D,20110927,000000,6.04437,6.07747,6.02405,6.07747,86944.662700065,0
+NCA.US,D,20110928,000000,6.08451,6.11086,6.07747,6.08451,30936.62170636,0
+NCA.US,D,20110929,000000,6.10462,6.11086,6.05775,6.09827,117791.46971006,0
+NCA.US,D,20110930,000000,6.10749,6.11493,6.06667,6.08044,40422.668289078,0
+NCA.US,D,20111003,000000,6.12483,6.13158,6.05775,6.05775,48167.924408478,0
+NCA.US,D,20111004,000000,6.09005,6.09005,5.92844,5.96183,67020.937414683,0
+NCA.US,D,20111005,000000,6.0072,6.03446,5.98689,5.99324,45495.684903048,0
+NCA.US,D,20111006,000000,6.03446,6.04704,5.96609,6.02723,44512.769012456,0
+NCA.US,D,20111007,000000,6.03665,6.05646,5.9756,6.0295,55878.869295556,0
+NCA.US,D,20111010,000000,6.01612,6.0295,6.00235,6.009,15804.359099143,0
+NCA.US,D,20111011,000000,6.04922,6.05646,6.0295,6.03665,43463.248965006,0
+NCA.US,D,20111012,000000,6.05646,6.07023,6.02237,6.06359,57455.167674515,0
+NCA.US,D,20111013,000000,6.04922,6.07023,6.02237,6.07023,45341.284357606,0
+NCA.US,D,20111014,000000,6.07023,6.07023,6.05646,6.07023,63923.844120815,0
+NCA.US,D,20111017,000000,6.07023,6.07023,6.00235,6.04922,83776.928633772,0
+NCA.US,D,20111018,000000,6.03665,6.06359,6.03665,6.04308,16577.370980245,0
+NCA.US,D,20111019,000000,6.06359,6.07023,6.03665,6.07023,32851.995792956,0
+NCA.US,D,20111020,000000,6.06359,6.07023,6.03665,6.03665,45024.410035587,0
+NCA.US,D,20111021,000000,6.06151,6.06795,6.03446,6.04704,30853.871087234,0
+NCA.US,D,20111024,000000,6.05646,6.07023,6.04922,6.07023,64740.249619264,0
+NCA.US,D,20111025,000000,6.07311,6.07311,6.00503,6.01177,173674.37562119,0
+NCA.US,D,20111026,000000,6.04922,6.04922,5.99581,6.04308,55609.425206451,0
+NCA.US,D,20111027,000000,6.05646,6.07023,6.02237,6.04922,66922.040333289,0
+NCA.US,D,20111028,000000,6.06151,6.06795,6.02723,6.04704,58576.33764828,0
+NCA.US,D,20111031,000000,6.06667,6.06667,6.06667,6.06667,69713.359997948,0
+NCA.US,D,20111101,000000,6.07311,6.07311,6.03942,6.05229,104894.48297313,0
+NCA.US,D,20111102,000000,6.05646,6.07667,6.04922,6.07667,89515.986816317,0
+NCA.US,D,20111103,000000,6.08638,6.08638,6.03942,6.08638,52961.405394425,0
+NCA.US,D,20111104,000000,6.11126,6.11126,6.07103,6.07727,60431.162501369,0
+NCA.US,D,20111107,000000,6.10819,6.13564,6.08808,6.08808,105316.30929989,0
+NCA.US,D,20111108,000000,6.11551,6.17576,6.10204,6.14921,95531.553165208,0
+NCA.US,D,20111109,000000,6.20916,6.2156,6.14118,6.2156,84334.990735926,0
+NCA.US,D,20111110,000000,6.20242,6.22957,6.17478,6.2156,94139.929948445,0
+NCA.US,D,20111111,000000,6.24405,6.25732,6.15525,6.19658,41652.826883156,0
+NCA.US,D,20111114,000000,6.16279,6.23057,6.16279,6.2168,47017.48897185,0
+NCA.US,D,20111115,000000,6.2168,6.23057,6.17002,6.23057,36328.530950133,0
+NCA.US,D,20111116,000000,6.23057,6.23057,6.20331,6.20331,48899.560980017,0
+NCA.US,D,20111117,000000,6.2168,6.23057,6.1831,6.20331,41731.540886714,0
+NCA.US,D,20111118,000000,6.2168,6.2375,6.1831,6.1831,38720.225673647,0
+NCA.US,D,20111121,000000,6.20331,6.2375,6.1831,6.2375,40145.150968839,0
+NCA.US,D,20111122,000000,6.25088,6.27783,6.22392,6.26406,89630.021206088,0
+NCA.US,D,20111123,000000,6.27783,6.27783,6.21026,6.2375,35440.475525368,0
+NCA.US,D,20111125,000000,6.24275,6.26326,6.23632,6.26326,9638.428820376,0
+NCA.US,D,20111128,000000,6.27783,6.27783,6.19658,6.25088,75952.958510814,0
+NCA.US,D,20111129,000000,6.27129,6.27129,6.23057,6.25732,38366.012657634,0
+NCA.US,D,20111130,000000,6.2806,6.2806,6.17566,6.26654,97090.695928005,0
+NCA.US,D,20111201,000000,6.29111,6.29111,6.2375,6.27129,67899.910454422,0
+NCA.US,D,20111202,000000,6.29735,6.29735,6.22957,6.23632,46050.719543526,0
+NCA.US,D,20111205,000000,6.26326,6.27011,6.24989,6.26326,105952.07625171,0
+NCA.US,D,20111206,000000,6.23146,6.27318,6.23146,6.23849,92450.606333608,0
+NCA.US,D,20111207,000000,6.26891,6.26891,6.22789,6.26169,80983.590661329,0
+NCA.US,D,20111208,000000,6.26169,6.29627,6.25534,6.28913,62670.474987225,0
+NCA.US,D,20111209,000000,6.31092,6.31092,6.27694,6.31092,85233.137699608,0
+NCA.US,D,20111212,000000,6.31092,6.31797,6.29052,6.31797,59624.848541839,0
+NCA.US,D,20111213,000000,6.33818,6.33818,6.29735,6.29735,71599.468621682,0
+NCA.US,D,20111214,000000,6.33154,6.34511,6.29052,6.29052,74957.932773521,0
+NCA.US,D,20111215,000000,6.29735,6.33154,6.29735,6.31797,67919.084378365,0
+NCA.US,D,20111216,000000,6.33016,6.35741,6.31667,6.35741,95326.694925177,0
+NCA.US,D,20111219,000000,6.37911,6.38544,6.33818,6.38544,107038.93499316,0
+NCA.US,D,20111220,000000,6.38544,6.38544,6.35226,6.37287,74847.934999316,0
+NCA.US,D,20111221,000000,6.37911,6.37911,6.34511,6.37287,52408.389061731,0
+NCA.US,D,20111222,000000,6.38544,6.39239,6.35859,6.39239,65752.430972717,0
+NCA.US,D,20111223,000000,6.39149,6.42558,6.39149,6.42558,27012.022221234,0
+NCA.US,D,20111227,000000,6.44728,6.46106,6.42638,6.46106,44079.841992883,0
+NCA.US,D,20111228,000000,6.48058,6.5214,6.48058,6.49435,75898.464200658,0
+NCA.US,D,20111229,000000,6.51555,6.52854,6.49435,6.50128,49010.567908112,0
+NCA.US,D,20111230,000000,6.53102,6.54488,6.46175,6.46859,69480.245448947,0
+NCA.US,D,20120103,000000,6.47998,6.47998,6.44649,6.46027,43491.505273976,0
+NCA.US,D,20120104,000000,6.47998,6.47998,6.44649,6.44649,99307.807028243,0
+NCA.US,D,20120105,000000,6.46719,6.50783,6.44649,6.44649,65009.693708369,0
+NCA.US,D,20120106,000000,6.49425,6.49425,6.41161,6.46027,119405.10678302,0
+NCA.US,D,20120109,000000,6.49425,6.49425,6.45294,6.45294,114295.76062893,0
+NCA.US,D,20120110,000000,6.48751,6.48751,6.42558,6.46027,58728.719885939,0
+NCA.US,D,20120111,000000,6.49257,6.50594,6.43797,6.45768,65325.558876495,0
+NCA.US,D,20120112,000000,6.49257,6.52617,6.47196,6.47859,56964.718883111,0
+NCA.US,D,20120113,000000,6.52804,6.54211,6.46719,6.48751,84612.508056165,0
+NCA.US,D,20120117,000000,6.5109,6.5109,6.46274,6.46958,39151.134385437,0
+NCA.US,D,20120118,000000,6.51496,6.54865,6.5007,6.54865,60698.588282691,0
+NCA.US,D,20120119,000000,6.5757,6.5757,6.47998,6.48751,209183.47361119,0
+NCA.US,D,20120120,000000,6.52804,6.52804,6.43272,6.46027,94507.261965053,0
+NCA.US,D,20120123,000000,6.47998,6.5007,6.46719,6.47998,117481.65946528,0
+NCA.US,D,20120124,000000,6.51496,6.51496,6.46719,6.49425,57399.664210467,0
+NCA.US,D,20120125,000000,6.45294,6.5007,6.45294,6.46719,140881.91990784,0
+NCA.US,D,20120126,000000,6.49425,6.51496,6.47998,6.47998,121457.72579889,0
+NCA.US,D,20120127,000000,6.50594,6.51308,6.45768,6.47859,168256.22837622,0
+NCA.US,D,20120130,000000,6.5214,6.54865,6.48751,6.5214,98169.481438317,0
+NCA.US,D,20120131,000000,6.5546,6.60979,6.53369,6.58967,83414.642386624,0
+NCA.US,D,20120201,000000,6.64447,6.70582,6.62426,6.65835,236459.89415207,0
+NCA.US,D,20120202,000000,6.71206,6.71206,6.64447,6.67896,197422.7941564,0
+NCA.US,D,20120203,000000,6.69798,6.72554,6.65002,6.67024,143779.20073113,0
+NCA.US,D,20120206,000000,6.69798,6.7733,6.67024,6.70502,123985.65629779,0
+NCA.US,D,20120207,000000,6.70364,6.72445,6.64854,6.64854,91313.289897573,0
+NCA.US,D,20120208,000000,6.64854,6.74476,6.63418,6.641,89883.318832924,0
+NCA.US,D,20120209,000000,6.68264,6.71722,6.64854,6.66201,88005.283440325,0
+NCA.US,D,20120210,000000,6.7184,6.80114,6.69798,6.80114,70361.23679647,0
+NCA.US,D,20120213,000000,6.85545,6.85545,6.75953,6.82136,61972.140494115,0
+NCA.US,D,20120214,000000,6.82839,6.85545,6.74584,6.74584,39676.903563054,0
+NCA.US,D,20120215,000000,6.76666,6.84168,6.7184,6.76666,75712.779884571,0
+NCA.US,D,20120216,000000,6.78063,6.78688,6.56085,6.65696,144299.92413929,0
+NCA.US,D,20120217,000000,6.79381,6.79381,6.67024,6.68391,53413.506337941,0
+NCA.US,D,20120221,000000,6.7733,6.8489,6.69798,6.71157,90112.396766357,0
+NCA.US,D,20120222,000000,6.73227,6.78688,6.7184,6.76666,37872.536404554,0
+NCA.US,D,20120223,000000,6.79381,6.82839,6.76666,6.7733,44130.299687472,0
+NCA.US,D,20120224,000000,6.74476,6.87546,6.74476,6.83444,86010.186196278,0
+NCA.US,D,20120227,000000,6.87626,6.95841,6.8489,6.95841,124978.6637273,0
+NCA.US,D,20120228,000000,6.96573,6.97931,6.89637,6.95841,82206.685178166,0
+NCA.US,D,20120229,000000,6.95574,6.95574,6.90738,6.94205,64502.089300804,0
+NCA.US,D,20120301,000000,6.95841,6.98595,6.94453,6.98595,111988.83483233,0
+NCA.US,D,20120302,000000,6.97138,6.97138,6.87477,6.87477,70107.939169633,0
+NCA.US,D,20120305,000000,6.86119,6.90291,6.82057,6.90291,54394.403920751,0
+NCA.US,D,20120306,000000,6.90975,6.95781,6.827,6.85415,99903.207824392,0
+NCA.US,D,20120307,000000,6.92322,6.94413,6.84028,6.84028,48847.084977644,0
+NCA.US,D,20120308,000000,6.88874,6.88874,6.79212,6.81264,58006.165699425,0
+NCA.US,D,20120309,000000,6.84088,6.90291,6.82057,6.84088,72331.105193221,0
+NCA.US,D,20120312,000000,6.88239,6.88924,6.84088,6.86863,53868.634743134,0
+NCA.US,D,20120313,000000,6.86119,6.88924,6.81353,6.83444,73826.671260837,0
+NCA.US,D,20120314,000000,6.8483,6.85485,6.72445,6.74476,129020.32506387,0
+NCA.US,D,20120315,000000,6.79994,6.79994,6.56599,6.57937,112551.94270394,0
+NCA.US,D,20120316,000000,6.47631,6.54498,6.31092,6.4351,210791.0557608,0
+NCA.US,D,20120319,000000,6.47631,6.57937,6.4351,6.5109,121914.87251187,0
+NCA.US,D,20120320,000000,6.56599,6.56599,6.49058,6.49662,163212.47722511,0
+NCA.US,D,20120321,000000,6.53854,6.57243,6.44916,6.53854,73120.263536592,0
+NCA.US,D,20120322,000000,6.641,6.64854,6.56599,6.62783,117670.37124305,0
+NCA.US,D,20120323,000000,6.68144,6.71592,6.64685,6.6743,64048.979203396,0
+NCA.US,D,20120326,000000,6.74476,6.74476,6.60682,6.61395,72448.167044668,0
+NCA.US,D,20120327,000000,6.68976,6.68976,6.54498,6.57243,102963.97157816,0
+NCA.US,D,20120328,000000,6.641,6.72445,6.60682,6.72445,61085.094223242,0
+NCA.US,D,20120329,000000,6.73782,6.77944,6.71722,6.77944,49604.95955037,0
+NCA.US,D,20120330,000000,6.83067,6.87249,6.69146,6.74704,72105.054721463,0
+NCA.US,D,20120402,000000,6.81264,6.84763,6.75121,6.77122,74925.639848983,0
+NCA.US,D,20120403,000000,6.83375,6.83375,6.68144,6.74366,67056.257800895,0
+NCA.US,D,20120404,000000,6.79737,6.83206,6.74149,6.76973,57694.337146866,0
+NCA.US,D,20120405,000000,6.81125,6.81759,6.77647,6.79015,17183.872469204,0
+NCA.US,D,20120409,000000,6.827,6.84763,6.80589,6.80589,27827.418565791,0
+NCA.US,D,20120410,000000,6.84028,6.84763,6.79907,6.84763,21232.597883018,0
+NCA.US,D,20120411,000000,6.90241,6.90241,6.84028,6.84763,36467.794187199,0
+NCA.US,D,20120412,000000,6.89538,6.89538,6.84028,6.8606,74417.026287526,0
+NCA.US,D,20120413,000000,6.84028,6.90975,6.84028,6.90975,39835.340724063,0
+NCA.US,D,20120416,000000,6.90975,6.93036,6.88171,6.88171,57299.757975181,0
+NCA.US,D,20120417,000000,6.92174,6.92174,6.82533,6.83206,63207.344857652,0
+NCA.US,D,20120418,000000,6.83375,6.86794,6.81958,6.81958,41631.634651429,0
+NCA.US,D,20120419,000000,6.84028,6.86794,6.79907,6.80589,30488.55737841,0
+NCA.US,D,20120420,000000,6.84593,6.84593,6.7831,6.79015,33218.318655671,0
+NCA.US,D,20120423,000000,6.827,6.87477,6.81958,6.85415,53460.936570856,0
+NCA.US,D,20120424,000000,6.87477,6.88874,6.827,6.86794,63103.402006799,0
+NCA.US,D,20120425,000000,6.89538,6.92322,6.87477,6.92322,44090.942685693,0
+NCA.US,D,20120426,000000,6.9163,6.92322,6.88171,6.88171,63002.486617621,0
+NCA.US,D,20120427,000000,6.92174,6.92174,6.89399,6.90855,33617.943596816,0
+NCA.US,D,20120430,000000,6.92808,6.96276,6.88617,6.90738,65326.568030387,0
+NCA.US,D,20120501,000000,6.96366,6.98486,6.92174,6.95661,56160.423231363,0
+NCA.US,D,20120502,000000,6.98566,6.98566,6.95087,6.97862,49875.412793366,0
+NCA.US,D,20120503,000000,6.98486,6.9914,6.94989,6.98486,25015.915823296,0
+NCA.US,D,20120504,000000,7.00537,7.01261,6.98486,7.01261,56690.229024547,0
+NCA.US,D,20120507,000000,7.00537,7.02588,6.98486,7.02588,80704.055033307,0
+NCA.US,D,20120508,000000,6.97763,7.01261,6.97763,7.00537,25808.101628343,0
+NCA.US,D,20120509,000000,7.02588,7.04709,7.01934,7.04709,39635.52825349,0
+NCA.US,D,20120510,000000,7.0465,7.06692,7.03193,7.06692,65101.526712521,0
+NCA.US,D,20120511,000000,7.03273,7.15778,7.03273,7.15778,60782.348055709,0
+NCA.US,D,20120514,000000,7.16491,7.16491,7.11655,7.15113,56453.077859979,0
+NCA.US,D,20120515,000000,7.17166,7.21377,7.12973,7.19959,112314.79153938,0
+NCA.US,D,20120516,000000,7.21377,7.21377,7.1227,7.19306,83112.905372982,0
+NCA.US,D,20120517,000000,7.22684,7.39927,7.10912,7.13737,59737.873777718,0
+NCA.US,D,20120518,000000,7.10249,7.16491,7.08792,7.16491,52362.977136601,0
+NCA.US,D,20120521,000000,7.20663,7.20663,6.9914,6.9914,92916.83543161,0
+NCA.US,D,20120522,000000,6.97763,6.9914,6.94304,6.97763,80491.123562142,0
+NCA.US,D,20120523,000000,6.93591,6.99834,6.915,6.9914,96764.739220961,0
+NCA.US,D,20120524,000000,6.97763,6.9914,6.9704,6.9914,26197.635030569,0
+NCA.US,D,20120525,000000,7.03273,7.04709,6.97763,7.01934,58738.811424856,0
+NCA.US,D,20120529,000000,7.05383,7.0674,6.9704,6.9704,49890.550101744,0
+NCA.US,D,20120530,000000,7.02588,7.04709,6.9704,6.9704,61031.609066978,0
+NCA.US,D,20120531,000000,6.94909,7.06017,6.94909,7.05343,42478.31476663,0
+NCA.US,D,20120601,000000,7.08168,7.10229,7.05343,7.08168,66178.293915049,0
+NCA.US,D,20120604,000000,7.10912,7.10912,7.01934,7.05383,56692.24733233,0
+NCA.US,D,20120605,000000,7.04461,7.09357,7.03044,7.03044,38619.310284469,0
+NCA.US,D,20120606,000000,7.05868,7.11468,7.05868,7.07247,52367.013752168,0
+NCA.US,D,20120607,000000,7.11468,7.13558,7.05195,7.05195,60143.553642213,0
+NCA.US,D,20120608,000000,7.09515,7.13707,7.02529,7.0465,44065.713838398,0
+NCA.US,D,20120611,000000,7.10883,7.10883,7.03946,7.05343,28660.979680401,0
+NCA.US,D,20120612,000000,7.03946,7.06017,7.00467,7.00467,83509.502852451,0
+NCA.US,D,20120613,000000,7.03193,7.08168,7.00467,7.02529,65121.709790356,0
+NCA.US,D,20120614,000000,7.02529,7.15768,7.02529,7.08168,86808.426924675,0
+NCA.US,D,20120615,000000,7.03946,7.09515,6.99755,7.01192,50789.706219318,0
+NCA.US,D,20120618,000000,6.89983,7.06692,6.89983,7.05343,72782.196982846,0
+NCA.US,D,20120619,000000,7.10229,7.10883,7.02529,7.02529,35552.491607355,0
+NCA.US,D,20120620,000000,7.02529,7.08168,6.99755,7.01192,59565.308462223,0
+NCA.US,D,20120621,000000,7.05343,7.07424,7.0465,7.06692,16194.901655261,0
+NCA.US,D,20120622,000000,7.00964,7.1004,7.00964,7.09357,39207.647003376,0
+NCA.US,D,20120625,000000,7.08772,7.13707,7.08772,7.13707,27994.938111826,0
+NCA.US,D,20120626,000000,7.09515,7.15768,7.09515,7.13707,42770.969395246,0
+NCA.US,D,20120627,000000,7.15768,7.18582,7.15095,7.18582,43542.972122458,0
+NCA.US,D,20120628,000000,7.20663,7.23428,7.17858,7.22684,50215.497654896,0
+NCA.US,D,20120629,000000,7.24121,7.29056,7.22684,7.2768,51928.031809244,0
+NCA.US,D,20120702,000000,7.28402,7.4284,7.28402,7.40006,62826.893840452,0
+NCA.US,D,20120703,000000,7.4284,7.44296,7.37311,7.41443,20353.62484328,0
+NCA.US,D,20120705,000000,7.44931,7.44931,7.34467,7.36587,29962.788200795,0
+NCA.US,D,20120706,000000,7.33782,7.47111,7.26846,7.30394,82605.300965417,0
+NCA.US,D,20120709,000000,7.34467,7.352,7.25479,7.26143,99718.532662197,0
+NCA.US,D,20120710,000000,7.31732,7.33782,7.26846,7.3305,42105.936980565,0
+NCA.US,D,20120711,000000,7.35874,7.37311,7.3305,7.35874,50383.017200931,0
+NCA.US,D,20120712,000000,7.36587,7.40006,7.34467,7.40006,73309.984468246,0
+NCA.US,D,20120713,000000,7.40006,7.47815,7.37945,7.43594,62693.685526736,0
+NCA.US,D,20120716,000000,7.47815,7.47815,7.41384,7.44228,47506.928609362,0
+NCA.US,D,20120717,000000,7.4284,7.43594,7.37311,7.37945,38824.1685245,0
+NCA.US,D,20120718,000000,7.37311,7.4284,7.36587,7.4284,27580.175862305,0
+NCA.US,D,20120719,000000,7.41384,7.44931,7.33782,7.35874,33479.689513642,0
+NCA.US,D,20120720,000000,7.40006,7.40006,7.33782,7.33782,34205.27116183,0
+NCA.US,D,20120723,000000,7.31048,7.40006,7.31048,7.3305,34504.989867688,0
+NCA.US,D,20120724,000000,7.37311,7.4284,7.3305,7.37945,42551.983000731,0
+NCA.US,D,20120725,000000,7.37945,7.42127,7.37311,7.38568,83321.80022858,0
+NCA.US,D,20120726,000000,7.4284,7.44228,7.38568,7.39213,26867.71321471,0
+NCA.US,D,20120727,000000,7.37311,7.47815,7.37311,7.47111,39971.576499453,0
+NCA.US,D,20120730,000000,7.49351,7.49351,7.40709,7.44931,55896.024911716,0
+NCA.US,D,20120731,000000,7.44228,7.49351,7.43594,7.44931,62873.314919473,0
+NCA.US,D,20120801,000000,7.50649,7.58854,7.46457,7.56287,89615.893051602,0
+NCA.US,D,20120802,000000,7.5816,7.61509,7.47815,7.49351,45723.75368259,0
+NCA.US,D,20120803,000000,7.5499,7.5499,7.48577,7.52204,39018.935225614,0
+NCA.US,D,20120806,000000,7.47815,7.53433,7.47815,7.49351,33137.586344329,0
+NCA.US,D,20120807,000000,7.47815,7.54275,7.40006,7.44931,61725.90694452,0
+NCA.US,D,20120808,000000,7.42127,7.52204,7.42127,7.47111,72879.075756457,0
+NCA.US,D,20120809,000000,7.47111,7.51481,7.44228,7.49994,33598.769672873,0
+NCA.US,D,20120810,000000,7.52204,7.52204,7.40709,7.43594,41616.497343051,0
+NCA.US,D,20120813,000000,7.43524,7.44188,7.33625,7.3515,73044.576994708,0
+NCA.US,D,20120814,000000,7.40631,7.46367,7.39153,7.44931,34830.946574733,0
+NCA.US,D,20120815,000000,7.42761,7.47815,7.37856,7.43524,59445.219149102,0
+NCA.US,D,20120816,000000,7.47815,7.49272,7.39153,7.42057,55899.052373392,0
+NCA.US,D,20120817,000000,7.46367,7.46367,7.37221,7.37221,26164.33295214,0
+NCA.US,D,20120820,000000,7.37221,7.42761,7.33625,7.33625,39844.423109089,0
+NCA.US,D,20120821,000000,7.38491,7.38491,7.33625,7.33625,62583.687752532,0
+NCA.US,D,20120822,000000,7.43524,7.43524,7.15511,7.17551,95374.12515809,0
+NCA.US,D,20120823,000000,7.12647,7.22477,7.12647,7.16154,51219.605777215,0
+NCA.US,D,20120824,000000,7.14094,7.21129,7.14094,7.21129,11652.699988366,0
+NCA.US,D,20120827,000000,7.16878,7.23814,7.16154,7.16878,109681.90903573,0
+NCA.US,D,20120828,000000,7.16154,7.20356,7.14747,7.18999,82221.822486542,0
+NCA.US,D,20120829,000000,7.19712,7.2532,7.12647,7.16154,71406.720228351,0
+NCA.US,D,20120830,000000,7.20356,7.20356,7.12647,7.18999,56846.647877773,0
+NCA.US,D,20120831,000000,7.18295,7.21129,7.15511,7.18999,47584.63345903,0
+NCA.US,D,20120904,000000,7.22477,7.28164,7.18295,7.24578,89327.275038554,0
+NCA.US,D,20120905,000000,7.26728,7.36438,7.22477,7.35815,103213.23258942,0
+NCA.US,D,20120906,000000,7.36438,7.38491,7.28849,7.28849,58189.831707729,0
+NCA.US,D,20120907,000000,7.3515,7.3515,7.28849,7.28849,21475.803970937,0
+NCA.US,D,20120910,000000,7.3297,7.33625,7.2532,7.26728,38721.234827539,0
+NCA.US,D,20120911,000000,7.26004,7.39927,7.26004,7.35815,31592.571736016,0
+NCA.US,D,20120912,000000,7.35755,7.39153,7.35755,7.38431,12704.238343598,0
+NCA.US,D,20120913,000000,7.35755,7.46367,7.35755,7.42702,45231.286583403,0
+NCA.US,D,20120914,000000,7.46367,7.46367,7.35755,7.35755,31357.438879232,0
+NCA.US,D,20120917,000000,7.35755,7.44188,7.35755,7.42702,24855.460354504,0
+NCA.US,D,20120918,000000,7.39153,7.42702,7.28779,7.3085,100711.54009171,0
+NCA.US,D,20120919,000000,7.3085,7.35061,7.30126,7.33545,44601.574554933,0
+NCA.US,D,20120920,000000,7.3085,7.41968,7.3085,7.35755,53937.257207775,0
+NCA.US,D,20120921,000000,7.40561,7.43444,7.37786,7.41304,30693.415618441,0
+NCA.US,D,20120924,000000,7.39153,7.40561,7.35755,7.37786,39604.244482845,0
+NCA.US,D,20120925,000000,7.40561,7.40561,7.35755,7.38431,31900.363673009,0
+NCA.US,D,20120926,000000,7.36369,7.47715,7.36369,7.47715,55586.214666941,0
+NCA.US,D,20120927,000000,7.43444,7.49916,7.40561,7.45595,48503.97265444,0
+NCA.US,D,20120928,000000,7.38431,7.48577,7.37786,7.48577,59872.091245324,0
+NCA.US,D,20121001,000000,7.53433,7.53433,7.49916,7.51412,26777.89851834,0
+NCA.US,D,20121002,000000,7.5268,7.5268,7.44851,7.49272,33090.156111416,0
+NCA.US,D,20121003,000000,7.49916,7.53433,7.41968,7.53433,44500.659165755,0
+NCA.US,D,20121004,000000,7.49916,7.5268,7.47715,7.49272,27658.889865865,0
+NCA.US,D,20121005,000000,7.47052,7.55604,7.47052,7.48577,23321.546439,0
+NCA.US,D,20121008,000000,7.48577,7.50649,7.45595,7.49272,21618.094669678,0
+NCA.US,D,20121009,000000,7.50649,7.50649,7.41304,7.41968,61129.496994479,0
+NCA.US,D,20121010,000000,7.45595,7.51412,7.44188,7.51412,38234.822651703,0
+NCA.US,D,20121011,000000,7.54118,7.54118,7.5268,7.5268,44495.613396296,0
+NCA.US,D,20121012,000000,7.5491,7.56822,7.5491,7.5491,36633.29542545,0
+NCA.US,D,20121015,000000,7.55504,7.56822,7.50569,7.50569,26953.491295511,0
+NCA.US,D,20121016,000000,7.46289,7.56822,7.42622,7.5491,58940.642203213,0
+NCA.US,D,20121017,000000,7.56238,7.57437,7.52036,7.55504,34536.273638334,0
+NCA.US,D,20121018,000000,7.5268,7.57437,7.49836,7.5491,30775.157083676,0
+NCA.US,D,20121019,000000,7.51333,7.54118,7.44763,7.45505,31086.985636235,0
+NCA.US,D,20121022,000000,7.43355,7.45505,7.41195,7.41879,27024.132067935,0
+NCA.US,D,20121023,000000,7.45505,7.50569,7.45505,7.50569,17075.893002783,0
+NCA.US,D,20121024,000000,7.46972,7.53353,7.46972,7.50569,41024.124008577,0
+NCA.US,D,20121025,000000,7.53353,7.53353,7.41195,7.42622,51770.603802126,0
+NCA.US,D,20121026,000000,7.41879,7.5268,7.41195,7.41195,76275.887756183,0
+NCA.US,D,20121031,000000,7.41879,7.49202,7.36974,7.49202,66549.662547222,0
+NCA.US,D,20121101,000000,7.5268,7.5268,7.37687,7.42622,41139.16755224,0
+NCA.US,D,20121102,000000,7.45505,7.46289,7.39748,7.41879,54207.710450772,0
+NCA.US,D,20121105,000000,7.39005,7.46289,7.38351,7.39005,27162.386151109,0
+NCA.US,D,20121106,000000,7.39005,7.40482,7.3417,7.35606,69681.067073411,0
+NCA.US,D,20121107,000000,7.35606,7.49836,7.35606,7.49202,35147.820896752,0
+NCA.US,D,20121108,000000,7.46289,7.52036,7.46289,7.52036,50274.028580619,0
+NCA.US,D,20121109,000000,7.48479,7.51333,7.43355,7.43355,87068.788628753,0
+NCA.US,D,20121112,000000,7.44763,7.52036,7.44763,7.51333,65003.638785018,0
+NCA.US,D,20121113,000000,7.49737,7.53274,7.44683,7.45427,54439.815845881,0
+NCA.US,D,20121114,000000,7.47547,7.51957,7.42533,7.44683,38930.129683137,0
+NCA.US,D,20121115,000000,7.43931,7.44683,7.27748,7.29868,155693.27157748,0
+NCA.US,D,20121116,000000,7.28472,7.41116,7.26935,7.40323,87135.39278561,0
+NCA.US,D,20121119,000000,7.37786,7.44109,7.36974,7.40482,39046.182380692,0
+NCA.US,D,20121120,000000,7.37786,7.45595,7.363,7.44851,61809.666717539,0
+NCA.US,D,20121121,000000,7.43444,7.44851,7.38351,7.43444,55260.257959896,0
+NCA.US,D,20121123,000000,7.40482,7.40482,7.38351,7.39085,27214.862153482,0
+NCA.US,D,20121126,000000,7.39748,7.39748,7.28629,7.28629,174057.85410006,0
+NCA.US,D,20121127,000000,7.27095,7.3417,7.2642,7.27095,155493.4591069,0
+NCA.US,D,20121128,000000,7.32733,7.34903,7.27095,7.27095,99249.276102519,0
+NCA.US,D,20121129,000000,7.28629,7.3417,7.27917,7.33397,164574.83497902,0
+NCA.US,D,20121130,000000,7.31375,7.36974,7.30702,7.36974,87211.079327494,0
+NCA.US,D,20121203,000000,7.41264,7.41264,7.32733,7.36974,59870.072937541,0
+NCA.US,D,20121204,000000,7.36974,7.39748,7.3417,7.34903,93320.496988321,0
+NCA.US,D,20121205,000000,7.29958,7.39085,7.29958,7.39085,74456.383289307,0
+NCA.US,D,20121206,000000,7.39085,7.41264,7.36974,7.36974,123836.30152181,0
+NCA.US,D,20121207,000000,7.39748,7.39748,7.34903,7.34903,110096.67128525,0
+NCA.US,D,20121210,000000,7.35676,7.35676,7.28629,7.30702,125281.40989484,0
+NCA.US,D,20121211,000000,7.29958,7.363,7.2642,7.33397,111121.97163929,0
+NCA.US,D,20121212,000000,7.33397,7.39005,7.33397,7.34814,96851.526455654,0
+NCA.US,D,20121213,000000,7.36241,7.36241,7.31276,7.32733,90013.499684964,0
+NCA.US,D,20121214,000000,7.36241,7.36241,7.27748,7.27748,59960.8967878,0
+NCA.US,D,20121217,000000,7.32038,7.32038,7.16353,7.1774,208987.69775618,0
+NCA.US,D,20121218,000000,7.13469,7.22684,7.07037,7.18483,137497.21775481,0
+NCA.US,D,20121219,000000,7.25627,7.26262,7.17056,7.17056,55364.200810749,0
+NCA.US,D,20121220,000000,7.25627,7.25627,7.19157,7.20594,48078.109712109,0
+NCA.US,D,20121221,000000,7.12755,7.26262,7.12755,7.26262,120729.11668902,0
+NCA.US,D,20121224,000000,7.21972,7.25627,7.19959,7.21377,24206.57440209,0
+NCA.US,D,20121226,000000,7.19959,7.23428,7.16353,7.1774,68653.748411581,0
+NCA.US,D,20121227,000000,7.14916,7.20594,7.10645,7.12092,71388.5554583,0
+NCA.US,D,20121228,000000,7.11378,7.16353,7.11378,7.12092,81685.961770007,0
+NCA.US,D,20121231,000000,7.12092,7.14916,7.11378,7.14232,48820.846976458,0
+NCA.US,D,20130102,000000,7.13469,7.30652,7.13469,7.30652,60348.411882244,0
+NCA.US,D,20130103,000000,7.34814,7.36241,7.29195,7.35606,56359.226548043,0
+NCA.US,D,20130104,000000,7.32733,7.36241,7.32038,7.32038,27329.905697144,0
+NCA.US,D,20130107,000000,7.32733,7.36974,7.32733,7.36974,45905.40138311,0
+NCA.US,D,20130108,000000,7.36974,7.39005,7.36241,7.39005,51976.471196049,0
+NCA.US,D,20130109,000000,7.36974,7.3967,7.36974,7.3967,31383.676880418,0
+NCA.US,D,20130110,000000,7.3967,7.44109,7.37687,7.44109,87248.41802149,0
+NCA.US,D,20130111,000000,7.45505,7.46972,7.40392,7.462,77892.552290812,0
+NCA.US,D,20130114,000000,7.46972,7.484,7.4174,7.43277,22974.397500228,0
+NCA.US,D,20130115,000000,7.37609,7.42533,7.37609,7.42533,80851.391501507,0
+NCA.US,D,20130116,000000,7.42533,7.42533,7.38203,7.41116,57943.598158136,0
+NCA.US,D,20130117,000000,7.42533,7.44029,7.4174,7.44029,17603.680488183,0
+NCA.US,D,20130118,000000,7.44029,7.46972,7.4174,7.42533,65989.582137286,0
+NCA.US,D,20130122,000000,7.45505,7.49202,7.42533,7.484,52067.295046309,0
+NCA.US,D,20130123,000000,7.50569,7.50569,7.46972,7.50569,76247.631447213,0
+NCA.US,D,20130124,000000,7.50569,7.56822,7.49202,7.56822,111070.50479081,0
+NCA.US,D,20130125,000000,7.56287,7.56287,7.50569,7.51333,48996.439753628,0
+NCA.US,D,20130128,000000,7.49202,7.51333,7.43277,7.44683,60500.794119902,0
+NCA.US,D,20130129,000000,7.4174,7.45505,7.37609,7.44683,100017.24221416,0
+NCA.US,D,20130130,000000,7.45505,7.49202,7.4174,7.49202,48618.007044211,0
+NCA.US,D,20130131,000000,7.5268,7.53353,7.45505,7.5268,63892.560350169,0
+NCA.US,D,20130201,000000,7.51333,7.56822,7.50569,7.5491,70422.795183868,0
+NCA.US,D,20130204,000000,7.55604,7.55604,7.45505,7.45505,76485.791765672,0
+NCA.US,D,20130205,000000,7.484,7.5268,7.462,7.49202,65855.364669679,0
+NCA.US,D,20130206,000000,7.51333,7.53353,7.46972,7.46972,62765.335453052,0
+NCA.US,D,20130207,000000,7.5268,7.53353,7.47626,7.50569,46039.618850716,0
+NCA.US,D,20130208,000000,7.5491,7.5491,7.484,7.54205,32794.474021125,0
+NCA.US,D,20130211,000000,7.49836,7.50569,7.484,7.49202,31497.711270189,0
+NCA.US,D,20130212,000000,7.51333,7.51333,7.45505,7.49836,60597.672893513,0
+NCA.US,D,20130213,000000,7.49737,7.51233,7.45358,7.47547,83774.910325989,0
+NCA.US,D,20130214,000000,7.52036,7.52036,7.45358,7.4613,38534.541357561,0
+NCA.US,D,20130215,000000,7.49737,7.53353,7.42453,7.42453,91685.66768364,0
+NCA.US,D,20130219,000000,7.42453,7.4831,7.40255,7.4831,64251.819135642,0
+NCA.US,D,20130220,000000,7.4831,7.505,7.41037,7.505,23882.636002829,0
+NCA.US,D,20130221,000000,7.46823,7.49737,7.45358,7.49122,50988.509535998,0
+NCA.US,D,20130222,000000,7.49737,7.54118,7.47547,7.54118,75529.113876267,0
+NCA.US,D,20130225,000000,7.505,7.505,7.41641,7.43177,84571.132746602,0
+NCA.US,D,20130226,000000,7.42453,7.505,7.41037,7.505,43506.642582352,0
+NCA.US,D,20130227,000000,7.43177,7.46823,7.41641,7.45358,74150.609660098,0
+NCA.US,D,20130228,000000,7.47547,7.51233,7.41037,7.49737,76695.695775163,0
+NCA.US,D,20130301,000000,7.49737,7.5268,7.43177,7.43177,60691.524205449,0
+NCA.US,D,20130304,000000,7.43177,7.52036,7.41641,7.52036,79376.008511726,0
+NCA.US,D,20130305,000000,7.53353,7.54118,7.47547,7.49737,36566.691268592,0
+NCA.US,D,20130306,000000,7.54118,7.56822,7.52036,7.55504,62016.543265353,0
+NCA.US,D,20130307,000000,7.57437,7.57437,7.46823,7.4831,67916.05691669,0
+NCA.US,D,20130308,000000,7.51233,7.51233,7.4613,7.4613,14537.87096496,0
+NCA.US,D,20130311,000000,7.56287,7.56287,7.4613,7.47547,73456.311782554,0
+NCA.US,D,20130312,000000,7.47547,7.505,7.43177,7.4831,61781.410408569,0
+NCA.US,D,20130313,000000,7.5483,7.5483,7.40888,7.43098,47215.283134639,0
+NCA.US,D,20130314,000000,7.40888,7.41561,7.27342,7.28849,87705.564734466,0
+NCA.US,D,20130315,000000,7.30929,7.30929,7.14321,7.17928,220812.96306005,0
+NCA.US,D,20130318,000000,7.21496,7.25925,7.13617,7.22931,51310.429627475,0
+NCA.US,D,20130319,000000,7.24369,7.28849,7.17186,7.19375,57443.057827813,0
+NCA.US,D,20130320,000000,7.24369,7.33715,7.19375,7.33715,39110.768229766,0
+NCA.US,D,20130321,000000,7.31632,7.352,7.28075,7.28075,51304.374704125,0
+NCA.US,D,20130322,000000,7.30929,7.31632,7.22239,7.29512,75941.857818004,0
+NCA.US,D,20130325,000000,7.3305,7.3305,7.22931,7.23676,47367.665372297,0
+NCA.US,D,20130326,000000,7.20821,7.25152,7.15055,7.25152,107720.1138701,0
+NCA.US,D,20130327,000000,7.18671,7.27342,7.18671,7.22239,42218.962216444,0
+NCA.US,D,20130328,000000,7.29512,7.34467,7.23676,7.34467,66985.617028471,0
+NCA.US,D,20130401,000000,7.33715,7.3736,7.25925,7.29512,56779.034567023,0
+NCA.US,D,20130402,000000,7.352,7.352,7.22931,7.28075,89249.570188886,0
+NCA.US,D,20130403,000000,7.31632,7.31632,7.17928,7.27342,53024.982089608,0
+NCA.US,D,20130404,000000,7.22239,7.22931,7.18671,7.22931,67849.452759833,0
+NCA.US,D,20130405,000000,7.18671,7.3305,7.18671,7.31632,59621.821080163,0
+NCA.US,D,20130408,000000,7.27342,7.30216,7.21496,7.24369,49179.09660804,0
+NCA.US,D,20130409,000000,7.27342,7.27342,7.20821,7.26579,66469.939389771,0
+NCA.US,D,20130410,000000,7.22239,7.28075,7.21496,7.28075,35727.075230632,0
+NCA.US,D,20130411,000000,7.32277,7.32277,7.27262,7.28779,32693.558631947,0
+NCA.US,D,20130412,000000,7.3085,7.31574,7.25073,7.28007,36176.148712475,0
+NCA.US,D,20130415,000000,7.23586,7.33625,7.22854,7.29443,65567.755810522,0
+NCA.US,D,20130416,000000,7.25073,7.30126,7.243,7.30126,57975.891082672,0
+NCA.US,D,20130417,000000,7.30126,7.33625,7.2649,7.30126,29154.45593348,0
+NCA.US,D,20130418,000000,7.33625,7.33625,7.28779,7.30126,43913.331600739,0
+NCA.US,D,20130419,000000,7.30126,7.33625,7.30126,7.30126,35223.507438636,0
+NCA.US,D,20130422,000000,7.3297,7.36587,7.31574,7.35874,17972.021658682,0
+NCA.US,D,20130423,000000,7.352,7.37311,7.31574,7.31574,53994.778979605,0
+NCA.US,D,20130424,000000,7.352,7.36587,7.25766,7.27262,71038.379057853,0
+NCA.US,D,20130425,000000,7.28007,7.3085,7.2649,7.3085,63550.457180857,0
+NCA.US,D,20130426,000000,7.34407,7.34407,7.30126,7.33625,32608.789705037,0
+NCA.US,D,20130429,000000,7.36587,7.36587,7.32277,7.34407,60190.983875126,0
+NCA.US,D,20130430,000000,7.36587,7.36587,7.31574,7.352,112513.59485606,0
+NCA.US,D,20130501,000000,7.39363,7.5491,7.37311,7.53274,141235.12376997,0
+NCA.US,D,20130502,000000,7.54118,7.55504,7.44516,7.47468,87570.338112967,0
+NCA.US,D,20130503,000000,7.4831,7.4831,7.38648,7.40888,62249.657814353,0
+NCA.US,D,20130506,000000,7.4606,7.4831,7.43098,7.44516,17822.6668827,0
+NCA.US,D,20130507,000000,7.49053,7.49737,7.44516,7.44516,42507.580229492,0
+NCA.US,D,20130508,000000,7.4831,7.4831,7.38648,7.44516,48324.343261703,0
+NCA.US,D,20130509,000000,7.41561,7.45268,7.40888,7.45268,27755.768639475,0
+NCA.US,D,20130510,000000,7.43098,7.49737,7.43098,7.47468,33364.645969979,0
+NCA.US,D,20130513,000000,7.51153,7.51153,7.37221,7.37856,127031.28274319,0
+NCA.US,D,20130514,000000,7.43692,7.45178,7.39313,7.42206,54597.243852997,0
+NCA.US,D,20130515,000000,7.40799,7.44446,7.38568,7.39313,42226.026293686,0
+NCA.US,D,20130516,000000,7.44446,7.46665,7.41443,7.46665,67499.276359386,0
+NCA.US,D,20130517,000000,7.46665,7.4823,7.42206,7.45178,44611.66609385,0
+NCA.US,D,20130520,000000,7.49677,7.52611,7.45991,7.52611,51660.606027922,0
+NCA.US,D,20130521,000000,7.46665,7.48974,7.40799,7.41443,50655.488751712,0
+NCA.US,D,20130522,000000,7.45991,7.45991,7.40799,7.40799,39384.248934438,0
+NCA.US,D,20130523,000000,7.44446,7.45178,7.36438,7.39313,57241.227049457,0
+NCA.US,D,20130524,000000,7.31445,7.41443,7.3077,7.38568,46402.914251756,0
+NCA.US,D,20130528,000000,7.40006,7.40006,7.32832,7.34249,37218.604682681,0
+NCA.US,D,20130529,000000,7.36438,7.36438,7.22684,7.32832,107243.79323319,0
+NCA.US,D,20130530,000000,7.35061,7.35061,7.21892,7.27095,104961.08712999,0
+NCA.US,D,20130531,000000,7.23893,7.24666,7.06225,7.1215,137980.60246898,0
+NCA.US,D,20130603,000000,7.15481,7.18374,6.90806,7.17621,149738.25446209,0
+NCA.US,D,20130604,000000,7.16184,7.22684,7.06017,7.16184,189377.81933115,0
+NCA.US,D,20130605,000000,7.24121,7.24905,7.11131,7.19097,91651.356451319,0
+NCA.US,D,20130606,000000,7.21892,7.25627,7.18374,7.25627,95995.763955426,0
+NCA.US,D,20130607,000000,7.24121,7.24121,7.16184,7.20505,38922.056452003,0
+NCA.US,D,20130610,000000,7.24121,7.24121,7.12547,7.12547,72861.920140297,0
+NCA.US,D,20130611,000000,7.10347,7.10347,6.99488,7.05323,140149.27418241,0
+NCA.US,D,20130612,000000,7.01607,7.09584,6.88478,6.97951,91172.008352724,0
+NCA.US,D,20130613,000000,6.92085,6.99388,6.92085,6.99388,70757.834275938,0
+NCA.US,D,20130614,000000,6.94304,7.01607,6.93591,6.95028,72891.185603158,0
+NCA.US,D,20130617,000000,6.98684,6.98684,6.92085,6.93591,46334.291787116,0
+NCA.US,D,20130618,000000,6.93591,6.97188,6.81898,6.87001,175827.91002623,0
+NCA.US,D,20130619,000000,6.92085,6.92085,6.80461,6.8486,100107.05691053,0
+NCA.US,D,20130620,000000,6.75358,6.80461,6.58642,6.73187,174377.75588375,0
+NCA.US,D,20130621,000000,6.76835,6.76835,6.63675,6.70987,149270.0070563,0
+NCA.US,D,20130624,000000,6.69541,6.70987,6.56451,6.59324,217639.1740704,0
+NCA.US,D,20130625,000000,6.59324,6.73872,6.49188,6.73872,150290.2616409,0
+NCA.US,D,20130626,000000,6.68778,6.87735,6.68778,6.79737,148433.41848002,0
+NCA.US,D,20130627,000000,6.8268,6.90698,6.81898,6.89915,96499.331747424,0
+NCA.US,D,20130628,000000,6.87735,6.89191,6.76835,6.86268,100866.94979104,0
+NCA.US,D,20130701,000000,6.89191,6.92085,6.8486,6.87735,132994.37308969,0
+NCA.US,D,20130702,000000,6.90698,6.90698,6.79737,6.81175,80067.278927595,0
+NCA.US,D,20130703,000000,6.89915,6.89915,6.73872,6.79737,49313.314075646,0
+NCA.US,D,20130705,000000,6.77538,6.79737,6.66608,6.70275,73731.81079501,0
+NCA.US,D,20130708,000000,6.67332,6.74644,6.66608,6.67332,42697.301161147,0
+NCA.US,D,20130709,000000,6.67332,6.71702,6.66608,6.67332,114050.53623323,0
+NCA.US,D,20130710,000000,6.70275,6.70987,6.60771,6.69541,141620.62055663,0
+NCA.US,D,20130711,000000,6.78955,6.82671,6.68719,6.77498,128459.23550005,0
+NCA.US,D,20130712,000000,6.74575,6.78955,6.70928,6.70928,135373.95796651,0
+NCA.US,D,20130715,000000,6.69453,6.75328,6.69453,6.73148,78601.987476732,0
+NCA.US,D,20130716,000000,6.80451,6.80451,6.73148,6.78232,70615.543577198,0
+NCA.US,D,20130717,000000,6.76012,6.80451,6.73822,6.78955,75548.28780021,0
+NCA.US,D,20130718,000000,6.76012,6.82671,6.76012,6.81155,69493.36444954,0
+NCA.US,D,20130719,000000,6.75328,6.80451,6.74575,6.79698,75210.221246465,0
+NCA.US,D,20130722,000000,6.76012,6.76012,6.68719,6.71632,85868.904651429,0
+NCA.US,D,20130723,000000,6.71632,6.76785,6.70928,6.72435,59988.143942879,0
+NCA.US,D,20130724,000000,6.73148,6.76012,6.67242,6.73148,53816.158740762,0
+NCA.US,D,20130725,000000,6.70928,6.72435,6.67242,6.72435,40797.064382928,0
+NCA.US,D,20130726,000000,6.72435,6.73148,6.67242,6.71632,60381.713960672,0
+NCA.US,D,20130729,000000,6.68015,6.72435,6.66529,6.70928,42355.197991834,0
+NCA.US,D,20130730,000000,6.69453,6.76785,6.69453,6.76785,83077.58498677,0
+NCA.US,D,20130731,000000,6.76012,6.76012,6.65825,6.68015,110052.26851401,0
+NCA.US,D,20130801,000000,6.71632,6.71632,6.62149,6.63585,181639.62728899,0
+NCA.US,D,20130802,000000,6.68015,6.69453,6.61405,6.62882,127565.12515193,0
+NCA.US,D,20130805,000000,6.63585,6.67242,6.62149,6.62149,68244.031931518,0
+NCA.US,D,20130806,000000,6.62882,6.65825,6.58482,6.65825,87381.626335204,0
+NCA.US,D,20130807,000000,6.61405,6.65102,6.59949,6.63585,53206.629790128,0
+NCA.US,D,20130808,000000,6.67242,6.67242,6.60662,6.63585,28020.166959121,0
+NCA.US,D,20130809,000000,6.61405,6.69453,6.58482,6.69453,105354.65714778,0
+NCA.US,D,20130812,000000,6.62882,6.65825,6.59949,6.6432,72581.375358382,0
+NCA.US,D,20130813,000000,6.65756,6.65756,6.58373,6.58373,69507.492604025,0
+NCA.US,D,20130814,000000,6.59127,6.61317,6.5546,6.5546,82126.962020714,0
+NCA.US,D,20130815,000000,6.54687,6.58373,6.51784,6.51784,147576.64682591,0
+NCA.US,D,20130816,000000,6.51784,6.53221,6.43727,6.43727,115907.3793941,0
+NCA.US,D,20130819,000000,6.52477,6.52477,6.42925,6.4666,140396.51688589,0
+NCA.US,D,20130820,000000,6.4666,6.5985,6.4666,6.5985,75850.024813852,0
+NCA.US,D,20130821,000000,6.52477,6.62793,6.51784,6.62079,104443.3911835,0
+NCA.US,D,20130822,000000,6.5985,6.79698,6.5985,6.78232,96720.336449723,0
+NCA.US,D,20130823,000000,6.82671,6.82671,6.75993,6.78945,49704.865785656,0
+NCA.US,D,20130826,000000,6.81155,6.81155,6.69413,6.75993,54406.513767452,0
+NCA.US,D,20130827,000000,6.72395,6.75298,6.65756,6.67956,82041.183939913,0
+NCA.US,D,20130828,000000,6.72395,6.72395,6.6644,6.67956,84335.999889818,0
+NCA.US,D,20130829,000000,6.6644,6.68669,6.62793,6.67956,167069.4633995,0
+NCA.US,D,20130830,000000,6.68669,6.71592,6.65756,6.70889,58982.017512776,0
+NCA.US,D,20130903,000000,6.73069,6.73069,6.63408,6.71533,93620.21569418,0
+NCA.US,D,20130904,000000,6.74526,6.76745,6.72345,6.73762,77279.995878503,0
+NCA.US,D,20130905,000000,6.76745,6.77458,6.69343,6.69343,40234.965665207,0
+NCA.US,D,20130906,000000,6.67113,6.70095,6.64943,6.64943,63244.683551648,0
+NCA.US,D,20130909,000000,6.6644,6.71592,6.65022,6.67956,57434.984596679,0
+NCA.US,D,20130910,000000,6.71533,6.71533,6.63408,6.65667,51110.617156904,0
+NCA.US,D,20130911,000000,6.686,6.69343,6.61217,6.6637,102923.60542248,0
+NCA.US,D,20130912,000000,6.63408,6.70095,6.61217,6.6199,88493.713923945,0
+NCA.US,D,20130913,000000,6.61217,6.6637,6.59037,6.60493,93976.447017977,0
+NCA.US,D,20130916,000000,6.62723,6.73762,6.60493,6.62723,88561.327234694,0
+NCA.US,D,20130917,000000,6.6413,6.76745,6.6199,6.74526,81232.851672598,0
+NCA.US,D,20130918,000000,6.75278,6.88537,6.69343,6.84088,117193.04145223,0
+NCA.US,D,20130919,000000,6.89261,6.89983,6.78925,6.81155,77186.144566567,0
+NCA.US,D,20130920,000000,6.78925,6.82671,6.73762,6.80431,72124.228645406,0
+NCA.US,D,20130923,000000,6.83385,6.86317,6.78925,6.86317,68463.018326034,0
+NCA.US,D,20130924,000000,6.83385,6.85555,6.76745,6.85555,86989.065471303,0
+NCA.US,D,20130925,000000,6.85555,6.85555,6.79678,6.84088,56468.215168355,0
+NCA.US,D,20130926,000000,6.84088,6.84088,6.79678,6.81868,43127.200719044,0
+NCA.US,D,20130927,000000,6.78925,6.79678,6.73069,6.76745,37094.478753993,0
+NCA.US,D,20130930,000000,6.78202,6.78202,6.69343,6.75278,50737.230216945,0
+NCA.US,D,20131001,000000,6.77458,6.78202,6.70095,6.75278,92231.619939092,0
+NCA.US,D,20131002,000000,6.78925,6.80431,6.72345,6.75278,58506.706029747,0
+NCA.US,D,20131003,000000,6.72345,6.73762,6.6199,6.65667,120933.97492906,0
+NCA.US,D,20131004,000000,6.69343,6.69343,6.61217,6.67113,97087.668466331,0
+NCA.US,D,20131007,000000,6.67113,6.67113,6.60493,6.6199,136381.09355051,0
+NCA.US,D,20131008,000000,6.62723,6.64943,6.61217,6.6199,72240.281342961,0
+NCA.US,D,20131009,000000,6.65667,6.65667,6.61217,6.6199,98285.534135871,0
+NCA.US,D,20131010,000000,6.61138,6.67064,6.61138,6.64874,54328.808917785,0
+NCA.US,D,20131011,000000,6.61901,6.67847,6.59661,6.60415,55394.475427502,0
+NCA.US,D,20131014,000000,6.64874,6.64874,6.58977,6.61901,66696.999015421,0
+NCA.US,D,20131015,000000,6.64061,6.64061,6.59661,6.61901,38856.461449038,0
+NCA.US,D,20131016,000000,6.64061,6.69303,6.61138,6.69303,61139.588533397,0
+NCA.US,D,20131017,000000,6.64061,6.80441,6.64061,6.80441,89219.295572133,0
+NCA.US,D,20131018,000000,6.78925,6.83404,6.74496,6.78925,84567.096131035,0
+NCA.US,D,20131021,000000,6.77448,6.78925,6.71483,6.77448,101401.80135369,0
+NCA.US,D,20131022,000000,6.77448,6.8268,6.74496,6.76735,53581.025883976,0
+NCA.US,D,20131023,000000,6.80441,6.85585,6.77448,6.81878,70281.513639019,0
+NCA.US,D,20131024,000000,6.81878,6.85585,6.78202,6.85585,74037.584424218,0
+NCA.US,D,20131025,000000,6.85585,6.85585,6.81878,6.8489,33965.092535588,0
+NCA.US,D,20131028,000000,6.85585,6.893,6.85585,6.893,70809.301124419,0
+NCA.US,D,20131029,000000,6.87091,6.9376,6.87091,6.93016,125683.05314377,0
+NCA.US,D,20131030,000000,6.96743,6.96743,6.8489,6.86357,72860.910986404,0
+NCA.US,D,20131031,000000,6.893,6.893,6.8489,6.8489,26309.651112556,0
+NCA.US,D,20131101,000000,6.893,6.893,6.79688,6.8268,93931.035092847,0
+NCA.US,D,20131104,000000,6.8268,6.87091,6.79688,6.8268,49590.831395885,0
+NCA.US,D,20131105,000000,6.85585,6.87091,6.81878,6.8489,32845.940869605,0
+NCA.US,D,20131106,000000,6.8268,6.87091,6.81878,6.85585,43574.255893102,0
+NCA.US,D,20131107,000000,6.893,6.98972,6.85585,6.9376,92218.500938499,0
+NCA.US,D,20131108,000000,6.95236,6.96743,6.88577,6.95236,86378.527366777,0
+NCA.US,D,20131111,000000,6.90826,6.95969,6.88577,6.95236,81049.185664296,0
+NCA.US,D,20131112,000000,6.95236,6.98972,6.93016,6.9376,110893.90285975,0
+NCA.US,D,20131113,000000,6.92927,7.03362,6.92927,6.92927,280327.81382768,0
+NCA.US,D,20131114,000000,6.9371,6.9818,6.86219,6.89964,125489.29559655,0
+NCA.US,D,20131115,000000,6.86991,6.87725,6.83266,6.85505,78267.957538554,0
+NCA.US,D,20131118,000000,6.8487,6.87071,6.80412,6.82651,54179.454141802,0
+NCA.US,D,20131119,000000,6.87071,6.87071,6.78865,6.78865,48155.814561776,0
+NCA.US,D,20131120,000000,6.78865,6.81838,6.78173,6.79629,39762.681643855,0
+NCA.US,D,20131121,000000,6.82651,6.82651,6.78173,6.78173,54044.227520304,0
+NCA.US,D,20131122,000000,6.78173,6.81125,6.77399,6.79629,81998.799476458,0
+NCA.US,D,20131125,000000,6.80412,6.83365,6.80412,6.82651,55363.191656858,0
+NCA.US,D,20131126,000000,6.8487,6.87833,6.82651,6.87833,98184.618746694,0
+NCA.US,D,20131127,000000,6.8929,6.8929,6.83365,6.87071,45628.893216762,0
+NCA.US,D,20131129,000000,6.84088,6.86337,6.83365,6.86337,32724.842402592,0
+NCA.US,D,20131202,000000,6.90033,6.90033,6.78865,6.82651,83752.708940369,0
+NCA.US,D,20131203,000000,6.87071,6.87833,6.83365,6.87071,57169.577123142,0
+NCA.US,D,20131204,000000,6.90033,6.9378,6.78865,6.79629,106686.74028493,0
+NCA.US,D,20131205,000000,6.79629,6.83365,6.77399,6.79629,47356.564679487,0
+NCA.US,D,20131206,000000,6.77399,6.87071,6.77399,6.87071,76668.448620085,0
+NCA.US,D,20131209,000000,6.83365,6.87833,6.77399,6.79629,94116.719408934,0
+NCA.US,D,20131210,000000,6.81125,6.86337,6.81125,6.86337,55031.180026463,0
+NCA.US,D,20131211,000000,6.82552,6.84791,6.80312,6.80312,106492.98273771,0
+NCA.US,D,20131212,000000,6.80312,6.82552,6.78757,6.80312,50125.682958528,0
+NCA.US,D,20131213,000000,6.83266,6.87745,6.81056,6.84791,71459.196230725,0
+NCA.US,D,20131216,000000,6.87745,6.87745,6.75813,6.7952,144841.83977917,0
+NCA.US,D,20131217,000000,6.82552,6.86239,6.80312,6.86239,142194.82912104,0
+NCA.US,D,20131218,000000,6.84008,6.88498,6.81056,6.88498,126583.21841522,0
+NCA.US,D,20131219,000000,6.81749,6.95216,6.81749,6.9375,125469.1125187,0
+NCA.US,D,20131220,000000,6.89983,6.97475,6.87745,6.9375,94905.877752305,0
+NCA.US,D,20131223,000000,6.99705,7.09426,6.90768,6.90768,207113.69897915,0
+NCA.US,D,20131224,000000,6.92977,7.01261,6.89983,7.01261,56116.020460124,0
+NCA.US,D,20131226,000000,6.96743,7.01261,6.88498,6.89983,96742.537835342,0
+NCA.US,D,20131227,000000,6.9149,6.9149,6.81056,6.82552,135569.73382152,0
+NCA.US,D,20131230,000000,6.81056,6.87001,6.75813,6.83266,206077.2979323,0
+NCA.US,D,20131231,000000,6.87001,6.87745,6.7952,6.87001,122611.18869719,0
+NCA.US,D,20140102,000000,6.88498,6.89983,6.82552,6.89983,39381.221472763,0
+NCA.US,D,20140103,000000,6.92213,6.9375,6.86239,6.9375,64934.007166485,0
+NCA.US,D,20140106,000000,6.94473,7.04224,6.92977,7.04224,96530.615518069,0
+NCA.US,D,20140107,000000,7.01261,7.01964,6.92213,6.92213,68671.913181632,0
+NCA.US,D,20140108,000000,6.95216,7.04224,6.90768,7.02688,57786.170151017,0
+NCA.US,D,20140109,000000,7.0571,7.07197,7.01261,7.02688,75576.544109181,0
+NCA.US,D,20140110,000000,7.01964,7.04224,7.01261,7.04224,16572.325210785,0
+NCA.US,D,20140113,000000,7.08633,7.08633,7.04907,7.07919,26897.987831463,0
+NCA.US,D,20140114,000000,7.06365,7.09377,7.03362,7.03362,79457.74997696,0
+NCA.US,D,20140115,000000,7.01895,7.09377,7.01895,7.06365,41488.334798795,0
+NCA.US,D,20140116,000000,7.10129,7.1237,7.0563,7.10863,48307.187645543,0
+NCA.US,D,20140117,000000,7.13102,7.24369,7.10129,7.1237,124000.79360617,0
+NCA.US,D,20140121,000000,7.1237,7.15402,7.09377,7.10129,70651.873117302,0
+NCA.US,D,20140122,000000,7.09377,7.16898,7.04907,7.07107,100027.33375308,0
+NCA.US,D,20140123,000000,7.07107,7.13102,7.07107,7.09377,64316.404984716,0
+NCA.US,D,20140124,000000,7.10129,7.14619,7.07919,7.07919,49412.211157041,0
+NCA.US,D,20140127,000000,7.08633,7.09377,7.01895,7.02608,44865.972874578,0
+NCA.US,D,20140128,000000,7.06365,7.19157,7.04907,7.17631,114444.10625103,0
+NCA.US,D,20140129,000000,7.20663,7.22159,7.16144,7.22159,46856.024349166,0
+NCA.US,D,20140130,000000,7.22854,7.22854,7.10863,7.16898,131028.54130851,0
+NCA.US,D,20140131,000000,7.17631,7.20634,7.13102,7.19939,46394.841020623,0
+NCA.US,D,20140203,000000,7.21446,7.22854,7.13102,7.15402,63436.422791086,0
+NCA.US,D,20140204,000000,7.17631,7.21446,7.16144,7.16144,78101.44714641,0
+NCA.US,D,20140205,000000,7.13905,7.16898,7.13905,7.13905,25942.319095949,0
+NCA.US,D,20140206,000000,7.13905,7.14619,7.10129,7.11655,37645.476778904,0
+NCA.US,D,20140207,000000,7.15402,7.15402,7.09377,7.14619,47381.793526782,0
+NCA.US,D,20140210,000000,7.16898,7.20663,7.16898,7.17631,22859.353956565,0
+NCA.US,D,20140211,000000,7.19959,7.22854,7.10129,7.10129,81391.288833608,0
+NCA.US,D,20140212,000000,7.1004,7.13855,7.08584,7.10803,55818.32006205,0
+NCA.US,D,20140213,000000,7.06275,7.07821,7.03253,7.04015,82452.91872776,0
+NCA.US,D,20140214,000000,7.07821,7.11556,7.05542,7.07027,67406.434201341,0
+NCA.US,D,20140218,000000,7.09307,7.10803,7.05542,7.05542,38085.467875719,0
+NCA.US,D,20140219,000000,7.06275,7.13042,7.06275,7.1004,48240.583488685,0
+NCA.US,D,20140220,000000,7.13042,7.18355,7.11556,7.13855,93868.467551557,0
+NCA.US,D,20140221,000000,7.15352,7.16085,7.14579,7.16085,32955.938643809,0
+NCA.US,D,20140224,000000,7.16085,7.21377,7.14579,7.18355,83891.972177436,0
+NCA.US,D,20140225,000000,7.15352,7.22069,7.15352,7.16839,52393.251753355,0
+NCA.US,D,20140226,000000,7.16839,7.21377,7.16839,7.19871,65137.856252624,0
+NCA.US,D,20140227,000000,7.17581,7.23586,7.16085,7.20594,67526.523514464,0
+NCA.US,D,20140228,000000,7.18355,7.21387,7.09307,7.21387,113865.86107103,0
+NCA.US,D,20140303,000000,7.25925,7.25925,7.19097,7.21377,67483.129897117,0
+NCA.US,D,20140304,000000,7.26668,7.27422,7.22854,7.25925,52203.5308217,0
+NCA.US,D,20140305,000000,7.23586,7.27422,7.1989,7.20604,65545.554424903,0
+NCA.US,D,20140306,000000,7.25152,7.25152,7.17581,7.1989,70283.531946802,0
+NCA.US,D,20140307,000000,7.17581,7.18355,7.1229,7.18355,58420.927948947,0
+NCA.US,D,20140310,000000,7.18355,7.25925,7.18355,7.24369,67448.818664797,0
+NCA.US,D,20140311,000000,7.28254,7.29731,7.1989,7.25152,89930.749065838,0
+NCA.US,D,20140312,000000,7.27342,7.33318,7.23507,7.31901,87328.14117894,0
+NCA.US,D,20140313,000000,7.28908,7.32663,7.26579,7.27342,51668.679259057,0
+NCA.US,D,20140314,000000,7.28164,7.31138,7.243,7.25073,23386.132288074,0
+NCA.US,D,20140317,000000,7.30394,7.32663,7.25073,7.27342,81597.156227531,0
+NCA.US,D,20140318,000000,7.31138,7.31901,7.25073,7.30394,79301.331123734,0
+NCA.US,D,20140319,000000,7.32663,7.32663,7.25073,7.28908,27335.960620495,0
+NCA.US,D,20140320,000000,7.28164,7.28164,7.19801,7.22764,48708.830894471,0
+NCA.US,D,20140321,000000,7.26579,7.30394,7.243,7.26579,56052.443764943,0
+NCA.US,D,20140324,000000,7.31138,7.31901,7.25846,7.31901,31272.669952323,0
+NCA.US,D,20140325,000000,7.341,7.37856,7.31901,7.36369,69724.460690757,0
+NCA.US,D,20140326,000000,7.37152,7.37856,7.34903,7.37152,24445.743874442,0
+NCA.US,D,20140327,000000,7.37856,7.38568,7.34903,7.37856,31255.514336162,0
+NCA.US,D,20140328,000000,7.40075,7.40888,7.37152,7.38568,24663.721115065,0
+NCA.US,D,20140331,000000,7.35676,7.40075,7.33318,7.37856,48903.597595584,0
+NCA.US,D,20140401,000000,7.39313,7.40075,7.31901,7.32663,41072.563395383,0
+NCA.US,D,20140402,000000,7.341,7.35676,7.28908,7.32663,76751.19923921,0
+NCA.US,D,20140403,000000,7.37152,7.40075,7.30394,7.31901,111102.79771535,0
+NCA.US,D,20140404,000000,7.34903,7.40888,7.33318,7.33318,67035.065569167,0
+NCA.US,D,20140407,000000,7.32663,7.40888,7.29641,7.29641,95356.96954193,0
+NCA.US,D,20140408,000000,7.33318,7.39313,7.32663,7.38568,70818.383509445,0
+NCA.US,D,20140409,000000,7.36369,7.46289,7.36369,7.40888,68776.865186377,0
+NCA.US,D,20140410,000000,7.40075,7.47815,7.40075,7.47815,32505.856008077,0
+NCA.US,D,20140411,000000,7.46972,7.56149,7.46972,7.56149,125072.51503925,0
+NCA.US,D,20140414,000000,7.53047,7.55346,7.44613,7.44613,81856.508777718,0
+NCA.US,D,20140415,000000,7.51649,7.59676,7.49351,7.53869,158262.57738594,0
+NCA.US,D,20140416,000000,7.53869,7.55346,7.47715,7.50064,52469.94744913,0
+NCA.US,D,20140417,000000,7.54662,7.56149,7.49351,7.49351,51246.852932293,0
+NCA.US,D,20140421,000000,7.56149,7.57437,7.50064,7.51649,29489.49502555,0
+NCA.US,D,20140422,000000,7.52442,7.56149,7.51649,7.51649,35864.320159915,0
+NCA.US,D,20140423,000000,7.53047,7.53047,7.49351,7.51649,71176.633141027,0
+NCA.US,D,20140424,000000,7.50064,7.50064,7.46972,7.46972,76418.178454924,0
+NCA.US,D,20140425,000000,7.51649,7.58229,7.51649,7.58229,28596.393831327,0
+NCA.US,D,20140428,000000,7.59676,7.59676,7.55346,7.56743,66310.49307487,0
+NCA.US,D,20140429,000000,7.56149,7.56149,7.49351,7.49351,44899.274953007,0
+NCA.US,D,20140430,000000,7.53869,7.54662,7.52442,7.54662,25399.394302171,0
+NCA.US,D,20140501,000000,7.56149,7.56743,7.53047,7.54662,40531.65690939,0
+NCA.US,D,20140502,000000,7.56149,7.56149,7.51649,7.51649,47890.407088238,0
+NCA.US,D,20140505,000000,7.50064,7.54662,7.48577,7.50064,13930.36032211,0
+NCA.US,D,20140506,000000,7.54662,7.55346,7.52442,7.53047,16405.814818643,0
+NCA.US,D,20140507,000000,7.59676,7.63511,7.55346,7.61916,99428.905495256,0
+NCA.US,D,20140508,000000,7.61102,7.61102,7.56743,7.59031,26766.797825532,0
+NCA.US,D,20140509,000000,7.59676,7.61916,7.56149,7.58229,21758.367060636,0
+NCA.US,D,20140512,000000,7.59031,7.62679,7.56149,7.59031,90812.749567251,0
+NCA.US,D,20140513,000000,7.57437,7.64224,7.57437,7.64224,18973.102319327,0
+NCA.US,D,20140514,000000,7.6584,7.6584,7.62599,7.62599,16995.160691441,0
+NCA.US,D,20140515,000000,7.66633,7.66633,7.58952,7.58952,22692.843564422,0
+NCA.US,D,20140516,000000,7.61034,7.73569,7.59676,7.6034,98490.392375902,0
+NCA.US,D,20140519,000000,7.63442,7.64224,7.56664,7.56664,50803.834373803,0
+NCA.US,D,20140520,000000,7.61034,7.61837,7.54592,7.54592,26847.530136875,0
+NCA.US,D,20140521,000000,7.57437,7.61034,7.56664,7.58952,39927.173728214,0
+NCA.US,D,20140522,000000,7.63442,7.70636,7.52957,7.5379,68916.128423443,0
+NCA.US,D,20140523,000000,7.5379,7.56049,7.49994,7.5379,67916.05691669,0
+NCA.US,D,20140527,000000,7.5157,7.55277,7.5157,7.52957,34186.097237887,0
+NCA.US,D,20140528,000000,7.5379,7.56049,7.5157,7.5379,58624.777035085,0
+NCA.US,D,20140529,000000,7.5379,7.56049,7.484,7.484,89531.124124693,0
+NCA.US,D,20140530,000000,7.45268,7.50748,7.45268,7.49994,79533.436518843,0
+NCA.US,D,20140602,000000,7.484,7.50748,7.44446,7.45268,81825.225007072,0
+NCA.US,D,20140603,000000,7.4606,7.50748,7.44446,7.44446,89522.041739667,0
+NCA.US,D,20140604,000000,7.45268,7.5157,7.44446,7.46823,62753.225606352,0
+NCA.US,D,20140605,000000,7.49994,7.52353,7.47547,7.49202,25061.327748426,0
+NCA.US,D,20140606,000000,7.5157,7.55277,7.49202,7.5157,51365.933091524,0
+NCA.US,D,20140609,000000,7.55277,7.6034,7.5157,7.6034,68188.52846747,0
+NCA.US,D,20140610,000000,7.58952,7.61837,7.54592,7.61837,83641.702012274,0
+NCA.US,D,20140611,000000,7.60955,7.61737,7.56584,7.59587,63855.221656174,0
+NCA.US,D,20140612,000000,7.64958,7.64958,7.6025,7.60955,33534.183823799,0
+NCA.US,D,20140613,000000,7.64135,7.64958,7.57337,7.57337,63586.786720961,0
+NCA.US,D,20140616,000000,7.56584,7.61737,7.56584,7.60955,57156.458122549,0
+NCA.US,D,20140617,000000,7.6253,7.6253,7.47408,7.49053,73747.957257278,0
+NCA.US,D,20140618,000000,7.52204,7.55979,7.47408,7.54513,81646.604768228,0
+NCA.US,D,20140619,000000,7.56584,7.61737,7.52908,7.61737,77598.888508304,0
+NCA.US,D,20140620,000000,7.6253,7.6253,7.59587,7.6253,16158.572115156,0
+NCA.US,D,20140623,000000,7.63362,7.65761,7.61737,7.65761,64828.046007848,0
+NCA.US,D,20140624,000000,7.65761,7.69783,7.64135,7.69783,46419.060714025,0
+NCA.US,D,20140625,000000,7.69783,7.72795,7.6025,7.71369,78478.870701936,0
+NCA.US,D,20140626,000000,7.72142,7.72142,7.68971,7.72142,35203.3243608,0
+NCA.US,D,20140627,000000,7.73569,7.73569,7.71369,7.71369,23596.036297563,0
+NCA.US,D,20140630,000000,7.73569,7.73569,7.69783,7.73569,36656.505964961,0
+NCA.US,D,20140701,000000,7.73569,7.74352,7.68971,7.72142,37396.215767634,0
+NCA.US,D,20140702,000000,7.73569,7.73569,7.66563,7.68971,46092.094853089,0
+NCA.US,D,20140703,000000,7.66563,7.71369,7.58854,7.71369,30136.36267018,0
+NCA.US,D,20140707,000000,7.71369,7.77513,7.63362,7.77513,29973.888893603,0
+NCA.US,D,20140708,000000,7.77513,7.77513,7.68971,7.70537,51239.788855052,0
+NCA.US,D,20140709,000000,7.74352,7.74352,7.64135,7.71369,47357.57383338,0
+NCA.US,D,20140710,000000,7.75145,7.75967,7.66563,7.67306,26413.593963409,0
+NCA.US,D,20140711,000000,7.75055,7.80426,7.68881,7.71279,44043.51245278,0
+NCA.US,D,20140714,000000,7.80426,7.80426,7.64056,7.64869,73183.840231773,0
+NCA.US,D,20140715,000000,7.64869,7.68881,7.58754,7.59498,57121.137736336,0
+NCA.US,D,20140716,000000,7.57972,7.60955,7.57188,7.60162,28387.498975729,0
+NCA.US,D,20140717,000000,7.64056,7.64056,7.57188,7.58754,52066.285892418,0
+NCA.US,D,20140718,000000,7.57188,7.63283,7.57188,7.58754,42271.438218817,0
+NCA.US,D,20140721,000000,7.60955,7.64056,7.59498,7.6244,41755.760580118,0
+NCA.US,D,20140722,000000,7.65681,7.65681,7.57972,7.64869,88978.107791999,0
+NCA.US,D,20140723,000000,7.68069,7.68069,7.64056,7.68069,22792.749799708,0
+NCA.US,D,20140724,000000,7.68069,7.70457,7.66493,7.68881,24153.089245826,0
+NCA.US,D,20140725,000000,7.65681,7.72707,7.65681,7.69705,67717.25360001,0
+NCA.US,D,20140728,000000,7.70457,7.78038,7.68069,7.7347,95900.903489599,0
+NCA.US,D,20140729,000000,7.75877,7.8106,7.75877,7.7893,78570.703706088,0
+NCA.US,D,20140730,000000,7.78038,7.80426,7.72707,7.72707,42683.173006661,0
+NCA.US,D,20140731,000000,7.69705,7.8106,7.68881,7.79664,63981.365892647,0
+NCA.US,D,20140801,000000,7.80426,7.87977,7.75877,7.85579,77145.778410895,0
+NCA.US,D,20140804,000000,7.84697,7.85579,7.78038,7.80426,34938.926041154,0
+NCA.US,D,20140805,000000,7.81565,7.87977,7.81565,7.87977,27827.418565791,0
+NCA.US,D,20140806,000000,7.87977,7.95102,7.83102,7.95102,79750.404605577,0
+NCA.US,D,20140807,000000,7.94359,7.95102,7.89573,7.93496,92045.935623005,0
+NCA.US,D,20140808,000000,7.93496,7.95102,7.91307,7.94359,13107.89990031,0
+NCA.US,D,20140811,000000,7.90405,7.93496,7.81565,7.86331,54450.916538691,0
+NCA.US,D,20140812,000000,7.85579,7.88869,7.79664,7.82309,38802.976292774,0
+NCA.US,D,20140813,000000,7.86253,7.86253,7.83032,7.84608,13481.286840268,0
+NCA.US,D,20140814,000000,7.83775,7.91207,7.77939,7.80327,45048.62972899,0
+NCA.US,D,20140815,000000,7.83032,7.85509,7.77939,7.85509,47081.065667032,0
+NCA.US,D,20140818,000000,7.84608,7.8878,7.734,7.76572,59475.493765855,0
+NCA.US,D,20140819,000000,7.72628,7.7884,7.72628,7.7884,60634.002433617,0
+NCA.US,D,20140820,000000,7.8224,7.83032,7.7884,7.79594,74331.248206726,0
+NCA.US,D,20140821,000000,7.83032,7.8878,7.81565,7.87888,46055.765312986,0
+NCA.US,D,20140822,000000,7.87888,7.87888,7.8224,7.84608,18782.37223378,0
+NCA.US,D,20140825,000000,7.81565,7.83032,7.7884,7.79594,64092.372820742,0
+NCA.US,D,20140826,000000,7.84608,7.86253,7.80971,7.85509,85278.549624738,0
+NCA.US,D,20140827,000000,7.85509,7.87888,7.81565,7.84608,61974.158801898,0
+NCA.US,D,20140828,000000,7.83032,7.86253,7.7884,7.83032,70062.527244503,0
+NCA.US,D,20140829,000000,7.81565,7.8878,7.7884,7.85509,92828.029889133,0
+NCA.US,D,20140902,000000,7.84608,7.87888,7.81565,7.83032,51056.122846747,0
+NCA.US,D,20140903,000000,7.8224,7.91961,7.8224,7.91207,68550.814714619,0
+NCA.US,D,20140904,000000,7.93496,7.95102,7.87888,7.95102,27429.81193243,0
+NCA.US,D,20140905,000000,7.95934,7.96627,7.87888,7.92713,68439.807786522,0
+NCA.US,D,20140908,000000,7.9743,8.03237,7.91961,7.91961,67446.800357013,0
+NCA.US,D,20140909,000000,8.20648,8.24087,8.00561,8.06398,115363.44544643,0
+NCA.US,D,20140910,000000,8.06398,8.06398,8.04029,8.06398,50130.728727986,0
+NCA.US,D,20140911,000000,8.12602,8.17398,8.07111,8.1485,59900.347554294,0
+NCA.US,D,20140912,000000,8.17398,8.17398,8.01355,8.01355,60050.711484169,0
+NCA.US,D,20140915,000000,7.99611,8.02573,7.9417,7.97342,22726.145642851,0
+NCA.US,D,20140916,000000,7.97342,7.97342,7.91039,7.94903,72994.119300119,0
+NCA.US,D,20140917,000000,7.98976,8.00483,7.95765,7.99611,34352.607630031,0
+NCA.US,D,20140918,000000,8.0183,8.0183,7.96549,7.98976,37093.469600101,0
+NCA.US,D,20140919,000000,8.02573,8.03167,8.01355,8.02573,28959.689232366,0
+NCA.US,D,20140922,000000,8.05417,8.05417,7.93418,7.97342,36479.904033899,0
+NCA.US,D,20140923,000000,8.01355,8.03167,7.98976,8.00483,40707.24968656,0
+NCA.US,D,20140924,000000,8.02573,8.03942,7.99611,8.03942,26646.708512411,0
+NCA.US,D,20140925,000000,7.98976,8.17398,7.98976,8.17398,68897.96365339,0
+NCA.US,D,20140926,000000,8.1485,8.15722,8.10273,8.13325,38764.628444886,0
+NCA.US,D,20140929,000000,8.15722,8.15722,8.04684,8.05417,35707.901306689,0
+NCA.US,D,20140930,000000,8.03167,8.06329,7.98976,8.01355,68544.759791268,0
+NCA.US,D,20141001,000000,8.08618,8.1822,8.04684,8.06329,58466.339874077,0
+NCA.US,D,20141002,000000,8.05417,8.11026,8.03942,8.11026,63714.949265217,0
+NCA.US,D,20141003,000000,8.11838,8.14216,8.08618,8.095,38780.774907154,0
+NCA.US,D,20141006,000000,8.13325,8.1485,8.07111,8.11026,36044.958706543,0
+NCA.US,D,20141007,000000,8.11838,8.13325,8.03942,8.06329,58498.632798614,0
+NCA.US,D,20141008,000000,8.07111,8.16516,8.07111,8.15722,38802.976292774,0
+NCA.US,D,20141009,000000,8.17398,8.17398,8.04684,8.08618,60949.867601744,0
+NCA.US,D,20141010,000000,8.05358,8.1174,8.05358,8.07846,13220.925136189,0
+NCA.US,D,20141013,000000,8.1174,8.15624,8.10184,8.14118,71483.415924126,0
+NCA.US,D,20141014,000000,8.15624,8.15624,8.07846,8.1174,32875.206332467,0
+NCA.US,D,20141015,000000,8.12512,8.12512,8.01276,8.08528,61895.44479834,0
+NCA.US,D,20141016,000000,8.10184,8.10184,7.97172,8.00413,96911.066535268,0
+NCA.US,D,20141017,000000,8.10184,8.10184,8.01276,8.03852,66940.20510334,0
+NCA.US,D,20141020,000000,8.07846,8.07846,8.02485,8.07013,32470.535621863,0
+NCA.US,D,20141021,000000,8.07846,8.08528,8.03852,8.07846,50109.536496259,0
+NCA.US,D,20141022,000000,8.03852,8.08528,8.0308,8.07846,51478.958327403,0
+NCA.US,D,20141023,000000,8.07846,8.0941,8.03852,8.07013,53685.977888722,0
+NCA.US,D,20141024,000000,8.0941,8.10946,8.07013,8.10946,18803.564465508,0
+NCA.US,D,20141027,000000,8.10946,8.1174,8.07846,8.10946,45771.183915504,0
+NCA.US,D,20141028,000000,8.07846,8.19846,8.07846,8.19013,78054.016913497,0
+NCA.US,D,20141029,000000,8.20648,8.27258,8.19013,8.27258,54622.472700293,0
+NCA.US,D,20141030,000000,8.27258,8.27258,8.21926,8.25583,69131.078202392,0
+NCA.US,D,20141031,000000,8.24087,8.24809,8.21163,8.24809,49531.291316269,0
+NCA.US,D,20141103,000000,8.23521,8.23521,8.18141,8.19846,20393.99099895,0
+NCA.US,D,20141104,000000,8.21163,8.24809,8.19013,8.24087,42097.86374943,0
+NCA.US,D,20141105,000000,8.22639,8.22639,8.15624,8.15624,40072.49188863,0
+NCA.US,D,20141106,000000,8.20648,8.20648,8.13236,8.13236,38934.166298705,0
+NCA.US,D,20141107,000000,8.18141,8.18141,8.14118,8.18141,39887.816726436,0
+NCA.US,D,20141110,000000,8.12512,8.14118,8.0941,8.12512,29800.314424218,0
+NCA.US,D,20141111,000000,8.08528,8.12512,8.08528,8.1174,37752.447091432,0
+NCA.US,D,20141112,000000,8.14693,8.14693,8.10868,8.10868,28474.28621042,0
+NCA.US,D,20141113,000000,8.0842,8.10184,8.06131,8.07756,40258.176204718,0
+NCA.US,D,20141114,000000,8.09312,8.09312,8.06131,8.06924,40859.631924218,0
+NCA.US,D,20141117,000000,8.07756,8.07756,7.97847,8.01087,33863.167992518,0
+NCA.US,D,20141118,000000,8.02405,8.17239,8.02405,8.14693,31397.805034903,0
+NCA.US,D,20141119,000000,8.14693,8.16437,8.1165,8.16437,15588.400166302,0
+NCA.US,D,20141120,000000,8.15545,8.19746,8.14693,8.17239,45416.97089949,0
+NCA.US,D,20141121,000000,8.21064,8.21064,8.17239,8.20558,55457.042968794,0
+NCA.US,D,20141124,000000,8.21064,8.21064,8.15545,8.19746,23200.447971987,0
+NCA.US,D,20141125,000000,8.18924,8.20558,8.18924,8.19746,45419.998361165,0
+NCA.US,D,20141126,000000,8.20558,8.23521,8.16437,8.21064,26893.951215896,0
+NCA.US,D,20141128,000000,8.18924,8.27258,8.18924,8.23521,36347.704874077,0
+NCA.US,D,20141201,000000,8.25583,8.26386,8.18924,8.22639,43852.782367233,0
+NCA.US,D,20141202,000000,8.22639,8.27941,8.22639,8.27941,61158.762457342,0
+NCA.US,D,20141203,000000,8.26386,8.27941,8.22639,8.27941,40404.503519027,0
+NCA.US,D,20141204,000000,8.27941,8.27941,8.27258,8.27258,28511.624904416,0
+NCA.US,D,20141205,000000,8.28793,8.28793,8.19746,8.23521,61380.776313534,0
+NCA.US,D,20141208,000000,8.21064,8.23521,8.17239,8.23521,27652.834942513,0
+NCA.US,D,20141209,000000,8.21064,8.29655,8.18924,8.28793,29396.652867506,0
+NCA.US,D,20141210,000000,8.28793,8.32024,8.26386,8.32024,39362.047548818,0
+NCA.US,D,20141211,000000,8.32886,8.3577,8.31319,8.34323,48170.951870153,0
+NCA.US,D,20141212,000000,8.3577,8.38246,8.34323,8.34323,99430.923803039,0
+NCA.US,D,20141215,000000,8.36651,8.36651,8.30447,8.32024,16333.155738434,0
+NCA.US,D,20141216,000000,8.34323,8.34323,8.26386,8.33589,37040.993597728,0
+NCA.US,D,20141217,000000,8.33589,8.35006,8.31319,8.34323,35680.654151611,0
+NCA.US,D,20141218,000000,8.38246,8.38246,8.32024,8.37553,63502.017794051,0
+NCA.US,D,20141219,000000,8.3577,8.37553,8.33589,8.34323,22803.850492518,0
+NCA.US,D,20141222,000000,8.33589,8.35006,8.32886,8.32886,19690.610736381,0
+NCA.US,D,20141223,000000,8.34323,8.34323,8.30447,8.31319,47047.763588604,0
+NCA.US,D,20141224,000000,8.33589,8.33589,8.24809,8.24809,16455.26335934,0
+NCA.US,D,20141226,000000,8.31319,8.31319,8.21758,8.21758,24127.860398531,0
+NCA.US,D,20141229,000000,8.21064,8.24087,8.1714,8.1714,14537.87096496,0
+NCA.US,D,20141230,000000,8.17962,8.26386,8.1714,8.26386,56059.507842186,0
+NCA.US,D,20141231,000000,8.27941,8.31319,8.20489,8.24809,17991.195582626,0
+NCA.US,D,20150102,000000,8.20489,8.26386,8.19656,8.24809,50964.289842595,0
+NCA.US,D,20150105,000000,8.28793,8.28793,8.18854,8.24087,58466.339874077,0
+NCA.US,D,20150106,000000,8.24087,8.27941,8.23423,8.27941,57229.117202757,0
+NCA.US,D,20150107,000000,8.27941,8.33589,8.23423,8.28793,44277.636155671,0
+NCA.US,D,20150108,000000,8.26386,8.32886,8.26386,8.30447,39168.290001597,0
+NCA.US,D,20150109,000000,8.32886,8.32886,8.24809,8.27941,21421.309660781,0
+NCA.US,D,20150112,000000,8.26386,8.32024,8.22541,8.31319,26045.25279291,0
+NCA.US,D,20150113,000000,8.34323,8.3569,8.27158,8.3037,50359.806661421,0
+NCA.US,D,20150114,000000,8.32787,8.36552,8.26296,8.36552,43384.534961448,0
+NCA.US,D,20150115,000000,8.34323,8.37464,8.3037,8.31924,37883.637097364,0
+NCA.US,D,20150116,000000,8.34323,8.40664,8.335,8.40664,23522.368063464,0
+NCA.US,D,20150120,000000,8.38246,8.3903,8.3569,8.36552,26621.479665116,0
+NCA.US,D,20150121,000000,8.3903,8.44737,8.37464,8.44737,66640.486397482,0
+NCA.US,D,20150122,000000,8.47443,8.47443,8.41536,8.41536,45376.604743818,0
+NCA.US,D,20150123,000000,8.455,8.46124,8.41536,8.41536,25282.332450725,0
+NCA.US,D,20150126,000000,8.43102,8.43944,8.34918,8.43102,32006.324831645,0
+NCA.US,D,20150127,000000,8.43944,8.49176,8.43102,8.48275,52831.224542386,0
+NCA.US,D,20150128,000000,8.49931,8.53923,8.46749,8.46749,73828.68956862,0
+NCA.US,D,20150129,000000,8.455,8.51485,8.455,8.51485,47889.397934346,0
+NCA.US,D,20150130,000000,8.50683,8.54745,8.49931,8.51485,55153.287647368,0
+NCA.US,D,20150202,000000,8.57837,8.63338,8.41536,8.50683,80989.64558468,0
+NCA.US,D,20150203,000000,8.52289,8.53111,8.46749,8.49931,32568.423549366,0
+NCA.US,D,20150204,000000,8.49176,8.49931,8.41536,8.41536,37745.383014189,0
+NCA.US,D,20150205,000000,8.37464,8.41536,8.36552,8.36552,38425.552737248,0
+NCA.US,D,20150206,000000,8.3903,8.3903,8.31261,8.31261,27343.024697737,0
+NCA.US,D,20150209,000000,8.27158,8.31924,8.25504,8.28713,58041.486085639,0
+NCA.US,D,20150210,000000,8.29575,8.31924,8.22471,8.31261,119658.40440985,0
+NCA.US,D,20150211,000000,8.31825,8.32697,8.23254,8.28615,51522.351944749,0
+NCA.US,D,20150212,000000,8.3028,8.31162,8.23254,8.24612,48212.327179715,0
+NCA.US,D,20150213,000000,8.24612,8.3028,8.19379,8.27841,80503.233408843,0
+NCA.US,D,20150217,000000,8.27841,8.27841,8.20886,8.20886,56302.713930104,0
+NCA.US,D,20150218,000000,8.22372,8.36453,8.22372,8.36453,26571.021970527,0
+NCA.US,D,20150219,000000,8.38246,8.40664,8.34234,8.3894,67484.139051009,0
+NCA.US,D,20150220,000000,8.3894,8.41468,8.36453,8.37365,64825.018546173,0
+NCA.US,D,20150223,000000,8.39733,8.39733,8.37365,8.3894,37996.662333242,0
+NCA.US,D,20150224,000000,8.36453,8.38246,8.27089,8.33402,51156.029082034,0
+NCA.US,D,20150225,000000,8.34828,8.36453,8.27089,8.29508,69292.542825076,0
+NCA.US,D,20150226,000000,8.27089,8.32697,8.27089,8.27089,52573.890299982,0
+NCA.US,D,20150227,000000,8.27089,8.39733,8.24612,8.39733,54091.657753217,0
+NCA.US,D,20150302,000000,8.39733,8.4232,8.36453,8.36453,67533.587591707,0
+NCA.US,D,20150303,000000,8.35601,8.3894,8.35601,8.3894,32184.94507049,0
+NCA.US,D,20150304,000000,8.3894,8.47443,8.38246,8.47443,161808.74416165,0
+NCA.US,D,20150305,000000,8.43944,8.50683,8.43944,8.49931,49669.545399444,0
+NCA.US,D,20150306,000000,8.44737,8.44737,8.31825,8.32697,55750.7067513,0
+NCA.US,D,20150309,000000,8.33402,8.35601,8.29508,8.31825,54104.77675381,0
+NCA.US,D,20150310,000000,8.35601,8.35601,8.32697,8.34234,11530.59236746,0
+NCA.US,D,20150311,000000,8.33402,8.38841,8.24532,8.25424,106930.95552674,0
+NCA.US,D,20150312,000000,8.27009,8.33402,8.23908,8.25424,76757.254162562,0
+NCA.US,D,20150313,000000,8.27009,8.27009,8.20718,8.23908,48729.013972306,0
+NCA.US,D,20150316,000000,8.26108,8.31072,8.25424,8.302,28029.249344146,0
+NCA.US,D,20150317,000000,8.31072,8.31072,8.23085,8.27743,51131.809388631,0
+NCA.US,D,20150318,000000,8.31072,8.39644,8.25424,8.35513,48985.339060819,0
+NCA.US,D,20150319,000000,8.34729,8.35513,8.27743,8.32608,34084.172694817,0
+NCA.US,D,20150320,000000,8.302,8.35513,8.302,8.31072,64388.054911033,0
+NCA.US,D,20150323,000000,8.33402,8.47443,8.33402,8.4222,42419.783840908,0
+NCA.US,D,20150324,000000,8.38168,8.4222,8.36374,8.4222,7574.7091116891,0
+NCA.US,D,20150325,000000,8.40576,8.43013,8.33402,8.35513,13885.957550872,0
+NCA.US,D,20150326,000000,8.31736,8.32608,8.28526,8.32608,14397.598574003,0
+NCA.US,D,20150327,000000,8.34144,8.43013,8.34144,8.40576,50117.609727394,0
+NCA.US,D,20150330,000000,8.40576,8.455,8.38841,8.40576,34213.344392965,0
+NCA.US,D,20150331,000000,8.41378,8.44658,8.34144,8.44658,27881.912875946,0
+NCA.US,D,20150401,000000,8.44658,8.46749,8.43013,8.46124,26260.202571859,0
+NCA.US,D,20150402,000000,8.455,8.47443,8.4222,8.455,59079.905440278,0
+NCA.US,D,20150406,000000,8.47443,8.48275,8.44658,8.47443,25249.030372297,0
+NCA.US,D,20150407,000000,8.455,8.50683,8.44658,8.50683,34807.736035222,0
+NCA.US,D,20150408,000000,8.47443,8.49176,8.46749,8.46749,24493.174107355,0
+NCA.US,D,20150409,000000,8.47443,8.52289,8.46749,8.51485,54661.829702072,0
+NCA.US,D,20150410,000000,8.50683,8.51485,8.47443,8.49176,26260.202571859,0
+NCA.US,D,20150413,000000,8.46659,8.53031,8.46027,8.48186,57225.080587189,0
+NCA.US,D,20150414,000000,8.49097,8.53835,8.47373,8.49097,63769.443575373,0
+NCA.US,D,20150415,000000,8.49097,8.50593,8.45422,8.49831,33898.488378731,0
+NCA.US,D,20150416,000000,8.47373,8.49097,8.44569,8.49097,15466.292545396,0
+NCA.US,D,20150417,000000,8.46027,8.47373,8.46027,8.47373,13582.202229446,0
+NCA.US,D,20150420,000000,8.46659,8.53835,8.42131,8.53031,85526.801482117,0
+NCA.US,D,20150421,000000,8.52189,8.53031,8.48186,8.49097,34621.042565244,0
+NCA.US,D,20150422,000000,8.48186,8.49831,8.46659,8.46659,14543.925888311,0
+NCA.US,D,20150423,000000,8.47373,8.48186,8.44569,8.46659,13456.057992974,0
+NCA.US,D,20150424,000000,8.47373,8.47373,8.40496,8.44569,36903.748668446,0
+NCA.US,D,20150427,000000,8.46659,8.46659,8.41298,8.41298,29811.415117028,0
+NCA.US,D,20150428,000000,8.39544,8.45422,8.39544,8.43856,72073.770950818,0
+NCA.US,D,20150429,000000,8.39544,8.45422,8.38009,8.40496,43391.599038691,0
+NCA.US,D,20150430,000000,8.38762,8.49831,8.37117,8.49097,103262.68113012,0
+NCA.US,D,20150501,000000,8.47373,8.47373,8.38762,8.38762,63269.912398942,0
+NCA.US,D,20150504,000000,8.40496,8.40496,8.37117,8.38009,37989.598255999,0
+NCA.US,D,20150505,000000,8.37117,8.38009,8.30012,8.35443,55721.441288439,0
+NCA.US,D,20150506,000000,8.30904,8.35443,8.24452,8.33302,78602.996630624,0
+NCA.US,D,20150507,000000,8.26821,8.3245,8.24452,8.24452,74410.971364176,0
+NCA.US,D,20150508,000000,8.25939,8.3464,8.25939,8.30012,30311.95544735,0
+NCA.US,D,20150511,000000,8.28387,8.36195,8.25246,8.35443,43643.887511635,0
+NCA.US,D,20150512,000000,8.31568,8.36195,8.30012,8.3464,15711.516941099,0
+NCA.US,D,20150513,000000,8.36106,8.3792,8.33213,8.3792,21304.247809335,0
+NCA.US,D,20150514,000000,8.34551,8.34551,8.30815,8.34551,16420.952127019,0
+NCA.US,D,20150515,000000,8.32351,8.36106,8.30815,8.34551,23041.001657086,0
+NCA.US,D,20150518,000000,8.32351,8.34551,8.25167,8.31568,55174.479879095,0
+NCA.US,D,20150519,000000,8.28298,8.31568,8.24364,8.31568,36717.055198467,0
+NCA.US,D,20150520,000000,8.26742,8.33213,8.25167,8.33213,46741.989959395,0
+NCA.US,D,20150521,000000,8.33213,8.33213,8.24364,8.27515,147245.6443494,0
+NCA.US,D,20150522,000000,8.28298,8.28298,8.20489,8.21163,73185.858539557,0
+NCA.US,D,20150526,000000,8.21926,8.22728,8.15356,8.19656,23760.528381923,0
+NCA.US,D,20150527,000000,8.20489,8.22728,8.19656,8.22728,38097.57772242,0
+NCA.US,D,20150528,000000,8.22728,8.2916,8.17962,8.21163,68187.519313578,0
+NCA.US,D,20150529,000000,8.17962,8.20489,8.12344,8.17962,101381.61827584,0
+NCA.US,D,20150601,000000,8.21163,8.25167,8.16248,8.25167,39745.526027694,0
+NCA.US,D,20150602,000000,8.26742,8.32351,8.22728,8.31568,44059.658915048,0
+NCA.US,D,20150603,000000,8.29933,8.29933,8.25167,8.27515,34587.740486815,0
+NCA.US,D,20150604,000000,8.28298,8.28298,8.21163,8.24364,14415.763344056,0
+NCA.US,D,20150605,000000,8.19656,8.236,8.13861,8.21163,57518.744369697,0
+NCA.US,D,20150608,000000,8.17962,8.21926,8.16248,8.21163,54387.339843508,0
+NCA.US,D,20150609,000000,8.17962,8.21926,8.13156,8.18854,67743.491601196,0
+NCA.US,D,20150610,000000,8.14613,8.25841,8.14613,8.25167,81318.6297534,0
+NCA.US,D,20150611,000000,8.20421,8.31479,8.18764,8.20421,36512.196958436,0
+NCA.US,D,20150612,000000,8.1706,8.24275,8.1706,8.18764,54682.012779908,0
+NCA.US,D,20150615,000000,8.21847,8.22639,8.15257,8.17863,64167.050208734,0
+NCA.US,D,20150616,000000,8.18764,8.22639,8.1706,8.22639,21222.506344101,0
+NCA.US,D,20150617,000000,8.21064,8.23521,8.11344,8.23521,52810.032310658,0
+NCA.US,D,20150618,000000,8.20421,8.28199,8.20421,8.25751,18475.58945068,0
+NCA.US,D,20150619,000000,8.27425,8.31479,8.27425,8.30725,17977.067428142,0
+NCA.US,D,20150622,000000,8.32281,8.32281,8.21064,8.27425,21097.371261521,0
+NCA.US,D,20150623,000000,8.22639,8.30725,8.22639,8.28199,25831.312167853,0
+NCA.US,D,20150624,000000,8.25751,8.35273,8.25751,8.32281,28337.041281139,0
+NCA.US,D,20150625,000000,8.26653,8.31479,8.17863,8.26653,32085.038835205,0
+NCA.US,D,20150626,000000,8.25067,8.28199,8.21064,8.22639,48563.512734054,0
+NCA.US,D,20150629,000000,8.28199,8.28199,8.15257,8.1706,40572.023065061,0
+NCA.US,D,20150630,000000,8.1706,8.26653,8.12969,8.24275,41546.865724519,0
+NCA.US,D,20150701,000000,8.26653,8.28199,8.1706,8.20421,35329.468597272,0
+NCA.US,D,20150702,000000,8.28199,8.31479,8.15257,8.29843,52685.90638197,0
+NCA.US,D,20150706,000000,8.33857,8.33857,8.1706,8.24275,65290.238490283,0
+NCA.US,D,20150707,000000,8.28199,8.33123,8.23521,8.27425,44946.705185921,0
+NCA.US,D,20150708,000000,8.25067,8.33123,8.22639,8.28199,58054.605086231,0
+NCA.US,D,20150709,000000,8.33123,8.33123,8.25751,8.27425,10609.234864267,0
+NCA.US,D,20150710,000000,8.27425,8.40406,8.26653,8.33123,146568.50208801,0
+NCA.US,D,20150713,000000,8.36018,8.36018,8.23423,8.30627,40666.883530889,0
+NCA.US,D,20150714,000000,8.26563,8.34411,8.26563,8.30627,42447.030995985,0
+NCA.US,D,20150715,000000,8.30627,8.32192,8.24185,8.28962,37384.105920934,0
+NCA.US,D,20150716,000000,8.31389,8.3783,8.19469,8.24989,113180.64557853,0
+NCA.US,D,20150717,000000,8.26563,8.33064,8.26563,8.29745,25371.137993203,0
+NCA.US,D,20150720,000000,8.33778,8.36018,8.30627,8.35186,33456.478974131,0
+NCA.US,D,20150721,000000,8.35186,8.36938,8.33778,8.36938,23879.608541154,0
+NCA.US,D,20150722,000000,8.32192,8.36018,8.32192,8.33064,24130.887860206,0
+NCA.US,D,20150723,000000,8.36938,8.36938,8.30627,8.32192,14300.719800393,0
+NCA.US,D,20150724,000000,8.31389,8.31389,8.24185,8.24185,39676.903563054,0
+NCA.US,D,20150727,000000,8.26563,8.28962,8.22541,8.24989,28983.90892577,0
+NCA.US,D,20150728,000000,8.30627,8.34411,8.26563,8.29745,39919.100497081,0
+NCA.US,D,20150729,000000,8.29745,8.35186,8.20261,8.27347,132212.27882357,0
+NCA.US,D,20150730,000000,8.24989,8.2811,8.24185,8.24185,52360.958828817,0
+NCA.US,D,20150731,000000,8.26563,8.33064,8.24185,8.28962,45021.382573912,0
+NCA.US,D,20150803,000000,8.33064,8.33064,8.18577,8.20975,47606.834844648,0
+NCA.US,D,20150804,000000,8.24989,8.28962,8.22541,8.23423,48509.018423898,0
+NCA.US,D,20150805,000000,8.22541,8.23423,8.13494,8.15099,75621.956034311,0
+NCA.US,D,20150806,000000,8.21669,8.22541,8.14386,8.21669,69888.952775117,0
+NCA.US,D,20150807,000000,8.24185,8.25661,8.20261,8.20261,38549.678665937,0
+NCA.US,D,20150810,000000,8.23423,8.26563,8.18577,8.24989,19281.903410211,0
+NCA.US,D,20150811,000000,8.26563,8.34411,8.25661,8.34411,36181.194481933,0
+NCA.US,D,20150812,000000,8.33679,8.42785,8.33679,8.41893,27136.148149923,0
+NCA.US,D,20150813,000000,8.42785,8.47373,8.35096,8.47373,43983.972373164,0
+NCA.US,D,20150814,000000,8.46659,8.46659,8.43588,8.46659,19699.693121407,0
+NCA.US,D,20150817,000000,8.46027,8.49097,8.42785,8.46659,70502.518341318,0
+NCA.US,D,20150818,000000,8.46659,8.46659,8.42785,8.4439,49193.224762524,0
+NCA.US,D,20150819,000000,8.43588,8.46027,8.41031,8.45242,23291.271822247,0
+NCA.US,D,20150820,000000,8.41031,8.46027,8.39297,8.40209,15857.844255407,0
+NCA.US,D,20150821,000000,8.46027,8.46027,8.35938,8.3685,81036.066663702,0
+NCA.US,D,20150824,000000,8.22372,8.33679,8.22372,8.32985,64001.548970482,0
+NCA.US,D,20150825,000000,8.35938,8.45242,8.34323,8.38505,38290.32611575,0
+NCA.US,D,20150826,000000,8.48186,8.48186,8.32985,8.3685,74095.10619605,0
+NCA.US,D,20150827,000000,8.43588,8.4439,8.24889,8.31389,57122.146890228,0
+NCA.US,D,20150828,000000,8.23254,8.3685,8.19281,8.25661,61955.994031847,0
+NCA.US,D,20150831,000000,8.28873,8.45242,8.28873,8.41031,53648.639194726,0
+NCA.US,D,20150901,000000,8.42785,8.47373,8.40209,8.45242,62820.838917101,0
+NCA.US,D,20150902,000000,8.45242,8.47373,8.39297,8.47373,26268.275802993,0
+NCA.US,D,20150903,000000,8.49831,8.49831,8.4439,8.48186,58733.765655398,0
+NCA.US,D,20150904,000000,8.47373,8.50593,8.46027,8.48186,18587.605532667,0
+NCA.US,D,20150908,000000,8.46027,8.46659,8.4439,8.45242,9664.6668215623,0
+NCA.US,D,20150909,000000,8.47373,8.50593,8.46659,8.50593,30231.223136007,0
+NCA.US,D,20150910,000000,8.50593,8.50593,8.45242,8.46027,35899.640546127,0
+NCA.US,D,20150911,000000,8.46571,8.46571,8.32787,8.40941,173441.26107218,0
+NCA.US,D,20150914,000000,8.45154,8.47284,8.39217,8.39217,21726.074136098,0
+NCA.US,D,20150915,000000,8.40941,8.40941,8.3037,8.31924,62340.481664613,0
+NCA.US,D,20150916,000000,8.34323,8.3675,8.29575,8.32787,25184.444523223,0
+NCA.US,D,20150917,000000,8.335,8.37652,8.29575,8.35848,30664.15015558,0
+NCA.US,D,20150918,000000,8.38425,8.47284,8.24711,8.25504,114067.69184939,0
+NCA.US,D,20150921,000000,8.31924,8.37652,8.31924,8.35006,29132.254547861,0
+NCA.US,D,20150922,000000,8.31261,8.39217,8.3037,8.335,33946.927765535,0
+NCA.US,D,20150923,000000,8.35848,8.47284,8.32787,8.47284,40741.56091888,0
+NCA.US,D,20150924,000000,8.42686,8.48107,8.40119,8.48107,64891.62270303,0
+NCA.US,D,20150925,000000,8.47284,8.50505,8.43488,8.47284,33823.810990739,0
+NCA.US,D,20150928,000000,8.45154,8.50505,8.40119,8.48107,33202.172193403,0
+NCA.US,D,20150929,000000,8.5209,8.52933,8.45154,8.50505,29626.739954832,0
+NCA.US,D,20150930,000000,8.5209,8.54657,8.44292,8.54657,49747.25024911,0
+NCA.US,D,20151001,000000,8.57837,8.60979,8.52933,8.60979,54316.699071084,0
+NCA.US,D,20151002,000000,8.61901,8.64427,8.53765,8.63515,35924.869393421,0
+NCA.US,D,20151005,000000,8.61901,8.62793,8.51297,8.54657,46240.440475181,0
+NCA.US,D,20151006,000000,8.49009,8.58551,8.49009,8.56143,26542.765661556,0
+NCA.US,D,20151007,000000,8.58551,8.60097,8.5209,8.5209,59008.255513961,0
+NCA.US,D,20151008,000000,8.5209,8.57837,8.5209,8.53765,65302.348336984,0
+NCA.US,D,20151009,000000,8.554,8.57837,8.53765,8.54657,12343.970404233,0
+NCA.US,D,20151012,000000,8.58551,8.59463,8.49741,8.58551,43421.873655444,0
+NCA.US,D,20151013,000000,8.62693,8.68451,8.59374,8.68451,37389.151690392,0
+NCA.US,D,20151014,000000,8.65943,8.70224,8.61801,8.70224,31609.727352177,0
+NCA.US,D,20151015,000000,8.70224,8.83046,8.67599,8.72474,61987.277802492,0
+NCA.US,D,20151016,000000,8.77498,8.77498,8.70224,8.7175,19312.178026964,0
+NCA.US,D,20151019,000000,8.76784,8.7835,8.7175,8.7835,41424.758103614,0
+NCA.US,D,20151020,000000,8.7835,8.79935,8.7175,8.7835,20715.911090428,0
+NCA.US,D,20151021,000000,8.7835,8.7835,8.74852,8.76784,45012.300188887,0
+NCA.US,D,20151022,000000,8.7835,8.7835,8.72474,8.75813,41321.824406652,0
+NCA.US,D,20151023,000000,8.80757,8.80757,8.71047,8.73404,45381.650513277,0
+NCA.US,D,20151026,000000,8.76784,8.7835,8.7175,8.74139,32714.750863675,0
+NCA.US,D,20151027,000000,8.76784,8.76784,8.7175,8.7175,28043.377498631,0
+NCA.US,D,20151028,000000,8.71047,8.75813,8.69382,8.74852,57442.048673922,0
+NCA.US,D,20151029,000000,8.7175,8.76784,8.7175,8.74139,28043.377498631,0
+NCA.US,D,20151030,000000,8.74139,8.74139,8.7175,8.73404,69735.561383567,0
+NCA.US,D,20151102,000000,8.74139,8.77498,8.72474,8.76784,68909.0643462,0
+NCA.US,D,20151103,000000,8.74852,8.77498,8.7175,8.72474,72322.022808194,0
+NCA.US,D,20151104,000000,8.74139,8.77498,8.71047,8.77498,51532.443483667,0
+NCA.US,D,20151105,000000,8.76784,8.77498,8.73404,8.74139,75400.951332012,0
+NCA.US,D,20151106,000000,8.70224,8.7175,8.60909,8.60909,42305.749451136,0
+NCA.US,D,20151109,000000,8.56053,8.62693,8.48909,8.60017,79530.409057169,0
+NCA.US,D,20151110,000000,8.59918,8.77498,8.58462,8.74852,40559.91321836,0
+NCA.US,D,20151111,000000,8.73404,8.79935,8.73404,8.76784,47299.042907656,0
+NCA.US,D,20151112,000000,8.77498,8.79935,8.75813,8.7835,37010.718980975,0
+NCA.US,D,20151113,000000,8.79935,8.81561,8.76784,8.81561,42765.923625788,0
+NCA.US,D,20151116,000000,8.77498,8.80757,8.73404,8.73404,27207.79807624,0
+NCA.US,D,20151117,000000,8.69283,8.83661,8.69283,8.82304,63964.210276486,0
+NCA.US,D,20151118,000000,8.82601,8.93847,8.81105,8.89646,73007.238300712,0
+NCA.US,D,20151119,000000,8.89646,8.89646,8.871,8.88794,42379.417685236,0
+NCA.US,D,20151120,000000,8.84038,8.89646,8.82601,8.82601,36378.988644721,0
+NCA.US,D,20151123,000000,8.82601,8.82601,8.77031,8.78528,47408.031527969,0
+NCA.US,D,20151124,000000,8.77031,8.79449,8.75238,8.75238,51172.175544303,0
+NCA.US,D,20151125,000000,8.75238,8.79449,8.74505,8.77031,55984.830454194,0
+NCA.US,D,20151127,000000,8.77775,8.79449,8.66221,8.7286,62227.456428735,0
+NCA.US,D,20151130,000000,8.68728,8.73594,8.68728,8.71255,46183.927857241,0
+NCA.US,D,20151201,000000,8.75238,8.81105,8.70412,8.71255,115642.98107447,0
+NCA.US,D,20151202,000000,8.71928,8.71928,8.62881,8.67034,89882.309679032,0
+NCA.US,D,20151203,000000,8.64586,8.67856,8.59542,8.60285,71160.486678757,0
+NCA.US,D,20151204,000000,8.62881,8.66221,8.59542,8.65388,31725.780049731,0
+NCA.US,D,20151207,000000,8.60285,8.68728,8.60285,8.65388,70925.353821973,0
+NCA.US,D,20151208,000000,8.66221,8.68728,8.52289,8.68728,122861.45886235,0
+NCA.US,D,20151209,000000,8.67856,8.69639,8.57927,8.68728,74107.216042751,0
+NCA.US,D,20151210,000000,8.69639,8.7286,8.67856,8.71928,41157.332322293,0
+NCA.US,D,20151211,000000,8.69639,8.84761,8.67856,8.77031,175785.52556278,0
+NCA.US,D,20151214,000000,8.77775,8.77775,8.62881,8.64586,40714.313763802,0
+NCA.US,D,20151215,000000,8.65388,8.65388,8.45154,8.61177,104976.22443837,0
+NCA.US,D,20151216,000000,8.63704,8.71928,8.63704,8.71928,51569.782177663,0
+NCA.US,D,20151217,000000,8.7286,8.85593,8.71255,8.81838,87956.844053519,0
+NCA.US,D,20151218,000000,8.83423,8.87962,8.80291,8.871,47039.690357469,0
+NCA.US,D,20151221,000000,8.87962,8.87962,8.79449,8.86248,46183.927857241,0
+NCA.US,D,20151222,000000,8.86248,8.86248,8.81838,8.84761,75777.365733645,0
+NCA.US,D,20151223,000000,8.85593,8.871,8.76209,8.81838,54022.026134684,0
+NCA.US,D,20151224,000000,8.82601,8.82601,8.77775,8.81105,6218.4062811388,0
+NCA.US,D,20151228,000000,8.82601,8.82601,8.79837,8.80291,18754.115924811,0
+NCA.US,D,20151229,000000,8.79449,8.83423,8.76209,8.78528,37290.254608997,0
+NCA.US,D,20151230,000000,8.81105,8.84761,8.79449,8.83423,17851.932345561,0
+NCA.US,D,20151231,000000,8.82601,8.87962,8.81105,8.87962,32069.901526828,0
+NCA.US,D,20160104,000000,8.83423,8.84038,8.81105,8.84038,36300.274641163,0
+NCA.US,D,20160105,000000,8.84038,8.89646,8.83423,8.87962,60556.29758395,0
+NCA.US,D,20160106,000000,8.88794,8.93847,8.80291,8.81105,78203.37168948,0
+NCA.US,D,20160107,000000,8.81838,8.85593,8.75238,8.81105,72948.707374989,0
+NCA.US,D,20160108,000000,8.81838,8.81838,8.79449,8.79449,28171.540042888,0
+NCA.US,D,20160111,000000,8.79449,8.79449,8.71928,8.73594,55912.171373986,0
+NCA.US,D,20160112,000000,8.77031,8.81105,8.69639,8.81105,64510.162531937,0
+NCA.US,D,20160113,000000,8.83323,8.83523,8.73494,8.7611,48705.803432796,0
+NCA.US,D,20160114,000000,8.76962,8.86158,8.6948,8.7611,61958.01233963,0
+NCA.US,D,20160115,000000,8.79351,8.9467,8.79351,8.92074,72448.167044668,0
+NCA.US,D,20160119,000000,8.92074,8.92896,8.85494,8.91251,49796.698789807,0
+NCA.US,D,20160120,000000,8.91251,8.91251,8.76962,8.84682,49891.559255635,0
+NCA.US,D,20160121,000000,8.85494,8.85494,8.83938,8.84682,31587.525966558,0
+NCA.US,D,20160122,000000,8.85494,8.86158,8.84682,8.85494,28857.764689296,0
+NCA.US,D,20160125,000000,8.87962,8.90132,8.86158,8.8701,30985.061093166,0
+NCA.US,D,20160126,000000,8.88704,8.88704,8.76962,8.86158,107766.53494913,0
+NCA.US,D,20160127,000000,8.83938,8.8701,8.83323,8.84682,70340.044564742,0
+NCA.US,D,20160128,000000,8.88704,8.88704,8.82501,8.84682,37102.551985127,0
+NCA.US,D,20160129,000000,8.84682,8.89547,8.84682,8.89547,54859.62386486,0
+NCA.US,D,20160201,000000,8.88704,8.91251,8.86158,8.91251,39731.39787321,0
+NCA.US,D,20160202,000000,8.89547,8.93847,8.88704,8.92896,55460.070430469,0
+NCA.US,D,20160203,000000,8.92896,8.99605,8.92074,8.97118,42773.996856921,0
+NCA.US,D,20160204,000000,8.96364,9.01498,8.95998,9.01498,22107.534307191,0
+NCA.US,D,20160205,000000,8.99605,9.0564,8.99605,9.0564,68291.462164431,0
+NCA.US,D,20160208,000000,9.01498,9.0564,8.96364,9.0564,65198.405486131,0
+NCA.US,D,20160209,000000,9.0564,9.09654,9.02191,9.09654,51255.93531732,0
+NCA.US,D,20160210,000000,9.11278,9.11278,9.03816,9.05145,57693.327992974,0
+NCA.US,D,20160211,000000,9.07344,9.12031,9.03024,9.07909,82031.092400995,0
+NCA.US,D,20160212,000000,9.0564,9.0564,8.84503,8.84503,68998.879042569,0
+NCA.US,D,20160216,000000,8.91064,8.92708,8.80014,8.92708,77936.955062051,0
+NCA.US,D,20160217,000000,8.86921,8.89359,8.83136,8.86069,58421.937102838,0
+NCA.US,D,20160218,000000,8.83136,8.89359,8.82403,8.88546,63702.839418514,0
+NCA.US,D,20160219,000000,8.88546,8.94492,8.88259,8.91886,21502.041972123,0
+NCA.US,D,20160222,000000,8.91886,8.91886,8.85306,8.85306,65550.600194361,0
+NCA.US,D,20160223,000000,8.84503,8.89359,8.81659,8.89359,93187.288674606,0
+NCA.US,D,20160224,000000,8.89359,8.91064,8.83136,8.84503,76707.805621864,0
+NCA.US,D,20160225,000000,8.83741,8.86069,8.82403,8.83571,37678.778857333,0
+NCA.US,D,20160226,000000,8.83741,8.83741,8.75912,8.77596,82777.866280911,0
+NCA.US,D,20160229,000000,8.80827,8.87783,8.75912,8.86921,42142.266520669,0
+NCA.US,D,20160301,000000,8.86069,8.92708,8.82403,8.91152,91263.841356876,0
+NCA.US,D,20160302,000000,8.87783,8.91064,8.86069,8.89547,82100.724019528,0
+NCA.US,D,20160303,000000,8.89359,9.03816,8.88546,9.03816,98699.2872315,0
+NCA.US,D,20160304,000000,9.03024,9.03024,8.92708,8.95434,29039.412389816,0
+NCA.US,D,20160307,000000,8.92708,8.98555,8.91886,8.98555,22634.312638699,0
+NCA.US,D,20160308,000000,8.96276,9.01409,8.94492,8.97791,94796.889131993,0
+NCA.US,D,20160309,000000,8.97029,8.98555,8.95434,8.98555,47459.498376449,0
+NCA.US,D,20160310,000000,8.98555,9.00447,8.96276,9.00447,54787.973938544,0
+NCA.US,D,20160311,000000,9.01309,9.01309,8.96939,8.98466,45808.5226095,0
+NCA.US,D,20160314,000000,9.02934,9.0554,8.97692,9.04678,41470.170028745,0
+NCA.US,D,20160315,000000,9.02102,9.02102,8.97692,9.02102,42613.541388129,0
+NCA.US,D,20160316,000000,8.94392,8.97692,8.91797,8.96186,40859.631924218,0
+NCA.US,D,20160317,000000,8.96186,8.96186,8.85147,8.86723,53812.122125194,0
+NCA.US,D,20160318,000000,8.89279,8.91064,8.84335,8.86723,39993.777885073,0
+NCA.US,D,20160321,000000,8.86723,8.86723,8.83571,8.83571,55500.43658614,0
+NCA.US,D,20160322,000000,8.82948,8.90231,8.82948,8.89279,35833.03638927,0
+NCA.US,D,20160323,000000,8.89279,8.95344,8.88447,8.95344,69333.918134638,0
+NCA.US,D,20160324,000000,8.95344,8.96186,8.93085,8.95344,42192.724215257,0
+NCA.US,D,20160328,000000,8.95344,8.95344,8.87595,8.87595,43916.359062415,0
+NCA.US,D,20160329,000000,8.87595,8.95344,8.87595,8.9357,64308.331753583,0
+NCA.US,D,20160330,000000,8.94392,9.0782,8.92609,9.00348,81813.115160372,0
+NCA.US,D,20160331,000000,9.07245,9.0782,9.02291,9.07245,63588.805028743,0
+NCA.US,D,20160401,000000,9.07245,9.13299,9.06572,9.0782,48593.787350808,0
+NCA.US,D,20160404,000000,9.0782,9.11179,9.06313,9.08662,52545.633991013,0
+NCA.US,D,20160405,000000,9.08662,9.11933,9.06313,9.08662,60630.974971942,0
+NCA.US,D,20160406,000000,9.08662,9.10386,9.08662,9.08662,42152.358059586,0
+NCA.US,D,20160407,000000,9.08662,9.08662,9.07245,9.07245,17371.575093075,0
+NCA.US,D,20160408,000000,9.0782,9.11179,9.02934,9.0458,138897.92335661,0
+NCA.US,D,20160411,000000,9.06313,9.06313,8.96939,9.02102,134898.64648348,0
+NCA.US,D,20160412,000000,9.00348,9.14053,8.97692,9.13299,90417.161241675,0
+NCA.US,D,20160413,000000,9.09356,9.14727,9.0458,9.11645,53127.915786568,0
+NCA.US,D,20160414,000000,9.09356,9.12705,9.08563,9.11833,37267.044069486,0
+NCA.US,D,20160415,000000,9.11833,9.11833,9.09356,9.09356,28825.47176476,0
+NCA.US,D,20160418,000000,9.11179,9.11833,9.05442,9.06215,31301.935415184,0
+NCA.US,D,20160419,000000,9.02855,9.0782,8.99248,9.03619,67636.521288668,0
+NCA.US,D,20160420,000000,9.0458,9.05838,9.03619,9.03619,28537.862905603,0
+NCA.US,D,20160421,000000,9.03619,9.10296,9.03619,9.03619,56737.65925746,0
+NCA.US,D,20160422,000000,9.07147,9.11179,9.03619,9.04778,53382.222567297,0
+NCA.US,D,20160425,000000,9.0458,9.05343,8.9684,8.9684,54936.319560637,0
+NCA.US,D,20160426,000000,9.01111,9.0458,8.99427,9.03619,47480.690608176,0
+NCA.US,D,20160427,000000,9.02855,9.0458,8.98268,9.03619,25485.172382974,0
+NCA.US,D,20160428,000000,9.03619,9.03619,8.97504,8.98268,50750.349217539,0
+NCA.US,D,20160429,000000,9.01111,9.06215,8.97504,9.0458,51932.068424812,0
+NCA.US,D,20160502,000000,9.03619,9.09356,9.0239,9.0782,61213.256767498,0
+NCA.US,D,20160503,000000,9.07147,9.11179,9.02934,9.10296,52658.659226892,0
+NCA.US,D,20160504,000000,9.11179,9.12705,9.07147,9.12705,77862.277674058,0
+NCA.US,D,20160505,000000,9.12705,9.16431,9.06215,9.16431,76358.638375309,0
+NCA.US,D,20160506,000000,9.14727,9.14727,9.12705,9.12705,30975.97870814,0
+NCA.US,D,20160509,000000,9.12705,9.14727,9.11833,9.12705,34256.738010311,0
+NCA.US,D,20160510,000000,9.12705,9.20603,9.12705,9.16431,74017.401346383,0
+NCA.US,D,20160511,000000,9.15469,9.17223,9.13865,9.14627,30991.116016517,0
+NCA.US,D,20160512,000000,9.13201,9.18978,9.12616,9.17223,72106.063875354,0
+NCA.US,D,20160513,000000,9.17223,9.17223,9.14627,9.14627,30664.15015558,0
+NCA.US,D,20160516,000000,9.13865,9.15469,9.13201,9.15469,39248.013159047,0
+NCA.US,D,20160517,000000,9.12616,9.15469,9.12616,9.14627,38266.106422347,0
+NCA.US,D,20160518,000000,9.14627,9.14627,9.03519,9.07047,37720.154166895,0
+NCA.US,D,20160519,000000,9.04401,9.04401,8.915,8.9903,89155.718876952,0
+NCA.US,D,20160520,000000,9.06115,9.06115,8.98078,9.04401,56040.33391824,0
+NCA.US,D,20160523,000000,9.06115,9.09267,9.03519,9.05343,41577.140341273,0
+NCA.US,D,20160524,000000,9.06115,9.06115,9.01805,9.04401,44495.613396296,0
+NCA.US,D,20160525,000000,9.00923,9.0782,9.00923,9.05343,63678.619725113,0
+NCA.US,D,20160526,000000,9.05343,9.10199,9.03519,9.09267,66646.541320833,0
+NCA.US,D,20160527,000000,9.10199,9.10199,9.03519,9.03519,25581.042002692,0
+NCA.US,D,20160531,000000,9.06115,9.09267,8.9582,9.09267,110561.89122936,0
+NCA.US,D,20160601,000000,9.09267,9.11744,9.04401,9.10199,60803.540287435,0
+NCA.US,D,20160602,000000,9.09267,9.12616,9.0782,9.1108,54744.580321198,0
+NCA.US,D,20160603,000000,9.1108,9.13201,9.09267,9.12616,58906.330970892,0
+NCA.US,D,20160606,000000,9.13865,9.14627,9.10199,9.13865,52843.334389087,0
+NCA.US,D,20160607,000000,9.13865,9.15469,9.13201,9.14627,48224.437026417,0
+NCA.US,D,20160608,000000,9.17223,9.17223,9.10199,9.13865,69510.520065701,0
+NCA.US,D,20160609,000000,9.14627,9.18006,9.13865,9.16431,65235.744180127,0
+NCA.US,D,20160610,000000,9.16431,9.22159,9.13201,9.13201,71922.397867051,0
+NCA.US,D,20160613,000000,9.15382,9.20504,9.15382,9.17908,49897.614178986,0
+NCA.US,D,20160614,000000,9.18878,9.19642,9.16639,9.17908,45615.77421617,0
+NCA.US,D,20160615,000000,9.19642,9.22931,9.19276,9.22931,45202.02112054,0
+NCA.US,D,20160616,000000,9.22059,9.25617,9.21287,9.25617,67229.832270281,0
+NCA.US,D,20160617,000000,9.25617,9.28342,9.24745,9.27371,54835.404171458,0
+NCA.US,D,20160620,000000,9.24745,9.2648,9.23883,9.24745,25254.076141755,0
+NCA.US,D,20160621,000000,9.25617,9.30185,9.25617,9.30185,48568.558503514,0
+NCA.US,D,20160622,000000,9.29224,9.32673,9.29224,9.31791,30841.761240533,0
+NCA.US,D,20160623,000000,9.30185,9.30185,9.27371,9.30185,24953.348282006,0
+NCA.US,D,20160624,000000,9.27371,9.38479,9.27371,9.33515,27631.642710786,0
+NCA.US,D,20160627,000000,9.33515,9.35269,9.31296,9.33515,48744.151280683,0
+NCA.US,D,20160628,000000,9.33515,9.35269,9.32673,9.33515,35256.809517064,0
+NCA.US,D,20160629,000000,9.34407,9.37686,9.32673,9.36032,40512.482985446,0
+NCA.US,D,20160630,000000,9.35269,9.35269,9.31196,9.31791,23458.791368282,0
+NCA.US,D,20160701,000000,9.34407,9.38479,9.31791,9.34407,67154.145728397,0
+NCA.US,D,20160705,000000,9.33515,9.38479,9.31196,9.37686,97624.538336756,0
+NCA.US,D,20160706,000000,9.37686,9.39807,9.33515,9.36032,63851.185040606,0
+NCA.US,D,20160707,000000,9.36032,9.41482,9.35269,9.4059,74790.413227485,0
+NCA.US,D,20160708,000000,9.38479,9.4059,9.36715,9.36715,74453.355827632,0
+NCA.US,D,20160711,000000,9.39173,9.39807,9.33515,9.37686,57722.593455836,0
+NCA.US,D,20160712,000000,9.36715,9.36715,9.27371,9.33515,67189.46611461,0
+NCA.US,D,20160713,000000,9.33415,9.34308,9.22842,9.31106,86412.838599097,0
+NCA.US,D,20160714,000000,9.28243,9.28243,9.2196,9.25617,70565.085882608,0
+NCA.US,D,20160715,000000,9.23784,9.34308,9.23784,9.31106,46789.420192309,0
+NCA.US,D,20160718,000000,9.31106,9.40491,9.31106,9.38479,67270.198425952,0
+NCA.US,D,20160719,000000,9.38479,9.38479,9.32573,9.37607,28489.423518798,0
+NCA.US,D,20160720,000000,9.37607,9.42175,9.36617,9.40491,40172.398123918,0
+NCA.US,D,20160721,000000,9.39074,9.42869,9.38479,9.40491,28968.771617393,0
+NCA.US,D,20160722,000000,9.39708,9.40491,9.35932,9.40491,20075.098369148,0
+NCA.US,D,20160725,000000,9.42869,9.42869,9.38479,9.42869,33940.872842185,0
+NCA.US,D,20160726,000000,9.42869,9.42869,9.39074,9.41383,56136.203537961,0
+NCA.US,D,20160727,000000,9.41383,9.43661,9.41383,9.43661,33567.485902226,0
+NCA.US,D,20160728,000000,9.42869,9.44553,9.40491,9.43661,18576.504839859,0
+NCA.US,D,20160729,000000,9.42869,9.45445,9.39708,9.41383,59769.157548363,0
+NCA.US,D,20160801,000000,9.45445,9.46238,9.40491,9.46238,48898.551826125,0
+NCA.US,D,20160802,000000,9.44553,9.46238,9.39708,9.46238,89920.657526919,0
+NCA.US,D,20160803,000000,9.44553,9.46238,9.42869,9.44553,62222.410659276,0
+NCA.US,D,20160804,000000,9.44553,9.46238,9.43661,9.45445,49237.627533763,0
+NCA.US,D,20160805,000000,9.45445,9.45445,9.42869,9.42869,43086.834563372,0
+NCA.US,D,20160808,000000,9.43661,9.45445,9.39708,9.42869,60222.267645771,0
+NCA.US,D,20160809,000000,9.43661,9.45445,9.36617,9.36617,91339.52789876,0
+NCA.US,D,20160810,000000,9.37607,9.42869,9.37607,9.42869,44226.169307191,0
+NCA.US,D,20160811,000000,9.41284,9.43563,9.40392,9.43563,48125.539945023,0
+NCA.US,D,20160812,000000,9.42769,9.45445,9.42175,9.42869,45329.174510905,0
+NCA.US,D,20160815,000000,9.43563,9.46139,9.42769,9.46139,57048.478656128,0
+NCA.US,D,20160816,000000,9.45445,9.48418,9.40392,9.40392,77073.119330688,0
+NCA.US,D,20160817,000000,9.41284,9.47428,9.41284,9.43563,72322.022808194,0
+NCA.US,D,20160818,000000,9.46833,9.50301,9.46337,9.4931,56824.446492153,0
+NCA.US,D,20160819,000000,9.48418,9.55949,9.46139,9.53076,67635.512134776,0
+NCA.US,D,20160822,000000,9.52283,9.55949,9.50301,9.52283,78023.742296743,0
+NCA.US,D,20160823,000000,9.51292,9.59418,9.51292,9.59418,53660.749041427,0
+NCA.US,D,20160824,000000,9.57734,9.57734,9.45445,9.45445,103032.5940428,0
+NCA.US,D,20160825,000000,9.48418,9.48418,9.35863,9.42175,74656.195759878,0
+NCA.US,D,20160826,000000,9.36617,9.45445,9.3508,9.40392,47797.564930195,0
+NCA.US,D,20160829,000000,9.39609,9.56841,9.3838,9.55949,104356.60394882,0
+NCA.US,D,20160830,000000,9.55949,9.59418,9.4931,9.53968,72315.967884845,0
+NCA.US,D,20160831,000000,9.55949,9.62093,9.53076,9.58724,85878.996190346,0
+NCA.US,D,20160901,000000,9.53076,9.59913,9.53076,9.55949,47061.891743088,0
+NCA.US,D,20160902,000000,9.54958,9.62787,9.53968,9.59418,74271.708127111,0
+NCA.US,D,20160906,000000,9.59418,9.66057,9.59418,9.62093,35518.180375034,0
+NCA.US,D,20160907,000000,9.61301,9.61301,9.54958,9.61301,77698.794743591,0
+NCA.US,D,20160908,000000,9.58724,9.60111,9.55949,9.5694,44622.76678666,0
+NCA.US,D,20160909,000000,9.54958,9.54958,9.46833,9.48418,55826.393293184,0
+NCA.US,D,20160912,000000,9.51292,9.52283,9.44454,9.52283,79369.953588375,0
+NCA.US,D,20160913,000000,9.4713,9.48022,9.42472,9.4713,30857.907702802,0
+NCA.US,D,20160914,000000,9.4713,9.52283,9.40986,9.50896,77106.421409117,0
+NCA.US,D,20160915,000000,9.50896,9.50896,9.38578,9.38578,51122.727003605,0
+NCA.US,D,20160916,000000,9.38578,9.42175,9.3287,9.35467,40281.386744228,0
+NCA.US,D,20160919,000000,9.35467,9.37014,9.3287,9.35467,25957.456404325,0
+NCA.US,D,20160920,000000,9.35467,9.35467,9.3287,9.33812,14364.296495575,0
+NCA.US,D,20160921,000000,9.43166,9.43166,9.33712,9.43166,78908.770259833,0
+NCA.US,D,20160922,000000,9.45743,9.68038,9.45743,9.64074,59353.38614495,0
+NCA.US,D,20160923,000000,9.64966,9.64966,9.43166,9.45049,56189.688694225,0
+NCA.US,D,20160926,000000,9.48022,9.56544,9.39996,9.44058,31200.010872115,0
+NCA.US,D,20160927,000000,9.46536,9.55553,9.39996,9.45743,36408.254107584,0
+NCA.US,D,20160928,000000,9.48914,9.56544,9.48914,9.51886,27889.986107081,0
+NCA.US,D,20160929,000000,9.55553,9.56544,9.45049,9.4713,24662.711961173,0
+NCA.US,D,20160930,000000,9.49905,9.55553,9.44058,9.49905,22608.074637513,0
+NCA.US,D,20161003,000000,9.44058,9.46536,9.40986,9.43166,30588.463613697,0
+NCA.US,D,20161004,000000,9.45049,9.45346,9.37014,9.44058,39634.519099599,0
+NCA.US,D,20161005,000000,9.39272,9.45743,9.36329,9.39996,61220.320844739,0
+NCA.US,D,20161006,000000,9.40986,9.41877,9.3287,9.33812,14784.104514554,0
+NCA.US,D,20161007,000000,9.39996,9.40986,9.2853,9.30384,29471.330255498,0
+NCA.US,D,20161010,000000,9.35467,9.35467,9.24943,9.2853,25417.559072224,0
+NCA.US,D,20161011,000000,9.24943,9.30384,9.00636,9.09167,127682.18700338,0
+NCA.US,D,20161012,000000,9.11467,9.1223,8.95066,8.98366,76936.883555297,0
+NCA.US,D,20161013,000000,9.00269,9.01596,8.83523,8.93283,135170.10888037,0
+NCA.US,D,20161014,000000,8.99348,9.16054,8.89933,8.95066,122338.71714641,0
+NCA.US,D,20161017,000000,8.95066,8.97594,8.88159,8.95898,100198.88991468,0
+NCA.US,D,20161018,000000,9.03024,9.08087,8.9684,9.08087,80271.128013734,0
+NCA.US,D,20161019,000000,9.1434,9.30087,9.1213,9.27371,63458.624176705,0
+NCA.US,D,20161020,000000,9.31791,9.38479,9.24646,9.32673,63215.418088786,0
+NCA.US,D,20161021,000000,9.37686,9.38479,9.28243,9.31791,55436.859890958,0
+NCA.US,D,20161024,000000,9.39173,9.42275,9.28243,9.36715,35638.269688156,0
+NCA.US,D,20161025,000000,9.36715,9.42275,9.32771,9.39807,31448.262729492,0
+NCA.US,D,20161026,000000,9.39807,9.40689,9.08861,9.09752,155673.08849963,0
+NCA.US,D,20161027,000000,9.16054,9.16054,8.95066,8.95898,78303.277924766,0
+NCA.US,D,20161028,000000,8.85692,9.02191,8.85692,8.98366,126086.71470047,0
+NCA.US,D,20161031,000000,8.98366,9.03816,8.92342,8.93283,64229.617750023,0
+NCA.US,D,20161101,000000,8.95898,9.03816,8.91598,8.93283,45394.769513871,0
+NCA.US,D,20161102,000000,9.00269,9.03024,8.90775,8.92342,40345.972593302,0
+NCA.US,D,20161103,000000,8.95066,9.02102,8.90775,8.95898,51692.89895246,0
+NCA.US,D,20161104,000000,8.99348,8.99348,8.93283,8.95898,16124.260882836,0
+NCA.US,D,20161107,000000,8.95066,8.99348,8.95066,8.99348,44525.888013049,0
+NCA.US,D,20161108,000000,8.9684,9.03816,8.9684,9.03024,26459.005888539,0
+NCA.US,D,20161109,000000,8.98366,9.13578,8.94224,9.09752,87574.374728535,0
+NCA.US,D,20161110,000000,9.05343,9.0782,8.88636,8.90409,133877.38274501,0
+NCA.US,D,20161111,000000,8.98078,9.01805,8.77953,8.82204,105235.57698855,0
+NCA.US,D,20161114,000000,8.77121,8.7844,8.44836,8.46501,272785.39764053,0
+NCA.US,D,20161115,000000,8.54012,8.61901,8.46501,8.59918,164625.2926736,0
+NCA.US,D,20161116,000000,8.59918,8.6423,8.49009,8.53239,176010.56688065,0
+NCA.US,D,20161117,000000,8.54012,8.59195,8.34551,8.41378,279417.55701729,0
+NCA.US,D,20161118,000000,8.47205,8.53111,8.39644,8.43102,133375.8332608,0
+NCA.US,D,20161121,000000,8.49009,8.50683,8.40576,8.47205,107069.20960991,0
+NCA.US,D,20161122,000000,8.48107,8.5112,8.39644,8.40576,133923.80382403,0
+NCA.US,D,20161123,000000,8.39644,8.52377,8.38088,8.47205,137712.16753376,0
+NCA.US,D,20161125,000000,8.52377,8.56598,8.44836,8.44836,25976.630328269,0
+NCA.US,D,20161128,000000,8.50683,8.52764,8.48107,8.49454,44344.240312529,0
+NCA.US,D,20161129,000000,8.56598,8.60819,8.48107,8.48107,156684.2606992,0
+NCA.US,D,20161130,000000,8.48107,8.53239,8.46501,8.49831,61904.527183366,0
+NCA.US,D,20161201,000000,8.47205,8.51575,8.35443,8.39644,154946.49769756,0
+NCA.US,D,20161202,000000,8.35443,8.43102,8.34551,8.40576,102311.04901018,0
+NCA.US,D,20161205,000000,8.39644,8.63338,8.37207,8.49009,62158.833964094,0
+NCA.US,D,20161206,000000,8.50683,8.54934,8.47205,8.52377,99073.68332535,0
+NCA.US,D,20161207,000000,8.53239,8.60819,8.51575,8.53239,153350.01624076,0
+NCA.US,D,20161208,000000,8.51575,8.54934,8.49009,8.54934,106740.22544119,0
+NCA.US,D,20161209,000000,8.54934,8.59918,8.54012,8.59918,144788.35462291,0
+NCA.US,D,20161212,000000,8.60819,8.60819,8.49931,8.50683,129012.25183274,0
+NCA.US,D,20161213,000000,8.53507,8.68004,8.5104,8.67222,91018.616961175,0
+NCA.US,D,20161214,000000,8.68916,8.83523,8.67222,8.81025,130932.6716888,0
+NCA.US,D,20161215,000000,8.74951,8.74951,8.55301,8.55301,114271.54093553,0
+NCA.US,D,20161216,000000,8.55301,8.66419,8.55301,8.58739,83380.331154304,0
+NCA.US,D,20161219,000000,8.60285,8.62078,8.55301,8.55301,99313.861951593,0
+NCA.US,D,20161220,000000,8.55301,8.65478,8.51842,8.65478,106498.02850716,0
+NCA.US,D,20161221,000000,8.61177,9.10882,8.57739,9.01409,451779.02342528,0
+NCA.US,D,20161222,000000,8.94224,9.04005,8.88259,8.90033,108193.40704535,0
+NCA.US,D,20161223,000000,8.87297,9.10882,8.87297,8.96939,78135.758378731,0
+NCA.US,D,20161227,000000,8.94224,8.94224,8.83523,8.90875,65285.192720823,0
+NCA.US,D,20161228,000000,8.84137,8.88159,8.76784,8.86445,49681.655246145,0
+NCA.US,D,20161229,000000,8.8486,9.3297,8.8486,8.95998,274614.99364632,0
+NCA.US,D,20161230,000000,8.9243,9.04956,8.79351,8.87297,90171.936845972,0
+NCA.US,D,20170103,000000,8.85692,8.97791,8.85692,8.97791,54794.028861895,0
+NCA.US,D,20170104,000000,9.02291,9.14529,9.01409,9.10882,54298.534301032,0
+NCA.US,D,20170105,000000,9.06651,9.11645,9.06651,9.11645,26527.62835318,0
+NCA.US,D,20170106,000000,9.13765,9.13765,9.03717,9.04005,23761.537535816,0
+NCA.US,D,20170109,000000,9.08276,9.11645,9.03123,9.03123,22895.683496671,0
+NCA.US,D,20170110,000000,9.05838,9.09931,8.98555,8.99515,25735.442548134,0
+NCA.US,D,20170111,000000,8.94582,9.02657,8.82105,8.84235,109466.95925678,0
+NCA.US,D,20170112,000000,8.86822,8.94582,8.86822,8.91975,25763.698857104,0
+NCA.US,D,20170113,000000,8.86822,8.91152,8.85969,8.88636,77075.137638472,0
+NCA.US,D,20170117,000000,8.89448,8.95532,8.85969,8.87684,40557.894910576,0
+NCA.US,D,20170118,000000,8.82859,8.93472,8.82859,8.90409,90210.28469386,0
+NCA.US,D,20170119,000000,8.87684,8.87684,8.81173,8.81173,32372.647694361,0
+NCA.US,D,20170120,000000,8.83523,8.83523,8.75238,8.77775,107491.03593668,0
+NCA.US,D,20170123,000000,8.82859,8.85049,8.80371,8.82859,31522.940117484,0
+NCA.US,D,20170124,000000,8.86822,8.86822,8.78697,8.79648,40378.265517839,0
+NCA.US,D,20170125,000000,8.82859,8.82859,8.76209,8.77031,32633.00939844,0
+NCA.US,D,20170126,000000,8.81173,8.81173,8.73494,8.79648,31082.949020669,0
+NCA.US,D,20170127,000000,8.85049,8.85049,8.77031,8.79648,50481.914282326,0
+NCA.US,D,20170130,000000,8.82105,8.82105,8.76209,8.79648,31920.546750844,0
+NCA.US,D,20170131,000000,8.81173,8.82105,8.77031,8.82105,30024.346588192,0
+NCA.US,D,20170201,000000,8.85049,8.85049,8.77775,8.82105,65543.536117118,0
+NCA.US,D,20170202,000000,8.85969,8.85969,8.74416,8.82105,62855.150149422,0
+NCA.US,D,20170203,000000,8.85049,8.85049,8.74416,8.74416,38412.433736656,0
+NCA.US,D,20170206,000000,8.77775,8.80371,8.74049,8.79648,17710.650800712,0
+NCA.US,D,20170207,000000,8.77031,8.82859,8.77031,8.82105,24875.643432339,0
+NCA.US,D,20170208,000000,8.84235,8.85049,8.80371,8.83523,21767.449445661,0
+NCA.US,D,20170209,000000,8.85049,8.85049,8.79648,8.81173,48089.210404918,0
+NCA.US,D,20170210,000000,8.82105,8.82403,8.76209,8.79648,32296.961152478,0
+NCA.US,D,20170213,000000,8.79935,8.80757,8.74772,8.75624,48210.308871932,0
+NCA.US,D,20170214,000000,8.73871,8.78053,8.6956,8.73871,73014.302377955,0
+NCA.US,D,20170215,000000,8.73871,8.7818,8.71255,8.75624,78762.442945525,0
+NCA.US,D,20170216,000000,8.7818,8.7818,8.68638,8.75624,78309.332848116,0
+NCA.US,D,20170217,000000,8.73039,8.75427,8.64328,8.64328,89378.741887034,0
+NCA.US,D,20170221,000000,8.67756,8.75624,8.6513,8.75624,58223.133786158,0
+NCA.US,D,20170222,000000,8.75624,8.79062,8.72117,8.79062,81892.838317822,0
+NCA.US,D,20170223,000000,8.79935,8.82403,8.74772,8.79935,60897.39159937,0
+NCA.US,D,20170224,000000,8.82403,8.8384,8.77299,8.7818,51088.415771284,0
+NCA.US,D,20170227,000000,8.7818,8.81561,8.6513,8.67756,66221.687532394,0
+NCA.US,D,20170228,000000,8.71255,8.74772,8.6956,8.74772,57760.941303724,0
+NCA.US,D,20170301,000000,8.73871,8.82403,8.6956,8.80757,95060.278297747,0
+NCA.US,D,20170302,000000,8.80757,8.80757,8.62593,8.63416,109639.52457227,0
+NCA.US,D,20170303,000000,8.66934,8.73039,8.62593,8.67756,73826.671260837,0
+NCA.US,D,20170306,000000,8.68638,8.6956,8.62593,8.68638,51629.322257278,0
+NCA.US,D,20170307,000000,8.6513,8.66795,8.61701,8.61701,43823.516904372,0
+NCA.US,D,20170308,000000,8.60819,8.60819,8.5651,8.59918,63796.690730451,0
+NCA.US,D,20170309,000000,8.57303,8.59918,8.54845,8.58829,95416.509621545,0
+NCA.US,D,20170310,000000,8.59918,8.59918,8.54845,8.59096,34999.47527466,0
+NCA.US,D,20170313,000000,8.61177,8.61177,8.53507,8.55201,52462.883371887,0
+NCA.US,D,20170314,000000,8.5764,8.5764,8.51752,8.53507,80241.862550872,0
+NCA.US,D,20170315,000000,8.55201,8.5764,8.5112,8.56866,67303.500504381,0
+NCA.US,D,20170316,000000,8.58551,8.58551,8.50178,8.5095,74328.220745051,0
+NCA.US,D,20170317,000000,8.52575,8.55201,8.52477,8.52575,55301.63326946,0
+NCA.US,D,20170320,000000,8.54289,8.56411,8.53835,8.55955,51409.32670887,0
+NCA.US,D,20170321,000000,8.55201,8.56866,8.53507,8.55201,36326.512642349,0
+NCA.US,D,20170322,000000,8.55955,8.65478,8.55201,8.62881,101680.32782781,0
+NCA.US,D,20170323,000000,8.63793,8.66419,8.61177,8.63793,81617.339305366,0
+NCA.US,D,20170324,000000,8.63793,8.67222,8.63793,8.66419,30038.474742678,0
+NCA.US,D,20170327,000000,8.66419,8.70778,8.63793,8.64684,57829.563768364,0
+NCA.US,D,20170328,000000,8.65478,8.66419,8.5764,8.59463,62460.570977736,0
+NCA.US,D,20170329,000000,8.64684,8.68004,8.62881,8.67222,29599.492799754,0
+NCA.US,D,20170330,000000,8.63793,8.69936,8.61177,8.61177,62786.52768478,0
+NCA.US,D,20170331,000000,8.65478,8.66419,8.5764,8.66419,58373.497716033,0
+NCA.US,D,20170403,000000,8.65478,8.67311,8.63515,8.66419,22720.0907195,0
+NCA.US,D,20170404,000000,8.68094,8.68094,8.59463,8.65478,69194.654897573,0
+NCA.US,D,20170405,000000,8.63793,8.65478,8.59463,8.60285,64956.208552105,0
+NCA.US,D,20170406,000000,8.64684,8.66419,8.61177,8.66419,49782.570635324,0
+NCA.US,D,20170407,000000,8.66419,8.7165,8.64883,8.68094,49518.172315677,0
+NCA.US,D,20170410,000000,8.68094,8.77685,8.68094,8.72572,165630.40994981,0
+NCA.US,D,20170411,000000,8.74683,8.80669,8.74683,8.78053,44430.01839333,0
+NCA.US,D,20170412,000000,8.80669,8.80669,8.76496,8.79837,50256.87296446,0
+NCA.US,D,20170413,000000,8.81462,8.83136,8.75525,8.80669,85866.886343646,0
+NCA.US,D,20170417,000000,8.78053,8.83741,8.78053,8.78975,60871.153598184,0
+NCA.US,D,20170418,000000,8.79837,8.82304,8.78975,8.80669,46921.619352131,0
+NCA.US,D,20170419,000000,8.84503,8.84503,8.81273,8.81273,40751.652457797,0
+NCA.US,D,20170420,000000,8.80669,8.83136,8.79837,8.81462,26304.605343097,0
+NCA.US,D,20170421,000000,8.81462,8.85405,8.80669,8.83136,52406.370753947,0
+NCA.US,D,20170424,000000,8.83741,8.86248,8.83136,8.83136,47557.386303951,0
+NCA.US,D,20170425,000000,8.83136,8.86248,8.83136,8.86248,83970.686180994,0
+NCA.US,D,20170426,000000,8.88062,8.89834,8.8701,8.88981,27514.580859341,0
+NCA.US,D,20170427,000000,8.871,8.95066,8.85405,8.95066,69331.899826856,0
+NCA.US,D,20170428,000000,8.915,8.95066,8.85405,8.89834,63044.871081075,0
+NCA.US,D,20170501,000000,8.94224,8.94224,8.83136,8.85405,32370.629386578,0
+NCA.US,D,20170502,000000,8.89834,8.9684,8.86248,8.9684,47768.299467334,0
+NCA.US,D,20170503,000000,8.95066,9.05838,8.85494,8.9684,129922.50864313,0
+NCA.US,D,20170504,000000,8.9684,9.00447,8.94224,8.95898,39389.294703896,0
+NCA.US,D,20170505,000000,8.97791,8.97791,8.94224,8.95066,12406.537945525,0
+NCA.US,D,20170508,000000,8.9684,8.9684,8.85405,8.871,90396.978163839,0
+NCA.US,D,20170509,000000,8.85405,8.88981,8.83741,8.85405,52874.618159731,0
+NCA.US,D,20170510,000000,8.90677,8.90677,8.78053,8.78053,51461.802711243,0
+NCA.US,D,20170511,000000,8.79351,8.84137,8.79351,8.83523,34267.838703121,0
+NCA.US,D,20170512,000000,8.81838,8.90231,8.81838,8.87496,30608.646691533,0
+NCA.US,D,20170515,000000,8.96364,8.97316,8.9144,8.96364,55229.983343143,0
+NCA.US,D,20170516,000000,8.92798,8.93759,8.86634,8.86822,60239.423261932,0
+NCA.US,D,20170517,000000,8.88447,8.94582,8.86634,8.86634,38721.234827539,0
+NCA.US,D,20170518,000000,8.87496,8.90231,8.82601,8.84137,29388.579636372,0
+NCA.US,D,20170519,000000,8.85782,8.85782,8.79351,8.81838,53027.000397391,0
+NCA.US,D,20170522,000000,8.79351,8.8486,8.79351,8.84137,27433.848547997,0
+NCA.US,D,20170523,000000,8.89279,8.90231,8.84137,8.84137,55879.878449448,0
+NCA.US,D,20170524,000000,8.90231,8.92798,8.86634,8.92798,52355.913059359,0
+NCA.US,D,20170525,000000,8.92798,8.92798,8.88447,8.91886,65701.973278128,0
+NCA.US,D,20170526,000000,8.91064,8.96364,8.91064,8.96364,22997.608039739,0
+NCA.US,D,20170530,000000,9.00002,9.00923,8.97415,9.00923,36471.830802766,0
+NCA.US,D,20170531,000000,8.95532,9.03519,8.94582,9.00923,46662.266801944,0
+NCA.US,D,20170601,000000,9.06215,9.06215,9.03519,9.03519,36216.514868145,0
+NCA.US,D,20170602,000000,9.04491,9.11278,9.04491,9.11278,50257.88211835,0
+NCA.US,D,20170605,000000,9.0782,9.09931,9.01904,9.04491,61731.961867871,0
+NCA.US,D,20170606,000000,9.0782,9.0782,9.03519,9.04491,40697.158147642,0
+NCA.US,D,20170607,000000,9.03519,9.11278,9.02757,9.02757,55869.786910531,0
+NCA.US,D,20170608,000000,9.05442,9.05442,9.00002,9.01904,71950.654176021,0
+NCA.US,D,20170609,000000,9.01904,9.03519,8.97316,8.97316,24362.993255315,0
+NCA.US,D,20170612,000000,8.95532,9.00002,8.95532,8.95532,35023.694968063,0
+NCA.US,D,20170613,000000,9.09059,9.09059,8.96742,8.99427,50430.447433844,0
+NCA.US,D,20170614,000000,8.99427,9.02657,8.93184,8.99427,81124.872206178,0
+NCA.US,D,20170615,000000,9.03123,9.09059,9.00724,9.08959,78623.17970846,0
+NCA.US,D,20170616,000000,9.07543,9.07543,8.99427,9.04858,36624.213040424,0
+NCA.US,D,20170619,000000,9.01309,9.06572,8.98466,8.98466,37114.661831829,0
+NCA.US,D,20170620,000000,9.02191,9.03123,8.97692,8.98466,34504.989867688,0
+NCA.US,D,20170621,000000,8.9582,9.00348,8.9582,8.99427,31410.924035496,0
+NCA.US,D,20170622,000000,8.96742,9.0574,8.9582,8.99427,20779.487785611,0
+NCA.US,D,20170623,000000,8.99427,9.02855,8.99427,9.02191,31778.256052104,0
+NCA.US,D,20170626,000000,9.00348,9.02657,8.98466,8.98466,27229.999461858,0
+NCA.US,D,20170627,000000,8.98466,9.02191,8.97692,9.02191,29471.330255498,0
+NCA.US,D,20170628,000000,9.00348,9.03123,8.97692,8.98466,40343.95428552,0
+NCA.US,D,20170629,000000,8.94125,8.94125,8.89646,8.89646,57906.25946414,0
+NCA.US,D,20170630,000000,8.89646,8.90588,8.87872,8.89646,32288.887921343,0
+NCA.US,D,20170703,000000,8.89646,8.9582,8.89646,8.90588,18834.848236154,0
+NCA.US,D,20170705,000000,8.96742,9.00636,8.89646,8.93184,81496.240838353,0
+NCA.US,D,20170706,000000,8.88794,8.89646,8.86158,8.89646,56736.650103568,0
+NCA.US,D,20170707,000000,8.87872,8.87872,8.82948,8.87872,67851.471067616,0
+NCA.US,D,20170710,000000,8.8701,8.87872,8.84335,8.86158,56873.895032851,0
+NCA.US,D,20170711,000000,8.85247,8.87872,8.85247,8.87872,52279.217363582,0
+NCA.US,D,20170712,000000,8.87872,8.92273,8.87872,8.92273,38831.232601743,0
+NCA.US,D,20170713,000000,8.88794,8.92798,8.88794,8.90588,44234.242538325,0
+NCA.US,D,20170714,000000,8.9144,8.96742,8.9144,8.9582,60441.254040287,0
+NCA.US,D,20170717,000000,8.99427,9.01309,8.89646,8.90588,70502.518341318,0
+NCA.US,D,20170718,000000,8.90588,8.97692,8.90588,8.93184,23532.459602381,0
+NCA.US,D,20170719,000000,8.92273,8.98466,8.92273,8.96742,41060.453548683,0
+NCA.US,D,20170720,000000,8.96742,8.97791,8.94125,8.96742,21987.444994069,0
+NCA.US,D,20170721,000000,8.94968,9.03123,8.94968,9.01309,55326.862116754,0
+NCA.US,D,20170724,000000,9.00348,9.00348,8.94968,8.9582,39540.667787663,0
+NCA.US,D,20170725,000000,8.93184,8.96742,8.9144,8.9144,34257.747164203,0
+NCA.US,D,20170726,000000,8.89646,8.97692,8.89646,8.96742,43369.397653071,0
+NCA.US,D,20170727,000000,8.94968,8.9684,8.9144,8.9144,50571.728978694,0
+NCA.US,D,20170728,000000,9.02191,9.02191,8.96742,8.96742,43362.333575828,0
+NCA.US,D,20170731,000000,9.00348,9.00348,8.93184,8.97692,57499.570445753,0
+NCA.US,D,20170801,000000,8.96742,9.05838,8.95898,9.05838,92350.700098321,0
+NCA.US,D,20170802,000000,9.05838,9.14826,9.03519,9.14826,107988.54880533,0
+NCA.US,D,20170803,000000,9.11645,9.17422,9.10019,9.17422,74238.406048681,0
+NCA.US,D,20170804,000000,9.18384,9.18384,9.11645,9.13102,26587.168432795,0
+NCA.US,D,20170807,000000,9.13299,9.14826,9.09167,9.10019,25003.805976595,0
+NCA.US,D,20170808,000000,9.12517,9.15659,9.04005,9.04005,49047.906602108,0
+NCA.US,D,20170809,000000,9.07641,9.08276,9.0017,9.0121,39608.281098412,0
+NCA.US,D,20170810,000000,8.98466,9.04005,8.98466,8.98466,39976.622268912,0
+NCA.US,D,20170811,000000,8.87872,9.07641,8.87872,9.06948,63588.805028743,0
+NCA.US,D,20170814,000000,9.06651,9.13299,9.04956,9.04956,65426.474265673,0
+NCA.US,D,20170815,000000,9.07641,9.07641,9.02191,9.04005,22009.646379688,0
+NCA.US,D,20170816,000000,9.04956,9.09167,9.02191,9.09167,59215.132061777,0
+NCA.US,D,20170817,000000,9.04956,9.09167,9.04005,9.06651,33449.414896888,0
+NCA.US,D,20170818,000000,9.07641,9.10019,9.04005,9.08662,33372.719201114,0
+NCA.US,D,20170821,000000,9.10981,9.13299,9.10019,9.13299,14176.593871704,0
+NCA.US,D,20170822,000000,9.09167,9.14925,9.09167,9.13299,59157.610289945,0
+NCA.US,D,20170823,000000,9.08276,9.12517,9.07641,9.10019,72697.428055937,0
+NCA.US,D,20170824,000000,9.10019,9.11645,9.06651,9.08276,24741.425964733,0
+NCA.US,D,20170825,000000,9.04956,9.11645,9.01309,9.06651,112341.02954057,0
+NCA.US,D,20170828,000000,9.06651,9.11645,9.06651,9.07641,27870.812183137,0
+NCA.US,D,20170829,000000,9.10981,9.16738,9.10019,9.10019,38190.419880464,0
+NCA.US,D,20170830,000000,9.07641,9.14925,9.07641,9.10019,71311.859762525,0
+NCA.US,D,20170831,000000,9.12517,9.14241,9.07641,9.09167,50403.200278766,0
+NCA.US,D,20170901,000000,9.11645,9.12517,9.07641,9.07641,22510.18671001,0
+NCA.US,D,20170905,000000,9.14152,9.2196,9.08276,9.13299,110900.966937,0
+NCA.US,D,20170906,000000,9.15757,9.20128,9.13765,9.17521,21326.449194954,0
+NCA.US,D,20170907,000000,9.24745,9.2648,9.2196,9.2648,65372.989109408,0
+NCA.US,D,20170908,000000,9.2648,9.30185,9.26103,9.27371,33882.341916462,0
+NCA.US,D,20170911,000000,9.33712,9.33712,9.22931,9.22931,54794.028861895,0
+NCA.US,D,20170912,000000,9.2099,9.29224,9.2099,9.24745,38133.907262524,0
+NCA.US,D,20170913,000000,9.2196,9.30185,9.2196,9.22931,37352.822150288,0
+NCA.US,D,20170914,000000,9.2196,9.23883,9.19939,9.23883,38067.303105667,0
+NCA.US,D,20170915,000000,9.23883,9.28342,9.22931,9.28342,29420.87256091,0
+NCA.US,D,20170918,000000,9.28342,9.29224,9.24745,9.28342,20133.629294873,0
+NCA.US,D,20170919,000000,9.30185,9.30185,9.23883,9.29224,66910.939640479,0
+NCA.US,D,20170920,000000,9.28342,9.30185,9.24745,9.30185,34908.6514244,0
+NCA.US,D,20170921,000000,9.30185,9.30185,9.24745,9.27371,53730.380659961,0
+NCA.US,D,20170922,000000,9.24745,9.27371,9.24745,9.27371,24747.480888083,0
+NCA.US,D,20170925,000000,9.28342,9.29224,9.27371,9.28342,31455.326806735,0
+NCA.US,D,20170926,000000,9.30185,9.30185,9.2638,9.29224,43337.104728534,0
+NCA.US,D,20170927,000000,9.28342,9.28342,9.17521,9.2196,32951.902028242,0
+NCA.US,D,20170928,000000,9.25617,9.2648,9.19276,9.20128,44811.478564422,0
+NCA.US,D,20170929,000000,9.23883,9.24745,9.18482,9.22931,22539.452172872,0
+NCA.US,D,20171002,000000,9.2648,9.2648,9.14925,9.18482,34428.294171914,0
+NCA.US,D,20171003,000000,9.2196,9.23883,9.18482,9.2196,25563.886386532,0
+NCA.US,D,20171004,000000,9.22931,9.23883,9.20128,9.2099,19809.690895611,0
+NCA.US,D,20171005,000000,9.2196,9.2196,9.15757,9.2089,30134.344362397,0
+NCA.US,D,20171006,000000,9.18482,9.25617,9.14925,9.14925,41502.462953281,0
+NCA.US,D,20171009,000000,9.19642,9.23883,9.18482,9.18482,12012.967927731,0
+NCA.US,D,20171010,000000,9.23883,9.31196,9.20128,9.29224,106251.79495757,0
+NCA.US,D,20171011,000000,9.2648,9.30185,9.25617,9.2747,57333.060053609,0
+NCA.US,D,20171012,000000,9.24745,9.3188,9.24745,9.31196,42859.774937724,0
+NCA.US,D,20171013,000000,9.31196,9.32771,9.27371,9.27371,14838.598824711,0
+NCA.US,D,20171016,000000,9.3188,9.32771,9.25617,9.31196,38029.964411672,0
+NCA.US,D,20171017,000000,9.31196,9.33712,9.28342,9.29224,40814.219999088,0
+NCA.US,D,20171018,000000,9.33712,9.33712,9.25815,9.30185,30454.246146091,0
+NCA.US,D,20171019,000000,9.32771,9.32771,9.29224,9.30185,4320.1878107036,0
+NCA.US,D,20171020,000000,9.29224,9.31196,9.24745,9.24745,32971.075952185,0
+NCA.US,D,20171023,000000,9.2648,9.31196,9.2638,9.28342,14836.580516926,0
+NCA.US,D,20171024,000000,9.31196,9.31196,9.2648,9.27371,42640.788543207,0
+NCA.US,D,20171025,000000,9.28342,9.28342,9.20128,9.20128,30128.289439045,0
+NCA.US,D,20171026,000000,9.2196,9.25617,9.20128,9.23883,37312.455994617,0
+NCA.US,D,20171027,000000,9.2648,9.2648,9.16738,9.18482,45255.506276805,0
+NCA.US,D,20171030,000000,9.17521,9.26003,9.17521,9.2196,47055.836819737,0
+NCA.US,D,20171031,000000,9.2099,9.2648,9.19276,9.22931,54035.145135278,0
+NCA.US,D,20171101,000000,9.23883,9.2648,9.21862,9.2648,45030.464958938,0
+NCA.US,D,20171102,000000,9.27371,9.33712,9.22744,9.25617,69886.934467334,0
+NCA.US,D,20171103,000000,9.29224,9.29224,9.18482,9.19276,74793.440689159,0
+NCA.US,D,20171106,000000,9.22931,9.23684,9.19276,9.20128,38230.786036135,0
+NCA.US,D,20171107,000000,9.18482,9.3188,9.18482,9.30185,40548.812525551,0
+NCA.US,D,20171108,000000,9.33712,9.33712,9.24745,9.3072,36817.970587646,0
+NCA.US,D,20171109,000000,9.31196,9.31196,9.2196,9.24745,28665.016295967,0
+NCA.US,D,20171110,000000,9.25617,9.25617,9.15757,9.24745,24340.791869696,0
+NCA.US,D,20171113,000000,9.23883,9.39609,9.23883,9.30185,43626.731895475,0
+NCA.US,D,20171114,000000,9.30185,9.37111,9.28342,9.33712,46179.891241674,0
+NCA.US,D,20171115,000000,9.33712,9.41284,9.32771,9.41284,58211.023939456,0
+NCA.US,D,20171116,000000,9.33712,9.36329,9.31196,9.32771,24089.512550644,0
+NCA.US,D,20171117,000000,9.34595,9.35467,9.31493,9.3188,53769.737661739,0
+NCA.US,D,20171120,000000,9.28342,9.3188,9.28342,9.30185,27638.706788029,0
+NCA.US,D,20171121,000000,9.37111,9.37983,9.2853,9.31196,43265.454802218,0
+NCA.US,D,20171122,000000,9.33712,9.36329,9.30185,9.30185,35965.235549092,0
+NCA.US,D,20171124,000000,9.35467,9.35467,9.26677,9.26677,22098.451922165,0
+NCA.US,D,20171127,000000,9.2648,9.29224,9.20128,9.27371,28381.444052378,0
+NCA.US,D,20171128,000000,9.23883,9.2648,9.17521,9.17521,58184.78593827,0
+NCA.US,D,20171129,000000,9.16738,9.29224,9.16738,9.19276,54898.98086664,0
+NCA.US,D,20171130,000000,9.20128,9.2099,9.16738,9.2099,51613.175795009,0
+NCA.US,D,20171201,000000,9.27371,9.27371,9.19276,9.2099,58065.70577904,0
+NCA.US,D,20171204,000000,9.13201,9.29224,9.12417,9.2196,116273.70225682,0
+NCA.US,D,20171205,000000,9.20128,9.30185,9.19276,9.2648,65356.84264714,0
+NCA.US,D,20171206,000000,9.25617,9.3188,9.24745,9.30185,86566.229990648,0
+NCA.US,D,20171207,000000,9.27371,9.32771,9.24745,9.2648,59955.851018341,0
+NCA.US,D,20171208,000000,9.2648,9.3188,9.20128,9.3188,58620.740419518,0
+NCA.US,D,20171211,000000,9.28342,9.28342,9.22059,9.23883,20733.066706588,0
+NCA.US,D,20171212,000000,9.24745,9.28828,9.2099,9.23883,31830.732054476,0
+NCA.US,D,20171213,000000,9.22931,9.25617,9.2099,9.23883,30752.955698057,0
+NCA.US,D,20171214,000000,9.23883,9.25617,9.20128,9.2196,41096.783088786,0
+NCA.US,D,20171215,000000,9.19276,9.22931,9.14053,9.14053,73683.371408204,0
+NCA.US,D,20171218,000000,9.14925,9.27172,9.10783,9.10783,90332.392314765,0
+NCA.US,D,20171219,000000,9.0554,9.18978,9.00923,9.01904,110655.74254129,0
+NCA.US,D,20171220,000000,9.01904,9.07641,8.93759,8.9903,93467.833456521,0
+NCA.US,D,20171221,000000,8.93759,8.98078,8.92798,8.92798,73200.995847934,0
+NCA.US,D,20171222,000000,8.91886,8.99427,8.89279,8.94304,140115.97210398,0
+NCA.US,D,20171226,000000,8.95532,8.97316,8.92342,8.96364,82629.52065882,0
+NCA.US,D,20171227,000000,8.96364,9.03619,8.96364,9.03619,92366.84656059,0
+NCA.US,D,20171228,000000,9.01904,9.05343,9.00447,9.00923,46378.694558355,0
+NCA.US,D,20171229,000000,8.98078,9.04074,8.97316,9.00923,46177.87293389,0
+NCA.US,D,20180102,000000,9.03619,9.07999,8.97316,9.0554,53421.579569076,0
+NCA.US,D,20180103,000000,9.08959,9.08959,9.0554,9.06313,42345.106452916,0
+NCA.US,D,20180104,000000,9.0554,9.06749,9.00002,9.00002,52282.244825258,0
+NCA.US,D,20180105,000000,9.00002,9.10783,9.00002,9.07245,34337.470321653,0
+NCA.US,D,20180108,000000,9.06313,9.10783,9.00923,9.09851,33540.238747148,0
+NCA.US,D,20180109,000000,9.10783,9.12417,9.0458,9.07999,87606.667653072,0
+NCA.US,D,20180110,000000,9.03619,9.06115,9.00923,9.02291,45783.293762206,0
+NCA.US,D,20180111,000000,9.03619,9.06313,9.02488,9.02488,32787.409943882,0
+NCA.US,D,20180112,000000,9.0458,9.07245,8.9912,9.07245,36074.224169405,0
+NCA.US,D,20180116,000000,9.08959,9.11645,9.00002,9.0458,76199.192060408,0
+NCA.US,D,20180117,000000,9.06313,9.07999,8.97316,9.00923,66482.049236473,0
+NCA.US,D,20180118,000000,8.9903,9.00002,8.97791,8.98466,34614.987641893,0
+NCA.US,D,20180119,000000,8.96364,9.01904,8.96364,8.96364,33604.824596222,0
+NCA.US,D,20180122,000000,9.00002,9.00002,8.92798,8.92798,41369.254639566,0
+NCA.US,D,20180123,000000,8.94582,8.94582,8.91886,8.91886,40463.034444749,0
+NCA.US,D,20180124,000000,8.94582,8.94582,8.86545,8.89279,81348.904370154,0
+NCA.US,D,20180125,000000,8.91886,8.91886,8.82204,8.82204,63616.052183821,0
+NCA.US,D,20180126,000000,8.84761,8.88447,8.77855,8.77855,54380.275766266,0
+NCA.US,D,20180129,000000,8.77855,8.77953,8.64516,8.64516,84610.489748381,0
+NCA.US,D,20180130,000000,8.64516,8.70323,8.60979,8.63605,107113.61238115,0
+NCA.US,D,20180131,000000,8.58273,8.68916,8.58273,8.68916,41367.236331782,0
+NCA.US,D,20180201,000000,8.67222,8.7069,8.66795,8.68004,48504.981808331,0
+NCA.US,D,20180202,000000,8.65388,8.68916,8.58273,8.58273,77463.661886806,0
+NCA.US,D,20180205,000000,8.52021,8.55201,8.3347,8.41468,173107.23113401,0
+NCA.US,D,20180206,000000,8.39664,8.57372,8.38772,8.51218,128058.60140501,0
+NCA.US,D,20180207,000000,8.51218,8.57372,8.49454,8.51218,144313.04313988,0
+NCA.US,D,20180208,000000,8.54745,8.57303,8.50356,8.52021,91270.905434119,0
+NCA.US,D,20180209,000000,8.53835,8.57372,8.52021,8.57372,67916.05691669,0
+NCA.US,D,20180212,000000,8.55559,8.5651,8.51218,8.52933,74863.072307693,0
+NCA.US,D,20180213,000000,8.52933,8.57372,8.52933,8.52933,91502.001675336,0
+NCA.US,D,20180214,000000,8.5651,8.5651,8.53031,8.53835,38074.367182909,0
+NCA.US,D,20180215,000000,8.5651,8.59195,8.54745,8.59195,41088.709857651,0
+NCA.US,D,20180216,000000,8.59195,8.60097,8.53835,8.54745,28870.88368989,0
+NCA.US,D,20180220,000000,8.60097,8.60097,8.52021,8.52021,55523.64712565,0
+NCA.US,D,20180221,000000,8.51218,8.53835,8.45847,8.45847,87856.937818232,0
+NCA.US,D,20180222,000000,8.46749,8.49365,8.34323,8.38732,127849.70654941,0
+NCA.US,D,20180223,000000,8.3789,8.44103,8.36048,8.41428,151724.26932111,0
+NCA.US,D,20180226,000000,8.43172,8.46749,8.43172,8.44103,79175.186887263,0
+NCA.US,D,20180227,000000,8.44975,8.49454,8.43172,8.48553,52328.665904281,0
+NCA.US,D,20180228,000000,8.50356,8.50356,8.45748,8.49266,52146.009049868,0
+NCA.US,D,20180301,000000,8.50356,8.52021,8.46749,8.48553,31841.832747286,0
+NCA.US,D,20180302,000000,8.45847,8.49365,8.45847,8.4777,46077.966698605,0
+NCA.US,D,20180305,000000,8.46749,8.49454,8.44103,8.46749,51413.363324437,0
+NCA.US,D,20180306,000000,8.44975,8.51218,8.44975,8.50356,49155.886068529,0
+NCA.US,D,20180307,000000,8.46749,8.49454,8.44103,8.48553,61538.20432065,0
+NCA.US,D,20180308,000000,8.45847,8.47631,8.44103,8.44103,47412.068143535,0
+NCA.US,D,20180309,000000,8.48553,8.48553,8.38732,8.40546,120354.72059517,0
+NCA.US,D,20180312,000000,8.3789,8.45065,8.3789,8.40546,35192.22366799,0
+NCA.US,D,20180313,000000,8.3789,8.40546,8.36978,8.3789,73270.627466466,0
+NCA.US,D,20180314,000000,8.36038,8.39624,8.36038,8.36978,91766.399994983,0
+NCA.US,D,20180315,000000,8.3789,8.38732,8.36038,8.36038,37043.011905512,0
+NCA.US,D,20180316,000000,8.35196,8.39624,8.3249,8.38732,45757.055761018,0
+NCA.US,D,20180319,000000,8.38732,8.40556,8.38732,8.40556,69129.059894607,0
+NCA.US,D,20180320,000000,8.41438,8.41438,8.31598,8.31598,79230.69035131,0
+NCA.US,D,20180321,000000,8.33382,8.33382,8.236,8.26266,121492.0370312,0
+NCA.US,D,20180322,000000,8.2803,8.3249,8.2803,8.31598,44218.096076057,0
+NCA.US,D,20180323,000000,8.30735,8.3249,8.29833,8.30864,51929.040963136,0
+NCA.US,D,20180326,000000,8.31598,8.33382,8.29101,8.31588,43453.157426088,0
+NCA.US,D,20180327,000000,8.30735,8.31598,8.17348,8.25354,165556.74171572,0
+NCA.US,D,20180328,000000,8.26266,8.30735,8.24482,8.29001,66060.222909709,0
+NCA.US,D,20180329,000000,8.28913,8.3249,8.28913,8.3249,57801.307459394,0
+NCA.US,D,20180402,000000,8.33382,8.33382,8.20886,8.25364,324350.13404873,0
+NCA.US,D,20180403,000000,8.25364,8.324,8.24482,8.30735,116475.53303517,0
+NCA.US,D,20180404,000000,8.3249,8.3249,8.28913,8.29833,22156.982847888,0
+NCA.US,D,20180405,000000,8.31598,8.3249,8.27158,8.27158,91970.249081121,0
+NCA.US,D,20180406,000000,8.30735,8.33382,8.29368,8.33382,70261.330561183,0
+NCA.US,D,20180409,000000,8.29833,8.3249,8.2803,8.30735,29299.774093896,0
+NCA.US,D,20180410,000000,8.2803,8.30735,8.24692,8.26266,73587.501788485,0
+NCA.US,D,20180411,000000,8.25364,8.31598,8.25364,8.28913,89605.801512684,0
+NCA.US,D,20180412,000000,8.30735,8.31608,8.2803,8.29775,61388.849544667,0
+NCA.US,D,20180413,000000,8.31608,8.33402,8.28913,8.32757,96514.4690558,0
+NCA.US,D,20180416,000000,8.31608,8.325,8.29833,8.30735,70176.561634274,0
+NCA.US,D,20180417,000000,8.29833,8.30735,8.26256,8.28645,46939.784122184,0
+NCA.US,D,20180418,000000,8.25354,8.28913,8.25354,8.28913,41572.094571813,0
+NCA.US,D,20180419,000000,8.27158,8.27158,8.24462,8.24462,54682.012779908,0
+NCA.US,D,20180420,000000,8.24462,8.33402,8.24462,8.325,90740.090487044,0
+NCA.US,D,20180423,000000,8.33402,8.35205,8.31608,8.34332,70092.801861256,0
+NCA.US,D,20180424,000000,8.36067,8.36067,8.32074,8.325,76304.144065153,0
+NCA.US,D,20180425,000000,8.325,8.34332,8.31192,8.31608,93343.707527832,0
+NCA.US,D,20180426,000000,8.35205,8.35205,8.33402,8.33402,40447.897136372,0
+NCA.US,D,20180427,000000,8.33402,8.3791,8.33402,8.3791,115504.72699129,0
+NCA.US,D,20180430,000000,8.36998,8.38752,8.36998,8.36998,57198.842586003,0
+NCA.US,D,20180501,000000,8.39664,8.39664,8.35205,8.3791,84632.691134001,0
+NCA.US,D,20180502,000000,8.39664,8.40586,8.36998,8.40586,43936.542140251,0
+NCA.US,D,20180503,000000,8.3791,8.4225,8.3791,8.40586,33876.286993111,0
+NCA.US,D,20180504,000000,8.43231,8.43231,8.40586,8.41478,23731.262919062,0
+NCA.US,D,20180507,000000,8.45917,8.45917,8.37008,8.39664,97772.883958847,0
+NCA.US,D,20180508,000000,8.39664,8.41478,8.38762,8.41478,35576.711300758,0
+NCA.US,D,20180509,000000,8.41478,8.44163,8.39842,8.44163,35255.800363172,0
+NCA.US,D,20180510,000000,8.43231,8.46402,8.42122,8.45055,97670.959415778,0
+NCA.US,D,20180511,000000,8.46839,8.46839,8.3791,8.41478,154154.31189251,0
+NCA.US,D,20180514,000000,8.45065,8.48651,8.41478,8.45065,96061.358958391,0
+NCA.US,D,20180515,000000,8.43241,8.46907,8.4225,8.44163,65239.780795694,0
+NCA.US,D,20180516,000000,8.44163,8.49553,8.44163,8.48651,55412.640197555,0
+NCA.US,D,20180517,000000,8.44163,8.55826,8.44163,8.55826,109500.2613352,0
+NCA.US,D,20180518,000000,8.55826,8.55836,8.48651,8.5315,95417.518775437,0
+NCA.US,D,20180521,000000,8.5315,8.5315,8.46859,8.5315,69530.703143536,0
+NCA.US,D,20180522,000000,8.54934,8.54934,8.46859,8.49553,55666.946978283,0
+NCA.US,D,20180523,000000,8.52229,8.52229,8.49553,8.49841,18511.918990785,0
+NCA.US,D,20180524,000000,8.50445,8.54022,8.45937,8.46859,117547.25446825,0
+NCA.US,D,20180525,000000,8.49553,8.49553,8.44282,8.45937,64077.235512365,0
+NCA.US,D,20180529,000000,8.4776,8.54934,8.4776,8.54934,60875.190213751,0
+NCA.US,D,20180530,000000,8.52229,8.62178,8.51337,8.5764,70749.761044804,0
+NCA.US,D,20180531,000000,8.58551,8.59463,8.54012,8.55826,47355.555525596,0
+NCA.US,D,20180601,000000,8.5764,8.5764,8.5315,8.5315,34132.612081622,0
+NCA.US,D,20180604,000000,8.51337,8.54012,8.50445,8.52229,49316.341537321,0
+NCA.US,D,20180605,000000,8.52229,8.54934,8.49553,8.54934,85850.739881377,0
+NCA.US,D,20180606,000000,8.54934,8.54934,8.4776,8.4776,38567.84343599,0
+NCA.US,D,20180607,000000,8.52229,8.52229,8.45065,8.46859,59933.649632722,0
+NCA.US,D,20180608,000000,8.50445,8.52229,8.45065,8.45937,91309.253282007,0
+NCA.US,D,20180611,000000,8.49553,8.51337,8.48651,8.51337,86254.401438088,0
+NCA.US,D,20180612,000000,8.54934,8.54934,8.4776,8.48651,61735.998483439,0
+NCA.US,D,20180613,000000,8.48651,8.50623,8.48176,8.48651,58688.353730268,0
+NCA.US,D,20180614,000000,8.51347,8.5317,8.46849,8.4776,74127.399120586,0
+NCA.US,D,20180615,000000,8.51347,8.54032,8.51347,8.51347,77194.217797702,0
+NCA.US,D,20180618,000000,8.54032,8.55856,8.53507,8.55856,26552.857200474,0
+NCA.US,D,20180619,000000,8.55856,8.56768,8.51347,8.55856,122711.09493247,0
+NCA.US,D,20180620,000000,8.56768,8.64883,8.54221,8.61989,93684.801543253,0
+NCA.US,D,20180621,000000,8.64883,8.64883,8.56768,8.5764,39305.534930879,0
+NCA.US,D,20180622,000000,8.58551,8.58551,8.52259,8.5317,30226.177366548,0
+NCA.US,D,20180625,000000,8.54954,8.55856,8.52239,8.52239,42262.355833789,0
+NCA.US,D,20180626,000000,8.5317,8.5764,8.51357,8.54954,43234.171031572,0
+NCA.US,D,20180627,000000,8.56768,8.56768,8.53616,8.55856,17060.755694406,0
+NCA.US,D,20180628,000000,8.55856,8.55856,8.51347,8.52239,56244.183004381,0
+NCA.US,D,20180629,000000,8.52239,8.54954,8.52239,8.54954,34471.68778926,0
+NCA.US,D,20180702,000000,8.58551,8.58551,8.5317,8.58551,48267.830643764,0
+NCA.US,D,20180703,000000,8.58551,8.6307,8.58551,8.58551,28093.83519322,0
+NCA.US,D,20180705,000000,8.55539,8.56768,8.54032,8.56768,20510.043696506,0
+NCA.US,D,20180706,000000,8.5764,8.5764,8.54954,8.56558,16288.752967197,0
+NCA.US,D,20180709,000000,8.5317,8.5764,8.52239,8.54508,54808.15701638,0
+NCA.US,D,20180710,000000,8.5317,8.56768,8.5317,8.54954,34542.328561684,0
+NCA.US,D,20180711,000000,8.5764,8.61246,8.5764,8.60374,30417.916605985,0
+NCA.US,D,20180712,000000,8.61246,8.71126,8.61246,8.67856,48253.702489279,0
+NCA.US,D,20180713,000000,8.68451,8.71176,8.63158,8.63961,20475.732464185,0
+NCA.US,D,20180716,000000,8.65755,8.65755,8.6307,8.63961,30357.36737248,0
+NCA.US,D,20180717,000000,8.6307,8.64883,8.58551,8.60374,33965.092535588,0
+NCA.US,D,20180718,000000,8.6307,8.6307,8.5763,8.58551,47133.541669405,0
+NCA.US,D,20180719,000000,8.62178,8.62178,8.58551,8.58551,52233.805438453,0
+NCA.US,D,20180720,000000,8.58551,8.65755,8.58551,8.6307,29054.549698194,0
+NCA.US,D,20180723,000000,8.59463,8.61326,8.58095,8.60374,63418.258021033,0
+NCA.US,D,20180724,000000,8.6307,8.67599,8.61246,8.67599,39680.940178621,0
+NCA.US,D,20180725,000000,8.66717,8.67599,8.63258,8.67599,12870.748735742,0
+NCA.US,D,20180726,000000,8.6307,8.67599,8.6307,8.67599,9896.7722166713,0
+NCA.US,D,20180727,000000,8.66717,8.67599,8.59463,8.60374,40102.766505384,0
+NCA.US,D,20180730,000000,8.61246,8.62326,8.58551,8.62178,44982.025572133,0
+NCA.US,D,20180731,000000,8.59463,8.65755,8.59463,8.6307,44136.354610822,0
+NCA.US,D,20180801,000000,8.69382,8.71176,8.6307,8.67599,18944.846010357,0
+NCA.US,D,20180802,000000,8.67599,8.72117,8.60374,8.67599,60309.054880464,0
+NCA.US,D,20180803,000000,8.66717,8.70323,8.62178,8.64883,23027.882656492,0
+NCA.US,D,20180806,000000,8.65755,8.68451,8.65566,8.65566,15632.80293754,0
+NCA.US,D,20180807,000000,8.68451,8.68451,8.58551,8.60374,35825.972312027,0
+NCA.US,D,20180808,000000,8.64883,8.68451,8.61246,8.68451,28138.237964459,0
+NCA.US,D,20180809,000000,8.75813,8.75813,8.61246,8.61246,57459.204290082,0
+NCA.US,D,20180810,000000,8.61246,8.66717,8.61246,8.6307,53788.911585684,0
+NCA.US,D,20180813,000000,8.65755,8.73039,8.62178,8.65755,16013.253954741,0
+NCA.US,D,20180814,000000,8.63961,8.67599,8.63961,8.64883,38021.891180537,0
+NCA.US,D,20180815,000000,8.64883,8.67599,8.63961,8.63961,39990.750423397,0
+NCA.US,D,20180816,000000,8.6307,8.71176,8.6307,8.66717,57064.625118396,0
+NCA.US,D,20180817,000000,8.68451,8.69382,8.65755,8.69382,33581.614056712,0
+NCA.US,D,20180820,000000,8.73039,8.73039,8.65755,8.66795,12573.048337668,0
+NCA.US,D,20180821,000000,8.73969,8.77596,8.68451,8.73969,29521.787950087,0
+NCA.US,D,20180822,000000,8.75813,8.76784,8.69382,8.75813,34606.914410758,0
+NCA.US,D,20180823,000000,8.71176,8.86545,8.71176,8.81273,48415.167111963,0
+NCA.US,D,20180824,000000,8.86545,8.86545,8.76784,8.79449,49092.309373347,0
+NCA.US,D,20180827,000000,8.79449,8.85247,8.76784,8.82105,42119.055981157,0
+NCA.US,D,20180828,000000,8.85692,8.85692,8.70323,8.70323,72012.212563419,0
+NCA.US,D,20180829,000000,8.73039,8.75912,8.65755,8.65755,39259.113851857,0
+NCA.US,D,20180830,000000,8.63961,8.70323,8.63961,8.70323,99001.024245142,0
+NCA.US,D,20180831,000000,8.73039,8.78528,8.71176,8.78528,42171.531983529,0
+NCA.US,D,20180904,000000,8.82105,8.83938,8.70323,8.80371,96126.953961356,0
+NCA.US,D,20180905,000000,8.80371,8.80371,8.69382,8.73039,23881.626848936,0
+NCA.US,D,20180906,000000,8.75813,8.75813,8.66717,8.67599,60186.947259559,0
+NCA.US,D,20180907,000000,8.72117,8.73039,8.63961,8.66717,75890.390969524,0
+NCA.US,D,20180910,000000,8.68451,8.70323,8.6307,8.64883,16809.476375354,0
+NCA.US,D,20180911,000000,8.65755,8.72117,8.65755,8.68451,20681.599858108,0
+NCA.US,D,20180912,000000,8.68451,8.68451,8.63961,8.67599,40650.73706862,0
+NCA.US,D,20180913,000000,8.67599,8.70323,8.66717,8.66717,51325.566935852,0
+NCA.US,D,20180914,000000,8.64883,8.71176,8.64883,8.66717,70570.131652068,0
+NCA.US,D,20180917,000000,8.64883,8.73969,8.58492,8.63961,89358.558809199,0
+NCA.US,D,20180918,000000,8.60325,8.72117,8.59423,8.59423,70572.14995985,0
+NCA.US,D,20180919,000000,8.66717,8.68451,8.56698,8.5757,37061.176675564,0
+NCA.US,D,20180920,000000,8.55766,8.58492,8.50336,8.50336,98211.865901772,0
+NCA.US,D,20180921,000000,8.50336,8.55667,8.46669,8.46669,79333.624048272,0
+NCA.US,D,20180924,000000,8.50336,8.56708,8.50336,8.53933,31611.74565996,0
+NCA.US,D,20180925,000000,8.55766,8.58492,8.53071,8.55766,60117.315641026,0
+NCA.US,D,20180926,000000,8.54864,8.62158,8.50723,8.52109,40897.979772106,0
+NCA.US,D,20180927,000000,8.56698,8.59423,8.51218,8.53071,39341.864470984,0
+NCA.US,D,20180928,000000,8.54864,8.54864,8.47591,8.51218,54993.841332467,0
+NCA.US,D,20181001,000000,8.49405,8.5757,8.41249,8.42112,105958.13117507,0
+NCA.US,D,20181002,000000,8.37613,8.50336,8.37613,8.46669,150683.83165868,0
+NCA.US,D,20181003,000000,8.44866,8.44866,8.36671,8.40319,59428.063532941,0
+NCA.US,D,20181004,000000,8.38485,8.39624,8.27584,8.32777,149249.82397847,0
+NCA.US,D,20181005,000000,8.3034,8.35463,8.3034,8.33025,124714.26540766,0
+NCA.US,D,20181008,000000,8.28466,8.33966,8.27584,8.28466,80098.562698239,0
+NCA.US,D,20181009,000000,8.28466,8.3034,8.23937,8.27704,110113.8269014,0
+NCA.US,D,20181010,000000,8.27584,8.28466,8.21213,8.26683,92821.974965783,0
+NCA.US,D,20181011,000000,8.3034,8.3034,8.16694,8.23046,99145.333251666,0
+NCA.US,D,20181012,000000,8.24859,8.26693,8.22105,8.23937,81168.265823524,0
+NCA.US,D,20181015,000000,8.3037,8.31934,8.25751,8.26693,61748.10833014,0
+NCA.US,D,20181016,000000,8.25751,8.3579,8.23046,8.3579,73994.190806872,0
+NCA.US,D,20181017,000000,8.3579,8.3579,8.28486,8.3037,36951.17890136,0
+NCA.US,D,20181018,000000,8.39436,8.39436,8.25751,8.29408,81459.911298249,0
+NCA.US,D,20181019,000000,8.32153,8.36721,8.29041,8.3579,37460.801616708,0
+NCA.US,D,20181022,000000,8.31261,8.37662,8.26693,8.26693,47624.9996147,0
+NCA.US,D,20181023,000000,8.27604,8.33054,8.25751,8.26693,88950.860636921,0
+NCA.US,D,20181024,000000,8.31261,8.32153,8.26693,8.29408,59038.530130715,0
+NCA.US,D,20181025,000000,8.26693,8.3027,8.25751,8.27604,93943.144939549,0
+NCA.US,D,20181026,000000,8.28486,8.29408,8.25751,8.25751,40753.670765582,0
+NCA.US,D,20181029,000000,8.29408,8.29418,8.25751,8.29408,55853.640448262,0
+NCA.US,D,20181030,000000,8.29408,8.29408,8.25751,8.27604,48732.041433982,0
+NCA.US,D,20181031,000000,8.29408,8.29408,8.25751,8.29408,70000.968857105,0
+NCA.US,D,20181101,000000,8.3037,8.32153,8.25751,8.28486,109896.85881468,0
+NCA.US,D,20181102,000000,8.25751,8.28486,8.25751,8.26693,54466.053847067,0
+NCA.US,D,20181105,000000,8.32153,8.32549,8.25751,8.29408,84450.034279589,0
+NCA.US,D,20181106,000000,8.28486,8.29408,8.25751,8.25751,79164.086194453,0
+NCA.US,D,20181107,000000,8.29408,8.3037,8.25751,8.26693,35863.311006023,0
+NCA.US,D,20181108,000000,8.29408,8.31379,8.26693,8.3037,48101.320251621,0
+NCA.US,D,20181109,000000,8.33054,8.38534,8.3037,8.38534,64844.192470116,0
+NCA.US,D,20181112,000000,8.38534,8.43082,8.36721,8.41308,69211.810513734,0
+NCA.US,D,20181113,000000,8.38534,8.44945,8.37672,8.44024,28961.70754015,0
+NCA.US,D,20181114,000000,8.47691,8.54072,8.43082,8.46323,104200.18509558,0
+NCA.US,D,20181115,000000,8.44024,8.54072,8.44024,8.50435,62182.044503606,0
+NCA.US,D,20181116,000000,8.49513,8.54072,8.48593,8.50435,38952.331068756,0
+NCA.US,D,20181119,000000,8.44945,8.52249,8.37167,8.44945,86849.802234237,0
+NCA.US,D,20181120,000000,8.4217,8.43082,8.28446,8.28526,86709.52984328,0
+NCA.US,D,20181121,000000,8.28446,8.31439,8.28446,8.28446,55476.216892737,0
+NCA.US,D,20181123,000000,8.28446,8.3576,8.28446,8.3576,26967.619449995,0
+NCA.US,D,20181126,000000,8.36691,8.37642,8.3032,8.3032,115134.36751301,0
+NCA.US,D,20181127,000000,8.33025,8.36691,8.29358,8.31222,68485.219711653,0
+NCA.US,D,20181128,000000,8.34878,8.36394,8.28446,8.3032,115963.89201205,0
+NCA.US,D,20181129,000000,8.31222,8.3576,8.3032,8.32123,163814.94209851,0
+NCA.US,D,20181130,000000,8.32123,8.37642,8.3032,8.3576,90699.724331372,0
+NCA.US,D,20181203,000000,8.34878,8.44945,8.33966,8.4217,115077.85489506,0
+NCA.US,D,20181204,000000,8.44024,8.51337,8.44024,8.51337,169474.2771236,0
+NCA.US,D,20181206,000000,8.48593,8.54072,8.39417,8.5319,59154.58282827,0
+NCA.US,D,20181207,000000,8.47691,8.49513,8.4217,8.45837,98957.630627795,0
+NCA.US,D,20181210,000000,8.51337,8.54072,8.43082,8.4878,81792.932082536,0
+NCA.US,D,20181211,000000,8.51337,8.52734,8.44945,8.46759,79374.999357834,0
+NCA.US,D,20181212,000000,8.43082,8.50435,8.43082,8.46759,69245.112592163,0
+NCA.US,D,20181213,000000,8.40357,8.423,8.32975,8.3572,180795.97463546,0
+NCA.US,D,20181214,000000,8.29328,8.33817,8.26563,8.29328,133939.9502863,0
+NCA.US,D,20181217,000000,8.29328,8.32876,8.25632,8.3026,179553.70619469,0
+NCA.US,D,20181218,000000,8.3572,8.3572,8.19211,8.2474,199896.23034515,0
+NCA.US,D,20181219,000000,8.2379,8.27495,8.21946,8.25632,167804.12743271,0
+NCA.US,D,20181220,000000,8.2379,8.32975,8.2379,8.31162,169865.82883362,0
+NCA.US,D,20181221,000000,8.32975,8.3572,8.27495,8.33916,115378.58275481,0
+NCA.US,D,20181224,000000,8.38495,8.5321,8.3572,8.48602,48096.274482161,0
+NCA.US,D,20181226,000000,8.43072,8.43072,8.3026,8.31162,90398.996471622,0
+NCA.US,D,20181227,000000,8.33916,8.3572,8.26563,8.28387,100427.96784812,0
+NCA.US,D,20181228,000000,8.33916,8.38138,8.31162,8.37613,75665.349651656,0
+NCA.US,D,20181231,000000,8.36651,8.39387,8.32084,8.3572,184036.36778197,0
+NCA.US,D,20190102,000000,8.41288,8.49523,8.38495,8.46759,75422.143563739,0
+NCA.US,D,20190103,000000,8.49523,8.54092,8.47691,8.54092,87322.08625559,0
+NCA.US,D,20190104,000000,8.49523,8.52269,8.48602,8.52269,32656.219937951,0
+NCA.US,D,20190107,000000,8.54092,8.62376,8.52269,8.5321,47708.759387718,0
+NCA.US,D,20190108,000000,8.55955,8.61444,8.55311,8.56895,40453.952059723,0
+NCA.US,D,20190109,000000,8.6513,8.6513,8.57787,8.62376,34053.898078064,0
+NCA.US,D,20190110,000000,8.59621,8.6513,8.54577,8.55034,65394.181341136,0
+NCA.US,D,20190111,000000,8.57787,8.65091,8.54825,8.62376,56633.716406607,0
+NCA.US,D,20190114,000000,8.67004,8.707,8.63763,8.707,17919.54565631,0
+NCA.US,D,20190115,000000,8.6423,8.707,8.56875,8.707,64338.606370336,0
+NCA.US,D,20190116,000000,8.707,8.76209,8.58699,8.76209,35944.043317366,0
+NCA.US,D,20190117,000000,8.71572,8.75268,8.69749,8.72512,24997.751053244,0
+NCA.US,D,20190118,000000,8.71572,8.75268,8.6854,8.71572,31707.615279679,0
+NCA.US,D,20190122,000000,8.71572,8.74079,8.54072,8.58699,31370.557879824,0
+NCA.US,D,20190123,000000,8.54072,8.58699,8.52229,8.54072,63242.665243864,0
+NCA.US,D,20190124,000000,8.57767,8.6423,8.55014,8.55014,65727.202125423,0
+NCA.US,D,20190125,000000,8.59611,8.60533,8.54072,8.60533,40391.384518432,0
+NCA.US,D,20190128,000000,8.60533,8.61454,8.56875,8.56875,33853.0764536,0
+NCA.US,D,20190129,000000,8.61444,8.63308,8.54072,8.58699,71829.555709008,0
+NCA.US,D,20190130,000000,8.63308,8.6423,8.56875,8.56875,34923.788732778,0
+NCA.US,D,20190131,000000,8.56875,8.69749,8.56875,8.59611,46982.168585638,0
+NCA.US,D,20190201,000000,8.62376,8.6624,8.61444,8.6423,17383.684939775,0
+NCA.US,D,20190204,000000,8.6423,8.6423,8.58699,8.60325,40738.533457205,0
+NCA.US,D,20190205,000000,8.63308,8.6514,8.59611,8.6423,43086.834563372,0
+NCA.US,D,20190206,000000,8.63308,8.67004,8.63308,8.6514,18608.797764395,0
+NCA.US,D,20190207,000000,8.66052,8.68817,8.6423,8.6423,31998.251600512,0
+NCA.US,D,20190208,000000,8.6514,8.707,8.63298,8.66082,69585.197453692,0
+NCA.US,D,20190211,000000,8.6423,8.72512,8.6423,8.69749,23689.887609499,0
+NCA.US,D,20190212,000000,8.73444,8.73444,8.67004,8.707,45171.746503787,0
+NCA.US,D,20190213,000000,8.69749,8.72512,8.68261,8.69749,26451.941811297,0
+NCA.US,D,20190214,000000,8.73454,8.74376,8.71582,8.74376,18806.591927183,0
+NCA.US,D,20190215,000000,8.72522,8.75288,8.707,8.71582,42027.222977005,0
+NCA.US,D,20190219,000000,8.707,8.72147,8.6513,8.68817,118192.10380509,0
+NCA.US,D,20190220,000000,8.71582,8.74644,8.59581,8.68817,123950.33591158,0
+NCA.US,D,20190221,000000,8.68817,8.68817,8.6421,8.6421,69109.885970664,0
+NCA.US,D,20190222,000000,8.6421,8.66994,8.6298,8.66994,86008.167888494,0
+NCA.US,D,20190225,000000,8.66994,8.707,8.6513,8.707,67160.200651748,0
+NCA.US,D,20190226,000000,8.68817,8.7173,8.68817,8.707,25173.343830413,0
+NCA.US,D,20190227,000000,8.71582,8.71582,8.66994,8.66994,23633.37499156,0
+NCA.US,D,20190228,000000,8.707,8.707,8.6421,8.707,82243.014718269,0
+NCA.US,D,20190301,000000,8.72522,8.76229,8.6946,8.76229,83864.725022358,0
+NCA.US,D,20190304,000000,8.76229,8.78083,8.72522,8.78083,41445.950335341,0
+NCA.US,D,20190305,000000,8.78083,8.78083,8.71582,8.77151,12823.318502829,0
+NCA.US,D,20190306,000000,8.77151,8.80827,8.74346,8.80827,17667.257183366,0
+NCA.US,D,20190307,000000,8.80827,8.83571,8.74376,8.8268,35052.960430925,0
+NCA.US,D,20190308,000000,8.8268,8.86356,8.79935,8.80827,31153.589793093,0
+NCA.US,D,20190311,000000,8.86356,8.86356,8.77151,8.8268,33820.783529063,0
+NCA.US,D,20190312,000000,8.8268,8.86356,8.8268,8.86356,41104.856319919,0
+NCA.US,D,20190313,000000,8.87297,8.87297,8.8268,8.87297,39370.120779953,0
+NCA.US,D,20190314,000000,8.85405,8.89181,8.8268,8.86356,22854.308187107,0
+NCA.US,D,20190315,000000,8.84503,8.86822,8.83571,8.83571,25615.353235012,0
+NCA.US,D,20190318,000000,8.88259,8.88259,8.79905,8.80827,24160.153323069,0
+NCA.US,D,20190319,000000,8.83571,8.83571,8.78053,8.79895,51249.880393968,0
+NCA.US,D,20190320,000000,8.84503,8.84503,8.80827,8.84503,15181.711147915,0
+NCA.US,D,20190321,000000,8.85405,8.87297,8.8268,8.8268,50729.156985811,0
+NCA.US,D,20190322,000000,8.84503,8.88259,8.83571,8.84503,75689.56934506,0
+NCA.US,D,20190325,000000,8.87297,8.89448,8.85405,8.85405,62135.623424582,0
+NCA.US,D,20190326,000000,8.90132,8.90132,8.84503,8.85405,42363.271222968,0
+NCA.US,D,20190327,000000,8.87872,8.91064,8.85405,8.86356,53726.344044393,0
+NCA.US,D,20190328,000000,8.90132,8.91064,8.88259,8.91064,48651.30912264,0
+NCA.US,D,20190329,000000,8.91064,8.91064,8.86356,8.86356,46836.850425222,0
+NCA.US,D,20190401,000000,8.91064,8.9467,8.86356,8.91064,62919.735998495,0
+NCA.US,D,20190402,000000,8.89181,8.91975,8.87297,8.91975,35809.825849758,0
+NCA.US,D,20190403,000000,8.91975,8.93847,8.90132,8.9243,29489.49502555,0
+NCA.US,D,20190404,000000,8.9467,8.9467,8.89181,8.91975,39199.573772242,0
+NCA.US,D,20190405,000000,8.92896,8.97504,8.91975,8.97504,36451.64772493,0
+NCA.US,D,20190408,000000,8.98366,8.98366,8.95166,8.97504,35880.466622183,0
+NCA.US,D,20190409,000000,8.97504,9.00269,8.93847,8.93847,15307.855384387,0
+NCA.US,D,20190410,000000,8.99348,9.02191,8.96553,9.02191,39755.617566612,0
+NCA.US,D,20190411,000000,9.02191,9.02191,8.93847,8.96553,60410.979423534,0
+NCA.US,D,20190412,000000,8.95631,9.00269,8.91975,8.9467,57538.927447532,0
+NCA.US,D,20190415,000000,8.97504,9.06849,8.96553,9.06849,51592.992717173,0
+NCA.US,D,20190416,000000,9.02191,9.06849,8.98366,9.02191,29956.733277443,0
+NCA.US,D,20190417,000000,9.04074,9.17026,9.02191,9.17026,73855.936723698,0
+NCA.US,D,20190418,000000,9.11555,9.11555,8.94968,8.96553,34797.644496304,0
+NCA.US,D,20190422,000000,8.95631,9.08662,8.93847,9.08662,31123.315176339,0
+NCA.US,D,20190423,000000,9.09654,9.10585,9.01596,9.08662,36819.988895428,0
+NCA.US,D,20190424,000000,9.11555,9.11555,9.0121,9.04074,30738.827543572,0
+NCA.US,D,20190425,000000,9.06849,9.13399,9.05055,9.09654,52981.588472262,0
+NCA.US,D,20190426,000000,9.17026,9.17026,9.05055,9.05055,39336.818701524,0
+NCA.US,D,20190429,000000,9.06849,9.06849,9.05927,9.06402,28489.423518798,0
+NCA.US,D,20190430,000000,9.06849,9.11555,9.05927,9.0782,64347.688755362,0
+NCA.US,D,20190501,000000,9.11555,9.13399,9.07641,9.10585,49055.979833243,0
+NCA.US,D,20190502,000000,9.11555,9.11555,9.08662,9.08662,37049.066828863,0
+NCA.US,D,20190503,000000,9.11555,9.11555,9.05927,9.0782,42804.271473675,0
+NCA.US,D,20190506,000000,9.11555,9.12804,9.0782,9.09654,29032.348312574,0
+NCA.US,D,20190507,000000,9.10585,9.14826,9.0782,9.0782,35351.669982891,0
+NCA.US,D,20190508,000000,9.14241,9.14241,9.0782,9.12517,33545.284516608,0
+NCA.US,D,20190509,000000,9.15192,9.15192,9.08662,9.08662,22866.418033808,0
+NCA.US,D,20190510,000000,9.09851,9.13676,9.09654,9.12517,24126.85124464,0
+NCA.US,D,20190513,000000,9.15192,9.15192,9.10585,9.13399,41537.783339493,0
+NCA.US,D,20190514,000000,9.14241,9.16054,9.08662,9.14727,52746.455615477,0
+NCA.US,D,20190515,000000,9.14241,9.19939,9.14241,9.17026,57677.181530706,0
+NCA.US,D,20190516,000000,9.18978,9.29224,9.15192,9.21673,62820.838917101,0
+NCA.US,D,20190517,000000,9.18006,9.23586,9.1761,9.23586,10843.358567159,0
+NCA.US,D,20190520,000000,9.16054,9.22545,9.16054,9.19939,46525.021872662,0
+NCA.US,D,20190521,000000,9.22644,9.28243,9.18006,9.23586,59058.713208551,0
+NCA.US,D,20190522,000000,9.27371,9.31196,9.18978,9.18978,37924.003253034,0
+NCA.US,D,20190523,000000,9.2638,9.31196,9.18978,9.25716,41682.092346017,0
+NCA.US,D,20190524,000000,9.31978,9.37509,9.23586,9.25518,50277.056042295,0
+NCA.US,D,20190528,000000,9.29898,9.32771,9.2638,9.29224,46007.32592618,0
+NCA.US,D,20190529,000000,9.3297,9.33911,9.25518,9.28243,58293.774558583,0
+NCA.US,D,20190530,000000,9.33911,9.34793,9.28243,9.30185,33312.169967607,0
+NCA.US,D,20190531,000000,9.29224,9.34793,9.20692,9.2638,113135.23365339,0
+NCA.US,D,20190603,000000,9.23586,9.35765,9.23586,9.27371,34664.43618259,0
+NCA.US,D,20190604,000000,9.30185,9.35765,9.28243,9.31196,31319.091031344,0
+NCA.US,D,20190605,000000,9.3297,9.35765,9.31196,9.35765,42369.326146319,0
+NCA.US,D,20190606,000000,9.34793,9.36517,9.29224,9.36517,32552.277087098,0
+NCA.US,D,20190607,000000,9.36517,9.39272,9.31196,9.38479,46586.580260061,0
+NCA.US,D,20190610,000000,9.40193,9.42175,9.3297,9.38479,54132.023908889,0
+NCA.US,D,20190611,000000,9.40193,9.42175,9.3297,9.3297,32512.920085318,0
+NCA.US,D,20190612,000000,9.43959,9.43959,9.37509,9.41185,29205.922781961,0
+NCA.US,D,20190613,000000,9.42175,9.43959,9.35765,9.35765,62750.198144676,0
+NCA.US,D,20190614,000000,9.41185,9.43959,9.35765,9.40193,53607.263885163,0
+NCA.US,D,20190617,000000,9.41185,9.43959,9.37509,9.43959,19092.182478556,0
+NCA.US,D,20190618,000000,9.43959,9.43959,9.36517,9.39272,41665.945883749,0
+NCA.US,D,20190619,000000,9.42175,9.42969,9.33911,9.35765,112240.11415139,0
+NCA.US,D,20190620,000000,9.35765,9.38479,9.30185,9.33911,66845.344637513,0
+NCA.US,D,20190621,000000,9.37509,9.37509,9.33911,9.34793,18871.177776257,0
+NCA.US,D,20190624,000000,9.38479,9.38875,9.35765,9.35765,22448.628322613,0
+NCA.US,D,20190625,000000,9.35765,9.35765,9.34793,9.34793,48245.629258145,0
+NCA.US,D,20190626,000000,9.38479,9.43959,9.35765,9.39272,81513.396454513,0
+NCA.US,D,20190627,000000,9.37509,9.40193,9.35765,9.36517,43248.299186057,0
+NCA.US,D,20190628,000000,9.38479,9.43067,9.38479,9.43067,31303.953722968,0
+NCA.US,D,20190701,000000,9.43959,9.43959,9.4158,9.4168,36200.368405876,0
+NCA.US,D,20190702,000000,9.43959,9.4495,9.38777,9.41185,45962.923154941,0
+NCA.US,D,20190703,000000,9.40193,9.4495,9.40193,9.4495,18228.346747194,0
+NCA.US,D,20190705,000000,9.46733,9.52481,9.44356,9.52481,13789.078777261,0
+NCA.US,D,20190708,000000,9.51589,9.54462,9.42769,9.4495,89335.348269688,0
+NCA.US,D,20190709,000000,9.47725,9.57337,9.47725,9.57337,44727.718791405,0
+NCA.US,D,20190710,000000,9.59219,9.84191,9.55454,9.56445,53067.366553062,0
+NCA.US,D,20190711,000000,9.65759,9.68435,9.56445,9.68435,46370.62132722,0
+NCA.US,D,20190712,000000,9.63976,9.63976,9.39173,9.5149,81263.126289352,0
+NCA.US,D,20190715,000000,9.58328,9.71309,9.58328,9.71309,19675.473428005,0
+NCA.US,D,20190716,000000,9.6675,9.72102,9.57337,9.57337,27778.979178986,0
+NCA.US,D,20190717,000000,9.62093,9.6675,9.505,9.53473,38412.433736656,0
+NCA.US,D,20190718,000000,9.54462,9.64868,9.54462,9.62093,20604.904162333,0
+NCA.US,D,20190719,000000,9.63976,9.74083,9.57734,9.68435,33838.948299115,0
+NCA.US,D,20190722,000000,9.63976,9.63976,9.56445,9.57337,29075.741929921,0
+NCA.US,D,20190723,000000,9.60111,9.60111,9.54462,9.58328,22619.175330323,0
+NCA.US,D,20190724,000000,9.59219,9.62093,9.52481,9.57337,59412.926224565,0
+NCA.US,D,20190725,000000,9.59219,9.62093,9.55454,9.59219,46767.218806689,0
+NCA.US,D,20190726,000000,9.60111,9.74083,9.53968,9.74083,46376.67625057,0
+NCA.US,D,20190729,000000,9.74083,9.80326,9.6675,9.6675,46554.287335523,0
+NCA.US,D,20190730,000000,9.71309,9.82209,9.71309,9.82209,48723.968202847,0
+NCA.US,D,20190731,000000,9.832,9.84191,9.73092,9.75967,49265.883842733,0
+NCA.US,D,20190801,000000,9.80326,9.80326,9.72102,9.74975,48949.009520714,0
+NCA.US,D,20190802,000000,9.71309,9.85182,9.70318,9.85182,53378.18595173,0
+NCA.US,D,20190805,000000,9.86173,9.90137,9.81317,9.90137,65521.334731501,0
+NCA.US,D,20190806,000000,9.90137,9.92119,9.85182,9.88155,49336.524615157,0
+NCA.US,D,20190807,000000,9.9301,10.0134,9.85182,9.89145,125682.04398987,0
+NCA.US,D,20190808,000000,9.9588,9.9588,9.832,9.86668,50714.019677435,0
+NCA.US,D,20190809,000000,9.9588,9.9588,9.73092,9.74975,92114.558087645,0
+NCA.US,D,20190812,000000,9.90137,9.90137,9.76858,9.832,54047.254981979,0
+NCA.US,D,20190813,000000,9.91127,9.9588,9.86173,9.9588,59529.988076011,0
+NCA.US,D,20190814,000000,9.97771,9.99445,9.92119,9.92119,35909.732085044,0
+NCA.US,D,20190815,000000,9.98458,9.98458,9.84984,9.90137,32579.524242176,0
+NCA.US,D,20190816,000000,9.89145,9.98458,9.82803,9.832,68079.539847158,0
+NCA.US,D,20190819,000000,9.88155,9.94898,9.87461,9.91127,21855.245834246,0
+NCA.US,D,20190820,000000,9.9301,9.96874,9.88749,9.90137,29182.71224245,0
+NCA.US,D,20190821,000000,9.89145,9.96874,9.89145,9.91127,53337.819796058,0
+NCA.US,D,20190822,000000,9.94898,9.98458,9.82209,9.85182,44844.780642852,0
+NCA.US,D,20190823,000000,9.85182,9.9588,9.81317,9.88155,38316.564116936,0
+NCA.US,D,20190826,000000,9.89145,9.9588,9.82209,9.90632,44113.144071312,0
+NCA.US,D,20190827,000000,9.9588,9.96874,9.85182,9.89145,35819.917388677,0
+NCA.US,D,20190828,000000,9.9588,9.99445,9.93706,9.94898,30920.475244092,0
+NCA.US,D,20190829,000000,10.0232,10.0312,9.97771,10.0312,48017.560478603,0
+NCA.US,D,20190830,000000,10.0689,10.0689,9.9301,9.97771,51998.672581669,0
+NCA.US,D,20190903,000000,10.0689,10.0689,9.97472,10.0689,51758.493955425,0
+NCA.US,D,20190904,000000,10.0876,10.0876,10.0549,10.0689,35035.804814765,0
+NCA.US,D,20190905,000000,10.1174,10.1174,9.80326,9.94898,84897.089453647,0
+NCA.US,D,20190906,000000,9.93904,9.96874,9.89145,9.90137,20321.331918743,0
+NCA.US,D,20190909,000000,9.96874,9.96874,9.832,9.92119,65097.490096953,0
+NCA.US,D,20190910,000000,9.9301,9.9301,9.84191,9.92119,27650.816634729,0
+NCA.US,D,20190911,000000,9.94898,9.96874,9.92119,9.96874,32314.116768638,0
+NCA.US,D,20190912,000000,9.99445,9.99445,9.6913,9.74778,52218.668130077,0
+NCA.US,D,20190913,000000,9.73886,9.74778,9.46436,9.49212,102850.94634227,0
+NCA.US,D,20190916,000000,9.48418,9.56246,9.44454,9.55256,72596.512666759,0
+NCA.US,D,20190917,000000,9.51292,9.67444,9.51292,9.58129,45937.694307648,0
+NCA.US,D,20190918,000000,9.58129,9.66553,9.58129,9.61895,27182.569228944,0
+NCA.US,D,20190919,000000,9.67444,9.71111,9.65561,9.70119,32252.55838124,0
+NCA.US,D,20190920,000000,9.72894,9.81317,9.6913,9.76659,32908.508410896,0
+NCA.US,D,20190923,000000,9.80326,9.832,9.7339,9.832,27197.706537321,0
+NCA.US,D,20190924,000000,9.81317,9.87163,9.81317,9.86173,45865.035227438,0
+NCA.US,D,20190925,000000,9.86173,9.9588,9.85182,9.9588,44818.542641665,0
+NCA.US,D,20190926,000000,9.9588,9.99445,9.9588,9.97771,22036.893534766,0
+NCA.US,D,20190927,000000,9.97771,9.98458,9.94898,9.98458,37546.579697509,0
+NCA.US,D,20190930,000000,9.98458,10.0034,9.9588,10.0034,21665.524902591,0
+NCA.US,D,20191001,000000,10.0034,10.0411,9.9588,10.0034,53889.826974862,0
+NCA.US,D,20191002,000000,10.0034,10.0411,9.9588,9.96874,28471.258748746,0
+NCA.US,D,20191003,000000,10.0034,10.0589,9.9588,10.049,24246.940557762,0
+NCA.US,D,20191004,000000,10.0589,10.0589,10.0034,10.0411,60505.839889361,0
+NCA.US,D,20191007,000000,10.0589,10.0876,10.0134,10.0876,24190.427939822,0
+NCA.US,D,20191008,000000,10.0976,10.0976,10.0302,10.0589,59410.907916781,0
+NCA.US,D,20191009,000000,10.0589,10.0589,9.9588,9.96874,28994.000464687,0
+NCA.US,D,20191010,000000,9.96874,9.99056,9.87163,9.88155,36027.803090383,0
+NCA.US,D,20191011,000000,9.85182,9.85479,9.74778,9.74778,24838.304738343,0
+NCA.US,D,20191014,000000,9.87163,9.87163,9.74778,9.76659,16492.602053335,0
+NCA.US,D,20191015,000000,9.76659,9.832,9.76659,9.82209,30741.855005247,0
+NCA.US,D,20191016,000000,9.832,9.87163,9.80326,9.87163,15826.560484761,0
+NCA.US,D,20191017,000000,9.85182,9.9301,9.84884,9.9301,35593.866916918,0
+NCA.US,D,20191018,000000,9.90137,9.90137,9.832,9.832,12505.435026918,0
+NCA.US,D,20191021,000000,9.82209,9.87163,9.80326,9.81317,34694.710799343,0
+NCA.US,D,20191022,000000,9.81317,9.92119,9.81317,9.8984,16679.295523315,0
+NCA.US,D,20191023,000000,9.89145,9.93904,9.86271,9.91127,13447.984761839,0
+NCA.US,D,20191024,000000,9.92119,9.96874,9.89145,9.96874,16727.734910119,0
+NCA.US,D,20191025,000000,9.97771,10.0312,9.88155,9.90137,43464.258118898,0
+NCA.US,D,20191028,000000,9.90137,9.96874,9.81317,9.96874,39885.798418652,0
+NCA.US,D,20191029,000000,9.96874,9.97771,9.82209,9.82209,34791.589572954,0
+NCA.US,D,20191030,000000,9.89145,9.97771,9.88155,9.97771,16080.86726549,0
+NCA.US,D,20191031,000000,9.97771,9.98458,9.90137,9.94898,24789.865351538,0
+NCA.US,D,20191101,000000,9.9588,10.0312,9.90137,10.0312,28695.29091272,0
+NCA.US,D,20191104,000000,10.0134,10.0134,9.90137,9.97771,30834.69716329,0
+NCA.US,D,20191105,000000,10.0034,10.0411,9.99445,10.0411,24153.089245826,0
+NCA.US,D,20191106,000000,10.0411,10.0679,10.0034,10.0411,8464.7828442377,0
+NCA.US,D,20191107,000000,10.0886,10.0886,9.97771,10.0153,21380.94350511,0
+NCA.US,D,20191108,000000,9.98458,10.1738,9.98458,10.0599,23102.560044484,0
+NCA.US,D,20191111,000000,10.1283,10.1283,9.9588,9.9588,11915.080000228,0
+NCA.US,D,20191112,000000,10.0034,10.0034,9.88155,9.89145,24040.064009946,0
+NCA.US,D,20191113,000000,9.9301,10.0034,9.9301,9.98458,18328.25298248,0
+NCA.US,D,20191114,000000,9.93904,10.0411,9.93904,9.99445,19796.571895018,0
+NCA.US,D,20191115,000000,9.93904,9.93904,9.80228,9.84191,93771.588777947,0
+NCA.US,D,20191118,000000,9.80228,9.91127,9.70912,9.75669,72276.610883065,0
+NCA.US,D,20191119,000000,9.70912,9.78542,9.69922,9.7656,28310.803279953,0
+NCA.US,D,20191120,000000,9.77552,9.832,9.75669,9.82209,40863.668539785,0
+NCA.US,D,20191121,000000,9.75669,9.79236,9.71804,9.73786,66101.598219272,0
+NCA.US,D,20191122,000000,9.71804,9.80228,9.71804,9.79236,57307.831206315,0
+NCA.US,D,20191125,000000,9.74678,9.77552,9.71804,9.7656,36879.528975044,0
+NCA.US,D,20191126,000000,9.74678,9.80228,9.70912,9.70912,45334.220280364,0
+NCA.US,D,20191127,000000,9.69922,9.73588,9.65462,9.66354,67241.942116982,0
+NCA.US,D,20191129,000000,9.64471,9.71804,9.64471,9.66354,19924.734439274,0
+NCA.US,D,20191202,000000,9.72795,9.77552,9.68038,9.77552,71672.127701889,0
+NCA.US,D,20191203,000000,9.78542,9.83695,9.77552,9.78542,38643.529977873,0
+NCA.US,D,20191204,000000,9.84191,9.88155,9.79236,9.80228,30077.831744457,0
+NCA.US,D,20191205,000000,9.82209,9.94699,9.72795,9.93904,45554.215828772,0
+NCA.US,D,20191206,000000,9.90137,9.9588,9.84191,9.9588,31170.745409254,0
+NCA.US,D,20191209,000000,9.97771,10.1471,9.94202,9.98458,107081.31945661,0
+NCA.US,D,20191210,000000,10.0134,10.1134,10.0034,10.0699,47093.175513733,0
+NCA.US,D,20191211,000000,10.0986,10.1561,10.0886,10.1471,28005.029650745,0
+NCA.US,D,20191212,000000,10.2016,10.2115,10.1065,10.1649,37662.632395064,0
+NCA.US,D,20191213,000000,10.1818,10.2313,10.1204,10.1451,31516.885194133,0
+NCA.US,D,20191216,000000,10.1649,10.1649,10.1065,10.1164,35604.967609727,0
+NCA.US,D,20191217,000000,10.1918,10.2016,10.0966,10.1551,45271.652739074,0
+NCA.US,D,20191218,000000,10.1551,10.1551,10.0391,10.0391,20543.345774934,0
+NCA.US,D,20191219,000000,10.0966,10.1352,9.97572,9.97572,39336.818701524,0
+NCA.US,D,20191220,000000,9.99256,10.0966,9.9192,10.0213,26969.63775778,0
+NCA.US,D,20191223,000000,10.0866,10.1263,9.99256,10.0391,29472.339409389,0
+NCA.US,D,20191224,000000,10.0391,10.0391,9.99644,10.0213,18511.918990785,0
+NCA.US,D,20191226,000000,10.0391,10.0391,10.0014,10.0014,21504.060279907,0
+NCA.US,D,20191227,000000,9.99256,10.0114,9.98369,9.99256,19387.864568847,0
+NCA.US,D,20191230,000000,10.0014,10.0579,9.97572,10.0579,25408.476687199,0
+NCA.US,D,20191231,000000,10.1352,10.1738,9.95682,10.1352,41296.595559358,0
+NCA.US,D,20200102,000000,10.1164,10.1551,10.0768,10.1263,15172.628762889,0
+NCA.US,D,20200103,000000,10.1065,10.1263,10.0966,10.1065,18396.875447121,0
+NCA.US,D,20200106,000000,10.1352,10.1551,10.0014,10.0213,43444.075041063,0
+NCA.US,D,20200107,000000,10.1065,10.1649,10.1065,10.1649,31417.988112739,0
+NCA.US,D,20200108,000000,10.1818,10.2115,10.1352,10.2115,54515.502387765,0
+NCA.US,D,20200109,000000,10.1649,10.1649,10.0064,10.0679,115279.68567342,0
+NCA.US,D,20200110,000000,10.0679,10.0966,10.0391,10.0966,28461.167209828,0
+NCA.US,D,20200113,000000,10.0966,10.1649,10.048,10.1649,23081.367812756,0
+NCA.US,D,20200114,000000,10.2413,10.2512,10.2185,10.2512,33275.840427503,0
+NCA.US,D,20200115,000000,10.2512,10.2512,10.1918,10.2016,42038.323669815,0
+NCA.US,D,20200116,000000,10.2512,10.2512,10.1649,10.2413,28784.096455197,0
+NCA.US,D,20200117,000000,10.1918,10.271,10.1808,10.261,55473.189431062,0
+NCA.US,D,20200121,000000,10.261,10.261,10.1551,10.1551,47526.102533306,0
+NCA.US,D,20200122,000000,10.1551,10.2115,10.1451,10.1451,20601.876700658,0
+NCA.US,D,20200123,000000,10.261,10.261,10.1451,10.1451,34709.848107719,0
+NCA.US,D,20200124,000000,10.2115,10.261,10.1451,10.261,44195.894690437,0
+NCA.US,D,20200127,000000,10.261,10.276,10.1649,10.261,65606.10365841,0
+NCA.US,D,20200128,000000,10.2115,10.3086,10.2115,10.3086,26757.715440505,0
+NCA.US,D,20200129,000000,10.3562,10.3562,10.3175,10.3462,39281.315237476,0
+NCA.US,D,20200130,000000,10.3562,10.383,10.2115,10.2313,57747.82230313,0
+NCA.US,D,20200131,000000,10.3086,10.3265,10.261,10.3165,40690.0940704,0
+NCA.US,D,20200203,000000,10.3265,10.3265,10.261,10.3175,19571.530577152,0
+NCA.US,D,20200204,000000,10.3086,10.3265,10.261,10.2809,26830.374520714,0
+NCA.US,D,20200205,000000,10.3265,10.3265,10.271,10.2987,12526.627258646,0
+NCA.US,D,20200206,000000,10.271,10.3265,10.271,10.271,18249.538978921,0
+NCA.US,D,20200207,000000,10.3364,10.3562,10.271,10.2987,39537.640325988,0
+NCA.US,D,20200210,000000,10.3086,10.3462,10.271,10.2987,58728.719885939,0
+NCA.US,D,20200211,000000,10.3175,10.3364,10.271,10.2809,40555.876602793,0
+NCA.US,D,20200212,000000,10.3175,10.3462,10.271,10.2898,27131.102380463,0
+NCA.US,D,20200213,000000,10.3355,10.3355,10.269,10.2878,34094.264233735,0
+NCA.US,D,20200214,000000,10.3552,10.4197,10.3355,10.4097,71663.045316864,0
+NCA.US,D,20200218,000000,10.4197,10.4197,10.2789,10.3355,40404.503519027,0
+NCA.US,D,20200219,000000,10.3651,10.4197,10.3552,10.3859,37158.055449175,0
+NCA.US,D,20200220,000000,10.4097,10.4285,10.382,10.4285,41775.943657953,0
+NCA.US,D,20200221,000000,10.4285,10.4384,10.3859,10.4384,28279.519509308,0
+NCA.US,D,20200224,000000,10.4474,10.478,10.4384,10.4672,33925.735533809,0
+NCA.US,D,20200225,000000,10.5068,10.5068,10.3452,10.3452,40928.254388859,0
+NCA.US,D,20200226,000000,10.3355,10.382,10.2878,10.3255,32974.103413862,0
+NCA.US,D,20200227,000000,10.3909,10.3909,10.3076,10.3552,37478.96638676,0
+NCA.US,D,20200228,000000,10.0193,10.1808,9.99943,9.99943,54373.211689023,0
+NCA.US,D,20200302,000000,9.99943,10.4008,9.99943,10.3651,58112.126858062,0
+NCA.US,D,20200303,000000,10.4197,10.5068,10.38,10.4969,42811.335550918,0
+NCA.US,D,20200304,000000,10.4672,10.4771,10.2343,10.3255,56577.203788668,0
+NCA.US,D,20200305,000000,10.3909,10.4672,10.3255,10.3355,24148.043476367,0
+NCA.US,D,20200306,000000,10.3355,10.3355,10.2393,10.269,33738.032909937,0
+NCA.US,D,20200309,000000,10.3165,10.3165,9.92515,10.0659,63247.711013323,0
+NCA.US,D,20200310,000000,10.2195,10.2195,9.92515,9.92515,47154.733901132,0
+NCA.US,D,20200311,000000,9.95384,9.96378,9.69227,9.79633,81498.259146136,0
+NCA.US,D,20200312,000000,8.73653,9.15757,8.72722,8.91856,130552.2206716,0
+NCA.US,D,20200313,000000,9.30185,9.30185,9.00923,9.06195,78479.879855828,0
+NCA.US,D,20200316,000000,8.94699,9.30185,8.90875,8.93769,80780.750729082,0
+NCA.US,D,20200317,000000,9.0238,9.06195,8.83236,9.04283,183827.47292636,0
+NCA.US,D,20200318,000000,9.04283,9.04283,8.36235,8.91301,172853.93350717,0
+NCA.US,D,20200319,000000,8.80361,8.82739,8.38246,8.5645,257952.85373917,0
+NCA.US,D,20200320,000000,8.82264,9.4168,8.61216,8.72722,172568.34295579,0
+NCA.US,D,20200323,000000,8.5645,8.61216,8.37296,8.44965,125893.96630715,0
+NCA.US,D,20200324,000000,8.55489,9.07157,8.55489,9.04283,76450.471379461,0
+NCA.US,D,20200325,000000,8.85147,9.70417,8.85147,9.43266,66885.710793184,0
+NCA.US,D,20200326,000000,9.32078,9.7121,9.32078,9.3947,143857.9147347,0
+NCA.US,D,20200327,000000,9.31196,9.57138,9.24448,9.28243,37406.307306552,0
+NCA.US,D,20200330,000000,9.4822,9.57138,9.33069,9.54165,44442.128240032,0
+NCA.US,D,20200331,000000,9.57138,9.84587,9.50004,9.57138,44149.473611415,0
+NCA.US,D,20200401,000000,9.62787,9.69227,9.09079,9.23487,55915.198835661,0
+NCA.US,D,20200402,000000,9.10981,9.31196,9.10981,9.11933,34258.756318095,0
+NCA.US,D,20200403,000000,9.16738,9.16738,8.98545,9.0238,29944.623430742,0
+NCA.US,D,20200406,000000,9.03331,9.12804,8.88032,8.89923,56931.416804681,0
+NCA.US,D,20200407,000000,9.05223,9.12903,8.99495,9.07047,33000.341415048,0
+NCA.US,D,20200408,000000,9.00437,9.33069,9.00437,9.31196,32702.641016972,0
+NCA.US,D,20200409,000000,9.59913,9.59913,9.46436,9.46436,18307.060750754,0
+NCA.US,D,20200413,000000,9.54165,9.54165,9.12903,9.27371,59448.246610777,0
+NCA.US,D,20200414,000000,9.43959,9.43959,9.30919,9.40095,20278.947455289,0
+NCA.US,D,20200415,000000,9.46932,9.46932,9.2313,9.34694,59568.335923899,0
+NCA.US,D,20200416,000000,9.30919,9.40095,9.30919,9.39173,28011.084574094,0
+NCA.US,D,20200417,000000,9.56841,9.56841,9.38281,9.47922,38676.832056301,0
+NCA.US,D,20200420,000000,9.53868,9.65462,9.40095,9.59616,69708.314228489,0
+NCA.US,D,20200421,000000,9.57832,9.57832,9.43464,9.46932,35580.747916325,0
+NCA.US,D,20200422,000000,9.59616,9.59616,9.26003,9.33712,72042.487180172,0
+NCA.US,D,20200423,000000,9.31791,9.33712,9.19276,9.2313,77474.762579615,0
+NCA.US,D,20200424,000000,9.19276,9.23586,9.06749,9.12517,72342.205886031,0
+NCA.US,D,20200427,000000,9.12517,9.12517,9.01032,9.01973,83632.619627248,0
+NCA.US,D,20200428,000000,9.04828,9.10585,9.02924,9.09654,37925.012406926,0
+NCA.US,D,20200429,000000,9.13488,9.31493,9.07731,9.18304,68595.217485857,0
+NCA.US,D,20200430,000000,9.26975,9.26975,9.13488,9.13488,42705.374392281,0
+NCA.US,D,20200501,000000,9.19276,9.21187,9.12517,9.21187,51137.864311982,0
+NCA.US,D,20200504,000000,9.2313,9.2313,9.17323,9.21187,53352.957104435,0
+NCA.US,D,20200505,000000,9.2313,9.31791,9.17323,9.31791,50551.545900858,0
+NCA.US,D,20200506,000000,9.34694,9.4495,9.31791,9.42969,56016.114224839,0
+NCA.US,D,20200507,000000,9.47922,9.53868,9.3838,9.53868,36264.95425495,0
+NCA.US,D,20200508,000000,9.46932,9.51391,9.42077,9.47922,34899.569039374,0
+NCA.US,D,20200511,000000,9.40095,9.47922,9.40095,9.47922,23299.345053382,0
+NCA.US,D,20200512,000000,9.4495,9.49905,9.4495,9.45941,6199.2323571951,0
+NCA.US,D,20200513,000000,9.42969,9.47031,9.31791,9.36428,22007.628071905,0
+NCA.US,D,20200514,000000,9.4178,9.4178,9.28729,9.40986,50091.371726207,0
+NCA.US,D,20200515,000000,9.47625,9.47625,9.33911,9.46634,58621.749573411,0
+NCA.US,D,20200518,000000,9.52581,9.52581,9.42672,9.46634,29073.723622137,0
+NCA.US,D,20200519,000000,9.48617,9.48617,9.39371,9.43661,44931.567877545,0
+NCA.US,D,20200520,000000,9.42672,9.56544,9.42672,9.55553,34829.937420842,0
+NCA.US,D,20200521,000000,9.56544,9.58526,9.49608,9.51589,21789.65083128,0
+NCA.US,D,20200522,000000,9.47625,9.6031,9.47625,9.59318,30469.383454467,0
+NCA.US,D,20200526,000000,9.6031,9.71706,9.56544,9.6794,21472.776509263,0
+NCA.US,D,20200527,000000,9.72696,9.72696,9.62291,9.69723,29483.440102199,0
+NCA.US,D,20200528,000000,9.72696,9.76362,9.62291,9.6794,30191.866134228,0
+NCA.US,D,20200529,000000,9.80228,9.81218,9.72696,9.72696,42529.781615112,0
+NCA.US,D,20200601,000000,9.88155,9.88155,9.80228,9.832,43248.299186057,0
+NCA.US,D,20200602,000000,9.91127,9.92119,9.82209,9.832,27797.143949037,0
+NCA.US,D,20200603,000000,9.91127,9.91127,9.77452,9.81218,32832.821869013,0
+NCA.US,D,20200604,000000,9.89145,9.89145,9.71706,9.7557,27328.896543253,0
+NCA.US,D,20200605,000000,9.74678,9.76462,9.71706,9.7557,35140.756819509,0
+NCA.US,D,20200608,000000,9.73687,9.82209,9.73687,9.7557,30312.964601242,0
+NCA.US,D,20200609,000000,9.84191,9.92119,9.81218,9.86173,41225.954786933,0
+NCA.US,D,20200610,000000,9.73687,9.86173,9.73687,9.76462,48846.075823753,0
+NCA.US,D,20200611,000000,9.832,9.832,9.67147,9.6794,31493.674654623,0
+NCA.US,D,20200612,000000,9.86866,9.86866,9.64769,9.75272,44043.51245278,0
+NCA.US,D,20200615,000000,9.78147,9.79931,9.68535,9.79931,66430.582387993,0
+NCA.US,D,20200616,000000,9.76164,9.91326,9.6675,9.9083,59824.661012411,0
+NCA.US,D,20200617,000000,9.9083,9.90929,9.84884,9.84884,63742.196420295,0
+NCA.US,D,20200618,000000,9.87857,9.87857,9.82209,9.83894,19610.887578931,0
+NCA.US,D,20200619,000000,9.88848,9.88848,9.81912,9.84884,17447.261634957,0
+NCA.US,D,20200622,000000,9.83894,9.86866,9.81912,9.84884,37620.247931609,0
+NCA.US,D,20200623,000000,9.85876,9.90434,9.83894,9.83894,20475.732464185,0
+NCA.US,D,20200624,000000,9.93706,9.93706,9.82903,9.84884,39917.082189296,0
+NCA.US,D,20200625,000000,9.88848,9.88848,9.84884,9.84884,13813.298470664,0
+NCA.US,D,20200626,000000,9.8984,9.8984,9.81912,9.84884,11780.862532622,0
+NCA.US,D,20200629,000000,9.84884,9.85876,9.8092,9.84884,47616.926383566,0
+NCA.US,D,20200630,000000,9.86866,9.86866,9.81912,9.85876,56277.485082809,0
+NCA.US,D,20200701,000000,9.85876,9.85876,9.79931,9.84884,69375.293444202,0
+NCA.US,D,20200702,000000,9.87857,9.87857,9.7438,9.77155,60837.851519756,0
+NCA.US,D,20200706,000000,9.8092,9.85876,9.79931,9.81912,19080.072631855,0
+NCA.US,D,20200707,000000,9.82903,9.8429,9.8092,9.8092,25107.748827448,0
+NCA.US,D,20200708,000000,9.84884,9.85876,9.83002,9.85876,117892.38509923,0
+NCA.US,D,20200709,000000,9.88848,9.98369,9.84884,9.96675,94057.17932932,0
+NCA.US,D,20200710,000000,9.97671,10.1104,9.93706,10.1104,40824.311538006,0
+NCA.US,D,20200713,000000,10.1293,10.1591,10.1006,10.1293,51981.516965508,0
+NCA.US,D,20200714,000000,10.1065,10.1263,10.0669,10.0768,18519.992221918,0
+NCA.US,D,20200715,000000,10.0866,10.1461,10.0371,10.0866,40384.32044119,0
+NCA.US,D,20200716,000000,10.0966,10.1461,10.0371,10.1461,24273.178558947,0
+NCA.US,D,20200717,000000,10.1561,10.2908,10.1065,10.2908,41804.199966924,0
+NCA.US,D,20200720,000000,10.262,10.3295,10.1828,10.3007,21277.000654257,0
+NCA.US,D,20200721,000000,10.2423,10.3681,10.2423,10.3681,22233.678543662,0
+NCA.US,D,20200722,000000,10.3948,10.4533,10.377,10.4533,27054.406684688,0
+NCA.US,D,20200723,000000,10.3948,10.483,10.3948,10.4633,10999.777420385,0
+NCA.US,D,20200724,000000,10.5029,10.5029,10.3007,10.3492,45202.02112054,0
+NCA.US,D,20200727,000000,10.4047,10.4047,10.3007,10.3195,39618.372637331,0
+NCA.US,D,20200728,000000,10.3492,10.376,10.272,10.3195,32474.57223743,0
+NCA.US,D,20200729,000000,10.3007,10.3492,10.3007,10.3394,25230.865602245,0
+NCA.US,D,20200730,000000,10.3492,10.3522,10.3195,10.3195,30285.717446164,0
+NCA.US,D,20200731,000000,10.3492,10.3492,10.3195,10.3295,27564.029400037,0
+NCA.US,D,20200803,000000,10.4533,10.4533,10.3295,10.3681,77909.707906973,0
+NCA.US,D,20200804,000000,10.4246,10.4246,10.3492,10.377,65969.39905945,0
+NCA.US,D,20200805,000000,10.4246,10.4246,10.3195,10.3492,36836.135357697,0
+NCA.US,D,20200806,000000,10.377,10.377,10.3394,10.3394,17130.387312939,0
+NCA.US,D,20200807,000000,10.3681,10.3849,10.3492,10.3849,34486.825097638,0
+NCA.US,D,20200810,000000,10.377,10.3948,10.3394,10.3492,13714.401389269,0
+NCA.US,D,20200811,000000,10.3394,10.377,10.2908,10.2908,40618.444144083,0
+NCA.US,D,20200812,000000,10.3295,10.3394,10.2423,10.272,38250.969113971,0
+NCA.US,D,20200813,000000,10.2253,10.487,10.2056,10.3037,73375.579471212,0
+NCA.US,D,20200814,000000,10.3136,10.3622,10.2848,10.3037,25184.444523223,0
+NCA.US,D,20200817,000000,10.3423,10.3423,10.2453,10.2502,13696.236619217,0
+NCA.US,D,20200818,000000,10.2453,10.3423,10.2453,10.3325,20479.769079752,0
+NCA.US,D,20200819,000000,10.2848,10.3602,10.1481,10.1956,60974.087295146,0
+NCA.US,D,20200820,000000,10.2253,10.2353,10.1798,10.1956,29686.280034447,0
+NCA.US,D,20200821,000000,10.2155,10.3522,10.1768,10.2938,43970.85337257,0
+NCA.US,D,20200824,000000,10.3622,10.4187,10.1668,10.3225,65078.31617301,0
+NCA.US,D,20200825,000000,10.3037,10.3136,10.1778,10.3136,28885.011844375,0
+NCA.US,D,20200826,000000,10.2848,10.3225,10.2848,10.3225,23112.651583402,0
+NCA.US,D,20200827,000000,10.3037,10.3037,10.2253,10.3037,20438.393770189,0
+NCA.US,D,20200828,000000,10.2353,10.3225,10.2353,10.3225,28417.773592481,0
+NCA.US,D,20200831,000000,10.3225,10.3522,10.255,10.2848,35524.235298385,0
+NCA.US,D,20200901,000000,10.38,10.3919,10.2848,10.3225,50877.502607902,0
+NCA.US,D,20200902,000000,10.3711,10.383,10.2848,10.2848,44817.533487773,0
+NCA.US,D,20200903,000000,10.3423,10.3423,10.1668,10.1668,21441.492738617,0
+NCA.US,D,20200904,000000,10.255,10.255,10.1531,10.2453,27930.352262752,0
+NCA.US,D,20200908,000000,10.2253,10.2253,10.1581,10.1768,34677.555183183,0
+NCA.US,D,20200909,000000,10.2155,10.3325,10.2155,10.3225,16559.206210192,0
+NCA.US,D,20200910,000000,10.3037,10.38,10.3037,10.38,13600.366999498,0
+NCA.US,D,20200911,000000,10.3988,10.4771,10.3423,10.4771,27167.431920568,0
+NCA.US,D,20200914,000000,10.5495,10.5891,10.5049,10.5891,21228.561267451,0
+NCA.US,D,20200915,000000,10.6574,10.6574,10.48,10.5217,41833.465429784,0
+NCA.US,D,20200916,000000,10.5792,10.5911,10.5395,10.5395,25569.941309883,0
+NCA.US,D,20200917,000000,10.5692,10.6188,10.3641,10.49,27958.608571722,0
+NCA.US,D,20200918,000000,10.5495,10.5495,10.3443,10.3443,21802.769831874,0
+NCA.US,D,20200921,000000,10.383,10.3919,10.2958,10.3057,15649.9585537,0
+NCA.US,D,20200922,000000,10.3542,10.3919,10.2175,10.2273,31330.191724154,0
+NCA.US,D,20200923,000000,10.277,10.277,10.2076,10.2195,17831.749267725,0
+NCA.US,D,20200924,000000,10.267,10.4503,10.1946,10.3731,39857.542109682,0
+NCA.US,D,20200925,000000,10.3731,10.4503,10.3345,10.4117,23825.114230997,0
+NCA.US,D,20200928,000000,10.48,10.5495,10.1778,10.5495,22795.777261383,0
+NCA.US,D,20200929,000000,10.5593,10.5593,10.4979,10.5495,13231.016675108,0
+NCA.US,D,20200930,000000,10.5593,10.5593,10.5197,10.5296,40529.638601606,0
+NCA.US,D,20201001,000000,10.5792,10.5792,10.49,10.5395,30901.301320149,0
+NCA.US,D,20201002,000000,10.5098,10.5495,10.4603,10.49,22324.502393923,0
+NCA.US,D,20201005,000000,10.49,10.5495,10.3542,10.3731,28192.732274615,0
+NCA.US,D,20201006,000000,10.3731,10.4117,10.3057,10.3731,28785.105609089,0
+NCA.US,D,20201007,000000,10.383,10.383,10.3057,10.3057,20360.688920522,0
+NCA.US,D,20201008,000000,10.3542,10.383,10.2868,10.3345,11066.381577243,0
+NCA.US,D,20201009,000000,10.3245,10.3245,10.2473,10.267,33270.794658044,0
+NCA.US,D,20201012,000000,10.3155,10.3155,10.1878,10.1976,46281.815784743,0
+NCA.US,D,20201013,000000,10.2473,10.2473,10.1591,10.1976,30801.395084862,0
+NCA.US,D,20201014,000000,10.2273,10.2373,10.1391,10.1391,37501.16777238,0
+NCA.US,D,20201015,000000,10.1778,10.1778,10.1293,10.1293,30166.637286933,0
+NCA.US,D,20201016,000000,10.1194,10.1668,10.0599,10.0699,50978.417997081,0
+NCA.US,D,20201019,000000,10.0599,10.0966,10.05,10.05,38550.687819829,0
+NCA.US,D,20201020,000000,10.0996,10.0996,10.0401,10.0896,26361.117961037,0
+NCA.US,D,20201021,000000,10.1094,10.1591,10.0609,10.1391,22541.470480655,0
+NCA.US,D,20201022,000000,10.1094,10.1668,10.05,10.0796,26853.585060224,0
+NCA.US,D,20201023,000000,10.1194,10.1194,9.98169,9.99156,54418.623614153,0
+NCA.US,D,20201026,000000,10.0213,10.0312,9.97273,10.0014,23790.802998676,0
+NCA.US,D,20201027,000000,10.0213,10.0312,9.99156,9.99156,62586.715214208,0
+NCA.US,D,20201028,000000,10.0014,10.0213,9.98169,10.0114,32746.034634319,0
+NCA.US,D,20201029,000000,10.0699,10.1778,10.0014,10.0114,97055.375541793,0
+NCA.US,D,20201030,000000,10.0114,10.0599,9.99156,10.0014,22728.163950634,0
+NCA.US,D,20201102,000000,10.0896,10.0896,9.99156,9.99156,13087.716822474,0
+NCA.US,D,20201103,000000,9.99156,10.0104,9.92416,9.97273,39408.468627841,0
+NCA.US,D,20201104,000000,9.99156,10.0996,9.95285,9.99156,64515.208301396,0
+NCA.US,D,20201105,000000,10.0014,10.0699,9.99156,9.99156,62520.111057351,0
+NCA.US,D,20201106,000000,10.0312,10.0896,9.99156,10.05,83050.337831692,0
+NCA.US,D,20201109,000000,10.0699,10.0996,10.0014,10.0014,54089.639445433,0
+NCA.US,D,20201110,000000,9.99156,10.0312,9.99156,9.99156,25597.188464961,0
+NCA.US,D,20201111,000000,10.0312,10.0401,10.0014,10.0014,30835.706317183,0
+NCA.US,D,20201112,000000,10.0014,10.05,9.97273,9.98169,22457.710707638,0
+NCA.US,D,20201113,000000,10.0213,10.0401,10.0134,10.0401,20654.35270303,0
+NCA.US,D,20201116,000000,10.0401,10.0896,10.0401,10.0796,6023.6395800256,0
+NCA.US,D,20201117,000000,10.1094,10.1391,10.0699,10.1194,18213.209438818,0
+NCA.US,D,20201118,000000,10.1591,10.1591,10.0401,10.0796,43110.045102884,0
+NCA.US,D,20201119,000000,10.0796,10.1491,10.0796,10.1491,22093.406152706,0
+NCA.US,D,20201120,000000,10.1878,10.1878,10.0896,10.1194,75224.349400949,0
+NCA.US,D,20201123,000000,10.1878,10.1878,10.0996,10.1591,24109.695628479,0
+NCA.US,D,20201124,000000,10.1591,10.1591,10.0896,10.0996,24651.611268364,0
+NCA.US,D,20201125,000000,10.1094,10.1778,10.0896,10.1678,20506.007080938,0
+NCA.US,D,20201127,000000,10.1591,10.2076,10.1293,10.1878,38452.799892327,0
+NCA.US,D,20201130,000000,10.1591,10.2868,10.1491,10.277,34146.740236108,0
+NCA.US,D,20201201,000000,10.2868,10.3155,10.2175,10.2473,75477.647027786,0
+NCA.US,D,20201202,000000,10.2273,10.277,10.1878,10.267,27515.590013231,0
+NCA.US,D,20201203,000000,10.267,10.3057,10.1976,10.277,34613.978488001,0
+NCA.US,D,20201204,000000,10.277,10.277,10.1976,10.257,25404.440071632,0
+NCA.US,D,20201207,000000,10.2868,10.3057,10.2175,10.2373,29201.886166393,0
+NCA.US,D,20201208,000000,10.2373,10.3345,10.2373,10.3345,28756.849300119,0
+NCA.US,D,20201209,000000,10.3155,10.3155,10.277,10.277,43283.61957227,0
+NCA.US,D,20201210,000000,10.2958,10.3345,10.2819,10.3345,23667.68622388,0
+NCA.US,D,20201211,000000,10.277,10.3057,10.2283,10.2868,38046.11087394,0
+NCA.US,D,20201214,000000,10.2868,10.2868,10.1976,10.2473,39712.223949265,0
+NCA.US,D,20201215,000000,10.2868,10.3245,10.2373,10.3245,14640.804661923,0
+NCA.US,D,20201216,000000,10.3245,10.3443,10.2473,10.3057,70654.900578977,0
+NCA.US,D,20201217,000000,10.4226,10.4711,10.3345,10.4513,36235.688792089,0
+NCA.US,D,20201218,000000,10.4513,10.4513,10.3542,10.3641,13564.037459395,0
+NCA.US,D,20201221,000000,10.2868,10.4711,10.257,10.4028,40091.665812575,0
+NCA.US,D,20201222,000000,10.3741,10.5306,10.3155,10.4028,28426.855977507,0
+NCA.US,D,20201223,000000,10.4613,10.5108,10.3155,10.3592,43398.663115933,0
+NCA.US,D,20201224,000000,10.4028,10.5108,10.3928,10.5009,6325.3765936674,0
+NCA.US,D,20201228,000000,10.5108,10.5108,10.1778,10.3155,41992.911744685,0
+NCA.US,D,20201229,000000,10.3928,10.6198,10.3622,10.5405,62182.044503606,0
+NCA.US,D,20201230,000000,10.6584,10.7356,10.6099,10.6584,84070.59241628,0
+NCA.US,D,20201231,000000,10.7356,10.7356,10.481,10.5802,47531.148302765,0
+NCA.US,D,20210104,000000,10.6397,10.6397,10.3542,10.4325,24166.208246419,0
+NCA.US,D,20210105,000000,10.4711,10.4711,10.2473,10.3345,41491.362260471,0
+NCA.US,D,20210106,000000,10.3741,10.5405,10.3741,10.5009,21572.682744548,0
+NCA.US,D,20210107,000000,10.5306,10.5306,10.3345,10.4325,21061.041721416,0
+NCA.US,D,20210108,000000,10.4325,10.5306,10.3245,10.5207,18766.225771512,0
+NCA.US,D,20210111,000000,10.5207,10.6099,10.4028,10.5405,75426.180179305,0
+NCA.US,D,20210112,000000,10.4711,10.6297,10.4711,10.5802,38729.308058674,0
+NCA.US,D,20210113,000000,10.6297,10.6297,10.4325,10.5603,55415.66765923,0
+NCA.US,D,20210114,000000,10.6198,10.6198,10.5207,10.5702,29341.149403458,0
+NCA.US,D,20210115,000000,10.5405,10.6772,10.4613,10.6099,23597.045451455,0
+NCA.US,D,20210119,000000,10.6099,10.6971,10.5802,10.6971,33977.202382288,0
+NCA.US,D,20210120,000000,10.7366,10.7863,10.7169,10.7763,27697.237713752,0
+NCA.US,D,20210121,000000,10.8061,10.8061,10.6871,10.7269,48711.858356147,0
+NCA.US,D,20210122,000000,10.7664,10.8061,10.7169,10.7566,25850.486091797,0
+NCA.US,D,20210125,000000,10.8061,10.8061,10.7069,10.7566,10489.145551146,0
+NCA.US,D,20210126,000000,10.7069,10.7763,10.6099,10.6971,26515.518506478,0
+NCA.US,D,20210127,000000,10.5108,10.8061,10.4563,10.5901,90946.967034858,0
+NCA.US,D,20210128,000000,10.6674,10.7664,10.5702,10.7269,32548.240471531,0
+NCA.US,D,20210129,000000,10.8061,10.8061,10.5603,10.6099,30958.82309198,0
+NCA.US,D,20210201,000000,10.7566,10.7645,10.5108,10.5108,38428.580198924,0
+NCA.US,D,20210202,000000,10.5603,10.5999,9.99056,10.491,49608.996165937,0
+NCA.US,D,20210203,000000,10.5603,10.5702,10.4028,10.4127,43048.486715485,0
+NCA.US,D,20210204,000000,10.4127,10.481,10.3731,10.383,25780.854473265,0
+NCA.US,D,20210205,000000,10.4127,10.5306,10.4127,10.481,24829.222353317,0
+NCA.US,D,20210208,000000,10.5306,10.5306,10.3632,10.3731,24623.354959395,0
+NCA.US,D,20210209,000000,10.3731,10.5009,10.3731,10.4711,30381.587065882,0
+NCA.US,D,20210210,000000,10.491,10.6099,10.4623,10.5207,43808.379595995,0
+NCA.US,D,20210211,000000,10.5306,10.6099,10.5306,10.6099,19474.651803541,0
+NCA.US,D,20210212,000000,10.5999,10.6494,10.5802,10.6397,22440.555091478,0
+NCA.US,D,20210216,000000,10.6297,10.6397,10.5405,10.5702,23684.84184004,0
+NCA.US,D,20210217,000000,10.5901,10.7664,10.5702,10.6397,23926.029620175,0
+NCA.US,D,20210218,000000,10.5702,10.6971,10.5702,10.6772,18890.3517002,0
+NCA.US,D,20210219,000000,10.7069,10.7269,10.6772,10.6871,17562.30517862,0
+NCA.US,D,20210222,000000,10.7169,10.7169,10.5603,10.5802,21654.424209782,0
+NCA.US,D,20210223,000000,10.5802,10.5802,10.3145,10.3145,34536.273638334,0
+NCA.US,D,20210224,000000,10.266,10.3145,10.0986,10.1668,70672.056195138,0
+NCA.US,D,20210225,000000,10.1184,10.256,9.88253,9.91227,116790.38904942,0
+NCA.US,D,20210226,000000,9.97073,10.1381,9.9608,10.0292,47908.571858291,0
+NCA.US,D,20210301,000000,10.266,10.266,9.98957,9.99943,75842.960736609,0
+NCA.US,D,20210302,000000,9.99943,10.049,9.91227,9.92217,79979.48253901,0
+NCA.US,D,20210303,000000,9.92217,9.92217,9.8429,9.87263,75023.527776486,0
+NCA.US,D,20210304,000000,9.86271,9.86271,9.72498,9.7448,94402.309960307,0
+NCA.US,D,20210305,000000,9.76362,9.83299,9.71507,9.78344,78278.049077472,0
+NCA.US,D,20210308,000000,9.77354,9.87263,9.77354,9.82308,82367.140646958,0
+NCA.US,D,20210309,000000,9.83299,9.90235,9.83299,9.85281,66881.674177617,0
+NCA.US,D,20210310,000000,9.87263,9.91227,9.8429,9.88253,126466.15656378,0
+NCA.US,D,20210311,000000,9.93109,9.97073,9.90732,9.95086,53161.217864997,0
+NCA.US,D,20210312,000000,9.91227,9.94103,9.86271,9.88253,52348.848982116,0
+NCA.US,D,20210315,000000,9.88253,9.9598,9.88253,9.93109,58420.927948947,0
+NCA.US,D,20210316,000000,9.94103,9.95086,9.91227,9.93109,51422.445709463,0
+NCA.US,D,20210317,000000,9.89245,9.91227,9.89245,9.91227,47756.189620632,0
+NCA.US,D,20210318,000000,9.87263,9.91227,9.82308,9.85281,78006.586680583,0
+NCA.US,D,20210319,000000,9.89245,9.89245,9.82308,9.85281,47672.429847615,0
+NCA.US,D,20210322,000000,9.88253,9.89245,9.85281,9.87263,59176.784213889,0
+NCA.US,D,20210323,000000,9.87263,9.87263,9.85281,9.87263,56442.986321062,0
+NCA.US,D,20210324,000000,9.91227,9.92217,9.89443,9.90235,83199.692607674,0
+NCA.US,D,20210325,000000,9.89245,9.93109,9.89245,9.90235,28466.212979287,0
+NCA.US,D,20210326,000000,9.92217,9.9608,9.90235,9.90732,44272.590386213,0
+NCA.US,D,20210329,000000,9.91227,9.9608,9.91227,9.92217,57043.432886669,0
+NCA.US,D,20210330,000000,9.97073,10.0292,9.95086,10.0193,32941.810489324,0
+NCA.US,D,20210331,000000,10.0193,10.0441,9.98957,10.0391,62198.190965874,0
+NCA.US,D,20210401,000000,10.0292,10.1144,9.99943,10.0292,93099.492286021,0
+NCA.US,D,20210405,000000,10.049,10.0788,10.0292,10.0589,40729.451072178,0
+NCA.US,D,20210406,000000,10.0788,10.1184,10.0788,10.1184,43721.592361301,0
+NCA.US,D,20210407,000000,10.0886,10.1581,10.0589,10.1381,59430.081840726,0
+NCA.US,D,20210408,000000,10.1481,10.1581,10.1283,10.1381,55421.72258258,0
+NCA.US,D,20210409,000000,10.1381,10.1868,10.1381,10.1381,31066.802558399,0
+NCA.US,D,20210412,000000,10.1581,10.1668,10.0589,10.1184,54837.422479242,0
+NCA.US,D,20210413,000000,10.1184,10.1581,10.0986,10.1481,25966.538789352,0
+NCA.US,D,20210414,000000,10.1868,10.1868,10.1283,10.1381,36285.137332786,0
+NCA.US,D,20210415,000000,10.1581,10.2165,10.1381,10.1768,44571.29993818,0
+NCA.US,D,20210416,000000,10.1966,10.2046,10.1084,10.1381,34158.850082809,0
+NCA.US,D,20210419,000000,10.1581,10.1768,10.1084,10.1381,26122.957642577,0
+NCA.US,D,20210420,000000,10.1668,10.1668,10.1084,10.1481,45406.879360571,0
+NCA.US,D,20210421,000000,10.1481,10.1868,10.1084,10.1581,47360.601295056,0
+NCA.US,D,20210422,000000,10.1283,10.1668,10.1084,10.1184,51549.599099827,0
+NCA.US,D,20210423,000000,10.1481,10.1631,10.0886,10.1381,40120.931275436,0
+NCA.US,D,20210426,000000,10.1184,10.1581,10.1084,10.1283,60507.858197145,0
+NCA.US,D,20210427,000000,10.0886,10.1184,10.0788,10.0788,78345.662388221,0
+NCA.US,D,20210428,000000,10.1184,10.1184,10.049,10.0886,49363.771770235,0
+NCA.US,D,20210429,000000,10.1084,10.1084,10.0391,10.0589,45732.836067617,0
+NCA.US,D,20210430,000000,10.0986,10.1381,10.0689,10.1283,67736.427523953,0
+NCA.US,D,20210503,000000,10.1381,10.1381,10.0589,10.0886,102153.62100306,0
+NCA.US,D,20210504,000000,10.0986,10.1283,10.0788,10.1184,27760.814408933,0
+NCA.US,D,20210505,000000,10.1481,10.2363,10.1481,10.2363,56565.093941966,0
+NCA.US,D,20210506,000000,10.2263,10.266,10.2066,10.2165,57265.44674286,0
+NCA.US,D,20210507,000000,10.2463,10.2858,10.1768,10.1868,34660.399567022,0
+NCA.US,D,20210510,000000,10.2363,10.2948,10.2175,10.2948,46447.317022995,0
+NCA.US,D,20210511,000000,10.276,10.7386,10.257,10.266,109296.41224907,0
+NCA.US,D,20210512,000000,10.3145,10.3245,10.1481,10.1668,76025.617591022,0
+NCA.US,D,20210513,000000,10.2165,10.266,10.1768,10.1768,41188.616092938,0
+NCA.US,D,20210514,000000,10.2463,10.2463,10.1946,10.2165,30681.30577174,0
+NCA.US,D,20210517,000000,10.2066,10.2165,10.1768,10.1868,45062.757883475,0
+NCA.US,D,20210518,000000,10.2463,10.2463,10.1768,10.2263,36680.725658364,0
+NCA.US,D,20210519,000000,10.2263,10.256,10.1768,10.2066,43126.191565152,0
+NCA.US,D,20210520,000000,10.1966,10.2353,10.1966,10.2066,24797.938582672,0
+NCA.US,D,20210521,000000,10.2066,10.2948,10.2066,10.2463,37019.801366001,0
+NCA.US,D,20210524,000000,10.3345,10.3345,10.2363,10.276,77223.483260563,0
+NCA.US,D,20210525,000000,10.276,10.3443,10.276,10.3443,34252.701394744,0
+NCA.US,D,20210526,000000,10.3641,10.3741,10.3047,10.3641,20200.233451729,0
+NCA.US,D,20210527,000000,10.3641,10.3938,10.3542,10.3938,29326.012095082,0
+NCA.US,D,20210528,000000,10.4137,10.4137,10.3245,10.3839,23900.800772881,0
+NCA.US,D,20210601,000000,10.4038,10.4038,10.3047,10.3641,48057.926634273,0
+NCA.US,D,20210602,000000,10.3641,10.4038,10.3345,10.3741,39318.653931472,0
+NCA.US,D,20210603,000000,10.3345,10.3641,10.2858,10.2948,31315.054415778,0
+NCA.US,D,20210604,000000,10.3047,10.3443,10.3047,10.3145,50464.758666165,0
+NCA.US,D,20210607,000000,10.3047,10.3364,10.2858,10.2858,39016.91691783,0
+NCA.US,D,20210608,000000,10.3443,10.3641,10.276,10.2858,44630.840017794,0
+NCA.US,D,20210609,000000,10.3245,10.4721,10.276,10.3741,76297.079987911,0
+NCA.US,D,20210610,000000,10.3938,10.3938,10.3443,10.3641,23776.674844193,0
+NCA.US,D,20210611,000000,10.4721,10.4721,10.3641,10.3938,21725.064982207,0
+NCA.US,D,20210614,000000,10.4623,10.4623,10.3345,10.3443,25271.231757915,0
+NCA.US,D,20210615,000000,10.3345,10.4523,10.3345,10.4137,37131.817447988,0
+NCA.US,D,20210616,000000,10.4335,10.4424,10.3839,10.4038,58887.157046949,0
+NCA.US,D,20210617,000000,10.4623,10.5118,10.4216,10.4721,44174.70245871,0
+NCA.US,D,20210618,000000,10.4137,10.4424,10.3522,10.4137,22655.504870426,0
+NCA.US,D,20210621,000000,10.4424,10.5217,10.4137,10.5217,23623.283452641,0
+NCA.US,D,20210622,000000,10.5217,10.5712,10.484,10.5613,32866.123947442,0
+NCA.US,D,20210623,000000,10.5217,10.5217,10.482,10.5019,34030.687538552,0
+NCA.US,D,20210624,000000,10.5415,10.5613,10.4721,10.492,56234.091465463,0
+NCA.US,D,20210625,000000,10.5118,10.5118,10.4721,10.5019,22421.381167535,0
+NCA.US,D,20210628,000000,10.5118,10.5118,10.4523,10.4721,26979.729296697,0
+NCA.US,D,20210629,000000,10.5515,10.6009,10.4721,10.5118,33235.474271832,0
+NCA.US,D,20210630,000000,10.6694,10.6694,10.5118,10.5415,10763.635409709,0
+NCA.US,D,20210701,000000,10.6207,10.6407,10.492,10.5712,64272.002213478,0
+NCA.US,D,20210702,000000,10.5712,10.6407,10.5613,10.6009,24061.256241674,0
+NCA.US,D,20210706,000000,10.6407,10.6407,10.5712,10.5812,26966.610296103,0
+NCA.US,D,20210707,000000,10.6307,10.6564,10.6109,10.6109,19559.420730449,0
+NCA.US,D,20210708,000000,10.6109,10.6407,10.5415,10.6207,20366.743843872,0
+NCA.US,D,20210709,000000,10.6604,10.6792,10.5623,10.6207,37993.634871567,0
+NCA.US,D,20210712,000000,10.6207,10.6277,10.5999,10.6207,21857.264142029,0
+NCA.US,D,20210713,000000,10.6307,10.6307,10.5415,10.5515,29549.035105166,0
+NCA.US,D,20210714,000000,10.5515,10.5712,10.482,10.5019,58786.24165777,0
+NCA.US,D,20210715,000000,10.5515,10.5712,10.482,10.5019,22743.301259011,0
+NCA.US,D,20210716,000000,10.5019,10.5316,10.4523,10.4721,42380.426839128,0
+NCA.US,D,20210719,000000,10.482,10.482,10.3245,10.3245,81674.861077198,0
+NCA.US,D,20210720,000000,10.3443,10.3919,10.3145,10.3741,35326.441135597,0
+NCA.US,D,20210721,000000,10.4523,10.4523,10.3443,10.3641,32235.402765079,0
+NCA.US,D,20210722,000000,10.3443,10.3641,10.3145,10.3145,35065.070277626,0
+NCA.US,D,20210723,000000,10.3145,10.3641,10.3047,10.3641,32755.117019345,0
+NCA.US,D,20210726,000000,10.3542,10.4335,10.3542,10.4137,41659.890960398,0
+NCA.US,D,20210727,000000,10.492,10.5316,10.4137,10.492,38506.285048591,0
+NCA.US,D,20210728,000000,10.5415,10.5613,10.4236,10.5613,47899.489473264,0
+NCA.US,D,20210729,000000,10.6009,10.7486,10.5465,10.7386,48768.370974085,0
+NCA.US,D,20210730,000000,10.7586,10.7783,10.7089,10.7289,34819.845881924,0
+NCA.US,D,20210802,000000,10.8576,10.8576,10.7386,10.7684,33053.826571312,0
+NCA.US,D,20210803,000000,10.7684,10.7684,10.6991,10.7486,50554.573362533,0
+NCA.US,D,20210804,000000,10.7189,10.7576,10.6207,10.6891,56823.437338262,0
+NCA.US,D,20210805,000000,10.818,10.8348,10.6307,10.6407,23738.326996305,0
+NCA.US,D,20210806,000000,10.818,10.818,10.6307,10.6504,22372.941780729,0
+NCA.US,D,20210809,000000,10.7386,10.7386,10.6148,10.6504,23796.857922028,0
+NCA.US,D,20210810,000000,10.6207,10.7089,10.6207,10.7089,26502.399505886,0
+NCA.US,D,20210811,000000,10.7486,10.7486,10.6694,10.7289,53147.089710512,0
+NCA.US,D,20210812,000000,10.7486,10.7486,10.6694,10.6744,19415.111723925,0
+NCA.US,D,20210813,000000,10.7289,10.7289,10.6207,10.6504,22277.072161009,0
+NCA.US,D,20210816,000000,10.6694,10.6991,10.6514,10.6694,33534.183823799,0
+NCA.US,D,20210817,000000,10.6891,10.6891,10.6009,10.6694,26405.520732275,0
+NCA.US,D,20210818,000000,10.6207,10.6694,10.5812,10.5812,28365.29759011,0
+NCA.US,D,20210819,000000,10.6307,10.6891,10.5911,10.6694,82888.873209007,0
+NCA.US,D,20210820,000000,10.6109,10.6991,10.6009,10.6307,71343.143533169,0
+NCA.US,D,20210823,000000,10.6307,10.6307,10.5217,10.5515,43280.592110595,0
+NCA.US,D,20210824,000000,10.5316,10.6109,10.5019,10.5316,30938.640014145,0
+NCA.US,D,20210825,000000,10.5316,10.5911,10.5217,10.5217,15343.1757706,0
+NCA.US,D,20210826,000000,10.5515,10.5812,10.5365,10.5515,19008.422705539,0
+NCA.US,D,20210827,000000,10.5515,10.5515,10.5118,10.5316,33181.989115568,0
+NCA.US,D,20210830,000000,10.5316,10.6109,10.5316,10.5415,33577.577441145,0
+NCA.US,D,20210831,000000,10.5415,10.5564,10.5019,10.5217,34950.026733964,0
+NCA.US,D,20210901,000000,10.5316,10.5415,10.482,10.5217,39252.049774615,0
+NCA.US,D,20210902,000000,10.492,10.5316,10.4721,10.5118,36489.995572817,0
+NCA.US,D,20210903,000000,10.5019,10.6207,10.4623,10.492,59887.228553701,0
+NCA.US,D,20210907,000000,10.4523,10.5019,10.4424,10.4623,30139.390131855,0
+NCA.US,D,20210908,000000,10.5812,10.5812,10.4345,10.5019,32559.341164341,0
+NCA.US,D,20210909,000000,10.7586,10.7586,10.4721,10.5118,47398.949142942,0
+NCA.US,D,20210910,000000,10.5118,10.5118,10.4424,10.4523,57870.939077927,0
+NCA.US,D,20210913,000000,10.482,10.482,10.4335,10.4523,43460.221503331,0
+NCA.US,D,20210914,000000,10.4721,10.5515,10.4623,10.5515,29866.918581075,0
+NCA.US,D,20210915,000000,10.8576,10.8576,10.492,10.6991,36513.206112327,0
+NCA.US,D,20210916,000000,10.7289,10.7386,10.5812,10.7386,95500.269394562,0
+NCA.US,D,20210917,000000,10.7486,10.7486,10.6109,10.6991,29507.659795602,0
+NCA.US,D,20210920,000000,10.7289,10.7586,10.6991,10.7289,27381.372545624,0
+NCA.US,D,20210921,000000,10.7386,10.7586,10.6407,10.6792,47153.72474724,0
+NCA.US,D,20210922,000000,10.7189,10.7189,10.5712,10.5812,36453.666032713,0
+NCA.US,D,20210923,000000,10.5712,10.6059,10.4523,10.4721,47580.596843462,0
+NCA.US,D,20210924,000000,10.482,10.5019,10.3641,10.4335,69548.867913588,0
+NCA.US,D,20210927,000000,10.4335,10.4434,10.3741,10.4137,21732.129059449,0
+NCA.US,D,20210928,000000,10.4038,10.4038,10.3443,10.3641,45222.204198376,0
+NCA.US,D,20210929,000000,10.4137,10.4999,10.3443,10.3443,59667.233005293,0
+NCA.US,D,20210930,000000,10.3938,10.482,10.3345,10.4137,45909.437998677,0
+NCA.US,D,20211001,000000,10.482,10.5365,10.3423,10.3542,21469.749047587,0
+NCA.US,D,20211004,000000,10.3345,10.3741,10.1471,10.1858,113453.11712931,0
+NCA.US,D,20211005,000000,10.2253,10.2253,10.1371,10.1571,29285.645939411,0
+NCA.US,D,20211006,000000,10.1571,10.2056,10.1471,10.1758,33931.790457159,0
+NCA.US,D,20211007,000000,10.2155,10.2155,10.1571,10.1758,40909.080464916,0
+NCA.US,D,20211008,000000,10.1858,10.1908,10.1571,10.1858,15331.065923898,0
+NCA.US,D,20211011,000000,10.1471,10.1758,10.1371,10.1668,41369.254639566,0
+NCA.US,D,20211012,000000,10.1668,10.1668,10.1273,10.1273,29268.490323251,0
+NCA.US,D,20211013,000000,10.1371,10.2056,10.1371,10.1858,44167.638381468,0
+NCA.US,D,20211014,000000,10.2848,10.2848,10.1858,10.1858,24215.656787115,0
+NCA.US,D,20211015,000000,10.1956,10.2313,10.1471,10.1471,29014.183542523,0
+NCA.US,D,20211018,000000,10.1956,10.2125,10.0976,10.1174,43716.546591842,0
+NCA.US,D,20211019,000000,10.1075,10.1858,10.0876,10.1075,20202.251759513,0
+NCA.US,D,20211020,000000,10.0876,10.1371,10.0876,10.1273,38593.072283283,0
+NCA.US,D,20211021,000000,10.1571,10.1571,10.0876,10.0976,22600.001406378,0
+NCA.US,D,20211022,000000,10.0876,10.1471,10.0729,10.0778,24590.052880966,0
+NCA.US,D,20211025,000000,10.1075,10.1668,10.0916,10.1668,24723.26119468,0
+NCA.US,D,20211026,000000,10.1956,10.1956,10.1075,10.1371,61726.916098413,0
+NCA.US,D,20211027,000000,10.1571,10.1571,10.1174,10.1571,35986.42778082,0
+NCA.US,D,20211028,000000,10.1571,10.1778,10.1224,10.1571,35965.235549092,0
+NCA.US,D,20211029,000000,10.1956,10.2155,10.1571,10.2056,24558.769110321,0
+NCA.US,D,20211101,000000,10.2353,10.3245,10.1758,10.275,29676.188495529,0
+NCA.US,D,20211102,000000,10.3145,10.3542,10.2502,10.3542,50132.747035771,0
+NCA.US,D,20211103,000000,10.3047,10.3265,10.255,10.3047,25101.693904098,0
+NCA.US,D,20211104,000000,10.3047,10.3145,10.2453,10.2948,31210.102411032,0
+NCA.US,D,20211105,000000,10.3443,10.3443,10.275,10.3145,33626.016827951,0
+NCA.US,D,20211108,000000,10.3047,10.3641,10.3047,10.3443,29720.591266768,0
+NCA.US,D,20211109,000000,10.3245,10.4038,10.3106,10.3741,42259.328372114,0
+NCA.US,D,20211110,000000,10.4434,10.8001,10.3047,10.3245,35941.01585569,0
+NCA.US,D,20211111,000000,10.3245,10.4038,10.265,10.3047,19840.974666257,0
+NCA.US,D,20211112,000000,10.3145,10.3542,10.265,10.2848,32844.931715714,0
+NCA.US,D,20211115,000000,10.265,10.265,10.1471,10.2253,95288.347077289,0
+NCA.US,D,20211116,000000,10.2253,10.3345,10.2253,10.3345,50886.584992929,0
+NCA.US,D,20211117,000000,10.3047,10.4137,10.275,10.3741,32721.814940917,0
+NCA.US,D,20211118,000000,10.4236,10.4236,10.3345,10.3641,39284.342699153,0
+NCA.US,D,20211119,000000,10.4137,10.4335,10.1758,10.2155,39633.509945708,0
+NCA.US,D,20211122,000000,10.265,10.265,10.1174,10.1174,46213.193320103,0
+NCA.US,D,20211123,000000,10.0778,10.1571,10.0579,10.0679,47083.083974815,0
+NCA.US,D,20211124,000000,10.0183,10.0729,9.94898,9.94898,166148.1058963,0
+NCA.US,D,20211126,000000,9.90929,10.0381,9.90929,10.0183,84924.336608725,0
+NCA.US,D,20211129,000000,9.98857,10.0332,9.93904,9.98857,110449.87514736,0
+NCA.US,D,20211130,000000,9.99844,10.048,9.9787,10.0183,59187.884906699,0
+NCA.US,D,20211201,000000,10.0282,10.048,9.9192,9.92911,114298.7880906,0
+NCA.US,D,20211202,000000,9.90929,9.93904,9.89938,9.93904,72807.42583014,0
+NCA.US,D,20211203,000000,9.93904,9.96874,9.86965,9.93904,119807.75918582,0
+NCA.US,D,20211206,000000,9.92911,9.9787,9.87956,9.90929,90243.586772288,0
+NCA.US,D,20211207,000000,9.99844,10.0282,9.90929,9.96874,94217.634798112,0
+NCA.US,D,20211208,000000,10.1075,10.1075,10.0084,10.0381,60017.40940574,0
+NCA.US,D,20211209,000000,10.0579,10.0976,9.96874,9.96874,77632.190586733,0
+NCA.US,D,20211210,000000,9.99844,10.0084,9.90929,9.96874,135631.29220892,0
+NCA.US,D,20211213,000000,10.0084,10.0679,9.97372,9.98857,77084.220023498,0
+NCA.US,D,20211214,000000,9.96874,10.0282,9.87956,9.94898,78449.605239074,0
+NCA.US,D,20211215,000000,9.93904,9.98857,9.90929,9.94898,97246.105627339,0
+NCA.US,D,20211216,000000,9.99844,10.0381,9.98857,10.0183,39088.566844147,0
+NCA.US,D,20211217,000000,10.0381,10.0381,9.93904,9.9588,82766.765588101,0
+NCA.US,D,20211220,000000,9.9588,9.98857,9.90929,9.93904,55435.850737066,0
+NCA.US,D,20211221,000000,9.9192,9.9787,9.87956,9.90929,62115.440346747,0
+NCA.US,D,20211222,000000,9.9192,9.96874,9.9192,9.9192,53604.236423489,0
+NCA.US,D,20211223,000000,9.9192,9.95384,9.9192,9.9192,60610.791894107,0
+NCA.US,D,20211227,000000,9.9588,10.0084,9.92911,10.0034,70912.23482138,0
+NCA.US,D,20211228,000000,10.0084,10.0381,9.98857,10.0381,90523.122400311,0
+NCA.US,D,20211229,000000,10.048,10.0579,9.9588,9.99844,54444.86161534,0
+NCA.US,D,20211230,000000,9.99844,10.0282,9.96874,9.96874,35452.585372069,0
+NCA.US,D,20211231,000000,9.96874,10.048,9.96874,10.0084,132946.94285678,0
+NCA.US,D,20220103,000000,10.0183,10.048,9.93904,9.96874,59655.123158592,0
+NCA.US,D,20220104,000000,9.99844,10.0183,9.96874,10.0183,71290.667530798,0
+NCA.US,D,20220105,000000,10.0183,10.0183,9.94898,9.96874,53406.442260699,0
+NCA.US,D,20220106,000000,9.96874,9.98857,9.93904,9.93904,39488.191785291,0
+NCA.US,D,20220107,000000,9.9588,9.99844,9.93904,9.9787,48806.718821974,0
+NCA.US,D,20220110,000000,9.9787,10.0084,9.96874,9.99844,66336.731076056,0
+NCA.US,D,20220111,000000,9.98857,9.99844,9.92911,9.93904,52400.315830596,0
+NCA.US,D,20220112,000000,9.9787,9.98458,9.90929,9.9192,41023.114854687,0
+NCA.US,D,20220113,000000,9.94898,9.9787,9.87956,9.90929,47057.855127522,0
+NCA.US,D,20220114,000000,10.4047,10.4047,9.87956,9.90929,66319.575459897,0
+NCA.US,D,20220118,000000,9.92911,9.95792,9.83002,9.83992,111688.10697258,0
+NCA.US,D,20220119,000000,9.84984,9.84984,9.68633,9.77056,124932.24264828,0
+NCA.US,D,20220120,000000,9.82011,9.82248,9.68138,9.68138,33126.485651519,0
+NCA.US,D,20220121,000000,9.68138,9.74588,9.66155,9.68633,48584.704965782,0
+NCA.US,D,20220124,000000,9.61201,9.65175,9.53273,9.64174,65471.886190803,0
+NCA.US,D,20220125,000000,9.64174,9.75857,9.62193,9.71111,50122.655496853,0
+NCA.US,D,20220126,000000,9.68138,9.84984,9.68138,9.76065,53835.332664705,0
+NCA.US,D,20220127,000000,9.8102,9.86491,9.59219,9.74271,55998.958608679,0
+NCA.US,D,20220128,000000,9.70119,9.83992,9.70119,9.73092,75517.004029565,0
+NCA.US,D,20220131,000000,9.73092,9.84984,9.59219,9.71111,60171.809951182,0
+NCA.US,D,20220201,000000,9.84984,9.85974,9.68138,9.70119,54170.371756776,0
+NCA.US,D,20220202,000000,9.71111,9.80028,9.71111,9.75075,34628.106642486,0
+NCA.US,D,20220203,000000,9.67147,9.75075,9.67147,9.74083,38721.234827539,0
+NCA.US,D,20220204,000000,9.6913,9.75075,9.68148,9.72102,16779.201758601,0
+NCA.US,D,20220207,000000,9.67147,9.74003,9.63182,9.64174,38017.85456497,0
+NCA.US,D,20220208,000000,9.64174,9.75075,9.63182,9.67147,20543.345774934,0
+NCA.US,D,20220209,000000,9.71111,9.71111,9.65166,9.68138,77475.771733507,0
+NCA.US,D,20220210,000000,9.6021,9.70119,9.47328,9.54265,61151.698380099,0
+NCA.US,D,20220211,000000,9.55256,9.55256,9.41383,9.47328,49343.588692399,0
+NCA.US,D,20220214,000000,9.40392,9.43364,9.32465,9.35437,62757.262221919,0
+NCA.US,D,20220215,000000,9.26518,9.37419,9.26518,9.285,99587.342656265,0
+NCA.US,D,20220216,000000,9.26518,9.3841,9.25528,9.34447,81853.481316043,0
+NCA.US,D,20220217,000000,9.35437,9.4832,9.35437,9.46337,59255.498217448,0
+NCA.US,D,20220218,000000,9.43364,9.4931,9.41383,9.42374,57327.005130258,0
+NCA.US,D,20220222,000000,9.37419,9.51292,9.35437,9.36428,137595.10568231,0
+NCA.US,D,20220223,000000,9.43364,9.47328,9.36428,9.37419,97288.490090793,0
+NCA.US,D,20220224,000000,9.24536,9.483,9.24536,9.36428,65295.284259742,0
+NCA.US,D,20220225,000000,9.36428,9.4832,9.34447,9.42374,84193.709191076,0
+NCA.US,D,20220228,000000,9.41383,9.45346,9.3841,9.44356,69965.648470892,0
+NCA.US,D,20220301,000000,9.44356,9.52778,9.43364,9.52283,36029.821398166,0
+NCA.US,D,20220302,000000,9.4931,9.53273,9.45851,9.51292,23376.040749156,0
+NCA.US,D,20220303,000000,9.47328,9.53273,9.43364,9.50301,68798.057418105,0
+NCA.US,D,20220304,000000,9.47328,9.53273,9.46337,9.51292,28725.565529474,0
+NCA.US,D,20220307,000000,9.50301,9.51292,9.43364,9.43364,33648.218213569,0
+NCA.US,D,20220308,000000,9.47328,9.71111,9.45346,9.52283,69457.034909436,0
+NCA.US,D,20220309,000000,9.52283,9.61152,9.36428,9.39401,42936.470633498,0
+NCA.US,D,20220310,000000,9.39401,9.40392,9.2751,9.31473,45034.501574506,0
+NCA.US,D,20220311,000000,9.35437,9.35437,9.23546,9.26518,54123.950677754,0
+NCA.US,D,20220314,000000,9.23546,9.2751,9.14627,9.16609,19897.487284196,0
+NCA.US,D,20220315,000000,9.18591,9.71111,9.18591,9.32465,31656.148431198,0
+NCA.US,D,20220316,000000,9.32465,9.42374,9.10663,9.176,88553.25400356,0
+NCA.US,D,20220317,000000,9.14627,9.29422,9.14627,9.21564,18019.451891596,0
+NCA.US,D,20220318,000000,9.19583,9.26013,9.16609,9.23546,49711.929862899,0
+NCA.US,D,20220321,000000,9.18591,9.22496,9.14627,9.20573,37921.984945252,0
+NCA.US,D,20220322,000000,9.12646,9.32465,9.11655,9.2751,45257.524584588,0
+NCA.US,D,20220323,000000,9.25528,9.31473,9.24536,9.29492,23516.313140113,0
+NCA.US,D,20220324,000000,9.24536,9.27787,9.20573,9.2751,14063.568635824,0
+NCA.US,D,20220325,000000,9.285,9.285,8.91836,9.03727,120279.03405329,0
+NCA.US,D,20220328,000000,9.03727,9.03727,8.92828,8.958,73877.128955426,0
+NCA.US,D,20220329,000000,8.99765,9.056,8.94879,9.03727,76614.96346382,0
+NCA.US,D,20220330,000000,9.14627,9.15619,9.01746,9.04718,62198.190965874,0
+NCA.US,D,20220331,000000,9.03727,9.13637,9.00754,9.07691,102825.71749498,0
+NCA.US,D,20220401,000000,9.12646,9.18591,9.07691,9.11655,118774.38560065,0
+NCA.US,D,20220404,000000,9.03727,9.12646,9.03727,9.07691,108728.258608,0
+NCA.US,D,20220405,000000,9.10663,9.11734,9.01746,9.01746,111361.14111165,0
+NCA.US,D,20220406,000000,9.01746,9.03727,8.9679,9.02737,50084.307648965,0
+NCA.US,D,20220407,000000,9.01746,9.0571,8.9679,8.98773,79056.106728033,0
+NCA.US,D,20220408,000000,8.99765,9.01746,8.97782,9.00259,44035.439221644,0
+NCA.US,D,20220411,000000,8.94809,9.33455,8.94809,9.067,16633.883598185,0
+NCA.US,D,20220412,000000,9.16609,9.16609,9.04718,9.10663,47030.607972444,0
+NCA.US,D,20220413,000000,9.067,9.20573,9.03826,9.11655,62885.424766174,0
+NCA.US,D,20220414,000000,9.08682,9.12646,8.93897,8.98773,63697.793649056,0
+NCA.US,D,20220418,000000,8.98773,8.98773,8.82918,8.86881,70133.168016928,0
+NCA.US,D,20220419,000000,8.81927,8.93817,8.81927,8.88864,118422.19089241,0
+NCA.US,D,20220420,000000,8.93817,9.01746,8.849,9.01746,66699.017323206,0
+NCA.US,D,20220421,000000,9.0571,9.06205,8.92867,8.94809,22284.136238251,0
+NCA.US,D,20220422,000000,8.94809,8.9679,8.79945,8.79945,69416.668753765,0
+NCA.US,D,20220425,000000,8.79945,8.87872,8.73009,8.74991,93209.490060226,0
+NCA.US,D,20220426,000000,8.72018,8.79945,8.72018,8.72018,54111.840831053,0
+NCA.US,D,20220427,000000,8.70036,8.75981,8.68064,8.6954,125820.29807305,0
+NCA.US,D,20220428,000000,8.67063,8.87872,8.67063,8.85891,66535.534392737,0
+NCA.US,D,20220429,000000,8.81927,8.86881,8.78955,8.80936,28503.551673282,0
+NCA.US,D,20220502,000000,8.82918,8.91836,8.81927,8.83908,60234.377492474,0
+NCA.US,D,20220503,000000,8.80936,8.84405,8.67063,8.73009,45052.666344557,0
+NCA.US,D,20220504,000000,8.69045,8.75981,8.61117,8.70036,131405.96486404,0
+NCA.US,D,20220505,000000,8.72018,8.73009,8.56163,8.56163,97786.002959441,0
+NCA.US,D,20220506,000000,8.56163,8.65082,8.56163,8.6409,140027.1665615,0
+NCA.US,D,20220509,000000,8.59135,8.69045,8.59135,8.59135,46085.030775846,0
+NCA.US,D,20220510,000000,8.61117,8.66072,8.55171,8.66072,47508.946917147,0
+NCA.US,D,20220511,000000,8.66072,8.68054,8.59135,8.67063,37235.760298842,0
+NCA.US,D,20220512,000000,8.70043,8.72029,8.63091,8.71036,64229.806897151,0
+NCA.US,D,20220513,000000,8.6905,8.72029,8.6608,8.71036,43271.274450471,0
+NCA.US,D,20220516,000000,8.71036,8.72029,8.63091,8.6607,23129.295127073,0
+NCA.US,D,20220517,000000,8.65077,8.6607,8.60111,8.62097,24549.956602969,0
+NCA.US,D,20220518,000000,8.62097,8.62097,8.37267,8.47199,199246.01001182,0
+NCA.US,D,20220519,000000,8.47199,8.53158,8.47199,8.50179,24210.649078252,0
+NCA.US,D,20220520,000000,8.52165,8.58124,8.46206,8.54151,69249.947307372,0
+NCA.US,D,20220523,000000,8.53158,8.83947,8.53158,8.74015,76863.726244814,0
+NCA.US,D,20220524,000000,8.70043,8.78952,8.70043,8.76002,30464.177375059,0
+NCA.US,D,20220525,000000,8.73023,8.8792,8.69725,8.82955,74747.333316157,0
+NCA.US,D,20220526,000000,8.81961,8.95866,8.76995,8.89906,70417.890122425,0
+NCA.US,D,20220527,000000,9.03811,9.08778,8.89847,9.02818,90429.986150011,0
+NCA.US,D,20220531,000000,8.96859,9.25661,8.88914,9.23675,81830.503750553,0
+NCA.US,D,20220601,000000,9.22682,9.37083,8.97852,9.00832,44667.771592262,0
+NCA.US,D,20220602,000000,8.94873,9.29515,8.94873,9.04805,131810.4014568,0
+NCA.US,D,20220603,000000,8.95866,9.23675,8.93879,9.10764,168188.79960394,0
+NCA.US,D,20220606,000000,9.04805,9.28641,9.04805,9.10764,96891.931828469,0
+NCA.US,D,20220607,000000,9.14737,9.23675,9.03811,9.08778,73993.204722644,0
+NCA.US,D,20220608,000000,9.0977,9.24669,9.03821,9.16723,73106.172291556,0
+NCA.US,D,20220609,000000,9.14737,9.20696,9.00832,9.02818,58849.215169871,0
+NCA.US,D,20220610,000000,9.15729,9.15729,8.94873,8.94873,99735.268474772,0
+NCA.US,D,20220613,000000,9.00832,9.10764,8.77988,8.77988,46424.720051115,0
+NCA.US,D,20220614,000000,8.77988,8.92886,8.64083,8.70043,56752.959186302,0
+NCA.US,D,20220615,000000,8.68056,8.77492,8.47199,8.50179,71684.503968406,0
+NCA.US,D,20220616,000000,8.56138,8.56138,8.31308,8.3528,68488.770783078,0
+NCA.US,D,20220617,000000,8.36274,8.4571,8.36274,8.42233,73679.068379285,0
+NCA.US,D,20220621,000000,8.34288,8.40853,8.32301,8.32301,233388.20040704,0
+NCA.US,D,20220622,000000,8.31308,8.40803,8.29321,8.36274,155937.48221294,0
+NCA.US,D,20220623,000000,8.3826,8.56852,8.3826,8.43226,74547.977559795,0
+NCA.US,D,20220624,000000,8.48192,8.59117,8.42243,8.47199,68523.003589727,0
+NCA.US,D,20220627,000000,8.46206,8.51669,8.43723,8.47199,39949.685358349,0
+NCA.US,D,20220628,000000,8.4422,8.61104,8.4422,8.53158,49542.925997856,0
+NCA.US,D,20220629,000000,8.53158,8.65077,8.52165,8.58124,28761.598667942,0
+NCA.US,D,20220630,000000,8.57131,8.72029,8.56138,8.67063,40620.24562975,0
+NCA.US,D,20220701,000000,8.76995,8.87006,8.74552,8.77988,24257.970899206,0
+NCA.US,D,20220705,000000,8.76995,8.8792,8.76995,8.83947,35480.290396262,0
+NCA.US,D,20220706,000000,8.8792,8.95866,8.86281,8.91893,46635.151127275,0
+NCA.US,D,20220707,000000,8.97852,9.00832,8.89906,8.94873,55425.93450506,0
+NCA.US,D,20220708,000000,8.95866,8.97852,8.91893,8.91893,16436.781427367,0
+NCA.US,D,20220711,000000,8.92886,8.93879,8.88914,8.91893,21387.449377036,0
+NCA.US,D,20220712,000000,8.95866,8.98846,8.89906,8.92886,20272.869466465,0
+NCA.US,D,20220713,000000,8.92886,8.92886,8.81961,8.8792,34131.115075424,0
+NCA.US,D,20220714,000000,8.92886,8.92886,8.76012,8.82955,46926.129983784,0
+NCA.US,D,20220715,000000,8.92886,9.02818,8.88914,9.02818,41067.285810685,0
+NCA.US,D,20220718,000000,8.97852,8.98846,8.89906,8.93879,44517.751351364,0
+NCA.US,D,20220719,000000,8.97852,8.97852,8.88914,8.909,67850.429623817,0
+NCA.US,D,20220720,000000,9.01825,9.01825,8.79974,8.81961,56490.172052915,0
+NCA.US,D,20220721,000000,8.86927,8.88914,8.78982,8.78982,39149.241791136,0
+NCA.US,D,20220722,000000,8.81961,8.88904,8.80789,8.8792,20020.15080562,0
+NCA.US,D,20220725,000000,8.8792,8.91893,8.81464,8.82955,28194.743663739,0
+NCA.US,D,20220726,000000,8.84941,8.93879,8.83947,8.8792,76163.967403037,0
+NCA.US,D,20220727,000000,8.86927,9.00832,8.86927,8.94873,35520.564286436,0
+NCA.US,D,20220728,000000,8.93879,9.01825,8.88914,8.95866,33207.836143179,0
+NCA.US,D,20220729,000000,8.95866,9.02818,8.95866,8.99838,23659.903630119,0
+NCA.US,D,20220801,000000,9.13743,9.13743,8.97852,9.02818,30866.916276801,0
+NCA.US,D,20220802,000000,9.04805,9.0841,8.93879,8.98846,59463.391995029,0
+NCA.US,D,20220803,000000,9.04805,9.16723,8.96859,9.10764,87610.813837814,0
+NCA.US,D,20220804,000000,9.01825,9.10764,8.99838,9.01825,78700.21563676,0
+NCA.US,D,20220805,000000,8.96859,9.01825,8.88914,8.93879,116089.48842728,0
+NCA.US,D,20220808,000000,8.98846,9.01825,8.909,8.99838,29282.138698444,0
+NCA.US,D,20220809,000000,8.97852,9.01825,8.909,8.95866,87294.663799945,0
+NCA.US,D,20220810,000000,8.95866,9.03811,8.95866,8.98846,15133.921080229,0
+NCA.US,D,20220811,000000,8.99838,9.04805,8.96859,9.00832,37215.088215517,0
+NCA.US,D,20220812,000000,9.02825,9.08804,9.01828,9.03323,42452.783117235,0
+NCA.US,D,20220815,000000,9.01828,9.11793,9.01828,9.06811,29098.982414204,0
+NCA.US,D,20220816,000000,9.098,9.098,9.00832,9.00832,44632.422038629,0
+NCA.US,D,20220817,000000,8.96846,9.01828,8.91863,8.93856,27760.290737804,0
+NCA.US,D,20220818,000000,8.94853,9.06811,8.91863,8.93856,42424.684641269,0
+NCA.US,D,20220819,000000,8.88874,8.97175,8.88874,8.90867,49779.460725474,0
+NCA.US,D,20220822,000000,8.91863,9.10797,8.80902,8.83891,45930.973035076,0
+NCA.US,D,20220823,000000,8.79905,8.83881,8.78909,8.81898,29566.621335644,0
+NCA.US,D,20220824,000000,8.81898,8.88874,8.81898,8.83164,24888.225087239,0
+NCA.US,D,20220825,000000,8.82895,8.91863,8.82546,8.84748,24202.822977058,0
+NCA.US,D,20220826,000000,8.88874,9.03821,8.86881,8.90867,34233.978897063,0
+NCA.US,D,20220829,000000,8.93856,9.00573,8.82895,8.91863,31383.990620471,0
+NCA.US,D,20220830,000000,8.91863,9.03821,8.84888,8.99835,55952.093785093,0
+NCA.US,D,20220831,000000,8.97842,9.05814,8.97842,9.00832,33714.157091685,0
+NCA.US,D,20220901,000000,8.88874,8.97603,8.77155,8.81898,64507.076199863,0
+NCA.US,D,20220902,000000,8.78909,8.87877,8.65954,8.83891,65210.541616022,0
+NCA.US,D,20220906,000000,8.75919,8.82895,8.73926,8.76916,38484.87690398,0
+NCA.US,D,20220907,000000,8.73926,8.83802,8.73926,8.80902,43204.417349336,0
+NCA.US,D,20220908,000000,8.76916,8.86881,8.66951,8.70937,90087.728016274,0
+NCA.US,D,20220909,000000,8.68944,8.93856,8.60972,8.85884,79632.084405776,0
+NCA.US,D,20220912,000000,9.00832,9.00832,8.74923,8.75919,36353.406798529,0
+NCA.US,D,20220913,000000,8.66951,8.96846,8.66951,8.86881,76546.269634466,0
+NCA.US,D,20220914,000000,8.83891,9.00832,8.81898,8.9286,32232.966001456,0
+NCA.US,D,20220915,000000,8.86881,8.9286,8.76916,8.90867,58753.913245742,0
+NCA.US,D,20220916,000000,8.84888,8.84888,8.71933,8.76418,70547.24501564,0
+NCA.US,D,20220919,000000,8.74923,8.82895,8.67947,8.67947,9612.6893315052,0
+NCA.US,D,20220920,000000,8.65954,8.76916,8.62965,8.70937,59718.293081589,0
+NCA.US,D,20220921,000000,8.7293,8.76916,8.67947,8.67947,46670.565063192,0
+NCA.US,D,20220922,000000,8.67947,8.67947,8.40046,8.41042,66734.883937199,0
+NCA.US,D,20220923,000000,8.29084,8.43035,8.29084,8.38053,134584.67526006,0
+NCA.US,D,20220926,000000,8.3606,8.43035,8.19119,8.27091,106700.95193141,0
+NCA.US,D,20220927,000000,8.24102,8.40046,8.17126,8.19119,54414.705742931,0
+NCA.US,D,20220928,000000,8.21112,8.58979,8.18621,8.28088,65153.34114709,0
+NCA.US,D,20220929,000000,8.29084,8.53996,8.22109,8.38053,52277.214535487,0
+NCA.US,D,20220930,000000,8.41042,8.41042,8.1613,8.22607,37329.828838361,0
+NCA.US,D,20221003,000000,8.25098,8.37056,8.16239,8.22109,110213.26142721,0
+NCA.US,D,20221004,000000,8.29084,8.53,8.29084,8.43902,76003.366938116,0
+NCA.US,D,20221005,000000,8.29084,8.41042,8.25098,8.30081,108727.05275198,0
+NCA.US,D,20221006,000000,8.37056,8.40494,8.26095,8.3307,80055.56857927,0
+NCA.US,D,20221007,000000,8.38053,8.38053,8.19119,8.27589,56514.063304421,0
+NCA.US,D,20221010,000000,8.30081,8.47021,8.17126,8.22109,55293.78663388,0
+NCA.US,D,20221011,000000,8.19119,8.30081,8.16379,8.17126,72978.766703732,0
+NCA.US,D,20221012,000000,8.18123,8.43035,8.15133,8.20116,70922.560373191,0
+NCA.US,D,20221013,000000,8.10151,8.20116,8.10151,8.1613,47100.070338678,0
+NCA.US,D,20221014,000000,8.1613,8.17973,8.11645,8.1613,72297.378661547,0
+NCA.US,D,20221017,000000,8.1613,8.28088,8.12642,8.1314,66041.453691028,0
+NCA.US,D,20221018,000000,8.1314,8.22109,8.11645,8.1613,49529.584992773,0
+NCA.US,D,20221019,000000,8.17126,8.17126,8.08158,8.14137,93519.75615217,0
+NCA.US,D,20221020,000000,8.12144,8.14635,8.04172,8.08158,87912.103162875,0
+NCA.US,D,20221021,000000,8.08158,8.12672,8.06165,8.06165,104935.76553052,0
+NCA.US,D,20221024,000000,8.05168,8.27091,8.05168,8.1613,140414.10550609,0
+NCA.US,D,20221025,000000,8.23105,8.43035,8.20116,8.41042,112502.28370147,0
+NCA.US,D,20221026,000000,8.40046,8.50011,8.30081,8.37056,84393.772565082,0
+NCA.US,D,20221027,000000,8.46025,8.53498,8.28088,8.31077,80958.73387819,0
+NCA.US,D,20221028,000000,8.35063,8.49014,8.29084,8.3606,49844.689330396,0
+NCA.US,D,20221031,000000,8.44032,8.51007,8.39049,8.44032,113348.24853146,0
+NCA.US,D,20221101,000000,8.53,8.53,8.3606,8.39049,43695.13716175,0
+NCA.US,D,20221102,000000,8.40046,8.48018,8.28088,8.30081,88804.229774808,0
+NCA.US,D,20221103,000000,8.24102,8.27091,8.19119,8.21112,88214.161779514,0
+NCA.US,D,20221104,000000,8.42039,8.47011,8.29084,8.40046,41563.667056298,0
+NCA.US,D,20221107,000000,8.41042,8.53996,8.26095,8.29084,71563.807735424,0
+NCA.US,D,20221108,000000,8.31077,8.35063,8.25098,8.31077,59223.559201181,0
+NCA.US,D,20221109,000000,8.26095,8.38053,8.24102,8.30081,60028.379834218,0
+NCA.US,D,20221110,000000,8.45028,8.61968,8.45028,8.54993,55135.23094807,0
+NCA.US,D,20221111,000000,8.53996,8.60972,8.53,8.53,35609.800702418,0
+NCA.US,D,20221114,000000,8.56,8.64,8.4,8.42,66627,0
+NCA.US,D,20221115,000000,8.5,8.55,8.48,8.51,65763,0
+NCA.US,D,20221116,000000,8.5,8.57,8.47,8.49,105346,0
+NCA.US,D,20221117,000000,8.4,8.56,8.4,8.5,47951,0
+NCA.US,D,20221118,000000,8.54,8.57,8.32,8.36,122847,0
+NCA.US,D,20221121,000000,8.37,8.49,8.3475,8.46,72756,0
+NCA.US,D,20221122,000000,8.45,8.63,8.45,8.53,131954,0
+NCA.US,D,20221123,000000,8.73,8.73,8.45,8.56,274046,0
+NCA.US,D,20221125,000000,8.5,8.581,8.5,8.53,34560,0
+NCA.US,D,20221128,000000,8.62,8.62,8.36,8.39,149158,0
+NCA.US,D,20221129,000000,8.35,8.46,8.35,8.42,129309,0
+NCA.US,D,20221130,000000,8.41,8.5296,8.41,8.48,215569,0
+NCA.US,D,20221201,000000,8.52,8.57,8.47,8.51,175065,0
+NCA.US,D,20221202,000000,8.46,8.49,8.43,8.45,138060,0
+NCA.US,D,20221205,000000,8.38,8.56,8.38,8.53,220651,0
+NCA.US,D,20221206,000000,8.58,8.6,8.46,8.46,161760,0
+NCA.US,D,20221207,000000,8.56,8.68,8.54,8.68,203079,0
+NCA.US,D,20221208,000000,8.59,8.61,8.5,8.5,118542,0
+NCA.US,D,20221209,000000,8.5,8.62,8.49,8.51,84015,0
+NCA.US,D,20221212,000000,8.52,8.8,8.52,8.73,148785,0
+NCA.US,D,20221213,000000,8.84,8.86,8.71,8.71,163317,0
+NCA.US,D,20221214,000000,8.67,8.82,8.54,8.57,79229,0
+NCA.US,D,20221215,000000,8.57,8.73,8.57,8.57,65253,0
+NCA.US,D,20221216,000000,8.55,8.63,8.51,8.53,97275,0
+NCA.US,D,20221219,000000,8.53,8.56,8.41,8.46,100718,0
+NCA.US,D,20221220,000000,8.43,8.52,8.41,8.43,46301,0
+NCA.US,D,20221221,000000,8.41,8.53,8.35,8.46,111866,0
+NCA.US,D,20221222,000000,8.5,8.5,8.35,8.39,118632,0
+NCA.US,D,20221223,000000,8.42,8.6,8.42,8.6,180575,0
+NCA.US,D,20221227,000000,8.56,8.58,8.36,8.39,279603,0
+NCA.US,D,20221228,000000,8.43,8.515,8.42,8.45,145626,0
+NCA.US,D,20221229,000000,8.42,8.5398,8.41,8.45,158814,0
+NCA.US,D,20221230,000000,8.45,8.52,8.41,8.45,100966,0
+NCA.US,D,20230103,000000,8.48,8.6,8.45,8.56,73219,0
+NCA.US,D,20230104,000000,8.62,8.6742,8.57,8.64,26558,0
+NCA.US,D,20230105,000000,8.65,8.67,8.6,8.63,32221,0
+NCA.US,D,20230106,000000,8.61,8.78,8.61,8.7,45280,0
+NCA.US,D,20230109,000000,8.76,8.8,8.62,8.66,72222,0
+NCA.US,D,20230110,000000,8.77,8.79,8.57,8.64,80084,0
+NCA.US,D,20230111,000000,8.74,8.84,8.6766,8.76,71933,0
+NCA.US,D,20230112,000000,8.75,8.88,8.75,8.83,53724,0
+NCA.US,D,20230113,000000,8.85,8.9,8.82,8.87,77029,0
+NCA.US,D,20230117,000000,8.87,8.93,8.81,8.87,59952,0
+NCA.US,D,20230118,000000,8.88,8.94,8.85,8.94,39746,0
+NCA.US,D,20230119,000000,8.93,8.97,8.91,8.96,131262,0
+NCA.US,D,20230120,000000,8.98,9,8.84,8.95,50685,0
+NCA.US,D,20230123,000000,8.94,8.99,8.94,8.98,47370,0
+NCA.US,D,20230124,000000,8.99,9.02,8.94,8.96,86350,0
+NCA.US,D,20230125,000000,9,9.024,8.91,8.94,55459,0
+NCA.US,D,20230126,000000,8.91,8.99,8.91,8.96,93223,0
+NCA.US,D,20230127,000000,8.92,8.97,8.92,8.96,48482,0
+NCA.US,D,20230130,000000,8.98,9.03,8.94,8.95,52753,0
+NCA.US,D,20230131,000000,8.97,9.0295,8.94,8.95,78779,0
+NCA.US,D,20230201,000000,8.99,9.05,8.95,9.02,84785,0
+NCA.US,D,20230202,000000,9.04,9.05,9,9.02,62459,0
+NCA.US,D,20230203,000000,9.02,9.03,8.97,9.01,77048,0
+NCA.US,D,20230206,000000,8.99,9.02,8.93,8.98,56389,0
+NCA.US,D,20230207,000000,9,9.09,9,9.05,100449,0
+NCA.US,D,20230208,000000,9.03,9.06,9.02,9.03,46598,0
+NCA.US,D,20230209,000000,9.03,9.09,9,9.01,52365,0
+NCA.US,D,20230210,000000,9,9.14,9,9.01,35780,0
+NCA.US,D,20230213,000000,9.13,9.13,9,9.03,41708,0
+NCA.US,D,20230214,000000,9.03,9.035,8.93,8.95,49510,0
+NCA.US,D,20230215,000000,8.98,9.15,8.9,8.92,69623,0
+NCA.US,D,20230216,000000,8.92,8.92,8.79,8.81,54149,0
+NCA.US,D,20230217,000000,8.81,8.87,8.77,8.83,28425,0
+NCA.US,D,20230221,000000,8.8,8.88,8.73,8.78,86405,0
+NCA.US,D,20230222,000000,8.88,8.94,8.72,8.8,82572,0
+NCA.US,D,20230223,000000,8.81,8.85,8.72,8.77,72753,0
+NCA.US,D,20230224,000000,8.77,8.84,8.7,8.71,34826,0
+NCA.US,D,20230227,000000,8.73,8.8,8.67,8.69,50819,0
+NCA.US,D,20230228,000000,8.67,8.7786,8.67,8.72,82290,0
+NCA.US,D,20230301,000000,8.67,8.73,8.62,8.63,64978,0
+NCA.US,D,20230302,000000,8.63,8.63,8.55,8.56,99314,0
+NCA.US,D,20230303,000000,8.67,8.67,8.57,8.67,84812,0
+NCA.US,D,20230306,000000,8.67,8.67,8.58,8.58,52009,0
+NCA.US,D,20230307,000000,8.6,8.68,8.56,8.61,88879,0
+NCA.US,D,20230308,000000,8.59,8.66,8.575,8.6,52876,0
+NCA.US,D,20230309,000000,8.61,8.68,8.59,8.6,50636,0
+NCA.US,D,20230310,000000,8.6,8.7,8.55,8.55,35316,0
+NCA.US,D,20230313,000000,8.57,8.69,8.55,8.58,23846,0
+NCA.US,D,20230314,000000,8.56,8.6677,8.56,8.65,10920,0
+NCA.US,D,20230315,000000,8.68,8.75,8.605,8.66,57499,0
+NCA.US,D,20230316,000000,8.67,8.73,8.66,8.69,26631,0
+NCA.US,D,20230317,000000,8.68,8.73,8.66,8.69,48152,0
+NCA.US,D,20230320,000000,8.67,8.9,8.67,8.79,60240,0
+NCA.US,D,20230321,000000,8.8,8.85,8.67,8.7,83146,0
+NCA.US,D,20230322,000000,8.7,8.8,8.65,8.72,67160,0
+NCA.US,D,20230323,000000,8.68,8.78,8.67,8.69,50552,0
+NCA.US,D,20230324,000000,8.72,8.79,8.65,8.73,71016,0
+NCA.US,D,20230327,000000,8.76,8.8,8.695,8.72,36890,0
+NCA.US,D,20230328,000000,8.73,8.82,8.68,8.72,56843,0
+NCA.US,D,20230329,000000,8.69,8.7395,8.65,8.69,43562,0
+NCA.US,D,20230330,000000,8.7,8.88,8.68,8.83,92883,0
+NCA.US,D,20230331,000000,8.81,8.89,8.79,8.81,41384,0
+NCA.US,D,20230403,000000,8.92,8.93,8.83,8.87,36179,0
+NCA.US,D,20230404,000000,8.81,8.855,8.8,8.8,39037,0
+NCA.US,D,20230405,000000,8.85,8.96,8.85,8.94,44583,0
+NCA.US,D,20230406,000000,9.01,9.01,8.87,8.92,27809,0
+NCA.US,D,20230410,000000,8.92,8.99,8.89,8.99,30298,0
+NCA.US,D,20230411,000000,8.98,8.99,8.82,8.82,46477,0
+NCA.US,D,20230412,000000,8.87,9,8.8674,8.97,40743,0
+NCA.US,D,20230413,000000,8.96,9.05,8.935,8.98,41176,0
+NCA.US,D,20230414,000000,8.99,9.12,8.9401,9.1,92493,0
+NCA.US,D,20230417,000000,9.07,9.09,8.9985,9.01,64087,0
+NCA.US,D,20230418,000000,8.98,9.04,8.9,8.96,85170,0
+NCA.US,D,20230419,000000,8.88,8.93,8.88,8.88,40044,0
+NCA.US,D,20230420,000000,8.81,8.8867,8.78,8.78,43467,0
+NCA.US,D,20230421,000000,8.78,8.7877,8.7,8.74,43424,0
+NCA.US,D,20230424,000000,8.75,8.81,8.7,8.76,48699,0
+NCA.US,D,20230425,000000,8.76,8.8,8.67,8.68,43168,0
+NCA.US,D,20230426,000000,8.68,9.07,8.67,8.99,243676,0
+NCA.US,D,20230427,000000,8.96,9.03,8.9,8.9,53241,0
+NCA.US,D,20230428,000000,8.94,9.12,8.91,9.01,83408,0
+NCA.US,D,20230501,000000,9.03,9.0332,8.86,8.93,32158,0
+NCA.US,D,20230502,000000,8.95,9.07,8.8932,8.91,60896,0
+NCA.US,D,20230503,000000,8.9,8.9754,8.88,8.88,28206,0
+NCA.US,D,20230504,000000,8.88,8.9399,8.82,8.86,55004,0
+NCA.US,D,20230505,000000,8.87,8.92,8.82,8.89,30176,0
+NCA.US,D,20230508,000000,8.92,8.92,8.77,8.77,57885,0
+NCA.US,D,20230509,000000,8.79,8.82,8.62,8.63,81056,0
+NCA.US,D,20230510,000000,8.68,8.8,8.68,8.76,84981,0
+NCA.US,D,20230511,000000,8.84,8.8707,8.69,8.81,76419,0
+NCA.US,D,20230512,000000,8.8,8.82,8.71,8.74,48311,0
+NCA.US,D,20230515,000000,8.72,8.75,8.68,8.7,25676,0
+NCA.US,D,20230516,000000,8.67,8.72,8.66,8.66,85961,0
+NCA.US,D,20230517,000000,8.68,8.77,8.62,8.66,85348,0
+NCA.US,D,20230518,000000,8.66,8.69,8.61,8.64,80220,0
+NCA.US,D,20230519,000000,8.72,8.91,8.57,8.57,73320,0
+NCA.US,D,20230522,000000,8.71,8.83,8.5977,8.74,58802,0
+NCA.US,D,20230523,000000,8.71,8.75,8.7,8.7,32426,0
+NCA.US,D,20230524,000000,8.69,8.69,8.61,8.63,27262,0
+NCA.US,D,20230525,000000,8.63,8.67,8.57,8.625,34451,0
+NCA.US,D,20230526,000000,8.61,8.65,8.52,8.57,49430,0
+NCA.US,D,20230530,000000,8.57,8.64,8.54,8.61,47402,0
+NCA.US,D,20230531,000000,8.61,8.64,8.56,8.62,58859,0
+NCA.US,D,20230601,000000,8.69,8.95,8.59,8.74,102846,0
+NCA.US,D,20230602,000000,8.72,8.75,8.62,8.71,66428,0
+NCA.US,D,20230605,000000,8.7,8.71,8.6052,8.71,72287,0
+NCA.US,D,20230606,000000,8.66,8.7,8.63,8.66,35885,0
+NCA.US,D,20230607,000000,8.64,8.72,8.63,8.69,50445,0
+NCA.US,D,20230608,000000,8.67,8.8,8.6585,8.71,52336,0
+NCA.US,D,20230609,000000,8.68,8.85,8.68,8.68,56925,0
+NCA.US,D,20230612,000000,8.69,8.78,8.64,8.64,52402,0
+NCA.US,D,20230613,000000,8.67,8.72,8.63,8.66,95374,0
+NCA.US,D,20230614,000000,8.63,8.79,8.63,8.65,80491,0
+NCA.US,D,20230615,000000,8.66,8.74,8.62,8.62,76068,0
+NCA.US,D,20230616,000000,8.6,8.6305,8.56,8.58,48773,0
+NCA.US,D,20230620,000000,8.58,8.62,8.52,8.61,78956,0
+NCA.US,D,20230621,000000,8.68,8.68,8.55,8.58,68274,0
+NCA.US,D,20230622,000000,8.54,8.6599,8.54,8.6,66712,0
+NCA.US,D,20230623,000000,8.62,8.69,8.5709,8.6,49924,0
+NCA.US,D,20230626,000000,8.62,8.68,8.61,8.62,46669,0
+NCA.US,D,20230627,000000,8.63,8.69,8.61,8.63,43396,0
+NCA.US,D,20230628,000000,8.65,8.6637,8.63,8.64,46688,0
+NCA.US,D,20230629,000000,8.63,8.63,8.5,8.54,110698,0
+NCA.US,D,20230630,000000,8.56,8.58,8.52,8.55,73072,0
+NCA.US,D,20230703,000000,8.7,8.7,8.55,8.59,50929,0
+NCA.US,D,20230705,000000,8.55,8.62,8.51,8.51,102254,0
+NCA.US,D,20230706,000000,8.51,8.5147,8.45,8.49,103627,0
+NCA.US,D,20230707,000000,8.49,8.54,8.48,8.53,48807,0
+NCA.US,D,20230710,000000,8.57,8.5947,8.56,8.56,53571,0
+NCA.US,D,20230711,000000,8.58,8.5939,8.55,8.58,28731,0
+NCA.US,D,20230712,000000,8.61,8.65,8.5801,8.63,50479,0
+NCA.US,D,20230713,000000,8.59,8.64,8.57,8.6,68866,0
+NCA.US,D,20230714,000000,8.63,8.63,8.52,8.55,42822,0
+NCA.US,D,20230717,000000,8.55,8.5755,8.51,8.54,37895,0
+NCA.US,D,20230718,000000,8.54,8.63,8.54,8.58,40348,0
+NCA.US,D,20230719,000000,8.6,8.65,8.59,8.65,54167,0
+NCA.US,D,20230720,000000,8.62,8.76,8.6001,8.69,100844,0
+NCA.US,D,20230721,000000,8.73,8.745,8.63,8.67,47305,0
+NCA.US,D,20230724,000000,8.77,8.77,8.6701,8.71,25177,0
+NCA.US,D,20230725,000000,8.72,8.72,8.6701,8.69,28935,0
+NCA.US,D,20230726,000000,8.68,8.71,8.63,8.68,67432,0
+NCA.US,D,20230727,000000,8.75,8.78,8.62,8.65,110013,0
+NCA.US,D,20230728,000000,8.66,8.79,8.6545,8.75,110658,0
+NCA.US,D,20230731,000000,8.81,8.83,8.72,8.77,74712,0
+NCA.US,D,20230801,000000,8.79,8.79,8.65,8.65,63658,0
+NCA.US,D,20230802,000000,8.65,8.67,8.58,8.62,66283,0
+NCA.US,D,20230803,000000,8.6,8.61,8.51,8.57,95800,0
+NCA.US,D,20230804,000000,8.57,8.615,8.54,8.57,62738,0
+NCA.US,D,20230807,000000,8.55,8.585,8.5,8.52,143827,0
+NCA.US,D,20230808,000000,8.54,8.62,8.5399,8.6,86768,0
+NCA.US,D,20230809,000000,8.56,8.64,8.47,8.54,113639,0
+NCA.US,D,20230810,000000,8.54,8.57,8.5,8.54,55796,0
+NCA.US,D,20230811,000000,8.54,8.54,8.5,8.52,53706,0
+NCA.US,D,20230814,000000,8.48,8.5247,8.45,8.47,28805,0
+NCA.US,D,20230815,000000,8.46,8.54,8.46,8.49,37606,0
+NCA.US,D,20230816,000000,8.48,8.5,8.42,8.45,60508,0
+NCA.US,D,20230817,000000,8.45,8.52,8.4455,8.45,55667,0
+NCA.US,D,20230818,000000,8.42,8.54,8.42,8.5,47409,0
+NCA.US,D,20230821,000000,8.46,8.51,8.46,8.47,15194,0
+NCA.US,D,20230822,000000,8.49,8.6,8.464,8.57,80486,0
+NCA.US,D,20230823,000000,8.56,8.66,8.54,8.65,59063,0
+NCA.US,D,20230824,000000,8.58,8.59,8.51,8.56,50611,0
+NCA.US,D,20230825,000000,8.56,8.6,8.5,8.53,40161,0
+NCA.US,D,20230828,000000,8.53,8.6,8.51,8.58,77250,0
+NCA.US,D,20230829,000000,8.55,8.68,8.539,8.6,94156,0
+NCA.US,D,20230830,000000,8.6,8.69,8.5601,8.66,58165,0
+NCA.US,D,20230831,000000,8.65,8.81,8.58,8.81,79852,0
+NCA.US,D,20230901,000000,8.8,8.83,8.685,8.78,98222,0
+NCA.US,D,20230905,000000,8.76,8.77,8.61,8.62,40830,0
+NCA.US,D,20230906,000000,8.6,8.71,8.56,8.56,51105,0
+NCA.US,D,20230907,000000,8.56,8.63,8.55,8.56,65051,0
+NCA.US,D,20230908,000000,8.61,8.75,8.49,8.495,112631,0
+NCA.US,D,20230911,000000,8.55,8.69,8.53,8.6,35308,0
+NCA.US,D,20230912,000000,8.61,8.68,8.56,8.67,37006,0
+NCA.US,D,20230913,000000,8.67,8.69,8.61,8.63,41051,0
+NCA.US,D,20230914,000000,8.6,8.61,8.4985,8.61,13229,0
+NCA.US,D,20230915,000000,8.59,8.6364,8.51,8.605,43690,0
+NCA.US,D,20230918,000000,8.6,8.6,8.52,8.52,34807,0
+NCA.US,D,20230919,000000,8.56,8.65,8.5198,8.64,173056,0
+NCA.US,D,20230920,000000,8.64,8.64,8.5511,8.59,32959,0
+NCA.US,D,20230921,000000,8.57,8.7099,8.42,8.55,155170,0
+NCA.US,D,20230922,000000,8.61,8.68,8.4201,8.54,60839,0
+NCA.US,D,20230925,000000,8.54,8.54,8.45,8.46,47330,0
+NCA.US,D,20230926,000000,8.49,8.51,8.28,8.28,124130,0
+NCA.US,D,20230927,000000,8.28,8.36,8.16,8.17,130999,0
+NCA.US,D,20230928,000000,8.2,8.29,8.1755,8.26,112989,0
+NCA.US,D,20230929,000000,8.26,8.3699,8.21,8.21,71718,0
+NCA.US,D,20231002,000000,8.28,8.29,8.11,8.14,80815,0
+NCA.US,D,20231003,000000,8.1,8.21,8.1,8.13,53109,0
+NCA.US,D,20231004,000000,8.16,8.2,8.15,8.17,63384,0
+NCA.US,D,20231005,000000,8.19,8.2112,8.12,8.15,94663,0
+NCA.US,D,20231006,000000,8.12,8.18,8.1,8.18,52832,0
+NCA.US,D,20231009,000000,8.21,8.29,8.15,8.26,34253,0
+NCA.US,D,20231010,000000,8.2,8.34,8.2,8.29,71012,0
+NCA.US,D,20231011,000000,8.38,8.48,8.29,8.41,77294,0
+NCA.US,D,20231012,000000,8.45,8.45,8.3201,8.38,82813,0
+NCA.US,D,20231013,000000,8.39,8.42,8.37,8.39,32505,0
+NCA.US,D,20231016,000000,8.36,8.36,8.25,8.27,64765,0
+NCA.US,D,20231017,000000,8.23,8.24,8.17,8.18,69538,0
+NCA.US,D,20231018,000000,8.2,8.25,8.16,8.2,59410,0
+NCA.US,D,20231019,000000,8.23,8.23,8.05,8.08,182219,0
+NCA.US,D,20231020,000000,8.14,8.17,7.97,8.01,155494,0
+NCA.US,D,20231023,000000,8,8.06,7.91,7.93,126886,0
+NCA.US,D,20231024,000000,7.96,7.99,7.93,7.96,104840,0
+NCA.US,D,20231025,000000,7.92,7.945,7.83,7.85,130944,0
+NCA.US,D,20231026,000000,7.89,7.9,7.77,7.88,171858,0
+NCA.US,D,20231027,000000,7.83,7.88,7.8,7.82,123550,0
+NCA.US,D,20231030,000000,7.85,7.92,7.85,7.91,92681,0
+NCA.US,D,20231031,000000,7.89,7.97,7.84,7.93,129436,0
+NCA.US,D,20231101,000000,7.95,8.4198,7.95,8.18,314893,0
+NCA.US,D,20231102,000000,8.21,8.45,8.2,8.4,377121,0
+NCA.US,D,20231103,000000,8.42,8.54,8.4,8.53,135794,0
+NCA.US,D,20231106,000000,8.45,8.47,8.33,8.37,84059,0
+NCA.US,D,20231107,000000,8.4,8.44,8.28,8.32,101960,0
+NCA.US,D,20231108,000000,8.3,8.34,8.27,8.32,73275,0
+NCA.US,D,20231109,000000,8.34,8.35,8.085,8.1,222936,0
+NCA.US,D,20231110,000000,8.18,8.22,8.12,8.17,131083,0
+NCA.US,D,20231113,000000,8.11,8.23,8.11,8.22,133996,0
+NCA.US,D,20231114,000000,8.38,8.41,8.2533,8.27,159168,0
+NCA.US,D,20231115,000000,8.32,8.344,8.23,8.26,139278,0
+NCA.US,D,20231116,000000,8.33,8.43,8.28,8.4,105857,0
+NCA.US,D,20231117,000000,8.5,8.51,8.41,8.43,117033,0
+NCA.US,D,20231120,000000,8.42,8.4599,8.26,8.29,185310,0
+NCA.US,D,20231121,000000,8.26,8.33,8.23,8.29,151253,0
+NCA.US,D,20231122,000000,8.29,8.38,8.28,8.37,150543,0
+NCA.US,D,20231124,000000,8.35,8.38,8.3052,8.38,45834,0
+NCA.US,D,20231127,000000,8.34,8.38,8.31,8.34,132816,0
+NCA.US,D,20231128,000000,8.29,8.3399,8.27,8.29,172831,0
+NCA.US,D,20231129,000000,8.29,8.38,8.28,8.38,217062,0
+NCA.US,D,20231130,000000,8.38,8.395,8.29,8.32,150655,0
+NCA.US,D,20231201,000000,8.32,8.3897,8.3064,8.35,175133,0
+NCA.US,D,20231204,000000,8.31,8.3815,8.3,8.37,172911,0
+NCA.US,D,20231205,000000,8.37,8.45,8.34,8.45,128483,0
+NCA.US,D,20231206,000000,8.44,8.4988,8.43,8.45,159262,0
+NCA.US,D,20231207,000000,8.5,8.6,8.4993,8.55,168124,0
+NCA.US,D,20231208,000000,8.56,8.58,8.51,8.51,74695,0
+NCA.US,D,20231211,000000,8.56,8.65,8.52,8.62,169249,0
+NCA.US,D,20231212,000000,8.56,8.65,8.54,8.59,76918,0
+NCA.US,D,20231213,000000,8.6,8.71,8.59,8.7,114908,0
+NCA.US,D,20231214,000000,8.69,8.89,8.651,8.79,165517,0
+NCA.US,D,20231215,000000,8.8,8.83,8.76,8.76,126644,0
+NCA.US,D,20231218,000000,8.71,8.78,8.62,8.78,101627,0
+NCA.US,D,20231219,000000,8.78,8.8298,8.66,8.69,98206,0
+NCA.US,D,20231220,000000,8.68,8.81,8.68,8.81,110061,0
+NCA.US,D,20231221,000000,8.79,8.99,8.74,8.88,181501,0
+NCA.US,D,20231222,000000,8.89,8.92,8.85,8.9,89927,0
+NCA.US,D,20231226,000000,8.96,8.96,8.84,8.88,85985,0
+NCA.US,D,20231227,000000,8.9,8.98,8.895,8.95,136097,0
+NCA.US,D,20231228,000000,8.98,8.98,8.87,8.98,78201,0
+NCA.US,D,20231229,000000,8.98,8.98,8.91,8.96,142600,0
+NCA.US,D,20240102,000000,8.95,8.955,8.82,8.86,37938,0
+NCA.US,D,20240103,000000,8.89,8.91,8.76,8.87,85970,0
+NCA.US,D,20240104,000000,8.91,8.91,8.835,8.87,38114,0
+NCA.US,D,20240105,000000,8.87,8.92,8.84,8.88,51677,0
+NCA.US,D,20240108,000000,8.9,8.96,8.874,8.91,56461,0
+NCA.US,D,20240109,000000,8.89,8.94,8.89,8.93,40974,0
+NCA.US,D,20240110,000000,8.97,8.97,8.84,8.88,65497,0
+NCA.US,D,20240111,000000,8.88,8.94,8.82,8.89,47921,0
+NCA.US,D,20240112,000000,8.89,8.95,8.89,8.89,42132,0
+NCA.US,D,20240116,000000,8.9,8.9,8.83,8.87,26680,0
+NCA.US,D,20240117,000000,8.84,8.91,8.81,8.85,64987,0
+NCA.US,D,20240118,000000,8.82,8.86,8.77,8.82,39938,0
+NCA.US,D,20240119,000000,8.83,8.83,8.72,8.75,66690,0
+NCA.US,D,20240122,000000,8.75,8.88,8.75,8.82,59300,0
+NCA.US,D,20240123,000000,8.8,8.83,8.77,8.77,48269,0
+NCA.US,D,20240124,000000,8.81,8.85,8.8,8.82,40893,0
+NCA.US,D,20240125,000000,8.85,8.9,8.83,8.86,39697,0
+NCA.US,D,20240126,000000,8.85,8.87,8.8212,8.83,51729,0
+NCA.US,D,20240129,000000,8.87,8.92,8.83,8.9,64235,0
+NCA.US,D,20240130,000000,8.91,8.95,8.89,8.94,89531,0
+NCA.US,D,20240131,000000,8.97,9.05,8.926,8.98,64178,0
+NCA.US,D,20240201,000000,9.03,9.0899,9,9.065,55747,0
+NCA.US,D,20240202,000000,9.03,9.07,8.98,9,60150,0
+NCA.US,D,20240205,000000,8.97,8.99,8.9401,8.99,35970,0
+NCA.US,D,20240206,000000,9.01,9.04,9,9.03,66251,0
+NCA.US,D,20240207,000000,9.05,9.05,8.98,8.99,85212,0
+NCA.US,D,20240208,000000,9.02,9.02,8.9821,9,23794,0
+NCA.US,D,20240209,000000,9,9.04,9,9.02,55601,0
+NCA.US,D,20240212,000000,9.03,9.05,9.02,9.03,34396,0
+NCA.US,D,20240213,000000,8.96,8.9791,8.92,8.92,37288,0
+NCA.US,D,20240214,000000,8.87,8.95,8.87,8.92,39054,0
+NCA.US,D,20240215,000000,8.99,8.99,8.87,8.9,94412,0
+NCA.US,D,20240216,000000,8.88,8.89,8.83,8.88,33328,0
+NCA.US,D,20240220,000000,8.92,9,8.8477,8.87,53317,0
+NCA.US,D,20240221,000000,8.9,8.96,8.86,8.9,41544,0
+NCA.US,D,20240222,000000,8.92,8.93,8.87,8.88,21665,0
+NCA.US,D,20240223,000000,8.89,8.97,8.86,8.88,43589,0
+NCA.US,D,20240226,000000,8.86,8.86,8.81,8.83,76379,0
+NCA.US,D,20240227,000000,8.8,8.84,8.775,8.82,78329,0
+NCA.US,D,20240228,000000,8.82,8.84,8.78,8.8,71737,0
+NCA.US,D,20240229,000000,8.79,8.81,8.73,8.77,61948,0
+NCA.US,D,20240301,000000,8.69,8.78,8.69,8.74,154669,0
+NCA.US,D,20240304,000000,8.72,8.7858,8.69,8.78,62391,0
+NCA.US,D,20240305,000000,8.78,8.9,8.74,8.86,72454,0
+NCA.US,D,20240306,000000,8.88,8.88,8.76,8.84,55803,0
+NCA.US,D,20240307,000000,8.88,8.88,8.8,8.84,67858,0
+NCA.US,D,20240308,000000,8.86,8.91,8.84,8.85,37001,0
+NCA.US,D,20240311,000000,8.9,8.91,8.8128,8.91,65966,0
+NCA.US,D,20240312,000000,8.94,8.95,8.89,8.95,62439,0
+NCA.US,D,20240313,000000,8.92,8.94,8.84,8.87,69241,0
+NCA.US,D,20240314,000000,8.8,8.83,8.7428,8.77,66105,0
+NCA.US,D,20240315,000000,8.81,8.81,8.75,8.79,26072,0
+NCA.US,D,20240318,000000,8.8,8.85,8.78,8.81,29863,0
+NCA.US,D,20240319,000000,8.86,8.86,8.73,8.81,43947,0
+NCA.US,D,20240320,000000,8.8,8.84,8.76,8.82,51267,0
+NCA.US,D,20240321,000000,8.84,8.88,8.82,8.86,99377,0
+NCA.US,D,20240322,000000,8.9,8.91,8.84,8.87,33531,0
+NCA.US,D,20240325,000000,8.94,8.94,8.87,8.93,75347,0
+NCA.US,D,20240326,000000,8.93,8.94,8.8008,8.88,75864,0
+NCA.US,D,20240327,000000,8.93,9.02,8.9139,8.98,47036,0
+NCA.US,D,20240328,000000,8.97,9,8.9547,9,35720,0
+NCA.US,D,20240401,000000,9,9.04,8.91,9.04,103166,0
+NCA.US,D,20240402,000000,8.98,9,8.91,8.95,39806,0
+NCA.US,D,20240403,000000,8.94,8.98,8.91,8.97,74972,0
+NCA.US,D,20240404,000000,9,9.03,8.9,8.96,71262,0
+NCA.US,D,20240405,000000,8.93,8.97,8.85,8.93,29055,0
+NCA.US,D,20240408,000000,8.94,8.97,8.9181,8.97,11169,0
+NCA.US,D,20240409,000000,8.99,8.99,8.89,8.91,57203,0
+NCA.US,D,20240410,000000,8.88,8.9,8.81,8.85,34287,0
+NCA.US,D,20240411,000000,8.81,8.87,8.77,8.85,37430,0
+NCA.US,D,20240412,000000,8.9,8.9,8.78,8.79,13999,0
+NCA.US,D,20240415,000000,8.72,8.78,8.6,8.61,132003,0
+NCA.US,D,20240416,000000,8.62,8.7,8.6,8.64,76388,0
+NCA.US,D,20240417,000000,8.7,8.73,8.6326,8.67,77315,0
+NCA.US,D,20240418,000000,8.72,8.72,8.63,8.64,43647,0
+NCA.US,D,20240419,000000,8.68,8.69,8.6301,8.66,28393,0
+NCA.US,D,20240422,000000,8.68,8.68,8.5698,8.67,31943,0
+NCA.US,D,20240423,000000,8.7,8.84,8.66,8.73,73793,0
+NCA.US,D,20240424,000000,8.78,8.79,8.68,8.75,40200,0
+NCA.US,D,20240425,000000,8.72,8.7264,8.68,8.69,22259,0
+NCA.US,D,20240426,000000,8.7,8.735,8.56,8.65,77640,0
+NCA.US,D,20240429,000000,8.73,8.73,8.61,8.69,45778,0
+NCA.US,D,20240430,000000,8.68,8.71,8.64,8.68,48371,0
+NCA.US,D,20240501,000000,8.75,8.75,8.67,8.7,74908,0
+NCA.US,D,20240502,000000,8.75,8.75,8.69,8.71,61385,0
+NCA.US,D,20240503,000000,8.74,8.86,8.74,8.82,35402,0
+NCA.US,D,20240506,000000,8.86,8.86,8.7501,8.79,34802,0
+NCA.US,D,20240507,000000,8.88,8.94,8.83,8.93,44419,0
+NCA.US,D,20240508,000000,8.93,8.93,8.84,8.87,27688,0
+NCA.US,D,20240509,000000,8.85,8.91,8.8,8.84,33340,0
+NCA.US,D,20240510,000000,8.89,8.89,8.79,8.83,43066,0
+NCA.US,D,20240513,000000,8.91,8.91,8.68,8.785,75792,0
+NCA.US,D,20240514,000000,8.75,8.8,8.65,8.66,109148,0
+NCA.US,D,20240515,000000,8.79,8.79,8.67,8.71,79966,0
+NCA.US,D,20240516,000000,8.71,8.72,8.66,8.69,93657,0
+NCA.US,D,20240517,000000,8.74,8.74,8.65,8.67,79572,0
+NCA.US,D,20240520,000000,8.73,8.73,8.6901,8.72,28081,0
+NCA.US,D,20240521,000000,8.75,8.75,8.55,8.59,159648,0
+NCA.US,D,20240522,000000,8.59,8.63,8.505,8.59,83599,0
+NCA.US,D,20240523,000000,8.56,8.56,8.41,8.42,158960,0
+NCA.US,D,20240524,000000,8.36,8.53,8.36,8.52,140932,0
+NCA.US,D,20240528,000000,8.52,8.52,8.46,8.49,104010,0
+NCA.US,D,20240529,000000,8.46,8.485,8.37,8.39,81511,0
+NCA.US,D,20240530,000000,8.39,8.45,8.39,8.42,63147,0
+NCA.US,D,20240531,000000,8.44,8.49,8.42,8.48,81555,0
+NCA.US,D,20240603,000000,8.48,8.5315,8.46,8.51,92706,0
+NCA.US,D,20240604,000000,8.53,8.56,8.505,8.56,57513,0
+NCA.US,D,20240605,000000,8.56,8.5998,8.49,8.58,86173,0
+NCA.US,D,20240606,000000,8.58,8.61,8.545,8.56,75292,0
+NCA.US,D,20240607,000000,8.56,8.6099,8.5199,8.6,78901,0
+NCA.US,D,20240610,000000,8.65,8.7,8.62,8.68,92048,0
+NCA.US,D,20240611,000000,8.66,8.73,8.66,8.72,65224,0
+NCA.US,D,20240612,000000,8.76,8.7893,8.72,8.74,46891,0
+NCA.US,D,20240613,000000,8.77,8.79,8.71,8.76,52936,0
+NCA.US,D,20240614,000000,8.73,8.745,8.71,8.725,13754,0
+NCA.US,D,20240617,000000,8.74,8.75,8.68,8.73,37000,0
+NCA.US,D,20240618,000000,8.73,8.75,8.7,8.72,45750,0
+NCA.US,D,20240620,000000,8.73,8.73,8.6961,8.73,46205,0
+NCA.US,D,20240621,000000,8.73,8.74,8.6601,8.7,43859,0
+NCA.US,D,20240624,000000,8.74,8.76,8.66,8.695,65053,0
+NCA.US,D,20240625,000000,8.7,8.73,8.65,8.67,60060,0
+NCA.US,D,20240626,000000,8.66,8.7,8.6501,8.6822,61394,0
+NCA.US,D,20240627,000000,8.68,8.7,8.65,8.65,76819,0
+NCA.US,D,20240628,000000,8.67,8.7,8.66,8.67,51579,0
+NCA.US,D,20240701,000000,8.7,8.7,8.6001,8.64,44974,0
+NCA.US,D,20240702,000000,8.65,8.69,8.64,8.65,49752,0
+NCA.US,D,20240703,000000,8.7,8.7,8.66,8.68,25676,0
+NCA.US,D,20240705,000000,8.67,8.7281,8.67,8.68,24350,0
+NCA.US,D,20240708,000000,8.67,8.71,8.67,8.71,46562,0
+NCA.US,D,20240709,000000,8.69,8.73,8.67,8.72,47312,0
+NCA.US,D,20240710,000000,8.72,8.74,8.67,8.73,88918,0
+NCA.US,D,20240711,000000,8.8,8.8,8.72,8.78,178317,0
+NCA.US,D,20240712,000000,8.78,8.8,8.72,8.78,48989,0
+NCA.US,D,20240715,000000,8.74,8.78,8.74,8.76,39810,0
+NCA.US,D,20240716,000000,8.79,8.79,8.71,8.7499,66459,0
+NCA.US,D,20240717,000000,8.75,8.7501,8.701,8.73,45203,0
+NCA.US,D,20240718,000000,8.77,8.77,8.7004,8.74,75587,0
+NCA.US,D,20240719,000000,8.77,8.77,8.7,8.7,25305,0
+NCA.US,D,20240722,000000,8.73,8.76,8.71,8.74,54081,0
+NCA.US,D,20240723,000000,8.77,8.79,8.735,8.79,49851,0
+NCA.US,D,20240724,000000,8.75,8.77,8.7393,8.75,67165,0
+NCA.US,D,20240725,000000,8.77,8.77,8.755,8.765,22888,0
+NCA.US,D,20240726,000000,8.76,8.8,8.76,8.78,17037,0
+NCA.US,D,20240729,000000,8.8,8.84,8.78,8.82,62416,0
+NCA.US,D,20240730,000000,8.86,8.87,8.79,8.81,31696,0
+NCA.US,D,20240731,000000,8.85,8.93,8.835,8.89,68286,0
+NCA.US,D,20240801,000000,8.98,8.98,8.9,8.95,57747,0
+NCA.US,D,20240802,000000,8.99,9,8.97,9,66941,0
+NCA.US,D,20240805,000000,9,9,8.88,8.93,45649,0
+NCA.US,D,20240806,000000,8.95,8.99,8.925,8.98,35165,0
+NCA.US,D,20240807,000000,8.99,9.06,8.9734,9.055,103913,0
+NCA.US,D,20240808,000000,9.13,9.15,9.05,9.075,121514,0
+NCA.US,D,20240809,000000,9.1,9.11,9.07,9.1,47318,0
+NCA.US,D,20240812,000000,9.05,9.09,9.01,9.09,55025,0
+NCA.US,D,20240813,000000,9.11,9.11,9.01,9.04,49251,0
+NCA.US,D,20240814,000000,9.06,9.065,8.99,9,46551,0
+NCA.US,D,20240815,000000,8.98,9.005,8.955,8.961,36342,0
+NCA.US,D,20240816,000000,9.03,9.04,8.99,9,77380,0
+NCA.US,D,20240819,000000,9.02,9.05,8.97,9,27370,0
+NCA.US,D,20240820,000000,9.06,9.1092,9.0221,9.07,39080,0
+NCA.US,D,20240821,000000,9.09,9.11,9.06,9.1001,38048,0
+NCA.US,D,20240822,000000,9.1,9.1192,9.06,9.1,41369,0
+NCA.US,D,20240823,000000,9.12,9.12,9.08,9.09,37438,0
+NCA.US,D,20240826,000000,9.12,9.12,9.07,9.0746,22448,0
+NCA.US,D,20240827,000000,9.08,9.08,9,9,80667,0
+NCA.US,D,20240828,000000,9,9.08,8.95,9,35764,0
+NCA.US,D,20240829,000000,9.01,9.029,8.95,8.965,92814,0
+NCA.US,D,20240830,000000,8.95,9,8.92,8.97,75331,0
+NCA.US,D,20240903,000000,9,9.06,8.96,9,51931,0
+NCA.US,D,20240904,000000,9.03,9.06,8.96,9.04,77195,0
+NCA.US,D,20240905,000000,9.06,9.08,9,9.07,94869,0
+NCA.US,D,20240906,000000,9.06,9.07,9.02,9.0445,41161,0
+NCA.US,D,20240909,000000,9.07,9.0903,9.05,9.09,107268,0
+NCA.US,D,20240910,000000,9.11,9.12,9.067,9.12,31660,0
+NCA.US,D,20240911,000000,9.12,9.19,9.12,9.19,37403,0
+NCA.US,D,20240912,000000,9.19,9.19,9.15,9.19,34803,0
+NCA.US,D,20240913,000000,9.2,9.2,9.16,9.19,39429,0
+NCA.US,D,20240916,000000,9.23,9.23,9.16,9.19,48192,0
+NCA.US,D,20240917,000000,9.21,9.227,9.13,9.165,82598,0
+NCA.US,D,20240918,000000,9.22,9.22,9.14,9.14,32418,0
+NCA.US,D,20240919,000000,9.15,9.1799,9.1,9.12,86949,0
+NCA.US,D,20240920,000000,9.1,9.135,9.07,9.1,59544,0
+NCA.US,D,20240923,000000,9.1,9.11,9.06,9.06,36833,0
+NCA.US,D,20240924,000000,9.07,9.09,9.04,9.07,46165,0
+NCA.US,D,20240925,000000,9.1,9.1499,9.0599,9.06,36855,0
+NCA.US,D,20240926,000000,9.09,9.09,9.04,9.0601,41213,0
+NCA.US,D,20240927,000000,9.07,9.1,9.06,9.085,27036,0
+NCA.US,D,20240930,000000,9.08,9.1299,9.04,9.12,61975,0
+NCA.US,D,20241001,000000,9.09,9.14,9.07,9.12,102961,0
+NCA.US,D,20241002,000000,9.1,9.11,9.07,9.095,48363,0
+NCA.US,D,20241003,000000,9.08,9.1,9.05,9.0895,44550,0
+NCA.US,D,20241004,000000,9.06,9.09,9.04,9.09,181247,0
+NCA.US,D,20241007,000000,9.09,9.1634,9.04,9.14,86916,0
+NCA.US,D,20241008,000000,9.11,9.15,9.06,9.12,48760,0
+NCA.US,D,20241009,000000,9.12,9.15,9.1,9.13,28210,0
+NCA.US,D,20241010,000000,9.13,9.13,9.09,9.11,30693,0
+NCA.US,D,20241011,000000,9.12,9.155,9.07,9.15,48327,0
+NCA.US,D,20241014,000000,9.15,9.16,9.07,9.15,39396,0
+NCA.US,D,20241015,000000,9.14,9.16,9.12,9.14,48583,0
+NCA.US,D,20241016,000000,9.15,9.18,9.15,9.16,35991,0
+NCA.US,D,20241017,000000,9.16,9.2,9.11,9.13,46334,0
+NCA.US,D,20241018,000000,9.16,9.18,9.15,9.17,48126,0
+NCA.US,D,20241021,000000,9.17,9.19,9.1,9.19,44844,0
+NCA.US,D,20241022,000000,9.17,9.17,9.11,9.15,55718,0
+NCA.US,D,20241023,000000,9.12,9.12,9.0201,9.045,95180,0
+NCA.US,D,20241024,000000,9.06,9.07,9.0003,9.02,45564,0
+NCA.US,D,20241025,000000,9.04,9.085,8.97,8.975,62817,0
+NCA.US,D,20241028,000000,9.02,9.025,8.97,8.98,55443,0
+NCA.US,D,20241029,000000,8.97,8.97,8.83,8.9,111707,0
+NCA.US,D,20241030,000000,8.9,8.95,8.87,8.89,63714,0
+NCA.US,D,20241031,000000,8.92,9.01,8.92,9,51263,0
+NCA.US,D,20241101,000000,9.07,9.0715,8.98,8.98,59466,0
+NCA.US,D,20241104,000000,9.04,9.0439,8.98,9.04,76596,0
+NCA.US,D,20241105,000000,8.99,9.05,8.9871,9,41134,0
+NCA.US,D,20241106,000000,8.92,8.9596,8.89,8.92,56992,0
+NCA.US,D,20241107,000000,8.93,9,8.92,8.96,60365,0
+NCA.US,D,20241108,000000,8.96,9.02,8.94,8.95,60979,0
+NCA.US,D,20241111,000000,8.95,8.9646,8.88,8.89,123480,0
+NCA.US,D,20241112,000000,8.88,8.88,8.67,8.72,181683,0
+NCA.US,D,20241113,000000,8.79,8.79,8.65,8.73,132714,0
+NCA.US,D,20241114,000000,8.78,8.79,8.6604,8.73,80160,0
+NCA.US,D,20241115,000000,8.7,8.76,8.55,8.62,140151,0
+NCA.US,D,20241118,000000,8.6213,8.7,8.62,8.67,104332,0
+NCA.US,D,20241119,000000,8.665,8.69,8.62,8.65,82509,0
+NCA.US,D,20241120,000000,8.65,8.71,8.62,8.7,116786,0
+NCA.US,D,20241121,000000,8.685,8.73,8.68,8.71,84830,0
+NCA.US,D,20241122,000000,8.695,8.71,8.67,8.69,106247,0
+NCA.US,D,20241125,000000,8.685,8.73,8.65,8.69,248196,0
+NCA.US,D,20241126,000000,8.67,8.76,8.64,8.71,173157,0
+NCA.US,D,20241127,000000,8.715,8.85,8.66,8.74,263190,0
+NCA.US,D,20241129,000000,8.76,8.79,8.72,8.77,58303,0
+NCA.US,D,20241202,000000,8.77,8.82,8.73,8.7765,200305,0
+NCA.US,D,20241203,000000,8.78,8.7999,8.72,8.755,87771,0
+NCA.US,D,20241204,000000,8.765,8.77,8.7,8.73,103819,0
+NCA.US,D,20241205,000000,8.75,8.77,8.7001,8.71,107125,0
+NCA.US,D,20241206,000000,8.7201,8.78,8.72,8.76,72109,0
+NCA.US,D,20241209,000000,8.79,8.83,8.75,8.76,156710,0
+NCA.US,D,20241210,000000,8.81,8.828,8.76,8.79,113016,0
+NCA.US,D,20241211,000000,8.87,8.87,8.78,8.84,57039,0
+NCA.US,D,20241212,000000,8.87,8.87,8.76,8.79,101435,0
+NCA.US,D,20241213,000000,8.85,8.85,8.68,8.68,111161,0
+NCA.US,D,20241216,000000,8.712,8.73,8.6,8.64,113513,0
+NCA.US,D,20241217,000000,8.65,8.6502,8.57,8.59,194170,0
+NCA.US,D,20241218,000000,8.57,8.623,8.5,8.52,255517,0
+NCA.US,D,20241219,000000,8.501,8.5698,8.33,8.37,426514,0
+NCA.US,D,20241220,000000,8.44,8.45,8.36,8.42,219974,0
+NCA.US,D,20241223,000000,8.44,8.45,8.3,8.41,403153,0
+NCA.US,D,20241224,000000,8.37,8.45,8.33,8.44,150030,0
+NCA.US,D,20241226,000000,8.435,8.46,8.36,8.43,196814,0
+NCA.US,D,20241227,000000,8.38,8.41,8.37,8.4,352230,0
+NCA.US,D,20241230,000000,8.45,8.45,8.38,8.41,192415,0
+NCA.US,D,20241231,000000,8.45,8.47,8.41,8.45,200836,0
+NCA.US,D,20250102,000000,8.4599,8.49,8.455,8.46,58801,0
+NCA.US,D,20250103,000000,8.48,8.52,8.47,8.49,44752,0
+NCA.US,D,20250106,000000,8.47,8.56,8.46,8.49,91688,0
+NCA.US,D,20250107,000000,8.56,8.61,8.48,8.52,119948,0
+NCA.US,D,20250108,000000,8.51,8.58,8.51,8.52,80334,0
+NCA.US,D,20250110,000000,8.5,8.515,8.41,8.41,141088,0
+NCA.US,D,20250113,000000,8.465,8.4765,8.4,8.42,109622,0
+NCA.US,D,20250114,000000,8.42,8.46,8.39,8.41,54721,0
+NCA.US,D,20250115,000000,8.46,8.4799,8.41,8.42,88963,0
+NCA.US,D,20250116,000000,8.4,8.46,8.36,8.45,94656,0
+NCA.US,D,20250117,000000,8.5,8.52,8.46,8.48,47220,0
+NCA.US,D,20250121,000000,8.507,8.5197,8.46,8.49,79180,0
+NCA.US,D,20250122,000000,8.51,8.525,8.47,8.49,52506,0
+NCA.US,D,20250123,000000,8.49,8.5,8.43,8.47,73249,0
+NCA.US,D,20250124,000000,8.44,8.5593,8.44,8.5,63380,0
+NCA.US,D,20250127,000000,8.54,8.54,8.47,8.52,74234,0
+NCA.US,D,20250128,000000,8.5034,8.53,8.49,8.52,48578,0
+NCA.US,D,20250129,000000,8.53,8.655,8.53,8.61,137361,0
+NCA.US,D,20250130,000000,8.615,8.6296,8.59,8.59,64996,0
+NCA.US,D,20250131,000000,8.646,8.67,8.58,8.6,130051,0
+NCA.US,D,20250203,000000,8.605,8.635,8.58,8.58,119988,0
+NCA.US,D,20250204,000000,8.59,8.64,8.58,8.62,53391,0
+NCA.US,D,20250205,000000,8.66,8.6899,8.6201,8.67,118087,0
+NCA.US,D,20250206,000000,8.6525,8.68,8.62,8.63,95599,0
+NCA.US,D,20250207,000000,8.62,8.67,8.6,8.62,109370,0
+NCA.US,D,20250210,000000,8.66,8.67,8.63,8.64,30498,0
+NCA.US,D,20250211,000000,8.6378,8.64,8.6,8.61,36040,0
+NCA.US,D,20250212,000000,8.57,8.5897,8.525,8.55,160119,0
+NCA.US,D,20250213,000000,8.55,8.62,8.55,8.565,103248,0
+NCA.US,D,20250214,000000,8.67,8.7,8.55,8.59,89884,0
+NCA.US,D,20250218,000000,8.64,8.64,8.57,8.59,50695,0
+NCA.US,D,20250219,000000,8.5802,8.62,8.5751,8.59,60649,0
+NCA.US,D,20250220,000000,8.6,8.6,8.58,8.59,47353,0
+NCA.US,D,20250221,000000,8.6,8.65,8.59,8.638,30291,0
+NCA.US,D,20250224,000000,8.63,8.6388,8.55,8.57,81596,0
+NCA.US,D,20250225,000000,8.61,8.62,8.59,8.6,174761,0
+NCA.US,D,20250226,000000,8.615,8.62,8.59,8.618,109395,0
+NCA.US,D,20250227,000000,8.6,8.64,8.57,8.57,126179,0
+NCA.US,D,20250228,000000,8.6184,8.64,8.61,8.64,40098,0
+NCA.US,D,20250303,000000,8.6525,8.7,8.65,8.7,132297,0
+NCA.US,D,20250304,000000,8.72,8.74,8.59,8.63,112051,0
+NCA.US,D,20250305,000000,8.67,8.67,8.64,8.66,78809,0
+NCA.US,D,20250306,000000,8.65,8.6891,8.62,8.67,125514,0
+NCA.US,D,20250307,000000,8.69,8.71,8.64,8.64,75889,0
+NCA.US,D,20250310,000000,8.64,8.68,8.63,8.65,39820,0
+NCA.US,D,20250311,000000,8.7,8.71,8.63,8.65,28217,0
+NCA.US,D,20250312,000000,8.6896,8.69,8.63,8.68,76737,0
+NCA.US,D,20250313,000000,8.68,8.68,8.61,8.61,67014,0
+NCA.US,D,20250314,000000,8.5829,8.67,8.5829,8.64,87678,0
+NCA.US,D,20250317,000000,8.68,8.68,8.62,8.63,65245,0
+NCA.US,D,20250318,000000,8.63,8.67,8.52,8.62,76263,0
+NCA.US,D,20250319,000000,8.65,8.69,8.56,8.58,157411,0
+NCA.US,D,20250320,000000,8.63,8.67,8.6,8.658,56711,0
+NCA.US,D,20250321,000000,8.7,8.715,8.655,8.71,46064,0
+NCA.US,D,20250324,000000,8.71,8.7499,8.68,8.73,80252,0
+NCA.US,D,20250325,000000,8.73,8.73,8.68,8.72,48077,0
+NCA.US,D,20250326,000000,8.72,8.72,8.62,8.69,35028,0
+NCA.US,D,20250327,000000,8.67,8.68,8.6353,8.65,25110,0
+NCA.US,D,20250328,000000,8.65,8.675,8.63,8.63,28761,0
+NCA.US,D,20250331,000000,8.67,8.67,8.61,8.65,63604,0
+NCA.US,D,20250401,000000,8.665,8.6899,8.61,8.65,104008,0
+NCA.US,D,20250402,000000,8.64,8.67,8.59,8.65,58677,0
+NCA.US,D,20250403,000000,8.74,8.76,8.68,8.73,85100,0
+NCA.US,D,20250404,000000,8.685,8.73,8.5641,8.63,88525,0
+NCA.US,D,20250407,000000,8.45,8.61,8.45,8.55,76043,0
+NCA.US,D,20250408,000000,8.5455,8.55,8.36,8.38,131810,0
+NCA.US,D,20250409,000000,8.35,8.55,8.24,8.49,136391,0
+NCA.US,D,20250410,000000,8.39,8.53,8.34,8.4,63777,0
+NCA.US,D,20250411,000000,8.425,8.48,8.295,8.37,113393,0
+NCA.US,D,20250414,000000,8.505,8.63,8.43,8.43,68481,0
+NCA.US,D,20250415,000000,8.45,8.565,8.35,8.39,102175,0
+NCA.US,D,20250416,000000,8.35,8.394,8.3,8.3,115633,0
+NCA.US,D,20250417,000000,8.32,8.37,8.295,8.34,139979,0
+NCA.US,D,20250421,000000,8.335,8.36,8.22,8.24,86490,0
+NCA.US,D,20250422,000000,8.3168,8.3168,8.22,8.27,74496,0
+NCA.US,D,20250423,000000,8.3567,8.4,8.25,8.26,103174,0
+NCA.US,D,20250424,000000,8.3275,8.35,8.29,8.34,100769,0
+NCA.US,D,20250425,000000,8.378,8.47,8.35,8.375,77377,0
+NCA.US,D,20250428,000000,8.4,8.44,8.39,8.4,96222,0
+NCA.US,D,20250429,000000,8.4259,8.46,8.3973,8.41,87586,0
+NCA.US,D,20250430,000000,8.44,8.47,8.39,8.42,96994,0
+NCA.US,D,20250501,000000,8.485,8.54,8.43,8.54,110506,0
+NCA.US,D,20250502,000000,8.525,8.53,8.46,8.475,75781,0
+NCA.US,D,20250505,000000,8.468,8.49,8.42,8.48,78917,0
+NCA.US,D,20250506,000000,8.49,8.58,8.48,8.5,52802,0
+NCA.US,D,20250507,000000,8.5206,8.53,8.4769,8.51,51709,0
+NCA.US,D,20250508,000000,8.57,8.64,8.53,8.64,119844,0
+NCA.US,D,20250509,000000,8.6,8.62,8.495,8.53,44694,0
+NCA.US,D,20250512,000000,8.5555,8.58,8.42,8.5,137867,0
+NCA.US,D,20250513,000000,8.52,8.71,8.44,8.63,305660,0
+NCA.US,D,20250514,000000,8.63,8.63,8.53,8.545,47312,0
+NCA.US,D,20250515,000000,8.56,8.62,8.56,8.62,66406,0
+NCA.US,D,20250516,000000,8.63,8.64,8.57,8.6,41890,0
+NCA.US,D,20250519,000000,8.517,8.58,8.517,8.55,60084,0
+NCA.US,D,20250520,000000,8.5917,8.5926,8.4784,8.51,100446,0
+NCA.US,D,20250521,000000,8.52,8.52,8.33,8.41,98365,0
+NCA.US,D,20250522,000000,8.4,8.42,8.362,8.4,68364,0
+NCA.US,D,20250523,000000,8.435,8.435,8.3419,8.35,50523,0
+NCA.US,D,20250527,000000,8.36,8.43,8.36,8.42,66771,0
+NCA.US,D,20250528,000000,8.447,8.46,8.35,8.4,81019,0
+NCA.US,D,20250529,000000,8.425,8.46,8.37,8.39,60134,0
+NCA.US,D,20250530,000000,8.39,8.44,8.38,8.43,69263,0
+NCA.US,D,20250602,000000,8.4277,8.4691,8.4,8.46,74183,0
+NCA.US,D,20250603,000000,8.455,8.48,8.391,8.42,54285,0
+NCA.US,D,20250604,000000,8.44,8.45,8.36,8.44,69154,0
+NCA.US,D,20250605,000000,8.43,8.5,8.43,8.5,68838,0
+NCA.US,D,20250606,000000,8.47,8.56,8.46,8.47,81630,0
+NCA.US,D,20250609,000000,8.55,8.59,8.43,8.47,69780,0
+NCA.US,D,20250610,000000,8.52,8.54,8.42,8.44,99561,0
+NCA.US,D,20250611,000000,8.51,8.51,8.4,8.47,122302,0
+NCA.US,D,20250612,000000,8.51,8.56,8.47,8.51,96458,0
+NCA.US,D,20250613,000000,8.43,8.48,8.39,8.42,72418,0
+NCA.US,D,20250616,000000,8.46,8.48,8.42,8.45,65367,0
+NCA.US,D,20250617,000000,8.47,8.47,8.43,8.45,19488,0
+NCA.US,D,20250618,000000,8.46,8.475,8.41,8.45,53296,0
+NCA.US,D,20250620,000000,8.46,8.47,8.45,8.46,52062,0
+NCA.US,D,20250623,000000,8.45,8.48,8.41,8.43,77189,0
+NCA.US,D,20250624,000000,8.47,8.47,8.42,8.45,43851,0
+NCA.US,D,20250625,000000,8.455,8.5,8.44,8.49,104073,0
+NCA.US,D,20250626,000000,8.51,8.52,8.43,8.48,45653,0
+NCA.US,D,20250627,000000,8.499,8.54,8.475,8.54,78580,0
+NCA.US,D,20250630,000000,8.57,8.69,8.56,8.68,93586,0
+NCA.US,D,20250701,000000,8.67,8.69,8.57,8.635,86153,0
+NCA.US,D,20250702,000000,8.63,8.66,8.6101,8.62,49053,0
+NCA.US,D,20250703,000000,8.63,8.69,8.63,8.67,69694,0
+NCA.US,D,20250707,000000,8.67,8.67,8.55,8.59,87618,0
+NCA.US,D,20250708,000000,8.5987,8.6465,8.5247,8.56,120034,0
+NCA.US,D,20250709,000000,8.56,8.6,8.55,8.57,35643,0
+NCA.US,D,20250710,000000,8.6,8.615,8.5101,8.6,80337,0
+NCA.US,D,20250711,000000,8.56,8.62,8.52,8.6,109065,0
+NCA.US,D,20250714,000000,8.5954,8.68,8.59,8.68,139185,0
+NCA.US,D,20250715,000000,8.67,8.67,8.61,8.64,132593,0
+NCA.US,D,20250716,000000,8.63,8.65,8.5798,8.59,44373,0
+NCA.US,D,20250717,000000,8.56,8.56,8.49,8.49,52092,0
+NCA.US,D,20250718,000000,8.55,8.56,8.47,8.54,50907,0
+NCA.US,D,20250721,000000,8.5409,8.59,8.45,8.49,82911,0
+NCA.US,D,20250722,000000,8.52,8.55,8.41,8.46,101699,0
+NCA.US,D,20250723,000000,8.45,8.47,8.405,8.42,52009,0
+NCA.US,D,20250724,000000,8.41,8.45,8.4,8.41,50358,0
+NCA.US,D,20250725,000000,8.43,8.49,8.4133,8.44,54047,0
+NCA.US,D,20250728,000000,8.47,8.56,8.445,8.49,73098,0
+NCA.US,D,20250729,000000,8.5,8.54,8.45,8.47,72482,0
+NCA.US,D,20250730,000000,8.47,8.47,8.4219,8.47,47398,0
+NCA.US,D,20250731,000000,8.47,8.47,8.4175,8.45,82021,0
+NCA.US,D,20250801,000000,8.4683,8.52,8.45,8.51,94166,0
+NCA.US,D,20250804,000000,8.515,8.54,8.49,8.53,48120,0
+NCA.US,D,20250805,000000,8.55,8.64,8.5,8.63,92840,0
+NCA.US,D,20250806,000000,8.6,8.62,8.56,8.59,30368,0
+NCA.US,D,20250807,000000,8.5556,8.639,8.5201,8.6217,36388,0
+NCA.US,D,20250808,000000,8.6195,8.64,8.58,8.61,40903,0
+NCA.US,D,20250811,000000,8.63,8.63,8.6,8.62,48197,0
+NCA.US,D,20250812,000000,8.61,8.63,8.5987,8.63,54906,0
+NCA.US,D,20250813,000000,8.6,8.63,8.58,8.62,40450,0
+NCA.US,D,20250814,000000,8.6,8.61,8.55,8.57,65671,0
+NCA.US,D,20250815,000000,8.55,8.56,8.48,8.51,36930,0
+NCA.US,D,20250818,000000,8.525,8.56,8.49,8.51,46323,0
+NCA.US,D,20250819,000000,8.5792,8.5792,8.45,8.48,79749,0
+NCA.US,D,20250820,000000,8.4881,8.4881,8.4,8.43,87869,0
+NCA.US,D,20250821,000000,8.465,8.51,8.42,8.44,71248,0
+NCA.US,D,20250822,000000,8.45,8.55,8.42,8.45,137305,0
+NCA.US,D,20250825,000000,8.46,8.51,8.445,8.47,58823,0
+NCA.US,D,20250826,000000,8.48,8.52,8.45,8.49,60197,0
+NCA.US,D,20250827,000000,8.49,8.49,8.46,8.46,91979,0
+NCA.US,D,20250828,000000,8.47,8.54,8.4506,8.49,80881,0
+NCA.US,D,20250829,000000,8.52,8.53,8.4705,8.52,61093,0
+NCA.US,D,20250902,000000,8.5,8.54,8.475,8.54,102791,0
+NCA.US,D,20250903,000000,8.54,8.5562,8.52,8.54,72668,0
+NCA.US,D,20250904,000000,8.5727,8.5727,8.51,8.52,79339,0
+NCA.US,D,20250905,000000,8.5696,8.58,8.54,8.58,97948,0
+NCA.US,D,20250908,000000,8.5799,8.62,8.578,8.61,47526,0
+NCA.US,D,20250909,000000,8.63,8.65,8.58,8.65,91197,0
+NCA.US,D,20250910,000000,8.65,8.74,8.65,8.74,123002,0
+NCA.US,D,20250911,000000,8.74,8.74,8.69,8.71,111113,0
+NCA.US,D,20250912,000000,8.7,8.73,8.6901,8.715,130608,0
+NCA.US,D,20250915,000000,8.7079,8.72,8.6506,8.72,56086,0
+NCA.US,D,20250916,000000,8.7142,8.72,8.65,8.71,116103,0
+NCA.US,D,20250917,000000,8.67,8.75,8.67,8.74,124000,0
+NCA.US,D,20250918,000000,8.73,8.775,8.69,8.72,62815,0
+NCA.US,D,20250919,000000,8.7176,8.74,8.685,8.72,75171,0
+NCA.US,D,20250922,000000,8.68,8.72,8.65,8.68,51868,0
+NCA.US,D,20250923,000000,8.67,8.69,8.65,8.665,63737,0
+NCA.US,D,20250924,000000,8.69,8.7074,8.63,8.67,133546,0
+NCA.US,D,20250925,000000,8.65,8.68,8.59,8.59,62183,0
+NCA.US,D,20250926,000000,8.615,8.72,8.6036,8.72,100759,0
+NCA.US,D,20250929,000000,8.73,8.82,8.65,8.73,96493,0
+NCA.US,D,20250930,000000,8.79,8.9,8.77,8.9,87084,0
+NCA.US,D,20251001,000000,8.91,8.98,8.8965,8.98,111179,0
+NCA.US,D,20251002,000000,8.98,8.98,8.88,8.98,51622,0
+NCA.US,D,20251003,000000,8.96,9.02,8.95,9.01,78900,0
+NCA.US,D,20251006,000000,9.0117,9.02,8.97,9.02,59627,0
+NCA.US,D,20251007,000000,8.87,8.98,8.8335,8.88,80231,0
+NCA.US,D,20251008,000000,8.9499,8.9775,8.8835,8.95,101542,0
+NCA.US,D,20251009,000000,8.94,8.96,8.86,8.93,43939,0
+NCA.US,D,20251010,000000,8.92,8.98,8.8375,8.87,94975,0
+NCA.US,D,20251013,000000,8.89,8.96,8.8708,8.9,38124,0
+NCA.US,D,20251014,000000,8.9204,8.9204,8.86,8.87,63093,0
+NCA.US,D,20251015,000000,8.87,8.94,8.87,8.94,33950,0
+NCA.US,D,20251016,000000,8.98,8.98,8.8805,8.93,27200,0
+NCA.US,D,20251017,000000,8.87,9,8.87,8.98,65085,0
+NCA.US,D,20251020,000000,8.95,8.98,8.93,8.93,50066,0
+NCA.US,D,20251021,000000,8.9494,9,8.91,8.94,57516,0
+NCA.US,D,20251022,000000,8.98,9.01,8.9119,8.97,105583,0
+NCA.US,D,20251023,000000,8.955,9,8.9296,8.97,75149,0
+NCA.US,D,20251024,000000,8.9401,9.02,8.94,9,75177,0
+NCA.US,D,20251027,000000,8.99,9,8.93,8.99,39329,0
+NCA.US,D,20251028,000000,8.96,8.99,8.9494,8.95,56605,0
+NCA.US,D,20251029,000000,8.95,9.02,8.95,9.02,55792,0
+NCA.US,D,20251030,000000,9,9.01,8.93,8.93,86447,0
+NCA.US,D,20251031,000000,8.97,9.11,8.95,9.07,108057,0
+NCA.US,D,20251103,000000,9.02,9.09,8.98,9.07,75630,0
+NCA.US,D,20251104,000000,9.07,9.08,9.04,9.065,68620,0
+NCA.US,D,20251105,000000,9.08,9.09,9.05,9.09,54045,0
+NCA.US,D,20251106,000000,9.09,9.1,9.08,9.09,28982,0
+NCA.US,D,20251107,000000,9.08,9.09,9.03,9.08,77757,0
+NCA.US,D,20251110,000000,9.105,9.14,9.08,9.1,70190,0
+NCA.US,D,20251111,000000,9.1011,9.16,9.1011,9.14,16098,0
+NCA.US,D,20251112,000000,9.1237,9.13,9.07,9.1,60587,0
+NCA.US,D,20251113,000000,9.13,9.16,9.12,9.14,85599,0
+NCA.US,D,20251114,000000,9.12,9.13,9.0708,9.13,46440,0
+NCA.US,D,20251117,000000,9.11,9.3,9.11,9.17,179971,0
+NCA.US,D,20251118,000000,9.17,9.2195,9.1405,9.17,59791,0
+NCA.US,D,20251119,000000,9.13,9.24,9.13,9.16,51849,0
+NCA.US,D,20251120,000000,9.2,9.24,9.1,9.14,117377,0
+NCA.US,D,20251121,000000,9.12,9.135,9,9.08,54728,0
+NCA.US,D,20251124,000000,9.15,9.15,9.07,9.1122,30076,0
+NCA.US,D,20251125,000000,9.095,9.14,9.06,9.07,72310,0
+NCA.US,D,20251126,000000,9.13,9.15,9.07,9.07,96340,0
+NCA.US,D,20251128,000000,9.105,9.1335,9.06,9.13,56846,0
+NCA.US,D,20251201,000000,9.07,9.11,8.97,9.07,101859,0
+NCA.US,D,20251202,000000,9.06,9.06,8.92,8.92,91223,0
+NCA.US,D,20251203,000000,8.955,8.965,8.87,8.88,129759,0
+NCA.US,D,20251204,000000,8.87,8.9,8.8,8.87,120255,0
+NCA.US,D,20251205,000000,8.88,8.88,8.79,8.8,126822,0
+NCA.US,D,20251208,000000,8.815,8.93,8.77,8.885,198933,0
+NCA.US,D,20251209,000000,8.87,8.99,8.83,8.85,117567,0
+NCA.US,D,20251210,000000,8.87,8.92,8.8435,8.87,105604,0
+NCA.US,D,20251211,000000,8.87,8.9399,8.82,8.82,146107,0
+NCA.US,D,20251212,000000,8.81,8.84,8.77,8.79,84560,0
+NCA.US,D,20251215,000000,8.77,8.79,8.71,8.71,98693,0
+NCA.US,D,20251216,000000,8.75,8.81,8.71,8.81,174136,0
+NCA.US,D,20251217,000000,8.76,8.86,8.74,8.83,156686,0
+NCA.US,D,20251218,000000,8.82,8.88,8.79,8.837,119467,0
+NCA.US,D,20251219,000000,8.86,8.8827,8.78,8.81,108690,0
+NCA.US,D,20251222,000000,8.79,8.85,8.775,8.8,117232,0
+NCA.US,D,20251223,000000,8.8,8.89,8.79,8.79,142536,0
+NCA.US,D,20251224,000000,8.86,8.92,8.8,8.83,60218,0
+NCA.US,D,20251226,000000,8.87,8.88,8.79,8.82,77256,0
+NCA.US,D,20251229,000000,8.82,8.82,8.7401,8.79,105425,0
+NCA.US,D,20251230,000000,8.8,8.89,8.8,8.89,178472,0
+NCA.US,D,20251231,000000,8.92,8.98,8.8525,8.95,143065,0
+NCA.US,D,20260102,000000,8.97,9.05,8.935,9.01,100721,0
+NCA.US,D,20260105,000000,9.05,9.23,8.88,9.23,138710,0
+NCA.US,D,20260106,000000,9.2075,9.23,9.1,9.14,99304,0
+NCA.US,D,20260107,000000,9.15,9.5,9.15,9.45,179609,0
+NCA.US,D,20260108,000000,9.37,9.42,9.16,9.23,146150,0
+NCA.US,D,20260109,000000,9.23,9.28,9.2,9.22,89162,0
+NCA.US,D,20260112,000000,9.28,9.28,9.1842,9.23,42703,0
+NCA.US,D,20260113,000000,9.26,9.27,9.19,9.26,47203,0
+NCA.US,D,20260114,000000,9.3,9.3,9.21,9.27,30724,0
+NCA.US,D,20260115,000000,9.28,9.4,9.25,9.35,48961,0
+NCA.US,D,20260116,000000,9.32,9.38,9.32,9.38,45983,0
+NCA.US,D,20260120,000000,9.36,9.43,9.3,9.39,48848,0
+NCA.US,D,20260121,000000,9.38,9.45,9.3,9.42,99498,0
+NCA.US,D,20260122,000000,9.37,9.44,9.31,9.41366,67940,0
+NCA.US,D,20260123,000000,9.39,9.47,9.36,9.41,55979,0
+NCA.US,D,20260126,000000,9.44,9.51,9.38,9.47,93020,0
+NCA.US,D,20260127,000000,9.44,9.53,9.38,9.48,64463,0
+NCA.US,D,20260128,000000,9.48,9.55,9.44,9.48,42510,0
+NCA.US,D,20260129,000000,9.5448,9.5448,9.44,9.53,91985,0
+NCA.US,D,20260130,000000,9.4948,9.68,9.4948,9.68,66184,0
+NCA.US,D,20260202,000000,9.6,9.7,9.565,9.69,66558,0
+NCA.US,D,20260203,000000,9.6502,9.77,9.6501,9.71,107035,0
+NCA.US,D,20260204,000000,9.71,9.75,9.65,9.683,96639,0
+NCA.US,D,20260205,000000,9.74,9.8,9.68,9.68,101410,0
+NCA.US,D,20260206,000000,9.67,9.71,9.51,9.63,83258,0
+NCA.US,D,20260209,000000,9.66,9.6702,9.61,9.61,48074,0
+NCA.US,D,20260210,000000,9.64,9.69,9.43,9.5,113167,0
+NCA.US,D,20260211,000000,9.5,9.58,9.5,9.55,30619,0
+NCA.US,D,20260212,000000,9.4641,9.52,9.41,9.433,27901,0
+NCA.US,D,20260213,000000,9.4,9.4,9.3,9.3,97766,0
+NCA.US,D,20260217,000000,9.36,9.36,9.22,9.22,74227,0
+NCA.US,D,20260218,000000,9.25,9.3,9.22,9.22,28023,0
diff --git a/daily/us/nyse stocks/2/nee_t.us.txt b/daily/us/nyse stocks/2/nee_t.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72faa88cb3deaa1d9ff0a4fbbb4741aa7662f919
--- /dev/null
+++ b/daily/us/nyse stocks/2/nee_t.us.txt	
@@ -0,0 +1,322 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEE_T.US,D,20241105,000000,47.85,48.1874,47.85,48.13,754240,0
+NEE_T.US,D,20241106,000000,47.35,47.35,46.2,46.56,2530912,0
+NEE_T.US,D,20241107,000000,46.76,47.04,46.58,46.95,1029391,0
+NEE_T.US,D,20241108,000000,47.5,48.01,47.02,47.98,113546,0
+NEE_T.US,D,20241111,000000,47.87,47.99,47.36,47.53,425133,0
+NEE_T.US,D,20241112,000000,47.28,47.53,46.5,46.81,275102,0
+NEE_T.US,D,20241113,000000,47.05,47.19,46.6,46.71,416793,0
+NEE_T.US,D,20241114,000000,46.71,47.57,46.49,47.08,567097,0
+NEE_T.US,D,20241115,000000,47.47,47.93,47.47,47.61,54624,0
+NEE_T.US,D,20241118,000000,48.61,48.61,47.22,47.9,74829,0
+NEE_T.US,D,20241119,000000,47.91,48.06,47.4499,48.01,358872,0
+NEE_T.US,D,20241120,000000,48.11,49.14,47.72,47.76,804504,0
+NEE_T.US,D,20241121,000000,48.04,48.09,47.91,47.91,109259,0
+NEE_T.US,D,20241122,000000,48.22,48.39,47.6,47.67,8559,0
+NEE_T.US,D,20241125,000000,47.82,48.79,47.7701,47.83,20739,0
+NEE_T.US,D,20241126,000000,47.98,48.6,47.98,48.43,182963,0
+NEE_T.US,D,20241127,000000,48.96,49.01,48.44,48.44,1011662,0
+NEE_T.US,D,20241129,000000,48.64,48.93,48.44,48.88,1565524,0
+NEE_T.US,D,20241202,000000,48.65,48.8,47.97,48.12,932080,0
+NEE_T.US,D,20241203,000000,48.07,48.405,47.8458,47.93,1515807,0
+NEE_T.US,D,20241204,000000,47.77,47.77,47.37,47.59,197215,0
+NEE_T.US,D,20241205,000000,47.54,47.86,47.53,47.84,154478,0
+NEE_T.US,D,20241206,000000,47.6,47.75,47.2285,47.36,724815,0
+NEE_T.US,D,20241209,000000,47.12,47.4,47.05,47.19,211514,0
+NEE_T.US,D,20241210,000000,47,47,46.65,46.9286,111708,0
+NEE_T.US,D,20241211,000000,46.72,47.03,46.72,46.93,8145,0
+NEE_T.US,D,20241212,000000,46.77,46.93,46.52,46.57,61034,0
+NEE_T.US,D,20241213,000000,46.5,47.01,46.49,47.01,14166,0
+NEE_T.US,D,20241216,000000,46.78,46.78,46.3,46.3,4832,0
+NEE_T.US,D,20241217,000000,46.12,46.28,45.95,46.01,317936,0
+NEE_T.US,D,20241218,000000,45.97,46.45,45.44,45.46,1448110,0
+NEE_T.US,D,20241219,000000,46.2,48.64,45,45.01,817970,0
+NEE_T.US,D,20241220,000000,44.77,45.95,44.5,45.88,364363,0
+NEE_T.US,D,20241223,000000,45.58,46.16,45.57,46.16,16104,0
+NEE_T.US,D,20241224,000000,46.22,46.32,45.88,46.32,37935,0
+NEE_T.US,D,20241226,000000,45.97,47.06,45.91,45.93,11805,0
+NEE_T.US,D,20241227,000000,46.2,46.21,45.915,46.07,550034,0
+NEE_T.US,D,20241230,000000,45.75,46.7,45.51,45.87,700402,0
+NEE_T.US,D,20241231,000000,45.97,46.09,45.51,45.6,3411168,0
+NEE_T.US,D,20250102,000000,45.91,46.04,45.53,45.68,62393,0
+NEE_T.US,D,20250103,000000,45.88,46.09,45.875,45.96,84674,0
+NEE_T.US,D,20250106,000000,45.93,45.95,45.3,45.45,353054,0
+NEE_T.US,D,20250107,000000,45.65,45.65,45.03,45.04,6867,0
+NEE_T.US,D,20250108,000000,44.91,45.14,44.8,45.13,243903,0
+NEE_T.US,D,20250110,000000,44.85,44.85,43.72,43.725,68193,0
+NEE_T.US,D,20250113,000000,43.53,43.65,43.17,43.37,127164,0
+NEE_T.US,D,20250114,000000,43.66,44.1,43.11,43.86,393249,0
+NEE_T.US,D,20250115,000000,44.56,44.87,44.22,44.33,258759,0
+NEE_T.US,D,20250116,000000,44.73,45.77,44.73,45.42,140579,0
+NEE_T.US,D,20250117,000000,45.48,45.8399,45.29,45.38,540800,0
+NEE_T.US,D,20250121,000000,45.67,45.67,45.48,45.48,534050,0
+NEE_T.US,D,20250122,000000,45.12,45.25,44.2,44.49,27187,0
+NEE_T.US,D,20250123,000000,44.3,44.76,44.16,44.6,4913,0
+NEE_T.US,D,20250124,000000,45.25,46.62,44.56,46.46,208100,0
+NEE_T.US,D,20250127,000000,46.39,46.88,45.51,46.88,12069,0
+NEE_T.US,D,20250128,000000,47,47.04,45.105,45.81,43827,0
+NEE_T.US,D,20250129,000000,45.42,45.84,45.42,45.5,377771,0
+NEE_T.US,D,20250130,000000,46.02,46.13,45.5301,45.76,754289,0
+NEE_T.US,D,20250131,000000,44.97,45.31,44.55,44.66,1346337,0
+NEE_T.US,D,20250203,000000,44.83,45.1375,44.5,44.88,104021,0
+NEE_T.US,D,20250204,000000,44.64,45.02,44.34,44.35,555918,0
+NEE_T.US,D,20250205,000000,44.38,45.01,43.88,44.07,54411,0
+NEE_T.US,D,20250206,000000,43.79,44.06,43.58,43.97,6382,0
+NEE_T.US,D,20250207,000000,44.05,44.05,43.65,43.6855,10724,0
+NEE_T.US,D,20250210,000000,43.43,44.177,43.43,44.15,14449,0
+NEE_T.US,D,20250211,000000,43.88,44.52,43.88,44.43,193754,0
+NEE_T.US,D,20250212,000000,43.75,44.44,43.75,43.82,7342,0
+NEE_T.US,D,20250213,000000,43.92,44.17,43.84,43.84,237508,0
+NEE_T.US,D,20250214,000000,43.9,43.9,43.545,43.67,247410,0
+NEE_T.US,D,20250218,000000,43.67,43.67,43.49,43.52,6067,0
+NEE_T.US,D,20250219,000000,43.91,44.06,43.3,44.04,181503,0
+NEE_T.US,D,20250220,000000,44.6072,44.69,44.11,44.55,55274,0
+NEE_T.US,D,20250221,000000,44.43,45.25,44.33,44.98,87416,0
+NEE_T.US,D,20250224,000000,44.71,44.97,44.53,44.76,60367,0
+NEE_T.US,D,20250225,000000,44.8915,45.24,44.68,45.11,5683206,0
+NEE_T.US,D,20250226,000000,44.99,44.99,44.79,44.94,29598,0
+NEE_T.US,D,20250227,000000,44.54,44.5971,44.33,44.4,33017,0
+NEE_T.US,D,20250228,000000,44.53,44.79,44.36,44.62,122139,0
+NEE_T.US,D,20250303,000000,45.17,45.36,44.64,45.36,20467,0
+NEE_T.US,D,20250304,000000,45.68,46.05,45.22,45.26,604334,0
+NEE_T.US,D,20250305,000000,44.71,45.03,44.52,44.91,8854,0
+NEE_T.US,D,20250306,000000,44.33,44.88,44.32,44.88,67517,0
+NEE_T.US,D,20250307,000000,45.39,46.19,45.16,46.18,62235,0
+NEE_T.US,D,20250310,000000,46.26,47.49,46.26,47.48,91695,0
+NEE_T.US,D,20250311,000000,46.775,47.67,46.08,46.3,69555,0
+NEE_T.US,D,20250312,000000,45.8065,46.22,45.6794,46.04,165438,0
+NEE_T.US,D,20250313,000000,46.3,46.3,45.65,45.97,2376099,0
+NEE_T.US,D,20250314,000000,45.96,46.33,45.96,46.29,12649,0
+NEE_T.US,D,20250317,000000,46.09,46.09,45.46,45.67,358876,0
+NEE_T.US,D,20250318,000000,45.11,45.28,45,45.1,1251306,0
+NEE_T.US,D,20250319,000000,45.03,45.25,44.97,45.14,458806,0
+NEE_T.US,D,20250320,000000,45.45,45.61,44.91,45.29,62860,0
+NEE_T.US,D,20250321,000000,45.2479,45.42,44.935,45.37,64810,0
+NEE_T.US,D,20250324,000000,45.5,45.57,44.72,45.01,197963,0
+NEE_T.US,D,20250325,000000,44.7,44.7,44.26,44.54,115930,0
+NEE_T.US,D,20250326,000000,44.33,44.78,44.33,44.71,60852,0
+NEE_T.US,D,20250327,000000,45,45.25,44.75,44.91,16702,0
+NEE_T.US,D,20250328,000000,45.08,45.22,44.72,45.03,8863,0
+NEE_T.US,D,20250331,000000,45.36,45.55,45.13,45.55,719631,0
+NEE_T.US,D,20250401,000000,45.26,45.55,45.13,45.31,30025,0
+NEE_T.US,D,20250402,000000,45,45.55,45,45.08,14224,0
+NEE_T.US,D,20250403,000000,45.67,46.03,45.1,45.9,87004,0
+NEE_T.US,D,20250404,000000,45.22,45.32,43.46,43.46,71332,0
+NEE_T.US,D,20250407,000000,43.74,43.74,42,42.68,63209,0
+NEE_T.US,D,20250408,000000,42.94,43.25,41.77,41.77,176441,0
+NEE_T.US,D,20250409,000000,41.5,43.75,41.22,43.64,24403,0
+NEE_T.US,D,20250410,000000,43.52,43.53,42.61,43.13,13013,0
+NEE_T.US,D,20250411,000000,42.95,43.03,42.45,42.91,10775,0
+NEE_T.US,D,20250414,000000,43.36,43.89,43.24,43.79,8737,0
+NEE_T.US,D,20250415,000000,43.73,43.99,43.43,43.62,6150,0
+NEE_T.US,D,20250416,000000,43.73,43.73,42.66,42.72,12405,0
+NEE_T.US,D,20250417,000000,43.19,43.6025,42.7,43.02,81742,0
+NEE_T.US,D,20250421,000000,43,43,41.95,42.2,939345,0
+NEE_T.US,D,20250422,000000,43.092,43.44,42.82,43.31,8838,0
+NEE_T.US,D,20250423,000000,44.5,44.5,43.61,43.61,11374,0
+NEE_T.US,D,20250424,000000,43.61,43.61,42.8,43.32,72354,0
+NEE_T.US,D,20250425,000000,43.39,43.44,42.81,43.44,32438,0
+NEE_T.US,D,20250428,000000,43.035,43.29,42.84,43.23,166360,0
+NEE_T.US,D,20250429,000000,43.18,43.74,43.1085,43.74,228217,0
+NEE_T.US,D,20250430,000000,42.78,43.51,41.89,42.42,42571,0
+NEE_T.US,D,20250501,000000,42.5,42.91,42.18,42.32,110640,0
+NEE_T.US,D,20250502,000000,42.61,42.9,42.25,42.82,184350,0
+NEE_T.US,D,20250505,000000,42.2445,42.79,42.2445,42.355,6202,0
+NEE_T.US,D,20250506,000000,42.25,42.6384,42.212,42.56,5278,0
+NEE_T.US,D,20250507,000000,42.75,43.13,42.75,42.98,11613,0
+NEE_T.US,D,20250508,000000,42.91,43.85,42.91,43.62,9286,0
+NEE_T.US,D,20250509,000000,43.71,44.36,43.71,44.29,16092,0
+NEE_T.US,D,20250512,000000,43.99,44.25,43.75,43.94,90213,0
+NEE_T.US,D,20250513,000000,44.37,45.21,44.37,45.11,165493,0
+NEE_T.US,D,20250514,000000,44.68,45.42,44.59,45.42,9782,0
+NEE_T.US,D,20250515,000000,45.7,46.3,45.7,46.24,167977,0
+NEE_T.US,D,20250516,000000,46.2,46.46,45.86,46.45,11377,0
+NEE_T.US,D,20250519,000000,45.85,45.99,45.6,45.99,104358,0
+NEE_T.US,D,20250520,000000,46.35,46.47,46.08,46.38,184355,0
+NEE_T.US,D,20250521,000000,46.1,46.1,45,45.09,28221,0
+NEE_T.US,D,20250522,000000,44.09,44.63,41.23,43.05,239300,0
+NEE_T.US,D,20250523,000000,43.01,43.39,42.63,43.39,560865,0
+NEE_T.US,D,20250527,000000,43.4399,43.5107,43.16,43.39,46370,0
+NEE_T.US,D,20250528,000000,43.39,43.39,42.76,43.09,3467,0
+NEE_T.US,D,20250529,000000,44.1,44.1,43.09,43.74,131023,0
+NEE_T.US,D,20250530,000000,44.07,44.67,44.07,44.67,127379,0
+NEE_T.US,D,20250602,000000,44.44,44.72,44.4,44.72,78890,0
+NEE_T.US,D,20250603,000000,44.695,44.995,44.52,44.9,8596,0
+NEE_T.US,D,20250604,000000,44.93,44.99,44.55,44.59,127074,0
+NEE_T.US,D,20250605,000000,44.5,45.42,44.37,45.42,30831,0
+NEE_T.US,D,20250606,000000,45.45,45.65,45.27,45.65,35172,0
+NEE_T.US,D,20250609,000000,45.28,45.73,45.28,45.54,7826,0
+NEE_T.US,D,20250610,000000,45.94,45.96,45.78,45.81,2756,0
+NEE_T.US,D,20250611,000000,45.9275,46.35,45.87,45.98,683060,0
+NEE_T.US,D,20250612,000000,46.45,46.51,45.88,46.41,44458,0
+NEE_T.US,D,20250613,000000,46.32,46.88,46.2648,46.75,13966,0
+NEE_T.US,D,20250616,000000,46.77,46.91,45.88,46.48,13947,0
+NEE_T.US,D,20250617,000000,45.1,46.64,45.1,45.61,14260,0
+NEE_T.US,D,20250618,000000,45.39,46.21,45.22,45.27,22426,0
+NEE_T.US,D,20250620,000000,45.455,45.7,45.11,45.3,14669,0
+NEE_T.US,D,20250623,000000,44.79,45.56,44.58,44.88,38589,0
+NEE_T.US,D,20250624,000000,45.19,45.43,44.95,45.3,12299,0
+NEE_T.US,D,20250625,000000,45,45.04,44.7,44.99,8472340,0
+NEE_T.US,D,20250626,000000,45.24,45.25,44.81,45.09,8516,0
+NEE_T.US,D,20250627,000000,45.3287,45.3287,44.97,45.18,9151,0
+NEE_T.US,D,20250630,000000,44.48,44.6,43.49,44.25,264015,0
+NEE_T.US,D,20250701,000000,44.65,46.14,43.96,46.1,109725,0
+NEE_T.US,D,20250702,000000,46.1,46.31,45.8496,46.13,626854,0
+NEE_T.US,D,20250703,000000,46.6312,46.8,46.24,46.47,4980,0
+NEE_T.US,D,20250707,000000,46.39,46.85,46.3813,46.8,16866,0
+NEE_T.US,D,20250708,000000,46.25,46.26,45.35,45.8,23209,0
+NEE_T.US,D,20250709,000000,46.0579,46.48,45.95,46.34,11732,0
+NEE_T.US,D,20250710,000000,46.6199,46.87,46.31,46.52,98093,0
+NEE_T.US,D,20250711,000000,46.58,46.64,46.3115,46.63,5843,0
+NEE_T.US,D,20250714,000000,46.79,47.17,46.605,46.93,13030,0
+NEE_T.US,D,20250715,000000,46.92,47.18,46.6,47.18,793359,0
+NEE_T.US,D,20250716,000000,47,47.19,46.643,46.86,15369,0
+NEE_T.US,D,20250717,000000,47.03,47.13,46.66,46.91,59191,0
+NEE_T.US,D,20250718,000000,47.21,47.55,46.81,47.46,202429,0
+NEE_T.US,D,20250721,000000,47.6,47.83,47.4644,47.54,49280,0
+NEE_T.US,D,20250722,000000,47.83,48.115,47.7041,48.04,10054,0
+NEE_T.US,D,20250723,000000,48.44,48.7,45.92,46.1,18659,0
+NEE_T.US,D,20250724,000000,46.11,46.11,45.525,45.69,41073,0
+NEE_T.US,D,20250725,000000,45.67,45.87,45.2765,45.79,254561,0
+NEE_T.US,D,20250728,000000,45.43,45.49,45.23,45.42,11141,0
+NEE_T.US,D,20250729,000000,45.55,45.84,45.435,45.72,22340,0
+NEE_T.US,D,20250730,000000,45.65,46.49,45.28,45.41,170871,0
+NEE_T.US,D,20250731,000000,44.46,44.56,44.07,44.24,333069,0
+NEE_T.US,D,20250801,000000,44.335,44.51,44.12,44.25,52622,0
+NEE_T.US,D,20250804,000000,44.295,44.48,43.9,44.32,101693,0
+NEE_T.US,D,20250805,000000,44.35,44.75,44.14,44.55,44327,0
+NEE_T.US,D,20250806,000000,44.5638,44.57,44.24,44.35,111582,0
+NEE_T.US,D,20250807,000000,44.61,45.62,44.16,45.18,98470,0
+NEE_T.US,D,20250808,000000,45.34,48.1929,45.07,45.18,197918,0
+NEE_T.US,D,20250811,000000,45.58,45.58,44.6,45.23,79640,0
+NEE_T.US,D,20250812,000000,45.13,45.36,44.54,44.88,287646,0
+NEE_T.US,D,20250813,000000,44.7307,44.9776,44.59,44.8,505293,0
+NEE_T.US,D,20250814,000000,44.93,45.13,44.66,45.01,104773,0
+NEE_T.US,D,20250815,000000,44.95,47.5,44.7901,46.61,463676,0
+NEE_T.US,D,20250818,000000,47.31,47.73,46.55,46.79,427319,0
+NEE_T.US,D,20250819,000000,46.73,47.36,46.5186,47.19,202077,0
+NEE_T.US,D,20250820,000000,47.035,47.45,46.65,47.21,183088,0
+NEE_T.US,D,20250821,000000,47.4,47.98,46.78,47.18,542498,0
+NEE_T.US,D,20250822,000000,47.29,47.94,46.9,47.01,48920,0
+NEE_T.US,D,20250825,000000,46.77,46.78,46.54,46.68,48883,0
+NEE_T.US,D,20250826,000000,47.06,47.06,46.2095,46.45,20317,0
+NEE_T.US,D,20250827,000000,46.92,46.97,45.86,45.9,41770,0
+NEE_T.US,D,20250828,000000,46.17,46.21,45.5,45.65,116436,0
+NEE_T.US,D,20250829,000000,45.57,46.01,45.24,45.48,118480,0
+NEE_T.US,D,20250902,000000,45.5,45.77,45.38,45.7,25797,0
+NEE_T.US,D,20250903,000000,45.7,45.7,45.34,45.5,63741,0
+NEE_T.US,D,20250904,000000,45.81,45.81,44.96,45.2,40842,0
+NEE_T.US,D,20250905,000000,45.58,45.58,44.916,45.22,42259,0
+NEE_T.US,D,20250908,000000,44.955,45.22,44.54,44.88,94606,0
+NEE_T.US,D,20250909,000000,45,45.1,44.745,44.85,33455,0
+NEE_T.US,D,20250910,000000,45.31,45.415,44.85,45.05,38619,0
+NEE_T.US,D,20250911,000000,45.41,45.5797,45.235,45.56,22607,0
+NEE_T.US,D,20250912,000000,45.65,45.96,45.58,45.59,15761,0
+NEE_T.US,D,20250915,000000,44.9,45.86,44.82,45.7,143967,0
+NEE_T.US,D,20250916,000000,45.45,45.75,44.99,45.06,47295,0
+NEE_T.US,D,20250917,000000,45.14,45.44,44.99,44.99,41888,0
+NEE_T.US,D,20250918,000000,44.8,45.51,44.75,45.25,14214,0
+NEE_T.US,D,20250919,000000,45.4,45.73,45.204214,45.65,12936,0
+NEE_T.US,D,20250922,000000,45.75,46,45.25,45.25,58550,0
+NEE_T.US,D,20250923,000000,45.765,45.99,45.27,45.99,109575,0
+NEE_T.US,D,20250924,000000,46.09,46.61,45.975,46.61,10198,0
+NEE_T.US,D,20250925,000000,46.4739,47.06,46.41,47.06,7824,0
+NEE_T.US,D,20250926,000000,47.45,47.56,47.0864,47.56,22775,0
+NEE_T.US,D,20250929,000000,47.42,47.68,47.184,47.45,71649,0
+NEE_T.US,D,20250930,000000,47.6475,47.75,46.89,47.03,169983,0
+NEE_T.US,D,20251001,000000,47.75,48.66,47.28,48.66,91692,0
+NEE_T.US,D,20251002,000000,48.42,48.51,48.27,48.42,31905,0
+NEE_T.US,D,20251003,000000,48.87,49.61,48.26,49.07,136384,0
+NEE_T.US,D,20251006,000000,50.52,50.67,49.63,49.84,45743,0
+NEE_T.US,D,20251007,000000,50.52,51.04,50.44,50.63,156586,0
+NEE_T.US,D,20251008,000000,50.77,51.13,50.43,51.12,192658,0
+NEE_T.US,D,20251009,000000,50.855,51.03,50.64,51.03,62504,0
+NEE_T.US,D,20251010,000000,51.19,51.21,50.5,50.62,14507,0
+NEE_T.US,D,20251013,000000,50.87,51.28,50.55,50.93,28957,0
+NEE_T.US,D,20251014,000000,50.96,51.31,50.62,51.3,706473,0
+NEE_T.US,D,20251015,000000,51.6,51.88,51.27,51.67,214310,0
+NEE_T.US,D,20251016,000000,51.8,51.8,51.4,51.5,5648,0
+NEE_T.US,D,20251017,000000,51.3,51.5,51.13,51.13,5628,0
+NEE_T.US,D,20251020,000000,51.42,51.43,51.16,51.43,7981,0
+NEE_T.US,D,20251021,000000,51.14,51.58,50.65,50.9,8940,0
+NEE_T.US,D,20251022,000000,50.8949,50.8949,50.5,50.6,122588,0
+NEE_T.US,D,20251023,000000,50.37,50.8899,50.37,50.8899,145917,0
+NEE_T.US,D,20251024,000000,50.79,51.36,50.79,51.33,6509,0
+NEE_T.US,D,20251027,000000,51.01,52.05,50.99,51.49,5115,0
+NEE_T.US,D,20251028,000000,51.16,51.62,50.6,51.02,142798,0
+NEE_T.US,D,20251029,000000,51.5,51.5,50.0225,50.15,9259,0
+NEE_T.US,D,20251030,000000,50.482,50.482,50.1,50.18,46660,0
+NEE_T.US,D,20251031,000000,49.22,49.72,48.25,48.91,170105,0
+NEE_T.US,D,20251103,000000,48.91,49.485,48.8195,49.35,15991,0
+NEE_T.US,D,20251104,000000,49.11,49.35,49.0245,49.11,17409,0
+NEE_T.US,D,20251105,000000,48.81,49.57,48.81,49.41,44671,0
+NEE_T.US,D,20251106,000000,49.58,49.68,49.31,49.32,192529,0
+NEE_T.US,D,20251107,000000,49.1,49.8878,49.1,49.72,524198,0
+NEE_T.US,D,20251110,000000,50.08,50.63,49.75,50.36,5129865,0
+NEE_T.US,D,20251111,000000,50.61,50.84,50.25,50.78,10076,0
+NEE_T.US,D,20251112,000000,50.79,50.93,50.5,50.93,6650,0
+NEE_T.US,D,20251113,000000,51.63,51.63,50.15,50.25,8843,0
+NEE_T.US,D,20251114,000000,50.01,50.15,49.36,49.82,237559,0
+NEE_T.US,D,20251117,000000,50.36,50.77,50.34,50.77,210375,0
+NEE_T.US,D,20251118,000000,50.9,50.9,50.25,50.25,24304,0
+NEE_T.US,D,20251119,000000,50,50.37,49.89,49.97,11188,0
+NEE_T.US,D,20251120,000000,50.46,50.9,49.92,49.92,19673,0
+NEE_T.US,D,20251121,000000,50,50,49.2,49.85,9105,0
+NEE_T.US,D,20251124,000000,50.3,50.44,49.73,50.16,137904,0
+NEE_T.US,D,20251125,000000,50.34,50.64,50.175,50.44,116328,0
+NEE_T.US,D,20251126,000000,50.25,50.75,50.25,50.75,3662,0
+NEE_T.US,D,20251128,000000,50.93,51.28,50.81,51.28,58321,0
+NEE_T.US,D,20251201,000000,50.58,50.58,50.18,50.42,2838,0
+NEE_T.US,D,20251202,000000,50.21,50.5,50.17,50.34,8316,0
+NEE_T.US,D,20251203,000000,50.64,51.02,49.8,50.63,6605,0
+NEE_T.US,D,20251204,000000,50.39,50.39,49.55,49.55,64307,0
+NEE_T.US,D,20251205,000000,49.87,50.04,49.7,49.7,70402,0
+NEE_T.US,D,20251208,000000,49.35,49.61,48.68,48.8,9377,0
+NEE_T.US,D,20251209,000000,48.8,48.88,48.15,48.29,13555,0
+NEE_T.US,D,20251210,000000,48.41,49.27,48.3,49.27,11032,0
+NEE_T.US,D,20251211,000000,49.4,49.45,48.94,49.15,42469,0
+NEE_T.US,D,20251212,000000,49.3,49.4,49,49.1,28083,0
+NEE_T.US,D,20251215,000000,49.1,49.1,48.69,49.01,55632,0
+NEE_T.US,D,20251216,000000,48.86,49.26,48.5,48.85,135633,0
+NEE_T.US,D,20251217,000000,48.72,49,48.22,48.73,35211,0
+NEE_T.US,D,20251218,000000,48.774,48.9152,48.5,48.8,5003,0
+NEE_T.US,D,20251219,000000,48.86,48.8683,48.39,48.45,7610,0
+NEE_T.US,D,20251222,000000,48.29,49.26,48.2,48.52,13697,0
+NEE_T.US,D,20251223,000000,48.48,48.65,48.28,48.5,42838,0
+NEE_T.US,D,20251224,000000,48.5,48.7,48.355,48.65,16004,0
+NEE_T.US,D,20251226,000000,48.78,48.78,48.44,48.68,4713,0
+NEE_T.US,D,20251229,000000,48.75,48.94,48.625,48.7,2967,0
+NEE_T.US,D,20251230,000000,48.55,48.85,48.47,48.66,20077,0
+NEE_T.US,D,20251231,000000,48.66,48.8,48.44,48.75,57224,0
+NEE_T.US,D,20260102,000000,48.23,48.9,48.23,48.9,155967,0
+NEE_T.US,D,20260105,000000,48.54,49.17,48.21,49.17,17590,0
+NEE_T.US,D,20260106,000000,49.08,49.22,48.59,48.96,18031,0
+NEE_T.US,D,20260107,000000,48.46,49.11,47.76,47.9,68291,0
+NEE_T.US,D,20260108,000000,47.93,48.497,47.9,48.21,22640,0
+NEE_T.US,D,20260109,000000,48.53,48.89,48.27,48.6,228139,0
+NEE_T.US,D,20260112,000000,48.41,49,48.41,49,14059,0
+NEE_T.US,D,20260113,000000,49.23,49.29,48.8,49.29,10628,0
+NEE_T.US,D,20260114,000000,49.39,49.5,49.26,49.37,7890,0
+NEE_T.US,D,20260115,000000,49.35,49.69,49.34,49.51,11252,0
+NEE_T.US,D,20260116,000000,49.6,51,49.46,50.21,892821,0
+NEE_T.US,D,20260120,000000,49.76,50.45,49.6501,50.18,19704,0
+NEE_T.US,D,20260121,000000,50.3,50.52,50.01,50.29,16568,0
+NEE_T.US,D,20260122,000000,50.5,50.95,50.2,50.8,9879,0
+NEE_T.US,D,20260123,000000,50.8,50.86,50.28,50.5001,16837,0
+NEE_T.US,D,20260126,000000,50.55,51.07,50.4444,50.99,7141,0
+NEE_T.US,D,20260127,000000,51.5,52.22,51.215,51.57,43091,0
+NEE_T.US,D,20260128,000000,51.67,51.97,51.6,51.89,8472,0
+NEE_T.US,D,20260129,000000,51.89,52.37,51.625,52.03,27750,0
+NEE_T.US,D,20260130,000000,51.15,51.45,50.27,51.08,28769,0
+NEE_T.US,D,20260202,000000,51.19,51.19,50.39,50.53,24896,0
+NEE_T.US,D,20260203,000000,50.6,51.47,50.51,51.47,135652,0
+NEE_T.US,D,20260204,000000,51.76,52.26,51.52,52.05,8346,0
+NEE_T.US,D,20260205,000000,51.62,51.82,51.17,51.32,20731,0
+NEE_T.US,D,20260206,000000,51.82,51.95,51.315,51.79,25903,0
+NEE_T.US,D,20260209,000000,51.68,51.9,51.541092,51.89,11212,0
+NEE_T.US,D,20260210,000000,51.47,52.57,51.34,52.29,29652,0
+NEE_T.US,D,20260211,000000,51.974689,53.4,51.97,52.62,36039,0
+NEE_T.US,D,20260212,000000,52.5,53,52.28,52.54,152219,0
+NEE_T.US,D,20260213,000000,53,53.68,52.88,53.52,59764,0
+NEE_T.US,D,20260217,000000,53.61,53.61,52.715,53.08,25932,0
+NEE_T.US,D,20260218,000000,52.96,53.6799,52.04,52.37,16548,0
diff --git a/daily/us/nyse stocks/2/nemd.us.txt b/daily/us/nyse stocks/2/nemd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0ae232f3d072d544ead49269c4fa004a9d424cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/nemd.us.txt	
@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEMD.US,D,20250811,000000,50.01,50.0233,50.01,50.0233,240,0
+NEMD.US,D,20250812,000000,50.1008,50.27,50.01,50.2374,3129,0
+NEMD.US,D,20250813,000000,50.495,50.53,50.425,50.513,4521,0
+NEMD.US,D,20250814,000000,50.37,50.5492,50.37,50.4089,2615,0
+NEMD.US,D,20250815,000000,50.29,50.36,50.17,50.3228,1886,0
+NEMD.US,D,20250818,000000,50.35,50.4,50.22,50.375,2541,0
+NEMD.US,D,20250819,000000,50.26,50.2827,50.16,50.2744,1972,0
+NEMD.US,D,20250820,000000,50.17,50.1875,50.06,50.1647,3590,0
+NEMD.US,D,20250821,000000,50.13,50.15,49.93,50.0289,6556,0
+NEMD.US,D,20250822,000000,50.38,50.505,50.38,50.4795,2182,0
+NEMD.US,D,20250825,000000,50.27,50.27,50.23,50.255,3207,0
+NEMD.US,D,20250826,000000,49.99,50.0423,49.98,50.0423,1840,0
+NEMD.US,D,20250827,000000,49.978,50.012,49.83,50.012,2643,0
+NEMD.US,D,20250828,000000,50.19,50.34,50.1773,50.3,3669,0
+NEMD.US,D,20250829,000000,50.2327,50.2817,50.21,50.2817,538,0
+NEMD.US,D,20250902,000000,49.891,50.0651,49.891,50.0651,661,0
+NEMD.US,D,20250903,000000,50.27,50.313,50.12,50.313,1085,0
+NEMD.US,D,20250905,000000,50.91,50.91,50.71,50.8503,4602,0
+NEMD.US,D,20250908,000000,50.7,50.81,50.7,50.7656,1546,0
+NEMD.US,D,20250909,000000,50.73,50.8624,50.73,50.8344,2551,0
+NEMD.US,D,20250910,000000,51.08,51.1507,51.06,51.1507,1200,0
+NEMD.US,D,20250911,000000,51.3122,51.46,51.3122,51.4306,1742,0
+NEMD.US,D,20250912,000000,51.29,51.2901,51.24,51.285,3899,0
+NEMD.US,D,20250915,000000,51.39,51.39,51.34,51.3652,3513,0
+NEMD.US,D,20250916,000000,51.35,51.433,51.35,51.425,1732,0
+NEMD.US,D,20250917,000000,51.45,51.4502,51.36,51.395,1170,0
+NEMD.US,D,20250918,000000,51.22,51.22,51.065,51.065,795,0
+NEMD.US,D,20250919,000000,51.02,51.02,50.9,51.0048,485,0
+NEMD.US,D,20250922,000000,51.187,51.31,51.187,51.3,2692,0
+NEMD.US,D,20250923,000000,51.4326,51.5,51.4326,51.4686,6475,0
+NEMD.US,D,20250924,000000,51.3572,51.45,51.3572,51.4152,1827,0
+NEMD.US,D,20250925,000000,51,51.04,51,51.005,1749,0
+NEMD.US,D,20250926,000000,51,51,50.94,50.9773,763,0
+NEMD.US,D,20250929,000000,51.04,51.04,51.005,51.005,549,0
+NEMD.US,D,20250930,000000,51.015,51.08,50.9,50.9588,14531,0
+NEMD.US,D,20251001,000000,51.18,51.19,51.125,51.1561,4186,0
+NEMD.US,D,20251002,000000,51.051,51.38,51.05,51.38,2734,0
+NEMD.US,D,20251003,000000,51.225,51.42,51.09,51.2842,18635,0
+NEMD.US,D,20251006,000000,51.15,51.15,51.15,51.15,809,0
+NEMD.US,D,20251007,000000,51.07,51.18,51.06,51.09,14574,0
+NEMD.US,D,20251008,000000,51.11,51.15,51.08,51.14,8488,0
+NEMD.US,D,20251009,000000,51.14,51.175,51.11,51.1574,2831,0
+NEMD.US,D,20251010,000000,50.921,50.9211,50.6762,50.6762,1019,0
+NEMD.US,D,20251013,000000,50.9799,51.1535,50.9799,51.1535,639,0
+NEMD.US,D,20251014,000000,51.1299,51.22,51.1299,51.1461,1385,0
+NEMD.US,D,20251015,000000,51.285,51.32,51.28,51.3172,2404,0
+NEMD.US,D,20251016,000000,51.51,51.57,51.32,51.5294,7674,0
+NEMD.US,D,20251017,000000,51.4,51.5,51.4,51.5,2953,0
+NEMD.US,D,20251020,000000,51.6164,51.6612,51.6,51.6612,18539,0
+NEMD.US,D,20251021,000000,51.885,51.915,51.8246,51.8246,10157,0
+NEMD.US,D,20251022,000000,51.66,51.78,51.65,51.6879,5222,0
+NEMD.US,D,20251023,000000,51.825,51.825,51.74,51.74,515,0
+NEMD.US,D,20251024,000000,51.8001,51.89,51.8,51.869,6688,0
+NEMD.US,D,20251027,000000,52.19,52.26,52.19,52.2595,22954,0
+NEMD.US,D,20251028,000000,51.98,51.98,51.93,51.975,1770,0
+NEMD.US,D,20251029,000000,51.9714,52.05,51.965,51.965,12105,0
+NEMD.US,D,20251030,000000,51.75,51.75,51.59,51.6578,1313,0
+NEMD.US,D,20251031,000000,51.91,51.98,51.8,51.9068,20669,0
+NEMD.US,D,20251103,000000,52.01,52.01,51.721,51.735,5295,0
+NEMD.US,D,20251104,000000,51.71,51.7999,51.57,51.6304,6281,0
+NEMD.US,D,20251105,000000,51.64,51.75,51.64,51.7283,10362,0
+NEMD.US,D,20251106,000000,51.775,51.82,51.75,51.7865,1586,0
+NEMD.US,D,20251107,000000,51.77,51.79,51.77,51.781,1202,0
+NEMD.US,D,20251110,000000,51.83,52.01,51.6901,51.97,5134,0
+NEMD.US,D,20251111,000000,52.04,52.12,52.04,52.09,1972,0
+NEMD.US,D,20251112,000000,52.0495,52.11,52.04,52.11,2395,0
+NEMD.US,D,20251113,000000,52.04,52.05,51.87,51.8701,2183,0
+NEMD.US,D,20251114,000000,51.89,51.89,51.79,51.8131,2869,0
+NEMD.US,D,20251117,000000,51.785,51.8025,51.76,51.8025,2481,0
+NEMD.US,D,20251118,000000,51.9,51.9,51.836,51.836,27215,0
+NEMD.US,D,20251119,000000,51.9,51.9959,51.9,51.9959,2133,0
+NEMD.US,D,20251120,000000,52.12,52.12,51.7955,51.7955,2633,0
+NEMD.US,D,20251121,000000,52.0295,52.145,52.0055,52.0055,1494,0
+NEMD.US,D,20251124,000000,51.95,51.95,51.9402,51.9402,249,0
+NEMD.US,D,20251125,000000,51.8827,52.044,51.8827,51.9958,1142,0
+NEMD.US,D,20251126,000000,51.97,52.13,51.97,52.0755,1165,0
+NEMD.US,D,20251128,000000,52.14,52.14,52.1304,52.1304,340,0
+NEMD.US,D,20251201,000000,52.08,52.08,52,52.0034,1442,0
+NEMD.US,D,20251202,000000,52.13,52.345,52.13,52.24,3309,0
+NEMD.US,D,20251203,000000,52.38,52.42,52.37,52.4048,1120,0
+NEMD.US,D,20251204,000000,52.3,52.357,52.3,52.3508,685,0
+NEMD.US,D,20251205,000000,52.38,52.38,52.27,52.271,1963,0
+NEMD.US,D,20251208,000000,52.16,52.19,52.02,52.031,4056,0
+NEMD.US,D,20251209,000000,51.92,51.96,51.85,51.9549,5343,0
+NEMD.US,D,20251210,000000,52.04,52.2088,52.04,52.2088,21793,0
+NEMD.US,D,20251211,000000,52.27,52.3299,52.22,52.2548,1320,0
+NEMD.US,D,20251212,000000,52.28,52.43,52.2596,52.315,1983,0
+NEMD.US,D,20251215,000000,52.315,52.375,52.315,52.375,485,0
+NEMD.US,D,20251216,000000,52.52,52.52,52.4666,52.4666,1233,0
+NEMD.US,D,20251217,000000,52.3,52.35,52.28,52.3343,41259,0
+NEMD.US,D,20251218,000000,52.27,52.36,52.27,52.3134,1903,0
+NEMD.US,D,20251219,000000,52.27,52.2999,52.21,52.28,15585,0
+NEMD.US,D,20251222,000000,52.25,52.42,52.25,52.255,875,0
+NEMD.US,D,20251223,000000,52.27,52.27,52.23,52.2313,3464,0
+NEMD.US,D,20251226,000000,52.4164,52.42,52.3708,52.3877,1681,0
+NEMD.US,D,20251229,000000,52.36,52.405,52.36,52.405,2265,0
+NEMD.US,D,20251230,000000,52.41,52.53,52.388,52.42,16716,0
+NEMD.US,D,20251231,000000,52.47,52.47,52.2791,52.2791,1524,0
+NEMD.US,D,20260102,000000,52.287,52.37,52.26,52.3288,6668,0
+NEMD.US,D,20260105,000000,52.5244,52.7599,52.52,52.615,14298,0
+NEMD.US,D,20260106,000000,52.71,52.74,52.64,52.6914,2955,0
+NEMD.US,D,20260107,000000,52.5825,52.62,52.475,52.475,1612,0
+NEMD.US,D,20260108,000000,52.36,52.45,52.36,52.415,1287,0
+NEMD.US,D,20260109,000000,52.58,52.69,52.58,52.655,1915,0
+NEMD.US,D,20260112,000000,52.59,52.59,52.56,52.58,3455,0
+NEMD.US,D,20260113,000000,52.51,52.545,52.51,52.5252,1175,0
+NEMD.US,D,20260114,000000,52.53,52.64,52.52,52.6316,1155,0
+NEMD.US,D,20260115,000000,52.73,52.89,52.69,52.86,15875,0
+NEMD.US,D,20260116,000000,52.75,52.75,52.67,52.7054,2196,0
+NEMD.US,D,20260120,000000,52.39,52.54,52.36,52.47,19579,0
+NEMD.US,D,20260121,000000,52.635,55.25,52.635,52.96,45574,0
+NEMD.US,D,20260122,000000,52.84,53.01,52.8225,52.92,38316,0
+NEMD.US,D,20260123,000000,52.99,53.1,52.88,53.0159,15239,0
+NEMD.US,D,20260126,000000,53.12,53.1394,53.015,53.085,2345,0
+NEMD.US,D,20260127,000000,52.88,52.9086,52.83,52.8319,3954,0
+NEMD.US,D,20260128,000000,52.78,52.88,52.745,52.8282,992,0
+NEMD.US,D,20260129,000000,52.71,52.8393,52.67,52.8393,12787,0
+NEMD.US,D,20260130,000000,52.91,52.93,52.82,52.83,6259,0
+NEMD.US,D,20260202,000000,52.92,53.03,52.83,52.8399,11569,0
+NEMD.US,D,20260203,000000,52.91,52.91,52.79,52.85,16627,0
+NEMD.US,D,20260204,000000,52.92,52.93,52.67,52.7659,20694,0
+NEMD.US,D,20260205,000000,52.96,52.965,52.92,52.9584,4004,0
+NEMD.US,D,20260206,000000,53.054,53.12,53.0309,53.1016,22105,0
+NEMD.US,D,20260209,000000,53.066,53.2,53.01,53.1089,39565,0
+NEMD.US,D,20260210,000000,53.21,53.2799,53.05,53.2067,19455,0
+NEMD.US,D,20260211,000000,53.23,53.26,53.2155,53.245,1698,0
+NEMD.US,D,20260212,000000,53.4,53.57,53.335,53.345,9503,0
+NEMD.US,D,20260213,000000,53.6199,53.6199,53.47,53.506,992,0
+NEMD.US,D,20260217,000000,53.615,53.65,53.54,53.5751,1988,0
+NEMD.US,D,20260218,000000,53.62,53.65,53.55,53.62,12858,0
diff --git a/daily/us/nyse stocks/2/nite.us.txt b/daily/us/nyse stocks/2/nite.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c1cb47a1d4a7b24228b566f7c48586160b96f81
--- /dev/null
+++ b/daily/us/nyse stocks/2/nite.us.txt	
@@ -0,0 +1,381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NITE.US,D,20240625,000000,24.89,24.9912,24.8567,24.9912,7946,0
+NITE.US,D,20240626,000000,24.95,25.16,24.95,25.125,17451,0
+NITE.US,D,20240627,000000,25.16,25.24,25.0767,25.1684,10299,0
+NITE.US,D,20240628,000000,25.32,25.39,25.1978,25.1978,9620,0
+NITE.US,D,20240701,000000,25.2983,25.5088,25.2983,25.4831,7666,0
+NITE.US,D,20240702,000000,25.52,25.9053,25.52,25.9053,15886,0
+NITE.US,D,20240703,000000,26.11,26.28,26.11,26.249,2699,0
+NITE.US,D,20240705,000000,26.3254,26.4501,26.3157,26.4501,9513,0
+NITE.US,D,20240708,000000,26.62,26.705,26.4599,26.4998,11437,0
+NITE.US,D,20240709,000000,26.58,26.85,26.58,26.6696,11785,0
+NITE.US,D,20240710,000000,26.7426,26.9,26.68,26.8857,7010,0
+NITE.US,D,20240711,000000,26.93,27.03,26.213,26.33,16018,0
+NITE.US,D,20240712,000000,26.3251,26.7,26.3251,26.4683,9730,0
+NITE.US,D,20240715,000000,26.86,26.93,26.6521,26.6521,7837,0
+NITE.US,D,20240716,000000,26.682,26.8588,26.6,26.8483,5109,0
+NITE.US,D,20240717,000000,26.47,26.47,25.96,26.069,2536,0
+NITE.US,D,20240718,000000,26.18,26.18,25.61,25.6772,743,0
+NITE.US,D,20240719,000000,25.55,25.55,25.3783,25.3783,1035,0
+NITE.US,D,20240722,000000,25.7588,25.81,25.63,25.7953,2904,0
+NITE.US,D,20240723,000000,25.87,25.9,25.76,25.76,1226,0
+NITE.US,D,20240724,000000,24.94,24.94,24.6055,24.6055,438,0
+NITE.US,D,20240725,000000,24.35,24.79,24.35,24.5503,361,0
+NITE.US,D,20240726,000000,24.58,24.84,24.58,24.675,3062,0
+NITE.US,D,20240729,000000,25.03,25.03,24.9201,24.9201,854,0
+NITE.US,D,20240730,000000,24.6607,24.6607,24.6355,24.6588,1106,0
+NITE.US,D,20240731,000000,25.1,25.1457,25.1,25.1254,814,0
+NITE.US,D,20240801,000000,24.54,24.54,24.01,24.1408,42060,0
+NITE.US,D,20240802,000000,23.2423,23.2423,23.06,23.0988,4153,0
+NITE.US,D,20240805,000000,22.21,22.4056,22.21,22.4056,2613,0
+NITE.US,D,20240806,000000,22.55,22.995,22.55,22.7447,2255,0
+NITE.US,D,20240807,000000,22.87,22.87,22.3135,22.3135,100,0
+NITE.US,D,20240808,000000,22.89,22.995,22.89,22.9273,306,0
+NITE.US,D,20240809,000000,22.8469,22.9818,22.8469,22.9818,705,0
+NITE.US,D,20240812,000000,22.87,22.96,22.8096,22.8096,5403,0
+NITE.US,D,20240813,000000,23.095,23.45,23.095,23.4232,43459,0
+NITE.US,D,20240814,000000,23.56,23.56,23.34,23.4432,1519,0
+NITE.US,D,20240815,000000,23.96,24.11,23.9,24.0972,2021,0
+NITE.US,D,20240816,000000,24.19,24.21,24.095,24.1486,6756,0
+NITE.US,D,20240819,000000,24.23,24.4342,24.23,24.4342,955,0
+NITE.US,D,20240820,000000,24.46,24.46,24.3009,24.3009,1204,0
+NITE.US,D,20240821,000000,24.38,24.46,24.38,24.4532,1170,0
+NITE.US,D,20240822,000000,24.44,24.44,23.9818,23.9818,657,0
+NITE.US,D,20240823,000000,24.36,24.42,24.36,24.401,684,0
+NITE.US,D,20240826,000000,24.35,24.35,24.12,24.13,1096,0
+NITE.US,D,20240827,000000,23.99,24.1,23.99,24.04,800,0
+NITE.US,D,20240828,000000,23.85,23.9,23.74,23.8,1215,0
+NITE.US,D,20240829,000000,24.11,24.19,23.85,23.85,4862,0
+NITE.US,D,20240830,000000,24.17,24.29,24.17,24.29,780,0
+NITE.US,D,20240903,000000,23.851,23.851,23.851,23.851,113,0
+NITE.US,D,20240904,000000,23.59,23.88,23.59,23.81,1401,0
+NITE.US,D,20240905,000000,24.08,24.15,24.05,24.0856,1968,0
+NITE.US,D,20240906,000000,23.3462,23.3462,23.3462,23.3462,65,0
+NITE.US,D,20240909,000000,23.6883,23.6883,23.6883,23.6883,5,0
+NITE.US,D,20240910,000000,23.791,23.791,23.791,23.791,3,0
+NITE.US,D,20240911,000000,24.065,24.169,24.065,24.169,104,0
+NITE.US,D,20240912,000000,24.14,24.2935,24.13,24.2935,2262,0
+NITE.US,D,20240913,000000,24.53,24.53,24.42,24.42,345,0
+NITE.US,D,20240916,000000,24.39,24.4024,24.39,24.4024,134,0
+NITE.US,D,20240917,000000,24.76,24.7695,24.6439,24.6439,455,0
+NITE.US,D,20240918,000000,24.8656,24.8656,24.6118,24.6118,225,0
+NITE.US,D,20240919,000000,25.39,25.48,25.3647,25.45,2538,0
+NITE.US,D,20240920,000000,25.34,25.38,25.34,25.3777,322,0
+NITE.US,D,20240923,000000,25.52,25.52,25.5165,25.5165,213,0
+NITE.US,D,20240924,000000,25.74,25.85,25.74,25.83,10134,0
+NITE.US,D,20240925,000000,25.92,25.92,25.9,25.9,19544,0
+NITE.US,D,20240926,000000,26.33,26.33,26.1907,26.1907,307,0
+NITE.US,D,20240927,000000,26.335,26.3552,26.335,26.3552,150,0
+NITE.US,D,20241001,000000,25.9912,25.9912,25.9912,25.9912,18,0
+NITE.US,D,20241002,000000,25.9637,25.9637,25.9637,25.9637,95,0
+NITE.US,D,20241003,000000,25.7399,25.7998,25.71,25.7998,401,0
+NITE.US,D,20241004,000000,26.21,26.3533,26.21,26.3533,209,0
+NITE.US,D,20241007,000000,26.05,26.05,26.0185,26.0185,234,0
+NITE.US,D,20241008,000000,26.0615,26.12,26.05,26.07,2159,0
+NITE.US,D,20241009,000000,26.23,26.3,26.23,26.29,524,0
+NITE.US,D,20241010,000000,26.2043,26.2043,26.2043,26.2043,259,0
+NITE.US,D,20241011,000000,26.24,26.25,26.1502,26.1502,1060,0
+NITE.US,D,20241014,000000,26.14,26.2289,26.14,26.2289,476,0
+NITE.US,D,20241015,000000,26.35,26.35,26.0903,26.0903,365,0
+NITE.US,D,20241016,000000,26.25,26.25,26.2437,26.2437,190,0
+NITE.US,D,20241017,000000,26.3329,26.4308,26.3086,26.3086,219,0
+NITE.US,D,20241018,000000,26.49,26.5202,26.4851,26.4851,240,0
+NITE.US,D,20241021,000000,26.2788,26.2788,26.2788,26.2788,52,0
+NITE.US,D,20241022,000000,26.26,26.3703,26.26,26.3703,106,0
+NITE.US,D,20241023,000000,25.89,25.9,25.89,25.9,1172,0
+NITE.US,D,20241024,000000,26.6,26.85,26.6,26.79,1586,0
+NITE.US,D,20241025,000000,27.0249,27.2,27.0249,27.05,1936,0
+NITE.US,D,20241028,000000,27.2,27.23,27.06,27.06,1805,0
+NITE.US,D,20241029,000000,27.16,27.22,27.16,27.22,1992,0
+NITE.US,D,20241030,000000,27.25,27.28,27.07,27.07,2489,0
+NITE.US,D,20241031,000000,26.76,26.76,26.2649,26.2649,590,0
+NITE.US,D,20241101,000000,26.62,26.685,26.45,26.45,650,0
+NITE.US,D,20241104,000000,26.27,26.2701,26.235,26.235,461,0
+NITE.US,D,20241105,000000,26.55,26.55,26.4695,26.4695,519,0
+NITE.US,D,20241106,000000,27.69,27.97,27.41,27.94,8170,0
+NITE.US,D,20241107,000000,28.09,28.41,28.09,28.35,7007,0
+NITE.US,D,20241108,000000,28.3,28.5501,28.3,28.49,3777,0
+NITE.US,D,20241111,000000,29.11,29.24,28.92,29.24,5336,0
+NITE.US,D,20241112,000000,29,29,28.58,28.71,4055,0
+NITE.US,D,20241113,000000,28.77,28.8773,28.77,28.773,774,0
+NITE.US,D,20241114,000000,28.96,28.9701,28.53,28.53,3223,0
+NITE.US,D,20241115,000000,28.24,28.37,28.2305,28.37,1771,0
+NITE.US,D,20241118,000000,28.82,28.95,28.805,28.805,495,0
+NITE.US,D,20241119,000000,28.9028,29.02,28.9028,29.02,1062,0
+NITE.US,D,20241120,000000,28.67,28.889,28.67,28.889,703,0
+NITE.US,D,20241121,000000,28.79,28.9812,28.79,28.8783,834,0
+NITE.US,D,20241122,000000,29.18,29.18,29.0757,29.0935,1154,0
+NITE.US,D,20241125,000000,29.32,29.33,29.085,29.085,799,0
+NITE.US,D,20241126,000000,29.1,29.11,29.0596,29.0596,893,0
+NITE.US,D,20241127,000000,29.09,29.09,28.8768,28.8768,1084,0
+NITE.US,D,20241129,000000,29.26,29.3323,29.26,29.3323,408,0
+NITE.US,D,20241202,000000,29.76,29.81,29.53,29.8046,7235,0
+NITE.US,D,20241203,000000,29.6701,29.7333,29.66,29.7333,1807,0
+NITE.US,D,20241204,000000,29.8,30.0642,29.8,30.0642,784,0
+NITE.US,D,20241205,000000,30.41,30.41,30.2622,30.2622,1506,0
+NITE.US,D,20241206,000000,30.5,30.7,30.4,30.7,3319,0
+NITE.US,D,20241209,000000,30.95,30.95,30.521,30.5694,8910,0
+NITE.US,D,20241210,000000,30.89,30.92,30.6791,30.6791,1232,0
+NITE.US,D,20241211,000000,31.054,31.39,31.054,31.39,2832,0
+NITE.US,D,20241212,000000,31.315,31.41,31.12,31.12,3096,0
+NITE.US,D,20241213,000000,31.2,31.23,31.0414,31.21,2757,0
+NITE.US,D,20241216,000000,31.34,31.6,31.29,31.56,16842,0
+NITE.US,D,20241217,000000,31.76,31.89,31.7593,31.84,3366,0
+NITE.US,D,20241218,000000,31.61,31.82,30.13,30.43,3300,0
+NITE.US,D,20241219,000000,30.8,30.8,30.12,30.4,10645,0
+NITE.US,D,20241220,000000,30.25,30.77,29.95,30.3849,2224,0
+NITE.US,D,20241223,000000,30.34,30.6548,30.34,30.6548,1658,0
+NITE.US,D,20241224,000000,31.14,31.3483,31.14,31.3483,903,0
+NITE.US,D,20241226,000000,31.26,31.3,31.26,31.27,1578,0
+NITE.US,D,20241227,000000,30.53,30.66,30.53,30.66,2287,0
+NITE.US,D,20241230,000000,29.96,30.28,29.95,30.1864,3832,0
+NITE.US,D,20241231,000000,30.16,30.16,29.87,29.87,2593,0
+NITE.US,D,20250102,000000,29.57,29.8501,29.24,29.32,4906,0
+NITE.US,D,20250103,000000,29.5976,30.0885,29.5,30.0885,7510,0
+NITE.US,D,20250106,000000,30.66,30.68,30.3,30.3,4248,0
+NITE.US,D,20250107,000000,30.13,30.13,29.6249,29.6249,1076,0
+NITE.US,D,20250108,000000,29.66,29.66,29.54,29.6,2254,0
+NITE.US,D,20250110,000000,29.2,29.46,29.01,29.2255,1267,0
+NITE.US,D,20250113,000000,29.05,29.37,29.02,29.37,1444,0
+NITE.US,D,20250114,000000,29.74,29.74,29.2711,29.2711,2238,0
+NITE.US,D,20250115,000000,29.93,30.3,29.93,30.3,1675,0
+NITE.US,D,20250116,000000,30.16,30.19,30.1,30.1,2734,0
+NITE.US,D,20250117,000000,30.57,30.91,30.49,30.7026,36176,0
+NITE.US,D,20250121,000000,30.65,31.03,30.65,31.03,3657,0
+NITE.US,D,20250122,000000,31.07,31.2,30.96,30.96,1110,0
+NITE.US,D,20250123,000000,30.94,31.12,30.94,31.12,12389,0
+NITE.US,D,20250124,000000,31.12,31.13,30.92,30.95,1510,0
+NITE.US,D,20250127,000000,30.5,30.7003,30.5,30.7003,2455,0
+NITE.US,D,20250128,000000,30.7,31,30.63,31,1489,0
+NITE.US,D,20250129,000000,31,31.06,30.87,30.87,1386,0
+NITE.US,D,20250130,000000,31.45,31.6801,31.2899,31.5235,6632,0
+NITE.US,D,20250131,000000,31.67,31.89,31.29,31.38,6349,0
+NITE.US,D,20250203,000000,30.5,30.87,30.3295,30.7342,3562,0
+NITE.US,D,20250204,000000,30.85,31.11,30.8267,31.07,2878,0
+NITE.US,D,20250205,000000,30.84,30.84,30.69,30.7466,910,0
+NITE.US,D,20250206,000000,30.57,30.83,30.55,30.83,1474,0
+NITE.US,D,20250207,000000,31,31,30.4602,30.4602,1401,0
+NITE.US,D,20250210,000000,30.31,30.44,30.31,30.3692,1542,0
+NITE.US,D,20250211,000000,30.2205,30.24,29.9255,29.95,5101,0
+NITE.US,D,20250212,000000,30.04,30.3386,30.0199,30.1939,27736,0
+NITE.US,D,20250214,000000,30.99,31.1265,30.98,31.1265,4736,0
+NITE.US,D,20250218,000000,31.25,31.25,31.11,31.2041,5640,0
+NITE.US,D,20250219,000000,31.2101,31.35,31.2,31.35,686,0
+NITE.US,D,20250220,000000,31.15,31.15,31.1054,31.1054,166,0
+NITE.US,D,20250221,000000,31.11,31.11,30.2857,30.2994,321,0
+NITE.US,D,20250224,000000,30.06,30.0601,29.79,29.79,16125,0
+NITE.US,D,20250225,000000,29.6,29.73,28.95,29.2514,3680,0
+NITE.US,D,20250226,000000,29.6,29.65,29.2208,29.2208,3545,0
+NITE.US,D,20250227,000000,29.09,29.09,28.5581,28.5581,2692,0
+NITE.US,D,20250228,000000,28.66,28.9549,28.44,28.9549,2894,0
+NITE.US,D,20250303,000000,29.38,29.38,28.2461,28.3314,5982,0
+NITE.US,D,20250304,000000,27.55,28.25,27.29,27.8084,45357,0
+NITE.US,D,20250305,000000,28.06,28.5291,28,28.5291,1885,0
+NITE.US,D,20250306,000000,27.94,28.16,27.52,27.5833,3099,0
+NITE.US,D,20250307,000000,27.5,27.6185,27.5,27.6185,785,0
+NITE.US,D,20250310,000000,27,27.03,26.2496,26.2496,2509,0
+NITE.US,D,20250311,000000,26.2,26.68,26.05,26.399,4377,0
+NITE.US,D,20250312,000000,26.49,26.65,26.41,26.6405,1531,0
+NITE.US,D,20250313,000000,26.0851,26.0851,25.9573,25.9573,1078,0
+NITE.US,D,20250314,000000,26.56,26.7345,26.39,26.7345,1026,0
+NITE.US,D,20250317,000000,26.66,26.8472,26.57,26.8266,1330,0
+NITE.US,D,20250318,000000,26.31,26.31,26.2064,26.2064,1261,0
+NITE.US,D,20250319,000000,26.48,26.796,26.48,26.7475,2410,0
+NITE.US,D,20250320,000000,26.83,26.8699,26.5694,26.5694,259,0
+NITE.US,D,20250321,000000,26.68,26.785,26.68,26.7842,307,0
+NITE.US,D,20250324,000000,27.8199,27.8368,27.8199,27.8368,836,0
+NITE.US,D,20250325,000000,28.01,28.1016,27.89,28.1016,1451,0
+NITE.US,D,20250326,000000,27.76,28.06,27.32,27.458,2123,0
+NITE.US,D,20250327,000000,27.43,27.73,27.3542,27.3542,1572,0
+NITE.US,D,20250328,000000,26.53,26.65,26.3889,26.3889,1838,0
+NITE.US,D,20250331,000000,25.8,26.37,25.8,26.3266,4621,0
+NITE.US,D,20250401,000000,26.73,26.73,26.6134,26.6134,902,0
+NITE.US,D,20250402,000000,27.1199,27.165,27.09,27.0977,1093,0
+NITE.US,D,20250403,000000,25.58,25.63,25.1859,25.1859,2366,0
+NITE.US,D,20250404,000000,23.7,23.825,23.1,23.3598,3065,0
+NITE.US,D,20250407,000000,22.69,23.3,22.69,23.03,4852,0
+NITE.US,D,20250408,000000,23.89,24.2,22.38,22.426,2268,0
+NITE.US,D,20250409,000000,22.86,25.5673,22.42,25.5673,14321,0
+NITE.US,D,20250410,000000,24.79,24.95,24.272,24.272,1759,0
+NITE.US,D,20250411,000000,24.27,24.653,24.27,24.653,538,0
+NITE.US,D,20250414,000000,25.15,25.15,24.7169,24.7169,317,0
+NITE.US,D,20250415,000000,24.95,24.95,24.8086,24.8086,3110,0
+NITE.US,D,20250416,000000,24.34,24.43,24.0772,24.0772,389,0
+NITE.US,D,20250417,000000,24.16,24.23,24.16,24.1621,791,0
+NITE.US,D,20250421,000000,23.74,23.74,23.485,23.6087,1981,0
+NITE.US,D,20250422,000000,24.26,24.464,24.26,24.464,1867,0
+NITE.US,D,20250423,000000,25.54,25.8301,25.18,25.3031,5107,0
+NITE.US,D,20250424,000000,25.76,26.0251,25.25,26.0251,2695,0
+NITE.US,D,20250425,000000,26.4835,26.646,26.4835,26.646,494,0
+NITE.US,D,20250428,000000,26.73,26.8036,26.66,26.6742,946,0
+NITE.US,D,20250429,000000,26.64,26.88,26.54,26.8762,1066,0
+NITE.US,D,20250430,000000,26.07,26.5825,26.07,26.5825,9971,0
+NITE.US,D,20250501,000000,27.05,27.05,26.8918,26.8918,496,0
+NITE.US,D,20250502,000000,27.26,27.4544,27.26,27.4544,815,0
+NITE.US,D,20250505,000000,27.32,27.34,27.2,27.2,628,0
+NITE.US,D,20250506,000000,26.96,26.96,26.86,26.9218,1236,0
+NITE.US,D,20250507,000000,27.0508,27.0882,26.9869,27.0882,949,0
+NITE.US,D,20250508,000000,27.804,27.96,27.75,27.75,2106,0
+NITE.US,D,20250509,000000,28,28.0398,27.92,27.99,1040,0
+NITE.US,D,20250512,000000,29.4862,29.6199,29.4795,29.55,3428,0
+NITE.US,D,20250513,000000,29.93,30.23,29.93,30.1876,1232,0
+NITE.US,D,20250514,000000,30.5,30.584,30.36,30.584,1806,0
+NITE.US,D,20250515,000000,30.24,30.31,30.2052,30.2052,1598,0
+NITE.US,D,20250516,000000,30.3501,30.4344,30.3501,30.4344,683,0
+NITE.US,D,20250519,000000,29.85,30.156,29.85,30.156,655,0
+NITE.US,D,20250520,000000,30.07,30.07,29.93,29.97,1400,0
+NITE.US,D,20250521,000000,30.0099,30.02,29.4881,29.4881,11302,0
+NITE.US,D,20250527,000000,30.3199,30.3199,29.75,30.2309,680,0
+NITE.US,D,20250528,000000,30.13,30.13,29.9268,29.9268,279,0
+NITE.US,D,20250530,000000,29.73,29.73,29.7112,29.7112,253,0
+NITE.US,D,20250602,000000,29.65,29.65,29.27,29.6442,801,0
+NITE.US,D,20250603,000000,29.76,30.08,29.76,29.8342,1137,0
+NITE.US,D,20250604,000000,29.71,29.8,29.66,29.7366,692,0
+NITE.US,D,20250605,000000,29.46,29.46,28.85,28.8649,2889,0
+NITE.US,D,20250606,000000,29.34,29.3651,29.315,29.3651,12715,0
+NITE.US,D,20250609,000000,29.68,29.7758,29.68,29.7758,126,0
+NITE.US,D,20250610,000000,29.95,30.22,29.95,30.2119,2186,0
+NITE.US,D,20250611,000000,30.426,30.52,30.2345,30.2345,2767,0
+NITE.US,D,20250612,000000,30.06,30.09,29.9381,29.9381,737,0
+NITE.US,D,20250613,000000,29.72,29.72,29.5602,29.5602,20960,0
+NITE.US,D,20250616,000000,30.265,30.3194,30.2311,30.2311,15868,0
+NITE.US,D,20250617,000000,30,30.15,29.77,29.7896,21759,0
+NITE.US,D,20250618,000000,30.05,30.05,29.8063,29.8063,2721,0
+NITE.US,D,20250620,000000,30.14,30.14,29.72,29.74,3027,0
+NITE.US,D,20250623,000000,30.17,30.24,29.92,30.24,3869,0
+NITE.US,D,20250624,000000,30.55,30.74,30.545,30.69,1284,0
+NITE.US,D,20250625,000000,30.5,30.5,30.47,30.48,704,0
+NITE.US,D,20250626,000000,30.5116,30.73,30.5116,30.72,2259,0
+NITE.US,D,20250702,000000,31.1675,31.29,31.16,31.29,4392,0
+NITE.US,D,20250703,000000,31.45,31.535,31.45,31.46,1092,0
+NITE.US,D,20250707,000000,30.97,31.04,30.9499,31.0005,1560,0
+NITE.US,D,20250708,000000,31.07,31.07,31.01,31.01,1131,0
+NITE.US,D,20250710,000000,31.23,31.4398,31.23,31.4398,1027,0
+NITE.US,D,20250716,000000,31.67,31.7443,31.67,31.7443,332,0
+NITE.US,D,20250717,000000,31.91,31.91,31.86,31.8699,1814,0
+NITE.US,D,20250718,000000,32,32,31.9382,31.9382,514,0
+NITE.US,D,20250721,000000,32.06,32.07,31.9764,31.9764,427,0
+NITE.US,D,20250723,000000,32.15,32.2,32.0805,32.1831,17613,0
+NITE.US,D,20250724,000000,31.88,31.93,31.87,31.9052,424,0
+NITE.US,D,20250725,000000,32.1,32.3312,32.1,32.3312,324,0
+NITE.US,D,20250728,000000,32.56,32.63,32.47,32.56,909,0
+NITE.US,D,20250729,000000,32.49,32.69,32.27,32.27,1222,0
+NITE.US,D,20250730,000000,32.18,32.24,32.1621,32.1621,300,0
+NITE.US,D,20250731,000000,32.27,32.2701,32.0571,32.0571,1181,0
+NITE.US,D,20250801,000000,31.17,31.35,31.12,31.2215,868,0
+NITE.US,D,20250804,000000,31.58,31.58,31.45,31.4809,694,0
+NITE.US,D,20250805,000000,31.74,31.74,31.49,31.58,531,0
+NITE.US,D,20250806,000000,31.7416,31.9167,31.7416,31.9167,598,0
+NITE.US,D,20250807,000000,32.08,32.08,31.84,32.0008,423,0
+NITE.US,D,20250808,000000,32.15,32.15,32.0526,32.0526,139,0
+NITE.US,D,20250811,000000,32.15,32.15,32.09,32.09,259,0
+NITE.US,D,20250812,000000,32.22,32.5618,32.22,32.5618,516,0
+NITE.US,D,20250813,000000,32.9,32.9202,32.86,32.9202,302,0
+NITE.US,D,20250814,000000,32.64,32.7646,32.61,32.7646,834,0
+NITE.US,D,20250815,000000,32.71,32.71,32.5019,32.5019,131,0
+NITE.US,D,20250818,000000,32.53,32.5822,32.53,32.5822,346,0
+NITE.US,D,20250819,000000,32.55,32.55,32.3337,32.3337,154,0
+NITE.US,D,20250820,000000,31.86,32.066,31.86,32.066,135,0
+NITE.US,D,20250821,000000,31.95,31.95,31.8936,31.8936,122,0
+NITE.US,D,20250822,000000,32.92,33.0462,32.92,33.0462,5259,0
+NITE.US,D,20250825,000000,33.1,33.21,33.1,33.15,2616,0
+NITE.US,D,20250826,000000,33.27,33.3154,33.27,33.3154,266,0
+NITE.US,D,20250827,000000,33.38,33.5131,33.38,33.5131,1199,0
+NITE.US,D,20250828,000000,33.47,33.6141,33.47,33.6141,123,0
+NITE.US,D,20250902,000000,33.0592,33.2264,33.03,33.2264,9031,0
+NITE.US,D,20250903,000000,33.28,33.41,33.2616,33.2616,227,0
+NITE.US,D,20250904,000000,33.17,33.44,33.17,33.44,414,0
+NITE.US,D,20250905,000000,33.5,33.5,33.4,33.471,297,0
+NITE.US,D,20250908,000000,33.59,33.59,33.56,33.59,424,0
+NITE.US,D,20250909,000000,33.8,33.8269,33.72,33.8269,611,0
+NITE.US,D,20250910,000000,33.7906,33.96,33.62,33.6944,833,0
+NITE.US,D,20250911,000000,33.816,34.3,33.816,34.3,394,0
+NITE.US,D,20250915,000000,34.889,34.97,34.87,34.89,1107,0
+NITE.US,D,20250916,000000,35.02,35.1435,35.02,35.14,433,0
+NITE.US,D,20250917,000000,35.19,35.27,35.19,35.27,1050,0
+NITE.US,D,20250918,000000,35.22,35.53,35.22,35.343,3979,0
+NITE.US,D,20250919,000000,35.57,35.57,35.39,35.39,265,0
+NITE.US,D,20250922,000000,35.52,35.63,35.26,35.26,1375,0
+NITE.US,D,20250923,000000,35.54,35.54,35.06,35.06,225,0
+NITE.US,D,20250924,000000,35.4403,35.59,35.4403,35.4822,1686,0
+NITE.US,D,20250925,000000,35.02,35.1,34.96,34.9995,1372,0
+NITE.US,D,20250926,000000,35.38,35.38,34.98,35.3652,343,0
+NITE.US,D,20250929,000000,35.644,35.78,35.64,35.7511,1527,0
+NITE.US,D,20250930,000000,35.45,35.4636,35.1912,35.4636,631,0
+NITE.US,D,20251001,000000,35.485,35.9255,35.485,35.9255,805,0
+NITE.US,D,20251003,000000,35.45,35.45,35.45,35.45,1001,0
+NITE.US,D,20251006,000000,36.11,36.1945,36.11,36.1945,772,0
+NITE.US,D,20251007,000000,36.14,36.14,35.6088,35.6088,254,0
+NITE.US,D,20251008,000000,35.61,36.08,35.61,36.0213,2601,0
+NITE.US,D,20251009,000000,35.65,35.7429,35.65,35.7429,902,0
+NITE.US,D,20251010,000000,34.6975,34.6975,34.2216,34.2216,660,0
+NITE.US,D,20251013,000000,34.625,34.905,34.625,34.905,5709,0
+NITE.US,D,20251014,000000,34.64,34.874,34.64,34.874,1799,0
+NITE.US,D,20251015,000000,35.21,35.3,35.21,35.2583,2272,0
+NITE.US,D,20251017,000000,35.14,35.21,35.1,35.1,460,0
+NITE.US,D,20251022,000000,35.38,35.38,35.3014,35.3014,375,0
+NITE.US,D,20251023,000000,35.947,35.9617,35.37,35.9617,3046,0
+NITE.US,D,20251024,000000,36.23,36.2301,36.1238,36.1238,632,0
+NITE.US,D,20251027,000000,36.7705,36.7705,36.74,36.7668,780,0
+NITE.US,D,20251028,000000,36.6983,36.6983,36.5834,36.5834,498,0
+NITE.US,D,20251029,000000,36.78,36.79,36.521,36.6249,2783,0
+NITE.US,D,20251030,000000,35.96,36.13,35.7328,35.7328,19343,0
+NITE.US,D,20251103,000000,36.695,36.75,36.6728,36.6728,4034,0
+NITE.US,D,20251104,000000,36.01,36.18,35.7364,35.7364,1110,0
+NITE.US,D,20251105,000000,35.93,36.3385,35.82,36.3385,251,0
+NITE.US,D,20251106,000000,36.28,36.28,35.7628,35.7628,303,0
+NITE.US,D,20251107,000000,35.25,35.67,35.25,35.67,969,0
+NITE.US,D,20251110,000000,36.25,36.4192,36.25,36.4192,132,0
+NITE.US,D,20251111,000000,36.33,36.33,36.17,36.2929,1414,0
+NITE.US,D,20251112,000000,36.38,36.38,36.2499,36.25,2075,0
+NITE.US,D,20251113,000000,35.93,35.93,35.26,35.33,3894,0
+NITE.US,D,20251114,000000,34.74,35.14,34.74,34.9547,7690,0
+NITE.US,D,20251117,000000,34.91,34.91,34.6816,34.6816,152,0
+NITE.US,D,20251118,000000,34.21,34.49,34.1049,34.4414,1380,0
+NITE.US,D,20251119,000000,34.46,34.7001,34.37,34.3976,1722,0
+NITE.US,D,20251120,000000,35.17,35.17,33.62,33.6432,935,0
+NITE.US,D,20251121,000000,33.62,34.24,33.51,33.9485,1629,0
+NITE.US,D,20251124,000000,35.09,35.1,35.0643,35.0643,5288,0
+NITE.US,D,20251125,000000,34.75,35.4146,34.75,35.4146,1059,0
+NITE.US,D,20251126,000000,35.53,35.72,35.53,35.6736,697,0
+NITE.US,D,20251201,000000,36.01,36.01,36.006,36.006,114,0
+NITE.US,D,20251202,000000,36.03,36.0833,36.03,36.0833,10359,0
+NITE.US,D,20251205,000000,36.6,36.6,36.597,36.597,256,0
+NITE.US,D,20251210,000000,36.87,37.1332,36.87,37.1332,3105,0
+NITE.US,D,20251215,000000,37.1275,37.24,37.1275,37.1333,4365,0
+NITE.US,D,20251216,000000,37.04,37.2275,37.04,37.2275,324,0
+NITE.US,D,20251219,000000,37.1106,37.17,36.9,37.0788,18889,0
+NITE.US,D,20251222,000000,37.31,37.3737,37.3,37.3737,709,0
+NITE.US,D,20251224,000000,37.25,37.3804,37.25,37.3804,204,0
+NITE.US,D,20251226,000000,37.38,37.38,37.3546,37.3546,115,0
+NITE.US,D,20251229,000000,36.91,36.99,36.91,36.9679,360,0
+NITE.US,D,20251230,000000,36.92,36.9963,36.8244,36.8244,1134,0
+NITE.US,D,20251231,000000,36.77,36.77,36.612,36.612,273,0
+NITE.US,D,20260102,000000,36.75,36.8706,36.75,36.8706,196,0
+NITE.US,D,20260105,000000,37.41,37.41,37.2378,37.2378,460,0
+NITE.US,D,20260106,000000,37.15,37.202,37.15,37.202,169,0
+NITE.US,D,20260107,000000,36.92,36.92,36.7357,36.7357,178,0
+NITE.US,D,20260108,000000,37.12,37.21,37.12,37.1271,4547,0
+NITE.US,D,20260109,000000,37.14,37.435,37.14,37.4327,308,0
+NITE.US,D,20260112,000000,37.97,37.97,37.9111,37.9111,242,0
+NITE.US,D,20260113,000000,38.02,38.02,37.89,37.9656,1083,0
+NITE.US,D,20260114,000000,37.6776,37.9771,37.6776,37.9771,488,0
+NITE.US,D,20260115,000000,38.27,38.42,38.0519,38.0519,5254,0
+NITE.US,D,20260116,000000,37.77,37.92,37.77,37.8358,339,0
+NITE.US,D,20260120,000000,37.49,37.49,36.843,36.843,286,0
+NITE.US,D,20260122,000000,38.24,38.35,38.24,38.3352,2858,0
+NITE.US,D,20260123,000000,37.85,37.9218,37.8476,37.9218,514,0
+NITE.US,D,20260129,000000,37.46,37.475,37.1591,37.1591,2783,0
+NITE.US,D,20260130,000000,36.82,36.9198,36.82,36.9198,206,0
+NITE.US,D,20260202,000000,37.19,37.19,37.105,37.105,134,0
+NITE.US,D,20260203,000000,36.35,36.5845,36.35,36.5845,562,0
+NITE.US,D,20260204,000000,36.36,36.56,35.82,35.82,587,0
+NITE.US,D,20260205,000000,35.04,35.21,35.04,35.1774,340,0
+NITE.US,D,20260206,000000,35.62,36.0294,35.26,36.0294,1999,0
+NITE.US,D,20260209,000000,36.19,36.48,36.19,36.3862,312,0
+NITE.US,D,20260210,000000,36.64,36.64,36.38,36.3951,577,0
+NITE.US,D,20260211,000000,35.9,36.04,35.9,36.04,494,0
+NITE.US,D,20260212,000000,35.4,35.4,35.13,35.13,604,0
+NITE.US,D,20260213,000000,35.06,35.46,35.06,35.2201,398,0
+NITE.US,D,20260217,000000,34.68,35.2899,34.68,35.18,2143,0
+NITE.US,D,20260218,000000,35.52,35.82,35.52,35.82,1359,0
diff --git a/daily/us/nyse stocks/2/nl.us.txt b/daily/us/nyse stocks/2/nl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..879b6f389c96d267184724cbe41a0233dff67b33
--- /dev/null
+++ b/daily/us/nyse stocks/2/nl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NL.US,D,20050225,000000,16.5024,16.9989,16.4167,16.9526,46669.19605499,0
+NL.US,D,20050228,000000,16.9526,17.0836,16.7312,16.7981,38714.593429025,0
+NL.US,D,20050301,000000,16.7981,17.0534,16.5693,16.9526,47973.908003117,0
+NL.US,D,20050302,000000,16.9526,17.2211,16.768,17.0139,58532.626502763,0
+NL.US,D,20050303,000000,17.0686,17.2069,16.7605,16.9149,25548.574242155,0
+NL.US,D,20050304,000000,16.8754,17.482,16.8236,17.2456,27896.84342788,0
+NL.US,D,20050307,000000,17.337,17.6732,17.2899,17.6365,48622.548361379,0
+NL.US,D,20050308,000000,17.6517,17.6517,17.0469,17.1448,76391.999247539,0
+NL.US,D,20050309,000000,16.8754,17.4076,16.8396,17.3992,55534.65535426,0
+NL.US,D,20050310,000000,17.1834,17.2739,16.4525,16.4939,68438.458226088,0
+NL.US,D,20050311,000000,16.5307,17.0299,16.5307,16.8905,38064.891466248,0
+NL.US,D,20050314,000000,17.1834,17.2456,16.7831,17.0139,47583.237541838,0
+NL.US,D,20050315,000000,17.0139,17.4143,16.8321,16.8461,127622.90990065,0
+NL.US,D,20050316,000000,16.8461,16.8603,16.0257,16.1397,99726.066472776,0
+NL.US,D,20050317,000000,16.2235,16.5777,15.9947,16.4768,28547.606995171,0
+NL.US,D,20050318,000000,15.8402,16.4317,15.8402,15.9476,76260.360287759,0
+NL.US,D,20050321,000000,15.5716,15.8467,15.5491,15.6018,90598.390858463,0
+NL.US,D,20050322,000000,15.6102,15.9787,15.5425,15.5716,33110.383197813,0
+NL.US,D,20050323,000000,15.5425,15.6489,14.8049,14.8049,92425.412227645,0
+NL.US,D,20050324,000000,15.419,16.6229,15.2666,16.3695,214052.3798313,0
+NL.US,D,20050328,000000,16.2321,17.8815,16.2321,17.8493,343239.03318159,0
+NL.US,D,20050329,000000,17.888,18.9638,16.6521,16.6521,312082.00229015,0
+NL.US,D,20050330,000000,16.9903,17.9652,16.9903,17.4207,139743.24864089,0
+NL.US,D,20050331,000000,17.7289,18.6096,17.4207,17.7204,138444.90631986,0
+NL.US,D,20050401,000000,17.8352,17.9417,16.6465,17.0686,123320.22680403,0
+NL.US,D,20050404,000000,17.1053,17.352,16.7464,17.3068,96076.270152468,0
+NL.US,D,20050405,000000,17.3219,17.352,16.3856,16.445,119411.39898222,0
+NL.US,D,20050406,000000,16.5155,16.9149,16.3007,16.8461,101027.59360736,0
+NL.US,D,20050407,000000,16.8603,16.9149,16.3771,16.9064,123452.92736831,0
+NL.US,D,20050408,000000,16.9149,16.9149,16.0869,16.1312,88122.729131018,0
+NL.US,D,20050411,000000,16.1162,16.6521,16.1086,16.1162,72742.20292723,0
+NL.US,D,20050412,000000,16.2621,16.3007,15.535,15.7413,132967.02702586,0
+NL.US,D,20050413,000000,15.7018,16.0021,15.1816,15.4106,125016.67081795,0
+NL.US,D,20050414,000000,15.373,15.5716,14.6288,14.6891,126580.41426758,0
+NL.US,D,20050415,000000,14.6063,14.7672,13.8085,14.1305,149132.07896574,0
+NL.US,D,20050418,000000,14.0381,14.6533,13.8601,14.4367,81605.539017472,0
+NL.US,D,20050419,000000,14.4998,14.7137,14.1842,14.3227,167124.15227481,0
+NL.US,D,20050420,000000,14.3,14.3293,13.6633,13.8085,79650.063502054,0
+NL.US,D,20050421,000000,13.993,14.3086,13.8233,13.9995,95683.476482162,0
+NL.US,D,20050422,000000,13.9995,14.0768,13.0557,13.2159,146264.6851725,0
+NL.US,D,20050425,000000,13.279,13.8394,13.279,13.4627,80694.682344166,0
+NL.US,D,20050426,000000,13.5012,13.7556,12.58,12.6884,104680.57474121,0
+NL.US,D,20050427,000000,12.5348,13.1235,12.5122,12.6337,79781.702461832,0
+NL.US,D,20050428,000000,12.3587,13.0482,12.3587,12.5423,70264.417990756,0
+NL.US,D,20050429,000000,12.6656,12.8955,12.2202,12.3361,61791.752361792,0
+NL.US,D,20050502,000000,12.2569,13.1405,12.2569,13.1405,90992.246133284,0
+NL.US,D,20050503,000000,13.0801,13.5859,12.9643,13.1641,123973.11358034,0
+NL.US,D,20050504,000000,13.1405,13.7076,12.9879,13.5775,89947.627291171,0
+NL.US,D,20050505,000000,13.5701,13.5701,12.7251,12.7251,150434.66770485,0
+NL.US,D,20050506,000000,12.7806,13.0029,12.5281,12.5348,37282.488939178,0
+NL.US,D,20050509,000000,12.5348,13.0331,12.5348,12.9107,66745.199025712,0
+NL.US,D,20050510,000000,12.8324,12.9643,12.2343,12.2653,41063.924219264,0
+NL.US,D,20050511,000000,12.6488,13.2657,12.4963,12.9803,125798.0117405,0
+NL.US,D,20050512,000000,13.0398,13.18,11.9376,12.0582,114454.76750476,0
+NL.US,D,20050513,000000,12.0054,12.2118,11.314,11.3846,144961.03482889,0
+NL.US,D,20050516,000000,11.3997,11.6823,10.9701,11.6823,90992.246133284,0
+NL.US,D,20050517,000000,11.6606,11.882,11.5146,11.6823,59574.060531332,0
+NL.US,D,20050518,000000,11.7756,12.451,11.7756,12.2343,88122.729131018,0
+NL.US,D,20050519,000000,12.3115,12.3115,11.7897,11.7897,38845.170784289,0
+NL.US,D,20050520,000000,11.7671,12.126,11.7446,11.8283,42887.760774904,0
+NL.US,D,20050523,000000,11.9818,12.0826,11.7369,11.7756,66222.889604656,0
+NL.US,D,20050524,000000,11.7972,11.9526,11.6692,11.7446,48103.423753866,0
+NL.US,D,20050525,000000,11.6974,11.7369,11.201,11.4458,60487.040413667,0
+NL.US,D,20050526,000000,11.5231,11.6606,11.2773,11.591,49930.445123049,0
+NL.US,D,20050527,000000,11.606,11.8048,11.591,11.7369,52407.168455009,0
+NL.US,D,20050531,000000,11.8896,11.8896,11.5146,11.6606,78476.990513706,0
+NL.US,D,20050601,000000,11.6889,11.9658,11.606,11.9207,91124.946697577,0
+NL.US,D,20050602,000000,11.882,11.9442,11.8132,11.8754,65702.703392628,0
+NL.US,D,20050603,000000,11.9291,11.9526,11.7369,11.7832,81477.084871237,0
+NL.US,D,20050606,000000,11.8367,11.8367,11.5448,11.7756,58661.080648998,0
+NL.US,D,20050607,000000,11.7832,11.9526,11.6974,11.9442,104026.62636037,0
+NL.US,D,20050608,000000,11.9658,11.9658,11.7369,11.7832,86558.985681392,0
+NL.US,D,20050609,000000,11.7446,11.7446,11.4205,11.6974,45627.76202642,0
+NL.US,D,20050610,000000,11.7133,11.753,11.6692,11.6692,41454.594680542,0
+NL.US,D,20050613,000000,11.6606,11.7604,11.1605,11.5288,70522.387887742,0
+NL.US,D,20050614,000000,11.5524,11.6974,11.4525,11.6361,27767.32767713,0
+NL.US,D,20050615,000000,11.7604,11.8444,11.6606,11.8444,43672.286511003,0
+NL.US,D,20050616,000000,11.8529,11.9658,11.7671,11.882,34157.125248956,0
+NL.US,D,20050617,000000,11.9207,12.0742,11.8896,12.0657,61009.349834722,0
+NL.US,D,20050620,000000,12.0911,12.1062,11.6974,11.7059,120061.100945,0
+NL.US,D,20050621,000000,11.7369,11.8896,11.2226,11.3696,51492.065363646,0
+NL.US,D,20050622,000000,11.4458,11.5758,11.4289,11.5524,45236.029960628,0
+NL.US,D,20050623,000000,11.5146,11.7369,11.2933,11.2998,55274.562248247,0
+NL.US,D,20050624,000000,11.2998,11.3291,11.1228,11.2773,75221.049468219,0
+NL.US,D,20050627,000000,11.2773,11.4458,11.0918,11.4072,77303.917525358,0
+NL.US,D,20050628,000000,11.4836,12.1193,11.4836,11.9376,77303.917525358,0
+NL.US,D,20050629,000000,12.0431,12.2343,11.9291,12.1193,70264.417990756,0
+NL.US,D,20050630,000000,12.2267,12.4198,11.8048,11.8048,32457.496421493,0
+NL.US,D,20050701,000000,11.6974,11.7294,11.4986,11.6974,50320.053979812,0
+NL.US,D,20050705,000000,11.7756,12.3503,11.7756,12.1976,97252.527954359,0
+NL.US,D,20050706,000000,12.2653,12.2653,12.0431,12.2343,40148.821127901,0
+NL.US,D,20050707,000000,12.0826,12.0826,11.5975,11.9376,51229.849048604,0
+NL.US,D,20050708,000000,11.9207,12.2202,11.7059,12.2118,56186.480526066,0
+NL.US,D,20050711,000000,12.158,12.388,12.0742,12.388,71044.697308797,0
+NL.US,D,20050712,000000,12.5423,13.0331,12.4641,12.9879,62443.577533599,0
+NL.US,D,20050713,000000,13.0801,13.0887,12.4369,12.7015,56442.327214023,0
+NL.US,D,20050714,000000,12.8098,12.9643,12.7251,12.8578,46536.495490698,0
+NL.US,D,20050715,000000,12.8494,12.9333,12.6656,12.8324,22683.303657946,0
+NL.US,D,20050718,000000,12.8881,12.8881,12.388,12.6959,47451.59858206,0
+NL.US,D,20050719,000000,12.8881,12.9483,12.7863,12.8578,28810.884914729,0
+NL.US,D,20050720,000000,12.9558,12.9558,12.6959,12.8804,47583.237541838,0
+NL.US,D,20050721,000000,13.0246,13.0246,12.58,12.6035,36502.209621136,0
+NL.US,D,20050722,000000,12.7336,13.4156,12.6572,13.4156,100639.04635511,0
+NL.US,D,20050725,000000,13.6547,13.6547,12.9107,12.9879,86430.531535156,0
+NL.US,D,20050726,000000,12.9879,13.1093,12.741,13.0029,56317.057881331,0
+NL.US,D,20050727,000000,13.1161,13.1555,12.8098,12.8494,39889.789626401,0
+NL.US,D,20050728,000000,12.8494,13.6934,12.8494,13.6934,64920.300865558,0
+NL.US,D,20050729,000000,13.7698,13.7698,13.424,13.424,68307.880870823,0
+NL.US,D,20050801,000000,13.5012,13.6547,13.2705,13.279,60097.431556902,0
+NL.US,D,20050802,000000,13.279,13.279,13.0398,13.0398,60487.040413667,0
+NL.US,D,20050803,000000,12.8881,12.9248,12.7336,12.8033,49668.228808007,0
+NL.US,D,20050804,000000,12.6186,12.6186,11.4289,11.4911,174550.07585263,0
+NL.US,D,20050805,000000,11.5448,11.5448,11.0473,11.0473,136747.40070142,0
+NL.US,D,20050808,000000,11.0473,11.1228,10.763,10.9701,109501.32084084,0
+NL.US,D,20050809,000000,11.0473,11.0473,10.7545,10.779,59182.32846554,0
+NL.US,D,20050810,000000,10.779,10.924,10.6245,10.779,78220.082221235,0
+NL.US,D,20050811,000000,10.7375,10.9315,10.6622,10.7874,88515.522801324,0
+NL.US,D,20050812,000000,10.8544,10.8928,10.5557,10.6245,117977.17128335,0
+NL.US,D,20050815,000000,10.5557,10.7715,10.3711,10.7235,36107.292741801,0
+NL.US,D,20050816,000000,10.7235,10.7235,10.0574,10.1647,110415.36232768,0
+NL.US,D,20050817,000000,10.2778,10.5331,10.1017,10.4558,108721.04152279,0
+NL.US,D,20050818,000000,10.3927,10.3927,10.0866,10.1412,46017.370883185,0
+NL.US,D,20050819,000000,10.1412,10.4342,10.0941,10.2346,52407.168455009,0
+NL.US,D,20050822,000000,10.2778,10.326,9.9718,10.0716,99856.64382804,0
+NL.US,D,20050823,000000,10.0716,10.2185,9.78051,9.98764,73782.575351286,0
+NL.US,D,20050824,000000,10.0414,10.0791,9.58833,9.8031,109241.22773482,0
+NL.US,D,20050825,000000,9.88123,9.9038,9.60343,9.9038,80951.590636637,0
+NL.US,D,20050826,000000,10.242,10.242,9.60343,9.98021,152522.84378455,0
+NL.US,D,20050829,000000,9.98021,10.7715,9.98021,10.7375,175855.84940527,0
+NL.US,D,20050830,000000,10.7375,10.794,10.5161,10.6245,174550.07585263,0
+NL.US,D,20050831,000000,10.8157,11.1076,10.5482,10.8713,268670.87048968,0
+NL.US,D,20050901,000000,10.8928,11.0682,10.8713,10.8928,101162.41738068,0
+NL.US,D,20050902,000000,11.5062,11.5288,11.0219,11.169,258897.73933065,0
+NL.US,D,20050906,000000,11.4911,11.5062,11.1774,11.2085,185763.80433763,0
+NL.US,D,20050907,000000,11.314,11.4986,11.314,11.4458,111717.95106678,0
+NL.US,D,20050908,000000,11.5062,13.2403,11.4685,12.6723,849039.44243532,0
+NL.US,D,20050909,000000,12.825,13.0029,12.0826,12.1505,434752.5271314,0
+NL.US,D,20050912,000000,12.6572,12.6959,12.1505,12.1664,249249.87750431,0
+NL.US,D,20050913,000000,12.0911,12.3361,12.0826,12.1429,189674.75536847,0
+NL.US,D,20050914,000000,12.2738,12.3115,11.6974,11.7133,231521.08211479,0
+NL.US,D,20050915,000000,11.7369,12.3728,11.7369,12.158,178201.99538197,0
+NL.US,D,20050916,000000,12.2738,12.3201,11.7756,11.7756,164645.30573382,0
+NL.US,D,20050919,000000,11.8132,11.8132,11.2612,11.2998,257720.41992424,0
+NL.US,D,20050920,000000,11.4525,11.5674,10.9542,10.9701,241821.83071745,0
+NL.US,D,20050921,000000,10.9391,10.9843,10.7375,10.8467,221091.87936591,0
+NL.US,D,20050922,000000,10.8157,11.1153,10.7375,11.0079,130751.45840443,0
+NL.US,D,20050923,000000,11.314,12.5207,11.314,12.2889,836131.39314545,0
+NL.US,D,20050926,000000,13.9534,14.8821,13.9534,14.6288,3839902.0871092,0
+NL.US,D,20050927,000000,14.5752,15.0272,14.251,14.9208,1090728.5725885,0
+NL.US,D,20050928,000000,14.9208,15.2882,14.8445,15.0668,506191.07971503,0
+NL.US,D,20050929,000000,15.0668,15.1346,14.4922,14.528,643590.30558826,0
+NL.US,D,20050930,000000,14.4998,14.528,14.2755,14.415,353928.32903649,0
+NL.US,D,20051003,000000,14.4583,14.4998,14.0768,14.2596,392648.23048808,0
+NL.US,D,20051004,000000,14.251,14.2841,13.8233,13.8536,261764.07151937,0
+NL.US,D,20051005,000000,13.8085,13.8233,12.8494,12.9879,661187.46201799,0
+NL.US,D,20051006,000000,12.8494,13.5238,12.4717,13.4796,492763.90581763,0
+NL.US,D,20051007,000000,13.5087,13.701,13.2234,13.6462,208316.53064031,0
+NL.US,D,20051010,000000,13.6934,13.7923,12.9333,13.4156,254984.66509079,0
+NL.US,D,20051011,000000,13.4089,13.4089,12.7656,12.774,300090.11769615,0
+NL.US,D,20051012,000000,12.774,13.1028,12.5715,12.9248,277667.96874873,0
+NL.US,D,20051013,000000,12.9558,12.9803,12.5423,12.6884,239993.74774376,0
+NL.US,D,20051014,000000,12.7806,12.9879,12.5423,12.6422,210531.03765722,0
+NL.US,D,20051017,000000,12.6723,13.0246,12.6723,12.8955,182243.52376807,0
+NL.US,D,20051018,000000,12.904,12.904,12.4282,12.4641,158127.05401576,0
+NL.US,D,20051019,000000,12.4641,12.7806,12.0299,12.7806,218618.34084748,0
+NL.US,D,20051020,000000,12.58,12.7336,12.2569,12.4198,141053.2686116,0
+NL.US,D,20051021,000000,12.4198,12.8494,12.3201,12.8324,197495.59582562,0
+NL.US,D,20051024,000000,12.7948,12.9964,12.7185,12.8646,157866.96090974,0
+NL.US,D,20051025,000000,12.8098,12.9248,12.2823,12.2823,169470.2982515,0
+NL.US,D,20051026,000000,12.2889,12.9643,12.2889,12.8494,183938.90617747,0
+NL.US,D,20051027,000000,12.9408,12.9408,12.1429,12.2823,181592.76020078,0
+NL.US,D,20051028,000000,12.2823,12.5037,12.2823,12.4114,106374.8955461,0
+NL.US,D,20051031,000000,12.4444,13.0171,12.4444,13.0029,178983.33630451,0
+NL.US,D,20051101,000000,12.9643,13.2488,12.9248,13.2403,144961.03482889,0
+NL.US,D,20051102,000000,13.2073,13.7386,13.2073,13.7312,125016.67081795,0
+NL.US,D,20051103,000000,13.6774,13.6859,13.2855,13.3006,132967.02702586,0
+NL.US,D,20051104,000000,13.2932,13.3543,12.7948,13.0482,171427.89697595,0
+NL.US,D,20051107,000000,12.9803,13.6021,12.8578,13.4796,89555.895225379,0
+NL.US,D,20051108,000000,13.424,13.44,13.0398,13.3628,146395.26252777,0
+NL.US,D,20051109,000000,13.3082,13.5305,13.2318,13.4014,94900.012350577,0
+NL.US,D,20051110,000000,13.2705,13.2705,12.774,13.1641,147827.36701761,0
+NL.US,D,20051111,000000,13.1161,13.424,12.9248,13.2657,88907.254867116,0
+NL.US,D,20051114,000000,13.1951,13.2572,13.0331,13.0952,92037.926579911,0
+NL.US,D,20051115,000000,12.8881,12.8955,11.1228,11.3376,668880.90993343,0
+NL.US,D,20051116,000000,11.0841,11.7897,10.779,11.7604,516227.48879361,0
+NL.US,D,20051117,000000,11.6606,11.6692,11.2443,11.3527,287054.67586453,0
+NL.US,D,20051118,000000,11.3527,11.6758,11.3527,11.6758,211705.17225008,0
+NL.US,D,20051121,000000,11.6758,11.6758,11.4685,11.5062,180158.5325019,0
+NL.US,D,20051122,000000,11.5062,11.6446,11.1605,11.5524,178201.99538197,0
+NL.US,D,20051123,000000,11.5062,11.753,11.5062,11.5975,83041.889925377,0
+NL.US,D,20051125,000000,11.5598,11.6522,11.5062,11.6446,31417.123997438,0
+NL.US,D,20051128,000000,11.5674,11.5843,11.1228,11.184,163211.07803494,0
+NL.US,D,20051129,000000,11.184,11.4205,10.9843,11.1002,163994.54216653,0
+NL.US,D,20051130,000000,11.1002,11.3912,11.1002,11.3527,113024.78622394,0
+NL.US,D,20051201,000000,11.2773,11.4759,11.153,11.3696,259025.13187236,0
+NL.US,D,20051202,000000,11.2367,11.6758,11.2367,11.5843,132052.985539,0
+NL.US,D,20051205,000000,11.5448,11.6758,11.2527,11.6361,285618.32495663,0
+NL.US,D,20051206,000000,11.6758,11.8283,11.461,11.6606,118103.50222055,0
+NL.US,D,20051207,000000,11.5448,11.6758,11.5288,11.6145,147827.36701761,0
+NL.US,D,20051208,000000,11.5372,11.6219,11.3611,11.4911,125537.91863449,0
+NL.US,D,20051209,000000,11.3527,11.5448,11.3451,11.4836,104549.99738595,0
+NL.US,D,20051212,000000,11.3912,11.5448,11.3527,11.3912,117585.43921755,0
+NL.US,D,20051213,000000,11.3527,11.4685,11.2933,11.3611,118627.93485063,0
+NL.US,D,20051214,000000,11.4374,11.4685,11.0145,11.201,186806.29997072,0
+NL.US,D,20051215,000000,11.1228,11.1774,10.779,10.7987,147048.14930409,0
+NL.US,D,20051216,000000,10.7987,11.0473,10.763,10.9155,204406.64121399,0
+NL.US,D,20051219,000000,10.779,10.8157,10.4342,10.6085,139226.24724241,0
+NL.US,D,20051220,000000,10.4342,10.8544,10.4013,10.7545,126322.44437059,0
+NL.US,D,20051221,000000,10.8072,11.0682,10.763,11.0551,143787.96184054,0
+NL.US,D,20051222,000000,11.0625,11.1605,10.9542,11.1228,97638.951997579,0
+NL.US,D,20051223,000000,11.1303,11.3451,11.0682,11.3376,56186.480526066,0
+NL.US,D,20051227,000000,11.4911,11.4911,10.9315,11.0079,103117.89289609,0
+NL.US,D,20051228,000000,10.9701,11.2773,10.9701,11.2527,80824.198094915,0
+NL.US,D,20051229,000000,11.3066,11.3696,11.0841,11.2141,75869.689826482,0
+NL.US,D,20051230,000000,11.1388,11.1388,10.779,10.8072,138703.93782135,0
+NL.US,D,20060103,000000,10.8317,11.201,10.7309,11.201,192672.72651697,0
+NL.US,D,20060104,000000,11.2612,11.2612,10.9315,11.1153,119018.60531191,0
+NL.US,D,20060105,000000,11.1153,11.1153,10.8072,11.0625,139226.24724241,0
+NL.US,D,20060106,000000,11.0625,11.0841,10.8072,11.0305,113414.3950807,0
+NL.US,D,20060109,000000,10.9928,11.0473,10.8383,10.8544,87080.233497934,0
+NL.US,D,20060110,000000,10.8072,10.9155,10.7375,10.8232,104156.14211112,0
+NL.US,D,20060111,000000,10.746,10.8072,10.7093,10.7715,169596.62918871,0
+NL.US,D,20060112,000000,10.7715,10.8928,10.7017,10.7017,84080.139140404,0
+NL.US,D,20060113,000000,10.6622,11.0841,10.6622,10.7715,294744.93896644,0
+NL.US,D,20060117,000000,10.7987,10.8789,10.7017,10.7167,121888.12231419,0
+NL.US,D,20060118,000000,10.7375,10.8157,10.6329,10.6706,74436.52373212,0
+NL.US,D,20060119,000000,10.6546,10.7235,10.6245,10.6406,99726.066472776,0
+NL.US,D,20060120,000000,10.6858,10.6858,10.4097,10.4342,130492.42690292,0
+NL.US,D,20060123,000000,10.4097,10.5784,10.2864,10.3843,131665.49989127,0
+NL.US,D,20060124,000000,10.3711,10.5482,10.3711,10.4784,95815.11544194,0
+NL.US,D,20060125,000000,10.5011,10.7093,10.3927,10.6085,109764.59876039,0
+NL.US,D,20060126,000000,10.6406,10.779,10.4925,10.5924,86820.140391919,0
+NL.US,D,20060127,000000,10.5924,10.6622,10.4172,10.4484,77695.649591151,0
+NL.US,D,20060130,000000,10.4558,10.5717,10.2261,10.2864,129841.66333563,0
+NL.US,D,20060131,000000,10.2185,10.4861,10.1647,10.3334,87211.872457712,0
+NL.US,D,20060201,000000,10.3569,10.4925,10.2185,10.4258,55925.325815538,0
+NL.US,D,20060202,000000,10.3843,10.5331,10.3569,10.3636,105331.3383085,0
+NL.US,D,20060203,000000,10.3569,10.4784,10.3569,10.4172,66350.282146377,0
+NL.US,D,20060206,000000,10.4342,10.4417,9.9718,10.0414,102986.25393632,0
+NL.US,D,20060207,000000,10.0253,10.3174,10.0253,10.194,111197.76485475,0
+NL.US,D,20060208,000000,10.2562,10.8628,10.1856,10.7874,184981.40181056,0
+NL.US,D,20060209,000000,10.746,11.0389,10.6622,10.6622,143006.62091799,0
+NL.US,D,20060210,000000,10.6622,10.7375,10.4861,10.6706,50061.022478313,0
+NL.US,D,20060213,000000,10.7017,10.7017,10.3927,10.4097,57098.398803886,0
+NL.US,D,20060214,000000,10.5482,10.8928,10.4861,10.7375,127496.57896345,0
+NL.US,D,20060215,000000,10.7874,10.8854,10.6245,10.8072,78738.145224234,0
+NL.US,D,20060216,000000,10.746,11.0841,10.6858,11.0145,61920.206508028,0
+NL.US,D,20060217,000000,11.0841,11.1926,10.9701,11.1153,87080.233497934,0
+NL.US,D,20060221,000000,11.1303,11.169,10.8854,11.0145,70006.44809377,0
+NL.US,D,20060222,000000,10.9626,11.1605,9.31326,10.1347,988004.53496721,0
+NL.US,D,20060223,000000,9.9331,10.0716,9.3971,9.66552,655192.58132551,0
+NL.US,D,20060224,000000,9.61188,9.81061,9.57988,9.60343,193196.09754253,0
+NL.US,D,20060227,000000,9.53648,9.88123,9.51958,9.71926,169470.2982515,0
+NL.US,D,20060228,000000,9.89636,11.0079,9.89636,10.1186,485853.92203378,0
+NL.US,D,20060301,000000,10.1261,10.242,10.0414,10.2261,231781.17522081,0
+NL.US,D,20060302,000000,10.3023,10.3023,9.89636,10.0866,124754.45450291,0
+NL.US,D,20060303,000000,10.0941,10.1573,9.94151,10.0028,77175.463379123,0
+NL.US,D,20060306,000000,9.9331,10.0028,9.72676,9.78051,137529.80322849,0
+NL.US,D,20060307,000000,9.71926,9.81061,9.62792,9.67967,110415.36232768,0
+NL.US,D,20060308,000000,9.71926,9.75126,9.47434,9.55159,102594.52187053,0
+NL.US,D,20060309,000000,9.51958,9.62792,9.44325,9.51958,85384.851088529,0
+NL.US,D,20060310,000000,9.49604,9.66552,9.47434,9.55908,75088.348903926,0
+NL.US,D,20060313,000000,9.57134,9.79464,9.57134,9.59583,76912.185459566,0
+NL.US,D,20060314,000000,9.62032,9.78051,9.37354,9.38203,178592.66584325,0
+NL.US,D,20060315,000000,9.40557,9.53648,9.31326,9.3971,111197.76485475,0
+NL.US,D,20060316,000000,9.38203,9.3971,9.24262,9.3434,89555.895225379,0
+NL.US,D,20060317,000000,9.30572,9.30572,8.43845,8.43845,543081.83658841,0
+NL.US,D,20060320,000000,8.51466,8.80647,8.43845,8.59105,280534.30093745,0
+NL.US,D,20060321,000000,8.59905,8.63825,8.01617,8.21576,412852.68760504,0
+NL.US,D,20060322,000000,8.07767,8.18507,7.80913,8.10076,304261.161833,0
+NL.US,D,20060323,000000,8.05471,8.20805,7.90879,7.93177,134926.74895933,0
+NL.US,D,20060324,000000,7.91642,7.97802,7.90879,7.95494,115108.71588559,0
+NL.US,D,20060327,000000,7.91642,8.16189,7.90879,8.01617,169207.02033195,0
+NL.US,D,20060328,000000,8.05471,8.11593,7.92404,8.01617,87992.151775754,0
+NL.US,D,20060329,000000,8.02389,8.13919,8.02389,8.09293,83821.107638904,0
+NL.US,D,20060330,000000,8.13118,8.13118,7.93949,8.01617,83168.220862583,0
+NL.US,D,20060331,000000,7.97802,8.15426,7.96257,8.15426,102200.66659571,0
+NL.US,D,20060403,000000,8.24591,8.26937,8.10829,8.18507,111717.95106678,0
+NL.US,D,20060404,000000,8.18507,8.36158,8.05471,8.20805,184460.15399402,0
+NL.US,D,20060405,000000,8.16961,8.1928,8.05471,8.08521,71304.790414812,0
+NL.US,D,20060406,000000,8.09293,8.16189,7.88561,8.09293,118236.20278484,0
+NL.US,D,20060407,000000,8.06995,8.10076,7.78604,7.87044,94249.248783285,0
+NL.US,D,20060410,000000,7.80913,7.96257,7.79377,7.90879,127102.72368864,0
+NL.US,D,20060411,000000,7.91642,7.95494,7.57155,7.61743,144437.66380332,0
+NL.US,D,20060412,000000,7.64033,7.694,7.52531,7.55591,122927.43313373,0
+NL.US,D,20060413,000000,7.62505,7.65578,7.37959,7.47161,119929.46198522,0
+NL.US,D,20060417,000000,7.39484,7.43346,7.05734,7.31817,167513.76113157,0
+NL.US,D,20060418,000000,7.33352,7.7169,7.28746,7.67113,170382.21652932,0
+NL.US,D,20060419,000000,8.05471,8.85264,8.05471,8.75307,457952.83218784,0
+NL.US,D,20060420,000000,8.94353,8.94353,8.63005,8.64635,180678.71871392,0
+NL.US,D,20060421,000000,8.8988,9.16631,8.78341,9.12864,240517.11876934,0
+NL.US,D,20060424,000000,9.20681,9.31326,9.02879,9.18328,187590.82570681,0
+NL.US,D,20060425,000000,9.3971,10.2778,9.22095,10.033,701338.40635492,0
+NL.US,D,20060426,000000,10.0178,10.194,9.66552,9.91053,398510.41061628,0
+NL.US,D,20060427,000000,10.3174,10.3174,9.66552,9.94151,295528.40309802,0
+NL.US,D,20060428,000000,10.194,10.5407,9.98021,10.1017,314301.81732964,0
+NL.US,D,20060501,000000,10.1261,10.4784,9.98021,10.1705,310909.99090632,0
+NL.US,D,20060502,000000,10.3569,11.5843,10.2939,11.5062,1043275.9124019,0
+NL.US,D,20060503,000000,11.5062,11.5372,10.9467,11.3527,372310.01120232,0
+NL.US,D,20060504,000000,11.3527,11.4759,11.2085,11.3214,222655.62281553,0
+NL.US,D,20060505,000000,11.2226,11.2773,10.8928,11.184,207796.34442828,0
+NL.US,D,20060508,000000,10.8157,11.2085,10.4258,10.6622,307260.19458601,0
+NL.US,D,20060509,000000,10.7235,10.9391,10.4342,10.8928,212229.60488017,0
+NL.US,D,20060510,000000,11.2367,11.2998,10.8789,10.9626,244294.30763135,0
+NL.US,D,20060511,000000,11.2141,11.2612,10.5557,10.6706,241165.75912759,0
+NL.US,D,20060512,000000,10.6471,10.6471,9.99625,10.0941,234778.0847648,0
+NL.US,D,20060515,000000,9.89636,10.0791,9.38203,9.49604,282880.44691414,0
+NL.US,D,20060516,000000,9.9718,10.3569,9.78051,9.98764,240124.32509902,0
+NL.US,D,20060517,000000,9.85677,9.94151,9.67967,9.76541,153174.66895635,0
+NL.US,D,20060518,000000,9.79464,10.1102,9.60343,9.8031,280534.30093745,0
+NL.US,D,20060519,000000,9.8031,10.0103,9.71081,9.9718,137529.80322849,0
+NL.US,D,20060522,000000,9.95002,9.95002,9.3971,9.57134,183287.08100567,0
+NL.US,D,20060523,000000,9.78051,10.0499,9.32079,9.38956,325769.26929357,0
+NL.US,D,20060524,000000,9.35753,9.48753,8.8452,9.19834,207663.643864,0
+NL.US,D,20060525,000000,9.27277,9.58833,9.19834,9.53648,161125.02516426,0
+NL.US,D,20060526,000000,9.56383,9.75126,9.38956,9.69572,129448.86966533,0
+NL.US,D,20060530,000000,9.66552,9.66552,9.15877,9.21247,142354.79574618,0
+NL.US,D,20060531,000000,9.21247,9.28124,8.93705,9.13523,213789.10191174,0
+NL.US,D,20060601,000000,9.02219,9.57134,8.97604,9.54409,164774.82148457,0
+NL.US,D,20060602,000000,9.62032,9.62032,9.07401,9.28124,159431.76596389,0
+NL.US,D,20060605,000000,8.97604,9.12864,8.73017,8.75307,207013.94190121,0
+NL.US,D,20060606,000000,8.71455,8.78341,8.36158,8.49959,198669.73041848,0
+NL.US,D,20060607,000000,8.41462,8.52276,7.97802,8.00853,239079.70625691,0
+NL.US,D,20060608,000000,7.98565,8.04688,7.67876,7.95494,198407.51410344,0
+NL.US,D,20060609,000000,8.10829,8.66,8.10829,8.46153,232693.09349863,0
+NL.US,D,20060612,000000,8.51466,8.55338,7.73264,7.74008,270109.34460661,0
+NL.US,D,20060613,000000,7.70928,7.80149,7.57155,7.694,184460.15399402,0
+NL.US,D,20060614,000000,7.67876,7.78604,7.53304,7.68639,158779.94079209,0
+NL.US,D,20060615,000000,7.68639,8.03152,7.68639,7.91642,113543.91083145,0
+NL.US,D,20060616,000000,7.91642,7.95494,7.67113,7.70928,240647.69612459,0
+NL.US,D,20060619,000000,7.78604,7.82458,7.4944,7.55591,108721.04152279,0
+NL.US,D,20060620,000000,7.65578,7.73264,7.51769,7.61743,130231.2721924,0
+NL.US,D,20060621,000000,7.61743,7.83975,7.61743,7.7169,71567.006729854,0
+NL.US,D,20060622,000000,7.7169,7.77842,7.57909,7.62505,98813.086590442,0
+NL.US,D,20060623,000000,7.7477,7.78604,7.56364,7.72482,92037.926579911,0
+NL.US,D,20060626,000000,7.76297,7.99337,7.7169,7.9702,108721.04152279,0
+NL.US,D,20060627,000000,7.93177,8.13118,7.56364,7.63259,166210.11078796,0
+NL.US,D,20060628,000000,7.63259,7.8322,7.63259,7.7169,73655.182809564,0
+NL.US,D,20060629,000000,7.75543,8.05471,7.70928,8.05471,119799.94623446,0
+NL.US,D,20060630,000000,8.11593,8.39268,7.94741,8.24591,233607.13498548,0
+NL.US,D,20060703,000000,8.20805,8.57579,8.13118,8.50655,59967.915806153,0
+NL.US,D,20060705,000000,8.43845,8.43845,8.06223,8.30055,122536.76267244,0
+NL.US,D,20060706,000000,8.25382,8.46944,8.20805,8.30055,113284.87932996,0
+NL.US,D,20060707,000000,8.26937,8.26937,7.96257,8.03916,136879.0396612,0
+NL.US,D,20060710,000000,8.03916,8.21576,8.03916,8.20032,113933.51968821,0
+NL.US,D,20060711,000000,8.20032,8.42253,8.06223,8.40662,191105.79825379,0
+NL.US,D,20060712,000000,8.42253,8.43054,8.00091,8.00853,87735.243483283,0
+NL.US,D,20060713,000000,8.01617,8.01617,7.57155,7.60199,97508.374642316,0
+NL.US,D,20060714,000000,7.55591,7.59445,7.21088,7.21088,265152.71312916,0
+NL.US,D,20060717,000000,7.21088,7.31817,7.01137,7.28746,190458.21950005,0
+NL.US,D,20060718,000000,7.32598,7.59445,7.24912,7.58673,130358.66473411,0
+NL.US,D,20060719,000000,7.59445,8.05471,7.50222,7.93177,188240.52766959,0
+NL.US,D,20060720,000000,8.05471,8.13118,7.35651,7.47161,212489.69798619,0
+NL.US,D,20060721,000000,7.4944,7.4944,7.28746,7.32598,114583.22165099,0
+NL.US,D,20060724,000000,7.36423,7.65578,7.36423,7.51769,81866.693728,0
+NL.US,D,20060725,000000,7.7477,7.75543,7.40237,7.58673,149394.29528079,0
+NL.US,D,20060726,000000,7.57155,7.58673,7.32598,7.41801,126580.41426758,0
+NL.US,D,20060727,000000,7.47915,7.51769,6.99602,7.04217,227476.36891516,0
+NL.US,D,20060728,000000,7.1033,7.33352,7.1033,7.19553,118236.20278484,0
+NL.US,D,20060731,000000,7.37959,7.47161,7.28746,7.39484,175333.53998421,0
+NL.US,D,20060801,000000,7.40237,7.50996,7.29508,7.47161,146525.83988303,0
+NL.US,D,20060802,000000,7.47915,7.72482,7.47915,7.64795,226696.08959711,0
+NL.US,D,20060803,000000,7.72482,7.81675,7.63259,7.7169,148873.04746424,0
+NL.US,D,20060804,000000,7.79377,7.90116,7.67113,7.77842,133877.88369916,0
+NL.US,D,20060807,000000,7.59445,7.85528,7.4944,7.7477,157475.22884396,0
+NL.US,D,20060808,000000,7.7477,7.78604,7.52531,7.7169,178592.66584325,0
+NL.US,D,20060809,000000,7.79377,7.80913,7.67876,7.70928,116540.82037545,0
+NL.US,D,20060810,000000,7.67113,7.76297,7.67113,7.70928,84604.571770487,0
+NL.US,D,20060811,000000,7.74008,7.78604,7.60961,7.70173,79519.486146791,0
+NL.US,D,20060814,000000,7.7477,7.77069,7.65578,7.68639,120581.28715703,0
+NL.US,D,20060815,000000,7.80149,7.81675,7.67113,7.72482,73260.265930229,0
+NL.US,D,20060816,000000,7.77069,7.91642,7.7169,7.90116,104940.66784723,0
+NL.US,D,20060817,000000,7.86272,8.13118,7.84764,7.9702,98943.663945706,0
+NL.US,D,20060818,000000,8.04688,8.04688,7.7477,7.98565,74958.833153177,0
+NL.US,D,20060821,000000,7.94741,7.94741,7.65578,7.77842,187068.51628575,0
+NL.US,D,20060822,000000,7.79377,7.93949,7.7169,7.86272,152781.87528605,0
+NL.US,D,20060823,000000,7.81675,7.88561,7.63259,7.82458,121237.35874688,0
+NL.US,D,20060824,000000,7.82458,7.82458,7.55591,7.56364,116023.81897695,0
+NL.US,D,20060825,000000,7.51769,7.7169,7.48687,7.694,113933.51968821,0
+NL.US,D,20060828,000000,7.694,7.87044,7.62505,7.87044,73392.966494521,0
+NL.US,D,20060829,000000,7.94741,7.94741,7.68639,7.91642,73915.275915579,0
+NL.US,D,20060830,000000,7.93177,8.01617,7.89333,8.00091,61791.752361792,0
+NL.US,D,20060831,000000,8.01617,8.01617,7.90879,7.93949,77828.350155443,0
+NL.US,D,20060901,000000,7.95494,8.08521,7.94741,8.00091,80175.557736653,0
+NL.US,D,20060905,000000,8.03916,8.04688,7.90116,7.96257,77433.433276108,0
+NL.US,D,20060906,000000,7.95494,7.95494,7.73264,7.77842,48103.423753866,0
+NL.US,D,20060907,000000,7.7477,7.7477,7.52531,7.55591,73130.75017948,0
+NL.US,D,20060908,000000,7.59445,7.89333,7.57909,7.85528,70006.44809377,0
+NL.US,D,20060911,000000,7.77842,7.78604,7.55591,7.64795,81866.693728,0
+NL.US,D,20060912,000000,7.68639,7.7477,7.60199,7.70928,64268.475693752,0
+NL.US,D,20060913,000000,7.67113,7.73264,7.62505,7.694,37023.457437678,0
+NL.US,D,20060914,000000,7.90116,8.12346,7.7477,7.87827,128275.79667698,0
+NL.US,D,20060915,000000,7.93949,7.94741,7.63259,7.86272,152781.87528605,0
+NL.US,D,20060918,000000,7.82458,7.83975,7.6635,7.74008,72742.20292723,0
+NL.US,D,20060919,000000,7.77069,7.83975,7.60961,7.77069,81344.384306943,0
+NL.US,D,20060920,000000,7.694,7.84764,7.694,7.79377,111067.18749949,0
+NL.US,D,20060921,000000,7.78604,7.85528,7.67113,7.75543,108721.04152279,0
+NL.US,D,20060922,000000,7.73264,7.76297,7.59445,7.63259,103246.34704234,0
+NL.US,D,20060925,000000,7.68639,7.82458,7.60199,7.80913,100248.37589383,0
+NL.US,D,20060926,000000,7.83975,7.91642,7.67876,7.77842,101162.41738068,0
+NL.US,D,20060927,000000,7.78604,7.80913,7.694,7.77842,94249.248783285,0
+NL.US,D,20060928,000000,7.80913,7.80913,7.67876,7.77842,43018.338130168,0
+NL.US,D,20060929,000000,7.80149,7.81675,7.58673,7.62505,111455.73475174,0
+NL.US,D,20061002,000000,7.62505,7.65578,7.55591,7.60961,101811.05773894,0
+NL.US,D,20061003,000000,7.64033,7.78604,7.51769,7.75543,143787.96184054,0
+NL.US,D,20061004,000000,7.67876,7.79377,7.67876,7.77842,199320.49398578,0
+NL.US,D,20061005,000000,7.78604,8.10829,7.78604,8.09293,127751.36404689,0
+NL.US,D,20061006,000000,8.11593,8.13118,7.97802,8.07767,130100.69483713,0
+NL.US,D,20061009,000000,8.02389,8.09293,7.91642,8.01617,105594.61622806,0
+NL.US,D,20061010,000000,8.01617,8.13118,7.96257,8.13118,60225.885703137,0
+NL.US,D,20061011,000000,8.12346,8.16961,7.9702,8.10076,78345.351553928,0
+NL.US,D,20061012,000000,8.10076,8.13118,8.01617,8.03152,74695.555233619,0
+NL.US,D,20061013,000000,8.04688,8.11593,8.01617,8.07767,95683.476482162,0
+NL.US,D,20061016,000000,8.06223,8.28481,8.04688,8.20805,93206.753150202,0
+NL.US,D,20061017,000000,8.16961,8.31534,8.14691,8.29254,70522.387887742,0
+NL.US,D,20061018,000000,8.31534,8.33804,8.15426,8.24591,113153.24037017,0
+NL.US,D,20061019,000000,8.26937,8.43054,8.26937,8.43054,76520.453393774,0
+NL.US,D,20061020,000000,8.43054,8.58295,8.39268,8.53764,89297.925328394,0
+NL.US,D,20061023,000000,8.46153,8.70635,8.42253,8.55338,96727.033719759,0
+NL.US,D,20061024,000000,8.56138,8.60726,8.29254,8.33011,69219.799148643,0
+NL.US,D,20061025,000000,8.33011,8.57579,8.33011,8.47641,58144.079250513,0
+NL.US,D,20061026,000000,8.56854,8.81288,8.50655,8.80647,77828.350155443,0
+NL.US,D,20061027,000000,8.80647,8.80647,8.47641,8.49959,54097.242841841,0
+NL.US,D,20061030,000000,8.43845,8.80647,8.43054,8.75307,63224.918456154,0
+NL.US,D,20061031,000000,8.79818,8.80647,8.49959,8.51466,78476.990513706,0
+NL.US,D,20061101,000000,8.55338,8.73017,8.30742,8.31534,64006.259378709,0
+NL.US,D,20061102,000000,8.28481,8.62167,8.28481,8.49959,62443.577533599,0
+NL.US,D,20061103,000000,8.55338,8.74572,8.15426,8.30055,115891.11841266,0
+NL.US,D,20061106,000000,8.33804,8.62167,8.33804,8.57579,55403.016394483,0
+NL.US,D,20061107,000000,8.32334,8.57579,8.25382,8.26165,80563.043384388,0
+NL.US,D,20061108,000000,8.22349,8.44552,8.1928,8.43054,61009.349834722,0
+NL.US,D,20061109,000000,8.43845,8.51466,8.05471,8.13118,140139.22712475,0
+NL.US,D,20061110,000000,8.11593,8.20805,7.90116,7.98565,69745.293383243,0
+NL.US,D,20061113,000000,7.96257,8.16961,7.68639,7.81675,103635.95589909,0
+NL.US,D,20061114,000000,7.81675,8.20805,7.7169,7.99337,83432.560386655,0
+NL.US,D,20061115,000000,8.01617,8.21576,7.98565,8.16961,75869.689826482,0
+NL.US,D,20061116,000000,8.2381,8.30742,8.16189,8.30742,67266.446842253,0
+NL.US,D,20061117,000000,8.32334,8.35386,8.17725,8.2771,52146.013744481,0
+NL.US,D,20061120,000000,8.35386,8.46944,8.26937,8.42253,77043.824419344,0
+NL.US,D,20061121,000000,8.39268,8.51466,8.23141,8.33011,83950.623389654,0
+NL.US,D,20061122,000000,8.33011,8.49149,8.30742,8.39268,40543.738007236,0
+NL.US,D,20061124,000000,8.31534,8.51466,8.31534,8.49959,31676.155498938,0
+NL.US,D,20061127,000000,8.47641,8.63005,8.18507,8.21576,95947.816006232,0
+NL.US,D,20061128,000000,8.21576,8.49959,8.17725,8.25382,61009.349834722,0
+NL.US,D,20061129,000000,8.26937,8.47641,8.17725,8.33011,58532.626502763,0
+NL.US,D,20061130,000000,8.35386,8.53067,8.35386,8.50655,96727.033719759,0
+NL.US,D,20061201,000000,8.51466,8.69081,8.39268,8.60726,78996.115121218,0
+NL.US,D,20061204,000000,8.63005,8.83691,8.59905,8.82128,76912.185459566,0
+NL.US,D,20061205,000000,8.85876,9.17479,8.85876,9.02219,178074.60284025,0
+NL.US,D,20061206,000000,8.97604,9.14276,8.97604,8.99016,50969.755942589,0
+NL.US,D,20061207,000000,8.97604,8.98169,8.34595,8.36158,139484.2171394,0
+NL.US,D,20061208,000000,8.36875,8.65257,8.36158,8.37656,98554.055088943,0
+NL.US,D,20061211,000000,8.45343,8.73017,8.42253,8.45343,99204.818656234,0
+NL.US,D,20061212,000000,8.45343,8.58295,8.39964,8.43054,67397.024197519,0
+NL.US,D,20061213,000000,8.45343,8.59105,8.11593,8.28481,130100.69483713,0
+NL.US,D,20061214,000000,8.36158,8.43054,8.16961,8.20805,82650.157859584,0
+NL.US,D,20061215,000000,8.20805,8.39964,7.90879,7.94741,150434.66770485,0
+NL.US,D,20061218,000000,7.90116,8.13118,7.72482,7.79377,84211.778100182,0
+NL.US,D,20061219,000000,7.7477,8.16189,7.70928,8.16189,128275.79667698,0
+NL.US,D,20061220,000000,8.1928,8.33804,8.06995,8.18507,101420.38727767,0
+NL.US,D,20061221,000000,8.24591,8.34595,8.02389,8.08521,88774.554302823,0
+NL.US,D,20061222,000000,8.05471,8.18507,8.02389,8.09293,53838.211340341,0
+NL.US,D,20061226,000000,8.01617,8.16961,7.97802,8.12346,82258.425793792,0
+NL.US,D,20061227,000000,8.20032,8.24591,8.08521,8.17725,52275.529495231,0
+NL.US,D,20061228,000000,8.14691,8.24591,7.90879,7.96257,76781.608104302,0
+NL.US,D,20061229,000000,7.94741,8.05471,7.70928,7.93177,165167.61515488,0
+NL.US,D,20070103,000000,7.95494,8.06995,7.70173,7.88561,108070.2779555,0
+NL.US,D,20070104,000000,7.93177,8.24591,7.93177,8.09293,233868.289696,0
+NL.US,D,20070105,000000,8.05471,8.11593,7.70173,7.77842,90207.720397185,0
+NL.US,D,20070108,000000,7.67113,7.7477,7.50222,7.68639,71959.80040016,0
+NL.US,D,20070109,000000,7.694,7.87044,7.67876,7.86272,77956.804301678,0
+NL.US,D,20070110,000000,7.86272,7.90116,7.70928,7.89333,69219.799148643,0
+NL.US,D,20070111,000000,7.90116,8.00853,7.90116,8.00091,79389.97039604,0
+NL.US,D,20070112,000000,7.97802,8.20032,7.97802,8.20032,55403.016394483,0
+NL.US,D,20070116,000000,8.20805,8.28481,7.90879,7.93177,89818.111540422,0
+NL.US,D,20070117,000000,7.90116,8.1928,7.90116,8.04688,65310.971326836,0
+NL.US,D,20070118,000000,7.97802,8.10829,7.90116,7.94741,66350.282146377,0
+NL.US,D,20070119,000000,7.94741,7.9702,7.82458,7.90879,52666.199956508,0
+NL.US,D,20070122,000000,7.86272,7.95494,7.72482,7.76297,44713.720539572,0
+NL.US,D,20070123,000000,7.7477,7.86272,7.7169,7.83975,60618.679373444,0
+NL.US,D,20070124,000000,7.83975,7.87827,7.80913,7.85528,19814.848260193,0
+NL.US,D,20070125,000000,7.85528,7.90879,7.8322,7.87827,59704.637886595,0
+NL.US,D,20070126,000000,7.95494,8.06223,7.82458,7.95494,58399.92593847,0
+NL.US,D,20070129,000000,7.95494,8.47641,7.95494,8.47641,100895.95464758,0
+NL.US,D,20070130,000000,8.55338,8.78341,8.55338,8.66,104026.62636037,0
+NL.US,D,20070131,000000,8.66819,8.66819,8.28481,8.30055,49145.919386949,0
+NL.US,D,20070201,000000,8.34595,8.49149,8.2381,8.43845,34023.363080148,0
+NL.US,D,20070202,000000,8.39964,8.42253,8.25382,8.28481,39631.819729416,0
+NL.US,D,20070205,000000,8.2771,8.39964,8.13118,8.22349,53970.911904634,0
+NL.US,D,20070206,000000,8.23141,8.43845,8.23141,8.38439,34417.218354968,0
+NL.US,D,20070207,000000,8.46153,8.65257,8.44552,8.62167,87992.151775754,0
+NL.US,D,20070208,000000,8.63005,8.64635,8.59105,8.62167,52926.293062522,0
+NL.US,D,20070209,000000,8.55338,8.64635,8.42253,8.47641,78996.115121218,0
+NL.US,D,20070212,000000,8.47641,8.51466,8.34595,8.40662,36759.117913607,0
+NL.US,D,20070213,000000,8.43054,8.53067,8.39268,8.53067,44194.595932059,0
+NL.US,D,20070214,000000,8.66,8.76032,8.58295,8.63005,48231.877900101,0
+NL.US,D,20070215,000000,8.69815,8.72284,8.59105,8.61451,21641.869629377,0
+NL.US,D,20070216,000000,8.61451,8.66819,8.48348,8.66,31676.155498938,0
+NL.US,D,20070220,000000,8.66819,8.69815,8.43845,8.63005,28418.091244422,0
+NL.US,D,20070221,000000,8.59105,8.9977,8.56854,8.9977,61659.051797499,0
+NL.US,D,20070222,000000,9.16631,9.38203,8.97604,9.27277,88122.729131018,0
+NL.US,D,20070223,000000,9.28124,9.28124,8.79818,8.9977,61920.206508028,0
+NL.US,D,20070226,000000,8.97604,9.02219,8.63005,8.9296,154034.56861297,0
+NL.US,D,20070227,000000,8.85264,8.85264,8.25382,8.39964,80175.557736653,0
+NL.US,D,20070228,000000,8.39964,8.55338,8.13919,8.42253,69873.747529478,0
+NL.US,D,20070301,000000,8.34595,8.43054,8.28481,8.39268,73365.36477715,0
+NL.US,D,20070302,000000,8.34595,8.46153,8.05471,8.06223,59182.32846554,0
+NL.US,D,20070305,000000,7.98565,8.11593,7.70928,7.7169,74695.555233619,0
+NL.US,D,20070306,000000,7.79377,7.98565,7.7477,7.95494,43672.286511003,0
+NL.US,D,20070307,000000,7.93177,7.97802,7.82458,7.91642,51884.859033952,0
+NL.US,D,20070308,000000,7.74008,7.90116,7.67113,7.79377,86165.130406572,0
+NL.US,D,20070309,000000,7.86272,7.88561,7.78604,7.85528,45236.029960628,0
+NL.US,D,20070312,000000,7.85528,7.85528,7.67876,7.79377,68178.365120073,0
+NL.US,D,20070313,000000,7.7477,7.7477,7.67113,7.70173,62311.93857382,0
+NL.US,D,20070314,000000,7.67113,8.10076,7.67113,7.96257,390039.86819635,0
+NL.US,D,20070315,000000,7.93177,7.93177,7.65578,7.7169,82650.157859584,0
+NL.US,D,20070316,000000,7.72482,7.83975,7.68639,7.7169,135833.35921458,0
+NL.US,D,20070319,000000,7.7169,8.51466,7.7169,8.20805,129185.59174576,0
+NL.US,D,20070320,000000,8.20805,8.61451,8.16961,8.57579,65180.393971572,0
+NL.US,D,20070321,000000,8.57579,8.59105,8.42253,8.53764,73915.275915579,0
+NL.US,D,20070322,000000,8.51466,8.53067,8.26165,8.43054,55664.17110501,0
+NL.US,D,20070323,000000,8.39964,8.43054,8.33011,8.36158,33762.20836962,0
+NL.US,D,20070326,000000,8.32334,8.49149,8.25382,8.46153,46408.041344463,0
+NL.US,D,20070327,000000,8.40662,8.40662,8.13919,8.24591,39631.819729416,0
+NL.US,D,20070328,000000,8.24591,8.2771,8.16189,8.21576,23853.191832752,0
+NL.US,D,20070329,000000,8.31534,8.33804,8.06995,8.16189,32589.135381271,0
+NL.US,D,20070330,000000,8.16961,8.43054,8.16961,8.36158,33110.383197813,0
+NL.US,D,20070402,000000,8.42253,8.47641,8.29254,8.47641,33502.115263606,0
+NL.US,D,20070403,000000,8.49149,8.83691,8.48348,8.74572,52146.013744481,0
+NL.US,D,20070404,000000,8.72284,8.77596,8.65257,8.73017,51101.394902369,0
+NL.US,D,20070405,000000,8.73017,9.00619,8.63005,8.92121,65310.971326836,0
+NL.US,D,20070409,000000,8.8988,8.96755,8.66819,8.6845,42755.06021061,0
+NL.US,D,20070410,000000,8.66819,8.6845,8.51466,8.55338,38195.468821512,0
+NL.US,D,20070411,000000,8.55338,8.55338,8.12346,8.28481,35976.715386537,0
+NL.US,D,20070412,000000,8.33011,8.52276,8.24591,8.52276,42104.296643319,0
+NL.US,D,20070413,000000,8.59905,8.79818,8.52276,8.76758,30245.112613604,0
+NL.US,D,20070416,000000,8.83691,9.63542,8.80647,9.29818,232430.87718359,0
+NL.US,D,20070417,000000,9.20681,11.1228,9.14276,10.3711,916953.46803133,0
+NL.US,D,20070418,000000,10.5407,10.5407,9.78895,9.8031,226176.9649896,0
+NL.US,D,20070419,000000,9.78895,10.2261,9.3434,10.2261,132445.77920932,0
+NL.US,D,20070420,000000,10.2487,10.2939,9.9718,10.1705,78738.145224234,0
+NL.US,D,20070423,000000,10.1489,10.1573,9.74281,9.85019,56707.728342608,0
+NL.US,D,20070424,000000,9.89636,9.89636,9.55159,9.85677,50839.178587326,0
+NL.US,D,20070425,000000,9.89636,9.89636,9.59583,9.84175,47061.989725297,0
+NL.US,D,20070426,000000,9.84175,9.84175,9.57988,9.71081,46277.463989198,0
+NL.US,D,20070427,000000,9.71081,9.75126,9.32079,9.45079,42887.760774904,0
+NL.US,D,20070430,000000,9.32079,9.42818,9.03538,9.09095,67659.24051256,0
+NL.US,D,20070501,000000,9.05893,9.1145,8.82128,9.09095,79650.063502054,0
+NL.US,D,20070502,000000,9.04386,9.51199,8.96755,9.16631,121103.59657808,0
+NL.US,D,20070503,000000,9.18328,9.44325,9.12299,9.44325,61402.143505029,0
+NL.US,D,20070504,000000,9.2511,9.41311,9.22095,9.28971,35976.715386537,0
+NL.US,D,20070507,000000,9.20681,9.47434,9.15877,9.33587,33630.569409841,0
+NL.US,D,20070508,000000,9.33587,9.33587,9.02219,9.26616,44713.720539572,0
+NL.US,D,20070509,000000,9.26616,9.35753,9.02879,9.35,28547.606995171,0
+NL.US,D,20070510,000000,9.35,9.35,8.60726,8.66,78345.351553928,0
+NL.US,D,20070511,000000,8.67631,9.13523,8.67631,9.02219,82520.642108835,0
+NL.US,D,20070514,000000,8.98169,9.04386,8.44552,8.47641,73655.182809564,0
+NL.US,D,20070515,000000,8.48348,8.48348,8.06995,8.09293,110023.63026189,0
+NL.US,D,20070516,000000,8.10076,8.17725,7.85528,8.16961,171869.52445392,0
+NL.US,D,20070517,000000,8.13118,8.13919,7.94741,8.10829,108070.2779555,0
+NL.US,D,20070518,000000,8.10829,8.20032,8.01617,8.14691,52926.293062522,0
+NL.US,D,20070521,000000,8.16961,8.39964,8.16189,8.39268,84211.778100182,0
+NL.US,D,20070522,000000,8.43845,8.63005,8.39964,8.55338,137267.58691345,0
+NL.US,D,20070523,000000,8.56854,8.56854,8.37656,8.42253,46669.19605499,0
+NL.US,D,20070524,000000,8.30055,8.45343,8.09293,8.16961,161909.55090036,0
+NL.US,D,20070525,000000,8.2381,8.29254,8.10829,8.14691,68699.612936615,0
+NL.US,D,20070529,000000,8.22349,8.33011,7.95494,8.06995,86558.985681392,0
+NL.US,D,20070530,000000,8.05471,8.33804,7.94741,8.26937,81996.20947875,0
+NL.US,D,20070531,000000,8.29254,8.29254,7.9702,8.20805,100639.04635511,0
+NL.US,D,20070601,000000,8.13118,8.43845,8.09293,8.25382,53055.808813272,0
+NL.US,D,20070604,000000,8.21576,8.34595,8.11593,8.32334,37023.457437678,0
+NL.US,D,20070605,000000,8.32334,8.39964,8.1928,8.34595,83950.623389654,0
+NL.US,D,20070606,000000,8.34595,8.43845,8.32334,8.39268,62180.299614041,0
+NL.US,D,20070607,000000,8.51466,8.51466,7.97802,8.14691,130231.2721924,0
+NL.US,D,20070608,000000,8.05471,8.16961,7.98565,8.06995,29983.957903076,0
+NL.US,D,20070611,000000,7.94741,8.16189,7.93177,7.99337,43802.863866266,0
+NL.US,D,20070612,000000,7.93177,7.97802,7.86272,7.88561,62703.670639612,0
+NL.US,D,20070613,000000,7.86272,8.09293,7.81675,8.01617,37674.22100497,0
+NL.US,D,20070614,000000,8.01617,8.17725,8.01617,8.12346,22944.458368474,0
+NL.US,D,20070615,000000,8.31534,8.92121,8.10829,8.48348,292656.76288673,0
+NL.US,D,20070618,000000,8.48348,8.57579,8.36158,8.46153,64789.723510294,0
+NL.US,D,20070619,000000,8.28481,8.33804,8.23141,8.23141,87211.872457712,0
+NL.US,D,20070620,000000,8.28481,8.28481,7.86272,7.87044,127622.90990065,0
+NL.US,D,20070621,000000,7.82458,8.05471,7.82458,8.02389,92037.926579911,0
+NL.US,D,20070622,000000,8.03152,8.39964,7.79377,7.86272,263590.03128404,0
+NL.US,D,20070625,000000,7.93949,8.03152,7.8322,7.88561,102073.27405399,0
+NL.US,D,20070626,000000,7.88561,8.24591,7.88561,8.00853,122536.76267244,0
+NL.US,D,20070627,000000,7.87827,7.94741,7.60961,7.77069,191497.53031958,0
+NL.US,D,20070628,000000,7.82458,7.82458,7.56364,7.7169,76912.185459566,0
+NL.US,D,20070629,000000,7.73264,7.7477,7.62505,7.68639,119541.97633749,0
+NL.US,D,20070702,000000,7.76297,7.95494,7.68639,7.81675,79519.486146791,0
+NL.US,D,20070703,000000,7.87044,7.90879,7.77842,7.79377,29328.947917727,0
+NL.US,D,20070705,000000,7.77842,8.16189,7.75543,8.16189,103507.50175286,0
+NL.US,D,20070706,000000,8.13919,8.14691,8.03152,8.12346,66350.282146377,0
+NL.US,D,20070709,000000,8.10829,8.13919,7.97802,8.05471,43409.008591446,0
+NL.US,D,20070710,000000,8.05471,8.10076,7.76297,7.8322,75610.658324982,0
+NL.US,D,20070711,000000,7.81675,7.90116,7.70928,7.76297,77043.824419344,0
+NL.US,D,20070712,000000,7.84764,8.02389,7.75543,7.98565,65439.425473071,0
+NL.US,D,20070713,000000,7.97802,8.20032,7.88561,8.03152,79389.97039604,0
+NL.US,D,20070716,000000,8.13118,8.13118,7.82458,7.9702,97638.951997579,0
+NL.US,D,20070717,000000,7.94741,8.12346,7.93949,7.98565,47061.989725297,0
+NL.US,D,20070718,000000,7.97802,8.36158,7.95494,8.33011,102851.430163,0
+NL.US,D,20070719,000000,8.43054,8.47641,8.09293,8.33011,97508.374642316,0
+NL.US,D,20070720,000000,8.31534,8.31534,7.90116,8.01617,71438.552583618,0
+NL.US,D,20070723,000000,8.04688,8.06223,7.92404,7.96257,51884.859033952,0
+NL.US,D,20070724,000000,7.87827,8.04688,7.73264,7.77842,96989.250034802,0
+NL.US,D,20070725,000000,7.88561,8.05471,7.73264,7.77842,59443.483176067,0
+NL.US,D,20070726,000000,7.67876,7.76297,7.18008,7.27983,156955.04263193,0
+NL.US,D,20070727,000000,7.37959,7.74008,7.24912,7.33352,105071.24520249,0
+NL.US,D,20070730,000000,7.34106,7.70928,7.05734,7.59445,134270.67736946,0
+NL.US,D,20070731,000000,7.93949,8.03916,7.50996,7.56364,93992.340490815,0
+NL.US,D,20070801,000000,7.4411,7.61743,7.27983,7.4411,122927.43313373,0
+NL.US,D,20070802,000000,7.39484,7.47915,7.37214,7.47915,100768.56210586,0
+NL.US,D,20070803,000000,7.42574,7.80149,7.36423,7.4411,113933.51968821,0
+NL.US,D,20070806,000000,7.47161,7.76297,7.33352,7.7477,125407.34127922,0
+NL.US,D,20070807,000000,7.21088,7.91642,7.08795,7.79377,163600.68689171,0
+NL.US,D,20070808,000000,7.82458,10.1573,7.78604,10.0103,557291.41301288,0
+NL.US,D,20070809,000000,8.55338,10.0716,8.51466,9.98764,435404.3523032,0
+NL.US,D,20070810,000000,9.89636,10.2346,8.85876,9.45079,313649.99215784,0
+NL.US,D,20070813,000000,9.36507,9.57134,8.00853,8.01617,242990.65728775,0
+NL.US,D,20070814,000000,8.03152,8.09293,7.694,7.7169,95947.816006232,0
+NL.US,D,20070815,000000,7.7169,8.13118,7.58673,7.73264,104940.66784723,0
+NL.US,D,20070816,000000,7.70173,8.55338,7.67876,8.43054,115758.41784837,0
+NL.US,D,20070817,000000,8.8988,9.18328,8.39964,8.56854,232172.9072866,0
+NL.US,D,20070820,000000,8.53067,8.56138,8.10076,8.53067,78476.990513706,0
+NL.US,D,20070821,000000,8.39268,8.93705,8.38439,8.76032,41454.594680542,0
+NL.US,D,20070822,000000,8.82128,8.90717,8.45343,8.63825,62703.670639612,0
+NL.US,D,20070823,000000,8.70635,8.79818,8.12346,8.26165,81733.993163707,0
+NL.US,D,20070824,000000,8.2771,8.41462,8.06223,8.41462,53055.808813272,0
+NL.US,D,20070827,000000,8.41462,8.63005,8.32334,8.33011,44713.720539572,0
+NL.US,D,20070828,000000,8.18507,8.43054,7.9702,8.28481,62703.670639612,0
+NL.US,D,20070829,000000,8.39964,8.62167,7.91642,8.45343,52015.436389217,0
+NL.US,D,20070830,000000,8.36158,8.69815,7.91642,8.03916,74304.884772341,0
+NL.US,D,20070831,000000,8.18507,8.34595,7.98565,8.01617,52796.777311772,0
+NL.US,D,20070904,000000,8.00853,8.42253,7.93177,8.39268,74175.369021592,0
+NL.US,D,20070905,000000,8.36158,8.55338,8.12346,8.29254,84080.139140404,0
+NL.US,D,20070906,000000,8.30055,8.33804,8.00853,8.18507,50969.755942589,0
+NL.US,D,20070907,000000,8.05471,8.07767,7.90116,7.93949,60618.679373444,0
+NL.US,D,20070910,000000,7.90879,8.16189,7.82458,8.07767,56707.728342608,0
+NL.US,D,20070911,000000,8.13919,8.16189,7.83975,8.12346,63874.620418931,0
+NL.US,D,20070912,000000,8.10829,8.10829,7.84764,7.9702,49536.589848227,0
+NL.US,D,20070913,000000,7.98565,8.00091,7.8322,7.86272,55664.17110501,0
+NL.US,D,20070914,000000,7.78604,8.00853,7.76297,7.97802,385088.54474145,0
+NL.US,D,20070917,000000,7.95494,8.16961,7.86272,8.00853,357971.98063162,0
+NL.US,D,20070918,000000,7.9702,8.20032,7.85528,8.05471,350542.87224026,0
+NL.US,D,20070919,000000,8.11593,8.25382,8.00091,8.20805,212879.30684294,0
+NL.US,D,20070920,000000,8.20805,8.29254,8.10829,8.26937,184460.15399402,0
+NL.US,D,20070921,000000,8.30055,8.30055,8.13118,8.25382,108982.19623333,0
+NL.US,D,20070924,000000,8.2381,8.36875,8.13919,8.20805,150694.76081086,0
+NL.US,D,20070925,000000,8.13919,8.41462,8.13919,8.35386,146917.57194882,0
+NL.US,D,20070926,000000,8.53067,8.71455,8.24591,8.56854,225265.04671178,0
+NL.US,D,20070927,000000,8.60726,8.73743,8.44552,8.69081,164256.75848157,0
+NL.US,D,20070928,000000,8.67631,8.79818,8.59905,8.69081,114583.22165099,0
+NL.US,D,20071001,000000,8.63825,8.88297,8.49959,8.79179,166731.3586045,0
+NL.US,D,20071002,000000,8.74572,8.9977,8.65257,8.96755,109632.95980062,0
+NL.US,D,20071003,000000,8.90717,8.95908,8.76032,8.91377,106504.41129684,0
+NL.US,D,20071004,000000,8.94353,8.94353,8.62167,8.76758,38324.984572262,0
+NL.US,D,20071005,000000,8.82128,8.94353,8.66819,8.8662,163994.54216653,0
+NL.US,D,20071008,000000,8.82128,9.05234,8.79179,9.05234,186286.11375869,0
+NL.US,D,20071009,000000,9.05234,9.33587,9.05234,9.19834,101941.63509421,0
+NL.US,D,20071010,000000,9.19834,9.35,9.05893,9.19834,60748.195124194,0
+NL.US,D,20071011,000000,9.20681,9.3434,9.12864,9.18328,82520.642108835,0
+NL.US,D,20071012,000000,9.17479,9.47434,9.00619,9.45926,179114.97526431,0
+NL.US,D,20071015,000000,9.38956,9.48,8.53067,8.64635,126973.20793788,0
+NL.US,D,20071016,000000,8.64635,9.13523,8.64635,9.09849,78086.320052428,0
+NL.US,D,20071017,000000,9.16631,9.28124,8.69815,8.87458,161385.11827027,0
+NL.US,D,20071018,000000,8.83691,9.12864,8.83691,9.08248,93859.639926522,0
+NL.US,D,20071019,000000,9.05893,9.05893,8.21576,8.21576,188240.52766959,0
+NL.US,D,20071022,000000,8.05471,8.48348,8.05471,8.20805,125798.0117405,0
+NL.US,D,20071023,000000,8.25382,8.63825,8.07767,8.33804,137925.78171234,0
+NL.US,D,20071024,000000,8.29254,8.43054,8.03152,8.21576,97638.951997579,0
+NL.US,D,20071025,000000,8.2771,8.35386,8.07767,8.30742,85515.428443794,0
+NL.US,D,20071026,000000,8.35386,8.71455,8.20805,8.59105,122280.91598448,0
+NL.US,D,20071029,000000,8.64635,8.74572,8.47641,8.64635,56575.027778315,0
+NL.US,D,20071030,000000,8.59105,8.59105,8.43845,8.49149,82650.157859584,0
+NL.US,D,20071031,000000,8.53067,8.58295,8.37656,8.48348,54490.036512148,0
+NL.US,D,20071101,000000,8.43845,8.46153,7.90116,8.00853,94119.733032536,0
+NL.US,D,20071102,000000,8.05471,8.14691,7.79377,7.93177,67788.756263311,0
+NL.US,D,20071105,000000,7.80913,8.32334,7.77842,7.85528,119669.36887921,0
+NL.US,D,20071106,000000,8.02389,8.06223,7.7477,7.88561,236734.62188472,0
+NL.US,D,20071107,000000,7.77842,7.88561,7.67876,7.68639,159041.0955026,0
+NL.US,D,20071108,000000,7.80149,7.82458,7.4944,7.70928,124623.87714764,0
+NL.US,D,20071109,000000,7.59445,8.05471,7.4944,7.97802,91904.164411103,0
+NL.US,D,20071112,000000,7.93949,8.22349,7.694,8.06995,136356.73024014,0
+NL.US,D,20071113,000000,8.09293,8.34595,7.95494,8.21576,99856.64382804,0
+NL.US,D,20071114,000000,8.23141,8.23141,7.77069,7.95494,74175.369021592,0
+NL.US,D,20071115,000000,7.90116,8.02389,7.56364,7.74008,71438.552583618,0
+NL.US,D,20071116,000000,7.75543,7.88561,7.51769,7.62505,77566.1338404,0
+NL.US,D,20071119,000000,7.64033,7.67113,7.00365,7.16472,169078.56618571,0
+NL.US,D,20071120,000000,7.16472,7.51769,7.13402,7.50996,232693.09349863,0
+NL.US,D,20071121,000000,7.50996,7.82458,7.50996,7.81675,84731.96431221,0
+NL.US,D,20071123,000000,7.86272,7.9702,7.74008,7.83975,49668.228808007,0
+NL.US,D,20071126,000000,7.8322,7.98565,7.37214,7.40237,307781.44240256,0
+NL.US,D,20071127,000000,7.44872,7.97802,7.39484,7.93949,145094.79699769,0
+NL.US,D,20071128,000000,7.93949,8.20805,7.85528,8.20805,107678.54588971,0
+NL.US,D,20071129,000000,8.12346,8.18507,7.80149,7.94741,73392.966494521,0
+NL.US,D,20071130,000000,8.01617,8.06995,7.694,7.74008,76000.267181746,0
+NL.US,D,20071203,000000,7.64795,7.93949,7.60961,7.81675,173641.34238835,0
+NL.US,D,20071204,000000,7.73264,7.86272,7.64033,7.73264,114849.68438409,0
+NL.US,D,20071205,000000,7.89333,8.17725,7.80913,8.11593,142947.17106518,0
+NL.US,D,20071206,000000,8.16961,8.81288,8.01617,8.75307,160603.77734772,0
+NL.US,D,20071207,000000,8.75307,8.75307,8.32334,8.37656,73782.575351286,0
+NL.US,D,20071210,000000,8.29254,8.61451,8.25382,8.52276,96465.879009232,0
+NL.US,D,20071211,000000,8.54517,8.76032,8.06995,8.11593,122014.45325138,0
+NL.US,D,20071212,000000,8.28481,8.66,8.04688,8.13118,74045.853270842,0
+NL.US,D,20071213,000000,8.04688,8.30055,7.99337,8.2381,65195.256434772,0
+NL.US,D,20071214,000000,8.06995,8.2381,7.70173,7.74008,94119.733032536,0
+NL.US,D,20071217,000000,7.7477,7.96257,7.41801,7.41801,114193.61279423,0
+NL.US,D,20071218,000000,7.55591,8.31534,7.43346,8.22349,144178.63230182,0
+NL.US,D,20071219,000000,8.30055,8.31534,7.95494,8.28481,101027.59360736,0
+NL.US,D,20071220,000000,8.41462,8.43054,7.9702,8.36158,197888.38949593,0
+NL.US,D,20071221,000000,8.43845,8.73743,8.36158,8.56854,202317.40352975,0
+NL.US,D,20071224,000000,8.46153,8.69815,8.26937,8.69081,84475.056019739,0
+NL.US,D,20071226,000000,8.53764,8.6845,8.53764,8.64635,70264.417990756,0
+NL.US,D,20071227,000000,8.59905,8.63825,8.36158,8.45343,102722.97601676,0
+NL.US,D,20071228,000000,8.59105,8.59105,8.13118,8.30742,72608.440758423,0
+NL.US,D,20071231,000000,8.20805,8.83691,8.20805,8.76758,98161.261418637,0
+NL.US,D,20080102,000000,8.69081,8.69081,7.54839,7.64795,149655.44999131,0
+NL.US,D,20080103,000000,7.73264,7.88561,7.12658,7.18008,238514.93265528,0
+NL.US,D,20080104,000000,7.14947,7.40237,7.05734,7.32598,201145.39214592,0
+NL.US,D,20080107,000000,7.4411,7.54839,7.24912,7.35651,176246.51986656,0
+NL.US,D,20080108,000000,7.38722,7.47161,6.57429,6.63534,190059.05620265,0
+NL.US,D,20080109,000000,6.58927,7.87044,6.58927,7.80149,292528.30874049,0
+NL.US,D,20080110,000000,7.694,7.80149,7.28746,7.68639,188251.14371473,0
+NL.US,D,20080111,000000,7.59445,7.64033,7.43346,7.51769,107547.96853445,0
+NL.US,D,20080114,000000,7.63259,7.78604,7.50996,7.67876,84867.849690045,0
+NL.US,D,20080115,000000,7.60961,7.72482,7.43346,7.60961,58661.080648998,0
+NL.US,D,20080116,000000,7.54839,7.70173,7.28746,7.45627,100639.04635511,0
+NL.US,D,20080117,000000,7.50222,7.54066,6.85764,6.91152,209097.87156287,0
+NL.US,D,20080118,000000,6.92698,7.08795,6.65841,6.94994,273366.34725662,0
+NL.US,D,20080122,000000,6.65841,7.28746,6.55876,7.26447,177159.49974888,0
+NL.US,D,20080123,000000,7.04971,7.70173,6.75035,7.70173,132579.54137812,0
+NL.US,D,20080124,000000,7.72482,7.72482,7.39484,7.4944,63746.166272696,0
+NL.US,D,20080125,000000,7.65578,7.90879,7.43346,7.54066,73782.575351286,0
+NL.US,D,20080128,000000,7.54066,7.93177,7.32598,7.93177,99766.407444321,0
+NL.US,D,20080129,000000,8.01617,8.18507,7.90116,8.15426,103117.89289609,0
+NL.US,D,20080130,000000,8.09293,8.39268,8.03916,8.20805,116540.82037545,0
+NL.US,D,20080131,000000,8.09293,8.76758,8.06995,8.63005,136897.08693795,0
+NL.US,D,20080201,000000,8.59905,8.6845,8.48348,8.61451,81733.993163707,0
+NL.US,D,20080204,000000,8.57579,8.67631,8.38439,8.63005,101290.87152692,0
+NL.US,D,20080205,000000,8.52276,8.69815,8.1928,8.22349,75738.050866703,0
+NL.US,D,20080206,000000,8.30742,8.6845,8.25382,8.31534,54622.73707644,0
+NL.US,D,20080207,000000,8.31534,8.66819,8.14691,8.66819,70654.026847519,0
+NL.US,D,20080208,000000,8.63825,8.71455,8.40662,8.62167,68438.458226088,0
+NL.US,D,20080211,000000,8.56138,8.66819,8.56138,8.66,81477.084871237,0
+NL.US,D,20080212,000000,8.71455,8.71455,8.55338,8.63825,116152.27312319,0
+NL.US,D,20080213,000000,8.66819,8.74572,8.59905,8.67631,76000.267181746,0
+NL.US,D,20080214,000000,8.6845,8.79179,8.36158,8.53067,127496.57896345,0
+NL.US,D,20080215,000000,8.46944,8.59905,8.30055,8.56854,375959.80752263,0
+NL.US,D,20080219,000000,8.69815,8.74572,8.45343,8.65257,560159.86841063,0
+NL.US,D,20080220,000000,8.59105,8.70635,8.43845,8.67631,627424.19204386,0
+NL.US,D,20080221,000000,8.73017,8.73017,8.48348,8.66,707204.83290118,0
+NL.US,D,20080222,000000,8.67631,8.67631,8.2771,8.65257,597180.14103476,0
+NL.US,D,20080225,000000,8.66819,8.66819,8.18507,8.66819,2251458.2852482,0
+NL.US,D,20080226,000000,8.63005,8.97604,8.56854,8.92121,324339.28801275,0
+NL.US,D,20080227,000000,8.81288,9.08248,8.72284,8.92121,168819.53468422,0
+NL.US,D,20080228,000000,8.8988,9.04386,8.69081,8.79179,70522.387887742,0
+NL.US,D,20080229,000000,8.71455,8.76032,8.25382,8.33011,104549.99738595,0
+NL.US,D,20080303,000000,8.32334,8.32334,8.05471,8.2381,105461.91566377,0
+NL.US,D,20080304,000000,8.21576,8.42253,8.09293,8.32334,111588.43531604,0
+NL.US,D,20080305,000000,8.30055,8.30055,8.06223,8.14691,99204.818656234,0
+NL.US,D,20080306,000000,8.10829,8.16961,7.63259,7.7169,132967.02702586,0
+NL.US,D,20080307,000000,7.52531,7.77069,7.50222,7.70173,104680.57474121,0
+NL.US,D,20080310,000000,7.64033,7.64033,7.18789,7.21088,144828.33426459,0
+NL.US,D,20080311,000000,7.38722,8.12346,7.38722,7.98565,143787.96184054,0
+NL.US,D,20080312,000000,8.10829,8.33804,7.92404,7.97802,91075.051285403,0
+NL.US,D,20080313,000000,7.82458,8.66819,7.61743,8.63825,180876.1771536,0
+NL.US,D,20080314,000000,8.63005,8.71455,7.55591,7.56364,180158.5325019,0
+NL.US,D,20080317,000000,7.39484,7.61743,7.32598,7.37214,127013.54890942,0
+NL.US,D,20080318,000000,7.56364,8.63005,7.45627,8.61451,166106.07354555,0
+NL.US,D,20080319,000000,8.59105,8.59105,7.8322,7.83975,138444.90631986,0
+NL.US,D,20080320,000000,8.43845,8.63005,8.00853,8.06995,181331.60549025,0
+NL.US,D,20080324,000000,8.12346,8.50655,8.10076,8.43845,87992.151775754,0
+NL.US,D,20080325,000000,8.43845,8.58295,8.10829,8.36158,146133.04621272,0
+NL.US,D,20080326,000000,8.33804,8.57579,8.33804,8.49149,50709.662836576,0
+NL.US,D,20080327,000000,8.53764,8.70635,8.26165,8.54517,59182.32846554,0
+NL.US,D,20080328,000000,8.57579,8.63825,8.31534,8.35386,45493.999857613,0
+NL.US,D,20080331,000000,8.36158,8.63005,8.30742,8.37656,39889.789626401,0
+NL.US,D,20080401,000000,8.43845,8.79818,8.39268,8.79818,74958.833153177,0
+NL.US,D,20080402,000000,8.74572,8.87458,8.56854,8.82128,76191.355994327,0
+NL.US,D,20080403,000000,8.72284,9.02219,8.60726,8.9977,56966.759844108,0
+NL.US,D,20080404,000000,8.96755,9.13523,8.92121,9.07401,72349.409256924,0
+NL.US,D,20080407,000000,9.07401,9.09849,8.94353,9.02219,64920.300865558,0
+NL.US,D,20080408,000000,8.95908,9.06647,8.92121,9.06647,64657.022946002,0
+NL.US,D,20080409,000000,9.01466,9.06647,8.64635,8.76758,73260.265930229,0
+NL.US,D,20080410,000000,8.70635,9.00619,8.46944,8.97604,102594.52187053,0
+NL.US,D,20080411,000000,8.82128,8.82128,8.08521,8.10076,148095.95295974,0
+NL.US,D,20080414,000000,8.13118,8.20805,7.98565,8.14691,59849.016100546,0
+NL.US,D,20080415,000000,8.18507,8.21576,8.00091,8.13919,41119.127654009,0
+NL.US,D,20080416,000000,8.20805,8.98169,8.08521,8.81288,138432.16706568,0
+NL.US,D,20080417,000000,8.77596,8.79818,8.47641,8.73743,95069.869072872,0
+NL.US,D,20080418,000000,8.88297,8.92121,8.58295,8.87458,177338.9109118,0
+NL.US,D,20080421,000000,8.87458,9.14276,8.87458,9.12299,78741.330037776,0
+NL.US,D,20080422,000000,9.00619,9.05893,8.48348,8.73017,82527.011735921,0
+NL.US,D,20080423,000000,8.76758,8.76758,8.38439,8.49149,50845.548214411,0
+NL.US,D,20080424,000000,8.47641,8.75307,8.13118,8.53067,199586.95671887,0
+NL.US,D,20080425,000000,8.63005,8.8988,8.38439,8.69081,113324.15869698,0
+NL.US,D,20080428,000000,8.72284,8.94353,8.39964,8.79179,72578.715832022,0
+NL.US,D,20080429,000000,8.8452,8.8452,8.45343,8.58295,69084.975375323,0
+NL.US,D,20080430,000000,8.58295,8.79179,8.46153,8.49959,36063.766956713,0
+NL.US,D,20080501,000000,8.47641,8.64635,8.45343,8.61451,383711.64368635,0
+NL.US,D,20080502,000000,8.69081,8.69081,8.46153,8.49149,73111.641298221,0
+NL.US,D,20080505,000000,8.54517,8.54517,8.31534,8.43845,173259.16476319,0
+NL.US,D,20080506,000000,8.67631,8.67631,8.30055,8.53067,241420.54421104,0
+NL.US,D,20080507,000000,8.51466,8.55338,8.11593,8.15426,150372.03303848,0
+NL.US,D,20080508,000000,8.20805,8.21576,7.9702,8.03152,126916.94289863,0
+NL.US,D,20080509,000000,8.03152,8.34595,8.00091,8.28481,60014.626404783,0
+NL.US,D,20080512,000000,8.28481,8.57579,8.20805,8.46944,81724.438723078,0
+NL.US,D,20080513,000000,8.46153,8.48348,8.36158,8.40662,34205.959056615,0
+NL.US,D,20080514,000000,8.40662,8.48348,8.28481,8.36158,39782.567570453,0
+NL.US,D,20080515,000000,8.32334,8.69081,8.32334,8.55338,44515.200495389,0
+NL.US,D,20080516,000000,8.58295,8.58295,8.13919,8.33804,71628.579791685,0
+NL.US,D,20080519,000000,8.41462,8.60726,8.33804,8.39268,50137.458003346,0
+NL.US,D,20080520,000000,8.41462,8.41462,8.16961,8.30742,50100.301845343,0
+NL.US,D,20080521,000000,8.36158,8.59105,8.24591,8.39268,65388.468456383,0
+NL.US,D,20080522,000000,8.43845,8.59105,8.37656,8.47641,56941.281335764,0
+NL.US,D,20080523,000000,8.47641,8.55338,8.03916,8.2771,62466.932832913,0
+NL.US,D,20080527,000000,8.2771,8.46153,8.2381,8.39964,38456.623532039,0
+NL.US,D,20080528,000000,8.34595,8.59105,8.34595,8.58295,99712.26561409,0
+NL.US,D,20080529,000000,8.56854,8.79818,8.50655,8.66819,44818.819386492,0
+NL.US,D,20080530,000000,8.66819,8.82128,8.52276,8.82128,97455.294416598,0
+NL.US,D,20080602,000000,8.79179,8.83691,8.63005,8.83691,92925.427953901,0
+NL.US,D,20080603,000000,8.83691,9.06647,8.65257,8.90717,205202.84459974,0
+NL.US,D,20080604,000000,8.90717,9.05893,8.82956,8.92121,57974.222528218,0
+NL.US,D,20080605,000000,8.99016,9.12864,8.79179,9.06647,110777.36946708,0
+NL.US,D,20080606,000000,8.96755,8.96755,8.62167,8.62167,48404.91943594,0
+NL.US,D,20080609,000000,8.58295,8.59105,8.20032,8.24591,46978.122968663,0
+NL.US,D,20080610,000000,8.21576,8.47641,8.16189,8.43845,52367.889087979,0
+NL.US,D,20080611,000000,8.42253,8.63825,8.2771,8.45343,82740.394243303,0
+NL.US,D,20080612,000000,8.51466,8.73017,8.47641,8.62167,53140.737174419,0
+NL.US,D,20080613,000000,8.69815,8.72284,8.39268,8.72284,60063.460212443,0
+NL.US,D,20080616,000000,8.73017,8.74572,8.61451,8.69815,43162.716344119,0
+NL.US,D,20080617,000000,8.69081,8.69081,8.47641,8.62167,27136.734595611,0
+NL.US,D,20080618,000000,8.50655,8.60726,8.26165,8.35386,53971.973509149,0
+NL.US,D,20080619,000000,8.35386,8.46944,8.28481,8.45343,94773.68141337,0
+NL.US,D,20080620,000000,8.49959,8.49959,8.07767,8.13118,87299.985632402,0
+NL.US,D,20080623,000000,8.17725,8.17725,7.99337,7.99337,38409.912933409,0
+NL.US,D,20080624,000000,7.96257,8.03152,7.78604,7.78604,46067.266295358,0
+NL.US,D,20080625,000000,7.78604,8.24591,7.76297,8.04688,80211.652290141,0
+NL.US,D,20080626,000000,7.99337,8.03916,7.83975,7.87827,51173.584009343,0
+NL.US,D,20080627,000000,7.88561,7.90116,7.59445,7.59445,161630.34891308,0
+NL.US,D,20080630,000000,7.4944,7.7169,7.30281,7.31053,80340.106436376,0
+NL.US,D,20080701,000000,7.44872,7.78604,7.29508,7.64795,166486.12796169,0
+NL.US,D,20080702,000000,7.77842,7.83975,7.44872,7.4944,100658.15523637,0
+NL.US,D,20080703,000000,7.51769,7.63259,7.33352,7.45627,33068.980621755,0
+NL.US,D,20080707,000000,7.54839,7.72482,7.22614,7.40237,63251.458569013,0
+NL.US,D,20080708,000000,7.4411,7.6635,7.36423,7.6635,52873.212836806,0
+NL.US,D,20080709,000000,7.60961,7.6635,7.31053,7.33352,45499.307880185,0
+NL.US,D,20080710,000000,7.33352,7.57909,7.29508,7.48687,56019.808617314,0
+NL.US,D,20080711,000000,7.35651,7.53304,7.31817,7.53304,57416.880158189,0
+NL.US,D,20080714,000000,7.55591,7.57155,7.30281,7.39484,50393.304691302,0
+NL.US,D,20080715,000000,7.28746,7.51769,7.13402,7.39484,52705.479323539,0
+NL.US,D,20080716,000000,7.45627,7.58673,7.4411,7.52531,41378.15915551,0
+NL.US,D,20080717,000000,7.52531,7.60199,7.42574,7.53304,81346.507515973,0
+NL.US,D,20080718,000000,7.53304,7.54839,7.37214,7.48687,67561.572897241,0
+NL.US,D,20080721,000000,7.4102,7.4944,7.21871,7.36423,75700.894708702,0
+NL.US,D,20080722,000000,7.29508,7.56364,7.27211,7.56364,44226.444067489,0
+NL.US,D,20080723,000000,7.53304,7.55591,7.37214,7.48687,33066.857412726,0
+NL.US,D,20080724,000000,7.62505,7.65578,7.4638,7.51769,53029.268700412,0
+NL.US,D,20080725,000000,7.64795,7.64795,7.34887,7.43346,59869.186586319,0
+NL.US,D,20080728,000000,7.33352,7.42574,7.16472,7.18789,25984.89369755,0
+NL.US,D,20080729,000000,7.27983,7.6635,7.18789,7.61743,45757.27777717,0
+NL.US,D,20080730,000000,7.73264,7.80149,7.57155,7.64795,43955.734916332,0
+NL.US,D,20080731,000000,7.51769,7.85528,7.44872,7.64795,40601.06465101,0
+NL.US,D,20080801,000000,7.74008,7.7477,7.50222,7.694,33318.457682625,0
+NL.US,D,20080804,000000,7.67876,7.72482,7.43346,7.54839,23422.180399928,0
+NL.US,D,20080805,000000,7.64795,7.87827,7.58673,7.80149,53531.407635697,0
+NL.US,D,20080806,000000,7.80149,8.01617,7.7169,7.97802,39679.591932562,0
+NL.US,D,20080807,000000,7.88561,7.95494,7.74008,7.8322,25940.306307948,0
+NL.US,D,20080808,000000,7.81675,8.16961,7.7169,7.98565,36760.179518122,0
+NL.US,D,20080811,000000,7.92404,8.2381,7.72482,8.1928,44820.942595521,0
+NL.US,D,20080812,000000,8.1928,8.24591,8.12346,8.20805,23328.759202666,0
+NL.US,D,20080813,000000,8.24591,8.35386,8.03916,8.33011,39631.819729416,0
+NL.US,D,20080814,000000,8.16961,8.43845,8.14691,8.38439,41556.508713919,0
+NL.US,D,20080815,000000,8.51466,8.51466,8.03152,8.10076,51827.532390178,0
+NL.US,D,20080818,000000,8.10076,8.13118,7.94741,8.13118,38981.056162125,0
+NL.US,D,20080819,000000,8.01617,8.02389,7.82458,7.89333,24912.673138065,0
+NL.US,D,20080820,000000,8.02389,8.02389,7.7169,7.75543,24774.6645512,0
+NL.US,D,20080821,000000,7.7169,8.15426,7.7169,7.89333,46716.968258136,0
+NL.US,D,20080822,000000,8.03916,8.30742,8.01617,8.26937,29227.03388435,0
+NL.US,D,20080825,000000,8.14691,8.26937,7.87044,7.89333,19425.239403431,0
+NL.US,D,20080826,000000,7.96257,8.04688,7.70173,7.76297,37807.983173777,0
+NL.US,D,20080827,000000,7.67113,7.93949,7.67113,7.83975,37938.560529042,0
+NL.US,D,20080828,000000,7.80913,8.13118,7.80913,8.09293,22556.97272074,0
+NL.US,D,20080829,000000,8.09293,8.13118,8.03916,8.06995,20017.614722433,0
+NL.US,D,20080902,000000,8.24591,8.24591,7.694,7.93177,57270.37873521,0
+NL.US,D,20080903,000000,7.97802,7.97802,7.59445,7.59445,124490.11497883,0
+NL.US,D,20080904,000000,7.62505,7.63259,7.31053,7.4102,43087.3424236,0
+NL.US,D,20080905,000000,7.38722,7.38722,7.14947,7.24912,38845.170784289,0
+NL.US,D,20080908,000000,7.53304,7.54839,7.25675,7.34887,41378.15915551,0
+NL.US,D,20080909,000000,7.42574,7.50222,7.33352,7.41801,50258.48091798,0
+NL.US,D,20080910,000000,7.51769,7.54066,7.36423,7.47161,282323.10454411,0
+NL.US,D,20080911,000000,7.47161,7.58673,7.38722,7.56364,26891.503952798,0
+NL.US,D,20080912,000000,7.58673,7.60961,7.50222,7.58673,28491.341955911,0
+NL.US,D,20080915,000000,6.98075,7.6635,6.98075,7.35651,43377.160456016,0
+NL.US,D,20080916,000000,7.28746,7.63259,7.21871,7.59445,120050.48489986,0
+NL.US,D,20080917,000000,7.44872,7.47915,7.28746,7.37959,78291.209723696,0
+NL.US,D,20080918,000000,7.36423,7.67113,7.18789,7.67113,167507.39150448,0
+NL.US,D,20080919,000000,7.6635,8.28481,7.6635,8.06223,214940.9428098,0
+NL.US,D,20080922,000000,8.05471,8.08521,7.87827,8.00853,89539.971157664,0
+NL.US,D,20080923,000000,8.08521,8.15426,7.87044,8.15426,77168.032147523,0
+NL.US,D,20080924,000000,8.16961,8.16961,7.85528,8.03916,101259.02339149,0
+NL.US,D,20080925,000000,8.06223,8.20805,8.06223,8.17725,67215.489825566,0
+NL.US,D,20080926,000000,8.21576,8.21576,8.04688,8.14691,34632.72407138,0
+NL.US,D,20080929,000000,7.97802,8.1928,7.47161,7.6635,79996.146573729,0
+NL.US,D,20080930,000000,7.68639,7.98565,7.68639,7.87827,101714.45172814,0
+NL.US,D,20081001,000000,7.79377,8.20805,7.79377,8.03916,53900.846006687,0
+NL.US,D,20081002,000000,7.97802,8.46944,7.8322,8.43845,67423.564310377,0
+NL.US,D,20081003,000000,8.53067,8.63005,7.94741,7.96257,76260.360287759,0
+NL.US,D,20081006,000000,7.77069,8.34595,7.51769,8.32334,99371.490564986,0
+NL.US,D,20081007,000000,8.42253,9.54409,8.20805,8.92121,230918.09075065,0
+NL.US,D,20081008,000000,8.79179,9.20681,8.76758,8.9977,166792.93166634,0
+NL.US,D,20081009,000000,8.94353,9.22755,8.02389,8.43845,155409.34645904,0
+NL.US,D,20081010,000000,8.15426,8.15426,4.98614,6.20598,201308.87924114,0
+NL.US,D,20081013,000000,6.81949,7.41801,6.53558,7.41801,77861.259895387,0
+NL.US,D,20081014,000000,7.41801,7.51769,6.9038,7.14947,74357.964998059,0
+NL.US,D,20081015,000000,7.08042,7.28746,6.73509,6.74271,65705.888206171,0
+NL.US,D,20081016,000000,6.74271,7.70173,6.59718,7.64795,159523.06395212,0
+NL.US,D,20081017,000000,7.40237,7.86272,7.32598,7.57155,79950.497579613,0
+NL.US,D,20081020,000000,7.67876,8.63825,7.60199,8.59105,50876.334745328,0
+NL.US,D,20081021,000000,8.43054,8.58295,8.12346,8.30742,34316.365926107,0
+NL.US,D,20081022,000000,8.05471,8.63005,8.05471,8.22349,61644.189334299,0
+NL.US,D,20081023,000000,8.32334,8.62167,7.94741,8.53764,49460.154323195,0
+NL.US,D,20081024,000000,8.13118,8.70635,8.13118,8.62167,66739.891003141,0
+NL.US,D,20081027,000000,8.15426,8.52276,7.94741,8.1928,61156.912862216,0
+NL.US,D,20081028,000000,8.36875,9.15877,8.23141,9.15877,55817.042155075,0
+NL.US,D,20081029,000000,8.98169,9.68726,8.97604,9.40557,96100.687056298,0
+NL.US,D,20081030,000000,9.57988,10.6622,9.45926,10.6329,109645.69905478,0
+NL.US,D,20081031,000000,10.2024,10.5717,9.99625,10.5717,98933.047900563,0
+NL.US,D,20081103,000000,10.4342,10.9315,10.3023,10.5407,115449.4909347,0
+NL.US,D,20081104,000000,10.5482,10.7375,9.99625,10.3777,132801.41672161,0
+NL.US,D,20081105,000000,10.2778,10.6245,9.98021,10.1186,94559.237301473,0
+NL.US,D,20081106,000000,10.0253,10.326,9.85019,9.85019,72925.860508211,0
+NL.US,D,20081107,000000,9.9718,10.6406,9.52803,9.72676,103524.48742509,0
+NL.US,D,20081110,000000,9.98021,10.2562,9.60343,9.69572,40969.441417488,0
+NL.US,D,20081111,000000,9.62792,9.74281,9.36507,9.44325,42992.859621824,0
+NL.US,D,20081112,000000,9.27277,9.43572,9.01466,9.01466,81965.422947834,0
+NL.US,D,20081113,000000,9.07401,9.81061,8.82956,9.78051,72347.286047895,0
+NL.US,D,20081114,000000,9.55159,9.57988,8.99016,9.02219,30028.545292679,0
+NL.US,D,20081117,000000,8.9296,9.21247,8.71455,8.72284,47790.250422135,0
+NL.US,D,20081118,000000,8.73743,8.85876,8.07767,8.57579,54043.10101161,0
+NL.US,D,20081119,000000,8.57579,8.80647,8.20805,8.20805,31287.608246688,0
+NL.US,D,20081120,000000,8.14691,8.9977,7.80149,7.90879,37353.616441639,0
+NL.US,D,20081121,000000,8.06995,8.25382,7.11885,8.25382,65477.643235588,0
+NL.US,D,20081124,000000,8.36875,9.16631,8.06995,8.95155,50845.548214411,0
+NL.US,D,20081125,000000,8.8988,8.90717,8.48348,8.51466,63102.833937004,0
+NL.US,D,20081126,000000,8.28481,8.82128,8.13118,8.82128,42806.017227299,0
+NL.US,D,20081128,000000,8.74572,8.79179,8.60726,8.79179,12091.675418356,0
+NL.US,D,20081201,000000,8.50655,8.64635,7.18789,7.27211,80155.38725088,0
+NL.US,D,20081202,000000,7.4102,8.05471,7.37959,7.89333,44043.848091022,0
+NL.US,D,20081203,000000,7.65578,8.82128,7.65578,8.82128,82264.795420878,0
+NL.US,D,20081204,000000,8.69081,8.74572,7.70173,7.86272,45686.150274709,0
+NL.US,D,20081205,000000,7.72482,8.97604,7.72482,8.97604,71168.905036975,0
+NL.US,D,20081208,000000,9.23508,9.9718,9.05234,9.57134,60792.782513797,0
+NL.US,D,20081209,000000,9.55908,9.95002,9.17479,9.57134,88246.936859196,0
+NL.US,D,20081210,000000,9.74281,9.98021,9.59583,9.98021,38937.530377037,0
+NL.US,D,20081211,000000,9.81061,9.9718,9.1145,9.42818,29069.916416228,0
+NL.US,D,20081212,000000,9.19081,10.0866,9.19081,10.0414,52219.26445597,0
+NL.US,D,20081215,000000,10.1102,10.1573,9.92468,9.94151,27688.768943069,0
+NL.US,D,20081216,000000,10.0941,10.7093,10.0941,10.7093,58843.676625465,0
+NL.US,D,20081217,000000,10.7235,10.7375,10.5717,10.6932,48236.12431816,0
+NL.US,D,20081218,000000,10.6546,10.9155,10.471,10.6471,65508.429766504,0
+NL.US,D,20081219,000000,10.8232,11.1774,9.51199,9.51199,117137.44211249,0
+NL.US,D,20081222,000000,9.62792,10.3419,9.30572,10.1261,51820.101158577,0
+NL.US,D,20081223,000000,10.211,10.2939,9.70321,9.88888,42539.554494199,0
+NL.US,D,20081224,000000,9.92468,10.033,9.76541,9.92468,18250.043206054,0
+NL.US,D,20081226,000000,9.99625,9.99625,9.38203,9.56383,20199.149094386,0
+NL.US,D,20081229,000000,9.57134,9.70321,8.97604,9.12864,28928.72301582,0
+NL.US,D,20081230,000000,9.28124,9.91795,9.22755,9.85677,41954.610406797,0
+NL.US,D,20081231,000000,9.9718,10.2778,9.78895,10.2778,31903.338865006,0
+NL.US,D,20090102,000000,10.2864,10.5161,10.0499,10.4097,26788.528314907,0
+NL.US,D,20090105,000000,10.3711,10.4634,10.0866,10.4634,17778.690801687,0
+NL.US,D,20090106,000000,10.5849,11.1228,10.5849,10.9701,47118.254764556,0
+NL.US,D,20090107,000000,10.8789,10.9467,10.4484,10.7874,72816.515243234,0
+NL.US,D,20090108,000000,10.7093,11.0625,10.6471,11.0079,49201.122821696,0
+NL.US,D,20090109,000000,10.9778,10.9778,10.0253,10.0574,38162.559081568,0
+NL.US,D,20090112,000000,10.0103,10.2864,9.79464,9.82662,32429.894704121,0
+NL.US,D,20090113,000000,9.78895,10.242,9.62032,9.78895,64499.905477879,0
+NL.US,D,20090114,000000,9.64292,9.75126,9.19834,9.2511,35946.990460135,0
+NL.US,D,20090115,000000,9.23508,9.68726,8.89136,9.68726,38631.788276907,0
+NL.US,D,20090116,000000,9.69572,10.3494,9.10603,9.45079,32594.443403843,0
+NL.US,D,20090120,000000,9.13523,9.2511,8.58295,8.58295,32189.972083879,0
+NL.US,D,20090121,000000,8.36158,9.62792,8.05471,9.62792,58757.686659803,0
+NL.US,D,20090122,000000,9.36507,9.60343,8.8662,9.05234,26985.986754574,0
+NL.US,D,20090123,000000,8.82956,9.10603,8.69081,8.93705,15277.550565896,0
+NL.US,D,20090126,000000,8.97604,9.32832,8.69081,9.10603,10918.602430008,0
+NL.US,D,20090127,000000,9.10603,9.54409,8.93705,9.28971,30778.038079804,0
+NL.US,D,20090128,000000,9.4197,9.85677,9.4197,9.8031,29907.522378044,0
+NL.US,D,20090129,000000,9.66552,9.84175,9.08248,9.08248,18119.46585079,0
+NL.US,D,20090130,000000,9.1503,9.1503,8.8452,8.8662,14179.851498067,0
+NL.US,D,20090202,000000,8.71455,9.55159,8.66,9.49604,29938.308908959,0
+NL.US,D,20090203,000000,9.55159,9.71081,9.45926,9.56383,25821.40660234,0
+NL.US,D,20090204,000000,9.53648,9.56383,9.21247,9.21247,17204.362759427,0
+NL.US,D,20090205,000000,9.15877,9.15877,8.81288,8.8988,38673.190852966,0
+NL.US,D,20090206,000000,8.90717,9.19834,8.90717,9.15877,25755.587122452,0
+NL.US,D,20090209,000000,9.12864,9.40557,9.12864,9.29818,13296.596542135,0
+NL.US,D,20090210,000000,9.19081,9.32079,8.80647,8.80647,21251.199168099,0
+NL.US,D,20090211,000000,8.85264,9.01466,8.82128,8.8988,15747.841365749,0
+NL.US,D,20090212,000000,8.81288,9.16631,8.45343,8.8452,23814.974070235,0
+NL.US,D,20090213,000000,8.88297,9.27277,8.88297,8.95155,10414.340285695,0
+NL.US,D,20090217,000000,8.78341,8.85876,8.61451,8.61451,17563.185085274,0
+NL.US,D,20090218,000000,8.66,8.66,8.05471,8.14691,21911.517176019,0
+NL.US,D,20090219,000000,8.22349,8.41462,8.06995,8.10076,10680.803018795,0
+NL.US,D,20090220,000000,8.00853,8.42253,7.86272,8.18507,29328.947917727,0
+NL.US,D,20090223,000000,8.21576,8.21576,7.57909,7.57909,17442.16217064,0
+NL.US,D,20090224,000000,7.70173,8.13919,7.63259,8.12346,29074.162834285,0
+NL.US,D,20090225,000000,8.05471,8.05471,7.59445,7.59445,15669.282631688,0
+NL.US,D,20090226,000000,7.53304,8.01617,7.06497,7.06497,51221.356212489,0
+NL.US,D,20090227,000000,6.9346,7.24148,6.64315,7.11103,36788.842840008,0
+NL.US,D,20090302,000000,7.15699,7.4638,6.70447,6.70447,37585.046225764,0
+NL.US,D,20090303,000000,6.7965,6.99602,5.79943,5.84549,81680.91293799,0
+NL.US,D,20090304,000000,5.97585,6.29802,5.97585,6.21352,24842.607240118,0
+NL.US,D,20090305,000000,6.02955,6.16764,5.93743,5.93743,21051.617519402,0
+NL.US,D,20090306,000000,5.9834,5.9834,5.63063,5.96041,25277.865090998,0
+NL.US,D,20090309,000000,5.83004,5.95296,5.47718,5.47718,23753.401008404,0
+NL.US,D,20090310,000000,5.72257,6.13675,5.72257,6.07561,22524.062980796,0
+NL.US,D,20090311,000000,6.037,6.41294,5.74573,5.76872,20345.650517366,0
+NL.US,D,20090312,000000,5.72257,6.43601,5.66916,6.43601,27810.853462219,0
+NL.US,D,20090313,000000,6.4897,6.85764,6.46663,6.7965,29086.902088457,0
+NL.US,D,20090316,000000,6.84266,7.26447,6.53558,6.53558,22469.921150564,0
+NL.US,D,20090317,000000,6.55122,6.82711,6.20598,6.71982,17484.626351213,0
+NL.US,D,20090318,000000,6.67386,7.4102,6.67386,7.34887,17992.073309069,0
+NL.US,D,20090319,000000,7.43346,8.00091,7.27211,7.38722,21499.614624455,0
+NL.US,D,20090320,000000,7.4638,7.6635,7.09576,7.33352,67695.335066048,0
+NL.US,D,20090323,000000,7.56364,7.88561,7.33352,7.88561,55869.060776278,0
+NL.US,D,20090324,000000,7.72482,7.92404,7.42574,7.42574,32762.17691711,0
+NL.US,D,20090325,000000,7.51769,7.83975,7.44872,7.79377,17860.43434929,0
+NL.US,D,20090326,000000,7.86272,8.43845,7.8322,8.43845,35342.937491475,0
+NL.US,D,20090327,000000,8.20805,8.49149,7.68639,7.68639,28053.960896003,0
+NL.US,D,20090330,000000,7.4411,7.7477,7.31053,7.56364,18493.150639838,0
+NL.US,D,20090331,000000,7.68639,8.24591,7.67113,7.67113,25495.494016439,0
+NL.US,D,20090401,000000,7.59445,8.13118,7.28746,8.13118,35370.539208848,0
+NL.US,D,20090402,000000,8.24591,8.73017,7.60199,8.50655,48118.286217068,0
+NL.US,D,20090403,000000,8.46153,9.02219,8.46153,8.91377,35515.979027312,0
+NL.US,D,20090406,000000,8.8662,9.00619,8.45343,8.77596,20780.908368246,0
+NL.US,D,20090407,000000,8.66819,8.66819,7.93177,8.10076,48144.826329925,0
+NL.US,D,20090408,000000,8.15426,8.92121,8.09293,8.55338,55602.598043178,0
+NL.US,D,20090409,000000,9.04386,9.15877,8.66,9.01466,34152.878830897,0
+NL.US,D,20090413,000000,9.02219,9.03538,8.51466,9.03538,24116.469752308,0
+NL.US,D,20090414,000000,8.8662,9.08248,8.76758,8.88297,14546.105055514,0
+NL.US,D,20090415,000000,8.78341,8.79818,8.43845,8.66819,30120.904885426,0
+NL.US,D,20090416,000000,8.72284,9.08248,8.49149,9.03538,38064.891466248,0
+NL.US,D,20090417,000000,9.06647,9.18328,8.43845,9.1503,29783.314649866,0
+NL.US,D,20090420,000000,8.89136,8.89136,8.43845,8.70635,27336.316244307,0
+NL.US,D,20090421,000000,8.66819,9.58833,8.66819,9.29818,25911.64298606,0
+NL.US,D,20090422,000000,9.12299,9.57988,9.00619,9.15877,62575.216493376,0
+NL.US,D,20090423,000000,9.14276,9.20681,8.89136,8.96755,22944.458368474,0
+NL.US,D,20090424,000000,9.08248,9.83418,9.06647,9.57134,74408.922014747,0
+NL.US,D,20090427,000000,9.35,9.3971,8.98169,9.18328,62387.312494339,0
+NL.US,D,20090428,000000,9.06647,9.65802,8.91377,9.43572,38020.304076645,0
+NL.US,D,20090429,000000,9.38956,10.0178,9.38956,9.85677,26361.763300141,0
+NL.US,D,20090430,000000,9.89636,10.242,9.28971,9.28971,58225.822798118,0
+NL.US,D,20090501,000000,9.25957,9.54409,8.93705,9.12299,47070.482561411,0
+NL.US,D,20090504,000000,9.19834,9.52803,8.83691,9.26616,45024.770662274,0
+NL.US,D,20090505,000000,9.15877,9.15877,8.00853,8.22349,49971.847699107,0
+NL.US,D,20090506,000000,8.25382,8.25382,7.70928,7.72482,55645.062223752,0
+NL.US,D,20090507,000000,7.41801,7.79377,7.39484,7.54066,65400.146106041,0
+NL.US,D,20090508,000000,7.70173,7.95494,7.67113,7.67113,41997.07458737,0
+NL.US,D,20090511,000000,7.54839,7.85528,7.41801,7.68639,26602.747524897,0
+NL.US,D,20090512,000000,7.74008,7.95494,7.60961,7.70173,39415.252408491,0
+NL.US,D,20090513,000000,7.60199,7.6635,7.26447,7.32598,45974.906702611,0
+NL.US,D,20090514,000000,7.34106,7.70928,7.33352,7.48687,39040.506014929,0
+NL.US,D,20090515,000000,7.48687,7.72482,7.4411,7.45627,37516.041932333,0
+NL.US,D,20090518,000000,7.55591,7.86272,7.51769,7.85528,29980.773089533,0
+NL.US,D,20090519,000000,7.93177,8.10829,7.63259,7.67876,31579.549488133,0
+NL.US,D,20090520,000000,7.7477,7.82458,7.06497,7.08795,95174.967919792,0
+NL.US,D,20090521,000000,7.06497,7.30281,6.62007,6.71211,88840.373782712,0
+NL.US,D,20090522,000000,6.76571,6.76571,6.29029,6.321,86037.73786485,0
+NL.US,D,20090526,000000,6.32873,6.83484,6.32873,6.42075,83101.33977818,0
+NL.US,D,20090527,000000,6.42838,6.59718,6.2673,6.30555,60903.189383288,0
+NL.US,D,20090528,000000,6.41294,6.70447,6.28266,6.38995,42266.722134013,0
+NL.US,D,20090529,000000,6.52022,6.59718,5.33146,5.83776,476305.85103179,0
+NL.US,D,20090601,000000,6.02955,6.3746,5.41586,5.56139,366871.41127535,0
+NL.US,D,20090602,000000,5.61518,5.86066,5.56912,5.66133,98073.148243946,0
+NL.US,D,20090603,000000,5.69195,5.83004,5.59229,5.66133,78816.703958295,0
+NL.US,D,20090604,000000,5.68422,6.06016,5.68422,5.89909,85443.239336819,0
+NL.US,D,20090605,000000,5.93743,6.0141,5.87601,5.92951,69423.627215396,0
+NL.US,D,20090608,000000,5.78408,6.20598,5.69195,6.02955,129062.4456221,0
+NL.US,D,20090609,000000,6.08315,6.08315,5.86066,5.91454,54944.403244287,0
+NL.US,D,20090610,000000,5.94516,5.9834,5.73811,5.82251,81349.692329516,0
+NL.US,D,20090611,000000,5.83776,6.33617,5.83776,6.20598,145094.79699769,0
+NL.US,D,20090612,000000,6.2673,6.32873,5.92951,6.02183,55250.145344416,0
+NL.US,D,20090615,000000,6.02183,6.10623,5.85312,6.09088,36261.225396381,0
+NL.US,D,20090616,000000,6.11377,6.11377,5.73811,5.73811,74860.103933343,0
+NL.US,D,20090617,000000,5.75327,6.09088,5.75327,6.08315,53415.692743634,0
+NL.US,D,20090618,000000,6.06016,6.13675,5.86066,5.90681,24706.721862281,0
+NL.US,D,20090619,000000,6.0141,6.12149,5.86848,5.88365,126988.07040109,0
+NL.US,D,20090622,000000,5.88365,5.9834,5.64598,5.64598,116016.38774536,0
+NL.US,D,20090623,000000,5.67669,5.76108,5.12442,5.1701,126422.23519494,0
+NL.US,D,20090624,000000,5.20871,5.36979,5.1781,5.18565,55423.186880255,0
+NL.US,D,20090625,000000,5.1781,5.44666,5.1781,5.44666,62953.147700483,0
+NL.US,D,20090626,000000,5.40041,5.65353,5.18565,5.58466,263920.19028801,0
+NL.US,D,20090629,000000,5.60011,6.22887,5.49244,5.80697,91585.683056802,0
+NL.US,D,20090630,000000,5.83004,6.02183,5.61518,5.66133,101110.39875948,0
+NL.US,D,20090701,000000,5.73029,5.97585,5.53869,5.86848,90634.48541195,0
+NL.US,D,20090702,000000,5.75327,5.79181,5.52324,5.52324,60091.061929816,0
+NL.US,D,20090706,000000,5.40794,5.66916,5.33146,5.62299,64234.504349294,0
+NL.US,D,20090707,000000,5.62299,5.62299,5.35435,5.36207,59134.556262394,0
+NL.US,D,20090708,000000,5.39298,5.66916,5.34672,5.37752,62125.096179296,0
+NL.US,D,20090709,000000,5.36979,5.47718,5.1473,5.15492,33977.714086031,0
+NL.US,D,20090710,000000,5.10133,5.20091,4.91727,4.95524,61240.779618849,0
+NL.US,D,20090713,000000,5.03228,5.59229,4.97842,5.59229,42338.911240989,0
+NL.US,D,20090714,000000,5.52324,5.56912,5.11641,5.20091,48230.816295587,0
+NL.US,D,20090715,000000,5.29302,5.46173,5.23943,5.32384,34967.129493398,0
+NL.US,D,20090716,000000,5.29302,5.43893,5.19337,5.43112,43045.939847541,0
+NL.US,D,20090717,000000,5.43893,5.49244,5.30839,5.339,51787.191418633,0
+NL.US,D,20090720,000000,5.36207,5.46974,4.69468,5.07072,209287.89877094,0
+NL.US,D,20090721,000000,5.05528,5.13967,4.80207,5.00921,31248.328879659,0
+NL.US,D,20090722,000000,4.92471,5.41586,4.90947,5.339,98819.456217528,0
+NL.US,D,20090723,000000,5.30839,5.56139,5.2853,5.40041,47634.194558527,0
+NL.US,D,20090724,000000,5.40041,5.40041,5.08579,5.33146,43486.505720992,0
+NL.US,D,20090727,000000,5.30839,5.31619,5.16256,5.21664,25003.971126298,0
+NL.US,D,20090728,000000,5.24706,5.27777,5.10133,5.1781,25484.877971296,0
+NL.US,D,20090729,000000,5.1473,5.32384,5.063,5.2317,41678.593233068,0
+NL.US,D,20090730,000000,5.33146,5.43112,5.24706,5.41586,32184.664061308,0
+NL.US,D,20090731,000000,5.40794,5.40794,5.12442,5.23943,32972.37461095,0
+NL.US,D,20090803,000000,5.21664,5.40041,5.063,5.37752,73949.247260037,0
+NL.US,D,20090804,000000,5.36207,5.38505,5.20091,5.22416,39142.420048305,0
+NL.US,D,20090805,000000,5.20091,5.46173,5.13196,5.20091,85811.616103295,0
+NL.US,D,20090806,000000,5.20871,5.35435,4.99386,5.04756,65851.328024637,0
+NL.US,D,20090807,000000,5.13967,5.47718,5.07835,5.4542,65902.285041325,0
+NL.US,D,20090810,000000,5.40794,5.40794,5.10878,5.22416,55451.850202141,0
+NL.US,D,20090811,000000,5.1781,5.1781,5.00148,5.16256,46629.916687959,0
+NL.US,D,20090812,000000,5.15492,5.1701,5.09361,5.12442,34831.244115562,0
+NL.US,D,20090813,000000,5.13967,5.29302,5.10133,5.26222,18018.613421927,0
+NL.US,D,20090814,000000,5.24706,5.24706,5.03992,5.063,17090.771076392,0
+NL.US,D,20090817,000000,5.03992,5.13967,4.98614,5.13967,35168.834351123,0
+NL.US,D,20090818,000000,5.18565,5.27777,5.12442,5.20871,43670.163301974,0
+NL.US,D,20090819,000000,5.1473,5.24706,5.1473,5.24706,19762.829638991,0
+NL.US,D,20090820,000000,5.21664,5.23943,5.07072,5.2317,22597.313692285,0
+NL.US,D,20090821,000000,5.30084,5.30839,5.10878,5.29302,35639.125150976,0
+NL.US,D,20090824,000000,5.29302,5.60764,5.15492,5.60011,56465.682513339,0
+NL.US,D,20090825,000000,5.60011,5.71503,5.44666,5.58466,49635.319068063,0
+NL.US,D,20090826,000000,5.59229,5.62299,5.38505,5.50017,68325.928147567,0
+NL.US,D,20090827,000000,5.46974,5.55376,5.2317,5.46974,20655.639035554,0
+NL.US,D,20090828,000000,5.8146,5.8146,5.25479,5.40794,44739.199047916,0
+NL.US,D,20090831,000000,5.32384,5.43893,5.18565,5.26222,44338.97414601,0
+NL.US,D,20090901,000000,5.26222,5.46974,5.15492,5.26222,39237.964454596,0
+NL.US,D,20090902,000000,5.063,5.22416,4.99386,5.18565,35835.52198613,0
+NL.US,D,20090903,000000,5.20091,5.24706,5.01693,5.13196,70411.981018249,0
+NL.US,D,20090904,000000,5.13967,5.19337,5.063,5.11641,23252.323677633,0
+NL.US,D,20090908,000000,5.13196,5.1701,5.02466,5.10133,22877.577284071,0
+NL.US,D,20090909,000000,5.11641,5.11641,4.95524,5.063,33475.575150747,0
+NL.US,D,20090910,000000,5.05528,5.15492,5.03992,5.15492,23297.972671751,0
+NL.US,D,20090911,000000,5.1701,5.2853,5.10133,5.13196,53333.949196029,0
+NL.US,D,20090914,000000,5.01693,5.20871,5.01693,5.11641,49131.056923749,0
+NL.US,D,20090915,000000,5.01693,5.15492,4.92471,5.09361,37202.868600602,0
+NL.US,D,20090916,000000,5.08579,5.13967,4.98614,5.10878,28390.489527049,0
+NL.US,D,20090917,000000,5.08579,5.13196,5.00148,5.11641,55976.282832227,0
+NL.US,D,20090918,000000,5.13967,5.50017,5.13967,5.4542,83841.278124676,0
+NL.US,D,20090921,000000,5.41586,5.48481,5.26222,5.40041,57676.973264203,0
+NL.US,D,20090922,000000,5.46974,5.53097,5.24706,5.37752,44428.148925214,0
+NL.US,D,20090923,000000,5.43112,5.54623,5.10133,5.18565,53849.88899,0
+NL.US,D,20090924,000000,5.22416,5.48481,5.18565,5.20871,31550.886166245,0
+NL.US,D,20090925,000000,5.20871,5.21664,5.08579,5.16256,49098.147183805,0
+NL.US,D,20090928,000000,5.1781,5.36979,5.12442,5.30084,56280.963327843,0
+NL.US,D,20090929,000000,5.30839,5.47718,5.2317,5.25479,35049.934645517,0
+NL.US,D,20090930,000000,5.25479,5.25479,5.07072,5.13967,29404.321838246,0
+NL.US,D,20091001,000000,5.13196,5.18565,5.00921,5.02466,32796.148261568,0
+NL.US,D,20091002,000000,4.99386,5.24706,4.99386,5.03992,24478.476891699,0
+NL.US,D,20091005,000000,5.09361,5.23943,5.04756,5.13967,45792.310726145,0
+NL.US,D,20091006,000000,5.1701,5.31619,5.063,5.15492,40632.912786442,0
+NL.US,D,20091007,000000,5.1473,5.1701,4.98614,5.09361,43105.389700343,0
+NL.US,D,20091008,000000,5.15492,5.26995,5.10878,5.1781,36387.556333588,0
+NL.US,D,20091009,000000,5.1781,5.2317,5.11641,5.20871,18442.193623149,0
+NL.US,D,20091012,000000,5.26995,5.38505,5.2317,5.2317,48569.468135662,0
+NL.US,D,20091013,000000,5.23943,5.44666,5.22416,5.36207,36560.597869425,0
+NL.US,D,20091014,000000,5.41586,5.51544,5.40041,5.51544,25457.276253922,0
+NL.US,D,20091015,000000,5.4542,5.46974,5.32384,5.32384,41119.127654009,0
+NL.US,D,20091016,000000,5.29302,5.36979,5.25479,5.29302,25564.49830987,0
+NL.US,D,20091019,000000,5.32384,5.42349,5.26995,5.39298,30039.161337822,0
+NL.US,D,20091020,000000,5.42349,5.50771,5.24706,5.339,44100.113130282,0
+NL.US,D,20091021,000000,5.29302,5.36207,5.11641,5.1473,34560.534964406,0
+NL.US,D,20091022,000000,5.08579,5.23943,5.00148,5.22416,34803.642398189,0
+NL.US,D,20091023,000000,5.22416,5.2317,5.02466,5.03228,44552.356653392,0
+NL.US,D,20091026,000000,5.02466,5.1781,4.93253,4.93253,15436.791243047,0
+NL.US,D,20091027,000000,4.95524,5.13967,4.95524,5.00921,20996.414084657,0
+NL.US,D,20091028,000000,5.00921,5.10133,4.90183,4.90183,22541.048653024,0
+NL.US,D,20091029,000000,4.97087,5.04756,4.83278,4.94788,66742.014212169,0
+NL.US,D,20091030,000000,4.90947,5.00921,4.73284,4.756,47467.522649775,0
+NL.US,D,20091102,000000,4.78672,4.86311,4.10388,4.69468,109745.48987914,0
+NL.US,D,20091103,000000,4.64873,5.09361,4.57194,4.94026,70911.996744505,0
+NL.US,D,20091104,000000,4.97087,5.00148,4.74065,4.78672,73092.532416963,0
+NL.US,D,20091105,000000,4.87112,5.20091,4.80207,5.20091,206750.66398165,0
+NL.US,D,20091106,000000,5.19337,5.21664,5.02466,5.10878,109699.84088502,0
+NL.US,D,20091109,000000,5.1473,5.24706,5.07072,5.21664,85790.384013008,0
+NL.US,D,20091110,000000,5.20091,5.2853,5.13967,5.27777,45207.366638741,0
+NL.US,D,20091111,000000,5.30839,5.44666,5.2853,5.43112,45509.923925329,0
+NL.US,D,20091112,000000,5.42349,5.46173,5.34672,5.38505,35036.13378683,0
+NL.US,D,20091113,000000,5.40041,5.43893,5.30084,5.43893,13833.768426391,0
+NL.US,D,20091116,000000,5.49244,5.70722,5.4542,5.57665,37779.31985189,0
+NL.US,D,20091117,000000,5.54623,5.63063,5.49244,5.57665,14677.744015294,0
+NL.US,D,20091118,000000,5.56139,5.60011,5.29302,5.43893,36186.913080377,0
+NL.US,D,20091119,000000,5.36979,5.36979,5.21664,5.22416,26735.448089189,0
+NL.US,D,20091120,000000,5.22416,5.339,5.15492,5.19337,25548.574242155,0
+NL.US,D,20091123,000000,5.27777,5.42349,5.26995,5.30839,28162.244556465,0
+NL.US,D,20091124,000000,5.29302,5.29302,5.18565,5.21664,28351.210160018,0
+NL.US,D,20091125,000000,5.2317,5.27777,5.1701,5.19337,13167.080791384,0
+NL.US,D,20091127,000000,5.13967,5.23943,5.13196,5.13196,20675.809521326,0
+NL.US,D,20091130,000000,5.09361,5.27777,5.09361,5.2317,43776.323753409,0
+NL.US,D,20091201,000000,5.29302,5.36979,5.19337,5.26995,36321.736853698,0
+NL.US,D,20091202,000000,5.2853,5.35435,5.13196,5.26222,58696.113597971,0
+NL.US,D,20091203,000000,5.26995,5.34672,5.13967,5.15492,46375.131604517,0
+NL.US,D,20091204,000000,5.36979,5.36979,5.21664,5.35435,47842.269043338,0
+NL.US,D,20091207,000000,5.40041,5.59229,5.35435,5.48481,62362.895590507,0
+NL.US,D,20091208,000000,5.42349,5.43112,5.33146,5.33146,22965.690458761,0
+NL.US,D,20091209,000000,5.30839,5.43112,5.10133,5.35435,34834.428929104,0
+NL.US,D,20091210,000000,5.339,5.40794,5.20091,5.2317,26793.836337479,0
+NL.US,D,20091211,000000,5.26222,5.26222,5.13967,5.24706,36787.781235494,0
+NL.US,D,20091214,000000,5.25479,5.30839,5.13967,5.29302,61844.83258751,0
+NL.US,D,20091215,000000,5.29302,5.36979,5.2317,5.24706,73143.489433652,0
+NL.US,D,20091216,000000,5.30839,5.30839,5.1473,5.21664,20994.290875629,0
+NL.US,D,20091217,000000,5.19337,5.24706,5.13196,5.13967,25525.21894284,0
+NL.US,D,20091218,000000,5.20091,5.43893,5.20091,5.38505,133040.27773734,0
+NL.US,D,20091221,000000,5.40041,5.44666,5.24706,5.37752,37082.907290481,0
+NL.US,D,20091222,000000,5.36979,5.42349,5.32384,5.38505,16182.037612115,0
+NL.US,D,20091223,000000,5.39298,5.44666,5.33146,5.42349,17452.778215783,0
+NL.US,D,20091224,000000,5.43112,5.44666,5.40794,5.43893,11454.712709751,0
+NL.US,D,20091228,000000,5.40794,5.43893,5.40794,5.41586,26883.011116683,0
+NL.US,D,20091229,000000,5.43893,5.43893,5.39298,5.41586,19298.908466224,0
+NL.US,D,20091230,000000,5.40794,5.43112,5.36979,5.41586,28802.392078613,0
+NL.US,D,20091231,000000,5.41586,5.44666,5.32384,5.32384,23550.634546163,0
+NL.US,D,20100104,000000,5.39298,5.66916,5.39298,5.63063,48687.306236754,0
+NL.US,D,20100105,000000,5.61518,5.61518,5.52324,5.53869,22105.790802144,0
+NL.US,D,20100106,000000,5.51544,5.69195,5.4542,5.46173,44272.093061605,0
+NL.US,D,20100107,000000,5.43112,5.66133,5.43112,5.63817,94123.979450593,0
+NL.US,D,20100108,000000,5.63063,5.71503,5.50771,5.60011,44851.729126436,0
+NL.US,D,20100111,000000,5.61518,5.71503,5.51544,5.52324,32981.929051578,0
+NL.US,D,20100112,000000,5.49244,5.78408,5.49244,5.63063,51381.658494155,0
+NL.US,D,20100113,000000,5.63817,5.71503,5.60764,5.62299,37843.016122751,0
+NL.US,D,20100114,000000,5.61518,5.70722,5.50017,5.64598,25401.011214662,0
+NL.US,D,20100115,000000,5.69195,5.73811,5.52324,5.58466,60964.76244512,0
+NL.US,D,20100119,000000,5.60764,5.70722,5.53869,5.69957,22311.742077927,0
+NL.US,D,20100120,000000,5.67669,5.75327,5.52324,5.61518,39680.653537077,0
+NL.US,D,20100121,000000,5.61518,5.68422,5.46173,5.46173,69687.966739468,0
+NL.US,D,20100122,000000,5.46974,5.53869,5.38505,5.38505,40593.633419411,0
+NL.US,D,20100125,000000,5.43112,5.53097,5.43112,5.48481,38949.208026695,0
+NL.US,D,20100126,000000,5.47718,5.52324,5.36979,5.38505,19516.537391663,0
+NL.US,D,20100127,000000,5.36979,5.43112,5.25479,5.38505,38904.620637093,0
+NL.US,D,20100128,000000,5.37752,5.37752,5.19337,5.19337,22738.507092692,0
+NL.US,D,20100129,000000,5.2317,5.2317,5.1781,5.20091,25467.892299065,0
+NL.US,D,20100201,000000,5.2317,5.27777,5.13967,5.1473,39163.652138592,0
+NL.US,D,20100202,000000,5.13967,5.2853,5.04756,5.1781,65310.971326836,0
+NL.US,D,20100203,000000,5.13967,5.13967,4.99386,5.05528,33970.28285443,0
+NL.US,D,20100204,000000,5.02466,5.33146,4.98614,5.1473,103918.34269991,0
+NL.US,D,20100205,000000,5.16256,5.16256,5.03228,5.13967,25018.833589499,0
+NL.US,D,20100208,000000,5.1473,5.19337,5.10878,5.11641,16977.179393358,0
+NL.US,D,20100209,000000,5.20091,5.2317,5.11641,5.22416,18674.68501179,0
+NL.US,D,20100210,000000,5.21664,5.23943,5.13967,5.1781,36105.169532772,0
+NL.US,D,20100211,000000,5.1701,5.22416,5.07072,5.21664,24333.037073234,0
+NL.US,D,20100212,000000,5.1701,5.30839,5.12442,5.26995,20398.730743082,0
+NL.US,D,20100216,000000,5.33146,5.36979,5.21664,5.36207,19729.919899047,0
+NL.US,D,20100217,000000,5.36207,5.36207,5.23943,5.32384,12654.325810957,0
+NL.US,D,20100218,000000,5.30084,5.44666,5.26995,5.41586,10345.335992264,0
+NL.US,D,20100219,000000,5.41586,5.53869,5.41586,5.46974,21898.777921848,0
+NL.US,D,20100222,000000,5.50771,5.66133,5.50771,5.60011,44790.156064605,0
+NL.US,D,20100223,000000,5.61518,5.85312,5.52324,5.74573,76308.132490905,0
+NL.US,D,20100224,000000,5.74573,5.75327,5.60011,5.63817,42062.89406726,0
+NL.US,D,20100225,000000,5.54623,5.68422,5.47718,5.64598,33697.450494244,0
+NL.US,D,20100226,000000,5.66916,5.72257,5.53097,5.53869,40805.954322279,0
+NL.US,D,20100301,000000,5.59229,5.77645,5.54623,5.75327,44264.661830005,0
+NL.US,D,20100302,000000,5.74573,6.25959,5.74573,6.25196,115772.21870706,0
+NL.US,D,20100303,000000,6.2673,6.47436,6.22887,6.39787,80690.43592611,0
+NL.US,D,20100304,000000,6.38995,6.69675,6.38995,6.68912,38890.819778406,0
+NL.US,D,20100305,000000,6.74271,6.9038,6.58173,6.78879,65691.025742971,0
+NL.US,D,20100308,000000,6.75035,6.86555,6.56637,6.65841,48336.976747021,0
+NL.US,D,20100309,000000,6.65841,6.65841,6.2673,6.45891,53241.589603281,0
+NL.US,D,20100310,000000,6.44364,6.44364,6.17537,6.21352,84694.808154207,0
+NL.US,D,20100311,000000,6.15229,6.25959,5.91454,6.25959,65732.42831903,0
+NL.US,D,20100312,000000,6.2673,6.34388,6.10623,6.321,54325.487812424,0
+NL.US,D,20100315,000000,6.29029,6.38995,6.16764,6.28266,72247.495223547,0
+NL.US,D,20100316,000000,6.17537,6.25196,5.92951,6.00657,64988.243554476,0
+NL.US,D,20100317,000000,5.99885,6.0141,5.86848,5.92951,35348.245514047,0
+NL.US,D,20100318,000000,5.86848,6.20598,5.85312,6.17537,42276.276574643,0
+NL.US,D,20100319,000000,6.21352,6.28266,6.06789,6.21352,60387.249589318,0
+NL.US,D,20100322,000000,6.41294,6.45128,6.21352,6.42075,46165.995515192,0
+NL.US,D,20100323,000000,6.47436,6.58927,6.32873,6.55876,85028.15197171,0
+NL.US,D,20100324,000000,6.62007,6.68912,6.45128,6.46663,22792.648922924,0
+NL.US,D,20100325,000000,6.42075,6.48198,6.29029,6.29029,24385.055694436,0
+NL.US,D,20100326,000000,6.40531,6.56637,6.40531,6.4897,33721.867398075,0
+NL.US,D,20100329,000000,6.56637,6.65841,6.4897,6.60482,55397.70837191,0
+NL.US,D,20100330,000000,6.57429,6.62761,6.4897,6.62007,29149.536754804,0
+NL.US,D,20100331,000000,6.57429,6.63534,6.53558,6.58173,40068.139184811,0
+NL.US,D,20100401,000000,6.59718,6.64315,6.23641,6.25196,58480.60788156,0
+NL.US,D,20100405,000000,6.29029,6.64315,6.20598,6.40531,94045.420716532,0
+NL.US,D,20100406,000000,6.40531,6.63534,6.22887,6.50505,101022.28558479,0
+NL.US,D,20100407,000000,6.46663,6.57429,6.33617,6.41294,30075.255891309,0
+NL.US,D,20100408,000000,6.38204,6.45891,6.2673,6.45128,20044.154835292,0
+NL.US,D,20100409,000000,6.45128,6.50505,6.38204,6.39787,22305.372450841,0
+NL.US,D,20100412,000000,6.3746,6.49732,6.321,6.45128,24260.847966258,0
+NL.US,D,20100413,000000,6.42075,6.51259,6.41294,6.43601,33621.014969212,0
+NL.US,D,20100414,000000,6.45128,6.59718,6.34388,6.57429,53716.126821192,0
+NL.US,D,20100415,000000,6.62007,6.75807,6.58927,6.65841,37122.186657513,0
+NL.US,D,20100416,000000,6.65841,6.71982,6.36706,6.55876,20833.988593963,0
+NL.US,D,20100419,000000,6.47436,6.58927,6.28266,6.38995,22567.588765883,0
+NL.US,D,20100420,000000,6.43601,6.4897,6.40531,6.4897,6488.5267916585,0
+NL.US,D,20100421,000000,6.4897,6.52022,6.42075,6.48198,14988.794137995,0
+NL.US,D,20100422,000000,6.44364,6.55876,6.3746,6.52786,22015.554418425,0
+NL.US,D,20100423,000000,6.49837,6.52163,6.38213,6.51373,16727.702332487,0
+NL.US,D,20100426,000000,6.4897,6.61235,6.46663,6.51259,46775.356506424,0
+NL.US,D,20100427,000000,6.52022,6.70447,6.4897,6.52022,93921.212988354,0
+NL.US,D,20100428,000000,6.55876,6.61235,6.52786,6.54331,17451.716611268,0
+NL.US,D,20100429,000000,6.59718,6.62761,6.52786,6.57429,40256.04318385,0
+NL.US,D,20100430,000000,6.55876,6.61235,6.48198,6.51259,48202.152973701,0
+NL.US,D,20100503,000000,6.55876,6.86555,6.55876,6.84266,92977.446575104,0
+NL.US,D,20100504,000000,6.78879,6.78879,6.52022,6.55876,76686.063698011,0
+NL.US,D,20100505,000000,6.52022,6.56637,6.13675,6.15229,72303.760262807,0
+NL.US,D,20100506,000000,6.12903,6.19854,5.44666,5.44666,79776.394439261,0
+NL.US,D,20100507,000000,5.41586,5.53869,5.36207,5.36207,76292.20842319,0
+NL.US,D,20100510,000000,6.25196,6.48198,5.78408,5.86848,57906.279839301,0
+NL.US,D,20100511,000000,5.79181,6.06789,5.30839,5.86848,50747.880599091,0
+NL.US,D,20100512,000000,5.91454,6.30555,5.80697,6.28266,90622.807762292,0
+NL.US,D,20100513,000000,6.24432,6.35933,6.11377,6.19063,49677.783248636,0
+NL.US,D,20100514,000000,6.16764,6.19063,5.84549,5.90681,38579.769655704,0
+NL.US,D,20100517,000000,6.00657,6.06016,5.71503,5.79181,42849.543012388,0
+NL.US,D,20100518,000000,5.88365,6.02955,5.62299,5.67669,28265.220194358,0
+NL.US,D,20100519,000000,5.64598,5.71503,5.40041,5.47718,32794.02505254,0
+NL.US,D,20100520,000000,5.43112,5.57665,5.13196,5.1473,95665.429205418,0
+NL.US,D,20100521,000000,5.12442,5.55376,5.11641,5.41586,74004.450694783,0
+NL.US,D,20100524,000000,5.41586,5.53869,5.21664,5.22416,60385.126380289,0
+NL.US,D,20100525,000000,5.10133,5.15492,4.98614,5.07835,81040.765415842,0
+NL.US,D,20100526,000000,5.13196,5.35435,5.05528,5.19337,48842.300495848,0
+NL.US,D,20100527,000000,5.32384,5.69195,5.23943,5.68422,46909.118675232,0
+NL.US,D,20100528,000000,5.67669,5.72257,5.31619,5.31619,83556.768114832,0
+NL.US,D,20100601,000000,5.30839,6.13675,5.30839,6.0141,100262.17675252,0
+NL.US,D,20100602,000000,6.02183,6.05272,5.76108,5.91454,64025.368259968,0
+NL.US,D,20100603,000000,5.89909,5.97585,5.78408,5.89909,51107.764529454,0
+NL.US,D,20100604,000000,5.79943,5.79943,5.54623,5.55376,55413.632439626,0
+NL.US,D,20100607,000000,5.60011,5.60011,5.31619,5.31619,62279.028833876,0
+NL.US,D,20100608,000000,5.27777,5.30839,5.00921,5.07835,40143.513105329,0
+NL.US,D,20100609,000000,5.15492,5.26995,4.97842,5.00148,63377.78950622,0
+NL.US,D,20100610,000000,5.07072,5.16256,4.98614,5.16256,49775.450863955,0
+NL.US,D,20100611,000000,5.11641,5.21664,4.99386,5.20871,26597.439502325,0
+NL.US,D,20100614,000000,5.339,5.42349,5.07835,5.10133,67549.895247584,0
+NL.US,D,20100615,000000,5.09361,5.1781,5.02466,5.13967,53425.247184262,0
+NL.US,D,20100616,000000,5.15492,5.22416,5.07072,5.10878,42159.500078064,0
+NL.US,D,20100617,000000,5.11641,5.15492,5.063,5.13967,14524.872965227,0
+NL.US,D,20100618,000000,4.94026,5.1781,4.88638,5.12442,33630.569409841,0
+NL.US,D,20100621,000000,5.18565,5.27777,5.18565,5.26995,40829.309621595,0
+NL.US,D,20100622,000000,5.26995,5.27777,5.11641,5.13967,32042.409056386,0
+NL.US,D,20100623,000000,5.11641,5.27777,5.063,5.21664,28976.495218966,0
+NL.US,D,20100624,000000,5.13967,5.1701,5.04756,5.04756,34565.842986976,0
+NL.US,D,20100625,000000,5.08579,5.16256,4.78672,4.81733,380979.07366643,0
+NL.US,D,20100628,000000,4.74065,4.86311,4.69468,4.78672,39528.844091525,0
+NL.US,D,20100629,000000,4.71777,4.94026,4.58711,4.65635,68931.042720743,0
+NL.US,D,20100630,000000,4.67246,4.75045,4.64128,4.68018,60959.454422548,0
+NL.US,D,20100701,000000,4.67934,4.77909,4.66398,4.756,57058.057832341,0
+NL.US,D,20100702,000000,4.8097,4.90947,4.63327,4.90183,51688.4621988,0
+NL.US,D,20100706,000000,4.96305,5.01693,4.91727,5.00921,107181.714977,0
+NL.US,D,20100707,000000,5.03992,5.13196,4.90947,5.13196,113639.45523774,0
+NL.US,D,20100708,000000,5.19337,5.42349,5.16256,5.42349,55233.159672188,0
+NL.US,D,20100709,000000,5.39298,5.50771,5.36207,5.50017,27982.833393542,0
+NL.US,D,20100712,000000,5.53869,5.65353,5.50017,5.50017,46456.875152121,0
+NL.US,D,20100713,000000,5.56139,5.71503,5.40794,5.66916,77279.500621528,0
+NL.US,D,20100714,000000,5.66133,5.74573,5.56139,5.74573,57896.725398672,0
+NL.US,D,20100715,000000,5.73811,5.74573,5.50771,5.59229,68748.446744276,0
+NL.US,D,20100716,000000,5.56139,5.56912,5.26222,5.34672,93845.839067836,0
+NL.US,D,20100719,000000,5.34672,5.70722,5.30839,5.63817,73302.730110803,0
+NL.US,D,20100720,000000,5.60011,5.79943,5.56139,5.79943,70758.064089925,0
+NL.US,D,20100721,000000,5.82251,5.97585,5.74573,5.83776,60886.203711058,0
+NL.US,D,20100722,000000,5.94516,6.05272,5.75327,6.05272,73009.727264844,0
+NL.US,D,20100723,000000,5.96813,6.28266,5.85312,6.2673,80496.162299985,0
+NL.US,D,20100726,000000,6.25959,6.43601,6.02183,6.43601,103476.71522195,0
+NL.US,D,20100727,000000,6.45128,6.50505,6.31328,6.45891,48813.637173961,0
+NL.US,D,20100728,000000,6.49732,6.49732,6.29802,6.33617,40157.313964017,0
+NL.US,D,20100729,000000,6.45128,6.46663,6.33617,6.39787,70529.819119342,0
+NL.US,D,20100730,000000,6.3746,6.50505,6.3746,6.4897,55773.516369987,0
+NL.US,D,20100802,000000,6.52022,6.7965,6.45128,6.7965,63931.947062705,0
+NL.US,D,20100803,000000,6.82711,6.82711,6.62007,6.69675,24703.537048739,0
+NL.US,D,20100804,000000,6.76571,7.1033,6.52022,6.96549,116617.25590048,0
+NL.US,D,20100805,000000,6.92698,7.35651,6.92698,7.31053,76346.350253422,0
+NL.US,D,20100806,000000,7.22614,7.37214,7.16472,7.37214,75278.376111993,0
+NL.US,D,20100809,000000,7.40237,7.74008,7.40237,7.65578,84657.651996206,0
+NL.US,D,20100810,000000,7.60199,8.00091,7.24912,7.77069,107868.57309778,0
+NL.US,D,20100811,000000,7.64795,7.86272,7.47161,7.62505,109793.26208228,0
+NL.US,D,20100812,000000,7.51769,7.85528,7.4102,7.4944,58657.895835454,0
+NL.US,D,20100813,000000,7.50222,7.59445,7.27211,7.42574,62930.854005682,0
+NL.US,D,20100816,000000,7.4102,7.6635,7.29508,7.55591,71714.569757347,0
+NL.US,D,20100817,000000,7.57909,7.91642,7.52531,7.77069,93254.525353347,0
+NL.US,D,20100818,000000,7.78604,8.01617,7.70928,7.88561,69330.206018135,0
+NL.US,D,20100819,000000,7.88561,7.88561,6.8809,7.00365,221418.85355632,0
+NL.US,D,20100820,000000,6.88853,7.12658,6.87308,7.1033,64100.742180486,0
+NL.US,D,20100823,000000,7.17253,7.27983,6.69675,6.78879,103684.78970675,0
+NL.US,D,20100824,000000,6.58927,6.61235,6.321,6.32873,73499.126945955,0
+NL.US,D,20100825,000000,6.21352,6.24432,6.06016,6.18291,38400.35849278,0
+NL.US,D,20100826,000000,6.18291,6.22887,5.94516,5.94516,33528.655376464,0
+NL.US,D,20100827,000000,5.95296,6.16764,5.88365,6.14447,30900.122598954,0
+NL.US,D,20100830,000000,6.09088,6.23641,5.90681,5.92207,47000.416663464,0
+NL.US,D,20100831,000000,5.90294,5.96512,5.83286,5.84832,26178.10571916,0
+NL.US,D,20100901,000000,5.92207,6.22887,5.86848,6.22887,40076.632020926,0
+NL.US,D,20100902,000000,6.15992,6.30555,6.00657,6.04499,46580.021275785,0
+NL.US,D,20100903,000000,6.09841,6.25196,5.88365,6.10623,61249.272454964,0
+NL.US,D,20100907,000000,6.11377,6.55122,6.05272,6.20598,82058.844145096,0
+NL.US,D,20100908,000000,6.17537,6.17537,6.02183,6.11377,32183.602456793,0
+NL.US,D,20100909,000000,6.12903,6.12903,6.0141,6.0141,34370.507756338,0
+NL.US,D,20100910,000000,6.0141,6.21352,6.0141,6.08315,22169.487073005,0
+NL.US,D,20100913,000000,6.16764,6.22114,6.11377,6.16764,54085.565192183,0
+NL.US,D,20100914,000000,6.16764,6.29029,6.15992,6.25196,44972.752041071,0
+NL.US,D,20100915,000000,6.23641,6.27493,6.08315,6.25196,25022.018403042,0
+NL.US,D,20100916,000000,6.25959,6.25959,6.14447,6.16764,14369.878706134,0
+NL.US,D,20100917,000000,6.15992,6.15992,5.99122,5.99122,53947.55660532,0
+NL.US,D,20100920,000000,5.99122,6.13675,5.87601,6.12903,78536.440366509,0
+NL.US,D,20100921,000000,6.10623,6.22887,5.94516,6.09088,46304.004102057,0
+NL.US,D,20100922,000000,6.06016,6.15992,5.96813,5.9834,37543.643649706,0
+NL.US,D,20100923,000000,6.02955,6.23641,5.96041,5.96813,45419.687541609,0
+NL.US,D,20100924,000000,6.07561,6.23641,6.07561,6.22887,35984.146618138,0
+NL.US,D,20100927,000000,6.25959,6.25959,6.06789,6.19063,36145.510504317,0
+NL.US,D,20100928,000000,6.24432,6.52786,6.20598,6.50505,66855.605895204,0
+NL.US,D,20100929,000000,6.50505,7.01137,6.43601,6.96549,69519.171621688,0
+NL.US,D,20100930,000000,6.99347,7.07853,6.9007,6.96257,60433.960187949,0
+NL.US,D,20101001,000000,6.92698,7.03434,6.65069,6.91935,61636.758102698,0
+NL.US,D,20101004,000000,6.86555,6.94994,6.55122,6.55122,54613.182635811,0
+NL.US,D,20101005,000000,6.64315,7.05734,6.57429,6.96549,61711.070418702,0
+NL.US,D,20101006,000000,6.98829,6.98829,6.71211,6.91152,77315.595175016,0
+NL.US,D,20101007,000000,6.98075,7.17253,6.85764,7.11885,65721.812273887,0
+NL.US,D,20101008,000000,7.14174,7.50222,7.14174,7.4638,41546.95427329,0
+NL.US,D,20101011,000000,7.41801,8.02389,7.41801,7.97802,61179.206557017,0
+NL.US,D,20101012,000000,7.80149,7.90116,7.47915,7.78604,93381.917895068,0
+NL.US,D,20101013,000000,7.85528,8.01617,7.82458,7.93949,40204.024562647,0
+NL.US,D,20101014,000000,7.95494,7.98565,7.74008,7.95494,27243.956651559,0
+NL.US,D,20101015,000000,8.01617,8.21576,7.96257,8.14691,48225.508273015,0
+NL.US,D,20101018,000000,8.16961,8.39964,8.13919,8.29254,47291.296300395,0
+NL.US,D,20101019,000000,8.13919,8.30742,7.65578,7.82458,48202.152973701,0
+NL.US,D,20101020,000000,7.83975,8.26165,7.76297,8.15426,34083.874537466,0
+NL.US,D,20101021,000000,8.22349,8.2381,7.81675,8.12346,29693.078266147,0
+NL.US,D,20101022,000000,8.11593,8.33804,8.00853,8.22349,21895.593108305,0
+NL.US,D,20101025,000000,8.28481,8.28481,8.05471,8.13118,27127.180154982,0
+NL.US,D,20101026,000000,8.06223,8.37656,7.87044,8.24591,33555.195489323,0
+NL.US,D,20101027,000000,8.15426,8.39964,7.99337,8.39268,36866.339969556,0
+NL.US,D,20101028,000000,8.43845,8.91377,8.43845,8.76758,50024.927924825,0
+NL.US,D,20101029,000000,8.70814,8.88109,8.70814,8.81109,17498.4272099,0
+NL.US,D,20101101,000000,8.88297,8.88297,8.69081,8.75307,22930.657509787,0
+NL.US,D,20101102,000000,8.88109,8.90539,8.56411,8.83417,32447.941980865,0
+NL.US,D,20101103,000000,8.82956,8.99016,8.82128,8.95908,21422.117494908,0
+NL.US,D,20101104,000000,9.14276,9.17479,8.9977,9.02219,67109.329374132,0
+NL.US,D,20101105,000000,8.98169,9.19834,8.85876,8.99016,63848.080306072,0
+NL.US,D,20101108,000000,8.90717,9.03538,8.90717,8.99016,10452.558048212,0
+NL.US,D,20101109,000000,8.98169,9.00619,8.57579,8.62167,50700.108395947,0
+NL.US,D,20101110,000000,8.70635,8.70635,8.28481,8.43054,51676.784549142,0
+NL.US,D,20101111,000000,8.36158,8.46944,8.35386,8.43845,38473.60920427,0
+NL.US,D,20101112,000000,8.29254,8.48348,8.20032,8.20032,48264.787640046,0
+NL.US,D,20101115,000000,8.21576,8.47641,8.09293,8.13118,33880.046470711,0
+NL.US,D,20101116,000000,8.06223,8.10829,7.73264,8.06223,83305.167844933,0
+NL.US,D,20101117,000000,8.06223,8.43845,7.99337,8.37656,23773.571494175,0
+NL.US,D,20101118,000000,8.52276,8.97604,8.49149,8.91377,23511.355179133,0
+NL.US,D,20101119,000000,8.99016,9.12299,8.8988,9.10603,23473.137416616,0
+NL.US,D,20101122,000000,9.19081,9.19834,8.99016,9.18328,24299.065728775,0
+NL.US,D,20101123,000000,9.05234,9.20681,9.05234,9.15877,14071.567837604,0
+NL.US,D,20101124,000000,9.21247,9.27277,9.17479,9.22095,21044.186287801,0
+NL.US,D,20101126,000000,9.12299,9.16631,9.02219,9.16631,1116.8079490878,0
+NL.US,D,20101129,000000,9.08248,9.33587,8.91377,9.31326,17741.534643684,0
+NL.US,D,20101130,000000,9.16725,9.31515,9.00619,9.02125,52553.669877987,0
+NL.US,D,20101201,000000,9.20681,9.20681,8.92121,9.13523,42229.565976011,0
+NL.US,D,20101202,000000,9.1145,9.15877,8.95155,9.02879,27016.773285491,0
+NL.US,D,20101203,000000,8.9977,9.06647,8.87458,8.89136,41820.848237989,0
+NL.US,D,20101206,000000,8.8662,8.94353,8.59105,8.79818,83481.394194315,0
+NL.US,D,20101207,000000,8.90717,8.90717,8.59105,8.63005,38370.633566378,0
+NL.US,D,20101208,000000,8.52276,8.58295,8.29254,8.37656,35161.403119523,0
+NL.US,D,20101209,000000,8.49959,8.53764,8.35386,8.38439,34306.811485477,0
+NL.US,D,20101210,000000,8.42253,8.82128,8.30742,8.80647,18020.736630956,0
+NL.US,D,20101213,000000,8.79818,8.80647,8.53067,8.53764,51049.376281166,0
+NL.US,D,20101214,000000,8.59905,8.73017,8.37656,8.56854,35219.791367812,0
+NL.US,D,20101215,000000,8.53067,8.92121,8.53067,8.8988,28190.907878352,0
+NL.US,D,20101216,000000,8.88109,8.97509,8.75749,8.97509,17170.391414968,0
+NL.US,D,20101217,000000,8.87458,8.96755,8.64635,8.64635,63694.147651493,0
+NL.US,D,20101220,000000,8.66819,8.74572,8.56138,8.56138,13151.156723669,0
+NL.US,D,20101221,000000,8.62167,8.66,8.56138,8.64635,9553.3790245639,0
+NL.US,D,20101222,000000,8.65257,8.70635,8.59905,8.64635,8127.6441618026,0
+NL.US,D,20101223,000000,8.67631,8.79818,8.63825,8.75307,17128.988838909,0
+NL.US,D,20101227,000000,8.6845,8.75307,8.62167,8.73017,7683.8934748076,0
+NL.US,D,20101228,000000,8.69815,8.73743,8.63825,8.66,12215.883146534,0
+NL.US,D,20101229,000000,8.69721,8.69721,8.53529,8.55856,12716.960477304,0
+NL.US,D,20101230,000000,8.58108,8.70541,8.47293,8.49592,34347.152457021,0
+NL.US,D,20101231,000000,8.54329,8.60726,8.51993,8.5595,11117.12247419,0
+NL.US,D,20110103,000000,8.63825,8.74572,8.53067,8.67631,13534.395953346,0
+NL.US,D,20110104,000000,8.67631,8.69081,8.35386,8.49959,19062.170659526,0
+NL.US,D,20110105,000000,8.46153,8.61451,8.45343,8.59905,9104.3203149973,0
+NL.US,D,20110106,000000,8.56138,8.56138,8.16961,8.53764,34609.368772064,0
+NL.US,D,20110107,000000,8.55338,8.64635,8.44552,8.61451,37216.669459289,0
+NL.US,D,20110110,000000,8.51466,8.54517,8.36158,8.51466,46304.004102057,0
+NL.US,D,20110111,000000,8.49149,8.61451,8.40662,8.44552,17066.354172563,0
+NL.US,D,20110112,000000,8.55338,8.62167,8.43845,8.60726,23632.378093767,0
+NL.US,D,20110113,000000,8.63005,8.97604,8.46153,8.95908,81380.478860432,0
+NL.US,D,20110114,000000,8.96755,8.96755,8.6845,8.94353,23829.836533436,0
+NL.US,D,20110118,000000,8.87271,8.96661,8.81853,8.88947,14827.430251815,0
+NL.US,D,20110119,000000,8.86431,9.20775,8.81853,9.04292,41167.96146167,0
+NL.US,D,20110120,000000,8.96755,9.03538,8.78341,8.85264,25037.942470758,0
+NL.US,D,20110121,000000,8.91377,8.96755,8.77596,8.93705,17173.576228512,0
+NL.US,D,20110124,000000,8.93705,9.01466,8.8988,8.99016,11455.774314264,0
+NL.US,D,20110125,000000,8.97604,9.23508,8.97604,9.23508,19607.835379897,0
+NL.US,D,20110126,000000,9.19834,9.26616,9.15877,9.21247,25248.140164596,0
+NL.US,D,20110127,000000,9.23508,9.23508,9.02219,9.1503,15850.817003641,0
+NL.US,D,20110128,000000,8.9977,9.55159,8.83691,9.42818,117084.36188679,0
+NL.US,D,20110131,000000,9.4781,10.7093,9.43195,10.242,97693.093827811,0
+NL.US,D,20110201,000000,10.3636,10.6546,10.3636,10.5331,102204.91301377,0
+NL.US,D,20110202,000000,10.2646,10.6706,9.91795,10.3174,102151.83278804,0
+NL.US,D,20110203,000000,10.2721,10.2721,9.65422,9.74841,52010.128366644,0
+NL.US,D,20110204,000000,9.70321,10.1102,9.19081,10.0414,69278.187396933,0
+NL.US,D,20110207,000000,10.0103,10.0649,9.9331,10.0103,54633.353121584,0
+NL.US,D,20110208,000000,10.0716,10.4925,10.0028,10.4097,32909.739944603,0
+NL.US,D,20110209,000000,10.4097,10.5077,10.3334,10.4342,24342.591513863,0
+NL.US,D,20110210,000000,10.3287,10.552,10.3287,10.5293,17842.387072547,0
+NL.US,D,20110211,000000,10.4634,11.1153,10.4634,10.9391,104612.63205229,0
+NL.US,D,20110214,000000,10.9701,11.0305,10.794,10.794,15917.698088044,0
+NL.US,D,20110215,000000,10.794,10.794,10.5482,10.7375,21463.520070968,0
+NL.US,D,20110216,000000,10.7375,10.8628,10.6622,10.8157,30111.350444797,0
+NL.US,D,20110218,000000,10.8789,11.1793,10.8789,11.1398,25333.068525744,0
+NL.US,D,20110222,000000,10.9467,11.0551,10.5557,10.7235,41578.802408721,0
+NL.US,D,20110223,000000,10.7235,10.8072,10.3927,10.7309,36508.579248223,0
+NL.US,D,20110224,000000,10.7874,10.794,10.5642,10.7545,26370.256136256,0
+NL.US,D,20110225,000000,10.7855,10.8308,10.6452,10.8148,16659.759643569,0
+NL.US,D,20110228,000000,10.795,10.9334,10.3183,10.4889,37465.084915645,0
+NL.US,D,20110301,000000,10.4813,10.8223,10.2279,10.7526,51677.846153655,0
+NL.US,D,20110302,000000,10.7526,10.9315,10.6216,10.7855,27011.465262918,0
+NL.US,D,20110303,000000,10.9778,11.4336,10.7931,10.8544,58301.196718636,0
+NL.US,D,20110304,000000,10.8986,10.8986,10.5604,10.6452,14477.100762083,0
+NL.US,D,20110307,000000,10.7365,11.2028,10.7365,10.9315,92739.647163891,0
+NL.US,D,20110308,000000,10.9155,11.2254,10.8458,10.9928,45034.325102903,0
+NL.US,D,20110309,000000,10.9542,11.0635,10.8308,11.056,24914.796347093,0
+NL.US,D,20110310,000000,10.6452,10.8713,10.373,10.7225,99244.098023264,0
+NL.US,D,20110311,000000,10.6914,10.7855,10.4813,10.7083,41932.316711996,0
+NL.US,D,20110314,000000,10.6216,11.0635,10.6216,10.7159,52287.207144887,0
+NL.US,D,20110315,000000,10.4049,10.6687,10.4049,10.4597,73173.214360054,0
+NL.US,D,20110316,000000,10.4813,10.5604,10.259,10.3033,89145.054278329,0
+NL.US,D,20110317,000000,10.4889,10.5048,10.0837,10.0837,29014.712981482,0
+NL.US,D,20110318,000000,10.1582,10.3202,9.89448,10.1799,100715.48188014,0
+NL.US,D,20110321,000000,10.3202,10.5755,10.259,10.5755,31830.088153517,0
+NL.US,D,20110322,000000,10.6142,10.7451,10.4889,10.5369,20998.537293686,0
+NL.US,D,20110323,000000,10.5454,10.7451,10.4681,10.7365,25263.002627798,0
+NL.US,D,20110324,000000,10.761,10.9626,10.6378,10.8374,68581.774835524,0
+NL.US,D,20110325,000000,10.9843,11.6032,10.8986,11.5504,67940.565708862,0
+NL.US,D,20110328,000000,11.6032,11.6032,11.2641,11.3093,26024.173064581,0
+NL.US,D,20110329,000000,11.2725,11.5824,11.2725,11.5204,9200.9263258024,0
+NL.US,D,20110330,000000,11.4252,11.5957,11.3733,11.558,18411.407092233,0
+NL.US,D,20110331,000000,11.4072,11.5824,11.4072,11.4872,19544.139109037,0
+NL.US,D,20110401,000000,11.5269,11.5957,11.4647,11.5729,10337.904760663,0
+NL.US,D,20110404,000000,11.6032,11.6032,11.3169,11.5429,22871.207656984,0
+NL.US,D,20110405,000000,11.4882,11.6748,11.1943,11.6748,17986.765286496,0
+NL.US,D,20110406,000000,11.72,11.72,11.3253,11.5729,22366.945512672,0
+NL.US,D,20110407,000000,11.5957,11.7604,11.5957,11.6352,11772.132459539,0
+NL.US,D,20110408,000000,11.6965,11.6965,11.2641,11.3574,27672.844875354,0
+NL.US,D,20110411,000000,11.3479,11.5729,11.2471,11.2556,20084.495806837,0
+NL.US,D,20110412,000000,11.2293,11.2773,11.1058,11.1595,31500.990754071,0
+NL.US,D,20110413,000000,11.1943,11.232,11.0229,11.0785,31241.959252571,0
+NL.US,D,20110414,000000,11.0314,11.0699,10.8928,10.9626,14394.295609963,0
+NL.US,D,20110415,000000,10.7526,11.3574,10.7526,11.3414,51295.668528493,0
+NL.US,D,20110418,000000,11.1398,11.3037,11.1398,11.2641,10412.217076667,0
+NL.US,D,20110419,000000,11.2556,11.4808,11.0785,11.0785,15041.874363712,0
+NL.US,D,20110420,000000,11.232,11.2386,11.1096,11.1624,11291.225614542,0
+NL.US,D,20110421,000000,10.9928,11.2028,10.8789,10.907,28620.857706661,0
+NL.US,D,20110425,000000,11.0399,11.0399,10.4445,10.5293,122757.57641142,0
+NL.US,D,20110426,000000,10.5293,10.8374,10.4964,10.7781,41292.169189848,0
+NL.US,D,20110427,000000,10.761,10.761,10.6216,10.7225,31973.404762953,0
+NL.US,D,20110428,000000,10.6838,10.7225,10.5755,10.6378,13988.762685485,0
+NL.US,D,20110429,000000,10.6772,11.0183,10.6772,11.0183,78024.746990597,0
+NL.US,D,20110502,000000,11.0229,12.6949,11.0229,12.3699,321609.90280637,0
+NL.US,D,20110503,000000,12.4218,12.7948,12.3361,12.6385,199368.26618891,0
+NL.US,D,20110504,000000,12.774,13.3213,12.0308,12.4415,123458.23539089,0
+NL.US,D,20110505,000000,12.4134,12.6543,12.2419,12.3276,62050.783863292,0
+NL.US,D,20110506,000000,12.5263,12.6177,12.3464,12.3935,36235.746888036,0
+NL.US,D,20110509,000000,12.3699,13.4447,12.3699,13.262,147241.36132569,0
+NL.US,D,20110510,000000,13.2536,14.2124,13.2536,13.9477,191521.94722342,0
+NL.US,D,20110511,000000,13.8601,14.1897,13.7368,13.8772,113133.06988441,0
+NL.US,D,20110512,000000,13.8328,13.8328,13.36,13.4692,78885.708251727,0
+NL.US,D,20110513,000000,13.6547,13.6547,13.1432,13.1678,20956.073113111,0
+NL.US,D,20110516,000000,13.1518,13.2751,12.741,12.741,42416.408370537,0
+NL.US,D,20110517,000000,12.5404,12.9116,12.5094,12.5706,22401.978461646,0
+NL.US,D,20110518,000000,12.548,12.774,12.548,12.7656,14003.625148685,0
+NL.US,D,20110519,000000,12.8504,13.6011,12.8334,13.3129,96493.480726604,0
+NL.US,D,20110520,000000,13.2685,13.2771,12.8965,12.9257,33858.814380425,0
+NL.US,D,20110523,000000,12.5706,12.8033,12.5706,12.5781,27039.066980292,0
+NL.US,D,20110524,000000,12.6327,13.1188,12.6252,12.9898,86334.987128866,0
+NL.US,D,20110525,000000,12.9341,13.715,12.9341,13.6095,83960.177830283,0
+NL.US,D,20110526,000000,13.5456,14.041,13.4692,13.715,48599.193062064,0
+NL.US,D,20110527,000000,13.8921,13.9006,13.7914,13.9006,20219.319580159,0
+NL.US,D,20110531,000000,14.203,14.9651,14.0458,14.8473,138042.55820892,0
+NL.US,D,20110601,000000,14.8436,14.8436,14.2275,14.2896,63810.924148071,0
+NL.US,D,20110602,000000,14.4376,14.8898,14.3142,14.5469,135560.52685439,0
+NL.US,D,20110603,000000,14.3838,14.578,13.9629,14.0014,75770.960606648,0
+NL.US,D,20110606,000000,14.0645,14.6618,13.9948,14.609,68039.294928695,0
+NL.US,D,20110607,000000,14.7418,14.951,14.3142,14.6948,82052.47451801,0
+NL.US,D,20110608,000000,14.7192,14.8898,14.6166,14.7721,50415.598386103,0
+NL.US,D,20110609,000000,14.7955,15.4963,14.7721,15.2468,87536.723439101,0
+NL.US,D,20110610,000000,15.2015,15.42,14.8039,15.0772,56174.802876409,0
+NL.US,D,20110613,000000,15.0772,15.1459,14.0175,14.0797,118230.89476228,0
+NL.US,D,20110614,000000,14.2351,14.967,14.1965,14.5534,73026.712937074,0
+NL.US,D,20110615,000000,14.4094,14.8191,14.1343,14.2275,75297.484993252,0
+NL.US,D,20110616,000000,14.2474,14.5723,13.7001,13.9506,41544.831064261,0
+NL.US,D,20110617,000000,14.0645,14.1965,12.7401,12.9898,169684.7423634,0
+NL.US,D,20110620,000000,12.6629,13.1056,12.6148,13.0434,55300.04075659,0
+NL.US,D,20110621,000000,13.1857,13.8772,12.825,13.831,52423.092522724,0
+NL.US,D,20110622,000000,13.7914,14.0014,13.4419,13.4476,61164.344093816,0
+NL.US,D,20110623,000000,13.2846,13.4024,12.7571,13.2225,86465.564484129,0
+NL.US,D,20110624,000000,13.2064,13.2922,13.0123,13.2922,237467.12899962,0
+NL.US,D,20110627,000000,13.2469,13.9091,13.0434,13.7453,36426.835700618,0
+NL.US,D,20110628,000000,13.8601,14.5534,13.8149,14.3584,79470.65233913,0
+NL.US,D,20110629,000000,14.4518,14.4518,13.8686,13.8921,30151.691416343,0
+NL.US,D,20110630,000000,14.0014,14.4771,13.945,14.2954,22958.259227161,0
+NL.US,D,20110701,000000,14.3519,14.9424,14.1343,14.8436,54546.301551408,0
+NL.US,D,20110705,000000,14.8821,14.983,14.1965,14.2896,97954.248538339,0
+NL.US,D,20110706,000000,14.334,14.7993,14.3283,14.7993,46480.230451437,0
+NL.US,D,20110707,000000,14.9124,15.341,14.7258,15.0856,67528.663157296,0
+NL.US,D,20110708,000000,14.788,14.9039,14.5534,14.6166,64052.969977341,0
+NL.US,D,20110711,000000,14.4857,14.8521,14.3358,14.7579,30522.191391847,0
+NL.US,D,20110712,000000,14.7258,15.1008,14.578,14.6241,43464.212026191,0
+NL.US,D,20110713,000000,14.7503,14.983,14.7192,14.951,49465.462345768,0
+NL.US,D,20110714,000000,14.9914,14.9914,14.4857,14.5704,25437.10576815,0
+NL.US,D,20110715,000000,14.7258,15.0216,14.641,14.9914,26360.701695626,0
+NL.US,D,20110718,000000,14.983,14.983,14.5619,14.6702,57977.407341761,0
+NL.US,D,20110719,000000,14.8624,15.3805,14.7446,15.1695,143911.10796421,0
+NL.US,D,20110720,000000,15.2468,15.2468,14.8521,14.9594,16707.531846715,0
+NL.US,D,20110721,000000,15.1072,15.2552,14.9039,15.0056,30902.245807982,0
+NL.US,D,20110722,000000,15.0772,15.0772,14.3669,14.8662,49932.568332077,0
+NL.US,D,20110725,000000,14.6241,14.7258,14.3669,14.3923,31293.977873774,0
+NL.US,D,20110726,000000,14.4159,14.4159,13.7302,13.9732,41008.720784518,0
+NL.US,D,20110727,000000,13.8846,13.8846,13.2846,13.6595,74748.635459337,0
+NL.US,D,20110728,000000,13.7376,14.0458,13.2027,13.863,56134.461904863,0
+NL.US,D,20110729,000000,13.6275,14.0362,13.5654,14.0137,39377.034645974,0
+NL.US,D,20110801,000000,14.2351,14.9594,14.0091,14.2746,76725.343065042,0
+NL.US,D,20110802,000000,14.2397,14.3208,13.2526,13.3223,31321.579591147,0
+NL.US,D,20110803,000000,13.2225,13.2771,11.9857,12.7796,86694.871059227,0
+NL.US,D,20110804,000000,12.4011,12.6215,11.8613,11.962,121108.90460065,0
+NL.US,D,20110805,000000,12.1242,12.1957,11.1199,11.5485,81547.150769184,0
+NL.US,D,20110808,000000,10.8241,10.9334,9.39898,9.94438,127180.22081817,0
+NL.US,D,20110809,000000,10.2778,10.2778,9.61747,9.92736,156807.47960443,0
+NL.US,D,20110810,000000,9.72676,9.7899,9.04857,9.29913,137506.44792919,0
+NL.US,D,20110811,000000,9.43101,10.6216,9.43101,9.9528,88344.604474516,0
+NL.US,D,20110812,000000,9.99902,10.7235,9.96893,10.4747,86041.984282907,0
+NL.US,D,20110815,000000,10.5454,10.552,10.193,10.3955,28439.323334708,0
+NL.US,D,20110816,000000,10.2101,10.4889,10.1168,10.177,43810.295097867,0
+NL.US,D,20110817,000000,10.2864,10.4671,10.0923,10.2014,57058.057832341,0
+NL.US,D,20110818,000000,9.77385,10.193,9.67967,9.83605,116471.81608201,0
+NL.US,D,20110819,000000,9.62878,10.0612,9.62878,9.77766,36531.934547538,0
+NL.US,D,20110822,000000,9.8276,10.0999,9.53278,9.78146,57702.451772547,0
+NL.US,D,20110823,000000,9.96042,10.5604,9.88977,10.4445,51270.190020149,0
+NL.US,D,20110824,000000,10.3183,10.552,10.2713,10.4285,32538.178364583,0
+NL.US,D,20110825,000000,10.5369,10.5369,9.86709,9.94438,72724.155650486,0
+NL.US,D,20110826,000000,10.0037,10.5784,9.8879,10.4992,25658.981111646,0
+NL.US,D,20110829,000000,10.568,11.0191,10.5293,10.957,47950.552703801,0
+NL.US,D,20110830,000000,10.8223,11.1294,10.5246,11.0258,28740.819016782,0
+NL.US,D,20110831,000000,11.1453,11.7727,11.0097,11.7568,64222.826699636,0
+NL.US,D,20110901,000000,11.7342,11.8367,10.8996,10.956,35977.776991052,0
+NL.US,D,20110902,000000,10.7648,11.0738,10.3372,10.4078,40677.500176044,0
+NL.US,D,20110906,000000,10.1243,10.6565,10.1243,10.6187,30078.440704852,0
+NL.US,D,20110907,000000,10.7055,10.7055,10.438,10.6187,26116.532657329,0
+NL.US,D,20110908,000000,10.4992,10.8854,10.4992,10.5933,34481.976230344,0
+NL.US,D,20110909,000000,10.4616,10.4616,9.98952,10.1846,51000.542473506,0
+NL.US,D,20110912,000000,10.193,10.4992,9.9811,10.438,18455.994481836,0
+NL.US,D,20110913,000000,10.5557,10.5557,10.2495,10.3891,16871.018941924,0
+NL.US,D,20110914,000000,10.4992,10.925,10.3447,10.7356,41553.323900376,0
+NL.US,D,20110915,000000,10.8789,10.8928,10.2646,10.4136,59932.882857179,0
+NL.US,D,20110916,000000,10.4539,10.5331,9.97368,10.1073,54763.930476849,0
+NL.US,D,20110919,000000,9.93409,10.4464,9.54313,10.422,132598.65025938,0
+NL.US,D,20110920,000000,10.4907,10.4907,10.0537,10.0688,22029.355277112,0
+NL.US,D,20110921,000000,10.0122,10.2176,9.62878,9.72306,59427.559108352,0
+NL.US,D,20110922,000000,9.64483,9.64483,9.15595,9.34435,86039.861073879,0
+NL.US,D,20110923,000000,9.82475,9.91795,9.55064,9.8163,89485.829327432,0
+NL.US,D,20110926,000000,9.96695,10.0367,9.5101,9.66742,84766.997261182,0
+NL.US,D,20110927,000000,9.66742,10.5331,9.5101,10.3447,73502.311759499,0
+NL.US,D,20110928,000000,10.3522,10.4992,10.2101,10.2101,37391.834204155,0
+NL.US,D,20110929,000000,10.422,10.4691,10.0282,10.1553,26237.555571964,0
+NL.US,D,20110930,000000,9.9228,10.0357,9.81915,9.85206,16044.029025251,0
+NL.US,D,20111003,000000,9.73056,9.75411,9.47057,9.53458,80811.458840744,0
+NL.US,D,20111004,000000,9.35188,9.80025,9.13993,9.72306,80917.619292178,0
+NL.US,D,20111005,000000,9.7918,9.82475,9.55908,9.72306,60673.88280819,0
+NL.US,D,20111006,000000,9.68156,10.7517,9.68156,10.5859,75141.429129643,0
+NL.US,D,20111007,000000,10.5784,10.5784,10.0829,10.3287,52240.496546257,0
+NL.US,D,20111010,000000,10.5407,11.3959,10.4616,11.3574,78412.232638331,0
+NL.US,D,20111011,000000,11.2716,11.3574,11.0258,11.1453,63978.657661337,0
+NL.US,D,20111012,000000,11.1926,11.5862,11.1144,11.5372,70417.289040821,0
+NL.US,D,20111013,000000,11.3959,11.6079,11.2452,11.459,42954.641859307,0
+NL.US,D,20111014,000000,11.5062,11.5862,11.427,11.5694,45465.336535726,0
+NL.US,D,20111017,000000,11.5231,11.6324,11.0738,11.0973,20431.640483027,0
+NL.US,D,20111018,000000,11.1926,11.3959,10.8544,11.2151,32612.490680587,0
+NL.US,D,20111019,000000,11.168,11.168,10.7356,10.7422,16908.175099926,0
+NL.US,D,20111020,000000,10.7978,10.7978,10.193,10.3287,26300.190238309,0
+NL.US,D,20111021,000000,10.5331,10.941,10.146,10.438,38334.53901289,0
+NL.US,D,20111024,000000,10.5859,10.908,10.4992,10.908,45656.425348308,0
+NL.US,D,20111025,000000,10.8911,10.8911,10.5435,10.568,25801.236116568,0
+NL.US,D,20111026,000000,10.6499,11.201,10.5246,11.1521,13849.692494107,0
+NL.US,D,20111027,000000,11.5532,11.64,11.1521,11.4666,58323.490413437,0
+NL.US,D,20111028,000000,11.4441,12.3322,11.3027,11.8199,60018.872822841,0
+NL.US,D,20111031,000000,11.5807,11.7482,11.4044,11.427,22031.47848614,0
+NL.US,D,20111101,000000,10.9305,11.7332,10.9305,11.3101,39489.564724496,0
+NL.US,D,20111102,000000,11.4666,11.7181,11.3083,11.5146,16303.06052675,0
+NL.US,D,20111103,000000,11.6701,11.8435,11.3686,11.8358,30962.7572653,0
+NL.US,D,20111104,000000,11.6135,11.6135,11.1209,11.2734,11578.920437929,0
+NL.US,D,20111107,000000,11.2802,11.3159,10.5331,10.7771,26679.183049929,0
+NL.US,D,20111108,000000,10.7845,11.0258,10.4059,10.9956,29998.820366277,0
+NL.US,D,20111109,000000,10.6772,10.9147,10.2176,10.2176,28845.917863701,0
+NL.US,D,20111110,000000,10.2873,10.6142,10.0348,10.3372,27926.568354282,0
+NL.US,D,20111111,000000,10.4304,10.7196,10.3522,10.6745,42900.500029076,0
+NL.US,D,20111114,000000,10.6895,10.8223,10.4992,10.6745,22776.724855209,0
+NL.US,D,20111115,000000,10.6499,11.0437,10.6103,10.9871,11274.239942312,0
+NL.US,D,20111116,000000,10.908,11.0032,10.7055,10.7055,18064.262416044,0
+NL.US,D,20111117,000000,10.7771,10.8544,10.4059,10.6745,13028.010600005,0
+NL.US,D,20111118,000000,10.7563,10.7563,10.375,10.471,13111.877356639,0
+NL.US,D,20111121,000000,10.2787,10.2787,10.1319,10.1638,15252.072057552,0
+NL.US,D,20111122,000000,10.1243,10.1846,9.7918,9.8163,23923.257730698,0
+NL.US,D,20111123,000000,9.7918,9.7918,9.14747,9.37637,44148.946937943,0
+NL.US,D,20111125,000000,9.41594,9.55253,9.19457,9.19457,16462.301203902,0
+NL.US,D,20111128,000000,9.51769,9.78516,9.43195,9.61188,25277.865090998,0
+NL.US,D,20111129,000000,9.67027,10.0103,9.65327,9.88505,20969.873971797,0
+NL.US,D,20111130,000000,10.324,10.8317,10.324,10.7781,37290.981775293,0
+NL.US,D,20111201,000000,10.6378,10.6772,10.2873,10.3532,48512.141491888,0
+NL.US,D,20111202,000000,10.2251,10.3607,10.1695,10.2572,20363.697794109,0
+NL.US,D,20111205,000000,10.4152,10.471,10.0262,10.3899,28053.960896003,0
+NL.US,D,20111206,000000,10.3824,10.7479,10.2251,10.6696,16214.947352059,0
+NL.US,D,20111207,000000,10.6696,10.7235,10.4558,10.6142,18726.703632993,0
+NL.US,D,20111208,000000,10.5096,10.5888,9.9228,9.93864,44004.568723992,0
+NL.US,D,20111209,000000,10.0593,10.4239,10.0593,10.2101,28204.708737039,0
+NL.US,D,20111212,000000,10.0348,10.0348,9.68441,9.90014,22465.674732506,0
+NL.US,D,20111213,000000,10.0518,10.1054,9.81155,9.88505,14034.411679602,0
+NL.US,D,20111214,000000,9.74185,10.2101,9.66277,10.0894,26651.581332558,0
+NL.US,D,20111215,000000,10.192,10.3532,9.98764,10.1761,19830.772327909,0
+NL.US,D,20111216,000000,10.2957,10.9636,10.2251,10.9061,98928.801482505,0
+NL.US,D,20111219,000000,10.8694,11.184,10.7235,10.7394,21766.077357555,0
+NL.US,D,20111220,000000,10.9711,11.2471,10.7894,10.877,46748.816393566,0
+NL.US,D,20111221,000000,10.861,11.0097,10.7479,10.9863,12814.628092622,0
+NL.US,D,20111222,000000,11.0258,11.2244,11.0032,11.1934,10776.347425086,0
+NL.US,D,20111223,000000,11.2556,11.3423,11.0738,11.2019,5715.6787052175,0
+NL.US,D,20111227,000000,11.0973,11.1067,10.9787,11.0586,10724.328803883,0
+NL.US,D,20111228,000000,11.0428,11.0428,10.6056,10.6612,9473.7586859883,0
+NL.US,D,20111229,000000,10.6772,10.877,10.0348,10.4558,41218.918478358,0
+NL.US,D,20111230,000000,10.3682,10.502,10.2251,10.2873,21528.277946342,0
+NL.US,D,20120103,000000,10.63,10.63,10.3457,10.5096,10728.575221941,0
+NL.US,D,20120104,000000,10.502,10.6216,10.4239,10.4239,10143.631134538,0
+NL.US,D,20120105,000000,10.3607,10.4935,10.3118,10.4323,7043.7459526594,0
+NL.US,D,20120106,000000,10.3899,10.568,10.3899,10.4399,25064.482583615,0
+NL.US,D,20120109,000000,10.518,10.5265,10.3296,10.3899,21425.302308451,0
+NL.US,D,20120110,000000,10.5746,10.6462,10.4323,10.6462,20448.626155256,0
+NL.US,D,20120111,000000,10.5811,10.6612,10.5811,10.6612,5277.2360407942,0
+NL.US,D,20120112,000000,10.7093,10.7093,10.4239,10.5972,5629.6887395557,0
+NL.US,D,20120113,000000,10.3899,10.4484,10.3118,10.3984,15816.845659182,0
+NL.US,D,20120117,000000,10.4832,10.4832,10.325,10.3485,13956.914550055,0
+NL.US,D,20120118,000000,10.3607,10.7017,10.3607,10.6696,6968.3720321411,0
+NL.US,D,20120119,000000,10.6696,10.6696,10.4558,10.5585,9376.0910706689,0
+NL.US,D,20120120,000000,10.5096,10.6696,10.4078,10.6462,15069.476081086,0
+NL.US,D,20120123,000000,10.6462,10.7479,10.551,10.7394,12376.1854282,0
+NL.US,D,20120124,000000,10.63,11.0663,10.6216,11.0258,11076.781502644,0
+NL.US,D,20120125,000000,10.9787,11.1934,10.9787,11.153,14014.241193829,0
+NL.US,D,20120126,000000,11.2104,11.3046,11.1067,11.2386,27885.165778223,0
+NL.US,D,20120127,000000,11.1453,11.3101,11.1453,11.232,24134.517029051,0
+NL.US,D,20120130,000000,11.0973,11.5024,11.0097,11.0663,19551.570340638,0
+NL.US,D,20120131,000000,11.0361,11.1076,10.9315,10.9645,11968.529294691,0
+NL.US,D,20120201,000000,11.0889,11.3188,11.0586,11.2386,22579.266415541,0
+NL.US,D,20120202,000000,11.2641,11.3423,11.1453,11.2556,38391.865656665,0
+NL.US,D,20120203,000000,11.4704,11.8274,11.184,11.7877,59910.589162378,0
+NL.US,D,20120206,000000,11.7877,11.9055,11.7002,11.8971,11246.638224939,0
+NL.US,D,20120207,000000,11.9629,12.0855,11.8283,12.0205,20250.106111073,0
+NL.US,D,20120208,000000,12.0855,12.1561,11.7407,12.0677,17516.474486644,0
+NL.US,D,20120209,000000,12.1232,12.1232,11.8763,12.0119,14264.779859215,0
+NL.US,D,20120210,000000,11.8189,11.962,11.7162,11.7162,13647.987636382,0
+NL.US,D,20120213,000000,11.8971,12.692,11.8971,12.4934,27808.73025319,0
+NL.US,D,20120214,000000,12.4142,12.4321,12.2889,12.3737,18578.079000985,0
+NL.US,D,20120215,000000,12.2956,12.5104,12.1777,12.2013,21399.823800107,0
+NL.US,D,20120216,000000,12.2013,12.7863,12.1599,12.5414,21944.426915965,0
+NL.US,D,20120217,000000,12.5339,12.628,12.3332,12.3643,8778.4077290942,0
+NL.US,D,20120221,000000,12.3973,12.4679,12.0093,12.0902,10123.460648766,0
+NL.US,D,20120222,000000,12.0939,12.1486,11.9159,12.0431,38067.014675277,0
+NL.US,D,20120223,000000,12.0902,12.351,11.8971,12.351,8717.8962717767,0
+NL.US,D,20120224,000000,12.3407,12.3407,12.0045,12.0205,11335.813004145,0
+NL.US,D,20120227,000000,11.9489,12.0939,11.7568,12.06,5487.433734634,0
+NL.US,D,20120228,000000,12.0365,12.0431,11.9961,12.0205,2462.9224732735,0
+NL.US,D,20120229,000000,12.1034,12.1242,11.7303,11.7378,15465.454564935,0
+NL.US,D,20120301,000000,11.8698,11.9075,11.7002,11.7087,14023.795634458,0
+NL.US,D,20120302,000000,11.7162,11.7482,10.8345,11.0615,36551.043428796,0
+NL.US,D,20120305,000000,11.0615,11.3008,10.9645,11.2943,12595.937562669,0
+NL.US,D,20120306,000000,11.2847,11.4525,11.2424,11.3008,18793.584717397,0
+NL.US,D,20120307,000000,11.4195,11.5317,11.331,11.4759,6219.94084953,0
+NL.US,D,20120308,000000,11.524,11.524,11.2349,11.315,6094.6715168376,0
+NL.US,D,20120309,000000,11.315,11.6833,11.315,11.445,24171.673187054,0
+NL.US,D,20120312,000000,11.3075,11.3733,11.1634,11.2847,11274.239942312,0
+NL.US,D,20120313,000000,11.331,11.5005,11.3075,11.4845,8307.0553247264,0
+NL.US,D,20120314,000000,11.4364,11.4364,11.2509,11.2603,17575.924339447,0
+NL.US,D,20120315,000000,11.2509,11.331,11.2057,11.3075,12854.969064167,0
+NL.US,D,20120316,000000,11.3564,11.5165,11.1878,11.46,25198.244752423,0
+NL.US,D,20120319,000000,11.3809,11.7482,11.3809,11.6833,13759.456110387,0
+NL.US,D,20120320,000000,11.5401,11.6767,11.4044,11.5005,10628.784397592,0
+NL.US,D,20120321,000000,11.5807,11.8199,11.427,11.5891,20775.600345673,0
+NL.US,D,20120322,000000,11.5081,11.5561,11.2689,11.46,6510.8204864597,0
+NL.US,D,20120323,000000,11.3959,11.8444,11.3733,11.8367,11772.132459539,0
+NL.US,D,20120326,000000,11.9884,12.4679,11.9159,12.4038,18419.899928348,0
+NL.US,D,20120327,000000,12.3643,12.483,12.11,12.1306,15845.508981069,0
+NL.US,D,20120328,000000,12.2118,12.2118,11.9629,12.0365,9107.5051285403,0
+NL.US,D,20120329,000000,11.8981,12.0939,11.8444,12.0119,5958.7861390018,0
+NL.US,D,20120330,000000,12.1561,12.1561,11.9075,11.9244,13038.626645149,0
+NL.US,D,20120402,000000,11.9422,12.1306,11.8613,12.0045,29850.195734269,0
+NL.US,D,20120403,000000,12.0365,12.0365,11.7087,11.7482,35553.135185315,0
+NL.US,D,20120404,000000,11.6287,11.7727,11.3649,11.5475,29979.711485019,0
+NL.US,D,20120405,000000,11.5561,11.6606,11.4364,11.6606,11248.761433968,0
+NL.US,D,20120409,000000,11.6032,11.7482,11.1813,11.7482,42587.326697346,0
+NL.US,D,20120410,000000,11.7332,11.9159,11.445,11.7803,46929.289161005,0
+NL.US,D,20120411,000000,11.9075,11.9338,11.7407,11.9338,30757.867594031,0
+NL.US,D,20120412,000000,11.8839,11.9244,11.5165,11.7955,45355.991270749,0
+NL.US,D,20120413,000000,11.7162,11.8113,10.8986,11.0918,29862.934988441,0
+NL.US,D,20120416,000000,11.1313,11.2198,10.5726,11.0531,92585.714509311,0
+NL.US,D,20120417,000000,11.2208,11.9244,11.1228,11.8688,71173.151455032,0
+NL.US,D,20120418,000000,11.6907,11.6907,11.1962,11.3234,28438.261730195,0
+NL.US,D,20120419,000000,11.2943,11.2943,10.7894,10.8026,29488.188594879,0
+NL.US,D,20120420,000000,11.0191,11.3479,10.8986,11.2349,37965.100641899,0
+NL.US,D,20120423,000000,10.941,10.9645,10.5482,10.6029,30111.350444797,0
+NL.US,D,20120424,000000,10.5868,10.811,10.4681,10.7809,9262.4993876342,0
+NL.US,D,20120425,000000,10.9155,11.0361,10.8026,10.8195,19500.613323948,0
+NL.US,D,20120426,000000,10.843,11.7087,10.843,11.524,27456.277554428,0
+NL.US,D,20120427,000000,11.5081,11.5807,11.2847,11.5317,28064.576941146,0
+NL.US,D,20120430,000000,11.4759,11.5165,11.1962,11.2603,12777.471934621,0
+NL.US,D,20120501,000000,11.1634,11.6409,10.8487,10.8893,54076.010751555,0
+NL.US,D,20120502,000000,10.877,11.4845,10.877,11.0191,44332.604518923,0
+NL.US,D,20120503,000000,11.0596,11.3669,10.7122,10.9937,54976.251379717,0
+NL.US,D,20120504,000000,10.9806,11.0041,10.4445,10.8026,72095.685777995,0
+NL.US,D,20120507,000000,10.6358,10.8986,10.5726,10.843,22231.060134836,0
+NL.US,D,20120508,000000,10.8026,10.9315,10.7469,10.892,68400.240463571,0
+NL.US,D,20120509,000000,10.8393,10.8741,10.324,10.3636,31270.62257446,0
+NL.US,D,20120510,000000,10.5077,10.7855,10.243,10.6716,104702.86843601,0
+NL.US,D,20120511,000000,10.6772,10.9806,10.2826,10.3409,138725.16991165,0
+NL.US,D,20120514,000000,10.3711,10.5652,10.2449,10.3485,31126.244360509,0
+NL.US,D,20120515,000000,10.4117,10.4445,10.2523,10.3636,28875.642790103,0
+NL.US,D,20120516,000000,10.4445,10.4445,9.9228,9.96408,34268.593722961,0
+NL.US,D,20120517,000000,10.1865,10.3485,9.07495,9.51484,92449.829131477,0
+NL.US,D,20120518,000000,9.45926,10.0876,9.45926,9.83045,33682.588031044,0
+NL.US,D,20120521,000000,9.95666,10.3636,9.64387,10.2741,28997.727309253,0
+NL.US,D,20120522,000000,10.1647,10.2685,9.85962,10.0443,38410.974537923,0
+NL.US,D,20120523,000000,9.90766,10.2128,9.77195,10.1647,20827.618966876,0
+NL.US,D,20120524,000000,10.1789,10.1789,9.88505,10.0829,21493.244997369,0
+NL.US,D,20120525,000000,10.0876,10.113,9.76635,9.9038,18061.0776025,0
+NL.US,D,20120529,000000,9.98021,10.1327,9.98021,10.0037,14861.401596274,0
+NL.US,D,20120530,000000,9.92557,10.0574,9.60248,9.82191,29705.817520318,0
+NL.US,D,20120531,000000,9.79464,9.93023,9.7635,9.77955,15387.957435388,0
+NL.US,D,20120601,000000,9.57798,10.1761,9.57798,10.0876,32282.331676627,0
+NL.US,D,20120604,000000,10.1534,10.3485,9.84636,9.92557,18885.944310145,0
+NL.US,D,20120605,000000,9.9038,10.049,9.68346,9.69192,30187.785969831,0
+NL.US,D,20120606,000000,9.79645,10.049,9.75695,9.98397,22917.918255616,0
+NL.US,D,20120607,000000,10.0725,10.2985,9.91053,10.2014,31314.148359547,0
+NL.US,D,20120608,000000,10.032,10.4371,10.032,10.2816,23088.836582425,0
+NL.US,D,20120611,000000,10.4294,10.5171,10.1761,10.3062,53769.20704691,0
+NL.US,D,20120612,000000,10.3062,10.3062,9.99239,10.0235,19855.189231738,0
+NL.US,D,20120613,000000,10.0649,10.145,9.74185,9.79085,14378.371542248,0
+NL.US,D,20120614,000000,9.85481,10.193,9.75032,10.0404,16601.371395281,0
+NL.US,D,20120615,000000,10.0235,10.0725,9.74185,10.0404,40677.500176044,0
+NL.US,D,20120618,000000,9.91053,9.97536,9.67597,9.85481,16032.351375593,0
+NL.US,D,20120619,000000,9.75695,10.2261,9.75695,10.1045,20662.008662639,0
+NL.US,D,20120620,000000,9.99239,10.0649,9.72487,10.0075,34884.324341279,0
+NL.US,D,20120621,000000,9.9038,10.0404,9.59487,9.59487,21810.664747158,0
+NL.US,D,20120622,000000,9.63733,9.75695,9.60248,9.64483,227099.49931256,0
+NL.US,D,20120625,000000,9.57798,10.0235,9.49879,9.9038,16570.584864365,0
+NL.US,D,20120626,000000,9.94339,10.096,9.71641,9.99239,7108.5038280342,0
+NL.US,D,20120627,000000,9.99239,10.2515,9.95181,10.049,16967.624952728,0
+NL.US,D,20120628,000000,9.88692,10.0725,9.79645,9.96893,9940.8646722988,0
+NL.US,D,20120629,000000,10.113,10.1761,9.96042,10.0801,27440.353486713,0
+NL.US,D,20120702,000000,10.1695,10.1695,9.78146,10.0876,29723.864797063,0
+NL.US,D,20120703,000000,9.97536,10.0725,9.96042,10,17895.467298264,0
+NL.US,D,20120705,000000,10.0649,10.0876,9.91053,10.015,18036.660698671,0
+NL.US,D,20120706,000000,9.89448,10.0235,9.70796,9.84636,16217.07056109,0
+NL.US,D,20120709,000000,9.78146,9.96042,9.75695,9.92557,7120.1814776921,0
+NL.US,D,20120710,000000,9.94339,10.0801,9.89448,10,12965.375933658,0
+NL.US,D,20120711,000000,10.0404,10.0725,9.81345,9.88692,13835.89163542,0
+NL.US,D,20120712,000000,9.77385,10.0876,9.77385,10.015,13547.135207519,0
+NL.US,D,20120713,000000,9.93409,10.2014,9.93409,10.1695,25545.389428612,0
+NL.US,D,20120716,000000,10.1695,10.2185,9.96042,10.0404,17316.892837947,0
+NL.US,D,20120717,000000,10.032,10.145,9.97536,10.0649,13125.678215324,0
+NL.US,D,20120718,000000,10,10.1225,9.94339,10.0404,11570.427601814,0
+NL.US,D,20120719,000000,10.049,10.1045,9.95181,9.97536,4641.3349367033,0
+NL.US,D,20120720,000000,9.92557,10.0075,9.59487,9.60248,31366.16698075,0
+NL.US,D,20120723,000000,9.46586,9.47434,8.90812,9.31326,25675.966783877,0
+NL.US,D,20120724,000000,9.38579,9.61188,9.2558,9.35188,27251.38788316,0
+NL.US,D,20120725,000000,9.44985,9.46586,9.18421,9.21624,26549.66729918,0
+NL.US,D,20120726,000000,9.33682,9.38579,9.18421,9.22378,5965.1557660879,0
+NL.US,D,20120727,000000,9.28029,9.67597,9.03727,9.53183,42577.772256716,0
+NL.US,D,20120730,000000,9.48941,9.67597,9.39334,9.65146,14368.81710162,0
+NL.US,D,20120731,000000,9.49879,9.65146,9.49879,9.54029,13891.095070166,0
+NL.US,D,20120801,000000,9.56288,9.86246,9.29724,9.30572,19963.472892202,0
+NL.US,D,20120802,000000,9.28029,9.33682,9.21624,9.21624,11865.553656801,0
+NL.US,D,20120803,000000,9.33682,10.1376,9.33682,9.9038,32668.755719847,0
+NL.US,D,20120806,000000,9.60248,9.75695,9.29724,9.38579,16176.729589544,0
+NL.US,D,20120807,000000,9.38579,9.67597,9.2558,9.48187,23985.892397044,0
+NL.US,D,20120808,000000,9.41781,9.79085,9.34435,9.55718,37391.834204155,0
+NL.US,D,20120809,000000,9.62878,9.96042,9.54874,9.91053,13553.504834605,0
+NL.US,D,20120810,000000,9.89448,9.9038,9.50733,9.61188,31617.767250649,0
+NL.US,D,20120813,000000,9.54029,9.62032,9.41028,9.62032,16253.165114577,0
+NL.US,D,20120814,000000,9.62878,9.77385,9.54874,9.74185,8132.9521843742,0
+NL.US,D,20120815,000000,9.70796,9.80499,9.48941,9.70036,38853.663620404,0
+NL.US,D,20120816,000000,9.67597,9.9038,9.60248,9.84636,34020.178266605,0
+NL.US,D,20120817,000000,9.86994,10.0725,9.79645,10.0649,48032.296251406,0
+NL.US,D,20120820,000000,10.096,10.096,10.0235,10.0725,4209.2618993662,0
+NL.US,D,20120821,000000,10.015,10.096,9.88692,9.92557,25166.396616993,0
+NL.US,D,20120822,000000,9.86246,9.9038,9.86246,9.86994,1808.9740924389,0
+NL.US,D,20120823,000000,9.77385,9.97536,9.66837,9.78146,16227.686606233,0
+NL.US,D,20120824,000000,9.71641,9.99239,9.69192,9.84636,44092.681898682,0
+NL.US,D,20120827,000000,9.88692,10.0075,9.79085,9.94339,18874.266660487,0
+NL.US,D,20120828,000000,9.98397,10.0649,9.73341,9.75695,18349.834030402,0
+NL.US,D,20120829,000000,9.76635,10.0075,9.76635,9.87936,20157.746518326,0
+NL.US,D,20120830,000000,9.86246,9.86246,9.47434,9.47434,13325.259864021,0
+NL.US,D,20120831,000000,9.60248,9.67597,9.36035,9.4263,25409.504050777,0
+NL.US,D,20120904,000000,9.38579,9.68346,9.36035,9.57039,26527.373604379,0
+NL.US,D,20120905,000000,9.65707,9.71451,9.52708,9.54409,23645.11734794,0
+NL.US,D,20120906,000000,9.66552,9.77195,9.48471,9.67406,23338.313643295,0
+NL.US,D,20120907,000000,9.71451,9.71451,9.49318,9.61662,19440.101866631,0
+NL.US,D,20120910,000000,9.64957,9.68907,9.39521,9.53554,17038.752455189,0
+NL.US,D,20120911,000000,9.50163,9.57419,9.42912,9.47622,11794.42615434,0
+NL.US,D,20120912,000000,9.52708,9.57419,9.5101,9.55253,6032.0368504915,0
+NL.US,D,20120913,000000,9.59964,9.59964,9.40464,9.5101,38483.163644898,0
+NL.US,D,20120914,000000,9.54409,9.59117,9.47622,9.50163,24651.518427536,0
+NL.US,D,20120917,000000,9.48471,9.55253,9.47622,9.52708,21418.932681365,0
+NL.US,D,20120918,000000,9.47622,9.52708,9.40464,9.42912,27430.799046084,0
+NL.US,D,20120919,000000,9.5101,9.68156,9.46116,9.63448,27737.602750728,0
+NL.US,D,20120920,000000,9.61662,9.64957,9.47622,9.50163,28328.916465216,0
+NL.US,D,20120921,000000,9.59964,9.59964,9.43759,9.48471,57874.43170387,0
+NL.US,D,20120924,000000,9.42066,9.50163,9.35376,9.45268,17417.74526681,0
+NL.US,D,20120925,000000,9.48471,9.48471,9.40464,9.40464,20717.212097385,0
+NL.US,D,20120926,000000,9.46116,9.47622,9.29913,9.39521,21283.04730353,0
+NL.US,D,20120927,000000,9.47622,9.54409,9.43759,9.47622,20699.164820641,0
+NL.US,D,20120928,000000,9.42066,9.51769,9.37919,9.38767,9630.8761541109,0
+NL.US,D,20121001,000000,9.42066,9.43759,9.08624,9.23884,19021.829687981,0
+NL.US,D,20121002,000000,9.25674,9.37919,9.19175,9.37073,14988.794137995,0
+NL.US,D,20121003,000000,9.43759,9.45268,9.29913,9.41217,7835.7029203586,0
+NL.US,D,20121004,000000,9.46116,9.49318,9.40464,9.49318,14374.125124191,0
+NL.US,D,20121005,000000,9.5101,9.53554,9.28124,9.29913,21667.348137721,0
+NL.US,D,20121008,000000,9.28124,9.28124,9.11922,9.15877,13620.385919008,0
+NL.US,D,20121009,000000,9.19175,9.26522,9.11922,9.11922,7092.5797603191,0
+NL.US,D,20121010,000000,9.18421,9.18421,9.09472,9.09472,13855.000516677,0
+NL.US,D,20121011,000000,9.15877,9.15877,9.09472,9.10226,17510.104859558,0
+NL.US,D,20121012,000000,9.10226,9.15877,9.08624,9.08624,17425.17649841,0
+NL.US,D,20121015,000000,9.10226,9.13241,9.08624,9.09472,13756.271296844,0
+NL.US,D,20121016,000000,9.17573,9.17573,8.88109,8.98639,32133.707044619,0
+NL.US,D,20121017,000000,8.97887,9.02125,8.95437,8.98639,19880.667740083,0
+NL.US,D,20121018,000000,8.97132,8.98639,8.82401,8.87176,27923.383540738,0
+NL.US,D,20121019,000000,8.82401,8.83229,8.66905,8.7265,17585.478780076,0
+NL.US,D,20121022,000000,8.69994,8.71727,8.50486,8.53764,23349.991292954,0
+NL.US,D,20121023,000000,8.51381,8.58662,8.34925,8.50486,49103.455206376,0
+NL.US,D,20121024,000000,8.51381,8.53067,8.39173,8.48791,9428.1096918716,0
+NL.US,D,20121025,000000,8.57843,8.64445,8.55422,8.57843,8322.9793924415,0
+NL.US,D,20121026,000000,8.56317,8.61177,8.33381,8.39173,14178.789893553,0
+NL.US,D,20121031,000000,8.36602,8.39173,8.25213,8.30922,8707.2802266333,0
+NL.US,D,20121101,000000,8.34925,8.60377,8.34153,8.57843,15041.874363712,0
+NL.US,D,20121102,000000,8.69994,8.69994,8.53764,8.59463,26565.591366895,0
+NL.US,D,20121105,000000,8.59463,8.97132,8.59463,8.83229,37035.135087336,0
+NL.US,D,20121106,000000,8.82401,9.13241,8.78255,9.02125,21867.991390931,0
+NL.US,D,20121107,000000,8.95437,8.95437,8.52181,8.52181,36443.821372847,0
+NL.US,D,20121108,000000,8.53067,8.82401,8.46492,8.48085,20030.353976606,0
+NL.US,D,20121109,000000,8.51381,8.53764,8.25213,8.28481,28272.651425957,0
+NL.US,D,20121112,000000,8.33381,8.60377,8.33381,8.53067,33712.312957446,0
+NL.US,D,20121113,000000,8.33381,8.58662,8.33381,8.53764,32346.027947487,0
+NL.US,D,20121114,000000,8.53764,8.54603,8.2106,8.25213,61102.771031985,0
+NL.US,D,20121115,000000,8.23556,8.30922,8.17019,8.24347,21252.260772613,0
+NL.US,D,20121116,000000,8.21925,8.31788,8.18658,8.25213,27414.874978368,0
+NL.US,D,20121119,000000,8.31788,8.46492,8.26843,8.46492,16333.847057667,0
+NL.US,D,20121120,000000,8.42348,8.43138,8.33381,8.40662,12033.287170068,0
+NL.US,D,20121121,000000,8.41462,8.46492,8.37469,8.43138,5529.8979152077,0
+NL.US,D,20121123,000000,8.44024,8.59463,8.44024,8.57843,11274.239942312,0
+NL.US,D,20121126,000000,8.56317,8.56317,8.45701,8.50486,19132.236557472,0
+NL.US,D,20121127,000000,8.52181,8.64445,8.44024,8.53764,34299.380253877,0
+NL.US,D,20121128,000000,8.53067,8.59463,8.53067,8.59463,10711.589549711,0
+NL.US,D,20121129,000000,8.65257,8.79912,8.65257,8.75025,20038.846812721,0
+NL.US,D,20121130,000000,8.73384,8.743,8.65257,8.743,22322.35812307,0
+NL.US,D,20121203,000000,8.73384,8.743,8.66,8.73384,14666.066365636,0
+NL.US,D,20121204,000000,8.743,8.743,8.57843,8.62722,24566.590066389,0
+NL.US,D,20121205,000000,8.67348,8.72284,8.62262,8.69721,18789.33829934,0
+NL.US,D,20121206,000000,8.72284,8.74016,8.64822,8.70541,10500.330251357,0
+NL.US,D,20121207,000000,8.72284,8.72284,8.59905,8.62262,13925.066414625,0
+NL.US,D,20121210,000000,8.64822,8.64822,8.57401,8.62262,22527.247794338,0
+NL.US,D,20121211,000000,8.72284,8.77239,8.64088,8.69721,22630.22343223,0
+NL.US,D,20121212,000000,8.68893,9.16914,8.68261,9.09662,43972.720588561,0
+NL.US,D,20121213,000000,9.07778,9.41028,9.06929,9.20305,24853.223285261,0
+NL.US,D,20121214,000000,9.25203,9.36696,9.20305,9.24262,22969.936876819,0
+NL.US,D,20121217,000000,9.30196,9.62507,9.30196,9.57228,62521.074663145,0
+NL.US,D,20121218,000000,9.57228,9.73996,9.53363,9.59868,30719.649831516,0
+NL.US,D,20121219,000000,9.63353,9.88123,9.52519,9.70606,46471.737615322,0
+NL.US,D,20121220,000000,9.73996,9.83045,9.64957,9.72392,21769.262171098,0
+NL.US,D,20121221,000000,9.63353,9.63353,9.36696,9.43383,161993.41765699,0
+NL.US,D,20121224,000000,9.39238,9.39238,8.96191,9.02125,25865.993991944,0
+NL.US,D,20121226,000000,8.97887,9.11262,8.9296,9.05327,38070.199488819,0
+NL.US,D,20121227,000000,9.08719,9.21907,8.94543,9.16914,15158.65086029,0
+NL.US,D,20121228,000000,9.11262,9.73996,9.11262,9.63353,43162.716344119,0
+NL.US,D,20121231,000000,9.60713,9.64957,9.4263,9.4668,33721.867398075,0
+NL.US,D,20130102,000000,9.67406,10.0857,9.58168,10.0555,47830.59139368,0
+NL.US,D,20130103,000000,10.0941,10.1534,9.9718,10.0941,50407.105549988,0
+NL.US,D,20130104,000000,10.1027,10.212,9.95567,10.162,18871.081846944,0
+NL.US,D,20130107,000000,10.0037,10.3014,10.0037,10.2364,37326.014724266,0
+NL.US,D,20130108,000000,10.276,10.3363,10.1534,10.2364,42092.618993662,0
+NL.US,D,20130109,000000,10.2204,10.4992,10.2204,10.2929,38699.730965824,0
+NL.US,D,20130110,000000,10.3183,10.4097,10.2204,10.3598,26827.807681937,0
+NL.US,D,20130111,000000,10.3834,10.3834,10.2929,10.3532,6869.6428123073,0
+NL.US,D,20130114,000000,10.3363,10.4587,10.2929,10.4351,11221.159716595,0
+NL.US,D,20130115,000000,10.4436,10.4681,10.2449,10.2685,32594.443403843,0
+NL.US,D,20130116,000000,10.2449,10.276,10.162,10.162,19371.097573199,0
+NL.US,D,20130117,000000,10.212,10.3183,10.212,10.2844,11362.353117003,0
+NL.US,D,20130118,000000,10.2685,10.551,10.2685,10.5256,14717.023382323,0
+NL.US,D,20130122,000000,10.5425,10.8223,10.5425,10.8138,14526.996174255,0
+NL.US,D,20130123,000000,10.9645,11.0473,10.8383,10.9221,24308.620169404,0
+NL.US,D,20130124,000000,10.9042,10.9042,10.5585,10.7479,16873.142150952,0
+NL.US,D,20130125,000000,10.7479,10.7913,10.6339,10.666,36261.225396381,0
+NL.US,D,20130128,000000,10.7083,10.8223,10.6754,10.7743,39358.987369231,0
+NL.US,D,20130129,000000,10.7743,10.8815,10.7563,10.8731,26380.8721814,0
+NL.US,D,20130130,000000,10.8317,10.8317,10.7083,10.7384,80551.36573473,0
+NL.US,D,20130131,000000,10.7658,10.7658,10.5991,10.6989,12950.513470458,0
+NL.US,D,20130201,000000,10.7384,10.7384,10.5906,10.6245,22310.680473412,0
+NL.US,D,20130204,000000,10.5906,10.6819,10.5425,10.5746,14432.513372479,0
+NL.US,D,20130205,000000,10.6075,10.6904,10.568,10.666,9847.4434750367,0
+NL.US,D,20130206,000000,10.5906,10.666,10.5425,10.6339,8209.3877094069,0
+NL.US,D,20130207,000000,10.5906,10.666,10.4351,10.6075,8452.4951431912,0
+NL.US,D,20130208,000000,10.6413,10.9966,10.6413,10.9476,9197.7415122594,0
+NL.US,D,20130211,000000,10.9127,11.0473,10.8893,11.038,8727.4507124058,0
+NL.US,D,20130212,000000,11.0699,11.0795,10.9305,11.0286,76531.069438917,0
+NL.US,D,20130213,000000,11.0699,11.153,11.0473,11.1453,14196.837170296,0
+NL.US,D,20130214,000000,11.1369,11.153,11.0551,11.0551,8212.57252295,0
+NL.US,D,20130215,000000,11.0954,11.0954,10.9476,10.9966,22563.342347825,0
+NL.US,D,20130219,000000,11.0699,11.2114,11.038,11.1793,8108.5352805445,0
+NL.US,D,20130220,000000,11.1614,11.2349,10.9127,10.9127,26850.101376739,0
+NL.US,D,20130221,000000,10.9806,10.9806,10.7479,10.7743,14276.457508872,0
+NL.US,D,20130222,000000,10.8138,11.0699,10.8138,11.0699,9137.2300549418,0
+NL.US,D,20130225,000000,11.0954,11.0954,10.5077,10.5256,15391.142248931,0
+NL.US,D,20130226,000000,10.568,10.8053,10.5161,10.6904,4816.4996815698,0
+NL.US,D,20130227,000000,10.7159,10.7159,10.582,10.6075,5850.5024785389,0
+NL.US,D,20130228,000000,10.6075,10.6819,10.568,10.582,7687.0782883506,0
+NL.US,D,20130301,000000,10.5425,10.6339,10.534,10.5906,8671.1856731457,0
+NL.US,D,20130304,000000,10.5991,10.6339,10.5077,10.5585,3631.7490435641,0
+NL.US,D,20130305,000000,10.582,10.7235,10.582,10.6499,7293.2230135298,0
+NL.US,D,20130306,000000,10.7384,10.7384,10.5906,10.6989,10541.732827417,0
+NL.US,D,20130307,000000,10.7186,10.795,10.7037,10.762,6219.94084953,0
+NL.US,D,20130308,000000,10.8628,10.8628,10.6781,10.7122,73286.806043088,0
+NL.US,D,20130311,000000,10.6442,10.8354,10.5933,10.762,11800.795781427,0
+NL.US,D,20130312,000000,10.7705,10.811,10.6942,10.7705,10716.897572283,0
+NL.US,D,20130313,000000,10.7705,10.779,10.7365,10.779,1555.2506135111,0
+NL.US,D,20130314,000000,10.7705,10.8195,10.7122,10.7705,10670.186973652,0
+NL.US,D,20130315,000000,10.811,10.811,10.6612,10.7037,22236.368157408,0
+NL.US,D,20130318,000000,10.519,10.6867,10.5105,10.6113,6379.1815266812,0
+NL.US,D,20130319,000000,10.5859,10.6029,10.2844,10.4445,25912.704590575,0
+NL.US,D,20130320,000000,10.5529,10.6612,10.3927,10.6612,7901.5224002477,0
+NL.US,D,20130321,000000,10.5369,10.5369,10.4097,10.502,4474.6630279517,0
+NL.US,D,20130322,000000,10.5529,10.6197,10.4445,10.519,6892.9981116228,0
+NL.US,D,20130325,000000,10.519,10.5859,10.3692,10.5105,6592.5640340641,0
+NL.US,D,20130326,000000,10.5369,10.5623,10.3692,10.5105,10682.926227824,0
+NL.US,D,20130327,000000,10.4616,10.4616,10.2844,10.3607,4450.2461241218,0
+NL.US,D,20130328,000000,10.3843,10.4691,10.2844,10.3768,17872.111998948,0
+NL.US,D,20130401,000000,10.3843,10.3927,10.0923,10.1525,23541.080105535,0
+NL.US,D,20130402,000000,10.2608,10.2608,9.82662,9.93409,31424.555229038,0
+NL.US,D,20130403,000000,9.98496,9.98496,9.78516,9.78516,15660.789795573,0
+NL.US,D,20130404,000000,9.8182,9.82662,9.61747,9.61747,30503.082510589,0
+NL.US,D,20130405,000000,9.51673,9.59213,9.36601,9.40087,21244.829541013,0
+NL.US,D,20130408,000000,9.40087,9.49129,9.32645,9.4602,16701.162219629,0
+NL.US,D,20130409,000000,9.44231,9.56573,9.41028,9.45079,13249.885943502,0
+NL.US,D,20130410,000000,9.50069,10.1281,9.50069,10.0612,20287.262269076,0
+NL.US,D,20130411,000000,10.1761,10.6442,10.1281,10.5529,13361.354417509,0
+NL.US,D,20130412,000000,10.5529,10.6113,10.3287,10.4445,12720.145290846,0
+NL.US,D,20130415,000000,10.3927,10.3927,9.28312,9.31798,33475.575150747,0
+NL.US,D,20130416,000000,9.34246,9.70036,9.34246,9.39238,29878.859056157,0
+NL.US,D,20130417,000000,9.33399,9.41688,9.18421,9.19269,29486.06538585,0
+NL.US,D,20130418,000000,9.27464,9.30949,8.89973,8.89973,24874.455375548,0
+NL.US,D,20130419,000000,8.90812,9.54313,8.7493,8.7493,83027.027462176,0
+NL.US,D,20130422,000000,8.84981,9.02502,8.54867,8.68355,82396.434380658,0
+NL.US,D,20130423,000000,8.78255,9.19269,8.78255,9.15784,11497.176890324,0
+NL.US,D,20130424,000000,9.13146,9.58358,9.13146,9.53554,18015.428608385,0
+NL.US,D,20130425,000000,9.52614,9.68346,9.48377,9.59213,9336.8117036382,0
+NL.US,D,20130426,000000,9.60058,9.64292,9.31798,9.34246,15196.868622806,0
+NL.US,D,20130429,000000,9.33399,9.48377,9.32645,9.41028,11156.40184122,0
+NL.US,D,20130430,000000,9.35,9.4668,9.22565,9.41028,15447.407288191,0
+NL.US,D,20130501,000000,9.35,9.35847,8.81571,8.88297,38335.600617405,0
+NL.US,D,20130502,000000,8.93327,9.14935,8.84981,9.0335,18701.22512465,0
+NL.US,D,20130503,000000,9.20117,9.59213,9.19269,9.52614,21468.828093538,0
+NL.US,D,20130506,000000,9.52614,9.69192,9.36601,9.48377,12173.41896596,0
+NL.US,D,20130507,000000,9.45079,9.67597,9.45079,9.65993,9665.9091030842,0
+NL.US,D,20130508,000000,9.65993,9.95181,9.65993,9.85962,15053.55201337,0
+NL.US,D,20130509,000000,9.8182,9.83507,9.58358,9.61747,7946.1097898501,0
+NL.US,D,20130510,000000,9.64292,9.66837,9.51673,9.63542,6316.5468603351,0
+NL.US,D,20130513,000000,9.59213,9.90202,9.58358,9.78516,18663.007362133,0
+NL.US,D,20130514,000000,9.84352,9.91795,9.77671,9.91795,9470.5738724453,0
+NL.US,D,20130515,000000,9.86807,9.93409,9.69192,9.91795,13477.069309573,0
+NL.US,D,20130516,000000,9.77671,9.86807,9.75126,9.85206,20244.798088503,0
+NL.US,D,20130517,000000,9.88604,9.94339,9.8087,9.90202,11135.169750934,0
+NL.US,D,20130520,000000,9.85206,10.3098,9.68346,9.87661,60126.09487879,0
+NL.US,D,20130521,000000,9.91795,9.99437,9.7918,9.83507,6459.8634697713,0
+NL.US,D,20130522,000000,9.8087,9.93409,9.67597,9.69192,18940.086140376,0
+NL.US,D,20130523,000000,9.59213,9.75971,9.58358,9.72581,6840.9794904201,0
+NL.US,D,20130524,000000,9.74375,9.78516,9.62697,9.77671,5867.4881507684,0
+NL.US,D,20130528,000000,9.90202,10.0443,9.80025,9.99437,24377.624462835,0
+NL.US,D,20130529,000000,10.0018,10.0018,9.8935,9.90202,10082.058072706,0
+NL.US,D,20130530,000000,9.90954,9.98496,9.78516,9.90202,8841.0423954405,0
+NL.US,D,20130531,000000,9.80025,9.93775,9.67406,9.75126,16247.857092005,0
+NL.US,D,20130603,000000,9.90202,9.99437,9.47527,9.8935,29975.465066962,0
+NL.US,D,20130604,000000,9.92468,9.97635,9.73531,9.8087,17968.718009753,0
+NL.US,D,20130605,000000,9.8087,9.8182,9.61747,9.62697,12972.807165259,0
+NL.US,D,20130606,000000,9.65516,9.73151,9.52993,9.59583,13270.056429275,0
+NL.US,D,20130607,000000,9.59583,9.64017,9.52993,9.58737,8691.3561589182,0
+NL.US,D,20130610,000000,9.59583,9.66457,9.44419,9.50354,5604.2102312115,0
+NL.US,D,20130611,000000,9.32739,9.43666,9.32739,9.43666,2972.4926401577,0
+NL.US,D,20130612,000000,9.46962,9.46962,9.26616,9.30196,8317.6713698698,0
+NL.US,D,20130613,000000,9.31798,9.50354,9.29347,9.47716,6817.6241911045,0
+NL.US,D,20130614,000000,9.49509,9.49509,9.25957,9.35,7126.551104778,0
+NL.US,D,20130617,000000,9.46116,9.53838,9.25016,9.44419,11578.920437929,0
+NL.US,D,20130618,000000,9.43666,9.64017,9.43666,9.62223,10108.598185565,0
+NL.US,D,20130619,000000,9.56288,9.57039,9.44419,9.49509,7544.8232834288,0
+NL.US,D,20130620,000000,9.3434,9.37731,9.0561,9.27464,43547.01717831,0
+NL.US,D,20130621,000000,9.32739,9.39334,9.14841,9.39334,28497.711582997,0
+NL.US,D,20130624,000000,9.28406,9.28406,8.9296,8.97981,18571.709373899,0
+NL.US,D,20130625,000000,9.1569,9.35,8.9977,9.32739,19158.776670331,0
+NL.US,D,20130626,000000,9.42818,9.46116,9.07305,9.18421,14117.21683172,0
+NL.US,D,20130627,000000,9.25957,9.70606,9.25957,9.46962,44552.356653392,0
+NL.US,D,20130628,000000,9.54779,9.64197,9.33399,9.64197,57661.049196488,0
+NL.US,D,20130701,000000,9.58737,9.68812,9.52993,9.57039,24088.868034935,0
+NL.US,D,20130702,000000,9.64767,9.64767,9.29347,9.29347,21093.020095462,0
+NL.US,D,20130703,000000,9.24073,9.24073,9.09943,9.13052,5038.3750250673,0
+NL.US,D,20130705,000000,9.33493,9.33493,9.17479,9.22565,7477.9421990253,0
+NL.US,D,20130708,000000,9.23225,9.24073,9.09943,9.11639,9894.1540736677,0
+NL.US,D,20130709,000000,9.22565,9.22565,9.07305,9.11639,13056.673921893,0
+NL.US,D,20130710,000000,9.08154,9.12487,9.02219,9.02219,14021.672425429,0
+NL.US,D,20130711,000000,9.11639,9.11639,8.98829,9.03821,15616.202405971,0
+NL.US,D,20130712,000000,9.00619,9.0316,8.86159,8.95531,34380.062196967,0
+NL.US,D,20130715,000000,8.98829,8.98829,8.89606,8.94636,19812.725051165,0
+NL.US,D,20130716,000000,8.9977,8.9977,8.73565,8.92028,18226.687906738,0
+NL.US,D,20130717,000000,8.9977,9.17479,8.83691,9.17479,31063.609694162,0
+NL.US,D,20130718,000000,9.24073,9.25016,9.0561,9.16537,13903.834324338,0
+NL.US,D,20130719,000000,9.1569,9.27464,9.03821,9.25016,21254.383981641,0
+NL.US,D,20130722,000000,9.20964,9.3434,9.19175,9.3434,13015.271345833,0
+NL.US,D,20130723,000000,9.35942,9.35942,9.21718,9.33493,13585.352970036,0
+NL.US,D,20130724,000000,9.37731,9.37731,9.08154,9.21718,12149.00206213,0
+NL.US,D,20130725,000000,9.13052,9.37731,9.07305,9.3679,13891.095070166,0
+NL.US,D,20130726,000000,9.27464,9.3679,9.12487,9.29347,17233.026081314,0
+NL.US,D,20130729,000000,9.25957,9.70606,9.10791,9.54684,45540.710456245,0
+NL.US,D,20130730,000000,9.63163,9.63163,9.13052,9.39334,23897.779222353,0
+NL.US,D,20130731,000000,9.35942,9.52993,9.19175,9.35942,18953.886999062,0
+NL.US,D,20130801,000000,9.54684,9.64017,9.46116,9.60438,12960.067911088,0
+NL.US,D,20130802,000000,9.61282,9.68061,9.46116,9.58737,11716.929024794,0
+NL.US,D,20130805,000000,9.54684,9.69666,9.29347,9.56288,9875.0451924096,0
+NL.US,D,20130806,000000,9.49509,9.69666,9.41217,9.61282,10599.05947119,0
+NL.US,D,20130807,000000,9.63163,9.65516,9.58737,9.59583,6097.8563303806,0
+NL.US,D,20130808,000000,9.64017,9.64017,9.24073,9.35942,20054.770880435,0
+NL.US,D,20130809,000000,9.35,9.3679,9.0156,9.03821,27083.654369894,0
+NL.US,D,20130812,000000,9.03821,9.31798,9.0316,9.31798,15443.160870133,0
+NL.US,D,20130813,000000,9.24073,9.46116,9.22565,9.46116,8522.5610411378,0
+NL.US,D,20130814,000000,9.38579,9.38579,9.30196,9.35,2625.3479639678,0
+NL.US,D,20130815,000000,9.28406,9.33493,9.08154,9.08154,18353.018843945,0
+NL.US,D,20130816,000000,9.06363,9.28406,9.0156,9.20964,21939.118893393,0
+NL.US,D,20130819,000000,9.26616,9.44419,9.21718,9.25957,10037.470683104,0
+NL.US,D,20130820,000000,9.24073,9.61282,9.23225,9.50354,13141.60228304,0
+NL.US,D,20130821,000000,9.44419,9.61282,9.30196,9.47716,13215.914599044,0
+NL.US,D,20130822,000000,9.40275,9.64767,9.40275,9.64017,4539.4209033265,0
+NL.US,D,20130823,000000,9.64017,9.67312,9.60438,9.67312,3264.4338816018,0
+NL.US,D,20130826,000000,9.65516,9.70606,9.58737,9.64767,2743.1860650598,0
+NL.US,D,20130827,000000,9.48658,9.53838,9.25957,9.28406,13853.938912164,0
+NL.US,D,20130828,000000,9.29347,9.37731,9.28406,9.31044,10075.68844562,0
+NL.US,D,20130829,000000,9.32739,9.45362,9.32739,9.43666,5661.536874986,0
+NL.US,D,20130830,000000,9.55718,9.55718,9.29913,9.3255,20466.673432,0
+NL.US,D,20130903,000000,9.28029,9.28029,8.98075,9.16914,11448.343082664,0
+NL.US,D,20130904,000000,9.15124,9.32362,9.10226,9.28971,10255.099608544,0
+NL.US,D,20130905,000000,9.24544,9.31515,9.22942,9.29913,8648.8919783445,0
+NL.US,D,20130906,000000,9.30762,9.30762,9.15972,9.17856,10222.189868599,0
+NL.US,D,20130909,000000,9.17856,9.3321,9.12675,9.31515,14984.547719939,0
+NL.US,D,20130910,000000,9.34906,9.40934,9.26334,9.40934,9376.0910706689,0
+NL.US,D,20130911,000000,9.37449,9.40934,9.16914,9.20494,10641.523651764,0
+NL.US,D,20130912,000000,9.17856,9.20494,9.04103,9.09378,12365.569383056,0
+NL.US,D,20130913,000000,9.15972,9.22189,9.09378,9.22189,10834.735673376,0
+NL.US,D,20130916,000000,9.28971,9.28971,9.15972,9.20494,15254.195266581,0
+NL.US,D,20130917,000000,9.15124,9.19646,9.10226,9.15972,22429.580179019,0
+NL.US,D,20130918,000000,9.19646,9.3839,9.15972,9.24544,25769.387981139,0
+NL.US,D,20130919,000000,9.21247,9.41688,9.21247,9.3839,13367.724044594,0
+NL.US,D,20130920,000000,9.45174,9.75126,9.39145,9.75126,53108.889038989,0
+NL.US,D,20130923,000000,9.8182,10.1421,9.74185,10.1421,27246.079860589,0
+NL.US,D,20130924,000000,10.1261,10.4756,10.0499,10.1517,28410.660012821,0
+NL.US,D,20130925,000000,10.2024,10.2024,9.7673,9.83605,19803.170610535,0
+NL.US,D,20130926,000000,9.89537,9.89537,9.63163,9.71545,10216.881846027,0
+NL.US,D,20130927,000000,9.66457,9.66457,9.44325,9.45174,19259.629099193,0
+NL.US,D,20130930,000000,9.64103,9.81155,9.61377,9.7937,19433.732239546,0
+NL.US,D,20131001,000000,9.71545,10.0235,9.71545,9.96408,17600.341243277,0
+NL.US,D,20131002,000000,9.8182,9.86994,9.61377,9.64767,11217.974903053,0
+NL.US,D,20131003,000000,9.51958,9.54684,9.29913,9.34906,9362.2902119824,0
+NL.US,D,20131004,000000,9.31515,9.51958,9.31515,9.49318,9121.3059872268,0
+NL.US,D,20131007,000000,9.3839,9.56193,9.3839,9.44325,7309.1470812449,0
+NL.US,D,20131008,000000,9.36507,9.46116,9.34906,9.35659,6623.3505649799,0
+NL.US,D,20131009,000000,9.34906,9.34906,9.19646,9.22942,18894.43714626,0
+NL.US,D,20131010,000000,9.37449,9.56944,9.34059,9.56944,8859.0896721843,0
+NL.US,D,20131011,000000,9.53838,9.63163,9.37449,9.62317,8665.877650574,0
+NL.US,D,20131014,000000,9.54684,9.69002,9.46869,9.67406,3884.4109179775,0
+NL.US,D,20131015,000000,9.55538,9.58737,9.34059,9.52899,19321.202161025,0
+NL.US,D,20131016,000000,9.58737,9.63163,9.46869,9.52899,11026.886090471,0
+NL.US,D,20131017,000000,9.44325,9.62317,9.35659,9.57798,12547.103755009,0
+NL.US,D,20131018,000000,9.69002,9.86148,9.55538,9.77671,31927.755768837,0
+NL.US,D,20131021,000000,9.75886,9.93775,9.75886,9.85304,5414.1830231443,0
+NL.US,D,20131022,000000,9.88692,10.0141,9.74185,9.98021,23586.729099652,0
+NL.US,D,20131023,000000,9.92835,9.98952,9.8445,9.95567,22710.905375319,0
+NL.US,D,20131024,000000,9.94725,9.95567,9.78516,9.85304,18370.004516174,0
+NL.US,D,20131025,000000,9.89537,9.89537,9.51104,9.64017,16438.945904587,0
+NL.US,D,20131028,000000,9.61377,9.96408,9.50259,9.94725,7692.3863109224,0
+NL.US,D,20131029,000000,9.98952,10.0744,9.89537,10.0235,21643.992838406,0
+NL.US,D,20131030,000000,10.0499,10.0744,9.94725,9.95567,13823.152381247,0
+NL.US,D,20131031,000000,10.1666,10.1817,9.97635,10.064,24448.751965297,0
+NL.US,D,20131101,000000,9.92835,9.9718,9.65612,9.73341,21855.25213676,0
+NL.US,D,20131104,000000,9.8087,9.86994,9.48471,9.66457,17021.76678296,0
+NL.US,D,20131105,000000,9.63163,9.66457,9.39145,9.66457,14167.112243895,0
+NL.US,D,20131106,000000,9.67406,9.67406,9.51958,9.59583,7061.7932294032,0
+NL.US,D,20131107,000000,9.64017,9.65612,9.22942,9.36507,52870.028023262,0
+NL.US,D,20131108,000000,9.35659,9.63163,9.35659,9.58737,4148.7504420486,0
+NL.US,D,20131111,000000,9.49318,9.56944,9.28971,9.39992,34096.613791637,0
+NL.US,D,20131112,000000,9.34059,9.48471,9.30762,9.44325,8411.0925671319,0
+NL.US,D,20131113,000000,9.34059,9.50259,9.28029,9.49318,18902.929982374,0
+NL.US,D,20131114,000000,9.46869,9.55538,9.35659,9.49318,8416.4005897036,0
+NL.US,D,20131115,000000,9.47527,9.75886,9.39145,9.72392,24048.52706339,0
+NL.US,D,20131118,000000,9.8087,9.8087,9.65612,9.70701,7844.1957564733,0
+NL.US,D,20131119,000000,9.64767,9.72392,9.45174,9.62317,27903.213054966,0
+NL.US,D,20131120,000000,9.70701,9.8087,9.56193,9.60438,10646.831674336,0
+NL.US,D,20131121,000000,9.63163,9.80025,9.59583,9.75886,21623.822352633,0
+NL.US,D,20131122,000000,9.7918,9.86148,9.55538,9.71545,36226.192447407,0
+NL.US,D,20131125,000000,9.7918,9.7918,9.51104,9.52899,17451.716611268,0
+NL.US,D,20131126,000000,9.51958,9.70701,9.44325,9.66457,30383.121200469,0
+NL.US,D,20131127,000000,9.71545,9.83605,9.45174,9.8182,16237.241046862,0
+NL.US,D,20131129,000000,9.96893,10.0791,9.93211,10.0706,10368.691291578,0
+NL.US,D,20131202,000000,9.9038,10.1611,9.85304,9.98952,42286.892619786,0
+NL.US,D,20131203,000000,10.0028,10.2364,9.66552,10.0028,29212.17142115,0
+NL.US,D,20131204,000000,10.0876,10.2449,9.7937,10.0028,18741.566096194,0
+NL.US,D,20131205,000000,9.96042,9.98496,9.71737,9.77861,9337.8733081525,0
+NL.US,D,20131206,000000,9.90766,10.1243,9.82947,10.1054,17735.165016599,0
+NL.US,D,20131209,000000,10.1489,10.1489,9.91607,10.064,16610.92583591,0
+NL.US,D,20131210,000000,10.064,10.0876,9.54589,9.57798,33054.118158554,0
+NL.US,D,20131211,000000,9.57798,9.88221,9.57798,9.82947,25589.976818214,0
+NL.US,D,20131212,000000,9.78705,9.78705,8.99205,9.08812,115885.81039009,0
+NL.US,D,20131213,000000,9.08812,9.20022,8.94872,9.03444,25661.104320675,0
+NL.US,D,20131216,000000,9.04386,9.27654,9.04386,9.20022,16567.400050822,0
+NL.US,D,20131217,000000,9.0109,9.0109,8.62072,8.7769,67712.320738278,0
+NL.US,D,20131218,000000,8.81194,9.04386,8.80271,8.93986,34044.595170434,0
+NL.US,D,20131219,000000,8.94872,8.94872,8.73384,8.76758,21056.925541975,0
+NL.US,D,20131220,000000,8.7769,9.05234,8.6391,8.80271,102047.79554564,0
+NL.US,D,20131223,000000,8.81194,8.91471,8.59557,8.78519,42744.444165467,0
+NL.US,D,20131224,000000,8.72556,8.93242,8.72556,8.89786,12854.969064167,0
+NL.US,D,20131226,000000,8.93242,8.93242,8.70729,8.81938,32218.635405767,0
+NL.US,D,20131227,000000,8.90717,8.90717,8.71642,8.71642,16792.460207863,0
+NL.US,D,20131230,000000,8.9572,9.59583,8.9572,9.5101,105186.96009455,0
+NL.US,D,20131231,000000,9.56193,9.74375,9.37167,9.64862,115315.72876589,0
+NL.US,D,20140102,000000,9.64862,10.0555,9.63257,10.0461,83986.717943141,0
+NL.US,D,20140103,000000,10.0272,10.064,9.92369,10.0461,63240.842523869,0
+NL.US,D,20140106,000000,10.1666,10.8213,10.0188,10.1489,159519.87913858,0
+NL.US,D,20140107,000000,10.1489,10.1817,10.0555,10.1243,20861.590311335,0
+NL.US,D,20140108,000000,10.064,10.1404,9.72581,9.92369,40820.81678548,0
+NL.US,D,20140109,000000,9.98496,10.0272,9.88977,9.97635,16495.210943846,0
+NL.US,D,20140110,000000,10.0028,10.0028,9.88221,9.88977,37448.099243415,0
+NL.US,D,20140113,000000,9.88977,9.88977,9.59583,9.68156,23701.382387201,0
+NL.US,D,20140114,000000,9.66552,9.90766,9.66552,9.82093,16478.225271617,0
+NL.US,D,20140115,000000,9.7937,9.96893,9.7937,9.88977,13600.215433235,0
+NL.US,D,20140116,000000,9.82947,9.95091,9.78705,9.86433,25558.128682785,0
+NL.US,D,20140117,000000,9.85579,9.97635,9.76065,9.88977,28253.542544699,0
+NL.US,D,20140121,000000,9.90766,9.96893,9.64862,9.75221,64914.992842986,0
+NL.US,D,20140122,000000,9.70796,9.8031,9.57798,9.74375,51867.873361723,0
+NL.US,D,20140123,000000,9.75221,9.86433,9.42441,9.73531,41694.517300783,0
+NL.US,D,20140124,000000,9.62317,9.62317,9.41594,9.53743,33507.423286177,0
+NL.US,D,20140127,000000,9.48377,9.75221,9.40746,9.63257,23860.623064352,0
+NL.US,D,20140128,000000,9.5101,9.67502,9.48377,9.56944,27630.380694781,0
+NL.US,D,20140129,000000,9.44985,9.56944,9.44985,9.48377,18141.759545591,0
+NL.US,D,20140130,000000,9.4668,9.78705,9.45926,9.62317,22291.571592154,0
+NL.US,D,20140131,000000,9.4668,9.73531,9.4668,9.52803,18483.596199209,0
+NL.US,D,20140203,000000,9.44985,9.4668,8.71642,8.79442,54655.646816385,0
+NL.US,D,20140204,000000,8.80271,9.10509,8.80271,8.83691,29328.947917727,0
+NL.US,D,20140205,000000,8.82862,8.88947,8.75938,8.855,35558.443207886,0
+NL.US,D,20140206,000000,8.855,9.23319,8.855,9.19175,38593.57051439,0
+NL.US,D,20140207,000000,9.17385,9.24166,9.03444,9.07871,16469.732435502,0
+NL.US,D,20140210,000000,9.08812,9.29537,8.65539,9.24166,71657.243113573,0
+NL.US,D,20140211,000000,9.20964,9.56944,9.14653,9.47527,27877.734546622,0
+NL.US,D,20140212,000000,9.54589,9.54589,9.28595,9.40746,17724.548971455,0
+NL.US,D,20140213,000000,9.35376,9.75221,9.29537,9.55538,37674.22100497,0
+NL.US,D,20140214,000000,9.56193,9.81155,9.53743,9.7692,25051.743329444,0
+NL.US,D,20140218,000000,9.81155,9.91607,9.63257,9.82947,29128.304664517,0
+NL.US,D,20140219,000000,9.8031,9.97635,9.7937,9.84734,39331.385651858,0
+NL.US,D,20140220,000000,9.74375,9.93211,9.74375,9.82947,11276.363151341,0
+NL.US,D,20140221,000000,9.88221,9.92369,9.76065,9.7937,22347.836631414,0
+NL.US,D,20140224,000000,9.84734,9.95091,9.68156,9.82947,26840.546936109,0
+NL.US,D,20140225,000000,9.8389,9.91607,9.72581,9.78705,11456.835918779,0
+NL.US,D,20140226,000000,9.81155,9.95091,9.78705,9.94151,9657.4162669695,0
+NL.US,D,20140227,000000,9.86433,9.96893,9.74375,9.82093,19992.136214089,0
+NL.US,D,20140228,000000,9.86433,9.92369,9.65707,9.69097,23136.60878557,0
+NL.US,D,20140303,000000,9.64862,9.76065,9.54589,9.69097,19577.048848982,0
+NL.US,D,20140304,000000,9.76065,10.1327,9.72581,9.93211,44345.343773095,0
+NL.US,D,20140305,000000,9.96893,10.0461,9.76065,9.82093,17488.87276927,0
+NL.US,D,20140306,000000,9.81155,9.90766,9.64103,9.71737,19159.838274845,0
+NL.US,D,20140307,000000,9.81155,9.81155,9.56193,9.62317,15167.143696405,0
+NL.US,D,20140310,000000,9.64862,9.78705,9.55538,9.74375,14790.274093813,0
+NL.US,D,20140311,000000,9.75221,9.91607,9.53743,9.64103,21768.200566584,0
+NL.US,D,20140312,000000,9.73531,9.81155,9.66552,9.72581,7502.3591028551,0
+NL.US,D,20140313,000000,9.64862,9.66552,9.56944,9.56944,20907.239305451,0
+NL.US,D,20140314,000000,9.56944,9.63257,9.49223,9.49223,11435.603828492,0
+NL.US,D,20140317,000000,9.56193,9.7937,9.56193,9.59583,14572.645168373,0
+NL.US,D,20140318,000000,9.62317,9.85579,9.53743,9.70796,16165.051939887,0
+NL.US,D,20140319,000000,9.73531,9.73531,9.49223,9.5101,16935.776817298,0
+NL.US,D,20140320,000000,9.51864,9.65707,9.51864,9.63257,17821.15498226,0
+NL.US,D,20140321,000000,9.69951,9.75221,9.52803,9.56193,26725.893648562,0
+NL.US,D,20140324,000000,9.5101,9.67502,9.49223,9.64103,12544.98054598,0
+NL.US,D,20140325,000000,9.69951,9.70796,9.57798,9.62317,15799.859986952,0
+NL.US,D,20140326,000000,9.70796,9.70796,9.40746,9.40746,17265.935821259,0
+NL.US,D,20140327,000000,9.44985,9.49223,9.24166,9.33775,29039.129885312,0
+NL.US,D,20140328,000000,9.31232,9.39805,9.27654,9.32927,16927.283981184,0
+NL.US,D,20140331,000000,9.38956,9.54589,9.32927,9.35376,25444.53699975,0
+NL.US,D,20140401,000000,9.38956,9.54589,9.32927,9.47527,19588.726498639,0
+NL.US,D,20140402,000000,9.44985,9.44985,9.41594,9.43289,29742.973678321,0
+NL.US,D,20140403,000000,9.51864,9.58737,9.32927,9.38108,28019.989551543,0
+NL.US,D,20140404,000000,9.49223,9.57798,9.14653,9.25957,36534.057756566,0
+NL.US,D,20140407,000000,9.23319,9.23319,8.84614,8.93242,36604.123654513,0
+NL.US,D,20140408,000000,8.89786,9.17385,8.89786,9.14653,20905.116096423,0
+NL.US,D,20140409,000000,9.13806,9.33775,9.06081,9.31232,19619.513029555,0
+NL.US,D,20140410,000000,9.26804,9.32079,9.00147,9.01937,26122.902284415,0
+NL.US,D,20140411,000000,8.97604,9.09662,8.88947,8.98262,16665.067666141,0
+NL.US,D,20140414,000000,9.12299,9.12299,8.88947,8.96661,8696.6641814899,0
+NL.US,D,20140415,000000,8.97604,9.12864,8.86252,8.99205,14166.050639379,0
+NL.US,D,20140416,000000,9.0109,9.06081,8.84614,8.9231,57181.203956005,0
+NL.US,D,20140417,000000,8.88947,8.9572,8.84614,8.86252,8266.7143531814,0
+NL.US,D,20140421,000000,8.86252,8.93242,8.81938,8.88024,10862.337390747,0
+NL.US,D,20140422,000000,8.89786,9.08812,8.89786,9.00147,13830.583612848,0
+NL.US,D,20140423,000000,8.98262,9.03444,8.855,8.94872,21139.730694092,0
+NL.US,D,20140424,000000,8.9572,8.98262,8.88947,8.94872,8561.8404081685,0
+NL.US,D,20140425,000000,8.88024,9.00147,8.80271,8.81938,17058.922940962,0
+NL.US,D,20140428,000000,8.90717,8.93986,8.76758,8.88024,24364.885208664,0
+NL.US,D,20140429,000000,8.90717,8.90717,8.7769,8.78519,7593.6570910885,0
+NL.US,D,20140430,000000,8.75938,8.84614,8.56138,8.65539,35436.358688737,0
+NL.US,D,20140501,000000,8.59557,8.69815,8.56138,8.67348,35283.487638672,0
+NL.US,D,20140502,000000,8.67348,8.73384,8.56939,8.66443,17709.686508253,0
+NL.US,D,20140505,000000,8.56138,8.65539,8.28481,8.56939,31576.364674589,0
+NL.US,D,20140506,000000,8.56138,8.56138,8.39777,8.41387,21749.091685325,0
+NL.US,D,20140507,000000,8.42253,8.57759,8.28481,8.54329,31603.966391962,0
+NL.US,D,20140508,000000,8.5271,8.5271,8.24177,8.24177,10510.9462965,0
+NL.US,D,20140509,000000,7.9913,8.18139,7.86197,7.95682,39222.040386881,0
+NL.US,D,20140512,000000,7.9654,8.07777,7.95682,7.98273,30087.995145482,0
+NL.US,D,20140513,000000,7.9654,8.00006,7.6893,7.88787,32208.019360623,0
+NL.US,D,20140514,000000,7.88787,7.88787,7.68083,7.74978,53443.294461006,0
+NL.US,D,20140515,000000,7.70663,7.77568,7.50798,7.61159,20247.982902045,0
+NL.US,D,20140516,000000,7.58569,7.6635,7.37855,7.50798,33426.741343088,0
+NL.US,D,20140519,000000,7.41312,7.54273,7.3615,7.43055,36758.056309093,0
+NL.US,D,20140520,000000,7.36997,7.48235,7.25798,7.31826,38878.080524233,0
+NL.US,D,20140521,000000,7.37855,7.41312,7.20598,7.26655,31892.722819863,0
+NL.US,D,20140522,000000,7.29246,7.44777,7.29246,7.36997,20023.98434952,0
+NL.US,D,20140523,000000,7.40455,7.50798,7.32693,7.49102,13274.302847333,0
+NL.US,D,20140527,000000,7.55121,7.76711,7.53417,7.62902,30869.336068037,0
+NL.US,D,20140528,000000,7.64625,7.64625,7.46493,7.59445,19640.745119841,0
+NL.US,D,20140529,000000,7.55121,7.6893,7.53417,7.55121,17896.528902778,0
+NL.US,D,20140530,000000,7.56844,7.69796,7.52531,7.61159,21751.214894354,0
+NL.US,D,20140602,000000,7.59445,7.6635,7.38722,7.41312,18020.736630956,0
+NL.US,D,20140603,000000,7.41312,7.41312,7.27512,7.28379,16044.029025251,0
+NL.US,D,20140604,000000,7.35264,7.37855,7.22322,7.25798,14822.122229244,0
+NL.US,D,20140605,000000,7.25798,7.59445,7.25798,7.49949,14706.40733718,0
+NL.US,D,20140606,000000,7.44777,7.76711,7.42178,7.68083,27891.535405308,0
+NL.US,D,20140609,000000,7.73264,7.81006,7.61159,7.81006,24781.034178285,0
+NL.US,D,20140610,000000,7.76711,7.77568,7.59445,7.74978,7647.7989213199,0
+NL.US,D,20140611,000000,7.6893,7.69796,7.55121,7.55987,9801.79448092,0
+NL.US,D,20140612,000000,7.57703,7.58569,7.43055,7.55121,12542.857336952,0
+NL.US,D,20140613,000000,7.61159,7.63768,7.55987,7.59445,6332.4709280502,0
+NL.US,D,20140616,000000,7.53417,7.63768,7.38722,7.57703,23127.054344941,0
+NL.US,D,20140617,000000,7.65483,7.73264,7.64625,7.64625,9816.6569441207,0
+NL.US,D,20140618,000000,7.57703,7.63768,7.53417,7.59445,4602.0555696727,0
+NL.US,D,20140619,000000,7.64625,7.64625,7.50798,7.53417,11262.562292655,0
+NL.US,D,20140620,000000,7.60302,7.60302,7.42178,7.45636,37939.622133555,0
+NL.US,D,20140623,000000,7.39599,7.46493,7.34426,7.42178,17397.574781037,0
+NL.US,D,20140624,000000,7.42178,7.60302,7.34426,7.4392,30578.456431107,0
+NL.US,D,20140625,000000,7.36997,7.54273,7.36997,7.43055,16699.0390106,0
+NL.US,D,20140626,000000,7.58569,7.58569,7.37855,7.49102,10819.873210174,0
+NL.US,D,20140627,000000,7.50798,7.9052,7.50798,7.9052,75701.956313216,0
+NL.US,D,20140630,000000,7.92236,8.17254,7.92236,8.0172,74017.189948955,0
+NL.US,D,20140701,000000,8.09501,8.43138,8.09501,8.26758,61122.941517757,0
+NL.US,D,20140702,000000,8.29339,8.50034,8.19844,8.44024,31864.059497977,0
+NL.US,D,20140703,000000,8.53529,8.54329,8.40501,8.51824,10628.784397592,0
+NL.US,D,20140707,000000,8.50929,8.50929,8.19844,8.37995,42951.457045764,0
+NL.US,D,20140708,000000,8.37995,8.67348,8.24177,8.60452,43366.544410871,0
+NL.US,D,20140709,000000,8.62072,8.94872,8.50034,8.87091,51517.54387199,0
+NL.US,D,20140710,000000,8.72556,8.88947,8.64822,8.70729,72056.406410965,0
+NL.US,D,20140711,000000,8.68261,8.71642,8.57759,8.58662,18120.527455304,0
+NL.US,D,20140714,000000,8.6391,9.06081,8.63005,8.94872,56134.461904863,0
+NL.US,D,20140715,000000,8.89786,8.89786,8.59557,8.73384,27937.184399425,0
+NL.US,D,20140716,000000,8.73384,8.76758,8.59557,8.71642,31497.805940528,0
+NL.US,D,20140717,000000,8.65539,8.78519,8.62072,8.67348,31056.178462562,0
+NL.US,D,20140718,000000,8.64822,8.78519,8.60452,8.7769,23819.220488293,0
+NL.US,D,20140721,000000,8.75938,8.75938,8.56138,8.58662,15352.924486414,0
+NL.US,D,20140722,000000,8.65539,8.65539,8.56939,8.56939,6744.3734796149,0
+NL.US,D,20140723,000000,8.61356,8.62072,8.33643,8.36243,18524.998775269,0
+NL.US,D,20140724,000000,8.33643,8.34511,7.93968,7.97397,15207.48466795,0
+NL.US,D,20140725,000000,7.93968,7.93968,7.65483,7.72397,16708.59345123,0
+NL.US,D,20140728,000000,7.68083,7.82748,7.68083,7.74121,18723.518819451,0
+NL.US,D,20140729,000000,7.71531,7.77568,7.68083,7.6893,8314.4865563268,0
+NL.US,D,20140730,000000,7.75834,7.86197,7.59445,7.64625,12157.494898244,0
+NL.US,D,20140731,000000,7.55987,7.59445,7.49949,7.50798,13988.762685485,0
+NL.US,D,20140801,000000,7.54273,7.58569,7.46493,7.57703,15145.911606118,0
+NL.US,D,20140804,000000,7.62902,7.6893,7.60302,7.62902,15213.854295035,0
+NL.US,D,20140805,000000,7.64625,7.67217,7.49102,7.51665,17530.27534533,0
+NL.US,D,20140806,000000,7.51665,7.69796,7.49102,7.68083,15453.776915277,0
+NL.US,D,20140807,000000,7.76711,7.76711,7.65483,7.70663,9191.3718851733,0
+NL.US,D,20140808,000000,7.70663,7.74121,7.56844,7.67217,12607.615212326,0
+NL.US,D,20140811,000000,7.6893,7.76711,7.63768,7.69796,22288.386778611,0
+NL.US,D,20140812,000000,7.62902,7.71531,7.62902,7.65483,21401.947009135,0
+NL.US,D,20140813,000000,7.65483,7.69796,7.52531,7.58569,14360.324265505,0
+NL.US,D,20140814,000000,7.58569,7.67217,7.56844,7.6635,6502.3276503449,0
+NL.US,D,20140815,000000,7.71531,7.71531,7.43055,7.64625,32512.699856239,0
+NL.US,D,20140818,000000,7.72397,7.72397,7.65483,7.67217,7635.0596671479,0
+NL.US,D,20140819,000000,7.68083,7.70663,7.55121,7.59445,15103.447425544,0
+NL.US,D,20140820,000000,7.59445,7.62015,7.50798,7.54273,9982.2672483581,0
+NL.US,D,20140821,000000,7.55987,7.59445,7.46493,7.55987,16376.311238241,0
+NL.US,D,20140822,000000,7.51665,7.72397,7.44777,7.68083,24988.047058583,0
+NL.US,D,20140825,000000,7.68083,7.92236,7.68083,7.73264,19715.057435845,0
+NL.US,D,20140826,000000,7.69796,7.81006,7.68083,7.81006,16111.971714169,0
+NL.US,D,20140827,000000,7.81006,7.81006,7.48235,7.57703,32826.934792484,0
+NL.US,D,20140828,000000,7.51665,7.62902,7.49949,7.56844,24377.624462835,0
+NL.US,D,20140829,000000,7.61159,7.64625,7.55121,7.58569,8763.5452658935,0
+NL.US,D,20140902,000000,7.63768,7.69796,7.63768,7.6635,5153.0283126162,0
+NL.US,D,20140903,000000,7.70663,7.70663,7.38722,7.43055,11818.84305817,0
+NL.US,D,20140904,000000,7.4392,7.57703,7.4392,7.44777,15998.380031134,0
+NL.US,D,20140905,000000,7.42178,7.55987,7.40455,7.48235,6779.4064285882,0
+NL.US,D,20140908,000000,7.44777,7.61159,7.44777,7.54273,11778.502086625,0
+NL.US,D,20140909,000000,7.53417,7.72397,7.49949,7.60302,19945.425615458,0
+NL.US,D,20140910,000000,7.58569,7.58569,7.49949,7.55121,12933.527798229,0
+NL.US,D,20140911,000000,7.49949,7.62902,7.49949,7.57703,9645.7386173117,0
+NL.US,D,20140912,000000,7.52531,7.59445,7.44777,7.45636,10817.750001145,0
+NL.US,D,20140915,000000,7.42178,7.45636,7.33569,7.35264,13638.433195752,0
+NL.US,D,20140916,000000,7.38722,7.39599,7.18884,7.22322,17536.644972416,0
+NL.US,D,20140917,000000,7.23197,7.31826,7.18884,7.18884,11657.47917199,0
+NL.US,D,20140918,000000,7.11979,7.26655,7.11979,7.21455,13898.526301766,0
+NL.US,D,20140919,000000,7.20598,7.21455,6.97303,6.9817,35527.656676971,0
+NL.US,D,20140922,000000,6.96446,6.99883,6.73151,6.73151,16303.06052675,0
+NL.US,D,20140923,000000,6.72275,6.74864,6.55027,6.6797,18429.454368978,0
+NL.US,D,20140924,000000,6.73151,6.80903,6.57608,6.63637,23179.072966143,0
+NL.US,D,20140925,000000,6.58476,6.58476,6.17037,6.21352,25287.419531627,0
+NL.US,D,20140926,000000,6.26543,6.50703,6.26543,6.44666,18442.193623149,0
+NL.US,D,20140929,000000,6.46389,6.59333,6.38629,6.4898,31047.685626447,0
+NL.US,D,20140930,000000,6.54151,6.55027,6.33447,6.35161,20015.491513404,0
+NL.US,D,20141001,000000,6.31715,6.36885,5.84248,5.93743,29688.83184809,0
+NL.US,D,20141002,000000,5.98924,6.08428,5.96333,5.96333,7958.8490440222,0
+NL.US,D,20141003,000000,6.02381,6.02381,5.88571,5.90304,21705.565900237,0
+NL.US,D,20141006,000000,5.946,5.98065,5.85106,5.86848,14410.219677678,0
+NL.US,D,20141007,000000,5.82524,5.89428,5.77352,5.82524,12391.0478914,0
+NL.US,D,20141008,000000,5.70438,6.02381,5.69581,5.99781,22969.936876819,0
+NL.US,D,20141009,000000,5.98065,5.98065,5.79085,5.87705,13755.209692331,0
+NL.US,D,20141010,000000,5.82524,5.95476,5.81657,5.81657,10375.060918664,0
+NL.US,D,20141013,000000,5.78219,6.05829,5.78219,5.97199,13986.639476456,0
+NL.US,D,20141014,000000,6.04962,6.04962,5.91161,5.99781,12742.438985647,0
+NL.US,D,20141015,000000,6.07561,6.1359,5.92887,6.11867,20615.298064009,0
+NL.US,D,20141016,000000,6.04962,6.18781,6.02381,6.03238,17966.594800724,0
+NL.US,D,20141017,000000,6.1359,6.1359,5.85972,5.87705,23357.422524553,0
+NL.US,D,20141020,000000,5.79085,5.96333,5.79085,5.92887,20053.709275921,0
+NL.US,D,20141021,000000,5.95476,6.04103,5.93743,6.01514,9152.0925181426,0
+NL.US,D,20141022,000000,6.04103,6.04103,5.85972,5.87705,10441.942003068,0
+NL.US,D,20141023,000000,5.85972,5.95476,5.83399,5.90304,11017.331649842,0
+NL.US,D,20141024,000000,5.87705,5.98924,5.85972,5.9202,11135.169750934,0
+NL.US,D,20141027,000000,5.93743,5.93743,5.77352,5.79085,14116.155227207,0
+NL.US,D,20141028,000000,5.82524,6.04103,5.808,6.04103,21029.323824601,0
+NL.US,D,20141029,000000,6.04103,6.1359,6.01514,6.10152,10185.033710598,0
+NL.US,D,20141030,000000,6.05829,6.27409,6.05829,6.23951,19156.653461303,0
+NL.US,D,20141031,000000,6.37761,6.38629,6.25685,6.29122,14269.026277271,0
+NL.US,D,20141103,000000,6.26543,6.33447,6.22218,6.27409,16896.497450268,0
+NL.US,D,20141104,000000,6.26543,6.38629,6.23951,6.36885,14781.781257698,0
+NL.US,D,20141105,000000,6.43799,6.67093,6.39475,6.61922,16107.725296111,0
+NL.US,D,20141106,000000,6.60189,6.67093,6.50703,6.67093,9863.3675427518,0
+NL.US,D,20141107,000000,6.61922,7.0076,6.61065,6.73151,13534.395953346,0
+NL.US,D,20141110,000000,6.6797,7.07656,6.6797,7.07656,22719.398211434,0
+NL.US,D,20141111,000000,7.11979,7.11979,6.86951,6.90398,23153.5944578,0
+NL.US,D,20141112,000000,6.86951,7.0335,6.86094,6.92122,11081.027920703,0
+NL.US,D,20141113,000000,6.84379,6.86951,6.63637,6.69694,6563.9007121768,0
+NL.US,D,20141114,000000,6.72275,6.82627,6.72275,6.7918,7760.3289998403,0
+NL.US,D,20141117,000000,6.74007,6.93865,6.67093,6.91256,21118.498603805,0
+NL.US,D,20141118,000000,6.9817,7.0076,6.97303,6.9817,9979.082434815,0
+NL.US,D,20141119,000000,6.92122,6.92122,6.6277,6.63637,14727.639427467,0
+NL.US,D,20141120,000000,6.6277,6.73151,6.57608,6.61065,8977.9893777906,0
+NL.US,D,20141121,000000,6.73151,6.83503,6.69694,6.77447,12053.457655839,0
+NL.US,D,20141124,000000,6.74007,7.0335,6.43799,7.0076,31987.205621639,0
+NL.US,D,20141125,000000,6.9817,7.0335,6.8177,6.87809,11701.004957078,0
+NL.US,D,20141126,000000,6.7918,7.0076,6.64513,6.97303,13638.433195752,0
+NL.US,D,20141128,000000,6.90398,6.94723,6.55027,6.55027,8697.7257860043,0
+NL.US,D,20141201,000000,6.54151,6.54151,6.31715,6.38629,11024.762881442,0
+NL.US,D,20141202,000000,6.26543,6.45533,6.19638,6.29989,12427.142444888,0
+NL.US,D,20141203,000000,6.23084,6.50703,6.23084,6.38629,26121.8406799,0
+NL.US,D,20141204,000000,6.45533,6.92998,6.37761,6.87809,39696.577604791,0
+NL.US,D,20141205,000000,6.92998,7.0335,6.85245,7.0076,15825.338495297,0
+NL.US,D,20141208,000000,7.0335,7.49949,7.0335,7.26655,35978.838595565,0
+NL.US,D,20141209,000000,7.18017,7.67217,7.18017,7.6635,31106.073874736,0
+NL.US,D,20141210,000000,7.55121,7.68083,7.38722,7.43055,24777.849364743,0
+NL.US,D,20141211,000000,7.55987,7.68083,7.40455,7.49949,18598.249486758,0
+NL.US,D,20141212,000000,7.24073,7.4392,6.95579,7.3615,37876.987467209,0
+NL.US,D,20141215,000000,7.42178,7.50798,7.38722,7.44777,13869.862979879,0
+NL.US,D,20141216,000000,7.43055,7.63768,7.41312,7.48235,17258.504589659,0
+NL.US,D,20141217,000000,7.46493,7.75834,7.46493,7.75834,36815.382952868,0
+NL.US,D,20141218,000000,7.75834,7.94844,7.71531,7.9052,23358.484129068,0
+NL.US,D,20141219,000000,7.87911,8.00006,7.60302,7.62015,50665.075446974,0
+NL.US,D,20141222,000000,7.67217,7.78427,7.43055,7.48235,15814.722450154,0
+NL.US,D,20141223,000000,7.56844,7.57703,7.33569,7.40455,17248.950149029,0
+NL.US,D,20141224,000000,7.46493,7.52531,7.45636,7.52531,5300.5913401098,0
+NL.US,D,20141226,000000,7.53417,7.63768,7.50798,7.51665,10040.655496647,0
+NL.US,D,20141229,000000,7.41312,7.54273,7.18017,7.39599,36582.891564227,0
+NL.US,D,20141230,000000,7.4392,7.71531,7.43055,7.62015,46599.130157043,0
+NL.US,D,20141231,000000,7.62015,7.94844,7.41312,7.42178,36568.029101026,0
+NL.US,D,20150102,000000,7.41312,7.49949,7.26655,7.46493,5896.1514726557,0
+NL.US,D,20150105,000000,7.53417,7.53417,7.12845,7.16293,13563.059275235,0
+NL.US,D,20150106,000000,7.21455,7.21455,6.80903,6.93865,15005.779810225,0
+NL.US,D,20150107,000000,6.87809,6.87809,6.61922,6.7658,15375.218181216,0
+NL.US,D,20150108,000000,6.86094,6.90398,6.65389,6.7658,12061.950491954,0
+NL.US,D,20150109,000000,6.80037,6.80037,6.64513,6.66247,6425.8921253123,0
+NL.US,D,20150112,000000,6.65389,6.75722,6.41218,6.60189,11635.185477189,0
+NL.US,D,20150113,000000,6.63637,6.83503,6.55884,6.73151,12507.824387977,0
+NL.US,D,20150114,000000,6.59333,6.68836,6.4898,6.59333,5585.1013499534,0
+NL.US,D,20150115,000000,6.55027,6.55027,6.26543,6.30857,22524.062980796,0
+NL.US,D,20150116,000000,6.30857,6.73151,6.30857,6.71427,12788.087979764,0
+NL.US,D,20150120,000000,6.73151,6.77447,6.59333,6.59333,5754.9580722481,0
+NL.US,D,20150121,000000,6.48132,6.6277,6.42951,6.49846,6392.9823853677,0
+NL.US,D,20150122,000000,6.53294,6.6277,6.40342,6.4898,15845.508981069,0
+NL.US,D,20150123,000000,6.46389,6.46389,6.24827,6.25685,7726.3576553813,0
+NL.US,D,20150126,000000,6.21352,6.42951,6.04103,6.11867,21110.005767692,0
+NL.US,D,20150127,000000,6.09285,6.19638,6.09285,6.12733,10405.847449581,0
+NL.US,D,20150128,000000,6.11867,6.14456,5.91161,5.9202,25288.481136142,0
+NL.US,D,20150129,000000,5.89428,6.1359,5.89428,6.11867,9939.8030677845,0
+NL.US,D,20150130,000000,6.05829,6.18781,6.03238,6.04962,13564.120879748,0
+NL.US,D,20150202,000000,6.01514,6.23084,5.98065,6.19638,17679.961581851,0
+NL.US,D,20150203,000000,6.19638,6.55027,6.19638,6.48132,24085.683221393,0
+NL.US,D,20150204,000000,6.52428,6.55884,6.33447,6.34304,13057.735526407,0
+NL.US,D,20150205,000000,6.34304,6.74864,6.34304,6.52428,9997.129711559,0
+NL.US,D,20150206,000000,6.55027,6.7918,6.52428,6.74864,18550.477283613,0
+NL.US,D,20150209,000000,6.71427,6.7658,6.47246,6.51571,15479.255423621,0
+NL.US,D,20150210,000000,6.52428,6.63637,6.49846,6.53294,6124.3964432392,0
+NL.US,D,20150211,000000,6.46389,6.60189,6.46389,6.54151,5416.306232173,0
+NL.US,D,20150212,000000,6.6277,6.7918,6.56741,6.58476,11724.360256393,0
+NL.US,D,20150213,000000,6.55884,6.80903,6.46389,6.60189,13949.483318454,0
+NL.US,D,20150217,000000,6.72275,6.72275,6.61065,6.6277,4059.5756628439,0
+NL.US,D,20150218,000000,6.60189,6.64513,6.54151,6.61065,11504.608121925,0
+NL.US,D,20150219,000000,6.66247,6.82627,6.65389,6.75722,4154.0584646204,0
+NL.US,D,20150220,000000,6.7658,6.83503,6.7055,6.7658,7704.0639605801,0
+NL.US,D,20150223,000000,6.7658,6.90398,6.7658,6.89551,5505.4810113778,0
+NL.US,D,20150224,000000,6.91256,7.18884,6.91256,7.0335,8668.0008596026,0
+NL.US,D,20150225,000000,7.05075,7.11979,6.86094,6.86094,7340.9952166751,0
+NL.US,D,20150226,000000,6.86951,6.90398,6.75722,6.75722,7692.3863109224,0
+NL.US,D,20150227,000000,6.58476,6.99883,6.58476,6.78323,13072.597989607,0
+NL.US,D,20150302,000000,6.8177,6.8177,6.46389,6.55027,11703.128166106,0
+NL.US,D,20150303,000000,6.59333,6.59333,6.42084,6.44666,4519.250417554,0
+NL.US,D,20150304,000000,6.40342,6.43799,6.04962,6.11017,15063.106453999,0
+NL.US,D,20150305,000000,6.22218,6.46389,6.05829,6.21352,20509.137612574,0
+NL.US,D,20150306,000000,6.14456,6.45533,6.04103,6.05829,15528.089231281,0
+NL.US,D,20150309,000000,5.98065,6.41218,5.98065,6.17037,32908.678340089,0
+NL.US,D,20150310,000000,6.12733,6.26543,6.04962,6.08428,9267.8074102059,0
+NL.US,D,20150311,000000,6.11017,6.26543,6.04962,6.10152,12632.032116156,0
+NL.US,D,20150312,000000,6.21352,6.21352,6.09285,6.18781,6256.0354030176,0
+NL.US,D,20150313,000000,6.29989,6.34304,6.04962,6.23084,21439.103167137,0
+NL.US,D,20150316,000000,6.24827,6.29989,6.08428,6.10152,19582.356871553,0
+NL.US,D,20150317,000000,6.08428,6.28275,5.92887,5.97199,42641.468527577,0
+NL.US,D,20150318,000000,6.03238,6.29989,5.91161,5.99781,20277.707828447,0
+NL.US,D,20150319,000000,6.01514,6.23951,5.97199,6.03238,11586.351669529,0
+NL.US,D,20150320,000000,6.04962,6.21352,5.97199,6.15323,55039.947650578,0
+NL.US,D,20150323,000000,6.20505,6.51571,6.20505,6.46389,42872.898311703,0
+NL.US,D,20150324,000000,6.55027,6.59333,6.47246,6.51571,11241.330202367,0
+NL.US,D,20150325,000000,6.55884,6.55884,6.36885,6.48132,7647.7989213199,0
+NL.US,D,20150326,000000,6.51571,6.60189,6.29989,6.39475,13672.404540211,0
+NL.US,D,20150327,000000,6.37761,6.48132,6.32571,6.46389,12861.338691255,0
+NL.US,D,20150330,000000,6.44666,6.6277,6.44666,6.61065,11008.838813727,0
+NL.US,D,20150331,000000,6.61065,6.82627,6.61065,6.68836,14059.890187945,0
+NL.US,D,20150401,000000,6.61065,6.73151,6.57608,6.72275,12978.115187832,0
+NL.US,D,20150402,000000,6.71427,6.7658,6.7055,6.74864,7996.0052020241,0
+NL.US,D,20150406,000000,6.63637,6.90398,6.63637,6.83503,19466.641979491,0
+NL.US,D,20150407,000000,6.88703,6.92122,6.7055,6.7918,6080.8706581511,0
+NL.US,D,20150408,000000,6.73151,6.89551,6.71427,6.78323,4055.3292447865,0
+NL.US,D,20150409,000000,6.8177,6.88703,6.75722,6.86094,4835.6085628279,0
+NL.US,D,20150410,000000,6.90398,6.90398,6.77447,6.85245,7416.3691371934,0
+NL.US,D,20150413,000000,6.83503,6.88703,6.7918,6.7918,5097.8248778704,0
+NL.US,D,20150414,000000,6.78323,6.86094,6.7658,6.83503,8111.7200940875,0
+NL.US,D,20150415,000000,6.80903,7.11979,6.80903,6.93865,18107.788201133,0
+NL.US,D,20150416,000000,6.80903,6.90398,6.7658,6.82627,8972.6813552188,0
+NL.US,D,20150417,000000,6.78323,6.78323,6.39475,6.55027,22131.269310489,0
+NL.US,D,20150420,000000,6.6797,6.77447,6.59333,6.64513,14405.973259621,0
+NL.US,D,20150421,000000,6.64513,6.69694,6.51571,6.61065,5490.618548177,0
+NL.US,D,20150422,000000,6.54151,6.58476,6.39475,6.55027,9459.9578273018,0
+NL.US,D,20150423,000000,6.67093,6.67093,6.59333,6.61065,3011.7720071884,0
+NL.US,D,20150424,000000,6.59333,6.59333,6.31715,6.48132,14683.052037864,0
+NL.US,D,20150427,000000,6.52428,6.60189,6.38629,6.58476,24796.958246001,0
+NL.US,D,20150428,000000,6.64513,6.86951,6.64513,6.83503,16221.316979147,0
+NL.US,D,20150429,000000,6.80903,6.86951,6.69694,6.75722,5329.254661997,0
+NL.US,D,20150430,000000,6.72275,6.74007,6.29989,6.36027,18190.593353251,0
+NL.US,D,20150501,000000,6.35161,6.57608,6.35161,6.44666,8806.0094464672,0
+NL.US,D,20150504,000000,6.4898,6.58476,6.24827,6.27409,6371.7502950809,0
+NL.US,D,20150505,000000,6.21352,6.38629,6.04103,6.23084,39050.060455557,0
+NL.US,D,20150506,000000,6.33447,6.33447,6.11017,6.27409,17076.970217706,0
+NL.US,D,20150507,000000,6.33447,6.33447,6.11017,6.21352,10260.407631116,0
+NL.US,D,20150508,000000,6.35161,6.50703,6.1618,6.32571,9735.9750010308,0
+NL.US,D,20150511,000000,6.35161,6.45533,6.06705,6.11867,12050.272842296,0
+NL.US,D,20150512,000000,6.09285,6.27409,6.08428,6.22218,14503.640874941,0
+NL.US,D,20150513,000000,6.31715,6.31715,6.09285,6.24827,7996.0052020241,0
+NL.US,D,20150514,000000,6.24827,6.43799,6.24827,6.42084,10659.570928508,0
+NL.US,D,20150515,000000,6.38629,6.42084,6.06705,6.26543,13712.745511756,0
+NL.US,D,20150518,000000,6.18781,6.44666,6.18781,6.40342,11238.145388825,0
+NL.US,D,20150519,000000,6.32571,6.38629,6.17913,6.23951,12164.926129845,0
+NL.US,D,20150520,000000,6.29122,6.29122,6.12733,6.27409,13440.974756085,0
+NL.US,D,20150521,000000,6.22218,6.36027,6.22218,6.35161,5562.8076551523,0
+NL.US,D,20150522,000000,6.36027,6.7055,6.23084,6.6797,54114.228514071,0
+NL.US,D,20150526,000000,6.55884,7.11979,6.54151,6.89551,73968.356141296,0
+NL.US,D,20150527,000000,7.01628,7.04217,6.91256,6.96446,21784.124634299,0
+NL.US,D,20150528,000000,6.84379,6.99883,6.84379,6.99883,6933.3390831678,0
+NL.US,D,20150529,000000,6.99036,7.11103,6.78323,6.86951,19466.641979491,0
+NL.US,D,20150601,000000,6.86094,7.01628,6.65389,6.7055,21433.795144566,0
+NL.US,D,20150602,000000,6.64513,6.93865,6.6277,6.78323,24638.779173365,0
+NL.US,D,20150603,000000,6.72275,6.91256,6.63637,6.73151,18887.005914659,0
+NL.US,D,20150604,000000,6.60189,6.73151,6.49846,6.55027,38469.362786213,0
+NL.US,D,20150605,000000,6.52428,6.65389,6.51571,6.65389,10197.77296477,0
+NL.US,D,20150608,000000,6.61065,6.61065,6.12733,6.27409,40671.130548958,0
+NL.US,D,20150609,000000,6.19638,6.32571,6.04962,6.1618,14171.358661952,0
+NL.US,D,20150610,000000,6.09285,6.28275,6.09285,6.20505,31819.472108373,0
+NL.US,D,20150611,000000,6.19638,6.30857,5.98065,6.17037,53977.28153172,0
+NL.US,D,20150612,000000,6.17037,6.25685,5.98924,6.00647,43916.455549302,0
+NL.US,D,20150615,000000,5.99781,6.38629,5.99781,6.19638,109964.18040909,0
+NL.US,D,20150616,000000,6.33447,6.33447,6.01514,6.17913,64657.022946002,0
+NL.US,D,20150617,000000,6.09285,6.20505,6.09285,6.12733,18541.984447498,0
+NL.US,D,20150618,000000,6.17913,6.28275,6.1618,6.23951,23291.603044665,0
+NL.US,D,20150619,000000,6.29122,6.43799,6.19638,6.38629,176476.88804616,0
+NL.US,D,20150622,000000,6.42951,6.47246,6.30857,6.38629,61412.759550172,0
+NL.US,D,20150623,000000,6.37761,6.47246,6.28275,6.42951,30131.520930569,0
+NL.US,D,20150624,000000,6.46389,6.47246,6.33447,6.38629,16339.155080238,0
+NL.US,D,20150625,000000,6.39475,6.44666,6.34304,6.42084,25028.388030128,0
+NL.US,D,20150626,000000,6.42951,6.51571,6.30857,6.50703,67321.650277,0
+NL.US,D,20150629,000000,6.60189,6.60189,6.39475,6.45533,38354.709498663,0
+NL.US,D,20150630,000000,6.4898,6.51571,6.33447,6.39475,20345.650517366,0
+NL.US,D,20150701,000000,6.53294,6.56741,6.20505,6.33447,17034.506037132,0
+NL.US,D,20150702,000000,6.39475,6.39475,6.11867,6.31715,16802.014648491,0
+NL.US,D,20150706,000000,6.17913,6.42951,6.08428,6.25685,62340.601895706,0
+NL.US,D,20150707,000000,6.29122,6.33447,6.11867,6.31715,15758.457410893,0
+NL.US,D,20150708,000000,6.42084,6.46389,6.11017,6.18781,12050.272842296,0
+NL.US,D,20150709,000000,6.23084,6.28275,6.11017,6.26543,16917.729540555,0
+NL.US,D,20150710,000000,6.30857,6.30857,6.1359,6.24827,6025.6672234054,0
+NL.US,D,20150713,000000,6.28275,6.43799,6.1618,6.36885,10429.202748896,0
+NL.US,D,20150714,000000,6.47246,6.61065,6.34304,6.43799,26256.664453222,0
+NL.US,D,20150715,000000,6.44666,6.52428,6.22218,6.26543,9074.5953885957,0
+NL.US,D,20150716,000000,6.23084,6.32571,6.20505,6.24827,5795.2990437932,0
+NL.US,D,20150717,000000,6.20505,6.29989,6.12733,6.24827,18308.431454343,0
+NL.US,D,20150720,000000,6.21352,6.22218,6.04103,6.07561,28505.142814598,0
+NL.US,D,20150721,000000,6.11017,6.17913,6.10152,6.14456,36962.945980361,0
+NL.US,D,20150722,000000,6.08428,6.11867,5.96333,6.03238,5329.254661997,0
+NL.US,D,20150723,000000,5.87705,5.92887,5.85106,5.9202,6256.0354030176,0
+NL.US,D,20150724,000000,5.89428,5.89428,5.54039,5.76485,33254.761411764,0
+NL.US,D,20150727,000000,5.79943,5.89428,5.76485,5.85106,11008.838813727,0
+NL.US,D,20150728,000000,5.88571,5.95476,5.79085,5.82524,8690.2945544039,0
+NL.US,D,20150729,000000,5.86848,6.03238,5.86848,5.98065,22015.554418425,0
+NL.US,D,20150730,000000,5.98924,5.98924,5.91161,5.9202,6721.0181802994,0
+NL.US,D,20150731,000000,5.92887,5.93743,5.77352,5.808,18190.593353251,0
+NL.US,D,20150803,000000,5.78219,5.83399,4.9882,5.19535,53941.186978232,0
+NL.US,D,20150804,000000,5.18678,5.38505,4.47897,4.52212,64427.716370903,0
+NL.US,D,20150805,000000,5.1781,5.23848,4.76372,4.90201,36846.169483783,0
+NL.US,D,20150806,000000,5.04001,5.42829,4.86735,5.27296,28813.008123757,0
+NL.US,D,20150807,000000,5.42829,5.42829,5.01401,5.23848,20046.278044321,0
+NL.US,D,20150810,000000,4.53935,4.53935,3.66784,4.34955,93973.231609557,0
+NL.US,D,20150811,000000,4.27174,4.31516,3.96974,4.08212,27191.938030356,0
+NL.US,D,20150812,000000,4.09936,4.1166,3.90945,4.0647,20741.629001215,0
+NL.US,D,20150813,000000,4.08212,4.12508,4.05603,4.0647,22362.699094615,0
+NL.US,D,20150814,000000,4.07337,4.15107,4.07337,4.1166,4519.250417554,0
+NL.US,D,20150817,000000,4.14251,4.14251,4.05603,4.0647,13556.689648147,0
+NL.US,D,20150818,000000,3.9785,4.05603,3.90945,3.91803,15528.089231281,0
+NL.US,D,20150819,000000,3.90945,3.90945,3.47794,3.5987,18656.637735046,0
+NL.US,D,20150820,000000,3.66784,3.68509,3.48642,3.49518,24102.668893621,0
+NL.US,D,20150821,000000,3.06366,3.52118,3.06366,3.33985,58632.417327111,0
+NL.US,D,20150824,000000,3.10689,3.48642,3.10689,3.37434,38310.122109061,0
+NL.US,D,20150825,000000,3.51251,3.51251,3.18443,3.20195,18772.35262711,0
+NL.US,D,20150826,000000,3.26204,3.26204,3.11548,3.193,27808.73025319,0
+NL.US,D,20150827,000000,3.14137,3.25367,3.14137,3.18443,24448.751965297,0
+NL.US,D,20150828,000000,3.18443,3.27946,3.07214,3.25367,51101.394902369,0
+NL.US,D,20150831,000000,3.31404,3.46051,3.23641,3.32252,51796.745859262,0
+NL.US,D,20150901,000000,3.27071,3.31404,3.11548,3.14137,34760.1166131,0
+NL.US,D,20150902,000000,3.11548,3.15861,3.02918,3.14994,23869.115900466,0
+NL.US,D,20150903,000000,3.09822,3.20195,3.09822,3.14994,15063.106453999,0
+NL.US,D,20150904,000000,3.10689,3.13272,2.97739,3.00328,20277.707828447,0
+NL.US,D,20150908,000000,2.97739,3.13272,2.87376,3.03775,47507.86362132,0
+NL.US,D,20150909,000000,3.081,3.35699,2.96004,2.98586,61297.044658109,0
+NL.US,D,20150910,000000,3.02052,3.04644,2.93424,2.95138,15513.226768079,0
+NL.US,D,20150911,000000,2.92567,3.081,2.89966,3.01185,28156.936533893,0
+NL.US,D,20150914,000000,2.98586,2.98586,2.76157,2.77023,22246.984202552,0
+NL.US,D,20150915,000000,2.77023,2.9687,2.77023,2.90842,24333.037073234,0
+NL.US,D,20150916,000000,2.90842,3.02052,2.90842,3.00328,39050.060455557,0
+NL.US,D,20150917,000000,3.00328,3.25367,2.96004,3.02918,37863.186608523,0
+NL.US,D,20150918,000000,2.98586,3.09822,2.87376,3.01185,118307.3302873,0
+NL.US,D,20150921,000000,3.08957,3.31404,3.08957,3.193,39513.981628325,0
+NL.US,D,20150922,000000,3.23641,3.33985,3.02052,3.07214,31167.646936567,0
+NL.US,D,20150923,000000,3.13272,3.16719,2.96004,3.02052,25955.168771148,0
+NL.US,D,20150924,000000,3.02052,3.11548,2.99453,3.09822,16500.518966418,0
+NL.US,D,20150925,000000,3.10689,3.10689,2.82195,2.84796,24913.734742579,0
+NL.US,D,20150928,000000,2.86519,2.87376,2.68395,2.71834,23269.309349863,0
+NL.US,D,20150929,000000,2.63224,2.73587,2.62357,2.62357,12516.317224092,0
+NL.US,D,20150930,000000,2.589,2.82195,2.50271,2.58034,210890.92158759,0
+NL.US,D,20151001,000000,2.63224,2.80482,2.58034,2.6752,53186.386168536,0
+NL.US,D,20151002,000000,2.65796,2.93424,2.55453,2.91701,48318.929470278,0
+NL.US,D,20151005,000000,2.92567,3.14137,2.85653,3.13272,63185.639089124,0
+NL.US,D,20151006,000000,3.10689,3.14994,3.05501,3.10689,23175.888152601,0
+NL.US,D,20151007,000000,3.06366,3.17576,3.03775,3.06366,31749.406210428,0
+NL.US,D,20151008,000000,2.99453,3.34832,2.99453,3.14994,36962.945980361,0
+NL.US,D,20151009,000000,3.16719,3.22766,3.09822,3.18443,10659.570928508,0
+NL.US,D,20151012,000000,3.193,3.22766,3.02918,3.11548,16484.594898703,0
+NL.US,D,20151013,000000,3.15861,3.15861,2.99453,3.01185,8227.4349861508,0
+NL.US,D,20151014,000000,3.081,3.09822,3.04644,3.04644,4982.1099858071,0
+NL.US,D,20151015,000000,3.07214,3.24499,3.04644,3.16719,12164.926129845,0
+NL.US,D,20151016,000000,3.17576,3.17576,3.05501,3.15861,5909.9523313421,0
+NL.US,D,20151019,000000,3.193,3.193,3.01185,3.02052,9748.7142552028,0
+NL.US,D,20151020,000000,2.99453,3.1475,2.99453,3.12395,7129.7359183211,0
+NL.US,D,20151021,000000,3.18443,3.193,3.09822,3.10689,7299.5926406158,0
+NL.US,D,20151022,000000,3.10689,3.25367,3.02052,3.24499,7763.5138133833,0
+NL.US,D,20151023,000000,3.27946,3.32252,3.12395,3.13272,12632.032116156,0
+NL.US,D,20151026,000000,3.11548,3.17576,3.06366,3.15861,15642.74251883,0
+NL.US,D,20151027,000000,3.12395,3.16719,2.96004,2.98586,31284.423433146,0
+NL.US,D,20151028,000000,2.97739,3.20195,2.95138,3.15861,30128.336117027,0
+NL.US,D,20151029,000000,3.14994,3.21042,3.07214,3.12395,11241.330202367,0
+NL.US,D,20151030,000000,3.18443,3.18443,2.99453,3.01185,5909.9523313421,0
+NL.US,D,20151102,000000,3.00328,3.35699,3.00328,3.35699,13162.834373327,0
+NL.US,D,20151103,000000,3.33985,3.65052,3.32252,3.36566,42526.815240028,0
+NL.US,D,20151104,000000,3.39156,3.47794,3.27071,3.34832,9730.666978459,0
+NL.US,D,20151105,000000,3.37434,3.4349,3.31404,3.42594,10775.285820572,0
+NL.US,D,20151106,000000,3.33128,3.48642,3.27946,3.47794,12050.272842296,0
+NL.US,D,20151109,000000,3.40033,3.40033,2.87376,2.89109,18774.475836139,0
+NL.US,D,20151110,000000,2.93424,2.97739,2.89109,2.96004,6025.6672234054,0
+NL.US,D,20151111,000000,3.02052,3.20195,2.82195,2.87376,18308.431454343,0
+NL.US,D,20151112,000000,2.88243,2.90842,2.63224,2.77891,24448.751965297,0
+NL.US,D,20151113,000000,2.74444,2.83071,2.70119,2.71834,13210.606576472,0
+NL.US,D,20151116,000000,2.72729,2.81339,2.70987,2.79615,7763.5138133833,0
+NL.US,D,20151117,000000,2.73587,2.87376,2.73587,2.81339,5097.8248778704,0
+NL.US,D,20151118,000000,2.84796,2.89966,2.83071,2.84796,9735.9750010308,0
+NL.US,D,20151119,000000,2.88243,2.88243,2.74444,2.76157,8690.2945544039,0
+NL.US,D,20151120,000000,2.79615,2.83071,2.69272,2.71834,16454.869972301,0
+NL.US,D,20151123,000000,2.69272,2.84796,2.69272,2.82195,11936.681159261,0
+NL.US,D,20151124,000000,2.77891,2.99453,2.77891,2.9687,6951.3863599116,0
+NL.US,D,20151125,000000,2.91701,3.25367,2.90842,3.193,46002.508419983,0
+NL.US,D,20151127,000000,3.26204,3.26204,3.14994,3.16719,33604.029296983,0
+NL.US,D,20151130,000000,3.18443,3.20195,3.06366,3.07214,21899.839526362,0
+NL.US,D,20151201,000000,3.12395,3.12395,3.00328,3.03775,23301.157485293,0
+NL.US,D,20151202,000000,2.89109,2.96004,2.89109,2.89966,17131.112047937,0
+NL.US,D,20151203,000000,2.86519,2.9687,2.84796,2.92567,25416.935282377,0
+NL.US,D,20151204,000000,2.94281,3.03775,2.87376,2.96004,47276.433837194,0
+NL.US,D,20151207,000000,2.89966,2.89966,2.74444,2.81339,45308.219067604,0
+NL.US,D,20151208,000000,2.76157,2.82195,2.7529,2.77023,31048.747230962,0
+NL.US,D,20151209,000000,2.81339,2.83919,2.6752,2.70987,15295.59784264,0
+NL.US,D,20151210,000000,2.71834,2.71834,2.64948,2.65796,17149.15932468,0
+NL.US,D,20151211,000000,2.563,2.70119,2.54577,2.589,27808.73025319,0
+NL.US,D,20151214,000000,2.5372,2.55453,2.30424,2.33024,18701.22512465,0
+NL.US,D,20151215,000000,2.33024,2.41644,2.33024,2.39911,14600.246885746,0
+NL.US,D,20151216,000000,2.3732,2.45091,2.3732,2.43376,11008.838813727,0
+NL.US,D,20151217,000000,2.47682,2.50271,2.3732,2.41644,12978.115187832,0
+NL.US,D,20151218,000000,2.41644,2.58034,2.41644,2.50271,68017.001233894,0
+NL.US,D,20151221,000000,2.49425,2.54577,2.36453,2.39911,29663.353339745,0
+NL.US,D,20151222,000000,2.39053,2.50271,2.39053,2.49425,24129.20900648,0
+NL.US,D,20151223,000000,2.47682,2.54577,2.47682,2.54577,14600.246885746,0
+NL.US,D,20151224,000000,2.49425,2.589,2.49425,2.58034,8701.9722040616,0
+NL.US,D,20151228,000000,2.58034,2.589,2.49425,2.49425,21289.416930615,0
+NL.US,D,20151229,000000,2.51986,2.54577,2.26967,2.33024,26579.392225582,0
+NL.US,D,20151230,000000,2.40767,2.71834,2.34739,2.63224,30498.836092533,0
+NL.US,D,20151231,000000,2.70119,2.77023,2.57535,2.62357,25232.216096882,0
+NL.US,D,20160104,000000,2.58034,2.60615,2.42501,2.47682,31921.38614175,0
+NL.US,D,20160105,000000,2.44234,2.56922,2.44234,2.50271,26963.693059773,0
+NL.US,D,20160106,000000,2.48548,2.50271,2.41644,2.43376,47866.685947168,0
+NL.US,D,20160107,000000,2.36453,2.38187,2.29567,2.32159,50554.668577482,0
+NL.US,D,20160108,000000,2.30424,2.30424,2.19206,2.20911,15673.529049745,0
+NL.US,D,20160111,000000,2.20053,2.25168,1.93311,1.94178,53544.146889869,0
+NL.US,D,20160112,000000,1.89854,1.97626,1.76045,1.82092,95465.847556722,0
+NL.US,D,20160113,000000,1.87208,1.91578,1.78635,1.84693,30468.049561616,0
+NL.US,D,20160114,000000,1.87272,2.21797,1.87272,2.13158,45059.803611248,0
+NL.US,D,20160115,000000,2.06254,2.07111,1.89006,1.91578,28032.728805717,0
+NL.US,D,20160119,000000,1.92445,1.92445,1.79502,1.82959,62110.233716095,0
+NL.US,D,20160120,000000,1.76903,1.96344,1.73492,1.92445,55715.128121698,0
+NL.US,D,20160121,000000,1.9676,2.07987,1.91578,1.97626,30265.283099377,0
+NL.US,D,20160122,000000,1.99359,2.03682,1.87272,1.91578,48762.680157272,0
+NL.US,D,20160125,000000,1.89854,1.89854,1.73463,1.73463,21823.404001329,0
+NL.US,D,20160126,000000,1.72607,1.88149,1.65693,1.6655,29463.771691048,0
+NL.US,D,20160127,000000,1.70883,1.81225,1.70883,1.73463,14795.582116385,0
+NL.US,D,20160128,000000,1.76903,1.81225,1.7432,1.76903,4622.2260554452,0
+NL.US,D,20160129,000000,1.82008,1.86416,1.79502,1.79502,32300.378953371,0
+NL.US,D,20160201,000000,1.76903,1.91578,1.76903,1.86416,14769.042003526,0
+NL.US,D,20160202,000000,1.88149,1.88149,1.76903,1.77769,10040.655496647,0
+NL.US,D,20160203,000000,1.82092,1.84693,1.73463,1.82959,19299.970070738,0
+NL.US,D,20160204,000000,1.82959,2.00216,1.82959,2.00216,49731.925078867,0
+NL.US,D,20160205,000000,2.01939,2.01939,1.92445,1.93311,25427.55132752,0
+NL.US,D,20160208,000000,1.92445,1.92445,1.77769,1.82092,28000.880670286,0
+NL.US,D,20160209,000000,1.81225,1.83817,1.75187,1.76045,10215.820241513,0
+NL.US,D,20160210,000000,1.78635,1.87272,1.75187,1.76045,22861.653216356,0
+NL.US,D,20160211,000000,1.76045,1.80359,1.75187,1.76045,18036.660698671,0
+NL.US,D,20160212,000000,1.77769,1.86416,1.76045,1.8555,7632.9364581192,0
+NL.US,D,20160216,000000,1.80359,1.97626,1.80359,1.88149,31996.760062269,0
+NL.US,D,20160217,000000,1.93311,2.05387,1.93311,2.00216,15906.020438386,0
+NL.US,D,20160218,000000,2.05397,2.05397,1.89006,1.93311,7865.4278467601,0
+NL.US,D,20160219,000000,1.92445,1.93311,1.87272,1.92445,10800.764328916,0
+NL.US,D,20160222,000000,1.92445,2.10569,1.92445,2.05397,40586.202187811,0
+NL.US,D,20160223,000000,2.07987,2.09701,1.89006,1.90729,13241.393107388,0
+NL.US,D,20160224,000000,1.92445,2.10569,1.92445,2.03682,44105.421152854,0
+NL.US,D,20160225,000000,2.08854,2.08854,1.93311,1.97626,25305.466808371,0
+NL.US,D,20160226,000000,1.99359,2.14892,1.95044,2.05397,17490.9959783,0
+NL.US,D,20160229,000000,2.10569,2.34739,2.10569,2.1835,24808.635895659,0
+NL.US,D,20160301,000000,2.24368,2.41644,2.13158,2.14034,48959.076992426,0
+NL.US,D,20160302,000000,2.19206,2.31292,2.19206,2.24368,12468.545020948,0
+NL.US,D,20160303,000000,2.30424,2.51986,2.30424,2.41644,76494.97488543,0
+NL.US,D,20160304,000000,2.45968,2.65796,2.4122,2.45968,121371.1209157,0
+NL.US,D,20160307,000000,2.51139,2.66493,2.51139,2.62357,25513.541293182,0
+NL.US,D,20160308,000000,2.65796,2.65796,2.3732,2.43376,33337.566563883,0
+NL.US,D,20160309,000000,2.47682,2.50621,2.41644,2.44234,6451.3706336565,0
+NL.US,D,20160310,000000,2.52854,2.52854,2.3732,2.38187,8785.8389606946,0
+NL.US,D,20160311,000000,2.33024,2.39911,2.29577,2.3732,21352.051596961,0
+NL.US,D,20160314,000000,2.33024,2.36981,2.20911,2.22663,13536.519162375,0
+NL.US,D,20160315,000000,2.27665,2.27665,2.17464,2.19206,6722.0797848138,0
+NL.US,D,20160316,000000,2.19563,2.28701,2.17464,2.2611,11179.757140536,0
+NL.US,D,20160317,000000,2.30424,2.40767,2.30424,2.39911,6810.1929595041,0
+NL.US,D,20160318,000000,2.43376,2.47682,2.15748,2.19206,43159.531530576,0
+NL.US,D,20160321,000000,2.15748,2.2352,2.10569,2.13158,18534.553215898,0
+NL.US,D,20160322,000000,2.07987,2.10569,1.97117,1.97626,26834.177309024,0
+NL.US,D,20160323,000000,2.00216,2.00216,1.89854,1.90729,12865.585109311,0
+NL.US,D,20160324,000000,1.89854,1.92445,1.8555,1.89006,9992.8832935015,0
+NL.US,D,20160328,000000,1.88149,1.93311,1.82959,1.84693,8118.0897211735,0
+NL.US,D,20160329,000000,1.83817,2.05397,1.83817,2.03682,14318.921689446,0
+NL.US,D,20160330,000000,2.06254,2.07987,1.99359,2.01064,17308.400001832,0
+NL.US,D,20160331,000000,2.01064,2.02825,1.93311,1.95044,17357.233809492,0
+NL.US,D,20160401,000000,1.90729,2.32159,1.89854,2.17464,42431.270833737,0
+NL.US,D,20160404,000000,2.21797,2.24142,1.94178,1.9676,30351.273065039,0
+NL.US,D,20160405,000000,1.9447,2.05397,1.92445,1.97626,15617.264010485,0
+NL.US,D,20160406,000000,1.95902,1.99359,1.93311,1.94178,10659.570928508,0
+NL.US,D,20160407,000000,1.89854,1.91615,1.8555,1.86416,14431.451767965,0
+NL.US,D,20160408,000000,1.89854,2.07111,1.88668,2.01939,19877.482926539,0
+NL.US,D,20160411,000000,2.06254,2.2352,2.06254,2.17464,30140.013766685,0
+NL.US,D,20160412,000000,2.19206,2.2611,2.03682,2.05397,19543.077504523,0
+NL.US,D,20160413,000000,2.08854,2.39053,2.05397,2.32159,40098.925715726,0
+NL.US,D,20160414,000000,2.33881,2.34739,2.24368,2.27844,36472.484694736,0
+NL.US,D,20160415,000000,2.27844,2.44234,2.22663,2.28701,63109.203564091,0
+NL.US,D,20160418,000000,2.2611,2.63224,2.2611,2.41644,182612.96213906,0
+NL.US,D,20160419,000000,2.45968,2.589,2.3732,2.48548,145978.05195363,0
+NL.US,D,20160420,000000,2.5372,2.54577,2.39562,2.42501,34946.959007626,0
+NL.US,D,20160421,000000,2.3732,2.48548,2.3732,2.43376,38791.028954058,0
+NL.US,D,20160422,000000,2.41644,2.589,2.41634,2.51139,43831.527188154,0
+NL.US,D,20160425,000000,2.50706,2.51986,2.41644,2.44234,35731.484743724,0
+NL.US,D,20160426,000000,2.47682,2.50271,2.42501,2.44234,20487.905522287,0
+NL.US,D,20160427,000000,2.47682,2.68395,2.44234,2.61491,45087.40532862,0
+NL.US,D,20160428,000000,2.61491,2.90409,2.58034,2.65796,51907.152728754,0
+NL.US,D,20160429,000000,2.67558,2.74444,2.64082,2.64948,29854.442152326,0
+NL.US,D,20160502,000000,2.63224,2.63224,2.51986,2.52854,23672.719065313,0
+NL.US,D,20160503,000000,2.45091,2.48548,2.36453,2.43376,14556.721100657,0
+NL.US,D,20160504,000000,2.43376,2.65796,2.36453,2.49425,51980.403440242,0
+NL.US,D,20160505,000000,2.51986,2.63224,2.31292,2.34739,19579.17205801,0
+NL.US,D,20160506,000000,2.36453,2.45091,2.32149,2.33024,10825.181232746,0
+NL.US,D,20160509,000000,2.40767,2.40767,2.30424,2.31292,6216.7560359869,0
+NL.US,D,20160510,000000,2.30424,2.31292,2.26967,2.26967,7976.896320766,0
+NL.US,D,20160511,000000,2.2611,2.35596,2.2611,2.32159,11937.742763777,0
+NL.US,D,20160512,000000,2.36453,2.42501,2.31292,2.31292,35110.446102834,0
+NL.US,D,20160513,000000,2.33024,2.33881,2.28701,2.28701,8949.3260559033,0
+NL.US,D,20160516,000000,2.26967,2.41644,2.21797,2.36453,19693.825345559,0
+NL.US,D,20160517,000000,2.3732,2.45091,2.22663,2.25235,23838.329369551,0
+NL.US,D,20160518,000000,2.27844,2.3732,2.2611,2.27844,8285.8232344395,0
+NL.US,D,20160519,000000,2.22663,2.33024,2.22663,2.28701,13205.2985539,0
+NL.US,D,20160520,000000,2.29567,2.33024,2.29567,2.33024,9483.3131266173,0
+NL.US,D,20160523,000000,2.33024,2.45968,2.3276,2.43376,17840.263863518,0
+NL.US,D,20160524,000000,2.48548,2.63224,2.46825,2.60615,24593.130179248,0
+NL.US,D,20160525,000000,2.65721,2.88243,2.65721,2.81339,48705.353513499,0
+NL.US,D,20160526,000000,2.77891,2.94281,2.77891,2.81339,33937.373114486,0
+NL.US,D,20160527,000000,2.77023,2.77023,2.6752,2.70987,10650.01648788,0
+NL.US,D,20160531,000000,2.6752,2.68395,2.62357,2.64948,27794.929394503,0
+NL.US,D,20160601,000000,2.63686,2.73587,2.62357,2.70119,26763.049806562,0
+NL.US,D,20160602,000000,2.74444,2.99453,2.6752,2.91701,57176.957537947,0
+NL.US,D,20160603,000000,2.87376,3.04332,2.82195,2.84796,72063.837642565,0
+NL.US,D,20160606,000000,2.81339,2.95138,2.81339,2.88243,20222.504393702,0
+NL.US,D,20160607,000000,2.88243,2.90842,2.84796,2.84796,9915.3861639546,0
+NL.US,D,20160608,000000,2.84796,2.93424,2.84796,2.92567,7830.3948977868,0
+NL.US,D,20160609,000000,2.87602,2.90842,2.77023,2.77891,17727.733784998,0
+NL.US,D,20160610,000000,2.70119,2.76157,2.69356,2.72729,10588.443426047,0
+NL.US,D,20160613,000000,2.72729,2.72729,2.69272,2.72729,10238.113936314,0
+NL.US,D,20160614,000000,2.72729,2.72729,2.68395,2.68395,27741.849168785,0
+NL.US,D,20160615,000000,2.66663,2.70119,2.63224,2.63224,15458.023333334,0
+NL.US,D,20160616,000000,2.589,2.71834,2.54577,2.69272,22944.458368474,0
+NL.US,D,20160617,000000,2.72729,2.72729,2.51139,2.65796,132062.53997963,0
+NL.US,D,20160620,000000,2.6752,2.72729,2.63224,2.64948,19985.766587003,0
+NL.US,D,20160621,000000,2.64948,2.6752,2.63224,2.65796,9628.7529450822,0
+NL.US,D,20160622,000000,2.70119,2.70119,2.563,2.589,10703.096713596,0
+NL.US,D,20160623,000000,2.60615,2.70987,2.60615,2.6752,20657.762244582,0
+NL.US,D,20160624,000000,2.62357,2.64948,2.38187,2.50271,133826.92668247,0
+NL.US,D,20160627,000000,2.50271,2.50271,2.31292,2.33024,26335.223187283,0
+NL.US,D,20160628,000000,2.3732,2.3732,2.24811,2.28701,13172.388813956,0
+NL.US,D,20160629,000000,2.32159,2.33024,2.15748,2.25235,30462.741539045,0
+NL.US,D,20160630,000000,2.22663,2.2611,2.20911,2.21797,13973.900222284,0
+NL.US,D,20160701,000000,2.22663,2.2611,2.20911,2.25235,17200.116341369,0
+NL.US,D,20160705,000000,2.20053,2.20053,1.99359,2.01064,13876.232606965,0
+NL.US,D,20160706,000000,1.9676,2.01939,1.95044,1.97626,16154.435894743,0
+NL.US,D,20160707,000000,2.0096,2.0096,1.94178,1.9676,3566.9911681892,0
+NL.US,D,20160708,000000,1.99962,2.11426,1.97626,2.09711,67899.163132802,0
+NL.US,D,20160711,000000,2.14034,2.2611,2.12291,2.21797,40515.074685349,0
+NL.US,D,20160712,000000,2.2352,2.64948,2.22663,2.563,106176.37550192,0
+NL.US,D,20160713,000000,2.47682,2.57168,2.47682,2.563,30516.883369277,0
+NL.US,D,20160714,000000,2.55453,2.6752,2.55453,2.64082,13229.71545773,0
+NL.US,D,20160715,000000,2.64948,2.65796,2.60615,2.65796,7683.8934748076,0
+NL.US,D,20160718,000000,2.70119,2.70119,2.65796,2.6752,8938.7100107599,0
+NL.US,D,20160719,000000,2.69272,2.76157,2.55453,2.589,31194.187049426,0
+NL.US,D,20160720,000000,2.57168,2.63224,2.31292,2.589,68213.398069048,0
+NL.US,D,20160721,000000,2.57168,2.589,2.50271,2.52854,4448.1229150932,0
+NL.US,D,20160722,000000,2.47682,2.63224,2.45968,2.60615,9575.6727193651,0
+NL.US,D,20160725,000000,2.64082,2.64082,2.5372,2.54577,10575.704171875,0
+NL.US,D,20160726,000000,2.52891,2.589,2.51986,2.57168,9568.2414877647,0
+NL.US,D,20160727,000000,2.59758,2.60615,2.57168,2.58034,9811.3489215491,0
+NL.US,D,20160728,000000,2.62357,2.70987,2.62357,2.68395,4794.2059867686,0
+NL.US,D,20160729,000000,2.64948,2.64948,2.54577,2.563,7159.4608447226,0
+NL.US,D,20160801,000000,2.59758,2.61491,2.50271,2.52854,6747.558293158,0
+NL.US,D,20160802,000000,2.57168,2.64948,2.51986,2.62357,8077.7487496285,0
+NL.US,D,20160803,000000,2.62782,2.6752,2.61491,2.63224,13039.688249663,0
+NL.US,D,20160804,000000,2.84796,3.15861,2.70987,2.70987,65447.918309186,0
+NL.US,D,20160805,000000,2.7529,2.79615,2.59758,2.61491,19508.044555549,0
+NL.US,D,20160808,000000,2.69272,2.79615,2.52854,2.68395,65829.034329835,0
+NL.US,D,20160809,000000,2.62357,2.74444,2.62357,2.62357,22265.031479295,0
+NL.US,D,20160810,000000,2.64948,2.64948,2.50271,2.51986,5614.826276355,0
+NL.US,D,20160811,000000,2.51139,2.68395,2.51139,2.59758,11091.643965846,0
+NL.US,D,20160812,000000,2.54577,2.55453,2.46825,2.51139,5864.3033372254,0
+NL.US,D,20160815,000000,2.563,2.63224,2.563,2.62357,2879.0714428956,0
+NL.US,D,20160816,000000,2.65796,2.77711,2.62357,2.62357,27613.39502255,0
+NL.US,D,20160817,000000,2.61491,2.62357,2.58034,2.589,9281.6082688923,0
+NL.US,D,20160818,000000,2.62357,2.70119,2.62357,2.6752,14296.627994645,0
+NL.US,D,20160819,000000,2.6752,2.84796,2.65796,2.69272,40347.341172083,0
+NL.US,D,20160822,000000,2.63224,3.04644,2.63224,2.94281,83059.937202121,0
+NL.US,D,20160823,000000,3.02052,3.14137,2.97739,3.01185,85433.68489619,0
+NL.US,D,20160824,000000,2.97739,3.03304,2.97248,2.98586,26711.03118536,0
+NL.US,D,20160825,000000,2.99819,3.05501,2.97739,2.99453,11569.3659973,0
+NL.US,D,20160826,000000,2.9688,3.36566,2.9688,3.24499,60861.786807229,0
+NL.US,D,20160829,000000,3.27946,3.41737,3.27946,3.33128,49238.278979697,0
+NL.US,D,20160830,000000,3.33985,3.5987,3.33985,3.49518,51635.381973082,0
+NL.US,D,20160831,000000,3.46918,5.35925,3.42604,5.09181,878841.86596645,0
+NL.US,D,20160901,000000,4.87489,4.87489,4.28916,4.57384,468875.6810359,0
+NL.US,D,20160902,000000,4.70336,4.72069,4.54802,4.66022,76922.801504709,0
+NL.US,D,20160906,000000,4.66879,5.06572,4.53079,4.88467,255039.86852552,0
+NL.US,D,20160907,000000,4.9882,5.01401,3.97859,4.09069,158526.21731315,0
+NL.US,D,20160908,000000,4.01298,4.26327,3.94403,4.15964,68823.820664794,0
+NL.US,D,20160909,000000,4.10793,4.10793,3.77994,3.87479,99246.221232294,0
+NL.US,D,20160912,000000,4.01298,4.12941,3.75404,4.00432,134524.4008484,0
+NL.US,D,20160913,000000,4.02165,4.05603,3.83175,3.87479,31800.363227116,0
+NL.US,D,20160914,000000,3.88346,3.91803,3.80593,3.85756,74207.217157023,0
+NL.US,D,20160915,000000,3.83598,4.02165,3.77118,3.84908,53753.282979194,0
+NL.US,D,20160916,000000,3.86614,3.91803,3.71947,3.76252,79669.172383312,0
+NL.US,D,20160919,000000,3.63327,3.87989,3.46918,3.47794,78984.437471562,0
+NL.US,D,20160920,000000,3.54699,3.60746,3.48586,3.51251,22561.219138796,0
+NL.US,D,20160921,000000,3.52975,3.61603,3.32252,3.47794,68342.913819797,0
+NL.US,D,20160922,000000,3.55565,3.57281,3.45194,3.48642,26509.326327635,0
+NL.US,D,20160923,000000,3.54699,3.61603,3.41737,3.4349,71806.929350095,0
+NL.US,D,20160926,000000,3.4349,3.47794,3.33985,3.41737,36271.841441524,0
+NL.US,D,20160927,000000,3.38299,3.43819,3.31404,3.4349,16264.842764234,0
+NL.US,D,20160928,000000,3.44338,3.54699,3.4089,3.49518,30476.542397732,0
+NL.US,D,20160929,000000,3.45194,3.55565,3.38299,3.39156,18975.119089349,0
+NL.US,D,20160930,000000,3.39156,3.47097,3.38299,3.39156,29271.621273953,0
+NL.US,D,20161003,000000,3.35699,3.46918,3.2968,3.4349,51358.303194839,0
+NL.US,D,20161004,000000,3.4349,3.47794,3.24499,3.28804,54984.744215831,0
+NL.US,D,20161005,000000,3.28804,3.42972,3.28804,3.37434,18802.077553512,0
+NL.US,D,20161006,000000,3.4088,3.4088,3.30528,3.34832,17497.365605385,0
+NL.US,D,20161007,000000,3.34832,3.36566,3.26214,3.27071,21681.148996407,0
+NL.US,D,20161010,000000,3.2968,3.50385,3.27071,3.46918,48363.51685988,0
+NL.US,D,20161011,000000,3.51251,3.58138,3.41332,3.51251,41073.478659894,0
+NL.US,D,20161012,000000,3.45194,3.52118,3.4349,3.45194,18004.812563241,0
+NL.US,D,20161013,000000,3.4088,3.4088,3.31404,3.32252,16622.603485568,0
+NL.US,D,20161014,000000,3.32252,3.4088,3.23641,3.35699,12611.861630383,0
+NL.US,D,20161017,000000,3.27946,3.36566,3.14994,3.193,18447.501645722,0
+NL.US,D,20161018,000000,3.193,3.27946,3.193,3.23641,10565.088126732,0
+NL.US,D,20161019,000000,3.193,3.32252,3.193,3.27946,24018.802136989,0
+NL.US,D,20161020,000000,3.23641,3.32252,3.10689,3.10689,21898.777921848,0
+NL.US,D,20161021,000000,3.02052,3.14994,3.02052,3.10689,9965.2815761287,0
+NL.US,D,20161024,000000,3.06366,3.14994,3.06366,3.14994,7122.3046867207,0
+NL.US,D,20161025,000000,3.10689,3.14994,2.97739,3.06366,15842.324167526,0
+NL.US,D,20161026,000000,3.06366,3.06366,2.93424,2.93424,6248.6041714172,0
+NL.US,D,20161027,000000,2.97739,3.02052,2.89109,2.89109,12608.676816841,0
+NL.US,D,20161028,000000,2.89109,2.93424,2.80482,2.84796,18764.92139551,0
+NL.US,D,20161031,000000,2.89109,2.89109,2.76157,2.76157,22580.328020055,0
+NL.US,D,20161101,000000,2.71834,2.80482,2.6752,2.76157,20394.484325024,0
+NL.US,D,20161102,000000,2.76157,2.84796,2.76157,2.80482,6865.39639425,0
+NL.US,D,20161103,000000,2.84796,2.93424,2.84796,2.89109,11820.966267199,0
+NL.US,D,20161104,000000,2.91286,2.97739,2.89109,2.93424,17246.826940001,0
+NL.US,D,20161107,000000,2.89109,3.06366,2.84796,3.06366,63066.739383517,0
+NL.US,D,20161108,000000,3.36566,3.75404,3.36566,3.4088,83657.620543695,0
+NL.US,D,20161109,000000,3.32252,3.79727,3.32252,3.79727,37352.554837125,0
+NL.US,D,20161110,000000,3.79727,4.48774,3.79727,4.14251,102576.47459378,0
+NL.US,D,20161111,000000,4.09936,4.7464,4.05603,4.7464,66282.33945746,0
+NL.US,D,20161114,000000,4.66022,5.22116,4.4445,5.09181,93598.485215995,0
+NL.US,D,20161115,000000,5.00544,5.13486,4.7464,4.91907,40170.053218188,0
+NL.US,D,20161116,000000,4.83278,4.91907,4.57384,4.91907,39181.699415336,0
+NL.US,D,20161117,000000,4.9623,5.39382,4.83278,5.22116,60383.003171261,0
+NL.US,D,20161118,000000,5.26439,5.52315,5.22116,5.4802,24262.971175288,0
+NL.US,D,20161121,000000,5.52315,5.60953,5.13486,5.39382,35083.905989976,0
+NL.US,D,20161122,000000,5.39382,5.69581,5.22116,5.60953,62163.313941813,0
+NL.US,D,20161123,000000,5.65268,5.91161,5.39382,5.78219,85459.163404533,0
+NL.US,D,20161125,000000,5.78219,5.78869,5.69581,5.78219,23875.485527553,0
+NL.US,D,20161128,000000,5.82524,5.82524,5.1781,5.26439,24171.673187054,0
+NL.US,D,20161129,000000,5.1781,5.35048,5.04859,5.13486,14638.464648262,0
+NL.US,D,20161130,000000,5.1781,5.52315,5.1781,5.39382,31793.99360003,0
+NL.US,D,20161201,000000,5.30753,5.52315,5.13486,5.22116,17610.95728842,0
+NL.US,D,20161202,000000,5.1781,5.28587,5.09181,5.09181,14876.264059475,0
+NL.US,D,20161205,000000,5.1781,5.78219,5.1781,5.78219,28670.753118836,0
+NL.US,D,20161206,000000,5.78219,5.86848,5.52315,5.73896,30779.099684318,0
+NL.US,D,20161207,000000,5.7693,5.7693,5.56629,5.60953,24715.214698397,0
+NL.US,D,20161208,000000,5.52315,5.82524,5.26853,5.69581,35925.758369849,0
+NL.US,D,20161209,000000,5.82524,5.82524,5.52758,5.60953,15570.553411855,0
+NL.US,D,20161212,000000,5.56629,5.99781,5.56629,5.91161,72086.131337367,0
+NL.US,D,20161213,000000,5.91161,6.12733,5.91161,6.04103,26730.140066618,0
+NL.US,D,20161214,000000,6.04103,6.21352,5.82524,6.08428,37210.299832203,0
+NL.US,D,20161215,000000,6.12733,6.8177,6.12733,6.68836,86646.037251569,0
+NL.US,D,20161216,000000,6.73151,6.9005,6.43592,6.60189,78881.46183367,0
+NL.US,D,20161219,000000,6.68836,6.90398,6.34304,6.8177,59171.712420397,0
+NL.US,D,20161220,000000,6.8177,7.46493,6.77889,7.42178,43283.739258753,0
+NL.US,D,20161221,000000,7.37855,7.55121,6.9946,7.29246,57523.040609623,0
+NL.US,D,20161222,000000,7.20598,7.33569,6.90398,7.07656,37440.668011814,0
+NL.US,D,20161223,000000,7.07656,7.16293,6.90398,7.07656,12366.630987571,0
+NL.US,D,20161227,000000,7.07656,8.28481,7.07656,8.19844,130550.81515121,0
+NL.US,D,20161228,000000,8.1553,8.1553,7.33569,7.63768,48401.734622396,0
+NL.US,D,20161229,000000,7.68083,7.72397,6.12733,6.99036,80181.927363739,0
+NL.US,D,20161230,000000,6.99036,7.40991,6.90398,7.0335,35453.344360967,0
+NL.US,D,20170103,000000,7.0335,7.50798,7.0335,7.33569,35135.924611179,0
+NL.US,D,20170104,000000,7.50798,7.81006,7.27842,7.55121,28550.791808714,0
+NL.US,D,20170105,000000,7.33569,7.46493,6.94723,7.0335,29410.691465331,0
+NL.US,D,20170106,000000,6.94723,7.07231,6.90398,6.90398,10623.476375021,0
+NL.US,D,20170109,000000,6.94723,7.50798,6.80235,6.99036,57129.185334802,0
+NL.US,D,20170110,000000,6.94723,7.20598,6.94723,7.11979,14550.351473572,0
+NL.US,D,20170111,000000,7.07656,7.11979,6.99036,7.0335,17351.92578692,0
+NL.US,D,20170112,000000,7.11979,7.11979,6.65474,6.77447,21039.939869744,0
+NL.US,D,20170113,000000,6.77447,7.16293,6.74864,7.16293,20976.243598885,0
+NL.US,D,20170117,000000,7.07656,7.11979,6.55884,6.99036,28403.228781221,0
+NL.US,D,20170118,000000,6.99036,7.2493,6.86094,7.16293,21238.459913927,0
+NL.US,D,20170119,000000,7.11979,7.11979,6.77447,6.8177,13831.645217363,0
+NL.US,D,20170120,000000,6.77447,6.86094,6.73575,6.77447,10337.904760663,0
+NL.US,D,20170123,000000,6.77447,6.94723,6.68836,6.90398,16758.488863404,0
+NL.US,D,20170124,000000,6.90398,7.46493,6.90398,7.33569,20725.7049335,0
+NL.US,D,20170125,000000,7.42178,7.46493,7.33569,7.37855,11913.325859946,0
+NL.US,D,20170126,000000,7.42178,7.42178,7.16293,7.2493,23447.658908272,0
+NL.US,D,20170127,000000,7.2493,7.29246,7.07656,7.16293,16618.35706751,0
+NL.US,D,20170130,000000,6.99036,6.99036,6.38629,6.38629,39017.150715612,0
+NL.US,D,20170131,000000,6.29989,6.4768,4.87592,5.1781,146814.59631093,0
+NL.US,D,20170201,000000,5.22116,5.43696,5.1781,5.39382,61077.29252364,0
+NL.US,D,20170202,000000,5.43696,5.52315,5.09181,5.43696,41125.497281096,0
+NL.US,D,20170203,000000,5.4802,5.56629,5.04859,5.35048,149052.45862717,0
+NL.US,D,20170206,000000,5.35048,5.35048,4.91907,4.9623,39826.093355541,0
+NL.US,D,20170207,000000,5.09181,5.13486,4.7464,4.83278,67615.714727473,0
+NL.US,D,20170208,000000,4.83721,5.00544,4.61716,4.66022,79370.861514782,0
+NL.US,D,20170209,000000,4.7464,4.87592,4.53079,4.78974,34667.757020354,0
+NL.US,D,20170210,000000,4.83278,4.91907,4.53079,4.83278,81753.102044966,0
+NL.US,D,20170213,000000,4.83278,4.91907,4.53079,4.83278,37478.885774331,0
+NL.US,D,20170214,000000,4.83278,4.83278,4.53079,4.7464,86712.918335971,0
+NL.US,D,20170215,000000,4.83278,5.30753,4.7464,5.13486,188021.83713964,0
+NL.US,D,20170216,000000,5.22116,5.95476,5.1781,5.35048,241892.95821993,0
+NL.US,D,20170217,000000,5.52315,5.60953,5.04859,5.13486,170974.59184832,0
+NL.US,D,20170221,000000,5.13486,5.78219,5.13486,5.60953,114733.96949204,0
+NL.US,D,20170222,000000,5.60953,5.91161,5.54039,5.60953,70137.025449035,0
+NL.US,D,20170223,000000,5.73896,5.73896,5.26439,5.35048,40849.480107367,0
+NL.US,D,20170224,000000,5.35048,5.39382,5.16068,5.22116,32558.348850356,0
+NL.US,D,20170227,000000,5.13486,5.52315,5.13486,5.22116,42265.660529499,0
+NL.US,D,20170228,000000,5.22116,5.30753,5.09181,5.09181,34690.050715154,0
+NL.US,D,20170301,000000,5.30753,5.43696,5.26439,5.30753,16832.801179408,0
+NL.US,D,20170302,000000,5.43696,5.43696,5.1781,5.26439,31061.486485133,0
+NL.US,D,20170303,000000,5.26439,5.26439,5.00544,5.00544,36491.593575993,0
+NL.US,D,20170306,000000,4.91907,5.13486,4.76816,4.91907,48601.316271093,0
+NL.US,D,20170307,000000,5.00544,5.1781,4.9623,5.00544,31276.992201545,0
+NL.US,D,20170308,000000,5.00544,5.13486,4.83278,4.87592,33166.648237073,0
+NL.US,D,20170309,000000,4.66022,5.13486,4.66022,4.91907,16839.170806493,0
+NL.US,D,20170310,000000,4.9623,5.1781,4.9623,5.04859,25909.519777032,0
+NL.US,D,20170313,000000,5.22116,6.25685,5.22116,6.12733,145939.83419111,0
+NL.US,D,20170314,000000,6.08428,6.12733,5.69581,5.69581,87111.02002885,0
+NL.US,D,20170315,000000,5.69581,5.86848,5.69581,5.82524,72327.115562123,0
+NL.US,D,20170316,000000,5.82524,5.95476,5.69581,5.73896,52901.876158692,0
+NL.US,D,20170317,000000,5.73896,5.78219,5.52315,5.60953,91551.711712343,0
+NL.US,D,20170320,000000,5.60953,5.82524,5.60953,5.69581,64877.836684984,0
+NL.US,D,20170321,000000,5.73896,5.78219,5.30753,5.39382,59258.763990572,0
+NL.US,D,20170322,000000,5.38949,5.43696,5.35048,5.39382,29405.38344276,0
+NL.US,D,20170323,000000,5.30753,5.65268,5.30753,5.56629,31482.943477328,0
+NL.US,D,20170324,000000,5.6312,5.73896,5.52315,5.56629,39654.113424218,0
+NL.US,D,20170327,000000,5.4802,5.65268,5.1781,5.4802,57115.384476116,0
+NL.US,D,20170328,000000,5.4802,5.69581,5.43696,5.56629,54694.926183415,0
+NL.US,D,20170329,000000,5.52315,5.65268,5.4802,5.4802,41600.034499007,0
+NL.US,D,20170330,000000,5.52315,5.65268,5.43696,5.56629,42757.183419641,0
+NL.US,D,20170331,000000,5.52315,5.65268,5.4802,5.56629,31341.750076919,0
+NL.US,D,20170403,000000,5.56629,5.65268,5.39382,5.39382,131206.88674107,0
+NL.US,D,20170404,000000,5.26439,5.4802,5.26439,5.43696,37072.291245338,0
+NL.US,D,20170405,000000,5.4802,5.73896,5.30753,5.39382,34767.547844701,0
+NL.US,D,20170406,000000,5.52315,5.56987,5.39382,5.43696,22675.872426345,0
+NL.US,D,20170407,000000,5.4802,5.82524,5.39382,5.82524,44581.019975279,0
+NL.US,D,20170410,000000,5.95476,6.55884,5.95476,6.34304,162919.13679349,0
+NL.US,D,20170411,000000,6.38629,6.64513,6.08428,6.47246,93902.104107095,0
+NL.US,D,20170412,000000,6.42951,6.47246,6.17037,6.25685,44106.482757369,0
+NL.US,D,20170413,000000,6.29989,6.29989,5.82524,5.99781,70568.036881857,0
+NL.US,D,20170417,000000,6.08428,6.29989,5.69581,6.29989,60097.431556902,0
+NL.US,D,20170418,000000,6.21352,6.55884,6.21352,6.42951,34373.692569881,0
+NL.US,D,20170419,000000,6.60189,6.60189,6.25685,6.29989,38249.610651743,0
+NL.US,D,20170420,000000,6.34304,6.51571,6.29989,6.51571,63982.904079394,0
+NL.US,D,20170421,000000,6.51571,7.07656,6.47246,6.90398,182215.92205069,0
+NL.US,D,20170424,000000,7.11979,7.29246,6.90398,7.20598,99618.844416828,0
+NL.US,D,20170425,000000,7.29246,7.76711,7.29246,7.72397,130514.72059772,0
+NL.US,D,20170426,000000,7.76711,7.80591,7.16293,7.20598,113682.98102283,0
+NL.US,D,20170427,000000,7.37855,7.37855,6.90398,7.0335,47661.7962759,0
+NL.US,D,20170428,000000,6.99036,7.07656,6.70994,6.99036,117243.60256393,0
+NL.US,D,20170501,000000,7.16293,7.63768,7.07656,7.55121,70969.323388278,0
+NL.US,D,20170502,000000,7.55121,7.63768,7.20598,7.29246,57604.784157227,0
+NL.US,D,20170503,000000,7.20598,7.2493,6.73151,6.86094,68395.994045514,0
+NL.US,D,20170504,000000,6.77447,6.90398,6.60189,6.68836,48022.741810776,0
+NL.US,D,20170505,000000,6.65596,7.2493,6.64513,6.99036,117524.92776024,0
+NL.US,D,20170508,000000,6.8177,7.0335,6.60189,6.99036,51721.371938744,0
+NL.US,D,20170509,000000,7.16293,7.63768,6.38629,7.50798,281760.45415152,0
+NL.US,D,20170510,000000,7.46493,8.3712,7.33569,7.93968,174584.04719709,0
+NL.US,D,20170511,000000,7.89653,8.80271,7.55121,8.75938,161745.00220063,0
+NL.US,D,20170512,000000,8.67348,9.19175,8.45786,9.01937,162994.51071401,0
+NL.US,D,20170515,000000,9.36225,9.40746,8.88947,9.14653,249403.81015889,0
+NL.US,D,20170516,000000,9.14653,9.23319,8.88947,8.93242,125597.36848729,0
+NL.US,D,20170517,000000,8.75938,8.80271,8.11216,8.19844,152271.24351465,0
+NL.US,D,20170518,000000,7.98273,8.24177,7.81006,7.85331,98253.621011384,0
+NL.US,D,20170519,000000,7.85331,8.3241,7.76711,8.0692,84299.891274872,0
+NL.US,D,20170522,000000,8.11216,8.1553,7.63768,7.76711,108555.43121856,0
+NL.US,D,20170523,000000,7.81006,7.85331,7.42178,7.42178,134573.23465605,0
+NL.US,D,20170524,000000,7.42178,7.46493,7.20598,7.29246,127826.73796741,0
+NL.US,D,20170525,000000,7.16293,7.20598,6.64513,6.73151,137633.8404709,0
+NL.US,D,20170526,000000,6.73151,6.94723,6.59756,6.8177,76430.217010055,0
+NL.US,D,20170530,000000,6.90398,6.94723,6.73151,6.77447,140127.54947509,0
+NL.US,D,20170531,000000,6.73151,6.8177,6.29989,6.38629,129704.71635328,0
+NL.US,D,20170601,000000,6.42951,6.51571,6.34304,6.38629,152914.57585034,0
+NL.US,D,20170602,000000,6.38629,6.47246,5.86848,5.95476,345932.32383447,0
+NL.US,D,20170605,000000,5.91161,6.04103,5.91161,5.99781,185514.32727675,0
+NL.US,D,20170606,000000,5.95476,5.99781,5.86848,5.91161,108356.91117437,0
+NL.US,D,20170607,000000,5.86848,6.04103,5.1781,5.91161,1366259.5314498,0
+NL.US,D,20170608,000000,5.82524,6.86094,5.73896,6.73151,246226.42784746,0
+NL.US,D,20170609,000000,6.8177,7.11979,6.68836,6.86094,152928.37670903,0
+NL.US,D,20170612,000000,6.68836,7.0335,6.47246,6.64513,91584.621452287,0
+NL.US,D,20170613,000000,6.68836,6.86094,6.55884,6.8177,61495.564702291,0
+NL.US,D,20170614,000000,6.8177,6.8177,6.38629,6.42951,90065.465392263,0
+NL.US,D,20170615,000000,6.38629,6.55884,6.21352,6.29989,94051.790343618,0
+NL.US,D,20170616,000000,6.17037,6.51571,6.17037,6.42951,173057.45990547,0
+NL.US,D,20170619,000000,6.42951,6.51571,6.38629,6.42951,42191.348213495,0
+NL.US,D,20170620,000000,6.38629,6.51571,6.29989,6.38629,47983.462443746,0
+NL.US,D,20170621,000000,6.47246,6.47246,6.00223,6.21352,92605.884995083,0
+NL.US,D,20170622,000000,6.12733,6.34304,6.05829,6.21352,59428.620712867,0
+NL.US,D,20170623,000000,6.21352,6.47246,6.04538,6.38629,107045.82959916,0
+NL.US,D,20170626,000000,6.38629,6.77447,6.08428,6.64513,177144.63728568,0
+NL.US,D,20170627,000000,6.64513,6.64513,5.95476,6.08428,96790.72999062,0
+NL.US,D,20170628,000000,6.17037,6.29989,6.12733,6.29989,61672.852656185,0
+NL.US,D,20170629,000000,6.29989,6.29989,5.91161,6.04103,98068.901825889,0
+NL.US,D,20170630,000000,6.08428,6.17037,5.95476,6.08428,85126.881191545,0
+NL.US,D,20170703,000000,6.08428,6.22294,6.08428,6.12733,38517.134989357,0
+NL.US,D,20170705,000000,6.04103,6.68836,6.04103,6.47246,154477.25769545,0
+NL.US,D,20170706,000000,6.34304,6.47246,6.21352,6.25685,84729.841103181,0
+NL.US,D,20170707,000000,6.25685,6.55884,5.91161,6.51571,74691.308815562,0
+NL.US,D,20170710,000000,6.47246,6.73151,6.42951,6.60189,69951.244659025,0
+NL.US,D,20170711,000000,6.60189,6.8177,6.51571,6.8177,62904.313892822,0
+NL.US,D,20170712,000000,6.86094,7.0335,6.47246,6.60189,93058.128518194,0
+NL.US,D,20170713,000000,6.55884,6.73151,6.34304,6.60189,95353.317478201,0
+NL.US,D,20170714,000000,6.55884,6.90398,6.55884,6.68836,65602.912568281,0
+NL.US,D,20170717,000000,6.68836,6.73151,6.51571,6.55884,32080.626818902,0
+NL.US,D,20170718,000000,6.51571,6.60189,6.42951,6.47246,18795.707926426,0
+NL.US,D,20170719,000000,6.47246,6.55884,6.34304,6.38629,47115.069951013,0
+NL.US,D,20170720,000000,6.38629,6.60189,6.29989,6.38629,169211.26675001,0
+NL.US,D,20170721,000000,6.47246,6.47246,6.1798,6.34304,128453.08463087,0
+NL.US,D,20170724,000000,6.34304,6.51571,6.29989,6.42951,57445.543480075,0
+NL.US,D,20170725,000000,6.47246,6.77447,6.34304,6.42951,66578.527116961,0
+NL.US,D,20170726,000000,6.47246,6.51571,6.29989,6.34304,36828.122207039,0
+NL.US,D,20170727,000000,6.34304,6.45089,6.14872,6.25685,65918.20910904,0
+NL.US,D,20170728,000000,6.17037,6.47246,6.08428,6.42951,169893.87845273,0
+NL.US,D,20170731,000000,6.38629,6.77447,6.38629,6.73151,86859.419758951,0
+NL.US,D,20170801,000000,6.77447,6.94723,6.55884,6.64513,78484.421745306,0
+NL.US,D,20170802,000000,6.64513,6.64513,6.25685,6.34304,86727.780799172,0
+NL.US,D,20170803,000000,6.38629,6.42951,6.17037,6.34304,90904.132958594,0
+NL.US,D,20170804,000000,6.34643,6.42951,6.17037,6.34304,84407.113330821,0
+NL.US,D,20170807,000000,6.34304,6.38629,6.21352,6.38629,41149.914184926,0
+NL.US,D,20170808,000000,6.73151,7.76711,6.47246,6.60189,313859.12824716,0
+NL.US,D,20170809,000000,6.51571,6.55884,6.21352,6.25685,110383.51419225,0
+NL.US,D,20170810,000000,6.21352,6.42951,6.12733,6.38629,87442.240637325,0
+NL.US,D,20170811,000000,6.12733,6.64513,5.95476,6.60189,70223.015414697,0
+NL.US,D,20170814,000000,6.73151,6.77447,6.21352,6.29989,191895.63201247,0
+NL.US,D,20170815,000000,6.25685,6.38629,5.99781,6.12733,171411.97290823,0
+NL.US,D,20170816,000000,6.12733,6.29989,6.08428,6.21352,84392.25086762,0
+NL.US,D,20170817,000000,6.21352,6.68836,6.21352,6.55884,110358.03568392,0
+NL.US,D,20170818,000000,6.51571,6.60189,6.25685,6.34304,163087.93191128,0
+NL.US,D,20170821,000000,6.38629,6.47246,6.29989,6.42951,52815.88619303,0
+NL.US,D,20170822,000000,6.47246,6.77447,6.47246,6.73151,97709.017895526,0
+NL.US,D,20170823,000000,6.60189,6.77447,6.60189,6.68836,38291.013227803,0
+NL.US,D,20170824,000000,6.64513,6.73151,6.51571,6.51571,51048.314676651,0
+NL.US,D,20170825,000000,6.55884,6.64513,6.34304,6.38629,62926.607587625,0
+NL.US,D,20170828,000000,6.38629,6.47246,6.38629,6.42951,25663.227529704,0
+NL.US,D,20170829,000000,6.38629,6.64937,6.34304,6.55884,40308.061805053,0
+NL.US,D,20170830,000000,6.55884,6.55884,6.38629,6.51571,45111.82223245,0
+NL.US,D,20170831,000000,6.60189,6.60189,6.47246,6.51571,40463.056064147,0
+NL.US,D,20170901,000000,6.60189,6.64513,6.47246,6.55884,30589.072476251,0
+NL.US,D,20170905,000000,6.60189,6.60189,6.12733,6.17037,126887.21797221,0
+NL.US,D,20170906,000000,6.29989,6.34304,6.17037,6.21352,68224.014114191,0
+NL.US,D,20170907,000000,6.25685,6.29989,6.12733,6.25685,48941.029715682,0
+NL.US,D,20170908,000000,6.21352,6.25685,6.08428,6.21352,48636.349220065,0
+NL.US,D,20170911,000000,6.21352,6.38629,6.17037,6.34304,119795.6998164,0
+NL.US,D,20170912,000000,6.42951,6.42951,6.25685,6.34304,74118.042377818,0
+NL.US,D,20170913,000000,6.38629,6.40794,6.25685,6.38629,59140.92588948,0
+NL.US,D,20170914,000000,6.38629,6.51571,6.25685,6.51571,127884.06461118,0
+NL.US,D,20170915,000000,6.51571,6.90398,6.42951,6.8177,115398.53391801,0
+NL.US,D,20170918,000000,6.8177,7.33569,6.77447,7.16293,116901.76591032,0
+NL.US,D,20170919,000000,7.2493,7.50798,7.0335,7.46493,133189.96397387,0
+NL.US,D,20170920,000000,7.46493,7.83343,7.37855,7.42178,119964.4949342,0
+NL.US,D,20170921,000000,7.37855,7.42178,7.2493,7.37855,50237.248827694,0
+NL.US,D,20170922,000000,7.37855,7.55121,7.33569,7.50798,52784.0380576,0
+NL.US,D,20170925,000000,7.55121,7.76711,7.50798,7.68083,70199.660115382,0
+NL.US,D,20170926,000000,7.72397,7.91227,7.68083,7.76711,60863.910016257,0
+NL.US,D,20170927,000000,7.76711,8.0692,7.63768,7.93968,74196.601111878,0
+NL.US,D,20170928,000000,7.81006,8.11216,7.78858,8.11216,40411.037442944,0
+NL.US,D,20170929,000000,8.0692,8.19844,7.72397,7.89653,86350.91119658,0
+NL.US,D,20171002,000000,7.93968,8.3712,7.87496,8.3712,63145.298117579,0
+NL.US,D,20171003,000000,8.50034,8.71642,8.3712,8.45786,72365.333324639,0
+NL.US,D,20171004,000000,8.45786,8.54329,8.19844,8.19844,68988.369364517,0
+NL.US,D,20171005,000000,8.19844,8.28481,7.93968,8.24177,40351.587590141,0
+NL.US,D,20171006,000000,8.24177,8.58662,8.1553,8.54329,107188.08460409,0
+NL.US,D,20171009,000000,8.58662,8.58662,8.3712,8.41387,65882.114555552,0
+NL.US,D,20171010,000000,8.41387,8.50034,8.1553,8.50034,55156.724147155,0
+NL.US,D,20171011,000000,8.45786,8.80271,8.28481,8.67348,88652.469783674,0
+NL.US,D,20171012,000000,8.58662,8.75938,8.58662,8.63005,25875.548432572,0
+NL.US,D,20171013,000000,8.61978,8.80271,8.61978,8.75938,29500.927849051,0
+NL.US,D,20171016,000000,8.75938,9.57798,8.75938,9.44985,100679.38732666,0
+NL.US,D,20171017,000000,9.53743,10.3127,9.40746,10.1404,152750.02715062,0
+NL.US,D,20171018,000000,10.3127,10.3569,9.96893,10.3127,86292.522948292,0
+NL.US,D,20171019,000000,10.1817,10.7894,9.92369,10.7432,91391.409430677,0
+NL.US,D,20171020,000000,10.7894,11.607,10.7894,11.3056,169136.954434,0
+NL.US,D,20171023,000000,11.3912,11.9084,11.3912,11.7803,164934.06216172,0
+NL.US,D,20171024,000000,11.9084,12.2964,11.3479,12.0392,180389.96228602,0
+NL.US,D,20171025,000000,12.0392,12.0392,11.5636,11.9084,133574.26480806,0
+NL.US,D,20171026,000000,12.0392,12.5141,11.8678,12.1683,96959.5251084,0
+NL.US,D,20171027,000000,12.254,12.254,11.4779,12.0826,174048.99852186,0
+NL.US,D,20171030,000000,11.9535,11.9535,10.8195,10.9608,222209.74891951,0
+NL.US,D,20171031,000000,10.9165,11.2679,10.9165,11.2189,62976.502999797,0
+NL.US,D,20171101,000000,11.2189,11.3912,10.4851,10.7432,102713.42157613,0
+NL.US,D,20171102,000000,10.7894,11.1765,10.5726,10.9165,106051.10616922,0
+NL.US,D,20171103,000000,10.8751,10.8751,10.0555,10.1404,91330.897973359,0
+NL.US,D,20171106,000000,10.2269,10.3984,9.8389,10.2269,65930.948363212,0
+NL.US,D,20171107,000000,10.2693,11.0889,10.2693,10.8751,114018.44804936,0
+NL.US,D,20171108,000000,10.9608,11.0889,10.3569,10.7017,122603.64375684,0
+NL.US,D,20171109,000000,11.2621,11.5221,10.3984,10.7017,151199.02295517,0
+NL.US,D,20171110,000000,10.9165,11.3056,10.1817,11.3056,161846.91623401,0
+NL.US,D,20171113,000000,11.2189,11.3912,10.3353,10.4436,138648.73438662,0
+NL.US,D,20171114,000000,10.4436,10.4851,9.88221,10.1817,96338.48646751,0
+NL.US,D,20171115,000000,11.3479,11.607,10.6575,10.9608,107151.9900506,0
+NL.US,D,20171116,000000,10.9165,11.3479,10.8308,11.1765,92197.167257063,0
+NL.US,D,20171117,000000,11.0473,11.2621,10.8308,11.0889,67771.770591081,0
+NL.US,D,20171120,000000,11.0473,12.2108,11.0473,12.1683,95534.851850153,0
+NL.US,D,20171121,000000,12.2108,12.3192,11.6502,11.8227,97195.201310585,0
+NL.US,D,20171122,000000,11.9535,12.0826,11.7596,11.9535,62687.746571896,0
+NL.US,D,20171124,000000,11.9535,12.3841,11.8227,12.3841,55056.933322806,0
+NL.US,D,20171127,000000,12.3417,12.3841,11.9535,12.1242,77247.652486097,0
+NL.US,D,20171128,000000,12.2108,13.0849,12.1683,12.9445,170030.82543508,0
+NL.US,D,20171129,000000,13.3335,13.5492,12.8156,13.1161,197125.09585012,0
+NL.US,D,20171130,000000,13.2027,13.8507,12.9445,13.2479,138793.11260056,0
+NL.US,D,20171201,000000,13.377,13.377,12.2964,12.6875,146844.32123734,0
+NL.US,D,20171204,000000,12.8156,13.0312,12.2964,12.3841,69594.545542207,0
+NL.US,D,20171205,000000,12.3417,12.5998,12.0392,12.2964,96446.770127973,0
+NL.US,D,20171206,000000,12.254,12.254,10.8308,10.8751,141400.41328778,0
+NL.US,D,20171207,000000,10.7894,11.4779,10.7017,11.1322,122464.57356547,0
+NL.US,D,20171208,000000,11.2189,11.6502,11.1322,11.607,97623.027929865,0
+NL.US,D,20171211,000000,11.6502,11.8678,11.1605,11.3479,102527.64078613,0
+NL.US,D,20171212,000000,11.4346,11.6927,11.2621,11.4779,59764.087739399,0
+NL.US,D,20171213,000000,11.4346,11.9535,11.1322,11.1765,78244.499125065,0
+NL.US,D,20171214,000000,11.2621,11.2621,10.7432,10.7894,77709.450449837,0
+NL.US,D,20171215,000000,10.9165,11.1322,10.4851,10.7017,280788.02441638,0
+NL.US,D,20171218,000000,10.7017,11.4346,10.7017,11.3056,77852.767059272,0
+NL.US,D,20171219,000000,11.607,11.607,11.0889,11.3479,88736.336540307,0
+NL.US,D,20171220,000000,11.3912,11.5636,11.0473,11.3479,34220.821519816,0
+NL.US,D,20171221,000000,11.3912,11.9489,11.3912,11.6927,76090.503565465,0
+NL.US,D,20171222,000000,11.7803,11.8452,11.607,11.6927,58217.329962002,0
+NL.US,D,20171226,000000,11.6927,12.1242,11.6502,12.0392,60407.42007509,0
+NL.US,D,20171227,000000,12.0392,12.0392,11.7369,11.8678,71612.65572397,0
+NL.US,D,20171228,000000,11.8678,12.0826,11.7369,11.9951,73560.700007788,0
+NL.US,D,20171229,000000,11.9535,12.4688,11.9084,12.2964,115694.7215775,0
+NL.US,D,20180102,000000,12.254,12.3841,11.0473,11.3912,176490.68890485,0
+NL.US,D,20180103,000000,11.3912,11.6927,11.3479,11.5636,88739.521353851,0
+NL.US,D,20180104,000000,11.5636,11.607,11.1322,11.3056,63001.981508142,0
+NL.US,D,20180105,000000,11.3479,12.2964,11.3479,12.2108,155458.18026671,0
+NL.US,D,20180108,000000,12.1242,12.1439,11.5221,11.5221,101971.36002061,0
+NL.US,D,20180109,000000,11.607,12.1242,11.5957,11.6927,81066.243924186,0
+NL.US,D,20180110,000000,11.6927,12.1683,11.4346,11.9951,110006.64458967,0
+NL.US,D,20180111,000000,11.9535,12.5141,11.9535,12.4688,87004.859577415,0
+NL.US,D,20180112,000000,12.4688,12.774,12.2964,12.4688,56949.774171879,0
+NL.US,D,20180116,000000,12.3841,12.4282,11.607,11.8227,101563.7038871,0
+NL.US,D,20180117,000000,11.9084,12.1242,11.5636,12.0826,97525.360314545,0
+NL.US,D,20180118,000000,12.0826,12.2108,11.7803,11.8227,47105.515510385,0
+NL.US,D,20180119,000000,11.8227,12.5574,11.6927,12.1683,85780.829572379,0
+NL.US,D,20180122,000000,12.1683,12.254,11.8227,12.0392,70753.817671868,0
+NL.US,D,20180123,000000,12.0392,12.2964,11.7369,11.9084,57929.635138616,0
+NL.US,D,20180124,000000,11.9535,12.1242,11.6927,12.0826,51978.280231214,0
+NL.US,D,20180125,000000,12.1242,12.2108,12.1242,12.1242,32584.888963214,0
+NL.US,D,20180126,000000,12.1242,12.2964,11.9781,12.0826,36371.632265872,0
+NL.US,D,20180129,000000,11.9535,12.1683,11.7803,11.8678,63506.243652455,0
+NL.US,D,20180130,000000,11.6927,11.8678,11.1765,11.3912,77286.931853128,0
+NL.US,D,20180131,000000,11.4346,11.607,11.0473,11.2189,73737.987961684,0
+NL.US,D,20180201,000000,11.2189,11.4779,11.0032,11.3912,57911.587861872,0
+NL.US,D,20180202,000000,11.2621,11.2811,10.7017,10.7894,111953.62726897,0
+NL.US,D,20180205,000000,10.6152,10.6575,9.14653,9.23319,129143.12756519,0
+NL.US,D,20180206,000000,8.84614,9.44985,8.75938,9.10509,144108.56640387,0
+NL.US,D,20180207,000000,9.10509,9.40746,8.88947,8.93242,92044.296206996,0
+NL.US,D,20180208,000000,8.93242,9.01937,8.28481,8.3712,92464.691594677,0
+NL.US,D,20180209,000000,8.50034,8.67348,8.02587,8.54329,142075.59375891,0
+NL.US,D,20180212,000000,8.54329,8.71275,7.68083,7.76711,189266.03763044,0
+NL.US,D,20180213,000000,7.63768,7.72397,6.99036,7.07656,329674.91230183,0
+NL.US,D,20180214,000000,7.11979,7.85331,6.9946,7.72397,144006.65237049,0
+NL.US,D,20180215,000000,7.76711,7.76711,6.90398,6.99036,163872.45764738,0
+NL.US,D,20180216,000000,6.94723,7.46493,6.94723,7.2493,112877.22319645,0
+NL.US,D,20180220,000000,7.2493,7.40021,6.8177,6.90398,121470.91174004,0
+NL.US,D,20180221,000000,6.90398,7.33569,6.83569,7.16293,138504.35617266,0
+NL.US,D,20180222,000000,7.16293,7.2493,7.16293,7.16293,110754.01416776,0
+NL.US,D,20180223,000000,7.20598,7.55121,6.99036,7.11979,147318.85845525,0
+NL.US,D,20180226,000000,7.16293,7.85331,7.1586,7.55121,130051.86102948,0
+NL.US,D,20180227,000000,7.59445,7.68083,7.20598,7.20598,64776.984256123,0
+NL.US,D,20180228,000000,7.37855,7.38109,6.90398,6.94723,97228.111050529,0
+NL.US,D,20180301,000000,6.94723,7.20598,6.70598,6.94723,88545.247727726,0
+NL.US,D,20180302,000000,6.86094,7.0335,6.77447,6.90398,52269.159868144,0
+NL.US,D,20180305,000000,6.90398,6.94723,6.64513,6.73151,56638.724049176,0
+NL.US,D,20180306,000000,6.77447,7.09822,6.73151,7.07656,30903.307412496,0
+NL.US,D,20180307,000000,6.99036,7.16293,6.86094,7.0335,74352.656975487,0
+NL.US,D,20180308,000000,7.0335,7.52973,6.90398,7.37855,86556.862472363,0
+NL.US,D,20180309,000000,7.42178,7.68083,7.33569,7.63768,45224.35231097,0
+NL.US,D,20180312,000000,7.63768,7.76711,7.2493,7.2493,127225.86981229,0
+NL.US,D,20180313,000000,7.29246,7.33569,6.94723,7.16293,50104.548263402,0
+NL.US,D,20180314,000000,7.2493,7.2493,6.77447,6.94723,99239.851605208,0
+NL.US,D,20180315,000000,7.0335,7.55121,6.77447,6.86094,82935.729473942,0
+NL.US,D,20180316,000000,6.90398,7.20598,6.73151,7.20598,93667.489509426,0
+NL.US,D,20180319,000000,7.11979,7.29246,6.86527,7.2493,54936.972012686,0
+NL.US,D,20180320,000000,7.20598,7.24489,7.0335,7.07656,23622.823653139,0
+NL.US,D,20180321,000000,6.99036,7.42178,6.99036,7.29246,36729.392987206,0
+NL.US,D,20180322,000000,7.20598,7.2493,6.90398,7.07656,72956.647039127,0
+NL.US,D,20180323,000000,7.0335,7.46493,6.99036,7.0335,79559.827118335,0
+NL.US,D,20180326,000000,7.2493,7.2493,6.73151,6.90398,47137.363645814,0
+NL.US,D,20180327,000000,6.90398,6.94723,6.60189,6.64513,60595.324074129,0
+NL.US,D,20180328,000000,6.68836,7.11979,6.51571,6.64513,76467.373168056,0
+NL.US,D,20180329,000000,6.68836,6.88232,6.64513,6.77447,52550.485064445,0
+NL.US,D,20180402,000000,6.77447,6.86094,6.38629,6.64513,74900.444904887,0
+NL.US,D,20180403,000000,6.68836,7.11979,6.60189,6.68836,73441.800302182,0
+NL.US,D,20180404,000000,6.55884,6.90398,6.51571,6.86094,35131.678193121,0
+NL.US,D,20180405,000000,6.90398,6.99036,6.77447,6.77447,31447.910528354,0
+NL.US,D,20180406,000000,6.73151,6.86094,6.47246,6.68836,46307.188915599,0
+NL.US,D,20180409,000000,6.86094,7.0335,6.73151,6.86094,51784.00660509,0
+NL.US,D,20180410,000000,6.94723,7.16293,6.8177,7.11979,33777.070832821,0
+NL.US,D,20180411,000000,7.07656,7.11197,6.99036,7.0335,19470.888397547,0
+NL.US,D,20180412,000000,7.07656,7.07656,6.90398,6.99036,18044.091930272,0
+NL.US,D,20180413,000000,6.99036,6.99036,6.90398,6.90398,16901.805472839,0
+NL.US,D,20180416,000000,7.02954,7.11979,6.94581,7.11979,16304.122131265,0
+NL.US,D,20180417,000000,7.20598,7.33569,7.0335,7.29246,35852.507658359,0
+NL.US,D,20180418,000000,7.37855,7.50798,7.29246,7.50798,32219.697010281,0
+NL.US,D,20180419,000000,7.37855,7.59445,7.29246,7.42178,23734.292127145,0
+NL.US,D,20180420,000000,7.37855,7.37855,7.0335,7.20598,29412.814674361,0
+NL.US,D,20180423,000000,6.90841,7.16293,6.90841,7.11979,17655.544678022,0
+NL.US,D,20180424,000000,7.11979,7.2493,6.94723,7.0335,21488.998579311,0
+NL.US,D,20180425,000000,7.07656,7.16293,6.94723,7.11979,30743.00513083,0
+NL.US,D,20180426,000000,7.11979,7.11979,6.99036,6.99036,21191.749315295,0
+NL.US,D,20180427,000000,7.05931,7.16293,6.77447,6.8177,49793.498140698,0
+NL.US,D,20180430,000000,6.77447,6.83136,6.60189,6.60189,28941.462269992,0
+NL.US,D,20180501,000000,6.60189,6.77447,6.38629,6.68836,32942.649684548,0
+NL.US,D,20180502,000000,6.64513,6.97727,6.60189,6.60189,30242.989404576,0
+NL.US,D,20180503,000000,6.60189,6.68836,6.34304,6.51571,44042.786486508,0
+NL.US,D,20180504,000000,6.47246,6.90398,6.38629,6.47246,70950.214507021,0
+NL.US,D,20180507,000000,6.47246,6.8177,6.42951,6.73151,39667.914282904,0
+NL.US,D,20180508,000000,6.68836,6.86094,6.68836,6.73151,18653.452921504,0
+NL.US,D,20180509,000000,6.51571,6.51571,6.08428,6.29989,85121.573168972,0
+NL.US,D,20180510,000000,6.34304,6.42951,6.21352,6.38629,27774.75890873,0
+NL.US,D,20180511,000000,6.34304,6.43376,6.34304,6.34304,26685.552677016,0
+NL.US,D,20180514,000000,6.42951,6.42951,6.34304,6.34304,25807.605743655,0
+NL.US,D,20180515,000000,6.38629,6.38629,6.21352,6.25685,19423.116194402,0
+NL.US,D,20180516,000000,6.26543,6.51571,6.25685,6.47246,30239.804591033,0
+NL.US,D,20180517,000000,6.51571,8.32757,6.47246,8.19844,246424.94789165,0
+NL.US,D,20180518,000000,8.28481,8.50034,8.14069,8.28481,131439.37812971,0
+NL.US,D,20180521,000000,8.28481,8.45343,8.02587,8.02587,50325.362002384,0
+NL.US,D,20180522,000000,8.02587,8.24177,8.02587,8.11216,63183.515880095,0
+NL.US,D,20180523,000000,8.28481,8.58662,8.11216,8.54329,88281.969808169,0
+NL.US,D,20180524,000000,8.50034,8.58662,8.19844,8.24177,48560.975299548,0
+NL.US,D,20180525,000000,8.19844,8.3712,8.00675,8.32757,32833.30441957,0
+NL.US,D,20180529,000000,8.28481,8.50034,8.19844,8.45786,45579.989823276,0
+NL.US,D,20180530,000000,8.50034,8.58662,7.85331,8.0692,72508.649934075,0
+NL.US,D,20180531,000000,8.1553,8.3712,7.89653,7.98273,68798.34215645,0
+NL.US,D,20180601,000000,8.0692,8.11357,7.7023,8.0692,45276.370932173,0
+NL.US,D,20180604,000000,8.0692,8.19844,7.81006,7.85331,41370.727923909,0
+NL.US,D,20180605,000000,7.81006,8.54329,7.81006,8.32757,116344.42354028,0
+NL.US,D,20180606,000000,8.32757,8.63005,8.32757,8.3712,53866.874662229,0
+NL.US,D,20180607,000000,8.45786,8.45786,8.19844,8.32757,46839.052777285,0
+NL.US,D,20180608,000000,8.32757,8.3712,8.02587,8.1553,29332.132731271,0
+NL.US,D,20180611,000000,8.54329,8.54329,8.1553,8.32757,35746.347206924,0
+NL.US,D,20180612,000000,8.3712,8.3712,8.24177,8.28481,21494.306601883,0
+NL.US,D,20180613,000000,8.24177,8.24177,8.11216,8.1553,19570.679221895,0
+NL.US,D,20180614,000000,8.58662,8.58662,8.11216,8.24177,39761.335480166,0
+NL.US,D,20180615,000000,8.19844,8.24177,8.0692,8.1553,42957.826672851,0
+NL.US,D,20180618,000000,8.1553,8.50034,8.02587,8.0692,40337.786731455,0
+NL.US,D,20180619,000000,8.02587,8.1553,7.72397,7.93968,50463.370589249,0
+NL.US,D,20180620,000000,7.93968,8.02587,7.76711,7.98273,11172.325908935,0
+NL.US,D,20180621,000000,7.93968,8.28481,7.59445,7.72397,72973.632711357,0
+NL.US,D,20180622,000000,7.81006,8.11216,7.76711,8.0692,59165.342793309,0
+NL.US,D,20180625,000000,8.0692,8.11216,7.63768,7.68083,14734.009054553,0
+NL.US,D,20180626,000000,7.68083,7.72397,7.50798,7.50798,21789.432656871,0
+NL.US,D,20180627,000000,7.55121,7.63768,7.37855,7.37855,27529.528265918,0
+NL.US,D,20180628,000000,7.55121,7.55121,7.33569,7.42178,14437.821395052,0
+NL.US,D,20180629,000000,7.37855,7.59445,7.37855,7.50798,17855.126326719,0
+NL.US,D,20180702,000000,7.46493,7.46493,7.33569,7.46493,11680.834471305,0
+NL.US,D,20180703,000000,7.46493,7.72397,7.46493,7.72397,24175.919605111,0
+NL.US,D,20180705,000000,7.76711,7.85331,7.63768,7.85331,16378.434447269,0
+NL.US,D,20180706,000000,7.85331,8.19844,7.76711,8.1553,28345.902137447,0
+NL.US,D,20180709,000000,8.1553,8.1553,7.81006,8.02587,24672.750517823,0
+NL.US,D,20180710,000000,8.02587,8.02587,7.81006,7.81006,23590.975517709,0
+NL.US,D,20180711,000000,7.76711,7.76711,7.55121,7.63768,14879.448873018,0
+NL.US,D,20180712,000000,7.63768,7.68083,7.42178,7.59445,47880.486805854,0
+NL.US,D,20180713,000000,7.68083,7.72397,7.55121,7.59445,14710.653755238,0
+NL.US,D,20180716,000000,7.50798,7.55121,7.33569,7.46493,20831.865384934,0
+NL.US,D,20180717,000000,7.42178,7.46493,7.11979,7.20598,46773.233297396,0
+NL.US,D,20180718,000000,7.2493,7.37855,7.11979,7.29246,13838.014844449,0
+NL.US,D,20180719,000000,7.2493,7.55121,7.2493,7.50798,14073.691046632,0
+NL.US,D,20180720,000000,7.50798,7.55121,7.33569,7.37855,38472.547599755,0
+NL.US,D,20180723,000000,7.37855,7.42178,7.16293,7.20598,11360.229907974,0
+NL.US,D,20180724,000000,7.2493,7.46493,7.2493,7.46493,30296.069630294,0
+NL.US,D,20180725,000000,7.33569,7.37855,7.20598,7.29246,13723.3615569,0
+NL.US,D,20180726,000000,7.29246,7.55121,7.2493,7.37855,42932.348164506,0
+NL.US,D,20180727,000000,7.29246,7.37855,7.16293,7.29246,24802.266268572,0
+NL.US,D,20180730,000000,7.29246,7.44777,7.29246,7.37855,14397.480423507,0
+NL.US,D,20180731,000000,7.37855,7.46493,7.33569,7.37855,4984.2331948359,0
+NL.US,D,20180801,000000,7.50798,7.68083,7.50798,7.63768,22632.346641258,0
+NL.US,D,20180802,000000,7.63768,7.63768,7.42178,7.42178,10061.887586934,0
+NL.US,D,20180803,000000,7.46493,7.55121,7.42178,7.46493,14867.77122336,0
+NL.US,D,20180806,000000,7.63768,7.89653,7.50798,7.85331,20533.554516404,0
+NL.US,D,20180807,000000,7.85331,7.89653,7.63768,7.72397,19172.577529017,0
+NL.US,D,20180808,000000,7.81006,7.81006,6.44563,7.46493,116223.40062565,0
+NL.US,D,20180809,000000,7.50798,7.58908,7.2493,7.33569,16524.935870248,0
+NL.US,D,20180810,000000,7.16293,7.29246,7.07656,7.29246,15347.616463843,0
+NL.US,D,20180813,000000,7.16293,7.16293,6.94723,6.99036,16760.612072433,0
+NL.US,D,20180814,000000,7.0335,7.29246,6.77447,6.8177,32168.739993592,0
+NL.US,D,20180815,000000,6.80847,6.80847,6.51571,6.55884,20770.292323103,0
+NL.US,D,20180816,000000,6.55884,6.64513,6.47246,6.47246,15079.030521714,0
+NL.US,D,20180817,000000,6.42951,6.64513,6.37488,6.60189,19623.759447613,0
+NL.US,D,20180820,000000,6.64513,6.64513,6.42951,6.51571,27112.317691781,0
+NL.US,D,20180821,000000,6.55884,6.99036,6.55884,6.64513,45089.528537649,0
+NL.US,D,20180822,000000,6.64513,6.85651,6.47246,6.68836,75642.506460413,0
+NL.US,D,20180823,000000,6.73151,6.94723,6.73151,6.86094,29671.84617586,0
+NL.US,D,20180824,000000,6.99036,7.11979,6.77447,7.07656,22012.369604882,0
+NL.US,D,20180827,000000,6.99036,7.27088,6.99036,7.16293,26521.003977292,0
+NL.US,D,20180828,000000,7.11979,7.20598,6.9946,7.11979,14487.716807226,0
+NL.US,D,20180829,000000,7.11979,7.2493,7.07656,7.20598,9315.5796133513,0
+NL.US,D,20180830,000000,7.11979,7.16293,6.86094,7.0335,19050.493009868,0
+NL.US,D,20180831,000000,6.99036,6.99036,6.73151,6.8177,16440.007509101,0
+NL.US,D,20180904,000000,6.77447,6.90398,6.68836,6.73151,19299.970070738,0
+NL.US,D,20180905,000000,6.64513,6.8177,6.51571,6.60189,14893.249731704,0
+NL.US,D,20180906,000000,6.55884,6.55884,6.38629,6.51571,17179.945855597,0
+NL.US,D,20180907,000000,6.51571,6.51571,6.38629,6.42951,11180.81874505,0
+NL.US,D,20180910,000000,6.42951,6.47246,6.38629,6.42951,4178.4753684502,0
+NL.US,D,20180911,000000,6.38629,6.38629,5.86848,5.95476,49082.223116089,0
+NL.US,D,20180912,000000,5.99781,6.10576,5.86848,6.04103,41465.210725685,0
+NL.US,D,20180913,000000,6.04103,6.04103,5.91161,5.95476,10941.957729323,0
+NL.US,D,20180914,000000,5.91161,6.04103,5.86848,5.95476,11091.643965846,0
+NL.US,D,20180917,000000,5.91161,5.95476,5.86848,5.86848,8780.530938123,0
+NL.US,D,20180918,000000,5.86848,5.95476,5.73896,5.78219,24737.508393198,0
+NL.US,D,20180919,000000,5.86848,6.04103,5.86848,5.86848,9879.291610467,0
+NL.US,D,20180920,000000,5.97454,5.97454,5.82524,5.82524,22016.61602294,0
+NL.US,D,20180921,000000,5.99781,5.99781,5.4802,5.60953,65034.954153107,0
+NL.US,D,20180924,000000,5.51985,5.60953,5.4802,5.56629,27232.279001901,0
+NL.US,D,20180925,000000,5.52315,5.56629,5.39382,5.4802,30350.211460525,0
+NL.US,D,20180926,000000,5.43696,5.52315,5.13486,5.13486,43677.594533574,0
+NL.US,D,20180927,000000,5.1781,5.35048,5.09181,5.13486,36160.372967518,0
+NL.US,D,20180928,000000,5.13486,5.22116,5.09181,5.1781,25709.938128336,0
+NL.US,D,20181001,000000,5.16944,5.54906,5.01401,5.42829,42732.766515809,0
+NL.US,D,20181002,000000,5.42829,5.84248,5.42829,5.71305,55202.373141272,0
+NL.US,D,20181003,000000,5.73896,5.85972,5.65268,5.83399,11020.516463384,0
+NL.US,D,20181004,000000,5.79085,5.86848,5.69581,5.69581,18546.230865555,0
+NL.US,D,20181005,000000,5.65107,5.69581,5.42829,5.44553,37138.110725227,0
+NL.US,D,20181008,000000,5.65268,5.89428,5.55735,5.63552,9619.1985044531,0
+NL.US,D,20181009,000000,5.76485,5.76485,5.4802,5.54906,37161.466024543,0
+NL.US,D,20181010,000000,5.46475,5.67868,5.42829,5.4802,14873.079245932,0
+NL.US,D,20181011,000000,5.47144,5.47144,5.38092,5.39382,21741.660453724,0
+NL.US,D,20181012,000000,5.4802,5.55762,5.28172,5.31619,25561.313496328,0
+NL.US,D,20181015,000000,5.58363,5.61086,5.18752,5.21258,21166.270806951,0
+NL.US,D,20181016,000000,5.23848,5.43272,5.23848,5.34191,14166.050639379,0
+NL.US,D,20181017,000000,5.2902,5.4541,5.10887,5.12621,12543.918941466,0
+NL.US,D,20181018,000000,5.12621,5.12621,4.85011,4.91907,27142.042618183,0
+NL.US,D,20181019,000000,4.87592,5.10887,4.87592,4.87592,13236.085084817,0
+NL.US,D,20181022,000000,4.9882,4.99677,4.83278,4.92773,9191.3718851733,0
+NL.US,D,20181023,000000,4.85878,4.89334,4.78974,4.79831,12502.516365407,0
+NL.US,D,20181024,000000,4.8241,4.86735,4.4186,4.4186,25354.30061603,0
+NL.US,D,20181025,000000,4.45325,4.61716,4.18555,4.59974,30615.61258911,0
+NL.US,D,20181026,000000,4.50487,4.7464,4.37536,4.68611,34119.969090953,0
+NL.US,D,20181029,000000,4.7724,4.92773,4.59974,4.66022,17348.740973377,0
+NL.US,D,20181030,000000,4.66022,4.80697,4.36668,4.55659,15818.968868211,0
+NL.US,D,20181031,000000,4.6083,4.74217,4.48858,4.57384,9156.3389362,0
+NL.US,D,20181101,000000,4.56516,4.89062,4.56516,4.81553,12716.960477304,0
+NL.US,D,20181102,000000,4.9363,4.9363,4.66879,4.76372,15776.504687637,0
+NL.US,D,20181105,000000,4.86952,4.94403,4.7724,4.78974,15876.295511986,0
+NL.US,D,20181106,000000,4.57137,4.92773,4.57137,4.79831,10424.956330838,0
+NL.US,D,20181107,000000,4.59549,4.72936,4.58334,4.65155,12664.941856101,0
+NL.US,D,20181108,000000,4.18555,4.40041,4.03031,4.25459,35244.208271641,0
+NL.US,D,20181109,000000,4.57384,4.57384,4.07337,4.10793,7832.5181068155,0
+NL.US,D,20181112,000000,4.08579,4.36292,4.08212,4.26327,16627.911508138,0
+NL.US,D,20181113,000000,4.31516,4.38421,4.20279,4.27174,12151.125271159,0
+NL.US,D,20181114,000000,4.43592,4.43592,4.24593,4.24593,13233.961875788,0
+NL.US,D,20181115,000000,4.22869,4.27174,4.05603,4.21146,24006.062882816,0
+NL.US,D,20181116,000000,4.17689,4.39279,3.98105,4.23727,12005.685452694,0
+NL.US,D,20181119,000000,4.27174,4.27174,3.87479,3.93528,26534.804835979,0
+NL.US,D,20181120,000000,3.88346,3.99574,3.79727,3.82299,10837.920486918,0
+NL.US,D,20181121,000000,3.85756,4.33212,3.85756,4.32356,16211.762538517,0
+NL.US,D,20181123,000000,4.26327,4.26327,4.01298,4.23727,8569.2716397689,0
+NL.US,D,20181126,000000,4.32356,4.32356,3.92934,4.09936,13968.592199713,0
+NL.US,D,20181127,000000,4.0647,4.16813,3.72813,3.73679,21410.43984525,0
+NL.US,D,20181128,000000,3.71947,4.00432,3.71947,3.9266,16183.09921663,0
+NL.US,D,20181129,000000,3.90079,4.0647,3.74547,3.74547,19364.727946113,0
+NL.US,D,20181130,000000,3.75404,3.79284,3.62452,3.65909,50581.20869034,0
+NL.US,D,20181203,000000,3.69375,3.84908,3.62452,3.71947,13897.464697251,0
+NL.US,D,20181204,000000,3.70232,3.77118,3.46051,3.48642,24336.221886777,0
+NL.US,D,20181206,000000,3.45194,3.49518,3.24527,3.33128,22106.852406659,0
+NL.US,D,20181207,000000,3.39156,3.45194,3.2318,3.34832,22872.269261498,0
+NL.US,D,20181210,000000,3.2839,3.4088,3.18537,3.35699,27505.111362087,0
+NL.US,D,20181211,000000,2.87376,3.4088,2.87376,2.95138,70482.046916195,0
+NL.US,D,20181212,000000,2.96004,3.4349,2.88243,3.37434,50559.976600054,0
+NL.US,D,20181213,000000,3.35699,3.35699,3.00328,3.13272,56524.070761627,0
+NL.US,D,20181214,000000,3.10689,3.24499,3.05501,3.06366,21698.134668637,0
+NL.US,D,20181217,000000,3.04644,3.06366,2.70987,2.77891,40435.454346773,0
+NL.US,D,20181218,000000,2.7529,2.97739,2.72757,2.78758,41357.988669737,0
+NL.US,D,20181219,000000,2.96004,3.08957,2.82195,3.06366,62707.917057669,0
+NL.US,D,20181220,000000,2.98387,3.193,2.98387,3.03775,17428.361311954,0
+NL.US,D,20181221,000000,3.03775,3.081,2.54153,2.70119,203984.12261728,0
+NL.US,D,20181224,000000,2.70119,2.90842,2.6752,2.71834,59217.361414512,0
+NL.US,D,20181226,000000,2.76157,2.89109,2.65796,2.70987,86898.699125982,0
+NL.US,D,20181227,000000,2.70987,2.72729,2.56385,2.66663,78574.658129026,0
+NL.US,D,20181228,000000,2.66663,2.93424,2.66663,2.84796,69492.631508829,0
+NL.US,D,20181231,000000,2.98586,3.27946,2.93565,3.02918,63248.27375547,0
+NL.US,D,20190102,000000,2.96004,3.15861,2.96004,3.05501,25359.608638603,0
+NL.US,D,20190103,000000,3.01185,3.13272,2.87084,3.01185,14636.341439234,0
+NL.US,D,20190104,000000,3.02918,3.23641,3.02918,3.193,17165.083392396,0
+NL.US,D,20190107,000000,3.17576,3.34409,3.17576,3.26204,21395.577382049,0
+NL.US,D,20190108,000000,3.32252,3.46918,3.30971,3.46918,28559.284644829,0
+NL.US,D,20190109,000000,3.4088,3.54699,3.4088,3.47794,29300.28459584,0
+NL.US,D,20190110,000000,3.47794,3.69149,3.46834,3.62452,49839.147134815,0
+NL.US,D,20190111,000000,3.59003,3.67123,3.54699,3.54699,19346.680669369,0
+NL.US,D,20190114,000000,3.66257,3.7497,3.49518,3.50385,19152.407043245,0
+NL.US,D,20190115,000000,3.48642,3.70656,3.46503,3.54699,26411.658712316,0
+NL.US,D,20190116,000000,3.55565,3.87479,3.55565,3.63327,27300.22169082,0
+NL.US,D,20190117,000000,3.84814,3.89213,3.69375,3.86614,35246.33148067,0
+NL.US,D,20190118,000000,3.88346,4.11707,3.81442,3.84908,37710.315558457,0
+NL.US,D,20190122,000000,4.06055,4.06055,3.62452,3.62452,13834.830030905,0
+NL.US,D,20190123,000000,3.66784,3.9785,3.63327,3.63327,29481.818967792,0
+NL.US,D,20190124,000000,3.65909,3.68509,3.54671,3.55565,15573.738225398,0
+NL.US,D,20190125,000000,3.86198,3.86198,3.51497,3.60746,10957.881797038,0
+NL.US,D,20190128,000000,3.57281,3.63327,3.30971,3.40033,24927.535601266,0
+NL.US,D,20190129,000000,3.39156,3.60746,3.39156,3.45194,11501.423308381,0
+NL.US,D,20190130,000000,3.73689,3.73689,3.4088,3.46918,11542.825884441,0
+NL.US,D,20190131,000000,3.45194,3.50273,3.1931,3.27071,23516.663201705,0
+NL.US,D,20190201,000000,3.25367,3.34823,3.24499,3.27946,18431.577578006,0
+NL.US,D,20190204,000000,3.25367,3.45194,3.25367,3.33985,15364.602136072,0
+NL.US,D,20190205,000000,3.31404,3.45194,3.31404,3.4349,23190.750615802,0
+NL.US,D,20190206,000000,3.37434,3.45194,3.36566,3.36566,6965.187218598,0
+NL.US,D,20190207,000000,3.32252,3.4219,3.14994,3.20195,33549.887466751,0
+NL.US,D,20190208,000000,3.14137,3.40033,3.14137,3.21042,12777.471934621,0
+NL.US,D,20190211,000000,3.43687,3.43687,3.16719,3.18443,13072.597989607,0
+NL.US,D,20190212,000000,3.26204,3.53832,3.206,3.35699,24011.370905389,0
+NL.US,D,20190213,000000,3.36557,3.74547,3.36557,3.71098,24589.945365704,0
+NL.US,D,20190214,000000,3.71947,3.87479,3.62885,3.85756,25362.793452146,0
+NL.US,D,20190215,000000,3.89213,4.09069,3.87433,3.99574,26896.81197537,0
+NL.US,D,20190219,000000,3.93528,3.97408,3.77118,3.83175,14126.77127235,0
+NL.US,D,20190220,000000,3.9785,4.00432,3.77994,3.80593,11960.036458578,0
+NL.US,D,20190221,000000,3.68056,3.99574,3.68056,3.76252,9525.777307191,0
+NL.US,D,20190222,000000,3.98726,3.98726,3.73679,3.8405,18083.371297301,0
+NL.US,D,20190225,000000,4.00432,4.01722,3.74547,3.75404,13322.075050478,0
+NL.US,D,20190226,000000,3.74547,3.85756,3.70232,3.70232,14504.702479454,0
+NL.US,D,20190227,000000,3.68632,3.81442,3.68632,3.77994,6435.4465659414,0
+NL.US,D,20190228,000000,3.77994,3.78871,3.68632,3.73679,18162.991635878,0
+NL.US,D,20190301,000000,3.71098,3.71098,3.49518,3.51251,21727.859595038,0
+NL.US,D,20190304,000000,3.57281,3.76252,3.55565,3.70232,9570.3646967934,0
+NL.US,D,20190305,000000,3.73633,3.73633,3.50676,3.57281,7408.937905593,0
+NL.US,D,20190306,000000,3.59003,3.71947,3.59003,3.65909,21831.896837444,0
+NL.US,D,20190307,000000,3.63534,3.67641,3.48642,3.59003,17324.324069548,0
+NL.US,D,20190308,000000,3.57281,3.62075,3.45186,3.57281,21329.75790216,0
+NL.US,D,20190311,000000,3.4349,3.81442,3.4088,3.76252,32490.406161438,0
+NL.US,D,20190312,000000,3.66784,3.86614,3.2968,3.46051,44226.444067489,0
+NL.US,D,20190313,000000,3.52118,3.58138,3.48642,3.53832,11433.480619463,0
+NL.US,D,20190314,000000,3.56413,3.65052,3.55565,3.64194,39554.32259987,0
+NL.US,D,20190315,000000,3.65052,3.75404,3.50385,3.64194,50290.32905341,0
+NL.US,D,20190318,000000,3.66238,3.71098,3.58138,3.63327,8501.328950851,0
+NL.US,D,20190319,000000,3.70232,3.70232,3.55565,3.57281,9695.6340294858,0
+NL.US,D,20190320,000000,3.63327,3.667,3.52975,3.54699,3587.1616539617,0
+NL.US,D,20190321,000000,3.59003,3.63733,3.49518,3.51251,11706.312979649,0
+NL.US,D,20190322,000000,3.39156,3.52118,3.34832,3.34832,9938.7414632701,0
+NL.US,D,20190325,000000,3.37434,3.42594,3.34832,3.4088,29978.649880505,0
+NL.US,D,20190326,000000,3.47794,3.47794,3.22766,3.39156,48026.988228833,0
+NL.US,D,20190327,000000,3.4088,3.4088,3.14137,3.30528,41666.915583411,0
+NL.US,D,20190328,000000,3.24189,3.33128,3.13272,3.24499,54894.507832112,0
+NL.US,D,20190329,000000,3.26976,3.45194,3.13272,3.34832,55790.502042217,0
+NL.US,D,20190401,000000,3.50385,3.50385,3.21042,3.32252,31078.472157364,0
+NL.US,D,20190402,000000,3.40033,3.46051,3.25367,3.31404,55542.086585861,0
+NL.US,D,20190403,000000,3.33128,3.46051,3.27071,3.4088,34460.744140057,0
+NL.US,D,20190404,000000,3.46051,3.50385,3.24499,3.44338,63120.881213748,0
+NL.US,D,20190405,000000,3.42594,3.47794,3.27946,3.4088,43537.462737681,0
+NL.US,D,20190408,000000,3.36566,3.45646,3.24499,3.4088,28298.129934302,0
+NL.US,D,20190409,000000,3.39156,3.45194,3.24499,3.38299,43640.438375572,0
+NL.US,D,20190410,000000,3.4088,3.46051,3.31404,3.36566,20348.835330909,0
+NL.US,D,20190411,000000,3.34823,3.48642,3.34823,3.36566,14572.645168373,0
+NL.US,D,20190412,000000,3.44338,3.44338,3.36566,3.36566,52321.178489347,0
+NL.US,D,20190415,000000,3.35699,3.46918,3.35699,3.42594,19381.713618343,0
+NL.US,D,20190416,000000,3.50385,3.50385,3.21042,3.26204,35997.947476824,0
+NL.US,D,20190417,000000,3.38299,3.39156,3.27071,3.28804,29452.094041391,0
+NL.US,D,20190418,000000,3.26204,3.4349,3.26204,3.34832,19367.912759655,0
+NL.US,D,20190422,000000,3.33985,3.33985,3.26204,3.26204,4021.3579003276,0
+NL.US,D,20190423,000000,3.4349,3.4349,3.24499,3.27071,15471.824192021,0
+NL.US,D,20190424,000000,3.36566,3.36566,3.11548,3.11548,30102.857608683,0
+NL.US,D,20190425,000000,3.22766,3.24499,3.15438,3.21042,10258.284422087,0
+NL.US,D,20190426,000000,3.23991,3.36999,3.08778,3.20195,10802.887537945,0
+NL.US,D,20190429,000000,3.24499,3.24499,3.20195,3.22766,1827.0213691827,0
+NL.US,D,20190430,000000,3.24499,3.24499,3.03559,3.06366,26616.548383583,0
+NL.US,D,20190501,000000,3.17576,3.17576,3.08957,3.10689,10020.485010874,0
+NL.US,D,20190502,000000,3.07214,3.23709,3.07214,3.22766,12633.09372067,0
+NL.US,D,20190503,000000,3.10408,3.27946,3.10408,3.25367,4512.880790468,0
+NL.US,D,20190506,000000,3.23641,3.26204,3.20195,3.20195,11418.618156263,0
+NL.US,D,20190507,000000,3.15861,3.21899,3.0419,3.06366,6484.2803736011,0
+NL.US,D,20190508,000000,3.02052,3.10689,3.01798,3.06366,17064.230963533,0
+NL.US,D,20190509,000000,3.02918,3.21042,3.01836,3.12395,10385.676963808,0
+NL.US,D,20190510,000000,3.14994,3.25367,3.14994,3.22766,23580.359472565,0
+NL.US,D,20190513,000000,3.17576,3.17576,2.99453,3.081,11358.106698946,0
+NL.US,D,20190514,000000,3.08957,3.15861,3.08957,3.14137,11471.69838198,0
+NL.US,D,20190515,000000,3.13272,3.193,3.02918,3.04644,16636.404344254,0
+NL.US,D,20190516,000000,3.10689,3.17576,3.04644,3.04644,19753.275198363,0
+NL.US,D,20190517,000000,3.02052,3.11548,3.02052,3.02052,10569.334544789,0
+NL.US,D,20190520,000000,3.02052,3.02052,2.76157,2.77891,19215.041709591,0
+NL.US,D,20190521,000000,2.79615,2.93424,2.79615,2.89966,9217.9119980319,0
+NL.US,D,20190522,000000,2.84796,2.89966,2.77891,2.83919,11538.579466384,0
+NL.US,D,20190523,000000,2.81339,2.89109,2.79284,2.83919,21381.776523363,0
+NL.US,D,20190524,000000,2.83919,2.93424,2.83919,2.88243,9181.8174445443,0
+NL.US,D,20190528,000000,2.92567,2.93405,2.87376,2.89109,8567.1484307402,0
+NL.US,D,20190529,000000,2.86256,2.86256,2.80482,2.80482,11554.503534099,0
+NL.US,D,20190530,000000,2.89109,3.01185,2.89109,2.94281,25128.178854476,0
+NL.US,D,20190531,000000,2.90842,2.98586,2.62357,2.82195,37912.020416183,0
+NL.US,D,20190603,000000,2.89966,3.11867,2.88243,3.02052,21960.350983679,0
+NL.US,D,20190604,000000,3.11548,3.11548,2.85653,2.92567,17018.581969417,0
+NL.US,D,20190605,000000,2.95138,3.03775,2.82195,2.88243,15768.011851522,0
+NL.US,D,20190606,000000,3.10689,3.10689,2.9687,2.9687,1700.690431976,0
+NL.US,D,20190607,000000,3.01185,3.01185,2.93424,2.96004,3869.5484547767,0
+NL.US,D,20190610,000000,2.95138,3.08957,2.86086,3.04644,19474.07321109,0
+NL.US,D,20190611,000000,3.12311,3.12311,3.00328,3.06366,10978.052282811,0
+NL.US,D,20190612,000000,3.03767,3.10689,3.03767,3.08957,7819.7788526434,0
+NL.US,D,20190613,000000,3.12489,3.12621,2.98586,2.99453,5523.5282881216,0
+NL.US,D,20190614,000000,3.02052,3.06366,2.95138,2.95138,5761.3276993342,0
+NL.US,D,20190617,000000,2.93424,3.02918,2.77023,3.02918,10128.768671337,0
+NL.US,D,20190618,000000,3.08957,3.10689,2.99593,3.10689,3454.461089669,0
+NL.US,D,20190619,000000,3.01185,3.05952,2.92567,3.02918,7160.522449237,0
+NL.US,D,20190620,000000,3.09822,3.10689,3.02052,3.10689,8975.8661687619,0
+NL.US,D,20190621,000000,3.07214,3.193,2.99208,3.193,14636.341439234,0
+NL.US,D,20190624,000000,3.16379,3.25367,3.16379,3.21899,8431.2630529045,0
+NL.US,D,20190625,000000,3.28804,3.2968,3.21042,3.21042,2621.1015459105,0
+NL.US,D,20190626,000000,3.21042,3.39156,3.21042,3.28804,10680.803018795,0
+NL.US,D,20190627,000000,3.32055,3.65052,3.32055,3.5987,19263.875517251,0
+NL.US,D,20190628,000000,3.64194,3.65052,3.14994,3.14994,54867.967719253,0
+NL.US,D,20190701,000000,3.26204,3.54689,3.23641,3.48642,22578.204811027,0
+NL.US,D,20190702,000000,3.40127,3.47794,2.98586,3.03775,23305.40390335,0
+NL.US,D,20190703,000000,3.06366,3.28804,3.06366,3.21042,29168.645636062,0
+NL.US,D,20190705,000000,3.23641,3.5987,3.23641,3.57281,15776.504687637,0
+NL.US,D,20190708,000000,3.54699,3.58138,3.49518,3.49518,32618.860307673,0
+NL.US,D,20190709,000000,3.45194,3.45194,3.4088,3.42594,16300.937317722,0
+NL.US,D,20190710,000000,3.49518,3.55565,3.41737,3.54699,8087.3031902576,0
+NL.US,D,20190711,000000,3.52975,3.61171,3.41737,3.54699,26482.786214776,0
+NL.US,D,20190712,000000,3.61603,3.61603,3.34832,3.34832,24520.941072273,0
+NL.US,D,20190715,000000,3.37434,3.46918,3.193,3.38299,35562.689625944,0
+NL.US,D,20190716,000000,3.41737,3.62037,3.41737,3.53832,8663.7544415453,0
+NL.US,D,20190717,000000,3.50385,3.55565,3.3974,3.44338,17070.60059062,0
+NL.US,D,20190718,000000,3.53832,4.34031,3.53832,4.2806,199785.47676306,0
+NL.US,D,20190719,000000,4.32356,4.35812,4.18686,4.2806,61596.417131153,0
+NL.US,D,20190722,000000,4.32356,4.32486,4.13421,4.17689,18637.528853789,0
+NL.US,D,20190723,000000,3.90079,4.17848,3.90079,4.12508,18902.929982374,0
+NL.US,D,20190724,000000,4.04172,4.22869,4.04172,4.22869,7457.7717132527,0
+NL.US,D,20190725,000000,4.1866,4.23727,4.09936,4.09936,14511.072106542,0
+NL.US,D,20190726,000000,4.09936,4.24169,4.03889,4.03889,23139.793599114,0
+NL.US,D,20190729,000000,4.00432,4.09069,3.9266,4.00432,12470.668229976,0
+NL.US,D,20190730,000000,4.05603,4.48774,4.05603,4.37536,16523.874265735,0
+NL.US,D,20190731,000000,4.40136,4.59974,4.39279,4.39279,55804.302900904,0
+NL.US,D,20190801,000000,4.44393,4.70626,3.88346,3.88346,23877.608736581,0
+NL.US,D,20190802,000000,3.88346,3.88346,3.53842,3.55565,18860.465801801,0
+NL.US,D,20190805,000000,3.50385,3.63327,3.45194,3.53832,13966.468990684,0
+NL.US,D,20190806,000000,3.57281,3.57281,3.46711,3.48642,10572.519358333,0
+NL.US,D,20190807,000000,3.45194,3.48642,3.45194,3.45194,5601.0254176686,0
+NL.US,D,20190808,000000,3.4349,3.50385,3.38299,3.39156,14599.185281231,0
+NL.US,D,20190809,000000,3.36566,3.42594,3.35699,3.36566,7437.6012274803,0
+NL.US,D,20190812,000000,3.32252,3.41737,3.32252,3.41737,6995.973749514,0
+NL.US,D,20190813,000000,3.37434,3.42594,3.34832,3.39156,16614.110649453,0
+NL.US,D,20190814,000000,3.4088,3.4088,3.08957,3.08957,22466.73633702,0
+NL.US,D,20190815,000000,3.193,3.193,2.80482,2.83919,39331.385651858,0
+NL.US,D,20190816,000000,2.84796,2.93424,2.80482,2.82195,25977.462465949,0
+NL.US,D,20190819,000000,2.88243,3.02918,2.88243,3.00328,6719.956575785,0
+NL.US,D,20190820,000000,3.00328,3.00328,2.88243,2.90842,3405.6272820092,0
+NL.US,D,20190821,000000,2.90842,2.95138,2.90842,2.94281,7256.0668555277,0
+NL.US,D,20190822,000000,2.88412,2.90842,2.88243,2.88243,8609.6126113139,0
+NL.US,D,20190823,000000,2.95138,2.95138,2.69272,2.71834,36069.074979285,0
+NL.US,D,20190826,000000,2.73587,3.00328,2.73587,2.91701,21541.017200514,0
+NL.US,D,20190827,000000,2.98586,2.98586,2.83919,2.89966,10141.507925509,0
+NL.US,D,20190828,000000,2.99453,3.06366,2.98586,3.00328,8459.9263747917,0
+NL.US,D,20190829,000000,3.06366,3.14137,3.06366,3.10689,10613.921934392,0
+NL.US,D,20190830,000000,3.09822,3.23641,3.02052,3.18443,21590.912612688,0
+NL.US,D,20190903,000000,3.10689,3.21042,3.10689,3.11548,7061.7932294032,0
+NL.US,D,20190904,000000,3.18122,3.193,3.16201,3.18443,5587.2245589821,0
+NL.US,D,20190905,000000,3.24499,3.31404,3.16719,3.193,10653.201301423,0
+NL.US,D,20190906,000000,3.21042,3.21042,2.95138,2.9687,14426.143745394,0
+NL.US,D,20190909,000000,2.9687,3.03775,2.91701,3.03775,19779.815311221,0
+NL.US,D,20190910,000000,3.1929,3.24499,3.13959,3.14137,5094.6400643275,0
+NL.US,D,20190911,000000,3.13272,3.28804,3.07214,3.26204,31020.083909074,0
+NL.US,D,20190912,000000,3.23641,3.27071,3.18443,3.18443,13936.744064282,0
+NL.US,D,20190913,000000,3.20195,3.40033,3.11548,3.35699,20098.296665524,0
+NL.US,D,20190916,000000,3.2968,3.4088,3.25367,3.35699,5653.0440388713,0
+NL.US,D,20190917,000000,3.22766,3.2968,3.18443,3.21899,11522.655398668,0
+NL.US,D,20190918,000000,3.26204,3.63327,3.26204,3.48642,14247.794186984,0
+NL.US,D,20190919,000000,3.53832,3.58138,3.39156,3.41737,14781.781257698,0
+NL.US,D,20190920,000000,3.40033,3.61171,3.39109,3.58138,36260.163791867,0
+NL.US,D,20190923,000000,3.5956,3.59983,3.52118,3.52118,6517.1901135458,0
+NL.US,D,20190924,000000,3.37263,3.46918,3.24499,3.24499,9591.5967870803,0
+NL.US,D,20190925,000000,3.36359,3.38299,3.15861,3.18443,15036.56634114,0
+NL.US,D,20190926,000000,3.16719,3.26204,3.07214,3.193,19718.242249388,0
+NL.US,D,20190927,000000,3.31009,3.31009,3.14994,3.15861,8139.3218114603,0
+NL.US,D,20190930,000000,3.27946,3.32252,3.20778,3.24499,8352.7043188431,0
+NL.US,D,20191001,000000,3.16719,3.16719,2.93424,2.93424,29925.569654788,0
+NL.US,D,20191002,000000,2.93424,3.00328,2.93424,2.97739,9480.1283130744,0
+NL.US,D,20191003,000000,3.04644,3.04644,2.97739,2.98586,10300.74860266,0
+NL.US,D,20191004,000000,3.05501,3.081,2.96448,2.98586,23876.547132066,0
+NL.US,D,20191007,000000,2.97739,2.99453,2.97739,2.97739,6081.9322626655,0
+NL.US,D,20191008,000000,2.97739,2.99453,2.96448,2.99453,21254.383981641,0
+NL.US,D,20191009,000000,2.99453,3.08957,2.9186,3.07214,24626.039919192,0
+NL.US,D,20191010,000000,3.03775,3.34832,3.01185,3.32252,8819.8103051536,0
+NL.US,D,20191011,000000,3.35699,3.45194,3.33269,3.37434,18229.872720282,0
+NL.US,D,20191014,000000,3.32252,3.4088,3.32252,3.4088,4148.7504420486,0
+NL.US,D,20191015,000000,3.39156,3.54699,3.39156,3.54699,12187.219824646,0
+NL.US,D,20191016,000000,3.56253,3.57412,3.4349,3.46918,3535.1430327589,0
+NL.US,D,20191017,000000,3.41737,3.45194,3.41201,3.4349,5764.5125128772,0
+NL.US,D,20191018,000000,3.39156,3.52118,3.37782,3.46918,13775.380178103,0
+NL.US,D,20191021,000000,3.56413,3.57281,3.49518,3.50385,7225.2803246119,0
+NL.US,D,20191022,000000,3.59003,3.65909,3.53832,3.56413,2922.5972279836,0
+NL.US,D,20191023,000000,3.59003,3.60746,3.44338,3.5987,4275.0813792553,0
+NL.US,D,20191024,000000,3.5987,3.5987,3.51675,3.54699,2673.1201671132,0
+NL.US,D,20191025,000000,3.54699,3.54699,3.48528,3.50385,2571.2061337364,0
+NL.US,D,20191028,000000,3.50385,3.58138,3.50385,3.52118,8630.8447016007,0
+NL.US,D,20191029,000000,3.62452,3.62452,3.52165,3.62452,5244.3263008496,0
+NL.US,D,20191030,000000,3.62452,3.66784,3.50385,3.59003,6329.2861145072,0
+NL.US,D,20191031,000000,3.50385,3.56413,3.50385,3.56413,6830.3634452766,0
+NL.US,D,20191101,000000,3.57281,3.66784,3.57281,3.65909,7686.0166838363,0
+NL.US,D,20191104,000000,3.65909,3.86614,3.65485,3.83175,13742.470438158,0
+NL.US,D,20191105,000000,3.84634,3.86614,3.83175,3.8405,8504.513764394,0
+NL.US,D,20191106,000000,3.70477,3.83175,3.70477,3.73679,2664.6273309985,0
+NL.US,D,20191107,000000,3.88346,3.88346,3.75404,3.8405,7377.0897701628,0
+NL.US,D,20191108,000000,3.67641,3.84908,3.67641,3.77118,17591.848407161,0
+NL.US,D,20191111,000000,3.77994,3.94403,3.77994,3.94403,5375.9652606281,0
+NL.US,D,20191112,000000,3.96974,4.08212,3.95251,4.01298,15863.556257812,0
+NL.US,D,20191113,000000,3.96974,3.96974,3.77994,3.83175,4659.3822134471,0
+NL.US,D,20191114,000000,3.77994,3.81442,3.77994,3.81442,2735.7548334594,0
+NL.US,D,20191115,000000,3.85756,3.85756,3.48642,3.56413,62627.235114579,0
+NL.US,D,20191118,000000,3.53832,3.65955,3.53832,3.62452,22052.710576427,0
+NL.US,D,20191119,000000,3.63063,3.72813,3.61265,3.66784,22910.487024015,0
+NL.US,D,20191120,000000,3.62452,3.8405,3.62452,3.65909,18041.968721243,0
+NL.US,D,20191121,000000,3.63327,3.65052,3.62452,3.62452,10850.65974109,0
+NL.US,D,20191122,000000,3.72813,3.75404,3.64194,3.69375,17952.793942038,0
+NL.US,D,20191125,000000,3.74547,4.17274,3.74547,4.02165,53609.966369758,0
+NL.US,D,20191126,000000,4.06206,4.06206,3.74547,3.76252,20115.282337753,0
+NL.US,D,20191127,000000,3.72813,3.81347,3.60653,3.64194,19907.207852941,0
+NL.US,D,20191129,000000,3.60143,3.77118,3.60143,3.65909,6733.7574344715,0
+NL.US,D,20191202,000000,3.55207,3.64617,3.55207,3.57281,11571.489206328,0
+NL.US,D,20191203,000000,3.46918,3.58138,3.40277,3.50385,6733.7574344715,0
+NL.US,D,20191204,000000,3.48642,3.69375,3.48642,3.5987,9463.1426408449,0
+NL.US,D,20191205,000000,3.55923,3.59003,3.53673,3.58138,5071.2847650119,0
+NL.US,D,20191206,000000,3.64194,3.64194,3.54699,3.57281,20508.07600806,0
+NL.US,D,20191209,000000,3.62452,3.62452,3.52975,3.52975,7176.4465169521,0
+NL.US,D,20191210,000000,3.50385,3.54699,3.42594,3.52118,20700.226425156,0
+NL.US,D,20191211,000000,3.48642,3.62452,3.48642,3.59003,9277.361850835,0
+NL.US,D,20191212,000000,3.60746,3.63327,3.58138,3.5987,30831.118305521,0
+NL.US,D,20191213,000000,3.54699,3.62706,3.51251,3.54699,11388.893229861,0
+NL.US,D,20191216,000000,3.52118,3.64194,3.46918,3.50385,18166.176449421,0
+NL.US,D,20191217,000000,3.52975,3.5987,3.41737,3.57281,11486.560845181,0
+NL.US,D,20191218,000000,3.55603,3.55603,3.4349,3.52975,16012.18088982,0
+NL.US,D,20191219,000000,3.52118,3.59003,3.41737,3.44338,10585.258612504,0
+NL.US,D,20191220,000000,3.45194,3.73679,3.45194,3.66784,54849.92044251,0
+NL.US,D,20191223,000000,3.615,3.77118,3.60746,3.65052,38972.563326011,0
+NL.US,D,20191224,000000,3.54426,3.71098,3.54426,3.65052,4877.0111388873,0
+NL.US,D,20191226,000000,3.51251,3.54275,3.37434,3.37434,44689.303635742,0
+NL.US,D,20191227,000000,3.40249,3.40249,3.26204,3.34832,17470.825492527,0
+NL.US,D,20191230,000000,3.34832,3.52118,3.34832,3.50385,37968.285455444,0
+NL.US,D,20191231,000000,3.45194,3.45194,3.36566,3.37434,7485.3734306256,0
+NL.US,D,20200102,000000,3.37434,3.44338,3.26204,3.28804,11695.696934506,0
+NL.US,D,20200103,000000,3.32252,3.38299,3.21042,3.21899,15714.931625805,0
+NL.US,D,20200106,000000,3.22766,3.32252,3.206,3.25367,11205.23564888,0
+NL.US,D,20200107,000000,3.28268,3.28268,3.193,3.193,7497.0510802834,0
+NL.US,D,20200108,000000,3.23641,3.25367,3.23641,3.25367,10186.095315112,0
+NL.US,D,20200109,000000,3.28569,3.28804,3.193,3.20195,10308.179834261,0
+NL.US,D,20200110,000000,3.17576,3.25367,3.17576,3.193,14291.319972072,0
+NL.US,D,20200113,000000,3.2318,3.32252,3.20195,3.21899,23727.922500058,0
+NL.US,D,20200114,000000,3.24499,3.31404,3.17576,3.17576,16523.874265735,0
+NL.US,D,20200115,000000,3.22766,3.22766,3.02918,3.02918,27079.407951837,0
+NL.US,D,20200116,000000,3.0599,3.22681,3.02052,3.13272,34127.400322554,0
+NL.US,D,20200117,000000,3.15861,3.20195,2.99453,3.06366,20924.224977682,0
+NL.US,D,20200121,000000,3.02052,3.25367,3.00959,3.17576,27743.972377814,0
+NL.US,D,20200122,000000,3.1994,3.20195,3.10689,3.10689,19463.457165946,0
+NL.US,D,20200123,000000,3.12395,3.20316,3.081,3.12395,8104.288862487,0
+NL.US,D,20200124,000000,3.193,3.25367,3.13272,3.13272,8418.5237987323,0
+NL.US,D,20200127,000000,3.06366,3.09822,3.00328,3.00328,7348.4264482755,0
+NL.US,D,20200128,000000,3.12415,3.12415,3.08957,3.08957,3868.4868502623,0
+NL.US,D,20200129,000000,2.97739,2.98586,2.95138,2.95138,6012.9279692332,0
+NL.US,D,20200130,000000,2.96004,2.96004,2.88243,2.92567,10757.238543827,0
+NL.US,D,20200131,000000,2.83071,2.95138,2.79615,2.89966,39457.716589065,0
+NL.US,D,20200203,000000,2.89966,3.23641,2.87376,3.05501,17364.665041093,0
+NL.US,D,20200204,000000,3.06366,3.10672,2.86519,2.91701,17021.76678296,0
+NL.US,D,20200205,000000,2.95138,3.07214,2.95138,3.03775,7209.3562568967,0
+NL.US,D,20200206,000000,3.08957,3.08957,3.00328,3.01185,5349.4251477694,0
+NL.US,D,20200207,000000,3.02918,3.02918,2.92567,2.92567,4938.5842007191,0
+NL.US,D,20200210,000000,2.89618,2.89966,2.85653,2.89966,6389.7975718247,0
+NL.US,D,20200211,000000,2.89966,2.94281,2.86519,2.93424,6982.1728908275,0
+NL.US,D,20200212,000000,3.00328,3.09822,2.91701,3.05501,10782.717052173,0
+NL.US,D,20200213,000000,3.05501,3.05501,3.00328,3.02918,4050.0212222149,0
+NL.US,D,20200214,000000,2.9687,3.10286,2.95138,2.98586,13875.17100245,0
+NL.US,D,20200218,000000,2.93424,2.93424,2.89966,2.89966,18483.596199209,0
+NL.US,D,20200219,000000,2.99453,2.99453,2.89966,2.89966,3125.3636902229,0
+NL.US,D,20200220,000000,3.00328,3.45194,2.97607,3.36566,74952.46352609,0
+NL.US,D,20200221,000000,3.36566,3.36566,3.27071,3.27946,11673.403239705,0
+NL.US,D,20200224,000000,3.13272,3.22521,2.94281,3.081,28029.543992172,0
+NL.US,D,20200225,000000,3.09822,3.10689,2.77891,2.82195,20398.730743082,0
+NL.US,D,20200226,000000,2.89109,2.95665,2.89109,2.89966,15504.733931965,0
+NL.US,D,20200227,000000,2.89109,2.89966,2.62999,2.82195,53264.944902597,0
+NL.US,D,20200228,000000,2.732,2.90842,2.65796,2.90842,44887.823679923,0
+NL.US,D,20200302,000000,2.93462,3.03946,2.93462,3.03946,36342.968943985,0
+NL.US,D,20200303,000000,3.04634,3.05688,2.73369,2.75979,23295.849462721,0
+NL.US,D,20200304,000000,2.8262,2.89957,2.73369,2.89957,10133.015089395,0
+NL.US,D,20200305,000000,2.85822,2.87329,2.68914,2.73369,25746.032681823,0
+NL.US,D,20200306,000000,2.70732,2.71636,2.6201,2.69865,28394.735945107,0
+NL.US,D,20200309,000000,2.6201,2.63752,2.40183,2.49782,48889.011094479,0
+NL.US,D,20200310,000000,2.53277,2.97813,2.36247,2.94329,42903.684842619,0
+NL.US,D,20200311,000000,2.96948,2.96948,2.64638,2.69008,14506.825688484,0
+NL.US,D,20200312,000000,2.53277,2.64638,2.40608,2.41059,51083.347625624,0
+NL.US,D,20200313,000000,2.55905,2.6201,2.27948,2.6201,60300.198019141,0
+NL.US,D,20200316,000000,2.68141,2.68141,2.27948,2.28824,44058.710554223,0
+NL.US,D,20200317,000000,2.27948,2.55905,2.27948,2.55905,32927.787221347,0
+NL.US,D,20200318,000000,2.594,2.594,2.25329,2.26206,51600.349024109,0
+NL.US,D,20200319,000000,2.15721,2.6201,1.99123,2.57648,41092.587541151,0
+NL.US,D,20200320,000000,2.39308,2.50658,2.02627,2.02627,44720.090166659,0
+NL.US,D,20200323,000000,2.02627,2.39308,2.02627,2.13978,17533.460158873,0
+NL.US,D,20200324,000000,2.29719,2.41926,2.20261,2.41059,21792.617470414,0
+NL.US,D,20200325,000000,2.27948,2.60728,2.08731,2.53277,23462.521371473,0
+NL.US,D,20200326,000000,2.6201,2.68141,2.56781,2.594,34683.681088068,0
+NL.US,D,20200327,000000,2.53277,2.56781,2.47173,2.5241,16167.175148915,0
+NL.US,D,20200330,000000,2.67246,2.67246,2.3959,2.5503,10463.174093355,0
+NL.US,D,20200331,000000,2.60258,2.60258,2.55905,2.60258,10053.394750819,0
+NL.US,D,20200401,000000,2.53277,2.5599,2.37545,2.38421,22452.935478334,0
+NL.US,D,20200402,000000,2.37545,2.44545,2.20082,2.26206,18764.92139551,0
+NL.US,D,20200403,000000,2.2969,2.30463,2.03493,2.05246,29599.657068884,0
+NL.US,D,20200406,000000,2.17454,2.31433,2.12235,2.28824,25431.797745578,0
+NL.US,D,20200407,000000,2.41926,2.41926,2.30566,2.35813,25673.843574847,0
+NL.US,D,20200408,000000,2.42802,2.46287,2.34061,2.46287,30744.066735345,0
+NL.US,D,20200409,000000,2.50658,2.65514,2.50658,2.594,28700.478045238,0
+NL.US,D,20200413,000000,2.594,2.68141,2.48039,2.53277,9715.8045152582,0
+NL.US,D,20200414,000000,2.61143,2.6201,2.38421,2.44545,20852.035870706,0
+NL.US,D,20200415,000000,2.36679,2.44545,2.36679,2.39308,15860.37144427,0
+NL.US,D,20200416,000000,2.43679,2.50658,2.27081,2.33185,21757.58452144,0
+NL.US,D,20200417,000000,2.38421,2.48906,2.36679,2.41059,20982.613225971,0
+NL.US,D,20200420,000000,2.41926,2.41926,2.32299,2.32299,16382.680865326,0
+NL.US,D,20200421,000000,2.31433,2.31433,2.2531,2.28824,10354.890432892,0
+NL.US,D,20200422,000000,2.32347,2.39308,2.31433,2.39308,33747.345906419,0
+NL.US,D,20200423,000000,2.44545,2.50658,2.32299,2.37545,13160.711164299,0
+NL.US,D,20200424,000000,2.47173,2.61058,2.47079,2.58523,8645.7071648015,0
+NL.US,D,20200427,000000,2.6201,2.85794,2.6201,2.79482,44733.891025345,0
+NL.US,D,20200428,000000,2.91701,2.91701,2.77731,2.83844,19389.144849943,0
+NL.US,D,20200429,000000,2.94329,3.40607,2.93462,3.30133,55687.526404326,0
+NL.US,D,20200430,000000,3.14421,3.14421,2.86462,2.92586,31362.982167207,0
+NL.US,D,20200501,000000,2.8909,2.90842,2.47182,2.49782,20052.647671407,0
+NL.US,D,20200504,000000,2.6201,2.86462,2.6201,2.74235,31920.324537237,0
+NL.US,D,20200505,000000,2.87329,2.87329,2.55905,2.594,22019.800836482,0
+NL.US,D,20200506,000000,2.594,2.63752,2.50649,2.594,15529.150835795,0
+NL.US,D,20200507,000000,2.594,2.594,2.41059,2.54153,19793.616169907,0
+NL.US,D,20200508,000000,2.54153,2.75979,2.48906,2.75979,24257.663152715,0
+NL.US,D,20200511,000000,2.73369,2.86462,2.60258,2.67246,36595.630818398,0
+NL.US,D,20200512,000000,2.74235,2.74235,2.60258,2.62876,22891.378142757,0
+NL.US,D,20200513,000000,2.64638,2.64638,2.44545,2.61143,33050.93334501,0
+NL.US,D,20200514,000000,2.58523,2.58523,2.31433,2.39308,85093.9714516,0
+NL.US,D,20200515,000000,2.46287,2.54153,2.39308,2.54153,33654.986313671,0
+NL.US,D,20200518,000000,2.65504,2.71636,2.62876,2.69008,28308.745979445,0
+NL.US,D,20200519,000000,2.69008,2.75112,2.55905,2.70732,17723.487366941,0
+NL.US,D,20200520,000000,2.69865,2.69865,2.55905,2.6201,26568.776180438,0
+NL.US,D,20200521,000000,2.60258,2.71957,2.60258,2.62876,49166.089872722,0
+NL.US,D,20200522,000000,2.64638,2.64638,2.49782,2.51534,15286.043402011,0
+NL.US,D,20200526,000000,2.60258,2.69865,2.60258,2.65504,21103.636140605,0
+NL.US,D,20200527,000000,2.65504,2.88214,2.65504,2.88214,40676.43857153,0
+NL.US,D,20200528,000000,2.92586,3.0305,2.67246,2.68141,33776.009228306,0
+NL.US,D,20200529,000000,2.81226,2.88214,2.6347,2.73369,17225.594849715,0
+NL.US,D,20200601,000000,2.78607,2.90842,2.73369,2.73369,17364.665041093,0
+NL.US,D,20200602,000000,2.73369,2.86462,2.73369,2.84719,13018.456159376,0
+NL.US,D,20200603,000000,2.95185,2.97813,2.86462,2.88214,35377.970440449,0
+NL.US,D,20200604,000000,2.87329,2.95185,2.85596,2.95185,15693.699535517,0
+NL.US,D,20200605,000000,3.06555,3.38883,3.06555,3.31009,45109.699023421,0
+NL.US,D,20200608,000000,3.42482,3.42482,3.16888,3.29237,34461.805744571,0
+NL.US,D,20200609,000000,3.22823,3.29237,3.14241,3.22172,25828.837833941,0
+NL.US,D,20200610,000000,3.27466,3.28362,3.17765,3.23934,15524.904417737,0
+NL.US,D,20200611,000000,3.08937,3.08937,2.92172,2.99245,37942.806947098,0
+NL.US,D,20200612,000000,3.13356,3.13356,2.71862,2.77175,231282.22109907,0
+NL.US,D,20200615,000000,2.81584,3.19526,2.78927,3.15117,45851.760578946,0
+NL.US,D,20200616,000000,3.29237,3.29237,2.86001,3.17765,37362.109277753,0
+NL.US,D,20200617,000000,2.96589,3.20402,2.96589,3.15994,14326.352921046,0
+NL.US,D,20200618,000000,2.99245,3.21296,2.99245,3.1864,9237.02087929,0
+NL.US,D,20200619,000000,3.25715,3.25715,3.10699,3.14241,52816.947797545,0
+NL.US,D,20200622,000000,3.14241,3.14241,2.96589,2.9836,26320.360724081,0
+NL.US,D,20200623,000000,2.88638,2.94827,2.88638,2.88638,25041.1272843,0
+NL.US,D,20200624,000000,2.89515,3.04972,2.83787,2.85115,23958.290679671,0
+NL.US,D,20200625,000000,2.85115,2.91295,2.79379,2.90409,14513.19531557,0
+NL.US,D,20200626,000000,2.91295,2.91295,2.51573,2.51573,240172.09730217,0
+NL.US,D,20200629,000000,2.55981,2.94827,2.54219,2.94827,89311.726187081,0
+NL.US,D,20200630,000000,2.87773,3.09654,2.87773,3.00998,32617.79870316,0
+NL.US,D,20200701,000000,3.01883,3.04529,2.93933,2.97474,25411.627259805,0
+NL.US,D,20200702,000000,3.00998,3.08298,2.92172,2.94827,13700.006257584,0
+NL.US,D,20200706,000000,2.99245,3.08937,2.93047,2.97474,23571.86663645,0
+NL.US,D,20200707,000000,2.99245,2.99245,2.81584,2.81584,16770.166513061,0
+NL.US,D,20200708,000000,2.78041,2.81584,2.66578,2.70987,84190.546009896,0
+NL.US,D,20200709,000000,2.71862,2.80698,2.48039,2.65692,53809.548018455,0
+NL.US,D,20200710,000000,2.70101,2.73651,2.61284,2.71862,21327.634693132,0
+NL.US,D,20200713,000000,2.76289,2.86887,2.73651,2.78041,14226.562096698,0
+NL.US,D,20200714,000000,2.77175,2.89515,2.71862,2.89515,21599.405448803,0
+NL.US,D,20200715,000000,2.99245,3.25715,2.94234,3.13356,68452.259084774,0
+NL.US,D,20200716,000000,3.13356,3.13356,2.97474,2.97474,8488.5896966788,0
+NL.US,D,20200717,000000,2.96589,2.98622,2.90079,2.93933,13011.024927776,0
+NL.US,D,20200720,000000,2.90409,2.90409,2.78927,2.80698,13997.2555216,0
+NL.US,D,20200721,000000,2.85115,2.96589,2.80698,2.87773,17554.69224916,0
+NL.US,D,20200722,000000,2.82903,2.92172,2.79859,2.87773,6046.8993136922,0
+NL.US,D,20200723,000000,2.84229,2.92172,2.84229,2.89515,10341.089574205,0
+NL.US,D,20200724,000000,2.84229,2.9836,2.84229,2.92172,20033.538790148,0
+NL.US,D,20200727,000000,2.89515,3.09822,2.89515,3.09822,14559.905914202,0
+NL.US,D,20200728,000000,3.04529,3.22172,3.04529,3.20402,14945.268352907,0
+NL.US,D,20200729,000000,3.1864,3.26591,3.1864,3.22172,13139.479074011,0
+NL.US,D,20200730,000000,3.25705,3.26591,3.17765,3.23934,20957.134717626,0
+NL.US,D,20200731,000000,3.26591,3.41587,3.21315,3.23048,40514.013080835,0
+NL.US,D,20200803,000000,3.22172,3.22172,3.09822,3.09822,30323.671347665,0
+NL.US,D,20200804,000000,3.12038,3.1864,3.12038,3.1864,16339.155080238,0
+NL.US,D,20200805,000000,3.21296,3.31893,3.21296,3.25715,16603.494604309,0
+NL.US,D,20200806,000000,3.1864,3.28362,3.1864,3.25715,6549.0382489759,0
+NL.US,D,20200807,000000,3.24829,3.24829,3.16888,3.16888,16381.619260812,0
+NL.US,D,20200810,000000,3.21296,3.29614,3.16888,3.16888,40843.110480281,0
+NL.US,D,20200811,000000,3.19526,3.26591,3.19526,3.26591,16038.72100268,0
+NL.US,D,20200812,000000,3.33637,3.33637,3.17765,3.17765,24083.560012364,0
+NL.US,D,20200813,000000,3.22172,3.22172,3.04529,3.08061,15657.60498203,0
+NL.US,D,20200814,000000,3.04529,3.09822,3.00112,3.07168,13718.053534328,0
+NL.US,D,20200817,000000,3.15994,3.34522,3.10699,3.30123,19761.768034478,0
+NL.US,D,20200818,000000,3.33637,3.33637,3.26591,3.26591,18368.94291166,0
+NL.US,D,20200819,000000,3.24829,3.32761,3.24829,3.27466,6293.1915610195,0
+NL.US,D,20200820,000000,3.26591,3.26591,3.05407,3.17765,52778.730035029,0
+NL.US,D,20200821,000000,3.13356,3.18499,3.05407,3.07168,11172.325908935,0
+NL.US,D,20200824,000000,3.08937,3.08937,2.95703,2.95703,39008.657879499,0
+NL.US,D,20200825,000000,3.08937,3.08937,3.05407,3.05407,13230.777062245,0
+NL.US,D,20200826,000000,3.06291,3.08937,2.9836,2.9836,40385.558934599,0
+NL.US,D,20200827,000000,3.05407,3.26591,3.01883,3.14241,61799.183593392,0
+NL.US,D,20200828,000000,3.13356,3.26591,3.13356,3.26591,10655.324510451,0
+NL.US,D,20200831,000000,3.31055,3.31055,3.1232,3.1232,17696.947254082,0
+NL.US,D,20200901,000000,3.10531,3.16785,2.98048,3.0161,35751.655229497,0
+NL.US,D,20200902,000000,3.00715,3.11425,3.00715,3.09645,38892.942987435,0
+NL.US,D,20200903,000000,3.07864,3.08759,3.00441,3.07864,32803.579493168,0
+NL.US,D,20200904,000000,3.1232,3.21683,3.03389,3.1589,24549.60439416,0
+NL.US,D,20200908,000000,3.1232,3.23914,3.1232,3.16785,55598.351625121,0
+NL.US,D,20200909,000000,3.17671,3.29265,3.17671,3.29265,44616.052924253,0
+NL.US,D,20200910,000000,3.31055,3.38186,3.28381,3.30161,28006.188692857,0
+NL.US,D,20200911,000000,3.36085,3.36085,3.29265,3.29265,7487.4966396544,0
+NL.US,D,20200914,000000,3.33722,3.35501,3.3195,3.35501,20935.902627339,0
+NL.US,D,20200915,000000,3.39091,3.48002,3.35501,3.47106,19129.051743929,0
+NL.US,D,20200916,000000,3.52466,3.71221,3.52466,3.58721,77670.171082806,0
+NL.US,D,20200917,000000,3.5907,3.60501,3.29265,3.29265,39219.917177852,0
+NL.US,D,20200918,000000,3.48897,4.24743,3.42642,4.10464,316205.27422387,0
+NL.US,D,20200921,000000,3.96193,4.00649,3.63186,3.72992,72489.541052817,0
+NL.US,D,20200922,000000,3.81922,3.83703,3.70317,3.73888,13091.706870866,0
+NL.US,D,20200923,000000,3.73888,3.73888,3.50676,3.52466,23293.726253693,0
+NL.US,D,20200924,000000,3.56932,3.64958,3.54256,3.61386,14365.632288076,0
+NL.US,D,20200925,000000,3.56932,3.62395,3.56932,3.59616,13711.683907242,0
+NL.US,D,20200928,000000,3.70317,3.88167,3.70317,3.85492,17121.557607309,0
+NL.US,D,20200929,000000,3.8018,3.91737,3.76571,3.81922,16266.965973262,0
+NL.US,D,20200930,000000,3.76571,3.82817,3.71221,3.79238,8745.4979891496,0
+NL.US,D,20201001,000000,3.80132,3.83703,3.76571,3.81922,10781.655447658,0
+NL.US,D,20201002,000000,3.82817,3.82817,3.74792,3.79238,19404.007313144,0
+NL.US,D,20201005,000000,3.84589,3.92632,3.80132,3.91737,16175.66798503,0
+NL.US,D,20201006,000000,4.00649,4.33222,4.00536,4.09579,90776.740416873,0
+NL.US,D,20201007,000000,4.22962,4.56885,4.22962,4.41709,84339.170641903,0
+NL.US,D,20201008,000000,4.4705,4.81865,4.41718,4.7739,53047.315977158,0
+NL.US,D,20201009,000000,4.7739,4.7739,4.3099,4.35455,33578.550788638,0
+NL.US,D,20201012,000000,4.35455,4.72945,4.30104,4.53304,29051.869139485,0
+NL.US,D,20201013,000000,4.53304,4.53304,4.36781,4.41709,11515.224167068,0
+NL.US,D,20201014,000000,4.42604,4.54199,4.38139,4.48848,13353.923185908,0
+NL.US,D,20201015,000000,4.48848,4.49752,4.23858,4.46165,31577.426279105,0
+NL.US,D,20201016,000000,4.43489,4.64383,4.31884,4.43489,24434.951106611,0
+NL.US,D,20201019,000000,4.49752,4.49752,4.32788,4.32788,5481.0641075479,0
+NL.US,D,20201020,000000,4.36359,4.36359,4.22077,4.27428,9632.9993631396,0
+NL.US,D,20201021,000000,4.23858,4.33673,4.22077,4.25639,8349.5195053001,0
+NL.US,D,20201022,000000,4.25639,4.25639,4.14928,4.14928,15801.983195981,0
+NL.US,D,20201023,000000,4.22077,4.34569,4.13148,4.13148,13731.854393015,0
+NL.US,D,20201026,000000,4.02438,4.06018,3.84589,4.02438,16982.487415929,0
+NL.US,D,20201027,000000,4.04293,4.04293,3.93518,3.94422,27213.170120643,0
+NL.US,D,20201028,000000,3.86395,4.02438,3.71202,3.89062,38401.420097294,0
+NL.US,D,20201029,000000,3.71221,3.87715,3.68536,3.83703,9361.228607468,0
+NL.US,D,20201030,000000,3.69422,3.72992,3.69422,3.69422,10896.308735206,0
+NL.US,D,20201102,000000,3.72106,4.02438,3.72106,4.00649,13069.413176064,0
+NL.US,D,20201103,000000,4.14928,4.16709,4.00649,4.14928,43316.648998698,0
+NL.US,D,20201104,000000,4.00649,4.01544,3.82817,3.85492,15643.804123345,0
+NL.US,D,20201105,000000,3.88167,4.01544,3.85934,3.97078,10259.346026602,0
+NL.US,D,20201106,000000,3.87281,3.9559,3.85492,3.85492,6386.6127582816,0
+NL.US,D,20201109,000000,4.14928,4.34569,4.0111,4.25639,43832.588792668,0
+NL.US,D,20201110,000000,4.3099,4.67585,4.14184,4.48848,103123.20091867,0
+NL.US,D,20201111,000000,4.55095,4.55095,4.31884,4.32788,22577.143206512,0
+NL.US,D,20201112,000000,4.2609,4.2609,3.89062,3.93518,34578.582241149,0
+NL.US,D,20201113,000000,4.05122,4.22521,4.05122,4.14042,7703.0023560658,0
+NL.US,D,20201116,000000,4.23858,4.37253,4.22437,4.30104,45009.908199073,0
+NL.US,D,20201117,000000,4.2609,4.32788,4.19403,4.19403,20579.20351052,0
+NL.US,D,20201118,000000,4.15813,4.3098,3.98878,3.98878,17623.696542592,0
+NL.US,D,20201119,000000,3.96193,4.02984,3.93518,3.97972,8427.016634847,0
+NL.US,D,20201120,000000,3.88167,3.97078,3.76571,3.76571,26881.949512168,0
+NL.US,D,20201123,000000,3.82722,4.20289,3.82722,4.14042,31097.58103862,0
+NL.US,D,20201124,000000,4.19403,4.4705,4.19403,4.3991,35547.827162743,0
+NL.US,D,20201125,000000,4.41257,4.51525,4.34569,4.36359,20225.689207244,0
+NL.US,D,20201127,000000,4.36359,4.45034,4.19403,4.42604,17103.510330565,0
+NL.US,D,20201130,000000,4.40795,4.40795,4.21004,4.21004,26087.86933544,0
+NL.US,D,20201201,000000,4.36301,4.3958,4.16219,4.16512,7538.4536563428,0
+NL.US,D,20201202,000000,4.16512,4.26402,4.16276,4.24603,9547.0093974779,0
+NL.US,D,20201203,000000,4.3989,4.72275,4.3989,4.516,77836.842991557,0
+NL.US,D,20201204,000000,4.516,4.85775,4.516,4.65983,76747.636759842,0
+NL.US,D,20201207,000000,4.6148,4.63082,4.48896,4.52503,32791.901843512,0
+NL.US,D,20201208,000000,4.46193,4.72275,4.46193,4.69591,31129.429174051,0
+NL.US,D,20201209,000000,4.77683,4.79312,4.54293,4.56093,27982.833393542,0
+NL.US,D,20201210,000000,4.53399,4.6328,4.45552,4.46193,30603.934939452,0
+NL.US,D,20201211,000000,4.46193,4.516,4.3989,4.47981,19590.849707667,0
+NL.US,D,20201214,000000,4.45298,4.53399,4.31799,4.31799,28659.075469178,0
+NL.US,D,20201215,000000,4.32704,4.36301,4.12008,4.28193,41403.637663853,0
+NL.US,D,20201216,000000,4.31799,4.36207,4.22624,4.30895,28742.942225811,0
+NL.US,D,20201217,000000,4.31799,4.36301,4.29999,4.31799,10589.505030562,0
+NL.US,D,20201218,000000,4.32704,4.38997,4.25497,4.29105,45488.691835042,0
+NL.US,D,20201221,000000,4.17414,4.17414,4.05717,4.13816,22484.783613764,0
+NL.US,D,20201222,000000,4.10218,4.22804,4.10218,4.22804,15458.023333334,0
+NL.US,D,20201223,000000,4.27297,4.28193,4.09324,4.26402,20503.829590002,0
+NL.US,D,20201224,000000,4.18754,4.18754,4.09324,4.09324,3407.7504910379,0
+NL.US,D,20201228,000000,4.10218,4.13816,4.09324,4.12008,17614.142101962,0
+NL.US,D,20201229,000000,4.12008,4.12008,3.97625,4.03917,19535.646272922,0
+NL.US,D,20201230,000000,4.0661,4.17414,4.01223,4.16512,17940.054687866,0
+NL.US,D,20201231,000000,4.27297,4.36301,4.19657,4.29999,27321.453781107,0
+NL.US,D,20210104,000000,4.38997,4.38997,4.05263,4.0661,17323.262465033,0
+NL.US,D,20210105,000000,4.04822,4.25506,4.04822,4.17414,39520.351255411,0
+NL.US,D,20210106,000000,4.29105,4.66879,4.27297,4.50704,46723.337885221,0
+NL.US,D,20210107,000000,4.50704,4.58787,4.49809,4.58787,19547.32392258,0
+NL.US,D,20210108,000000,4.54293,4.54293,4.35406,4.41699,13292.350124077,0
+NL.US,D,20210111,000000,4.3989,4.41699,4.25506,4.27297,8162.6771107759,0
+NL.US,D,20210112,000000,4.27297,4.46193,4.27297,4.43498,12138.386016986,0
+NL.US,D,20210113,000000,4.46193,4.53399,4.30895,4.31799,16053.58346588,0
+NL.US,D,20210114,000000,4.41699,4.42604,4.34504,4.38101,5954.5397209445,0
+NL.US,D,20210115,000000,4.37206,4.37206,4.22804,4.26402,15728.732484492,0
+NL.US,D,20210119,000000,4.36301,4.36301,4.22804,4.29105,11267.870315226,0
+NL.US,D,20210120,000000,4.38997,4.42604,4.16512,4.16512,18771.291022596,0
+NL.US,D,20210121,000000,4.17414,4.27297,4.17414,4.17414,12944.143843372,0
+NL.US,D,20210122,000000,4.19205,4.3989,4.14702,4.3989,20240.551670446,0
+NL.US,D,20210125,000000,4.31799,4.31799,4.16512,4.25506,16920.914354098,0
+NL.US,D,20210126,000000,4.26402,4.29105,4.1831,4.29105,14639.526252777,0
+NL.US,D,20210127,000000,4.22804,4.24603,4.01223,4.21004,42534.246471628,0
+NL.US,D,20210128,000000,4.26402,4.26402,4.09324,4.1831,15177.759741548,0
+NL.US,D,20210129,000000,4.24603,4.24603,4.01223,4.05717,21837.204860016,0
+NL.US,D,20210201,000000,4.13816,4.34504,4.05717,4.28193,18951.763790034,0
+NL.US,D,20210202,000000,4.40795,4.40795,4.22804,4.29999,40671.130548958,0
+NL.US,D,20210203,000000,4.27297,4.27297,4.16512,4.19205,16204.331306916,0
+NL.US,D,20210204,000000,4.14702,4.31799,4.13816,4.31799,13067.289967036,0
+NL.US,D,20210205,000000,4.33608,4.38997,4.29105,4.38997,23719.429663944,0
+NL.US,D,20210208,000000,4.41699,4.81281,4.38289,4.75883,179671.25602982,0
+NL.US,D,20210209,000000,4.77683,4.79218,4.55198,4.70485,31400.138325209,0
+NL.US,D,20210210,000000,4.67783,4.69695,4.49809,4.52503,17906.083343407,0
+NL.US,D,20210211,000000,4.49809,4.57891,4.37206,4.57891,21723.61317698,0
+NL.US,D,20210212,000000,4.57543,4.68696,4.56998,4.68696,13670.281331183,0
+NL.US,D,20210216,000000,4.7318,4.81281,4.56093,4.57891,31644.307363507,0
+NL.US,D,20210217,000000,4.72275,4.7318,4.516,4.67783,35379.032044963,0
+NL.US,D,20210218,000000,4.68696,4.69591,4.52503,4.52503,20485.782313259,0
+NL.US,D,20210219,000000,4.52503,4.6328,4.52503,4.57891,24719.461116455,0
+NL.US,D,20210222,000000,4.49809,4.58787,4.46193,4.56998,18695.917102077,0
+NL.US,D,20210223,000000,4.56998,4.6148,4.51138,4.56998,13291.288519562,0
+NL.US,D,20210224,000000,4.64175,5.9102,4.64175,5.68535,271423.61099537,0
+NL.US,D,20210225,000000,5.93724,5.93724,5.43358,5.43358,122303.20967929,0
+NL.US,D,20210226,000000,5.40653,5.56101,5.0466,5.0466,40321.862663739,0
+NL.US,D,20210301,000000,5.12751,5.55942,5.10963,5.44253,32086.996445988,0
+NL.US,D,20210302,000000,5.43358,5.62243,5.15466,5.42462,37590.354248337,0
+NL.US,D,20210303,000000,5.40653,5.64042,5.37055,5.43358,36631.725371887,0
+NL.US,D,20210304,000000,5.5954,5.75733,5.35256,5.54143,84901.821034504,0
+NL.US,D,20210305,000000,5.75733,5.81138,5.63147,5.70335,70049.973878859,0
+NL.US,D,20210308,000000,5.78436,6.23415,5.77533,6.09917,88656.716201731,0
+NL.US,D,20210309,000000,6.1262,6.25213,5.96427,6.17113,89138.684651243,0
+NL.US,D,20210310,000000,6.20721,6.25213,6.07222,6.20721,45686.150274709,0
+NL.US,D,20210311,000000,6.25213,6.25213,5.8276,6.07222,69063.743285036,0
+NL.US,D,20210312,000000,6.10849,6.25365,6.03587,6.25365,22007.061582311,0
+NL.US,D,20210315,000000,6.25365,6.28097,5.94516,6.28097,35060.55069066,0
+NL.US,D,20210316,000000,6.15842,6.30819,5.91793,6.26278,41742.289503928,0
+NL.US,D,20210317,000000,6.30517,6.66218,6.20843,6.54424,176888.79059772,0
+NL.US,D,20210318,000000,6.42621,6.87092,6.29001,6.36264,72658.336170597,0
+NL.US,D,20210319,000000,6.33541,6.43535,6.09031,6.34446,103134.87856833,0
+NL.US,D,20210322,000000,6.46248,6.46248,5.89975,6.11754,44229.628881032,0
+NL.US,D,20210323,000000,6.03587,6.1539,5.89975,5.94516,45177.64171234,0
+NL.US,D,20210324,000000,5.90879,6.19025,5.79085,5.7999,30444.694262301,0
+NL.US,D,20210325,000000,5.76363,6.09944,5.75449,6.07222,34094.490582609,0
+NL.US,D,20210326,000000,6.17207,6.38995,6.17207,6.25365,17320.077651491,0
+NL.US,D,20210329,000000,6.35359,6.52607,6.07222,6.07222,67083.850865787,0
+NL.US,D,20210330,000000,6.09031,7.25214,6.09031,7.00703,260569.76644074,0
+NL.US,D,20210331,000000,7.14334,7.21502,6.71662,6.76203,146486.56051601,0
+NL.US,D,20210401,000000,6.95258,6.96163,6.44441,6.58946,35873.739748646,0
+NL.US,D,20210405,000000,6.67122,6.82561,6.45014,6.55329,40109.541760871,0
+NL.US,D,20210406,000000,6.61687,7.21578,6.59257,7.14334,48498.340633201,0
+NL.US,D,20210407,000000,7.15237,7.26118,6.52607,6.65313,42658.454199805,0
+NL.US,D,20210408,000000,6.57137,6.82373,6.42621,6.52607,49734.048287896,0
+NL.US,D,20210409,000000,6.41718,6.65313,6.41718,6.4898,21365.852455648,0
+NL.US,D,20210412,000000,6.48075,6.56234,6.38995,6.4898,40460.932855117,0
+NL.US,D,20210413,000000,6.49884,6.7348,6.35359,6.58946,45095.898164735,0
+NL.US,D,20210414,000000,6.50789,6.87987,6.46248,6.54424,82105.554743727,0
+NL.US,D,20210415,000000,6.56234,7.19768,6.56234,6.99799,87554.770715844,0
+NL.US,D,20210416,000000,7.14334,7.71503,6.91632,7.52456,128161.14338943,0
+NL.US,D,20210419,000000,7.66058,7.67876,7.32485,7.62431,76998.175425228,0
+NL.US,D,20210420,000000,7.65153,7.65153,6.72577,6.7348,90629.177389379,0
+NL.US,D,20210421,000000,6.68027,7.36112,6.4898,7.34294,75386.659772456,0
+NL.US,D,20210422,000000,7.47905,7.47905,6.85294,6.87092,28005.127088343,0
+NL.US,D,20210423,000000,6.85294,7.03143,6.81647,6.82561,19088.710772384,0
+NL.US,D,20210426,000000,6.89823,7.06157,6.70758,6.74384,29927.692863816,0
+NL.US,D,20210427,000000,6.6441,6.80744,6.58946,6.63496,28315.11560653,0
+NL.US,D,20210428,000000,6.69854,6.74384,6.50789,6.68027,27881.980964678,0
+NL.US,D,20210429,000000,6.70758,6.70758,6.62591,6.66218,23224.721960261,0
+NL.US,D,20210430,000000,6.60774,6.60774,6.34446,6.44441,34857.784228421,0
+NL.US,D,20210503,000000,6.44441,6.70758,6.43535,6.6895,32006.314502898,0
+NL.US,D,20210504,000000,6.69854,7.032,6.69854,6.95258,50962.324710988,0
+NL.US,D,20210505,000000,6.95258,7.01608,6.76203,6.98894,41922.762271367,0
+NL.US,D,20210506,000000,7.00703,7.01477,6.39899,6.54424,34629.539257837,0
+NL.US,D,20210507,000000,6.51703,6.51703,6.21814,6.45344,28966.940778338,0
+NL.US,D,20210510,000000,6.46248,6.53973,6.31724,6.38071,25463.645881008,0
+NL.US,D,20210511,000000,6.22662,6.57137,6.12667,6.44441,32008.437711927,0
+NL.US,D,20210512,000000,6.42621,6.52607,6.35359,6.47162,26947.768992057,0
+NL.US,D,20210513,000000,6.48075,6.66218,6.42621,6.6441,26679.183049929,0
+NL.US,D,20210514,000000,6.70758,7.0434,6.64607,6.98894,28157.998138408,0
+NL.US,D,20210517,000000,6.98894,6.99799,6.73914,6.9345,23649.363765998,0
+NL.US,D,20210518,000000,6.97078,6.97078,6.66821,6.74384,10827.304441775,0
+NL.US,D,20210519,000000,6.65313,6.75591,6.40812,6.50789,17890.159275692,0
+NL.US,D,20210520,000000,6.61687,6.6895,6.42141,6.66218,16545.106356021,0
+NL.US,D,20210521,000000,6.77117,6.80744,6.42621,6.71662,16636.404344254,0
+NL.US,D,20210524,000000,6.89823,7.17951,6.71662,6.89823,58856.415879636,0
+NL.US,D,20210525,000000,6.89823,7.10491,6.67122,6.85294,48133.148680267,0
+NL.US,D,20210526,000000,6.73029,6.73029,6.62591,6.67122,20301.063127763,0
+NL.US,D,20210527,000000,6.74384,6.90728,6.53973,6.58042,18213.948652567,0
+NL.US,D,20210528,000000,6.58946,6.60774,6.50789,6.57137,17160.836974339,0
+NL.US,D,20210601,000000,6.60774,6.85294,6.58946,6.7529,28548.668599686,0
+NL.US,D,20210602,000000,6.7529,6.87092,6.67122,6.78924,28008.311901885,0
+NL.US,D,20210603,000000,6.78924,6.97991,6.72577,6.95258,36818.56776641,0
+NL.US,D,20210604,000000,6.87949,6.91604,6.56846,6.62337,41454.594680542,0
+NL.US,D,20210607,000000,6.59596,6.9069,6.54113,6.86122,35530.841490514,0
+NL.US,D,20210608,000000,6.93431,6.93431,6.71202,6.83382,27725.925101071,0
+NL.US,D,20210609,000000,6.81543,7.29565,6.80451,6.87036,84733.025916724,0
+NL.US,D,20210610,000000,6.80631,6.95258,6.61423,6.73301,22102.605988601,0
+NL.US,D,20210611,000000,6.97097,7.04414,6.69251,7.04414,22194.965581349,0
+NL.US,D,20210614,000000,7.05328,7.2073,6.87036,7.10819,27822.531111876,0
+NL.US,D,20210615,000000,7.06243,7.07156,6.9069,6.97097,24698.229026167,0
+NL.US,D,20210616,000000,6.92518,6.98009,6.79707,6.88853,33728.237025161,0
+NL.US,D,20210617,000000,6.79707,6.98923,6.76966,6.85208,25970.031234349,0
+NL.US,D,20210618,000000,6.72388,6.92518,6.60511,6.80631,48799.836315275,0
+NL.US,D,20210621,000000,6.7788,6.88853,6.69647,6.82467,37435.359989243,0
+NL.US,D,20210622,000000,6.88853,6.88853,6.55018,6.63251,22365.883908158,0
+NL.US,D,20210623,000000,6.65069,6.87036,6.65069,6.7056,32096.550886617,0
+NL.US,D,20210624,000000,6.60906,6.72388,6.57298,6.63251,17003.719506217,0
+NL.US,D,20210625,000000,6.65069,6.76052,6.31234,6.47689,132602.89667744,0
+NL.US,D,20210628,000000,6.39466,6.39466,6.175,6.22991,37479.947378846,0
+NL.US,D,20210629,000000,6.18413,6.31234,6.12931,6.20241,21513.415483142,0
+NL.US,D,20210630,000000,6.25742,6.25742,5.94629,5.94629,25585.730400157,0
+NL.US,D,20210701,000000,5.88233,6.09275,5.76335,5.77248,38509.703757758,0
+NL.US,D,20210702,000000,5.79849,5.84568,5.71767,5.74508,21666.286533207,0
+NL.US,D,20210706,000000,5.84568,6.9069,5.80913,6.32146,203167.74874575,0
+NL.US,D,20210707,000000,6.39466,6.40389,5.74508,5.90973,56490.099417168,0
+NL.US,D,20210708,000000,5.90059,5.98293,5.76335,5.86404,35234.653831012,0
+NL.US,D,20210709,000000,5.96456,6.12017,5.96456,6.05612,12299.749903167,0
+NL.US,D,20210712,000000,6.23905,6.24827,6.07891,6.21154,26590.008270725,0
+NL.US,D,20210713,000000,6.33627,6.33627,5.93715,6.11103,18449.62485475,0
+NL.US,D,20210714,000000,6.21154,6.21154,5.91878,6.10189,11627.754245588,0
+NL.US,D,20210715,000000,6.09275,6.11103,5.93715,6.01043,17243.642126458,0
+NL.US,D,20210716,000000,6.11103,6.18413,5.71767,5.73594,30788.654124947,0
+NL.US,D,20210719,000000,5.74508,5.93715,5.60783,5.74508,55197.065118699,0
+NL.US,D,20210720,000000,5.76335,6.15672,5.74508,5.74508,34774.979076302,0
+NL.US,D,20210721,000000,5.71767,6.01043,5.71767,5.88233,28389.427922534,0
+NL.US,D,20210722,000000,5.84568,5.9509,5.59869,5.59869,19609.958588926,0
+NL.US,D,20210723,000000,5.58956,5.69939,5.58956,5.69939,9801.79448092,0
+NL.US,D,20210726,000000,5.66274,5.84482,5.66274,5.76335,9969.527994186,0
+NL.US,D,20210727,000000,5.65362,5.81242,5.48434,5.59869,19457.087538861,0
+NL.US,D,20210728,000000,5.54378,5.69007,5.54378,5.58956,15571.61501637,0
+NL.US,D,20210729,000000,5.60783,5.68094,5.46144,5.47058,30835.364723579,0
+NL.US,D,20210730,000000,5.44317,5.58042,5.44317,5.51637,14622.540580547,0
+NL.US,D,20210802,000000,5.54378,5.61688,5.34257,5.37912,30149.568207313,0
+NL.US,D,20210803,000000,5.33344,5.59869,5.23273,5.48896,40271.967251566,0
+NL.US,D,20210804,000000,5.40663,5.48896,5.30593,5.37912,14828.49185633,0
+NL.US,D,20210805,000000,5.48896,5.55668,4.76619,5.425,66912.932538978,0
+NL.US,D,20210806,000000,5.51637,6.20241,5.51637,5.93715,121793.6395124,0
+NL.US,D,20210809,000000,5.8274,6.09275,5.79085,5.88233,45658.548557337,0
+NL.US,D,20210810,000000,5.85491,5.86404,5.68941,5.72679,20274.523014905,0
+NL.US,D,20210811,000000,5.79529,5.90059,5.63533,5.70853,22476.290777649,0
+NL.US,D,20210812,000000,5.88233,5.88233,5.51637,5.55301,18608.865531902,0
+NL.US,D,20210813,000000,5.71569,5.99207,5.64447,5.67188,55917.894583937,0
+NL.US,D,20210816,000000,5.57128,5.57128,5.46144,5.53464,21934.872475335,0
+NL.US,D,20210817,000000,5.58042,5.69007,5.55752,5.66274,18349.834030402,0
+NL.US,D,20210818,000000,5.74508,5.99207,5.71767,5.73594,27816.161484789,0
+NL.US,D,20210819,000000,5.76335,5.94629,5.53464,5.89145,130411.74495983,0
+NL.US,D,20210820,000000,5.8274,5.90059,5.65362,5.74508,43621.329494314,0
+NL.US,D,20210823,000000,5.74508,5.94629,5.74508,5.89145,25092.084300989,0
+NL.US,D,20210824,000000,5.85491,5.94629,5.85491,5.90059,22755.492764922,0
+NL.US,D,20210825,000000,6.07448,6.11095,5.95541,5.97379,17109.879957651,0
+NL.US,D,20210826,000000,6.03784,6.175,5.94629,5.94629,28547.606995171,0
+NL.US,D,20210827,000000,6.03238,6.32146,6.01955,6.21154,95646.32032416,0
+NL.US,D,20210830,000000,6.22991,6.22991,5.99207,6.12931,37248.51759472,0
+NL.US,D,20210831,000000,6.05612,6.26656,6.04999,6.25742,27622.94946318,0
+NL.US,D,20210901,000000,6.32204,6.3405,6.06355,6.23885,37406.696667357,0
+NL.US,D,20210902,000000,6.10972,6.24818,6.05433,6.11894,12590.629540097,0
+NL.US,D,20210903,000000,6.15587,6.15587,5.85596,5.98971,44508.830868304,0
+NL.US,D,20210907,000000,5.99894,6.12131,5.90427,5.95288,29128.304664517,0
+NL.US,D,20210908,000000,5.91595,6.0449,5.87902,6.00817,34491.530670972,0
+NL.US,D,20210909,000000,6.05433,6.05433,5.6667,5.6667,39473.64065678,0
+NL.US,D,20210910,000000,5.67594,5.68856,5.50063,5.50986,47919.766172885,0
+NL.US,D,20210913,000000,5.50986,5.68516,5.50986,5.62979,37154.034792942,0
+NL.US,D,20210914,000000,5.63901,5.67594,5.50063,5.55603,24533.680326444,0
+NL.US,D,20210915,000000,5.55603,5.70363,5.49141,5.6667,35800.489037156,0
+NL.US,D,20210916,000000,5.6667,5.95288,5.6667,5.93441,39709.316858964,0
+NL.US,D,20210917,000000,5.93441,5.93441,5.61131,5.6667,64967.011464189,0
+NL.US,D,20210920,000000,5.48208,5.61131,5.48208,5.52832,33730.360234189,0
+NL.US,D,20210921,000000,5.53756,5.58371,5.36225,5.52832,38703.977383882,0
+NL.US,D,20210922,000000,5.53756,5.61131,5.399,5.44515,28797.084056043,0
+NL.US,D,20210923,000000,5.52832,5.58371,5.44515,5.45438,22843.605939612,0
+NL.US,D,20210924,000000,5.41745,5.52832,5.39993,5.42669,19773.445684136,0
+NL.US,D,20210927,000000,5.48208,5.56525,5.41745,5.46362,39390.835504661,0
+NL.US,D,20210928,000000,5.44515,5.52832,5.40823,5.45438,14815.752602158,0
+NL.US,D,20210929,000000,5.41745,5.4737,5.38986,5.38986,16662.944457113,0
+NL.US,D,20210930,000000,5.38063,5.40371,5.31139,5.31601,13688.328607926,0
+NL.US,D,20211001,000000,5.3714,6.10972,5.35294,5.89749,49465.462345768,0
+NL.US,D,20211004,000000,5.86979,5.88948,5.64824,5.71286,28355.456578076,0
+NL.US,D,20211005,000000,5.72209,5.72209,5.50063,5.53756,28930.846224849,0
+NL.US,D,20211006,000000,5.49141,5.60209,5.31601,5.38986,18172.546076507,0
+NL.US,D,20211007,000000,5.35294,6.12818,5.35294,6.06355,68916.180257542,0
+NL.US,D,20211008,000000,6.05433,6.12818,5.81431,5.86047,32681.494974019,0
+NL.US,D,20211011,000000,5.82354,5.88345,5.62055,5.62055,9730.666978459,0
+NL.US,D,20211012,000000,5.57449,5.73132,5.57449,5.65748,10138.323111966,0
+NL.US,D,20211013,000000,5.70363,5.76278,5.64824,5.72209,12418.649608774,0
+NL.US,D,20211014,000000,5.80508,5.81074,5.74055,5.74055,15054.613617885,0
+NL.US,D,20211015,000000,5.80508,5.80508,5.52832,5.53756,21466.70488451,0
+NL.US,D,20211018,000000,5.52832,5.63901,5.52832,5.52832,25192.936729851,0
+NL.US,D,20211019,000000,5.52832,5.53756,5.44515,5.46362,12529.056478265,0
+NL.US,D,20211020,000000,5.55603,5.65748,5.53756,5.61131,16418.775418814,0
+NL.US,D,20211021,000000,5.64824,5.75902,5.55603,5.64824,13550.320021061,0
+NL.US,D,20211022,000000,5.61131,5.61131,5.42349,5.43593,26540.112858551,0
+NL.US,D,20211025,000000,5.399,5.61131,5.32213,5.59286,18099.295365017,0
+NL.US,D,20211026,000000,5.54679,5.54679,5.42669,5.49141,19371.097573199,0
+NL.US,D,20211027,000000,5.43593,5.47757,5.30677,5.33447,15678.837072318,0
+NL.US,D,20211028,000000,5.4607,5.53756,5.38986,5.399,12593.814353639,0
+NL.US,D,20211029,000000,5.08523,5.399,5.08523,5.32524,15935.745364788,0
+NL.US,D,20211101,000000,5.3714,5.64824,5.26063,5.51911,35251.639503242,0
+NL.US,D,20211102,000000,5.47284,5.58371,5.40823,5.51911,20236.305252387,0
+NL.US,D,20211103,000000,5.44515,5.64824,5.33447,5.49141,18254.289624112,0
+NL.US,D,20211104,000000,5.55603,5.65748,5.42708,5.60209,24097.360871049,0
+NL.US,D,20211105,000000,5.64824,6.02654,5.53756,5.96211,63735.550227553,0
+NL.US,D,20211108,000000,5.95288,6.12818,5.94298,6.12818,11739.222719595,0
+NL.US,D,20211109,000000,6.12818,6.40502,6.12818,6.2204,44165.932610171,0
+NL.US,D,20211110,000000,6.18762,6.32204,6.15587,6.21117,14094.92313692,0
+NL.US,D,20211111,000000,6.2204,6.46041,6.2204,6.42348,77777.393138755,0
+NL.US,D,20211112,000000,6.37733,6.55272,6.28172,6.3958,24657.888054623,0
+NL.US,D,20211115,000000,6.3958,6.3958,6.22963,6.28511,11417.556551749,0
+NL.US,D,20211116,000000,6.3405,6.88496,6.22971,6.81111,85135.37402766,0
+NL.US,D,20211117,000000,6.91265,7.07882,6.6358,6.67273,72543.682883048,0
+NL.US,D,20211118,000000,6.69118,6.78341,6.04509,6.10972,106683.82245977,0
+NL.US,D,20211119,000000,5.98048,6.04622,5.86979,5.86979,50055.714455741,0
+NL.US,D,20211122,000000,5.94365,6.1374,5.72671,5.93441,32461.742839551,0
+NL.US,D,20211123,000000,5.99894,6.14664,5.93752,6.09125,19405.068917658,0
+NL.US,D,20211124,000000,6.10048,6.13732,5.93441,5.97134,17383.773922352,0
+NL.US,D,20211126,000000,5.81431,5.94722,5.64824,5.73132,11043.8717627,0
+NL.US,D,20211129,000000,5.75902,5.84201,5.69365,5.80508,16747.87281826,0
+NL.US,D,20211130,000000,5.79584,5.79915,5.53756,5.67594,27823.59271639,0
+NL.US,D,20211201,000000,5.7691,5.7691,5.17302,5.43366,93071.92937688,0
+NL.US,D,20211202,000000,5.40568,5.68158,5.40568,5.5921,27371.349193281,0
+NL.US,D,20211203,000000,5.66661,5.67594,5.41501,5.52682,14368.81710162,0
+NL.US,D,20211206,000000,5.41501,5.96484,5.41501,5.88101,27792.806185475,0
+NL.US,D,20211207,000000,5.96484,6.59859,5.92302,6.52409,59976.408642268,0
+NL.US,D,20211208,000000,6.45881,6.67321,6.31902,6.59859,21461.396861939,0
+NL.US,D,20211209,000000,6.60792,6.70118,6.33767,6.35633,21072.84960969,0
+NL.US,D,20211210,000000,6.33767,6.60792,6.26307,6.51476,23299.034276265,0
+NL.US,D,20211213,000000,6.57072,6.70118,6.3097,6.40295,26606.993942954,0
+NL.US,D,20211214,000000,6.36565,6.68168,6.17922,6.30037,145034.28554038,0
+NL.US,D,20211215,000000,6.22585,6.77569,6.22585,6.77569,56444.450423051,0
+NL.US,D,20211216,000000,6.8503,6.8503,6.52419,6.7105,27677.091293411,0
+NL.US,D,20211217,000000,6.77569,7.12055,6.60792,6.71982,104718.79250372,0
+NL.US,D,20211220,000000,6.65455,6.65455,6.19317,6.44015,31615.64404162,0
+NL.US,D,20211221,000000,6.54274,6.79434,6.43083,6.53341,32175.109620679,0
+NL.US,D,20211222,000000,6.57072,6.84012,6.3843,6.51476,16490.964525789,0
+NL.US,D,20211223,000000,6.47746,6.6359,6.47746,6.60792,8700.9105995473,0
+NL.US,D,20211227,000000,6.57072,6.71982,6.56138,6.6359,24879.763398121,0
+NL.US,D,20211228,000000,6.59859,6.73839,6.56138,6.58927,13801.920290961,0
+NL.US,D,20211229,000000,6.66387,6.75703,6.62196,6.72916,16139.573431542,0
+NL.US,D,20211230,000000,6.81298,6.91585,6.79434,6.8503,12447.31293066,0
+NL.US,D,20211231,000000,6.95278,6.98537,6.89693,6.89693,10509.884691986,0
+NL.US,D,20220103,000000,6.89693,7.10189,6.79434,6.93413,18614.173554472,0
+NL.US,D,20220104,000000,6.94346,7.09257,6.86894,7.04603,8915.3547114443,0
+NL.US,D,20220105,000000,7.04603,7.04603,6.86894,6.91548,13689.390212441,0
+NL.US,D,20220106,000000,6.91548,7.09322,6.85961,7.0367,12413.341586201,0
+NL.US,D,20220107,000000,6.9834,7.08323,6.8503,6.85961,22279.893942497,0
+NL.US,D,20220110,000000,6.86602,6.86894,6.70118,6.85961,18556.846910699,0
+NL.US,D,20220111,000000,6.91548,7.01805,6.84106,6.98075,10262.530840144,0
+NL.US,D,20220112,000000,6.94346,6.98075,6.61725,6.64522,35930.004787907,0
+NL.US,D,20220113,000000,6.77569,6.84869,6.56138,6.65455,20487.905522287,0
+NL.US,D,20220114,000000,6.7105,6.80676,6.51485,6.69185,18864.712219858,0
+NL.US,D,20220118,000000,6.7105,6.80838,6.53341,6.57072,15782.874314723,0
+NL.US,D,20220119,000000,6.40295,6.63081,6.24913,6.3097,19535.646272922,0
+NL.US,D,20220120,000000,6.42151,6.5985,6.35633,6.36565,8287.9464434683,0
+NL.US,D,20220121,000000,6.28172,6.40295,6.0581,6.0581,34098.737000666,0
+NL.US,D,20220124,000000,5.96484,6.14193,5.96484,6.04876,29891.598310329,0
+NL.US,D,20220125,000000,5.9835,6.26307,5.87168,6.20721,16241.487464919,0
+NL.US,D,20220126,000000,6.41228,6.46814,6.08608,6.13261,12055.580864869,0
+NL.US,D,20220127,000000,6.36603,6.36603,6.02078,6.19789,7102.1342009481,0
+NL.US,D,20220128,000000,6.3097,6.3097,5.85303,5.96484,12719.083686332,0
+NL.US,D,20220131,000000,5.99282,6.20721,5.98443,6.0581,10973.805864754,0
+NL.US,D,20220201,000000,6.04876,6.54274,5.89032,6.44015,29858.688570384,0
+NL.US,D,20220202,000000,6.44015,6.50073,6.0581,6.3843,34945.897403111,0
+NL.US,D,20220203,000000,6.31902,6.31902,5.96484,5.96484,14680.928828836,0
+NL.US,D,20220204,000000,5.96484,6.00213,5.85303,5.97417,6769.8519879591,0
+NL.US,D,20220207,000000,5.9835,6.16991,5.82505,5.97417,18826.494457341,0
+NL.US,D,20220208,000000,5.93686,5.96484,5.87168,5.91831,8331.4722285563,0
+NL.US,D,20220209,000000,5.9555,6.16058,5.91831,6.03012,16858.279687751,0
+NL.US,D,20220210,000000,5.97417,6.14193,5.86235,5.87168,13066.228362522,0
+NL.US,D,20220211,000000,5.97417,6.03012,5.84369,5.84369,8234.8662177511,0
+NL.US,D,20220214,000000,5.97417,5.97417,5.16332,5.23792,86962.395396842,0
+NL.US,D,20220215,000000,5.47086,5.54548,5.36801,5.53614,30200.525224002,0
+NL.US,D,20220216,000000,5.52682,5.76901,5.52682,5.75053,19213.980105076,0
+NL.US,D,20220217,000000,5.63863,5.74122,5.61066,5.69459,19021.829687981,0
+NL.US,D,20220218,000000,5.60143,5.72257,5.60143,5.70391,25416.935282377,0
+NL.US,D,20220222,000000,5.73188,5.90897,5.5921,5.64795,30552.977922764,0
+NL.US,D,20220223,000000,5.61066,5.88101,5.61066,5.68526,24404.164575694,0
+NL.US,D,20220224,000000,5.54548,5.93686,5.54548,5.81573,37528.781186505,0
+NL.US,D,20220225,000000,5.85764,6.07674,5.83438,6.01147,8718.9578762911,0
+NL.US,D,20220228,000000,5.96484,6.0581,5.78775,5.94619,33785.563668935,0
+NL.US,D,20220301,000000,5.92754,6.06741,5.88101,5.92754,83185.206534813,0
+NL.US,D,20220302,000000,5.81573,6.29104,5.81573,6.23518,10683.987832337,0
+NL.US,D,20220303,000000,6.32834,6.40295,6.20721,6.39362,15791.367150838,0
+NL.US,D,20220304,000000,6.3843,6.46814,6.28172,6.41228,8963.1269145898,0
+NL.US,D,20220307,000000,6.42151,6.42151,5.88101,6.01147,38010.749636017,0
+NL.US,D,20220308,000000,6.13261,6.25374,5.9555,6.14193,24219.445390198,0
+NL.US,D,20220309,000000,6.32834,6.32834,6.0953,6.25374,17357.233809492,0
+NL.US,D,20220310,000000,6.0581,6.33512,5.96484,6.16991,22563.342347825,0
+NL.US,D,20220311,000000,6.27351,6.42425,6.13223,6.22643,13587.476179064,0
+NL.US,D,20220314,000000,6.17932,6.2772,5.70834,6.03804,23122.807926883,0
+NL.US,D,20220315,000000,5.99093,6.23574,5.96267,6.0192,11932.434741204,0
+NL.US,D,20220316,000000,6.22172,6.27306,6.16991,6.24526,9932.3718361841,0
+NL.US,D,20220317,000000,6.19845,6.4996,6.19845,6.4996,19954.980056087,0
+NL.US,D,20220318,000000,6.4996,6.4996,6.14164,6.4054,62172.868382442,0
+NL.US,D,20220321,000000,6.4996,6.4996,6.3112,6.4996,17712.871321798,0
+NL.US,D,20220322,000000,6.51845,6.68799,6.36001,6.63148,16764.858490489,0
+NL.US,D,20220323,000000,6.59379,6.68799,6.51373,6.62205,25071.913815216,0
+NL.US,D,20220324,000000,6.78219,6.78219,6.47294,6.72568,29099.64134263,0
+NL.US,D,20220325,000000,6.76335,6.7821,6.59379,6.67857,11884.662538059,0
+NL.US,D,20220328,000000,6.68771,7.01768,6.67857,6.97058,24746.001229313,0
+NL.US,D,20220329,000000,6.97058,7.00676,6.69741,6.8858,22683.303657946,0
+NL.US,D,20220330,000000,6.81986,6.82919,6.67312,6.7916,18321.170708515,0
+NL.US,D,20220331,000000,6.7916,6.834,6.70683,6.77276,20135.452823525,0
+NL.US,D,20220401,000000,6.67857,6.79632,6.3583,6.39598,15713.870021291,0
+NL.US,D,20220404,000000,6.47133,6.81026,6.33004,6.58437,27754.588422958,0
+NL.US,D,20220405,000000,6.56553,6.78219,6.45344,6.62205,21450.780816795,0
+NL.US,D,20220406,000000,6.61735,6.61735,6.45758,6.47133,15171.390114462,0
+NL.US,D,20220407,000000,6.57496,6.69599,6.48688,6.61263,9510.9148439902,0
+NL.US,D,20220408,000000,6.60321,6.73584,6.52701,6.63148,19487.874069777,0
+NL.US,D,20220411,000000,6.61481,6.64212,6.4996,6.51845,15765.888642493,0
+NL.US,D,20220412,000000,6.55612,6.72568,6.39598,6.48075,12344.33729277,0
+NL.US,D,20220413,000000,6.57288,6.64089,6.5467,6.57496,8889.8762031001,0
+NL.US,D,20220414,000000,6.59379,6.73509,6.59379,6.64089,11797.610967883,0
+NL.US,D,20220418,000000,6.64089,6.68799,6.61735,6.65031,8071.3791225424,0
+NL.US,D,20220419,000000,6.68799,6.95174,6.65972,6.74451,38033.043330818,0
+NL.US,D,20220420,000000,6.80102,7.15832,6.74451,6.98942,51199.062517688,0
+NL.US,D,20220421,000000,7.05536,7.15888,6.63148,6.66916,24281.018452031,0
+NL.US,D,20220422,000000,6.70712,6.87639,6.48075,6.50901,20827.618966876,0
+NL.US,D,20220425,000000,6.4996,6.72568,6.49017,6.56553,16709.655055743,0
+NL.US,D,20220426,000000,6.4996,6.59379,6.37714,6.42425,19419.931380858,0
+NL.US,D,20220427,000000,6.36781,6.63148,6.36781,6.52786,6312.3004422778,0
+NL.US,D,20220428,000000,6.4996,6.50901,6.38656,6.4996,13016.332950348,0
+NL.US,D,20220429,000000,6.44308,6.58437,6.4054,6.48075,13692.575025983,0
+NL.US,D,20220502,000000,6.36773,6.49723,6.29235,6.37714,12568.335845295,0
+NL.US,D,20220503,000000,6.44308,6.73386,6.34888,6.66916,21518.723505713,0
+NL.US,D,20220504,000000,6.75393,6.99883,6.62205,6.99883,21887.10027219,0
+NL.US,D,20220505,000000,6.97999,7.01768,6.73509,6.90464,29550.823261225,0
+NL.US,D,20220506,000000,6.96116,6.96116,6.63148,6.74451,24220.506994713,0
+NL.US,D,20220509,000000,6.71624,6.80102,6.5467,6.74451,36570.152310054,0
+NL.US,D,20220510,000000,6.81044,7.20608,6.7916,7.1684,46634.163106016,0
+NL.US,D,20220511,000000,7.20608,7.52635,6.53728,7.14014,34004.254198889,0
+NL.US,D,20220512,000000,6.92347,7.65821,6.92347,7.58287,62029.551773005,0
+NL.US,D,20220513,000000,7.6959,7.86545,7.44156,7.53576,74373.889065774,0
+NL.US,D,20220516,000000,7.30968,7.52625,7.25317,7.28143,30791.838938491,0
+NL.US,D,20220517,000000,7.32852,7.51166,7.31958,7.38505,13723.3615569,0
+NL.US,D,20220518,000000,7.25317,7.53576,7.20608,7.38505,52195.909156655,0
+NL.US,D,20220519,000000,7.24376,7.82777,7.225,7.5546,51604.595442166,0
+NL.US,D,20220520,000000,7.70532,7.70532,7.09304,7.27201,32606.121053501,0
+NL.US,D,20220523,000000,7.46983,7.85604,7.2299,7.72415,32974.497819978,0
+NL.US,D,20220524,000000,7.62995,7.68648,7.42272,7.48866,29388.39777053,0
+NL.US,D,20220525,000000,7.48866,7.72415,7.48866,7.71474,16705.408637686,0
+NL.US,D,20220526,000000,7.70061,7.91256,7.60236,7.8843,43896.285063529,0
+NL.US,D,20220527,000000,7.97849,8.43063,7.95023,8.43063,83527.043188431,0
+NL.US,D,20220531,000000,8.57193,8.86865,8.56252,8.64728,99686.787105746,0
+NL.US,D,20220601,000000,8.91104,8.91104,8.29876,8.42122,56828.751257243,0
+NL.US,D,20220602,000000,8.37411,8.69439,8.28934,8.33643,43920.701967358,0
+NL.US,D,20220603,000000,8.29846,8.54532,8.21301,8.48836,32639.958049566,0
+NL.US,D,20220606,000000,8.59279,8.94885,8.51171,8.89663,56896.383264615,0
+NL.US,D,20220607,000000,8.91563,9.41884,8.91563,9.23845,77471.84776903,0
+NL.US,D,20220608,000000,9.11501,9.21945,8.78269,8.85865,25665.617040751,0
+NL.US,D,20220609,000000,8.7732,8.86814,8.64977,8.79219,16015.075412271,0
+NL.US,D,20220610,000000,8.63552,8.64245,8.38391,8.55482,25347.548332707,0
+NL.US,D,20220613,000000,8.43138,8.49785,7.80473,8.06108,66262.558829611,0
+NL.US,D,20220614,000000,8.12756,8.54532,8.07058,8.45038,22413.311840625,0
+NL.US,D,20220615,000000,8.59279,8.64028,8.45038,8.57381,19923.528973691,0
+NL.US,D,20220616,000000,8.4124,8.4124,7.95665,8.16553,43054.075218878,0
+NL.US,D,20220617,000000,8.16553,8.64028,8.10819,8.53583,109955.9310875,0
+NL.US,D,20220621,000000,8.73522,9.02007,8.54532,8.71623,59543.094070287,0
+NL.US,D,20220622,000000,8.73522,9.18147,8.73522,9.01057,73361.178340246,0
+NL.US,D,20220623,000000,9.02007,9.40935,8.81118,9.06753,49140.562185043,0
+NL.US,D,20220624,000000,9.14349,9.5043,8.83966,9.02956,139897.57115691,0
+NL.US,D,20220627,000000,9.11501,9.60399,9.11501,9.34288,77616.137216057,0
+NL.US,D,20220628,000000,9.35238,9.6846,8.88713,9.03905,59756.895221719,0
+NL.US,D,20220629,000000,9.03905,9.59925,8.92521,9.44733,61270.354604031,0
+NL.US,D,20220630,000000,9.53278,9.67387,9.11501,9.37137,105350.25406673,0
+NL.US,D,20220701,000000,9.26693,9.40935,8.66875,8.71623,88312.514033565,0
+NL.US,D,20220705,000000,8.72573,8.7732,8.26048,8.73522,85152.891105982,0
+NL.US,D,20220706,000000,8.56431,8.73522,8.51437,8.57381,72876.702824683,0
+NL.US,D,20220707,000000,8.61178,8.81118,8.54532,8.70673,36140.820253328,0
+NL.US,D,20220708,000000,8.59279,8.83966,8.5833,8.6023,36811.713521618,0
+NL.US,D,20220711,000000,8.43138,8.7732,8.40291,8.44088,37422.573954284,0
+NL.US,D,20220712,000000,8.29846,8.81023,8.29846,8.50734,38786.477851357,0
+NL.US,D,20220713,000000,8.47886,8.63077,8.3934,8.53583,26478.693340781,0
+NL.US,D,20220714,000000,8.37442,8.47886,8.21301,8.42189,36024.96741265,0
+NL.US,D,20220715,000000,8.5833,8.82067,8.34973,8.78269,42192.55136729,0
+NL.US,D,20220718,000000,8.74472,8.82067,8.59279,8.63077,41385.794313114,0
+NL.US,D,20220719,000000,8.80168,8.84916,8.66875,8.67825,30381.880863988,0
+NL.US,D,20220720,000000,8.70673,8.85865,8.63315,8.68775,24959.967920257,0
+NL.US,D,20220721,000000,8.56431,8.78269,8.52633,8.78269,15799.167845553,0
+NL.US,D,20220722,000000,8.65926,8.82067,8.57381,8.7732,24087.911992244,0
+NL.US,D,20220725,000000,8.82067,9.41884,8.78269,9.37137,75386.496636826,0
+NL.US,D,20220726,000000,9.42835,9.43783,9.04855,9.35238,33107.582242849,0
+NL.US,D,20220727,000000,9.35238,9.42835,9.20047,9.33339,32741.065983249,0
+NL.US,D,20220728,000000,9.28592,9.28592,8.63077,8.88713,51218.54086375,0
+NL.US,D,20220729,000000,8.97259,9.04855,8.78269,8.85865,32160.748572216,0
+NL.US,D,20220801,000000,8.67825,9.1434,8.64578,8.85865,73712.949692851,0
+NL.US,D,20220802,000000,8.73522,8.83397,8.6023,8.76371,40232.531944547,0
+NL.US,D,20220803,000000,8.83017,8.83017,8.57523,8.72573,44749.739523347,0
+NL.US,D,20220804,000000,8.79219,8.79219,8.24548,8.26997,43411.112609694,0
+NL.US,D,20220805,000000,8.08007,8.10856,7.70114,7.91867,81560.399837322,0
+NL.US,D,20220808,000000,7.69079,8.40291,7.69079,8.32695,94518.013463336,0
+NL.US,D,20220809,000000,8.26997,8.26997,7.68537,7.80473,43253.131463315,0
+NL.US,D,20220810,000000,7.89018,7.92816,7.73826,7.89968,40422.109320202,0
+NL.US,D,20220811,000000,8.0516,8.59279,7.85316,8.53583,90731.73198845,0
+NL.US,D,20220812,000000,8.44088,8.7732,8.44088,8.68775,33775.315888212,0
+NL.US,D,20220815,000000,8.68775,8.9441,8.52633,8.92512,80102.760460063,0
+NL.US,D,20220816,000000,8.83017,9.59925,8.79694,9.52329,71746.611024252,0
+NL.US,D,20220817,000000,9.60874,9.74168,9.43783,9.7037,58707.900409762,0
+NL.US,D,20220818,000000,9.72268,10.1327,9.72268,10.0075,75619.255525825,0
+NL.US,D,20220819,000000,10.0566,10.5181,9.67361,9.77183,102143.12088354,0
+NL.US,D,20220822,000000,9.762,9.762,8.72108,8.87812,71260.085052076,0
+NL.US,D,20220823,000000,8.78973,9.04508,8.74072,8.89776,27705.12766035,0
+NL.US,D,20220824,000000,8.75044,9.06471,8.74701,8.94687,15472.064934361,0
+NL.US,D,20220825,000000,9.01286,9.45756,8.93214,9.32006,25246.092660911,0
+NL.US,D,20220826,000000,9.26113,9.31024,8.90866,8.9665,19332.189854806,0
+NL.US,D,20220829,000000,8.75044,9.05489,8.64241,8.83884,33328.833789503,0
+NL.US,D,20220830,000000,8.93705,8.93705,8.64241,8.79955,21974.506966004,0
+NL.US,D,20220831,000000,8.85894,8.85894,8.62138,8.72036,23551.624082968,0
+NL.US,D,20220901,000000,8.82816,8.82816,8.38382,8.55209,20633.938326636,0
+NL.US,D,20220902,000000,8.56199,8.80776,8.32443,8.44321,19040.728341271,0
+NL.US,D,20220906,000000,8.45311,8.5705,8.12647,8.12647,34865.738620767,0
+NL.US,D,20220907,000000,8.01759,8.40362,8.01759,8.40362,11887.953010651,0
+NL.US,D,20220908,000000,8.23535,8.44321,8.18586,8.42342,11275.723935742,0
+NL.US,D,20220909,000000,8.54219,8.65108,8.30464,8.54219,21624.011748106,0
+NL.US,D,20220912,000000,8.71047,8.71047,8.43529,8.5125,27133.063143286,0
+NL.US,D,20220913,000000,8.46301,8.60158,8.03738,8.28484,29559.753304889,0
+NL.US,D,20220914,000000,8.28494,8.43331,8.04728,8.09677,23422.308370776,0
+NL.US,D,20220915,000000,8.11657,8.47291,8.04233,8.10667,13067.958884403,0
+NL.US,D,20220916,000000,8.09677,8.22545,7.78003,8.11657,62654.472836026,0
+NL.US,D,20220919,000000,8.18586,8.37392,8.02749,8.37392,19161.961821451,0
+NL.US,D,20220920,000000,8.37392,8.43015,8.08687,8.22545,16419.054332378,0
+NL.US,D,20220921,000000,8.19576,8.35403,7.9483,8.21555,18695.212922758,0
+NL.US,D,20220922,000000,8.12647,8.15121,7.76033,7.90871,67780.628489637,0
+NL.US,D,20220923,000000,7.97799,7.97799,7.31481,7.70084,31723.770926102,0
+NL.US,D,20220926,000000,7.32471,7.52267,7.27522,7.41379,28647.471366534,0
+NL.US,D,20220927,000000,7.48308,7.57781,7.32233,7.4039,11628.311307265,0
+NL.US,D,20220928,000000,7.27522,7.81962,7.27522,7.74044,20415.718062312,0
+NL.US,D,20220929,000000,7.74044,7.7736,7.56524,7.58206,8500.487518621,0
+NL.US,D,20220930,000000,7.50288,7.82942,7.48308,7.65135,34356.558004011,0
+NL.US,D,20221003,000000,7.82952,7.85427,7.51278,7.78003,37947.089575342,0
+NL.US,D,20221004,000000,7.9384,8.03857,7.77013,7.90871,19295.318649648,0
+NL.US,D,20221005,000000,7.9186,8.04728,7.9186,7.9681,10966.578561283,0
+NL.US,D,20221006,000000,8.00393,8.00769,7.71797,7.85922,17984.986784703,0
+NL.US,D,20221007,000000,7.72064,7.83912,7.57217,7.67115,10987.794420314,0
+NL.US,D,20221010,000000,7.67115,7.71074,7.50288,7.53257,8207.506608186,0
+NL.US,D,20221011,000000,7.32689,7.79983,7.32689,7.65135,13870.120411594,0
+NL.US,D,20221012,000000,7.6563,7.66125,7.43359,7.57217,10378.59618241,0
+NL.US,D,20221013,000000,7.42369,7.96315,7.42369,7.83942,17922.34948661,0
+NL.US,D,20221014,000000,7.85436,7.85436,7.58206,7.76023,10985.773862311,0
+NL.US,D,20221017,000000,7.88891,8.05718,7.77013,7.84932,18007.212922736,0
+NL.US,D,20221018,000000,7.9582,8.04728,7.68134,7.9186,20258.114538078,0
+NL.US,D,20221019,000000,7.94196,8.21555,7.64145,8.07698,14778.361233942,0
+NL.US,D,20221020,000000,8.06708,8.22545,7.81962,7.9285,19076.088106323,0
+NL.US,D,20221021,000000,8.02749,8.2304,7.90871,8.16606,12775.988252969,0
+NL.US,D,20221024,000000,8.16606,8.25515,7.86911,8.16606,15902.801762612,0
+NL.US,D,20221025,000000,8.31453,8.55704,7.99779,8.38382,14596.511013672,0
+NL.US,D,20221026,000000,8.55209,8.58674,8.28484,8.38382,20888.528635014,0
+NL.US,D,20221027,000000,8.42342,8.64613,8.24525,8.32443,20631.917768633,0
+NL.US,D,20221028,000000,8.51131,8.83914,8.45014,8.64118,20051.00734277,0
+NL.US,D,20221031,000000,8.64118,8.85894,8.61148,8.67087,18047.624082796,0
+NL.US,D,20221101,000000,8.67087,8.75006,8.55209,8.55209,8463.1071955655,0
+NL.US,D,20221102,000000,8.63128,8.80945,8.25515,8.27494,23473.832599852,0
+NL.US,D,20221103,000000,8.21555,8.39372,7.54247,7.83942,25023.600588154,0
+NL.US,D,20221104,000000,7.82952,7.83942,7.65135,7.79983,12040.505139877,0
+NL.US,D,20221107,000000,7.82952,7.82952,7.47417,7.56227,26739.0543327,0
+NL.US,D,20221108,000000,7.67115,7.67115,7.27522,7.27522,20496.540382432,0
+NL.US,D,20221109,000000,7.33461,7.3353,7.02776,7.11685,21111.800294345,0
+NL.US,D,20221110,000000,7.30491,7.60186,7.22573,7.43359,23594.055801031,0
+NL.US,D,20221111,000000,7.58206,7.74044,7.43359,7.43359,12432.493392459,0
+NL.US,D,20221114,000000,7.42369,7.53752,7.16634,7.16634,12063.741556912,0
+NL.US,D,20221115,000000,7.19603,7.42369,7.19603,7.3544,14072.176211894,0
+NL.US,D,20221116,000000,7.51278,7.51278,7.28512,7.32471,6721.3861969795,0
+NL.US,D,20221117,000000,7.30491,8.00769,7.06735,7.65135,51368.646110269,0
+NL.US,D,20221118,000000,7.90871,7.90871,7.56227,7.68105,16156.381791988,0
+NL.US,D,20221121,000000,7.75033,7.75033,7.24057,7.4039,22324.135096146,0
+NL.US,D,20221122,000000,7.33461,7.61176,7.31847,7.45339,12805.286344013,0
+NL.US,D,20221123,000000,7.34451,7.394,7.24552,7.3643,6540.546255711,0
+NL.US,D,20221125,000000,7.29501,7.48308,7.21682,7.32471,8344.90455239,0
+NL.US,D,20221128,000000,7.24552,7.49298,7.03271,7.13664,13799.400881489,0
+NL.US,D,20221129,000000,7.27522,7.33916,6.64173,6.81,31308.546256485,0
+NL.US,D,20221130,000000,6.88,6.92,6.5691,6.8,34993,0
+NL.US,D,20221201,000000,6.71,7.24,6.55,6.98,39772,0
+NL.US,D,20221202,000000,7,7.32,6.84,7.02,25342,0
+NL.US,D,20221205,000000,6.8,6.995,6.13,6.86,17500,0
+NL.US,D,20221206,000000,6.72,6.9396,6.71,6.75,9997,0
+NL.US,D,20221207,000000,6.8132,6.83,6.62,6.73,21316,0
+NL.US,D,20221208,000000,6.67,6.82,6.67,6.79,4812,0
+NL.US,D,20221209,000000,6.8591,6.8591,6.696,6.76,9334,0
+NL.US,D,20221212,000000,6.82,7.01,6.82,6.95,10492,0
+NL.US,D,20221213,000000,6.99,7.13,6.71,7.01,63950,0
+NL.US,D,20221214,000000,6.84,7.3096,6.84,7.13,20308,0
+NL.US,D,20221215,000000,7.12,7.12,6.8701,6.95,12188,0
+NL.US,D,20221216,000000,6.74,6.88,6.42,6.86,49381,0
+NL.US,D,20221219,000000,6.89,6.9499,6.59,6.63,14292,0
+NL.US,D,20221220,000000,6.7,6.78,6.26,6.35,67618,0
+NL.US,D,20221221,000000,6.4731,6.59,6.2984,6.46,33607,0
+NL.US,D,20221222,000000,6.41,6.61,6.4,6.49,10337,0
+NL.US,D,20221223,000000,6.53,6.7278,6.44,6.46,9884,0
+NL.US,D,20221227,000000,6.48,6.5,6.2467,6.42,10575,0
+NL.US,D,20221228,000000,6.48,6.565,6.31,6.45,19765,0
+NL.US,D,20221229,000000,6.64,6.81,6.5422,6.77,11394,0
+NL.US,D,20221230,000000,6.61,6.88,6.61,6.81,18143,0
+NL.US,D,20230103,000000,6.89,6.89,6.3,6.46,42896,0
+NL.US,D,20230104,000000,6.61,6.95,6.56,6.86,14646,0
+NL.US,D,20230105,000000,6.75,6.89,6.5283,6.85,10015,0
+NL.US,D,20230106,000000,6.9021,7.168,6.88,7.16,14129,0
+NL.US,D,20230109,000000,7.215,7.3291,7.06,7.19,11202,0
+NL.US,D,20230110,000000,7.19,7.32,7.01,7.16,9642,0
+NL.US,D,20230111,000000,7.35,7.44,7.32,7.38,11384,0
+NL.US,D,20230112,000000,7.37,7.47,7.3201,7.42,15022,0
+NL.US,D,20230113,000000,7.3864,7.64,7.34,7.53,5785,0
+NL.US,D,20230117,000000,7.5,7.6276,7.38,7.46,10564,0
+NL.US,D,20230118,000000,7.443,7.6392,7.25,7.26,9512,0
+NL.US,D,20230119,000000,7.16,7.39,7.14,7.25,3981,0
+NL.US,D,20230120,000000,7.33,7.51,7.2815,7.51,11513,0
+NL.US,D,20230123,000000,7.56,7.56,7.21,7.35,10213,0
+NL.US,D,20230124,000000,7.383,7.3895,7.121,7.16,5930,0
+NL.US,D,20230125,000000,7.26,7.4026,7.13,7.37,9631,0
+NL.US,D,20230126,000000,7.34,7.52,7.25,7.52,5212,0
+NL.US,D,20230127,000000,7.4,7.4,7,7.19,32899,0
+NL.US,D,20230130,000000,7.12,7.3,7,7.07,27499,0
+NL.US,D,20230131,000000,7.12,7.23,7,7.06,35444,0
+NL.US,D,20230201,000000,7,7.45,7,7.3,28315,0
+NL.US,D,20230202,000000,7.25,7.4,7.18,7.31,25039,0
+NL.US,D,20230203,000000,7.3614,7.4427,7.32,7.32,8791,0
+NL.US,D,20230206,000000,7.38,7.5,7.21,7.25,7964,0
+NL.US,D,20230207,000000,7.2221,7.45,7,7.24,14633,0
+NL.US,D,20230208,000000,7.3759,7.3759,7.2512,7.26,2665,0
+NL.US,D,20230209,000000,7.0901,7.38,7.0901,7.25,4458,0
+NL.US,D,20230210,000000,7.12,7.32,7.09,7.21,9588,0
+NL.US,D,20230213,000000,7.1,7.21,7.01,7.01,10865,0
+NL.US,D,20230214,000000,7.01,7.22,7.01,7.13,11160,0
+NL.US,D,20230215,000000,7.145,7.3,7.08,7.18,4487,0
+NL.US,D,20230216,000000,7.1663,7.2535,7.155,7.17,7100,0
+NL.US,D,20230217,000000,7.24,7.315,7.02,7.15,19713,0
+NL.US,D,20230221,000000,7.02,7.15,7.01,7.03,13671,0
+NL.US,D,20230222,000000,7.05,7.33,7.01,7.24,11026,0
+NL.US,D,20230223,000000,7.26,7.32,7.12,7.26,8168,0
+NL.US,D,20230224,000000,7.09,7.24,7.04,7.09,15966,0
+NL.US,D,20230227,000000,7.05,7.415,7.05,7.25,28599,0
+NL.US,D,20230228,000000,7.295,7.5,7.2,7.27,16149,0
+NL.US,D,20230301,000000,7.34,7.38,7.15,7.19,13093,0
+NL.US,D,20230302,000000,7.255,7.35,7.2,7.27,10469,0
+NL.US,D,20230303,000000,7.4195,7.47,7.3,7.37,9953,0
+NL.US,D,20230306,000000,7.34,7.34,7.245,7.32,5918,0
+NL.US,D,20230307,000000,7.357,7.3679,7.1265,7.23,6001,0
+NL.US,D,20230308,000000,7.3,7.3,7.04,7.15,8488,0
+NL.US,D,20230309,000000,7.3,7.3,6.8,6.83,30589,0
+NL.US,D,20230310,000000,6.76,6.8,6.43,6.45,22086,0
+NL.US,D,20230313,000000,6.4,6.43,6.25,6.27,26358,0
+NL.US,D,20230314,000000,6.44,6.44,6.1,6.15,41884,0
+NL.US,D,20230315,000000,6.12,6.3999,5.95,6.16,39394,0
+NL.US,D,20230316,000000,6.16,6.3843,6.15,6.3,23635,0
+NL.US,D,20230317,000000,6.4,6.41,6.01,6.15,40975,0
+NL.US,D,20230320,000000,6.27,6.31,6.15,6.23,26936,0
+NL.US,D,20230321,000000,6.2059,6.42,6.2059,6.36,23258,0
+NL.US,D,20230322,000000,6.37,6.37,5.99,6.03,14332,0
+NL.US,D,20230323,000000,6.06,6.14,5.87,5.99,23199,0
+NL.US,D,20230324,000000,5.9289,6.165,5.8495,6,12200,0
+NL.US,D,20230327,000000,6.14,6.19,6.01,6.13,8867,0
+NL.US,D,20230328,000000,5.95,6.085,5.94,6,16488,0
+NL.US,D,20230329,000000,6.06,6.1,5.75,5.97,35265,0
+NL.US,D,20230330,000000,6.04,6.1,5.8501,6.03,13775,0
+NL.US,D,20230331,000000,6.03,6.15,5.9607,6.06,12051,0
+NL.US,D,20230403,000000,6.05,6.54,6.05,6.54,36421,0
+NL.US,D,20230404,000000,6.55,6.5989,6.18,6.26,17368,0
+NL.US,D,20230405,000000,6.2425,6.2425,6.04,6.16,8414,0
+NL.US,D,20230406,000000,6.21,6.23,6.21,6.22,22778,0
+NL.US,D,20230410,000000,6.23,6.51,6.23,6.43,16704,0
+NL.US,D,20230411,000000,6.525,6.62,6.34,6.46,32368,0
+NL.US,D,20230412,000000,6.51,6.5671,6.46,6.53,12114,0
+NL.US,D,20230413,000000,6.5,6.65,6.5,6.59,18637,0
+NL.US,D,20230414,000000,6.58,6.59,6.49,6.56,13612,0
+NL.US,D,20230417,000000,6.3876,6.65,6.3701,6.6,15440,0
+NL.US,D,20230418,000000,6.48,6.7,6.48,6.59,19489,0
+NL.US,D,20230419,000000,6.585,6.62,6.56,6.56,6392,0
+NL.US,D,20230420,000000,6.4339,6.6822,6.43,6.48,16483,0
+NL.US,D,20230421,000000,6.48,6.5281,6.4371,6.47,14501,0
+NL.US,D,20230424,000000,6.41,6.61,6.35,6.37,12915,0
+NL.US,D,20230425,000000,6.34,6.507,6.27,6.3,12227,0
+NL.US,D,20230426,000000,6.27,6.33,6.05,6.2,17799,0
+NL.US,D,20230427,000000,6.4798,6.4798,6.25,6.35,19213,0
+NL.US,D,20230428,000000,6.305,6.48,6.305,6.43,16025,0
+NL.US,D,20230501,000000,6.25,6.33,6.1901,6.21,22764,0
+NL.US,D,20230502,000000,6.26,6.26,5.83,6,48668,0
+NL.US,D,20230503,000000,6.27,6.37,6.17,6.25,20103,0
+NL.US,D,20230504,000000,6.18,6.32,5.92,6.02,27261,0
+NL.US,D,20230505,000000,6.1229,6.1229,5.8701,5.93,18569,0
+NL.US,D,20230508,000000,5.85,5.94,5.78,5.78,20659,0
+NL.US,D,20230509,000000,5.79,5.9099,5.75,5.75,25067,0
+NL.US,D,20230510,000000,5.9,5.9,5.73,5.78,18197,0
+NL.US,D,20230511,000000,5.82,5.82,5.66,5.69,7957,0
+NL.US,D,20230512,000000,5.59,5.71,5.51,5.63,9990,0
+NL.US,D,20230515,000000,5.65,5.735,5.6,5.66,9977,0
+NL.US,D,20230516,000000,5.6716,5.73,5.525,5.54,14885,0
+NL.US,D,20230517,000000,5.56,5.75,5.56,5.64,17240,0
+NL.US,D,20230518,000000,5.58,5.64,5.575,5.63,13579,0
+NL.US,D,20230519,000000,5.75,5.75,5.41,5.55,44494,0
+NL.US,D,20230522,000000,5.63,5.645,5.55,5.6,6893,0
+NL.US,D,20230523,000000,5.4401,5.62,5.4401,5.5,14918,0
+NL.US,D,20230524,000000,5.42,5.7,5.39,5.57,13002,0
+NL.US,D,20230525,000000,5.605,5.605,5.4101,5.53,9008,0
+NL.US,D,20230526,000000,5.45,5.63,5.45,5.61,5551,0
+NL.US,D,20230530,000000,5.59,5.65,5.52,5.56,38665,0
+NL.US,D,20230531,000000,5.51,5.68,5.49,5.59,34267,0
+NL.US,D,20230601,000000,5.55,5.85,5.4101,5.73,24233,0
+NL.US,D,20230602,000000,5.69,5.89,5.56,5.87,11669,0
+NL.US,D,20230605,000000,5.86,5.94,5.58,5.87,31177,0
+NL.US,D,20230606,000000,5.79,6.11,5.79,5.95,55389,0
+NL.US,D,20230607,000000,6,6.09,5.93,6.04,30878,0
+NL.US,D,20230608,000000,5.961,6.18,5.9,6.11,11618,0
+NL.US,D,20230609,000000,6.22,6.22,5.8987,5.97,6635,0
+NL.US,D,20230612,000000,5.92,6.06,5.7799,5.8,21558,0
+NL.US,D,20230613,000000,5.84,5.98,5.78,5.93,13684,0
+NL.US,D,20230614,000000,5.92,6.0799,5.85,5.87,21883,0
+NL.US,D,20230615,000000,5.98,5.99,5.77,5.81,22611,0
+NL.US,D,20230616,000000,5.92,6,5.72,5.94,36619,0
+NL.US,D,20230620,000000,5.93,5.97,5.71,5.76,29728,0
+NL.US,D,20230621,000000,5.71,5.765,5.63,5.71,20647,0
+NL.US,D,20230622,000000,5.572,5.6572,5.5543,5.6,11428,0
+NL.US,D,20230623,000000,5.57,5.7617,5.46,5.54,66998,0
+NL.US,D,20230626,000000,5.56,5.6799,5.4,5.41,19484,0
+NL.US,D,20230627,000000,5.39,5.6,5.39,5.51,13669,0
+NL.US,D,20230628,000000,5.51,5.55,5.42,5.48,15512,0
+NL.US,D,20230629,000000,5.55,5.62,5.46,5.48,51030,0
+NL.US,D,20230630,000000,5.57,5.66,5.5001,5.53,22993,0
+NL.US,D,20230703,000000,5.67,5.67,5.51,5.57,4835,0
+NL.US,D,20230705,000000,5.59,5.74,5.57,5.6,28900,0
+NL.US,D,20230706,000000,5.59,5.59,5.45,5.54,16548,0
+NL.US,D,20230707,000000,5.52,5.73,5.52,5.7,47321,0
+NL.US,D,20230710,000000,5.7,5.75,5.67,5.71,10563,0
+NL.US,D,20230711,000000,5.6206,5.66,5.51,5.58,28728,0
+NL.US,D,20230712,000000,5.78,5.81,5.58,5.72,24140,0
+NL.US,D,20230713,000000,5.76,5.8,5.68,5.73,20145,0
+NL.US,D,20230714,000000,5.68,5.7,5.62,5.7,6624,0
+NL.US,D,20230717,000000,5.67,5.79,5.61,5.67,10085,0
+NL.US,D,20230718,000000,5.6413,5.82,5.56,5.7,40615,0
+NL.US,D,20230719,000000,5.7,5.7995,5.55,5.6,38129,0
+NL.US,D,20230720,000000,5.65,5.73,5.58,5.69,23156,0
+NL.US,D,20230721,000000,5.71,5.71,5.58,5.62,24813,0
+NL.US,D,20230724,000000,5.57,5.655,5.5101,5.58,18472,0
+NL.US,D,20230725,000000,5.58,5.72,5.5101,5.69,16744,0
+NL.US,D,20230726,000000,5.7527,5.92,5.75,5.89,37494,0
+NL.US,D,20230727,000000,5.9,5.9,5.7,5.84,14799,0
+NL.US,D,20230728,000000,5.775,5.8712,5.7049,5.79,18327,0
+NL.US,D,20230731,000000,5.68,5.91,5.68,5.8,7144,0
+NL.US,D,20230801,000000,5.8,5.93,5.74,5.91,17970,0
+NL.US,D,20230802,000000,5.68,5.92,5.68,5.92,9935,0
+NL.US,D,20230803,000000,5.8699,5.8699,5.71,5.71,7790,0
+NL.US,D,20230804,000000,5.6,5.625,5.5,5.5,17687,0
+NL.US,D,20230807,000000,5.53,5.5846,5.4101,5.5,34383,0
+NL.US,D,20230808,000000,5.39,5.4699,5.36,5.37,14555,0
+NL.US,D,20230809,000000,5.34,5.45,5.16,5.28,96730,0
+NL.US,D,20230810,000000,5.3447,5.535,5.3447,5.48,37101,0
+NL.US,D,20230811,000000,5.2827,5.6,5.2827,5.56,12319,0
+NL.US,D,20230814,000000,5.53,5.58,5.47,5.47,13583,0
+NL.US,D,20230815,000000,5.52,5.58,5.39,5.43,4955,0
+NL.US,D,20230816,000000,5.41,5.4287,5.26,5.27,11406,0
+NL.US,D,20230817,000000,5.24,5.45,5.24,5.28,17273,0
+NL.US,D,20230818,000000,5.25,5.37,5.25,5.27,9026,0
+NL.US,D,20230821,000000,5.26,5.36,5.26,5.33,12350,0
+NL.US,D,20230822,000000,5.29,5.29,5.18,5.21,12830,0
+NL.US,D,20230823,000000,5.18,5.2599,5.16,5.21,9413,0
+NL.US,D,20230824,000000,5.34,5.35,5.16,5.21,8955,0
+NL.US,D,20230825,000000,5.3199,5.3199,5.1365,5.21,14534,0
+NL.US,D,20230828,000000,5.15,5.245,5.1086,5.16,17182,0
+NL.US,D,20230829,000000,5.29,5.34,5.16,5.27,10541,0
+NL.US,D,20230830,000000,5.27,5.41,5.19,5.3,9700,0
+NL.US,D,20230831,000000,5.2749,5.33,5.17,5.17,14470,0
+NL.US,D,20230901,000000,5.1235,5.15,4.895,5.06,36370,0
+NL.US,D,20230905,000000,4.97,5.03,4.82,4.88,30520,0
+NL.US,D,20230906,000000,4.86,4.885,4.52,4.8,43441,0
+NL.US,D,20230907,000000,4.85,4.88,4.63,4.87,31384,0
+NL.US,D,20230908,000000,4.81,4.91,4.51,4.84,74577,0
+NL.US,D,20230911,000000,4.9,4.98,4.84,4.95,19559,0
+NL.US,D,20230912,000000,5.01,5.12,4.825,5.06,47729,0
+NL.US,D,20230913,000000,4.98,5,4.85,4.98,29061,0
+NL.US,D,20230914,000000,5,5,4.88,4.9,13883,0
+NL.US,D,20230915,000000,4.92,5.06,4.751,4.78,63786,0
+NL.US,D,20230918,000000,4.9699,4.9699,4.8,4.82,7239,0
+NL.US,D,20230919,000000,4.83,4.98,4.7,4.7,12408,0
+NL.US,D,20230920,000000,4.75,5,4.73,4.78,14353,0
+NL.US,D,20230921,000000,4.7425,4.86,4.68,4.79,20021,0
+NL.US,D,20230922,000000,4.93,4.95,4.83,4.84,15180,0
+NL.US,D,20230925,000000,4.81,4.94,4.75,4.75,8695,0
+NL.US,D,20230926,000000,4.73,4.9,4.69,4.69,12763,0
+NL.US,D,20230927,000000,4.65,4.88,4.65,4.83,30545,0
+NL.US,D,20230928,000000,4.77,4.95,4.7135,4.86,6071,0
+NL.US,D,20230929,000000,4.81,4.97,4.73,4.75,10870,0
+NL.US,D,20231002,000000,4.73,4.88,4.65,4.68,10661,0
+NL.US,D,20231003,000000,4.74,4.81,4.63,4.63,16862,0
+NL.US,D,20231004,000000,4.6,4.81,4.6,4.77,26221,0
+NL.US,D,20231005,000000,4.76,4.8894,4.6201,4.73,17504,0
+NL.US,D,20231006,000000,4.78,4.89,4.765,4.78,13511,0
+NL.US,D,20231009,000000,4.67,4.91,4.63,4.7,13656,0
+NL.US,D,20231010,000000,4.68,4.89,4.56,4.71,21502,0
+NL.US,D,20231011,000000,4.75,4.75,4.68,4.74,4507,0
+NL.US,D,20231012,000000,4.66,4.76,4.61,4.67,14591,0
+NL.US,D,20231013,000000,4.62,4.71,4.57,4.6,11159,0
+NL.US,D,20231016,000000,4.72,4.72,4.58,4.59,12160,0
+NL.US,D,20231017,000000,4.705,4.8,4.67,4.71,29397,0
+NL.US,D,20231018,000000,4.75,4.8407,4.68,4.68,22174,0
+NL.US,D,20231019,000000,4.64,4.7772,4.64,4.7,20779,0
+NL.US,D,20231020,000000,4.76,4.8,4.73,4.75,21728,0
+NL.US,D,20231023,000000,4.69,4.8,4.67,4.76,16524,0
+NL.US,D,20231024,000000,4.72,4.85,4.72,4.77,22373,0
+NL.US,D,20231025,000000,4.81,4.87,4.73,4.77,9978,0
+NL.US,D,20231026,000000,4.74,4.9199,4.67,4.9,19068,0
+NL.US,D,20231027,000000,4.89,4.89,4.72,4.72,4879,0
+NL.US,D,20231030,000000,4.78,4.87,4.72,4.87,8590,0
+NL.US,D,20231031,000000,4.89,4.98,4.85,4.98,14834,0
+NL.US,D,20231101,000000,4.89,4.92,4.54,4.68,39074,0
+NL.US,D,20231102,000000,4.63,4.79,4.54,4.7,15301,0
+NL.US,D,20231103,000000,4.53,4.86,4.53,4.71,19659,0
+NL.US,D,20231106,000000,4.72,4.88,4.7,4.8,17783,0
+NL.US,D,20231107,000000,4.8025,4.9,4.7201,4.81,9455,0
+NL.US,D,20231108,000000,4.87,4.9,4.76,4.83,14403,0
+NL.US,D,20231109,000000,4.8891,4.8891,4.83,4.87,7872,0
+NL.US,D,20231110,000000,4.85,4.9,4.83,4.87,15065,0
+NL.US,D,20231113,000000,4.9,4.95,4.75,4.86,14692,0
+NL.US,D,20231114,000000,4.88,5.21,4.87,5.21,83779,0
+NL.US,D,20231115,000000,5.14,5.2661,5.06,5.17,22086,0
+NL.US,D,20231116,000000,5.2391,5.2499,5.0499,5.08,26577,0
+NL.US,D,20231117,000000,5.14,5.255,5.0625,5.22,21868,0
+NL.US,D,20231120,000000,5.1,5.29,5.041,5.1,66058,0
+NL.US,D,20231121,000000,5.13,5.22,5.1,5.18,17155,0
+NL.US,D,20231122,000000,5.16,5.28,5.12,5.22,4486,0
+NL.US,D,20231124,000000,5.21,5.32,5.1101,5.27,8857,0
+NL.US,D,20231127,000000,5.3,5.31,5.24,5.24,8869,0
+NL.US,D,20231128,000000,5.21,5.2397,5.13,5.13,7741,0
+NL.US,D,20231129,000000,5.24,5.28,5.1,5.2,12260,0
+NL.US,D,20231130,000000,5.19,5.22,5.06,5.12,7876,0
+NL.US,D,20231201,000000,5.11,5.22,5.11,5.18,23188,0
+NL.US,D,20231204,000000,5.17,5.23,5.1,5.2,15336,0
+NL.US,D,20231205,000000,5.16,5.2,4.98,5.04,18312,0
+NL.US,D,20231206,000000,5.04,5.15,4.46,4.94,43097,0
+NL.US,D,20231207,000000,5.03,5.13,5,5.08,26133,0
+NL.US,D,20231208,000000,5.04,5.27,5.04,5.26,13410,0
+NL.US,D,20231211,000000,5.21,5.375,5.21,5.36,17827,0
+NL.US,D,20231212,000000,5.36,5.385,5.31,5.31,23832,0
+NL.US,D,20231213,000000,5.31,5.35,4.944,4.98,333972,0
+NL.US,D,20231214,000000,5.09,5.205,5.04,5.16,40746,0
+NL.US,D,20231215,000000,5.19,5.42,5.0971,5.15,35888,0
+NL.US,D,20231218,000000,5.19,5.3901,5.1806,5.32,28869,0
+NL.US,D,20231219,000000,5.37,5.45,5.2179,5.42,20568,0
+NL.US,D,20231220,000000,5.433,5.6334,5.31,5.42,32824,0
+NL.US,D,20231221,000000,5.46,5.6673,5.43,5.62,27048,0
+NL.US,D,20231222,000000,5.645,5.68,5.44,5.53,11967,0
+NL.US,D,20231226,000000,5.5839,5.73,5.58,5.65,22395,0
+NL.US,D,20231227,000000,5.689,5.7,5.58,5.61,14441,0
+NL.US,D,20231228,000000,5.65,5.78,5.62,5.66,10471,0
+NL.US,D,20231229,000000,5.71,5.75,5.58,5.61,12364,0
+NL.US,D,20240102,000000,5.45,5.6,5.44,5.54,9005,0
+NL.US,D,20240103,000000,5.45,5.51,5.42,5.42,14289,0
+NL.US,D,20240104,000000,5.46,5.47,5.3601,5.41,14067,0
+NL.US,D,20240105,000000,5.41,5.4699,5.18,5.25,25960,0
+NL.US,D,20240108,000000,5.2,5.485,5.2,5.34,6932,0
+NL.US,D,20240109,000000,5.28,5.2941,5.23,5.28,8081,0
+NL.US,D,20240110,000000,5.4699,5.4699,5.17,5.23,15222,0
+NL.US,D,20240111,000000,5.23,5.2387,5.15,5.19,15932,0
+NL.US,D,20240112,000000,5.22,5.36,5.14,5.25,24728,0
+NL.US,D,20240116,000000,5.4,5.44,5.2955,5.32,25392,0
+NL.US,D,20240117,000000,5.25,5.344,5.21,5.22,6157,0
+NL.US,D,20240118,000000,5.28,5.31,5.16,5.17,9045,0
+NL.US,D,20240119,000000,5.14,5.325,5.14,5.32,40099,0
+NL.US,D,20240122,000000,5.29,5.49,5.29,5.32,19690,0
+NL.US,D,20240123,000000,5.33,5.4299,5.16,5.21,39121,0
+NL.US,D,20240124,000000,5.19,5.3426,5.16,5.18,12321,0
+NL.US,D,20240125,000000,5.28,5.51,5.16,5.51,36640,0
+NL.US,D,20240126,000000,5.49,5.49,5.2601,5.37,13427,0
+NL.US,D,20240129,000000,5.36,5.45,5.2,5.28,10809,0
+NL.US,D,20240130,000000,5.21,5.43,5.21,5.38,13759,0
+NL.US,D,20240131,000000,5.29,5.34,5.22,5.25,8595,0
+NL.US,D,20240201,000000,5.25,5.43,5.18,5.36,11523,0
+NL.US,D,20240202,000000,5.21,5.33,5.21,5.22,8846,0
+NL.US,D,20240205,000000,5.2,5.25,5.1399,5.16,12196,0
+NL.US,D,20240206,000000,5.15,5.22,5.1467,5.21,8615,0
+NL.US,D,20240207,000000,5.17,5.2499,5.14,5.17,7125,0
+NL.US,D,20240208,000000,5.12,5.23,5.12,5.18,7309,0
+NL.US,D,20240209,000000,5.14,5.3,5.13,5.27,10997,0
+NL.US,D,20240212,000000,5.32,5.44,5.15,5.15,22676,0
+NL.US,D,20240213,000000,5.1101,5.3123,5.02,5.06,23296,0
+NL.US,D,20240214,000000,5.07,5.34,5.07,5.34,20915,0
+NL.US,D,20240215,000000,5.32,5.345,5.2001,5.31,20774,0
+NL.US,D,20240216,000000,5.3,5.41,5.225,5.36,15307,0
+NL.US,D,20240220,000000,5.28,5.41,5.09,5.17,30251,0
+NL.US,D,20240221,000000,5.14,5.235,5.11,5.13,14148,0
+NL.US,D,20240222,000000,5.21,5.24,5.08,5.24,24734,0
+NL.US,D,20240223,000000,5.17,5.24,5.11,5.22,11791,0
+NL.US,D,20240226,000000,5.19,5.29,5.1199,5.12,25903,0
+NL.US,D,20240227,000000,5.2,5.2,5.02,5.02,10804,0
+NL.US,D,20240228,000000,5.01,5.24,5.01,5.02,14974,0
+NL.US,D,20240229,000000,5.05,5.16,5.04,5.1,13898,0
+NL.US,D,20240301,000000,5.1,5.16,5,5.15,22602,0
+NL.US,D,20240304,000000,5.19,5.34,5.18,5.34,35429,0
+NL.US,D,20240305,000000,5.3,5.36,5.23,5.26,23381,0
+NL.US,D,20240306,000000,5.26,5.35,5.23,5.3,9198,0
+NL.US,D,20240307,000000,5.31,5.56,5.31,5.51,40846,0
+NL.US,D,20240308,000000,5.57,5.7,5.5353,5.68,44299,0
+NL.US,D,20240311,000000,5.79,6.25,5.79,6.25,95435,0
+NL.US,D,20240312,000000,6.29,6.4499,6.17,6.34,37878,0
+NL.US,D,20240313,000000,6.43,6.5,6.37,6.5,17768,0
+NL.US,D,20240314,000000,6.55,6.5883,6.42,6.5,26724,0
+NL.US,D,20240315,000000,6.47,6.66,6.47,6.64,38207,0
+NL.US,D,20240318,000000,6.71,6.7999,6.54,6.54,31395,0
+NL.US,D,20240319,000000,6.67,6.78,6.545,6.78,41433,0
+NL.US,D,20240320,000000,6.83,7.15,6.69,7.12,25416,0
+NL.US,D,20240321,000000,7.25,7.26,6.86,7.12,72667,0
+NL.US,D,20240322,000000,7.16,7.16,6.91,7.04,20952,0
+NL.US,D,20240325,000000,6.96,7.21,6.96,7.1,10433,0
+NL.US,D,20240326,000000,7.18,7.19,6.94,7.17,18215,0
+NL.US,D,20240327,000000,7.22,7.3399,7.02,7.26,19968,0
+NL.US,D,20240328,000000,7.3,7.4,7.2101,7.33,15448,0
+NL.US,D,20240401,000000,7.43,8.23,7.43,8.14,81055,0
+NL.US,D,20240402,000000,8.14,8.4,8.01,8.1,53216,0
+NL.US,D,20240403,000000,8.14,8.4,8.1,8.27,52039,0
+NL.US,D,20240404,000000,8.35,8.35,8.13,8.2,31709,0
+NL.US,D,20240405,000000,8.18,8.21,8.095,8.18,24021,0
+NL.US,D,20240408,000000,8.28,8.37,8.28,8.34,35688,0
+NL.US,D,20240409,000000,8.34,8.39,8.32,8.32,36556,0
+NL.US,D,20240410,000000,8.34,8.43,7.9145,8.37,81371,0
+NL.US,D,20240411,000000,8.35,8.6,8.33,8.4,51019,0
+NL.US,D,20240412,000000,8.3,8.52,7.93,7.93,21305,0
+NL.US,D,20240415,000000,8.05,8.49,8.0187,8.21,32558,0
+NL.US,D,20240416,000000,8.07,8.115,7.95,7.96,39256,0
+NL.US,D,20240417,000000,8.09,8.09,7.72,7.74,11994,0
+NL.US,D,20240418,000000,7.86,7.86,7.62,7.64,16687,0
+NL.US,D,20240419,000000,7.59,7.89,7.18,7.8,32284,0
+NL.US,D,20240422,000000,7.81,7.815,7.5257,7.67,65085,0
+NL.US,D,20240423,000000,7.76,7.8574,7.6925,7.72,12639,0
+NL.US,D,20240424,000000,7.8,7.99,7.655,7.99,46196,0
+NL.US,D,20240425,000000,7.94,8.06,7.75,7.9,47838,0
+NL.US,D,20240426,000000,8.07,8.17,7.79,7.81,20798,0
+NL.US,D,20240429,000000,7.75,8.05,7.62,7.97,44482,0
+NL.US,D,20240430,000000,7.97,8.34,7.96,8.21,44590,0
+NL.US,D,20240501,000000,8.16,8.3489,7.99,8,24257,0
+NL.US,D,20240502,000000,7.94,8.24,7.8,8.04,23095,0
+NL.US,D,20240503,000000,8.1,8.35,8.1,8.24,60642,0
+NL.US,D,20240506,000000,8.36,8.82,8.1179,8.82,84929,0
+NL.US,D,20240507,000000,8.81,8.92,8.7607,8.87,36722,0
+NL.US,D,20240508,000000,8.92,8.93,8.53,8.67,54234,0
+NL.US,D,20240509,000000,8.64,8.69,8.36,8.61,55339,0
+NL.US,D,20240510,000000,8.54,8.58,7.83,7.88,56135,0
+NL.US,D,20240513,000000,7.75,7.77,6.5,6.5,203190,0
+NL.US,D,20240514,000000,6.5,6.86,6.28,6.62,99490,0
+NL.US,D,20240515,000000,6.63,6.78,6.5201,6.78,41885,0
+NL.US,D,20240516,000000,6.75,7,6.75,6.99,42605,0
+NL.US,D,20240517,000000,7.01,7.28,6.99,7.27,46683,0
+NL.US,D,20240520,000000,7.25,7.36,7.2201,7.28,93038,0
+NL.US,D,20240521,000000,7.25,7.38,7.225,7.35,42780,0
+NL.US,D,20240522,000000,7.37,7.49,7.35,7.49,43200,0
+NL.US,D,20240523,000000,7.48,7.53,7.3808,7.47,37219,0
+NL.US,D,20240524,000000,7.42,7.7,7.42,7.69,22191,0
+NL.US,D,20240528,000000,7.69,7.69,7.16,7.17,69863,0
+NL.US,D,20240529,000000,7.1,7.43,7.1,7.27,37594,0
+NL.US,D,20240530,000000,7.32,7.49,7.32,7.36,21336,0
+NL.US,D,20240531,000000,7.395,7.4532,7.3162,7.35,20150,0
+NL.US,D,20240603,000000,7.45,7.46,7.3025,7.46,44990,0
+NL.US,D,20240604,000000,7.36,7.38,7.22,7.29,33625,0
+NL.US,D,20240605,000000,7.29,7.32,7.16,7.29,26810,0
+NL.US,D,20240606,000000,7.34,7.34,7.22,7.25,14262,0
+NL.US,D,20240607,000000,7.27,7.27,6.93,7.04,23525,0
+NL.US,D,20240610,000000,7.01,7.11,6.3122,6.89,29189,0
+NL.US,D,20240611,000000,6.78,6.78,6.55,6.69,27885,0
+NL.US,D,20240612,000000,6.7,7.04,6.7,6.96,18534,0
+NL.US,D,20240613,000000,6.72,6.8704,6.72,6.75,9712,0
+NL.US,D,20240614,000000,6.73,6.76,6.64,6.7,16178,0
+NL.US,D,20240617,000000,6.62,6.85,6.4,6.44,93431,0
+NL.US,D,20240618,000000,6.42,6.67,6.42,6.6,26868,0
+NL.US,D,20240620,000000,6.57,6.6799,6.27,6.28,26351,0
+NL.US,D,20240621,000000,6.3,6.3,6.06,6.16,57237,0
+NL.US,D,20240624,000000,6.04,6.15,5.72,5.77,71280,0
+NL.US,D,20240625,000000,5.77,6.16,5.73,6.06,26124,0
+NL.US,D,20240626,000000,6.08,6.27,5.99,6.24,41981,0
+NL.US,D,20240627,000000,6.2,6.2,5.88,5.93,19906,0
+NL.US,D,20240628,000000,5.92,6.03,5.85,6.03,124043,0
+NL.US,D,20240701,000000,6.05,6.19,5.855,5.91,42037,0
+NL.US,D,20240702,000000,5.88,5.915,5.67,5.74,41425,0
+NL.US,D,20240703,000000,5.74,6.01,5.73,5.96,27397,0
+NL.US,D,20240705,000000,5.89,5.97,5.75,5.83,25388,0
+NL.US,D,20240708,000000,5.8,5.92,5.74,5.84,41842,0
+NL.US,D,20240709,000000,5.8,6.04,5.795,5.97,51571,0
+NL.US,D,20240710,000000,6.02,6.07,5.97,6.05,17382,0
+NL.US,D,20240711,000000,6.1,6.44,6.1,6.33,48483,0
+NL.US,D,20240712,000000,6.33,6.47,6.16,6.34,43926,0
+NL.US,D,20240715,000000,6.33,6.33,5.95,5.95,68517,0
+NL.US,D,20240716,000000,5.92,6.42,5.92,6.4,72596,0
+NL.US,D,20240717,000000,6.45,6.71,6.2,6.67,54619,0
+NL.US,D,20240718,000000,6.58,6.5834,6.03,6.07,33612,0
+NL.US,D,20240719,000000,6.07,6.14,5.97,6.03,21541,0
+NL.US,D,20240722,000000,5.94,6.22,5.94,6.18,37165,0
+NL.US,D,20240723,000000,6.2,6.525,6.2,6.43,27088,0
+NL.US,D,20240724,000000,6.48,6.49,6.03,6.06,22213,0
+NL.US,D,20240725,000000,6,6.34,6,6.22,23045,0
+NL.US,D,20240726,000000,6.36,6.45,6.199,6.38,23068,0
+NL.US,D,20240729,000000,6.45,6.45,6,6.17,52608,0
+NL.US,D,20240730,000000,6.07,6.15,6.01,6.13,18573,0
+NL.US,D,20240731,000000,6.06,6.46,6.06,6.39,41940,0
+NL.US,D,20240801,000000,6.3629,6.3629,5.875,5.98,51250,0
+NL.US,D,20240802,000000,5.9,5.9599,5.82,5.84,36539,0
+NL.US,D,20240805,000000,5.77,5.78,5.2045,5.53,34725,0
+NL.US,D,20240806,000000,5.56,5.7099,5.493,5.66,24325,0
+NL.US,D,20240807,000000,5.77,5.77,5.54,5.63,40599,0
+NL.US,D,20240808,000000,6.02,6.41,5.96,6.22,50183,0
+NL.US,D,20240809,000000,6.22,6.35,6.1,6.17,27929,0
+NL.US,D,20240812,000000,6.2,6.44,6,6.26,66442,0
+NL.US,D,20240813,000000,6.38,6.4037,6.0004,6.3,58000,0
+NL.US,D,20240814,000000,6.41,6.65,6.33,6.58,30778,0
+NL.US,D,20240815,000000,6.79,6.91,6.61,6.75,74011,0
+NL.US,D,20240816,000000,6.75,7.09,6.75,7.02,44459,0
+NL.US,D,20240819,000000,6.58,6.7099,6.48,6.55,58684,0
+NL.US,D,20240820,000000,6.49,6.58,6.37,6.48,25887,0
+NL.US,D,20240821,000000,6.46,6.59,6.46,6.53,15939,0
+NL.US,D,20240822,000000,6.59,6.63,6.3368,6.42,27831,0
+NL.US,D,20240823,000000,6.36,6.59,6.35,6.58,56087,0
+NL.US,D,20240826,000000,6.585,6.7,6.5,6.7,69600,0
+NL.US,D,20240827,000000,6.7,6.7299,6.49,6.68,11989,0
+NL.US,D,20240828,000000,6.66,6.84,6.65,6.82,31947,0
+NL.US,D,20240829,000000,6.93,6.93,6.65,6.69,20098,0
+NL.US,D,20240830,000000,6.7,6.7,6.44,6.62,27682,0
+NL.US,D,20240903,000000,6.69,6.69,6.41,6.48,62444,0
+NL.US,D,20240904,000000,6.52,6.57,6.4,6.45,31507,0
+NL.US,D,20240905,000000,6.5,6.5,6.31,6.42,26356,0
+NL.US,D,20240906,000000,6.27,6.46,5.7917,6.33,45180,0
+NL.US,D,20240909,000000,6.33,6.64,6.1154,6.36,54780,0
+NL.US,D,20240910,000000,6.34,6.5,6.32,6.49,21431,0
+NL.US,D,20240911,000000,6.45,6.62,6.242,6.59,31264,0
+NL.US,D,20240912,000000,6.65,6.66,6.39,6.56,21368,0
+NL.US,D,20240913,000000,6.58,6.81,6.535,6.75,22560,0
+NL.US,D,20240916,000000,6.81,6.99,6.6882,6.83,18060,0
+NL.US,D,20240917,000000,6.92,6.98,6.85,6.91,18511,0
+NL.US,D,20240918,000000,6.96,7.05,6.705,6.75,38120,0
+NL.US,D,20240919,000000,6.95,7.04,6.81,7.03,15092,0
+NL.US,D,20240920,000000,6.94,7.1,6.94,6.99,63582,0
+NL.US,D,20240923,000000,7.03,7.03,6.9,6.9,11366,0
+NL.US,D,20240924,000000,6.99,7.15,6.91,6.91,37985,0
+NL.US,D,20240925,000000,6.99,7.29,6.99,7.27,22112,0
+NL.US,D,20240926,000000,7.3,7.3,7.12,7.3,37557,0
+NL.US,D,20240927,000000,7.3,7.45,7.1701,7.38,27040,0
+NL.US,D,20240930,000000,7.4236,7.45,7.3733,7.43,16954,0
+NL.US,D,20241001,000000,7.375,7.44,7.22,7.23,18240,0
+NL.US,D,20241002,000000,7.2473,7.2974,7.04,7.04,11318,0
+NL.US,D,20241003,000000,6.93,7.39,6.93,7.18,30215,0
+NL.US,D,20241004,000000,7.27,7.36,7.185,7.35,9754,0
+NL.US,D,20241007,000000,7.42,7.55,7.35,7.51,39369,0
+NL.US,D,20241008,000000,7.55,7.75,7.55,7.73,22281,0
+NL.US,D,20241009,000000,7.75,7.95,7.6745,7.95,31428,0
+NL.US,D,20241010,000000,7.8,7.92,7.69,7.88,14838,0
+NL.US,D,20241011,000000,7.86,8.04,7.8201,8.04,33017,0
+NL.US,D,20241014,000000,8.05,8.1499,7.92,8.08,20389,0
+NL.US,D,20241015,000000,8,8.099,7.59,7.59,29822,0
+NL.US,D,20241016,000000,7.6,7.98,7.5501,7.92,30191,0
+NL.US,D,20241017,000000,8.04,8.15,7.71,8.15,35571,0
+NL.US,D,20241018,000000,8.15,8.25,7.975,8.09,23643,0
+NL.US,D,20241021,000000,8.17,8.17,7.71,7.87,29648,0
+NL.US,D,20241022,000000,7.8,8.04,7.75,7.98,17454,0
+NL.US,D,20241023,000000,7.99,8.11,7.8,8,20097,0
+NL.US,D,20241024,000000,8,8.0185,7.81,7.84,15160,0
+NL.US,D,20241025,000000,7.96,7.96,7.72,7.76,10029,0
+NL.US,D,20241028,000000,7.95,7.99,7.79,7.82,15097,0
+NL.US,D,20241029,000000,7.78,7.8957,7.78,7.88,12642,0
+NL.US,D,20241030,000000,7.83,8.07,7.7801,8.07,22407,0
+NL.US,D,20241031,000000,8.13,8.13,7.49,7.49,33380,0
+NL.US,D,20241101,000000,7.715,7.8055,7.5,7.72,12675,0
+NL.US,D,20241104,000000,7.79,7.79,7.4757,7.62,27082,0
+NL.US,D,20241105,000000,7.65,7.95,7.65,7.92,12684,0
+NL.US,D,20241106,000000,8.05,8.69,7.94,8.59,63145,0
+NL.US,D,20241107,000000,8.6,8.6,7.81,7.86,27207,0
+NL.US,D,20241108,000000,7.84,8.21,7.6918,8.21,21645,0
+NL.US,D,20241111,000000,8.2,8.21,7.66,8.15,61776,0
+NL.US,D,20241112,000000,8.125,8.18,7.65,7.7,27892,0
+NL.US,D,20241113,000000,7.7,7.94,7.585,7.8,71910,0
+NL.US,D,20241114,000000,7.8883,7.92,7.62,7.83,21554,0
+NL.US,D,20241115,000000,7.85,8.17,7.72,7.97,35107,0
+NL.US,D,20241118,000000,7.95,8.05,7.71,7.72,30871,0
+NL.US,D,20241119,000000,7.65,7.77,7.55,7.74,13104,0
+NL.US,D,20241120,000000,7.85,7.94,7.5085,7.93,22724,0
+NL.US,D,20241121,000000,7.97,8.17,7.96,8.03,15616,0
+NL.US,D,20241122,000000,8.04,8.17,7.8976,8.11,20638,0
+NL.US,D,20241125,000000,8.15,8.45,8.06,8.08,35307,0
+NL.US,D,20241126,000000,8.06,8.11,7.7,7.82,18027,0
+NL.US,D,20241127,000000,7.76,8.15,7.6701,7.97,25628,0
+NL.US,D,20241129,000000,7.96,8.0472,7.8,7.95,12542,0
+NL.US,D,20241202,000000,7.88,8.28,7.7201,8.11,57085,0
+NL.US,D,20241203,000000,8.19,8.31,8.05,8.21,23227,0
+NL.US,D,20241204,000000,8.2903,8.33,8.19,8.33,14614,0
+NL.US,D,20241205,000000,8.41,8.5,8.27,8.33,23802,0
+NL.US,D,20241206,000000,8.37,8.37,8,8.05,24853,0
+NL.US,D,20241209,000000,8.0388,8.1705,7.9544,8.06,23741,0
+NL.US,D,20241210,000000,8,8.18,7.9,7.95,25829,0
+NL.US,D,20241211,000000,7.9453,8.37,7.92,8.31,61453,0
+NL.US,D,20241212,000000,8.3659,8.3659,7.65,7.79,40748,0
+NL.US,D,20241213,000000,7.78,9.42,7.62,8.28,166345,0
+NL.US,D,20241216,000000,8.2661,8.918,7.7501,8.46,46259,0
+NL.US,D,20241217,000000,8.4,8.5041,8.21,8.38,27657,0
+NL.US,D,20241218,000000,8.2147,8.5,7.7698,7.83,29234,0
+NL.US,D,20241219,000000,7.98,8.12,7.8017,7.9,30777,0
+NL.US,D,20241220,000000,7.9294,8.18,7.75,7.96,39765,0
+NL.US,D,20241223,000000,7.86,8.05,7.7249,7.95,24388,0
+NL.US,D,20241224,000000,7.985,8.06,7.8348,7.91,4793,0
+NL.US,D,20241226,000000,7.88,8.12,7.76,8.04,15294,0
+NL.US,D,20241227,000000,7.87,8.3499,7.78,7.98,68531,0
+NL.US,D,20241230,000000,7.8,7.94,7.57,7.74,34213,0
+NL.US,D,20241231,000000,7.8,7.98,7.65,7.77,23685,0
+NL.US,D,20250102,000000,7.77,8.1601,7.58,7.66,19408,0
+NL.US,D,20250103,000000,7.61,7.81,7.52,7.74,21931,0
+NL.US,D,20250106,000000,7.84,8.09,7.63,7.66,30575,0
+NL.US,D,20250107,000000,7.63,7.77,7.37,7.48,33623,0
+NL.US,D,20250108,000000,7.3336,7.62,7.3336,7.55,20260,0
+NL.US,D,20250110,000000,7.72,7.72,7.21,7.46,24187,0
+NL.US,D,20250113,000000,7.392,7.5,7.225,7.47,11737,0
+NL.US,D,20250114,000000,7.465,7.9,7.4,7.52,25229,0
+NL.US,D,20250115,000000,7.91,7.91,7.51,7.78,20644,0
+NL.US,D,20250116,000000,7.7313,7.84,7.39,7.47,28462,0
+NL.US,D,20250117,000000,7.43,7.5,7.13,7.39,23188,0
+NL.US,D,20250121,000000,7.5,8.12,7.48,7.96,40257,0
+NL.US,D,20250122,000000,7.95,7.95,7.8268,7.88,21324,0
+NL.US,D,20250123,000000,7.985,8.46,7.84,8.4,26411,0
+NL.US,D,20250124,000000,8.4,8.4,8.07,8.13,42339,0
+NL.US,D,20250127,000000,7.84,8.1,7.82,7.84,45120,0
+NL.US,D,20250128,000000,7.84,7.9,7.7401,7.81,13629,0
+NL.US,D,20250129,000000,7.8498,8.2,7.7319,8.2,31392,0
+NL.US,D,20250130,000000,8.2,8.21,8.07,8.19,63222,0
+NL.US,D,20250131,000000,8.2,8.34,7.68,7.7,111164,0
+NL.US,D,20250203,000000,7.5031,7.63,7.2,7.21,19015,0
+NL.US,D,20250204,000000,7.19,7.2899,6.86,7.03,54638,0
+NL.US,D,20250205,000000,6.98,7.32,6.81,7.24,39888,0
+NL.US,D,20250206,000000,7.32,7.49,7.22,7.22,13154,0
+NL.US,D,20250207,000000,7.2617,7.2617,7.02,7.07,15415,0
+NL.US,D,20250210,000000,7.15,7.25,6.93,7.1,18708,0
+NL.US,D,20250211,000000,7.05,7.21,6.99,7.02,17405,0
+NL.US,D,20250212,000000,7.0127,7.03,6.82,6.99,19351,0
+NL.US,D,20250213,000000,7.06,7.24,7.0313,7.21,19819,0
+NL.US,D,20250214,000000,7.0157,7.335,6.8488,7.22,27166,0
+NL.US,D,20250218,000000,7.25,7.35,6.9905,7.13,35405,0
+NL.US,D,20250219,000000,7.115,7.37,7.0505,7.31,20495,0
+NL.US,D,20250220,000000,7.31,7.33,7.1002,7.18,18610,0
+NL.US,D,20250221,000000,7.24,7.25,6.92,6.94,26955,0
+NL.US,D,20250224,000000,7.0072,7.24,7,7.13,22432,0
+NL.US,D,20250225,000000,7.18,7.18,7,7,20134,0
+NL.US,D,20250226,000000,7.141,7.141,6.82,6.99,27286,0
+NL.US,D,20250227,000000,6.9046,7,6.85,6.87,15832,0
+NL.US,D,20250228,000000,6.785,6.89,6.67,6.87,25416,0
+NL.US,D,20250303,000000,7.0806,7.1299,6.58,6.65,21966,0
+NL.US,D,20250304,000000,6.705,6.86,6.59,6.61,21841,0
+NL.US,D,20250305,000000,6.6463,6.89,6.6463,6.68,20690,0
+NL.US,D,20250306,000000,6.83,6.97,6.78,6.93,11889,0
+NL.US,D,20250307,000000,6.8,7.79,6.6,7.31,63693,0
+NL.US,D,20250310,000000,7.31,7.4699,6.895,7.01,40086,0
+NL.US,D,20250311,000000,6.755,6.91,6.28,6.81,49144,0
+NL.US,D,20250312,000000,6.88,7.46,6.75,7.39,65155,0
+NL.US,D,20250313,000000,7.3,7.46,7.1563,7.41,30787,0
+NL.US,D,20250314,000000,7.43,7.899,7.3791,7.82,20367,0
+NL.US,D,20250317,000000,7.82,8.21,7.82,7.95,40098,0
+NL.US,D,20250318,000000,7.86,8.184,7.6301,7.93,16968,0
+NL.US,D,20250319,000000,7.9618,8.0277,7.91,8.01,8606,0
+NL.US,D,20250320,000000,8.0274,8.04,7.86,7.92,7438,0
+NL.US,D,20250321,000000,7.7198,7.85,7.65,7.65,31489,0
+NL.US,D,20250324,000000,8.075,8.075,7.72,7.98,6614,0
+NL.US,D,20250325,000000,8.0092,8.0092,7.36,7.36,25923,0
+NL.US,D,20250326,000000,7.8083,7.91,7.48,7.62,12419,0
+NL.US,D,20250327,000000,7.54,8.17,7.53,8.05,38233,0
+NL.US,D,20250328,000000,8.02,8.1,7.6,7.73,16472,0
+NL.US,D,20250331,000000,8.1222,8.1222,7.24,7.9,29066,0
+NL.US,D,20250401,000000,7.81,7.9,7.59,7.61,16279,0
+NL.US,D,20250402,000000,7.53,7.87,7.4606,7.87,14938,0
+NL.US,D,20250403,000000,7.38,7.7152,7.2801,7.39,25698,0
+NL.US,D,20250404,000000,7.385,7.5,7.15,7.26,44502,0
+NL.US,D,20250407,000000,7.2,7.555,6.96,7.29,34218,0
+NL.US,D,20250408,000000,7.67,7.79,7.26,7.41,30651,0
+NL.US,D,20250409,000000,7.4,8.16,7.03,7.92,39463,0
+NL.US,D,20250410,000000,7.845,7.89,7.4,7.67,15372,0
+NL.US,D,20250411,000000,7.7066,7.9952,7.67,7.94,27098,0
+NL.US,D,20250414,000000,8.1,8.1,7.59,7.7,21770,0
+NL.US,D,20250415,000000,7.7391,7.8813,7.4,7.59,42716,0
+NL.US,D,20250416,000000,7.575,7.7,7.4404,7.58,76658,0
+NL.US,D,20250417,000000,7.51,7.885,7.51,7.72,15432,0
+NL.US,D,20250421,000000,7.73,7.73,7.45,7.46,24309,0
+NL.US,D,20250422,000000,7.7,7.89,7.57,7.67,34463,0
+NL.US,D,20250423,000000,7.765,7.97,7.765,7.92,18283,0
+NL.US,D,20250424,000000,7.92,8.43,7.9183,8.4,32644,0
+NL.US,D,20250425,000000,8.3,8.4,8.2,8.4,17312,0
+NL.US,D,20250428,000000,8.4,8.49,8.1501,8.41,26998,0
+NL.US,D,20250429,000000,8.4121,8.45,8.14,8.37,18143,0
+NL.US,D,20250430,000000,8.3887,8.69,8.255,8.58,31101,0
+NL.US,D,20250501,000000,8.558,8.6,8.36,8.51,10880,0
+NL.US,D,20250502,000000,8.58,8.9,8.52,8.89,17802,0
+NL.US,D,20250505,000000,8.8251,8.92,8.61,8.67,24677,0
+NL.US,D,20250506,000000,8.3,8.81,8.2242,8.72,21897,0
+NL.US,D,20250507,000000,8.92,9.265,8.62,9.07,31866,0
+NL.US,D,20250508,000000,8.23,8.8127,8.23,8.4,20059,0
+NL.US,D,20250509,000000,8.32,8.485,8,8.07,12171,0
+NL.US,D,20250512,000000,8.43,8.43,7.83,7.94,41265,0
+NL.US,D,20250513,000000,7.82,8.1473,7.45,7.52,31688,0
+NL.US,D,20250514,000000,7.6024,8.045,7.12,7.9,68013,0
+NL.US,D,20250515,000000,7.84,8.45,7.84,8.04,50401,0
+NL.US,D,20250516,000000,8.08,8.39,7.81,7.87,49214,0
+NL.US,D,20250519,000000,7.83,8.15,7.8,7.93,15640,0
+NL.US,D,20250520,000000,8.05,8.05,7.87,7.88,7579,0
+NL.US,D,20250521,000000,7.93,8.0871,7.78,7.93,25148,0
+NL.US,D,20250522,000000,7.93,8.22,7.703,7.98,45256,0
+NL.US,D,20250523,000000,7.91,7.97,7.71,7.74,17416,0
+NL.US,D,20250527,000000,7.78,7.84,7.43,7.46,21781,0
+NL.US,D,20250528,000000,7.33,7.4522,7.32,7.36,18971,0
+NL.US,D,20250529,000000,7.445,7.58,7.15,7.23,19734,0
+NL.US,D,20250530,000000,7.39,7.59,7.215,7.29,51607,0
+NL.US,D,20250602,000000,7.3,7.4,7.1,7.16,23439,0
+NL.US,D,20250603,000000,7.285,7.285,7.1146,7.15,21964,0
+NL.US,D,20250604,000000,7.2855,7.2855,6.8,6.92,43470,0
+NL.US,D,20250605,000000,6.8,6.97,6.72,6.9,34953,0
+NL.US,D,20250606,000000,6.93,7.17,6.91,7.01,30078,0
+NL.US,D,20250609,000000,6.96,6.98,6.69,6.74,36650,0
+NL.US,D,20250610,000000,6.6986,7.43,6.6986,7.29,74380,0
+NL.US,D,20250611,000000,7.3921,7.43,7.0973,7.38,42313,0
+NL.US,D,20250612,000000,7.095,7.4049,6.975,7.09,41314,0
+NL.US,D,20250613,000000,6.975,7.02,6.7285,6.77,25199,0
+NL.US,D,20250616,000000,6.8,7.19,6.6,6.8,87192,0
+NL.US,D,20250617,000000,6.75,6.9298,6.6,6.63,30489,0
+NL.US,D,20250618,000000,6.74,6.84,6.6,6.61,13885,0
+NL.US,D,20250620,000000,6.633798,6.8037,6.54,6.56,67264,0
+NL.US,D,20250623,000000,6.54,6.54,5.29,6.1,424369,0
+NL.US,D,20250624,000000,6.12,6.46,6.05,6.29,113950,0
+NL.US,D,20250625,000000,6.35,6.35,6,6.03,67905,0
+NL.US,D,20250626,000000,6.06,6.275,5.97,6.27,34281,0
+NL.US,D,20250627,000000,6.3196,6.62,6.2361,6.4,91935,0
+NL.US,D,20250630,000000,6.43,6.64,6.29,6.4,68428,0
+NL.US,D,20250701,000000,6.39,6.649,6.21,6.41,81813,0
+NL.US,D,20250702,000000,6.415,6.96,6.2001,6.53,64069,0
+NL.US,D,20250703,000000,6.5736,6.7,6.5,6.62,29463,0
+NL.US,D,20250707,000000,6.82,6.82,6.35,6.46,66578,0
+NL.US,D,20250708,000000,6.55,6.91,6.4669,6.65,41785,0
+NL.US,D,20250709,000000,6.7373,6.808,6.5072,6.59,22435,0
+NL.US,D,20250710,000000,6.5942,6.94,6.4998,6.84,41658,0
+NL.US,D,20250711,000000,6.75,6.77,6.47,6.48,22286,0
+NL.US,D,20250714,000000,6.48,6.59,6.3148,6.55,23729,0
+NL.US,D,20250715,000000,6.2601,6.59,6.2601,6.32,17951,0
+NL.US,D,20250716,000000,6.485,6.485,6.1618,6.44,42032,0
+NL.US,D,20250717,000000,6.3,6.5,6.104,6.41,26625,0
+NL.US,D,20250718,000000,6.49,6.62,6.25,6.46,41400,0
+NL.US,D,20250721,000000,6.56,6.64,6.37,6.43,28911,0
+NL.US,D,20250722,000000,6.365,6.67,6.3536,6.39,53953,0
+NL.US,D,20250723,000000,6.414,6.78,6.4,6.7,22777,0
+NL.US,D,20250724,000000,6.6593,6.73,6.43,6.64,19208,0
+NL.US,D,20250725,000000,6.5,6.6799,6.35,6.51,54718,0
+NL.US,D,20250728,000000,6.55,6.69,6.4,6.63,27622,0
+NL.US,D,20250729,000000,6.64,6.72,6.4316,6.6,44803,0
+NL.US,D,20250730,000000,6.565,6.5905,6.2035,6.35,20565,0
+NL.US,D,20250731,000000,6.1501,6.46,5.98,6.17,73237,0
+NL.US,D,20250801,000000,6.0522,6.0999,5.45,5.66,85353,0
+NL.US,D,20250804,000000,5.66,5.9565,5.66,5.81,26863,0
+NL.US,D,20250805,000000,5.8,6,5.72,5.96,55418,0
+NL.US,D,20250806,000000,6.0535,6.2645,5.7,5.7,37630,0
+NL.US,D,20250807,000000,6,6.2426,5.8753,6.1,41820,0
+NL.US,D,20250808,000000,6.1109,6.2,5.8938,6.09,13517,0
+NL.US,D,20250811,000000,6.08,6.4,6.02,6.34,15712,0
+NL.US,D,20250812,000000,6.35,6.67,6.26,6.56,43184,0
+NL.US,D,20250813,000000,6.7688,6.77,6.415,6.56,38296,0
+NL.US,D,20250814,000000,6.5175,6.63,6.2919,6.52,31474,0
+NL.US,D,20250815,000000,6.36,6.5685,6.345,6.41,34716,0
+NL.US,D,20250818,000000,6.1875,6.43,6.1,6.24,25425,0
+NL.US,D,20250819,000000,6.0706,6.4199,6.0706,6.3,16004,0
+NL.US,D,20250820,000000,6.21,6.4099,6.095,6.33,21421,0
+NL.US,D,20250821,000000,6.3,6.4892,6.29,6.42,14809,0
+NL.US,D,20250822,000000,6.46,6.8163,6.42,6.74,43648,0
+NL.US,D,20250825,000000,6.65,6.77,6.33,6.33,30476,0
+NL.US,D,20250826,000000,6.3753,6.69,6.3,6.55,13471,0
+NL.US,D,20250827,000000,6.47,6.82,6.47,6.72,25509,0
+NL.US,D,20250828,000000,6.71,6.81,6.5236,6.6,11717,0
+NL.US,D,20250829,000000,6.7885,6.7885,6.5,6.54,9135,0
+NL.US,D,20250902,000000,6.53,6.76,6.53,6.59,25939,0
+NL.US,D,20250903,000000,6.56,6.6206,6.45,6.49,17739,0
+NL.US,D,20250904,000000,6.42,6.64,6.42,6.64,19494,0
+NL.US,D,20250905,000000,6.45,6.5438,6.33,6.37,17941,0
+NL.US,D,20250908,000000,6.3689,6.37,6.115,6.12,36468,0
+NL.US,D,20250909,000000,6.1444,6.35,6.05,6.05,29396,0
+NL.US,D,20250910,000000,6.1655,6.1655,6.04,6.1,17391,0
+NL.US,D,20250911,000000,6.04,6.22,6.04,6.22,31400,0
+NL.US,D,20250912,000000,6.175,6.29,6,6.03,38520,0
+NL.US,D,20250915,000000,6.1387,6.28,6.01,6.22,21823,0
+NL.US,D,20250916,000000,6.085,6.223,6.05,6.08,19377,0
+NL.US,D,20250917,000000,6.15,6.23,6.05,6.07,20025,0
+NL.US,D,20250918,000000,6.1625,6.3494,6.0507,6.31,43287,0
+NL.US,D,20250919,000000,6.195,6.35,5.87,5.87,98416,0
+NL.US,D,20250922,000000,6.06,6.24,5.98,6.01,45172,0
+NL.US,D,20250923,000000,6.02,6.13,5.97,6.07,27431,0
+NL.US,D,20250924,000000,6.01,6.0936,5.96,6.09,25008,0
+NL.US,D,20250925,000000,5.97,6.1092,5.81,5.86,34548,0
+NL.US,D,20250926,000000,5.952,6.14,5.9,6.11,20901,0
+NL.US,D,20250929,000000,6.1,6.19,6.0325,6.11,8630,0
+NL.US,D,20250930,000000,6.175,6.175,6.02,6.15,17949,0
+NL.US,D,20251001,000000,6.15,6.29,6.13,6.17,18161,0
+NL.US,D,20251002,000000,6.14,6.215,6.084,6.15,10214,0
+NL.US,D,20251003,000000,6.12,6.16,6.0299,6.14,21665,0
+NL.US,D,20251006,000000,6.155,6.25,6.04,6.04,17364,0
+NL.US,D,20251007,000000,6.06,6.27,5.91,5.92,26293,0
+NL.US,D,20251008,000000,6.12,6.15,5.95,6.05,14353,0
+NL.US,D,20251009,000000,6,6.1,5.91,5.96,18599,0
+NL.US,D,20251010,000000,6.2131,6.2131,5.85,5.85,54397,0
+NL.US,D,20251013,000000,5.9844,6.01,5.79,5.9,86111,0
+NL.US,D,20251014,000000,5.89,6.0139,5.7,5.74,57401,0
+NL.US,D,20251015,000000,5.94,6.11,5.82,6.09,17417,0
+NL.US,D,20251016,000000,6.07,6.07,5.721,5.88,48346,0
+NL.US,D,20251017,000000,5.84,5.9823,5.74,5.76,22738,0
+NL.US,D,20251020,000000,5.76,5.81,5.69,5.79,17173,0
+NL.US,D,20251021,000000,5.78,5.9399,5.77,5.81,9549,0
+NL.US,D,20251022,000000,5.89,5.96,5.72,5.75,56197,0
+NL.US,D,20251023,000000,5.6996,5.99,5.6996,5.93,80730,0
+NL.US,D,20251024,000000,5.89,6.2283,5.89,6.16,29300,0
+NL.US,D,20251027,000000,6.16,6.16,5.84,5.84,24621,0
+NL.US,D,20251028,000000,5.9115,6.12,5.85,5.94,27712,0
+NL.US,D,20251029,000000,6.055,6.2,5.82,5.9,58322,0
+NL.US,D,20251030,000000,5.96,6.265,5.75,5.78,33417,0
+NL.US,D,20251031,000000,5.96,6.09,5.71,6.05,40563,0
+NL.US,D,20251103,000000,5.965,6.02,5.83,5.9,14885,0
+NL.US,D,20251104,000000,5.8,5.89,5.67,5.74,36923,0
+NL.US,D,20251105,000000,5.795,5.9358,5.745,5.91,22377,0
+NL.US,D,20251106,000000,5.85,6,5.85,5.85,22822,0
+NL.US,D,20251107,000000,5.85,5.95,5.66,5.9,44318,0
+NL.US,D,20251110,000000,5.81,5.9,5.64,5.73,22467,0
+NL.US,D,20251111,000000,5.75,5.77,5.67,5.71,25324,0
+NL.US,D,20251112,000000,5.74,5.7804,5.62,5.65,20605,0
+NL.US,D,20251113,000000,5.61,5.7077,5.5,5.54,15025,0
+NL.US,D,20251114,000000,5.7699,5.7699,5.4268,5.48,24798,0
+NL.US,D,20251117,000000,5.495,5.5265,5.22,5.22,41612,0
+NL.US,D,20251118,000000,5.27,5.4296,5.2,5.26,22811,0
+NL.US,D,20251119,000000,5.27,5.5,5.2,5.38,27081,0
+NL.US,D,20251120,000000,5.44,5.45,5.26,5.34,31907,0
+NL.US,D,20251121,000000,5.32,5.61,5.0401,5.55,35840,0
+NL.US,D,20251124,000000,5.6207,5.6207,5.2933,5.46,32774,0
+NL.US,D,20251125,000000,5.505,5.54,5.38,5.44,19219,0
+NL.US,D,20251126,000000,5.418,5.745,5.3909,5.74,42039,0
+NL.US,D,20251128,000000,5.575,5.72,5.564,5.65,6897,0
+NL.US,D,20251201,000000,5.5225,5.65,5.46,5.49,10835,0
+NL.US,D,20251202,000000,5.54,5.63,5.44,5.45,13372,0
+NL.US,D,20251203,000000,5.43,5.64,5.29,5.58,47737,0
+NL.US,D,20251204,000000,5.65,5.74,5.515,5.61,15733,0
+NL.US,D,20251205,000000,5.62,5.635,5.39,5.44,17666,0
+NL.US,D,20251208,000000,5.515,5.63,5.45,5.45,21343,0
+NL.US,D,20251209,000000,5.5286,5.5542,5.33,5.37,29757,0
+NL.US,D,20251210,000000,5.36,5.75,5.36,5.71,41554,0
+NL.US,D,20251211,000000,5.681,5.8,5.6001,5.79,31373,0
+NL.US,D,20251212,000000,5.6815,5.8,5.605,5.62,17275,0
+NL.US,D,20251215,000000,5.525,5.75,5.42,5.67,43028,0
+NL.US,D,20251216,000000,5.615,5.705,5.535,5.66,32074,0
+NL.US,D,20251217,000000,5.77,5.77,5.5601,5.76,18952,0
+NL.US,D,20251218,000000,5.78,5.8815,5.67,5.69,34582,0
+NL.US,D,20251219,000000,5.7698,5.9,5.555,5.61,32576,0
+NL.US,D,20251222,000000,5.795,5.795,5.555,5.58,21745,0
+NL.US,D,20251223,000000,5.61,5.7805,5.54,5.6,24654,0
+NL.US,D,20251224,000000,5.6123,5.78,5.57,5.7,10221,0
+NL.US,D,20251226,000000,5.67,5.69,5.4401,5.46,23519,0
+NL.US,D,20251229,000000,5.515,5.57,5.1401,5.34,101808,0
+NL.US,D,20251230,000000,5.24,5.425,5.2101,5.28,47251,0
+NL.US,D,20251231,000000,5.388,5.48,5.27,5.47,41093,0
+NL.US,D,20260102,000000,5.5121,5.5121,5.35,5.46,22773,0
+NL.US,D,20260105,000000,5.44,5.58,5.4,5.45,46317,0
+NL.US,D,20260106,000000,5.35,5.67,5.34,5.6,68443,0
+NL.US,D,20260107,000000,5.7158,5.72,5.51,5.55,47262,0
+NL.US,D,20260108,000000,5.55,5.75,5.52,5.75,84939,0
+NL.US,D,20260109,000000,5.6612,6.74,5.6201,6.56,385986,0
+NL.US,D,20260112,000000,6.4618,6.5,6.12,6.15,62201,0
+NL.US,D,20260113,000000,6.1032,6.36,6.1,6.17,41061,0
+NL.US,D,20260114,000000,6,6.34,6,6.27,39975,0
+NL.US,D,20260115,000000,6.205,6.3947,6.1601,6.26,98413,0
+NL.US,D,20260116,000000,6.3758,6.3758,5.5,5.91,237097,0
+NL.US,D,20260120,000000,6.01,6.18,5.8585,6.09,29701,0
+NL.US,D,20260121,000000,6.06,6.36,5.985,6.29,34472,0
+NL.US,D,20260122,000000,6.102161,6.4499,6.102161,6.3,18801,0
+NL.US,D,20260123,000000,6.31,6.33,6.15,6.22,26352,0
+NL.US,D,20260126,000000,6.21,6.23,6.01,6.02,31625,0
+NL.US,D,20260127,000000,6.05,6.23,5.95,6.16,55789,0
+NL.US,D,20260128,000000,6.2,6.3,5.9669,6.3,53380,0
+NL.US,D,20260129,000000,6.31,6.3733,6.05,6.21,58117,0
+NL.US,D,20260130,000000,6.3,6.3,5.94,6.08,42447,0
+NL.US,D,20260202,000000,5.9621,6.33,5.855,5.92,155254,0
+NL.US,D,20260203,000000,6.074,6.24,5.94,6.13,34835,0
+NL.US,D,20260204,000000,6.24,6.32,5.88,6.07,162814,0
+NL.US,D,20260205,000000,6.06,6.245,6.0192,6.1,46562,0
+NL.US,D,20260206,000000,6.13,6.2399,5.93,6.19,61361,0
+NL.US,D,20260209,000000,6.19,6.33,6.1406,6.15,23991,0
+NL.US,D,20260210,000000,6.195,6.51,6.195,6.42,37665,0
+NL.US,D,20260211,000000,6.48,6.52,6.33,6.42,38254,0
+NL.US,D,20260212,000000,6.4159,6.425,6.07,6.22,29945,0
+NL.US,D,20260213,000000,6.25,6.4,6.101348,6.3,32401,0
+NL.US,D,20260217,000000,6.305,6.33,6.08,6.08,63322,0
+NL.US,D,20260218,000000,6.2899,6.365,6.09,6.19,62812,0
diff --git a/daily/us/nyse stocks/2/npb.us.txt b/daily/us/nyse stocks/2/npb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0019a14cfea2ac20b395772f45a6a3d4ed4d449
--- /dev/null
+++ b/daily/us/nyse stocks/2/npb.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPB.US,D,20250214,000000,14.7,14.7,14.5,14.5,2706961,0
+NPB.US,D,20250218,000000,14.51,14.75,14.5,14.59,182819,0
+NPB.US,D,20250219,000000,14.51,14.57,14.25,14.54,236246,0
+NPB.US,D,20250220,000000,14.52,14.98,14.3,14.6,214461,0
+NPB.US,D,20250221,000000,14.72,14.72,14.43,14.48,213256,0
+NPB.US,D,20250224,000000,14.51,14.625,14.25,14.39,231701,0
+NPB.US,D,20250225,000000,14.405,14.48,14.31,14.35,106192,0
+NPB.US,D,20250226,000000,14.35,14.43,14.25,14.35,40249,0
+NPB.US,D,20250227,000000,14.35,14.48,14.35,14.41,62979,0
+NPB.US,D,20250228,000000,14.43,14.54,14.25,14.5,97468,0
+NPB.US,D,20250303,000000,14.29,14.5,14.05,14.43,71328,0
+NPB.US,D,20250304,000000,14.29,14.29,13.5,14.17,106189,0
+NPB.US,D,20250305,000000,13.79,14.285,13.79,14.1,61013,0
+NPB.US,D,20250306,000000,13.9,14.165,13.7,13.89,83595,0
+NPB.US,D,20250307,000000,13.94,14.29,13.7758,14.01,73698,0
+NPB.US,D,20250310,000000,13.975,14.11,13.55,13.63,140360,0
+NPB.US,D,20250311,000000,13.685,13.875,13.685,13.75,109394,0
+NPB.US,D,20250312,000000,13.75,14.16,13.685,13.89,141596,0
+NPB.US,D,20250313,000000,13.72,14.22,13.51,14.17,103625,0
+NPB.US,D,20250314,000000,14.22,14.235,13.72,13.89,94137,0
+NPB.US,D,20250317,000000,13.875,14.71,13.7918,14.64,200586,0
+NPB.US,D,20250318,000000,14.4,14.77,14.11,14.4,151001,0
+NPB.US,D,20250319,000000,13.89,14.48,13.66,14.24,82122,0
+NPB.US,D,20250320,000000,14.36,14.825,14.26,14.49,148393,0
+NPB.US,D,20250321,000000,14.41,14.66,14.41,14.5,734883,0
+NPB.US,D,20250324,000000,14.54,14.54,14.2872,14.46,42417,0
+NPB.US,D,20250325,000000,14.57,14.61,14.3275,14.58,78562,0
+NPB.US,D,20250326,000000,14.685,14.73,14.275,14.29,56363,0
+NPB.US,D,20250327,000000,14.2246,14.63,14.13,14.57,71041,0
+NPB.US,D,20250328,000000,14.54,14.65,14.36,14.55,109320,0
+NPB.US,D,20250331,000000,14.495,14.63,14.42,14.44,107276,0
+NPB.US,D,20250401,000000,14.52,14.59,14.205,14.51,78455,0
+NPB.US,D,20250402,000000,14.25,14.57,14.24,14.49,110446,0
+NPB.US,D,20250403,000000,14.39,14.39,13.77,13.77,136206,0
+NPB.US,D,20250404,000000,13.275,13.43,12.66,12.9,172336,0
+NPB.US,D,20250407,000000,12.92,13.1,12.43,12.81,85904,0
+NPB.US,D,20250408,000000,13.135,13.18,12.73,12.85,71136,0
+NPB.US,D,20250409,000000,12.67,13.755,12.55,13.63,71739,0
+NPB.US,D,20250410,000000,13.4,13.42,12.6,12.85,63335,0
+NPB.US,D,20250411,000000,13.0469,13.0469,12.605,12.71,75683,0
+NPB.US,D,20250414,000000,12.73,12.81,12.13,12.29,193854,0
+NPB.US,D,20250415,000000,12.25,12.33,12.08,12.28,97733,0
+NPB.US,D,20250416,000000,12.12,12.365,11.64,11.87,297814,0
+NPB.US,D,20250417,000000,11.84,12.02,11.43,11.75,836391,0
+NPB.US,D,20250421,000000,11.7,13.17,11.595,13.13,337516,0
+NPB.US,D,20250422,000000,13.07,13.2499,12.76,12.99,115884,0
+NPB.US,D,20250423,000000,13.375,14.11,13.33,13.65,99321,0
+NPB.US,D,20250424,000000,13.47,13.95,13.47,13.94,110641,0
+NPB.US,D,20250425,000000,13.76,14.19,13.71,14.04,57845,0
+NPB.US,D,20250428,000000,14.17,14.17,13.8,13.95,38160,0
+NPB.US,D,20250429,000000,13.865,14.16,13.81,14,86955,0
+NPB.US,D,20250430,000000,14,14,13.61,13.75,69555,0
+NPB.US,D,20250501,000000,13.69,14.13,13.51,13.62,76227,0
+NPB.US,D,20250502,000000,14,14.05,13.76,14.01,62998,0
+NPB.US,D,20250505,000000,13.761,14.03,13.74,13.74,44690,0
+NPB.US,D,20250506,000000,13.75,13.77,13.49,13.51,58398,0
+NPB.US,D,20250507,000000,13.66,13.66,13.4,13.47,31931,0
+NPB.US,D,20250508,000000,13.51,13.73,13.46,13.59,32279,0
+NPB.US,D,20250509,000000,13.68,13.75,13.43,13.73,69037,0
+NPB.US,D,20250512,000000,13.98,14.2,13.86,14.2,69944,0
+NPB.US,D,20250513,000000,14.25,14.295,14.115,14.16,69410,0
+NPB.US,D,20250514,000000,14.17,14.29,14.09,14.11,54160,0
+NPB.US,D,20250515,000000,14.1,14.18,13.95,14.01,44261,0
+NPB.US,D,20250516,000000,13.884,14.09,13.884,13.97,29595,0
+NPB.US,D,20250519,000000,13.97,14.04,13.66,14.02,60030,0
+NPB.US,D,20250520,000000,13.97,14.05,13.88,13.92,27897,0
+NPB.US,D,20250521,000000,13.865,13.885,13.575,13.66,35348,0
+NPB.US,D,20250522,000000,13.66,13.66,13.42,13.5,46205,0
+NPB.US,D,20250523,000000,13.415,13.5,13.36,13.4,67599,0
+NPB.US,D,20250527,000000,13.67,13.67,13.41,13.5,106165,0
+NPB.US,D,20250528,000000,13.495,13.645,13.32,13.54,75722,0
+NPB.US,D,20250529,000000,13.633,13.633,13.305,13.38,23486,0
+NPB.US,D,20250530,000000,13.325,13.445,13.13,13.14,84996,0
+NPB.US,D,20250602,000000,13.14,13.18,12.52,12.98,63250,0
+NPB.US,D,20250603,000000,13.065,13.25,12.97,13.16,31215,0
+NPB.US,D,20250604,000000,13.12,13.24,13.025,13.08,27869,0
+NPB.US,D,20250605,000000,12.88,13.105,12.86,12.99,37053,0
+NPB.US,D,20250606,000000,13.11,13.25,12.95,13.18,50694,0
+NPB.US,D,20250609,000000,13.18,13.31,13.18,13.23,44574,0
+NPB.US,D,20250610,000000,13.28,13.555,13.28,13.44,68830,0
+NPB.US,D,20250611,000000,13.5,13.51,13.25,13.34,380852,0
+NPB.US,D,20250612,000000,13.2,13.59,13.19,13.52,53162,0
+NPB.US,D,20250613,000000,13.415,13.43,12.93,12.93,47426,0
+NPB.US,D,20250616,000000,13.045,13.19,12.8765,12.96,51574,0
+NPB.US,D,20250617,000000,12.86,13.14,12.86,12.89,126888,0
+NPB.US,D,20250618,000000,12.985,13.27,12.905,13.01,127626,0
+NPB.US,D,20250620,000000,13.135,13.16,12.955,13.07,136962,0
+NPB.US,D,20250623,000000,13.8516,13.8516,12.95,13.47,136302,0
+NPB.US,D,20250624,000000,13.5,13.775,13.29,13.67,144667,0
+NPB.US,D,20250625,000000,13.5944,13.695,13.4822,13.5,64323,0
+NPB.US,D,20250626,000000,13.655,14.16,13.525,14.12,179884,0
+NPB.US,D,20250627,000000,14.01,14.3,13.805,14.18,1824195,0
+NPB.US,D,20250630,000000,14.115,14.22,13.62,13.71,156381,0
+NPB.US,D,20250701,000000,13.645,14.3225,13.5401,14.06,130128,0
+NPB.US,D,20250702,000000,14.01,14.39,13.87,14.28,145203,0
+NPB.US,D,20250703,000000,14.405,14.75,14.4,14.73,142492,0
+NPB.US,D,20250707,000000,14.665,14.86,14.52,14.78,134467,0
+NPB.US,D,20250708,000000,14.78,15.45,14.68,15.23,369990,0
+NPB.US,D,20250709,000000,15.3995,15.5,15.015,15.16,187755,0
+NPB.US,D,20250710,000000,15.23,15.4,15.02,15.13,153002,0
+NPB.US,D,20250711,000000,14.98,15.3,14.72,14.76,71480,0
+NPB.US,D,20250714,000000,14.76,15.11,14.62,15.1,83639,0
+NPB.US,D,20250715,000000,15.095,15.095,14.511,14.58,162907,0
+NPB.US,D,20250716,000000,14.48,14.56,13.665,14.49,146624,0
+NPB.US,D,20250717,000000,14.54,15.015,14.42,14.99,130704,0
+NPB.US,D,20250718,000000,14.97,15.16,14.8,14.92,74555,0
+NPB.US,D,20250721,000000,14.62,15.12,14.62,14.95,57632,0
+NPB.US,D,20250722,000000,14.8,15.02,14.7,14.96,180755,0
+NPB.US,D,20250723,000000,14.73,15.205,14.11,14.98,203653,0
+NPB.US,D,20250724,000000,14.8101,15.09,14.5101,14.65,94058,0
+NPB.US,D,20250725,000000,14.5,14.66,14.25,14.58,69578,0
+NPB.US,D,20250728,000000,14.655,15.12,14.57,15.1,115957,0
+NPB.US,D,20250729,000000,15.218,15.27,14.62,14.84,307840,0
+NPB.US,D,20250730,000000,14.96,14.97,14.72,14.83,131219,0
+NPB.US,D,20250731,000000,14.63,14.8,14.5,14.68,110574,0
+NPB.US,D,20250801,000000,14.53,14.6,14.275,14.5,280291,0
+NPB.US,D,20250804,000000,14.65,15.075,14.42,14.94,115407,0
+NPB.US,D,20250805,000000,15.03,15.13,14.655,15.03,187526,0
+NPB.US,D,20250806,000000,15.045,15.225,14.78,14.79,103497,0
+NPB.US,D,20250807,000000,14.875,14.955,14.49,14.53,104238,0
+NPB.US,D,20250808,000000,14.58,14.85,14.5,14.85,91415,0
+NPB.US,D,20250811,000000,14.885,14.95,14.685,14.94,63704,0
+NPB.US,D,20250812,000000,14.9,15.66,14.9,15.63,197433,0
+NPB.US,D,20250813,000000,15.62,16.1,15.62,16.09,199457,0
+NPB.US,D,20250814,000000,16.105,16.35,15.98,16.35,220555,0
+NPB.US,D,20250815,000000,16.335,16.52,16.04,16.19,308312,0
+NPB.US,D,20250818,000000,16.21,16.585,16.172,16.24,294844,0
+NPB.US,D,20250819,000000,16.275,16.59,16.26,16.57,154976,0
+NPB.US,D,20250820,000000,16.54,16.65,16.41,16.62,165492,0
+NPB.US,D,20250821,000000,16.69,16.69,16.405,16.56,78200,0
+NPB.US,D,20250822,000000,16.53,17.37,16.51,17.17,285529,0
+NPB.US,D,20250825,000000,17.17,17.35,17.08,17.22,191178,0
+NPB.US,D,20250826,000000,17.3,17.74,17.22,17.72,251166,0
+NPB.US,D,20250827,000000,17.78,17.849,17.64,17.77,162829,0
+NPB.US,D,20250828,000000,17.73,17.94,17.39,17.7,133284,0
+NPB.US,D,20250829,000000,17.85,17.9,17.56,17.82,156465,0
+NPB.US,D,20250902,000000,17.625,18.09,17.44,18,265382,0
+NPB.US,D,20250903,000000,18.08,18.16,17.78,18.08,145469,0
+NPB.US,D,20250904,000000,18.12,18.7,18.09,18.44,124002,0
+NPB.US,D,20250905,000000,18.48,18.67,18.08,18.65,166463,0
+NPB.US,D,20250908,000000,18.75,18.78,17.54,18,256914,0
+NPB.US,D,20250909,000000,18.02,18.12,17.91,18.02,121428,0
+NPB.US,D,20250910,000000,18.02,18.15,17.99,18.13,72762,0
+NPB.US,D,20250911,000000,18.315,18.47,18.09,18.45,162735,0
+NPB.US,D,20250912,000000,18.4,18.46,17.8915,18.17,186499,0
+NPB.US,D,20250915,000000,18.39,18.52,17.79,18.52,213757,0
+NPB.US,D,20250916,000000,18.525,18.55,18.18,18.22,191499,0
+NPB.US,D,20250917,000000,18.185,18.735,18.15,18.31,255645,0
+NPB.US,D,20250918,000000,18.33,18.67,18.21,18.54,282122,0
+NPB.US,D,20250919,000000,18.54,18.855,18.04,18.48,375577,0
+NPB.US,D,20250922,000000,18.435,18.53,18.1,18.25,280677,0
+NPB.US,D,20250923,000000,18.255,18.56,18.03,18.21,253437,0
+NPB.US,D,20250924,000000,18.245,18.36,17.555,17.76,111188,0
+NPB.US,D,20250925,000000,17.485,17.89,17.485,17.7,70462,0
+NPB.US,D,20250926,000000,17.59,18.01,17.59,17.9,110533,0
+NPB.US,D,20250929,000000,17.81,17.94,17.14,17.19,56107,0
+NPB.US,D,20250930,000000,17.21,17.37,17.0041,17.08,123881,0
+NPB.US,D,20251001,000000,16.89,17.25,16.73,17.24,159791,0
+NPB.US,D,20251002,000000,17.1,17.4,17,17.39,97951,0
+NPB.US,D,20251003,000000,17.6,17.76,17.405,17.52,109618,0
+NPB.US,D,20251006,000000,17.14,17.97,17.14,17.85,75992,0
+NPB.US,D,20251007,000000,17.626,18.11,16.65,17.51,115035,0
+NPB.US,D,20251008,000000,17.64,18.05,17.4,17.56,81362,0
+NPB.US,D,20251009,000000,17.465,17.745,17.18,17.4,77812,0
+NPB.US,D,20251010,000000,17.37,17.5,16.58,16.65,115062,0
+NPB.US,D,20251013,000000,17,17.03,16.6,17.02,100315,0
+NPB.US,D,20251014,000000,16.97,17.8003,16.3,17.59,162868,0
+NPB.US,D,20251015,000000,17.54,17.67,17.23,17.41,73414,0
+NPB.US,D,20251016,000000,17.3,17.3,16.55,16.74,82409,0
+NPB.US,D,20251017,000000,16.57,17.625,16.375,16.7,165320,0
+NPB.US,D,20251020,000000,16.77,16.945,16.59,16.86,211252,0
+NPB.US,D,20251021,000000,17.18,17.18,16.82,16.85,143595,0
+NPB.US,D,20251022,000000,17.24,17.58,16.44,16.65,96411,0
+NPB.US,D,20251023,000000,16.525,16.61,16.13,16.51,100354,0
+NPB.US,D,20251024,000000,16.583,16.75,16.52,16.74,106617,0
+NPB.US,D,20251027,000000,16.65,16.81,16.48,16.55,92436,0
+NPB.US,D,20251028,000000,16.435,16.6,16.4,16.53,66449,0
+NPB.US,D,20251029,000000,15.9,16.6,15.7,15.85,170528,0
+NPB.US,D,20251030,000000,16.03,16.1658,15.92,16,72875,0
+NPB.US,D,20251031,000000,15.75,16.03,15.73,15.85,88901,0
+NPB.US,D,20251103,000000,15.8294,15.93,15.61,15.84,130213,0
+NPB.US,D,20251104,000000,15.6,15.865,15.42,15.79,167621,0
+NPB.US,D,20251105,000000,15.8,16.03,15.71,15.95,162344,0
+NPB.US,D,20251106,000000,15.855,15.97,15.6895,15.78,68245,0
+NPB.US,D,20251107,000000,15.45,15.87,15.45,15.85,72629,0
+NPB.US,D,20251110,000000,15.97,16.28,15.76,16.17,161467,0
+NPB.US,D,20251111,000000,16.055,16.31,16,16.3,129802,0
+NPB.US,D,20251112,000000,16.305,16.83,16.28,16.69,247679,0
+NPB.US,D,20251113,000000,16.6,16.6,16.385,16.5,134982,0
+NPB.US,D,20251114,000000,16.42,16.85,16.35,16.83,269129,0
+NPB.US,D,20251117,000000,16.5942,17.09,16.4,16.44,214811,0
+NPB.US,D,20251118,000000,16.49,16.49,15.87,15.94,91538,0
+NPB.US,D,20251119,000000,15.75,16.19,15.66,15.89,92939,0
+NPB.US,D,20251120,000000,15.9062,16.23,15.82,15.83,75129,0
+NPB.US,D,20251121,000000,16,16.5,15.83,16.38,156043,0
+NPB.US,D,20251124,000000,16.455,16.95,15.51,16.69,130656,0
+NPB.US,D,20251125,000000,16.82,17.35,16.02,17.31,153074,0
+NPB.US,D,20251126,000000,17.25,17.46,17.17,17.39,67471,0
+NPB.US,D,20251128,000000,17.39,17.6,16.86,17.44,73750,0
+NPB.US,D,20251201,000000,17.26,17.9,17.19,17.58,187462,0
+NPB.US,D,20251202,000000,17.61,18.13,17.55,17.68,140963,0
+NPB.US,D,20251203,000000,17.74,17.89,17.55,17.74,290038,0
+NPB.US,D,20251204,000000,17.57,17.87,17.54,17.59,196452,0
+NPB.US,D,20251205,000000,17.54,17.76,17.48,17.55,273254,0
+NPB.US,D,20251208,000000,17.585,17.7,17.31,17.54,139962,0
+NPB.US,D,20251209,000000,17.605,17.87,17.485,17.65,242234,0
+NPB.US,D,20251210,000000,17.5,17.8,17.46,17.58,509648,0
+NPB.US,D,20251211,000000,18.14,18.15,17.45,17.49,307899,0
+NPB.US,D,20251212,000000,17.4,17.57,17.27,17.44,377010,0
+NPB.US,D,20251215,000000,17.39,17.62,17.26,17.52,453038,0
+NPB.US,D,20251216,000000,17.47,17.65,17.23,17.26,470150,0
+NPB.US,D,20251217,000000,17.44,17.45,16.99,17.3,280315,0
+NPB.US,D,20251218,000000,17.43,18.03,17.415,17.67,601564,0
+NPB.US,D,20251219,000000,17.82,17.85,17,17,1562175,0
+NPB.US,D,20251222,000000,17.2294,17.79,17.13,17.66,345941,0
+NPB.US,D,20251223,000000,17.6,17.88,17.32,17.66,296021,0
+NPB.US,D,20251224,000000,17.55,17.66,16.8,17.5,119724,0
+NPB.US,D,20251226,000000,18.2,18.27,17.14,17.19,110480,0
+NPB.US,D,20251229,000000,17.13,17.2,16.83,16.99,171741,0
+NPB.US,D,20251230,000000,16.97,17.095,16.81,16.93,143107,0
+NPB.US,D,20251231,000000,16.795,17.005,16.7,16.78,136824,0
+NPB.US,D,20260102,000000,16.695,16.76,16.49,16.67,157662,0
+NPB.US,D,20260105,000000,16.795,17.365,16.61,17.16,331736,0
+NPB.US,D,20260106,000000,17.025,17.18,16.97,17.06,88565,0
+NPB.US,D,20260107,000000,16.9006,17.15,16.6366,17.14,172037,0
+NPB.US,D,20260108,000000,17.22,17.5322,17,17.4,227386,0
+NPB.US,D,20260109,000000,17.61,17.61,17.1,17.3,3268257,0
+NPB.US,D,20260112,000000,17.25,18.26,17.05,17.73,740160,0
+NPB.US,D,20260113,000000,17.78,17.93,17.6,17.82,166132,0
+NPB.US,D,20260114,000000,17.98,18.035,17.71,17.94,394585,0
+NPB.US,D,20260115,000000,17.99,18.8,17.92,18.67,269378,0
+NPB.US,D,20260116,000000,18.6,19.22,18.53,18.79,899153,0
+NPB.US,D,20260120,000000,18.68,18.68,17.99,18.06,709168,0
+NPB.US,D,20260121,000000,17.52,18.815,17.3,18.22,818170,0
+NPB.US,D,20260122,000000,18.59,19.4759,18.59,18.89,608323,0
+NPB.US,D,20260123,000000,18.81,18.9,18.12,18.12,407339,0
+NPB.US,D,20260126,000000,18.295,18.295,17.63,17.89,248676,0
+NPB.US,D,20260127,000000,17.985,18.15,17.825,17.9,270538,0
+NPB.US,D,20260128,000000,18.01,18.205,17.3,17.39,180422,0
+NPB.US,D,20260129,000000,17.42,17.715,17.17,17.52,389806,0
+NPB.US,D,20260130,000000,17.45,17.45,17.01,17.24,290315,0
+NPB.US,D,20260202,000000,17.24,18,17.235,17.77,430126,0
+NPB.US,D,20260203,000000,17.905,18,17.24,17.49,350000,0
+NPB.US,D,20260204,000000,17.34,17.78,17.33,17.4,177636,0
+NPB.US,D,20260205,000000,17.33,17.49,16.93,17.07,175204,0
+NPB.US,D,20260206,000000,17.32,17.445,17.1,17.23,300623,0
+NPB.US,D,20260209,000000,17.17,17.31,16.8,16.88,128476,0
+NPB.US,D,20260210,000000,16.81,17.43,16.77,17.3,204435,0
+NPB.US,D,20260211,000000,17.46,17.46,16.9,16.95,172654,0
+NPB.US,D,20260212,000000,17.15,17.36,16.715,17.36,246570,0
+NPB.US,D,20260213,000000,17.2925,17.88,17.12,17.59,313064,0
+NPB.US,D,20260217,000000,18.09,18.5,17.73,18.2,432823,0
+NPB.US,D,20260218,000000,18.155,18.19,17.715,17.8,226336,0
diff --git a/daily/us/nyse stocks/2/npv.us.txt b/daily/us/nyse stocks/2/npv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8eba5414be205dd1a869f765abb2238c6618a91e
--- /dev/null
+++ b/daily/us/nyse stocks/2/npv.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPV.US,D,20050225,000000,10.4633,10.4682,10.4148,10.4564,4402.9769084545,0
+NPV.US,D,20050228,000000,10.4791,10.495,10.4514,10.495,3600.0454281346,0
+NPV.US,D,20050301,000000,10.495,10.495,10.4257,10.4514,5374.7869243077,0
+NPV.US,D,20050302,000000,10.4445,10.5523,10.4445,10.5454,1953.7325188641,0
+NPV.US,D,20050303,000000,10.4257,10.5849,10.4257,10.5849,7333.5756867506,0
+NPV.US,D,20050304,000000,10.6512,10.6512,10.5029,10.5088,4071.2873296826,0
+NPV.US,D,20050308,000000,10.4682,10.4682,10.4682,10.4682,2442.1656485801,0
+NPV.US,D,20050309,000000,10.4386,10.4445,10.4257,10.4317,4243.1996113632,0
+NPV.US,D,20050310,000000,10.5573,10.5621,10.4257,10.5621,11250.14196292,0
+NPV.US,D,20050311,000000,10.5621,10.6215,10.5621,10.6215,3918.5887736015,0
+NPV.US,D,20050314,000000,10.5454,10.5454,10.4386,10.4386,2768.7989837732,0
+NPV.US,D,20050315,000000,10.5384,10.5454,10.4386,10.5088,10918.452384148,0
+NPV.US,D,20050316,000000,10.5621,10.5621,10.4445,10.4445,1779.797739752,0
+NPV.US,D,20050317,000000,10.3842,10.399,10.2714,10.2714,5707.4877517955,0
+NPV.US,D,20050318,000000,10.2191,10.2586,10.1815,10.2586,3094.4210702505,0
+NPV.US,D,20050321,000000,10.2249,10.2249,10.1439,10.2191,6518.5092218415,0
+NPV.US,D,20050322,000000,10.1578,10.2913,10.0815,10.2191,10918.452384148,0
+NPV.US,D,20050323,000000,10.2102,10.2526,9.97381,9.98069,18592.818888113,0
+NPV.US,D,20050324,000000,9.91843,9.94714,9.86107,9.88679,11902.397384592,0
+NPV.US,D,20050328,000000,9.91843,9.94018,9.88679,9.88679,3415.9981618648,0
+NPV.US,D,20050329,000000,9.91349,9.97381,9.88679,9.97381,4243.1996113632,0
+NPV.US,D,20050330,000000,9.89372,9.91349,9.88679,9.88679,5544.6767085568,0
+NPV.US,D,20050331,000000,9.93422,9.94714,9.86107,9.86997,19731.484942069,0
+NPV.US,D,20050401,000000,9.86997,9.90854,9.82745,9.82745,9947.6536170113,0
+NPV.US,D,20050404,000000,9.82745,9.82745,9.71967,9.71967,10266.196962479,0
+NPV.US,D,20050405,000000,9.73846,9.82745,9.73846,9.82745,11250.14196292,0
+NPV.US,D,20050406,000000,9.88679,9.94714,9.7968,9.82745,4726.5764975003,0
+NPV.US,D,20050407,000000,9.7968,9.91843,9.79086,9.85514,7009.9760977048,0
+NPV.US,D,20050408,000000,9.94018,9.94018,9.86107,9.86107,1779.797739752,0
+NPV.US,D,20050411,000000,9.8769,9.97381,9.80867,9.80867,6845.1425570346,0
+NPV.US,D,20050412,000000,9.92437,9.92437,9.82151,9.82745,8476.2867355686,0
+NPV.US,D,20050413,000000,9.79086,9.92437,9.79086,9.86107,7009.9760977048,0
+NPV.US,D,20050414,000000,9.70681,9.86107,9.70681,9.82745,11411.941757443,0
+NPV.US,D,20050415,000000,9.7256,9.82745,9.71274,9.75131,19561.595157819,0
+NPV.US,D,20050418,000000,9.76416,9.86701,9.76416,9.86107,1953.7325188641,0
+NPV.US,D,20050419,000000,9.74538,9.9521,9.74538,9.91843,8644.1540223862,0
+NPV.US,D,20050420,000000,9.88679,9.88679,9.80372,9.82745,6037.1548331358,0
+NPV.US,D,20050421,000000,9.82745,9.82745,9.82745,9.82745,1638.2229195444,0
+NPV.US,D,20050422,000000,9.74538,9.84229,9.73846,9.83438,4898.488779181,0
+NPV.US,D,20050425,000000,9.83438,9.86701,9.779,9.84229,10266.196962479,0
+NPV.US,D,20050426,000000,9.78493,9.84229,9.71274,9.71967,12875.21864916,0
+NPV.US,D,20050427,000000,9.78493,9.94714,9.71274,9.84229,30807.692125876,0
+NPV.US,D,20050428,000000,9.83438,9.90854,9.74538,9.80372,16143.574498523,0
+NPV.US,D,20050429,000000,9.88185,9.88679,9.80372,9.83438,11411.941757443,0
+NPV.US,D,20050502,000000,9.91349,10.0341,9.8146,9.89964,17602.806395376,0
+NPV.US,D,20050503,000000,9.90854,9.94018,9.89964,9.92437,2768.7989837732,0
+NPV.US,D,20050504,000000,9.94018,9.94714,9.94018,9.94714,1311.5895843513,0
+NPV.US,D,20050505,000000,9.9521,10.1222,9.94018,10.1024,19401.817860728,0
+NPV.US,D,20050506,000000,10.1024,10.1093,9.99563,10.0024,3271.38959551,0
+NPV.US,D,20050509,000000,9.86701,10.0756,9.86701,9.86701,10442.154239022,0
+NPV.US,D,20050510,000000,9.94714,10.1093,9.86701,10.1093,9453.1529950007,0
+NPV.US,D,20050511,000000,10.131,10.2389,10.131,10.2191,9453.1529950007,0
+NPV.US,D,20050512,000000,10.2191,10.2389,10.1578,10.2389,3600.0454281346,0
+NPV.US,D,20050513,000000,10.2389,10.2389,10.2249,10.2389,9294.3869466251,0
+NPV.US,D,20050516,000000,10.2526,10.316,10.2319,10.316,4071.2873296826,0
+NPV.US,D,20050517,000000,10.2586,10.4445,10.2487,10.4445,10768.787574215,0
+NPV.US,D,20050518,000000,10.4317,10.5029,10.4317,10.5029,1953.7325188641,0
+NPV.US,D,20050519,000000,10.5088,10.5849,10.5088,10.5849,2281.3771027729,0
+NPV.US,D,20050520,000000,10.581,10.581,10.495,10.581,9947.6536170113,0
+NPV.US,D,20050523,000000,10.4682,10.5849,10.4633,10.581,15972.673465557,0
+NPV.US,D,20050524,000000,10.581,10.7214,10.5751,10.7214,6192.8871353641,0
+NPV.US,D,20050525,000000,10.5157,10.5207,10.3367,10.399,18096.295768671,0
+NPV.US,D,20050526,000000,10.399,10.5325,10.2982,10.2982,10918.452384148,0
+NPV.US,D,20050527,000000,10.3041,10.3673,10.3041,10.3673,2281.3771027729,0
+NPV.US,D,20050531,000000,10.399,10.6403,10.399,10.5157,17451.119088011,0
+NPV.US,D,20050601,000000,10.5751,10.7214,10.5325,10.5325,14348.608028035,0
+NPV.US,D,20050602,000000,10.5918,10.6512,10.5918,10.6512,983.94500044241,0
+NPV.US,D,20050603,000000,10.6048,10.7214,10.6048,10.7214,3271.38959551,0
+NPV.US,D,20050606,000000,10.758,10.7767,10.7342,10.7342,3094.4210702505,0
+NPV.US,D,20050607,000000,10.7511,10.7767,10.7342,10.7342,6192.8871353641,0
+NPV.US,D,20050608,000000,10.7342,10.7412,10.7342,10.7412,807.98772389875,0
+NPV.US,D,20050609,000000,10.7342,10.7639,10.7342,10.7639,9294.3869466251,0
+NPV.US,D,20050610,000000,10.7214,10.7639,10.7214,10.7639,1953.7325188641,0
+NPV.US,D,20050613,000000,10.8678,10.8678,10.6917,10.6917,16796.841168908,0
+NPV.US,D,20050615,000000,10.6917,10.7472,10.6048,10.6116,7825.0425626139,0
+NPV.US,D,20050616,000000,10.5454,10.5454,10.3673,10.3673,11250.14196292,0
+NPV.US,D,20050617,000000,10.3625,10.3625,10.3625,10.3625,323.5995890458,0
+NPV.US,D,20050620,000000,10.4257,10.4257,10.2526,10.2913,19888.228493012,0
+NPV.US,D,20050621,000000,10.3496,10.3673,10.3041,10.3673,3094.4210702505,0
+NPV.US,D,20050622,000000,10.4148,10.4148,10.2843,10.41,14022.985941557,0
+NPV.US,D,20050623,000000,10.2793,10.3673,10.2793,10.3229,7333.5756867506,0
+NPV.US,D,20050624,000000,10.399,10.399,10.3308,10.3308,2604.9766918187,0
+NPV.US,D,20050627,000000,10.3367,10.3901,10.3308,10.3901,3271.38959551,0
+NPV.US,D,20050628,000000,10.2714,10.3625,10.2714,10.3625,12875.21864916,0
+NPV.US,D,20050629,000000,10.3733,10.3783,10.3229,10.3673,4726.5764975003,0
+NPV.US,D,20050630,000000,10.399,10.4317,10.309,10.4317,4565.7879516932,0
+NPV.US,D,20050701,000000,10.4386,10.7214,10.4386,10.665,14503.329081547,0
+NPV.US,D,20050705,000000,10.7214,10.7214,10.6334,10.6334,13688.262616638,0
+NPV.US,D,20050706,000000,10.671,10.7511,10.5207,10.6472,22663.09496908,0
+NPV.US,D,20050707,000000,10.5454,10.6215,10.5384,10.5384,3738.5865021949,0
+NPV.US,D,20050708,000000,10.5454,10.6917,10.5454,10.6917,1779.797739752,0
+NPV.US,D,20050711,000000,10.8144,10.847,10.7827,10.7827,5222.0883682268,0
+NPV.US,D,20050712,000000,10.7896,10.7896,10.665,10.665,7009.9760977048,0
+NPV.US,D,20050713,000000,10.6166,10.6166,10.399,10.399,8803.9313194775,0
+NPV.US,D,20050714,000000,10.4257,10.4257,10.3041,10.3041,10442.154239022,0
+NPV.US,D,20050715,000000,10.2843,10.2913,10.1962,10.1962,7009.9760977048,0
+NPV.US,D,20050718,000000,10.2447,10.2447,10.2042,10.2042,9453.1529950007,0
+NPV.US,D,20050719,000000,10.2447,10.2447,10.1379,10.1439,8476.2867355686,0
+NPV.US,D,20050720,000000,10.2319,10.2319,10.131,10.1617,21519.372671546,0
+NPV.US,D,20050721,000000,10.1024,10.131,10.0341,10.0341,5374.7869243077,0
+NPV.US,D,20050722,000000,10.0341,10.0341,9.91349,9.97381,16300.318049467,0
+NPV.US,D,20050725,000000,10.0094,10.0094,9.91349,9.95696,58532.086917376,0
+NPV.US,D,20050726,000000,9.94714,10.0341,9.94714,10.0094,57392.409614705,0
+NPV.US,D,20050727,000000,10.0341,10.0668,9.94018,9.99563,6192.8871353641,0
+NPV.US,D,20050728,000000,10.0529,10.0925,10.0391,10.0925,5863.2200540238,0
+NPV.US,D,20050729,000000,10.131,10.1815,10.0391,10.1815,11735.541346489,0
+NPV.US,D,20050801,000000,10.2102,10.2447,10.0865,10.0975,7987.8536058526,0
+NPV.US,D,20050802,000000,10.1498,10.1755,10.0668,10.0815,12550.607811398,0
+NPV.US,D,20050803,000000,10.0529,10.1755,10.0154,10.0154,12227.008222352,0
+NPV.US,D,20050804,000000,10.0094,10.131,10.0094,10.048,17933.484725432,0
+NPV.US,D,20050805,000000,10.0865,10.131,10.0865,10.0865,6192.8871353641,0
+NPV.US,D,20050808,000000,10.0925,10.0925,10.0925,10.0925,323.5995890458,0
+NPV.US,D,20050809,000000,10.0391,10.1439,10.0391,10.0815,7825.0425626139,0
+NPV.US,D,20050810,000000,10.048,10.1142,10.048,10.1024,7497.397978705,0
+NPV.US,D,20050811,000000,10.0094,10.0154,9.94714,9.99563,7661.2202706595,0
+NPV.US,D,20050812,000000,9.96192,10.131,9.96192,10.0391,3738.5865021949,0
+NPV.US,D,20050815,000000,10.0341,10.0341,10.0341,10.0341,142.58606892331,0
+NPV.US,D,20050816,000000,10.1093,10.1093,10.0281,10.0588,5707.4877517955,0
+NPV.US,D,20050817,000000,10.0391,10.0391,9.86997,9.88185,20535.427671104,0
+NPV.US,D,20050818,000000,9.88679,9.99563,9.88679,9.97381,3094.4210702505,0
+NPV.US,D,20050819,000000,9.86107,9.96192,9.86107,9.92437,12227.008222352,0
+NPV.US,D,20050822,000000,9.85514,9.93422,9.80867,9.91843,13042.074687262,0
+NPV.US,D,20050823,000000,9.91843,9.94714,9.86701,9.94714,17451.119088011,0
+NPV.US,D,20050824,000000,9.98766,10.0341,9.98069,10.0341,7170.764643512,0
+NPV.US,D,20050825,000000,10.0094,10.0925,10.0094,10.0925,2768.7989837732,0
+NPV.US,D,20050826,000000,10.1222,10.2447,10.1222,10.2447,5863.2200540238,0
+NPV.US,D,20050829,000000,10.2714,10.4257,10.2714,10.4207,2604.9766918187,0
+NPV.US,D,20050830,000000,10.4257,10.4257,10.2487,10.2586,3918.5887736015,0
+NPV.US,D,20050831,000000,10.399,10.399,10.2982,10.2982,8970.7873575792,0
+NPV.US,D,20050901,000000,10.3625,10.3625,10.2526,10.2526,2604.9766918187,0
+NPV.US,D,20050902,000000,10.3041,10.399,10.3041,10.3901,2281.3771027729,0
+NPV.US,D,20050906,000000,10.3565,10.4445,10.2714,10.3673,7333.5756867506,0
+NPV.US,D,20050907,000000,10.2793,10.2793,10.2793,10.2793,4898.488779181,0
+NPV.US,D,20050908,000000,10.3041,10.4732,10.3041,10.4564,8150.6646490913,0
+NPV.US,D,20050909,000000,10.2793,10.3783,10.2793,10.3783,9947.6536170113,0
+NPV.US,D,20050912,000000,10.4257,10.4564,10.3367,10.4445,8476.2867355686,0
+NPV.US,D,20050913,000000,10.2793,10.4207,10.2714,10.4207,5863.2200540238,0
+NPV.US,D,20050914,000000,10.3041,10.4514,10.3041,10.4445,5863.2200540238,0
+NPV.US,D,20050915,000000,10.4564,10.4682,10.4564,10.4633,5544.6767085568,0
+NPV.US,D,20050916,000000,10.4514,10.4514,10.4257,10.4257,3094.4210702505,0
+NPV.US,D,20050919,000000,10.3367,10.3367,10.3367,10.3367,1311.5895843513,0
+NPV.US,D,20050920,000000,10.399,10.399,10.3041,10.3041,1458.2206481377,0
+NPV.US,D,20050921,000000,10.2447,10.2447,10.2447,10.2447,478.32064255833,0
+NPV.US,D,20050922,000000,10.1962,10.1962,10.1142,10.1578,3415.9981618648,0
+NPV.US,D,20050923,000000,10.1845,10.1845,10.0024,10.0024,7170.764643512,0
+NPV.US,D,20050926,000000,9.99563,9.99563,9.84229,9.90854,12227.008222352,0
+NPV.US,D,20050927,000000,9.93422,9.93422,9.8769,9.89964,2768.7989837732,0
+NPV.US,D,20050928,000000,9.92437,10.1142,9.86107,10.1142,9618.9977843867,0
+NPV.US,D,20050929,000000,10.131,10.131,10.131,10.131,1638.2229195444,0
+NPV.US,D,20050930,000000,10.1845,10.3367,10.1845,10.1845,8644.1540223862,0
+NPV.US,D,20051003,000000,10.2714,10.399,10.2714,10.399,13538.597806704,0
+NPV.US,D,20051004,000000,10.399,10.399,10.3041,10.3367,5544.6767085568,0
+NPV.US,D,20051005,000000,10.399,10.4386,10.3308,10.4386,2768.7989837732,0
+NPV.US,D,20051006,000000,10.3783,10.5088,10.3783,10.4514,3600.0454281346,0
+NPV.US,D,20051007,000000,10.5157,10.6917,10.5157,10.5454,6192.8871353641,0
+NPV.US,D,20051010,000000,10.4514,10.4564,10.3673,10.4514,8644.1540223862,0
+NPV.US,D,20051011,000000,10.5157,10.6561,10.5157,10.6561,6037.1548331358,0
+NPV.US,D,20051012,000000,10.7214,10.7214,10.6048,10.6512,1779.797739752,0
+NPV.US,D,20051013,000000,10.5751,10.5751,10.4791,10.4791,1133.6098103761,0
+NPV.US,D,20051014,000000,10.4791,10.4791,10.4791,10.4791,1638.2229195444,0
+NPV.US,D,20051017,000000,10.4732,10.4732,10.4682,10.4682,1779.797739752,0
+NPV.US,D,20051018,000000,10.4791,10.5454,10.4791,10.5454,2768.7989837732,0
+NPV.US,D,20051019,000000,10.4791,10.4791,10.4445,10.4445,2939.700016738,0
+NPV.US,D,20051020,000000,10.3229,10.3229,10.131,10.1676,18260.118060625,0
+NPV.US,D,20051021,000000,10.1845,10.2389,10.1845,10.2389,6518.5092218415,0
+NPV.US,D,20051024,000000,10.1755,10.2913,10.1755,10.1815,9132.5871521021,0
+NPV.US,D,20051025,000000,10.2982,10.3041,10.2191,10.2714,8803.9313194775,0
+NPV.US,D,20051026,000000,10.2487,10.2487,10.131,10.131,2281.3771027729,0
+NPV.US,D,20051027,000000,10.2487,10.3625,10.1845,10.1962,15159.62949808,0
+NPV.US,D,20051028,000000,10.2447,10.2447,10.1845,10.1845,7009.9760977048,0
+NPV.US,D,20051031,000000,10.2447,10.2447,9.98069,10.1142,16143.574498523,0
+NPV.US,D,20051101,000000,10.1222,10.1222,10.0588,10.0975,1953.7325188641,0
+NPV.US,D,20051102,000000,10.1222,10.1222,9.91843,9.91843,11902.397384592,0
+NPV.US,D,20051103,000000,9.97381,10.1222,9.97381,10.1222,8150.6646490913,0
+NPV.US,D,20051104,000000,9.99563,10.0975,9.93422,10.0094,12875.21864916,0
+NPV.US,D,20051107,000000,10.1093,10.1676,10.1024,10.1024,8970.7873575792,0
+NPV.US,D,20051108,000000,10.1617,10.1755,10.0213,10.0213,8315.4981897615,0
+NPV.US,D,20051109,000000,10.0094,10.131,10.0094,10.0213,4243.1996113632,0
+NPV.US,D,20051110,000000,9.98069,10.0529,9.96192,9.96192,8970.7873575792,0
+NPV.US,D,20051111,000000,9.96192,10.0341,9.96192,10.0341,17768.651184762,0
+NPV.US,D,20051114,000000,9.97381,9.98069,9.91843,9.91843,6845.1425570346,0
+NPV.US,D,20051115,000000,9.88185,9.88185,9.82745,9.82745,10117.54340126,0
+NPV.US,D,20051116,000000,9.82745,9.88679,9.79086,9.79086,8150.6646490913,0
+NPV.US,D,20051117,000000,9.82745,9.82745,9.80867,9.8146,3271.38959551,0
+NPV.US,D,20051118,000000,9.80867,9.80867,9.68111,9.80372,11735.541346489,0
+NPV.US,D,20051121,000000,9.73846,9.73846,9.51892,9.61781,24133.450601808,0
+NPV.US,D,20051122,000000,9.5654,9.64846,9.5654,9.59705,11571.719054535,0
+NPV.US,D,20051123,000000,9.59705,9.62374,9.4507,9.53277,20863.072255012,0
+NPV.US,D,20051125,000000,9.60396,9.60396,9.60396,9.60396,2768.7989837732,0
+NPV.US,D,20051128,000000,9.61781,9.61781,9.53277,9.601,10117.54340126,0
+NPV.US,D,20051129,000000,9.59705,9.64155,9.48233,9.64155,43041.77908924,0
+NPV.US,D,20051130,000000,9.66923,9.66923,9.57034,9.59705,11735.541346489,0
+NPV.US,D,20051201,000000,9.61781,9.69495,9.46948,9.69495,27228.882920774,0
+NPV.US,D,20051202,000000,9.68901,9.76416,9.61781,9.73351,9132.5871521021,0
+NPV.US,D,20051205,000000,9.73846,9.73846,9.65836,9.73351,6692.4440009536,0
+NPV.US,D,20051206,000000,9.64846,9.69989,9.64846,9.69989,5048.1535891146,0
+NPV.US,D,20051207,000000,9.64846,9.68111,9.53277,9.57034,21519.372671546,0
+NPV.US,D,20051208,000000,9.59012,9.59012,9.59012,9.59012,142.58606892331,0
+NPV.US,D,20051209,000000,9.37662,9.53869,9.37662,9.53869,21037.007034125,0
+NPV.US,D,20051212,000000,9.5654,9.65836,9.5031,9.62968,5863.2200540238,0
+NPV.US,D,20051213,000000,9.601,9.61187,9.53869,9.55847,7987.8536058526,0
+NPV.US,D,20051214,000000,9.55847,9.61781,9.46552,9.46552,14186.808233512,0
+NPV.US,D,20051215,000000,9.46552,9.58518,9.46552,9.57034,7009.9760977048,0
+NPV.US,D,20051216,000000,9.62968,9.62968,9.46552,9.53277,7825.0425626139,0
+NPV.US,D,20051219,000000,9.52585,9.52585,9.3963,9.3963,13538.597806704,0
+NPV.US,D,20051220,000000,9.51892,9.51892,9.2013,9.20713,49719.054359457,0
+NPV.US,D,20051221,000000,9.34122,9.34122,9.20713,9.20713,7987.8536058526,0
+NPV.US,D,20051222,000000,9.26192,9.30721,9.20713,9.22958,22339.495380033,0
+NPV.US,D,20051223,000000,9.31215,9.31215,9.22958,9.30128,13207.919476647,0
+NPV.US,D,20051227,000000,9.25628,9.52585,9.19665,9.52585,20390.819104749,0
+NPV.US,D,20051228,000000,9.55847,9.59012,9.43289,9.55847,22011.850796125,0
+NPV.US,D,20051229,000000,9.59012,9.64846,9.49519,9.61781,39621.735932511,0
+NPV.US,D,20051230,000000,9.73846,9.76416,9.61781,9.65836,18420.906606433,0
+NPV.US,D,20060103,000000,9.67517,9.73351,9.65836,9.66429,3738.5865021949,0
+NPV.US,D,20060104,000000,9.61781,9.78493,9.58518,9.78493,13538.597806704,0
+NPV.US,D,20060105,000000,9.82745,9.82745,9.62968,9.63561,7009.9760977048,0
+NPV.US,D,20060106,000000,9.61781,9.62374,9.59012,9.59012,8803.9313194775,0
+NPV.US,D,20060109,000000,9.62968,9.77307,9.62968,9.75824,3600.0454281346,0
+NPV.US,D,20060110,000000,9.73351,9.73351,9.62374,9.73351,12390.830514307,0
+NPV.US,D,20060111,000000,9.65836,9.65836,9.3963,9.43289,18420.906606433,0
+NPV.US,D,20060112,000000,9.50804,9.52585,9.35398,9.52585,7497.397978705,0
+NPV.US,D,20060113,000000,9.52585,9.55847,9.52585,9.53277,2442.1656485801,0
+NPV.US,D,20060117,000000,9.52585,9.54365,9.44575,9.54365,7333.5756867506,0
+NPV.US,D,20060118,000000,9.55847,9.55847,9.55057,9.55057,2442.1656485801,0
+NPV.US,D,20060119,000000,9.61187,9.70681,9.59705,9.70681,9132.5871521021,0
+NPV.US,D,20060120,000000,9.68111,9.68111,9.61781,9.67517,983.94500044241,0
+NPV.US,D,20060123,000000,9.61781,9.64846,9.52585,9.59012,6845.1425570346,0
+NPV.US,D,20060124,000000,9.64846,9.76416,9.64846,9.73846,13207.919476647,0
+NPV.US,D,20060125,000000,9.7968,9.84229,9.77307,9.84229,4402.9769084545,0
+NPV.US,D,20060126,000000,9.91843,9.91843,9.91843,9.91843,4071.2873296826,0
+NPV.US,D,20060127,000000,9.86997,9.97381,9.86997,9.97381,5048.1535891146,0
+NPV.US,D,20060130,000000,9.88679,9.94714,9.61781,9.73846,17451.119088011,0
+NPV.US,D,20060131,000000,9.78493,9.82151,9.61781,9.61781,9132.5871521021,0
+NPV.US,D,20060201,000000,9.67517,9.73846,9.55847,9.55847,15814.918665898,0
+NPV.US,D,20060202,000000,9.61781,9.64846,9.47542,9.53277,15483.229087126,0
+NPV.US,D,20060203,000000,9.49519,9.51398,9.43289,9.43883,14186.808233512,0
+NPV.US,D,20060206,000000,9.49519,9.49519,9.37662,9.37662,7987.8536058526,0
+NPV.US,D,20060207,000000,9.4507,9.45761,9.35398,9.41509,20062.163272125,0
+NPV.US,D,20060208,000000,9.37069,9.46552,9.34122,9.40224,11571.719054535,0
+NPV.US,D,20060209,000000,9.46552,9.5031,9.40224,9.5031,4898.488779181,0
+NPV.US,D,20060210,000000,9.40817,9.53277,9.31809,9.52585,15323.451790035,0
+NPV.US,D,20060213,000000,9.46948,9.53277,9.46948,9.53277,6192.8871353641,0
+NPV.US,D,20060214,000000,9.49519,9.73846,9.49519,9.64846,7987.8536058526,0
+NPV.US,D,20060215,000000,9.53277,9.7256,9.53277,9.7256,3271.38959551,0
+NPV.US,D,20060216,000000,9.58518,9.73846,9.58518,9.73846,2442.1656485801,0
+NPV.US,D,20060217,000000,9.77307,9.83438,9.46948,9.46948,18420.906606433,0
+NPV.US,D,20060221,000000,9.51398,9.61187,9.51398,9.59705,10117.54340126,0
+NPV.US,D,20060222,000000,9.53277,9.53277,9.53277,9.53277,983.94500044241,0
+NPV.US,D,20060223,000000,9.60396,9.68901,9.59012,9.64846,8970.7873575792,0
+NPV.US,D,20060224,000000,9.68901,9.82745,9.68901,9.78493,4071.2873296826,0
+NPV.US,D,20060227,000000,9.73846,9.82151,9.67517,9.76416,9781.8088276253,0
+NPV.US,D,20060228,000000,9.67517,9.91843,9.67517,9.91843,11902.397384592,0
+NPV.US,D,20060301,000000,9.92437,9.97381,9.91843,9.97381,6845.1425570346,0
+NPV.US,D,20060302,000000,9.96883,9.97381,9.86107,9.86107,6692.4440009536,0
+NPV.US,D,20060303,000000,9.96192,9.96192,9.55847,9.55847,5544.6767085568,0
+NPV.US,D,20060306,000000,9.57034,9.58518,9.57034,9.57727,983.94500044241,0
+NPV.US,D,20060307,000000,9.35695,9.59012,9.26192,9.50804,55921.042733263,0
+NPV.US,D,20060308,000000,9.38938,9.48826,9.31215,9.31215,9781.8088276253,0
+NPV.US,D,20060309,000000,9.30128,9.34122,9.30128,9.34122,6845.1425570346,0
+NPV.US,D,20060310,000000,9.42597,9.52585,9.42597,9.52585,11571.719054535,0
+NPV.US,D,20060313,000000,9.58518,9.66923,9.50804,9.52585,10117.54340126,0
+NPV.US,D,20060314,000000,9.73351,9.76416,9.67517,9.76416,7497.397978705,0
+NPV.US,D,20060315,000000,9.67517,9.82151,9.61781,9.79086,14348.608028035,0
+NPV.US,D,20060316,000000,9.79086,9.79086,9.59012,9.78493,9781.8088276253,0
+NPV.US,D,20060317,000000,9.7968,9.84822,9.59012,9.67517,9132.5871521021,0
+NPV.US,D,20060320,000000,9.59012,9.59012,9.59012,9.59012,478.32064255833,0
+NPV.US,D,20060321,000000,9.67517,9.75824,9.67517,9.75824,3094.4210702505,0
+NPV.US,D,20060322,000000,9.64155,9.70681,9.38938,9.3963,14348.608028035,0
+NPV.US,D,20060323,000000,9.43289,9.43289,9.37069,9.37069,9781.8088276253,0
+NPV.US,D,20060324,000000,9.37069,9.37069,9.37069,9.37069,2939.700016738,0
+NPV.US,D,20060327,000000,9.37069,9.37069,9.31809,9.31809,3094.4210702505,0
+NPV.US,D,20060328,000000,9.35398,9.37069,9.35398,9.37069,10442.154239022,0
+NPV.US,D,20060329,000000,9.37069,9.37069,9.31809,9.31809,8803.9313194775,0
+NPV.US,D,20060330,000000,9.34122,9.34122,9.31215,9.31809,8803.9313194775,0
+NPV.US,D,20060331,000000,9.33628,9.33628,9.32579,9.33628,1311.5895843513,0
+NPV.US,D,20060403,000000,9.33628,9.36278,9.22385,9.23422,25269.082909614,0
+NPV.US,D,20060404,000000,9.27566,9.37069,9.22958,9.37069,6692.4440009536,0
+NPV.US,D,20060405,000000,9.22958,9.48826,9.22958,9.40224,9618.9977843867,0
+NPV.US,D,20060406,000000,9.37069,9.37069,9.25628,9.35695,7333.5756867506,0
+NPV.US,D,20060407,000000,9.37069,9.37069,9.14137,9.18893,17451.119088011,0
+NPV.US,D,20060410,000000,9.19665,9.28772,9.16668,9.28772,5707.4877517955,0
+NPV.US,D,20060411,000000,9.13276,9.2013,9.11942,9.13276,8150.6646490913,0
+NPV.US,D,20060412,000000,9.13276,9.15384,9.0421,9.0421,23483.217677568,0
+NPV.US,D,20060413,000000,9.00935,9.10064,9.00935,9.10064,11902.397384592,0
+NPV.US,D,20060417,000000,9.07136,9.10064,9.00935,9.00935,15972.673465557,0
+NPV.US,D,20060418,000000,9.11942,9.25628,9.11942,9.2013,9294.3869466251,0
+NPV.US,D,20060419,000000,9.29445,9.30721,9.24214,9.24214,7333.5756867506,0
+NPV.US,D,20060420,000000,9.10064,9.31809,9.10064,9.23422,14348.608028035,0
+NPV.US,D,20060421,000000,9.31215,9.40224,9.31215,9.37069,8476.2867355686,0
+NPV.US,D,20060424,000000,9.22385,9.40817,9.22385,9.31215,16630.996379523,0
+NPV.US,D,20060425,000000,9.36278,9.49519,9.31215,9.43289,9453.1529950007,0
+NPV.US,D,20060426,000000,9.46552,9.59012,9.4507,9.52585,8315.4981897615,0
+NPV.US,D,20060427,000000,9.43289,9.67517,9.37069,9.46552,12875.21864916,0
+NPV.US,D,20060428,000000,9.34122,9.46948,9.24214,9.25628,15323.451790035,0
+NPV.US,D,20060501,000000,9.31215,9.37662,9.29445,9.37662,3918.5887736015,0
+NPV.US,D,20060502,000000,9.37069,9.601,9.31215,9.601,11250.14196292,0
+NPV.US,D,20060503,000000,9.61781,9.61781,9.46552,9.54365,9453.1529950007,0
+NPV.US,D,20060504,000000,9.47542,9.60396,9.19665,9.28772,15483.229087126,0
+NPV.US,D,20060505,000000,9.37069,9.38345,9.29445,9.30128,3738.5865021949,0
+NPV.US,D,20060508,000000,9.37069,9.37069,9.0852,9.13276,22987.705806842,0
+NPV.US,D,20060509,000000,9.10775,9.24906,9.10775,9.18893,4071.2873296826,0
+NPV.US,D,20060510,000000,9.13276,9.1472,9.0852,9.14137,11735.541346489,0
+NPV.US,D,20060511,000000,9.07699,9.10064,9.01549,9.01549,11250.14196292,0
+NPV.US,D,20060512,000000,9.05801,9.06492,9.00935,9.06492,1133.6098103761,0
+NPV.US,D,20060515,000000,9.06492,9.14137,8.89653,9.14137,43368.412424433,0
+NPV.US,D,20060516,000000,9.17232,9.19665,9.1472,9.1472,5863.2200540238,0
+NPV.US,D,20060517,000000,9.15384,9.19665,9.00935,9.00935,11091.375914545,0
+NPV.US,D,20060518,000000,9.07136,9.16668,9.07136,9.16668,12875.21864916,0
+NPV.US,D,20060519,000000,9.10064,9.16668,8.99264,9.05801,5707.4877517955,0
+NPV.US,D,20060522,000000,9.11942,9.11942,8.95745,9.02232,12721.508844363,0
+NPV.US,D,20060523,000000,8.96386,9.03655,8.96386,8.98177,10592.830297671,0
+NPV.US,D,20060524,000000,8.98177,9.16668,8.98177,9.13276,11091.375914545,0
+NPV.US,D,20060525,000000,9.08136,9.13276,9.07136,9.13276,2939.700016738,0
+NPV.US,D,20060526,000000,9.12615,9.18893,9.12615,9.18893,3918.5887736015,0
+NPV.US,D,20060530,000000,9.17232,9.17232,8.91927,9.10064,31133.314212354,0
+NPV.US,D,20060531,000000,9.14137,9.17232,9.01549,9.01549,20390.819104749,0
+NPV.US,D,20060601,000000,9.16668,9.16668,9.02232,9.07136,12390.830514307,0
+NPV.US,D,20060602,000000,9.07136,9.07136,9.07136,9.07136,13861.186147034,0
+NPV.US,D,20060605,000000,9.02232,9.12615,8.95745,8.95745,35708.203402489,0
+NPV.US,D,20060606,000000,9.03655,9.03655,8.96386,8.97059,6692.4440009536,0
+NPV.US,D,20060607,000000,8.97059,9.03655,8.97059,8.97059,8803.9313194775,0
+NPV.US,D,20060608,000000,8.95745,9.08136,8.95745,8.96386,17451.119088011,0
+NPV.US,D,20060609,000000,9.0421,9.06492,8.97723,8.97723,13207.919476647,0
+NPV.US,D,20060612,000000,9.04674,9.04674,8.99621,8.99621,2117.5548108185,0
+NPV.US,D,20060613,000000,8.99621,8.99621,8.88031,8.88031,5863.2200540238,0
+NPV.US,D,20060614,000000,8.94518,8.94518,8.79082,8.79082,10768.787574215,0
+NPV.US,D,20060615,000000,8.82711,8.82711,8.77876,8.77876,6361.7656708974,0
+NPV.US,D,20060616,000000,8.73475,8.81939,8.73475,8.76817,8803.9313194775,0
+NPV.US,D,20060619,000000,8.77361,8.80851,8.71734,8.77361,10918.452384148,0
+NPV.US,D,20060620,000000,8.73475,8.79082,8.72832,8.79082,6845.1425570346,0
+NPV.US,D,20060621,000000,8.72832,8.79635,8.70982,8.77361,6192.8871353641,0
+NPV.US,D,20060622,000000,8.78458,8.90365,8.69618,8.69618,18420.906606433,0
+NPV.US,D,20060623,000000,8.69618,8.77361,8.61143,8.61143,8803.9313194775,0
+NPV.US,D,20060626,000000,8.6848,8.6848,8.62429,8.62429,1953.7325188641,0
+NPV.US,D,20060627,000000,8.69034,8.69034,8.59185,8.67216,12227.008222352,0
+NPV.US,D,20060628,000000,8.73475,8.73475,8.58484,8.64208,18260.118060625,0
+NPV.US,D,20060629,000000,8.64901,8.64901,8.61716,8.64208,12065.208427829,0
+NPV.US,D,20060630,000000,8.64208,8.64901,8.60402,8.64901,5374.7869243077,0
+NPV.US,D,20060703,000000,8.70982,8.74019,8.69618,8.74019,2442.1656485801,0
+NPV.US,D,20060705,000000,8.77361,8.88031,8.75996,8.88031,25109.305612523,0
+NPV.US,D,20060706,000000,8.8728,8.8728,8.69034,8.7037,32767.492137036,0
+NPV.US,D,20060707,000000,8.76817,8.801,8.69618,8.75996,19401.817860728,0
+NPV.US,D,20060710,000000,8.75996,8.77361,8.75996,8.77361,9294.3869466251,0
+NPV.US,D,20060711,000000,8.77361,8.79635,8.72209,8.79635,10918.452384148,0
+NPV.US,D,20060712,000000,8.74572,8.74572,8.65554,8.67808,12390.830514307,0
+NPV.US,D,20060713,000000,8.66098,8.74572,8.66098,8.72209,4565.7879516932,0
+NPV.US,D,20060714,000000,8.78458,8.78458,8.65554,8.71734,3918.5887736015,0
+NPV.US,D,20060717,000000,8.73475,8.73475,8.65554,8.65554,7333.5756867506,0
+NPV.US,D,20060718,000000,8.69618,8.81425,8.69034,8.72209,14832.996162887,0
+NPV.US,D,20060719,000000,8.78458,8.86083,8.66662,8.67808,12227.008222352,0
+NPV.US,D,20060720,000000,8.67216,8.76817,8.67216,8.74572,3918.5887736015,0
+NPV.US,D,20060721,000000,8.74019,8.82711,8.74019,8.82711,7333.5756867506,0
+NPV.US,D,20060724,000000,8.85479,8.86083,8.79635,8.86083,25269.082909614,0
+NPV.US,D,20060725,000000,8.78458,8.90365,8.72209,8.84193,20390.819104749,0
+NPV.US,D,20060726,000000,8.84193,8.86735,8.83254,8.86735,13861.186147034,0
+NPV.US,D,20060727,000000,8.89653,8.95072,8.83254,8.91264,9947.6536170113,0
+NPV.US,D,20060728,000000,8.94518,8.95072,8.86083,8.88604,4898.488779181,0
+NPV.US,D,20060731,000000,8.84193,8.95072,8.84193,8.95072,8150.6646490913,0
+NPV.US,D,20060801,000000,9.00935,9.08136,8.89653,9.08136,9294.3869466251,0
+NPV.US,D,20060802,000000,9.07136,9.07136,8.95072,9.05247,8315.4981897615,0
+NPV.US,D,20060803,000000,8.95745,8.99621,8.93222,8.95072,13207.919476647,0
+NPV.US,D,20060804,000000,8.95745,9.0421,8.95745,9.03655,9453.1529950007,0
+NPV.US,D,20060807,000000,9.03655,9.04674,9.03655,9.04674,2117.5548108185,0
+NPV.US,D,20060808,000000,9.04674,9.11269,8.99264,9.11269,9294.3869466251,0
+NPV.US,D,20060809,000000,9.00935,9.09183,8.89653,9.05247,15159.62949808,0
+NPV.US,D,20060810,000000,8.96386,9.10775,8.96386,9.02873,7170.764643512,0
+NPV.US,D,20060811,000000,8.96386,9.09183,8.96386,9.00935,10918.452384148,0
+NPV.US,D,20060814,000000,9.00935,9.07699,9.00935,9.07136,8476.2867355686,0
+NPV.US,D,20060815,000000,9.07136,9.09183,9.02232,9.02232,15159.62949808,0
+NPV.US,D,20060816,000000,9.05801,9.07136,8.96386,8.96386,28373.616467023,0
+NPV.US,D,20060817,000000,9.09183,9.15384,9.0421,9.06492,18911.36223358,0
+NPV.US,D,20060818,000000,8.98671,9.03655,8.96386,8.96386,18420.906606433,0
+NPV.US,D,20060821,000000,9.0421,9.0421,8.89286,8.93846,30807.692125876,0
+NPV.US,D,20060822,000000,8.99621,8.99621,8.90365,8.96386,20711.384947647,0
+NPV.US,D,20060823,000000,8.91927,8.95072,8.91927,8.95072,1953.7325188641,0
+NPV.US,D,20060824,000000,8.99621,8.99621,8.91264,8.95745,20062.163272125,0
+NPV.US,D,20060825,000000,8.95745,8.95745,8.89286,8.89286,14832.996162887,0
+NPV.US,D,20060828,000000,8.89286,8.98177,8.86735,8.9258,33421.770056138,0
+NPV.US,D,20060829,000000,8.95072,8.98177,8.95072,8.97723,5707.4877517955,0
+NPV.US,D,20060830,000000,8.99264,8.99621,8.98177,8.99621,5707.4877517955,0
+NPV.US,D,20060831,000000,8.99621,9.00293,8.97723,8.97723,3738.5865021949,0
+NPV.US,D,20060901,000000,9.00293,9.02232,8.98177,9.01549,13861.186147034,0
+NPV.US,D,20060905,000000,9.02232,9.02232,8.96386,9.00293,2768.7989837732,0
+NPV.US,D,20060906,000000,8.97059,8.98177,8.93222,8.95072,21037.007034125,0
+NPV.US,D,20060907,000000,9.25628,9.25628,8.88604,8.88604,13688.262616638,0
+NPV.US,D,20060908,000000,8.89286,9.00293,8.86083,9.00293,29995.659407115,0
+NPV.US,D,20060911,000000,9.00293,9.00293,8.91927,9.00293,14186.808233512,0
+NPV.US,D,20060912,000000,9.00293,9.03655,8.9258,9.00935,24945.483320568,0
+NPV.US,D,20060913,000000,9.00293,9.07699,9.00293,9.03655,22169.605595785,0
+NPV.US,D,20060914,000000,9.09183,9.09183,9.03655,9.0421,13207.919476647,0
+NPV.US,D,20060915,000000,9.0421,9.0421,9.00293,9.01549,4071.2873296826,0
+NPV.US,D,20060918,000000,9.11942,9.15384,9.06492,9.06492,11735.541346489,0
+NPV.US,D,20060919,000000,9.03655,9.1472,9.03655,9.1472,6692.4440009536,0
+NPV.US,D,20060920,000000,9.17727,9.17727,9.05247,9.05247,4565.7879516932,0
+NPV.US,D,20060921,000000,9.07699,9.14137,9.07699,9.08136,4898.488779181,0
+NPV.US,D,20060922,000000,9.07699,9.11942,9.02873,9.11942,17768.651184762,0
+NPV.US,D,20060925,000000,9.15877,9.35695,9.11942,9.25628,30162.515445217,0
+NPV.US,D,20060926,000000,9.25628,9.35398,9.25628,9.35398,14832.996162887,0
+NPV.US,D,20060927,000000,9.34814,9.36278,9.29445,9.29445,12721.508844363,0
+NPV.US,D,20060928,000000,9.36278,9.37069,9.35695,9.37069,11571.719054535,0
+NPV.US,D,20060929,000000,9.40224,9.40224,9.29445,9.37662,6192.8871353641,0
+NPV.US,D,20061002,000000,9.34814,9.38345,9.31809,9.36278,4565.7879516932,0
+NPV.US,D,20061003,000000,9.43289,9.43289,9.31809,9.40817,3271.38959551,0
+NPV.US,D,20061004,000000,9.37069,9.3963,9.34122,9.37069,7333.5756867506,0
+NPV.US,D,20061005,000000,9.37069,9.43289,9.37069,9.38938,9132.5871521021,0
+NPV.US,D,20061006,000000,9.4507,9.4507,9.33628,9.35398,7825.0425626139,0
+NPV.US,D,20061009,000000,9.33628,9.38345,9.24214,9.38345,17768.651184762,0
+NPV.US,D,20061010,000000,9.34814,9.38345,9.2818,9.38345,18747.539941626,0
+NPV.US,D,20061011,000000,9.30721,9.38938,9.30721,9.37069,12390.830514307,0
+NPV.US,D,20061012,000000,9.37069,9.37069,9.36278,9.37069,4243.1996113632,0
+NPV.US,D,20061013,000000,9.38938,9.42597,9.24214,9.24906,11735.541346489,0
+NPV.US,D,20061016,000000,9.33628,9.41905,9.31215,9.41905,8644.1540223862,0
+NPV.US,D,20061017,000000,9.34122,9.4507,9.31215,9.31809,7825.0425626139,0
+NPV.US,D,20061018,000000,9.35398,9.35398,9.35398,9.35398,1953.7325188641,0
+NPV.US,D,20061019,000000,9.31215,9.31215,9.27566,9.30128,7987.8536058526,0
+NPV.US,D,20061020,000000,9.24214,9.30128,9.22958,9.24214,7333.5756867506,0
+NPV.US,D,20061023,000000,9.24214,9.33628,9.21881,9.33628,3600.0454281346,0
+NPV.US,D,20061024,000000,9.34122,9.34122,9.24906,9.24906,13042.074687262,0
+NPV.US,D,20061025,000000,9.1472,9.34122,9.1472,9.34122,15972.673465557,0
+NPV.US,D,20061026,000000,9.30721,9.37662,9.24906,9.37069,12875.21864916,0
+NPV.US,D,20061027,000000,9.43289,9.48826,9.31809,9.31809,2281.3771027729,0
+NPV.US,D,20061030,000000,9.24214,9.31809,9.19665,9.23422,21359.595374455,0
+NPV.US,D,20061031,000000,9.32579,9.32966,9.12615,9.12615,34721.2246559,0
+NPV.US,D,20061101,000000,9.18893,9.23422,9.1472,9.20713,15814.918665898,0
+NPV.US,D,20061102,000000,9.21881,9.22385,9.19665,9.19665,8315.4981897615,0
+NPV.US,D,20061103,000000,9.16668,9.17232,9.14137,9.15384,13042.074687262,0
+NPV.US,D,20061106,000000,9.21109,9.21881,9.11269,9.11942,8644.1540223862,0
+NPV.US,D,20061107,000000,9.11942,9.19665,9.07699,9.1472,9294.3869466251,0
+NPV.US,D,20061108,000000,9.19665,9.19665,9.0852,9.11942,5048.1535891146,0
+NPV.US,D,20061109,000000,9.11942,9.2013,9.10064,9.10064,9618.9977843867,0
+NPV.US,D,20061110,000000,9.11942,9.17727,9.07699,9.15877,12390.830514307,0
+NPV.US,D,20061113,000000,9.06492,9.15384,9.06492,9.13276,13207.919476647,0
+NPV.US,D,20061114,000000,9.17727,9.17727,9.10064,9.17232,8803.9313194775,0
+NPV.US,D,20061115,000000,9.18319,9.21109,9.16668,9.17232,39451.846148263,0
+NPV.US,D,20061116,000000,9.19665,9.2013,9.19665,9.2013,2939.700016738,0
+NPV.US,D,20061117,000000,9.13276,9.18893,9.13276,9.18893,5863.2200540238,0
+NPV.US,D,20061120,000000,9.20713,9.20713,9.13276,9.17232,10768.787574215,0
+NPV.US,D,20061121,000000,9.17727,9.21109,9.14137,9.15384,9618.9977843867,0
+NPV.US,D,20061122,000000,9.24214,9.24906,9.15384,9.19665,6361.7656708974,0
+NPV.US,D,20061127,000000,9.1472,9.19665,9.14137,9.1472,16300.318049467,0
+NPV.US,D,20061128,000000,9.17727,9.2013,9.1472,9.19665,29023.849391262,0
+NPV.US,D,20061129,000000,9.16668,9.30128,9.14137,9.16668,28204.737931489,0
+NPV.US,D,20061130,000000,9.14137,9.26774,9.14137,9.25628,9294.3869466251,0
+NPV.US,D,20061201,000000,9.29445,9.29445,9.15384,9.26774,10918.452384148,0
+NPV.US,D,20061204,000000,9.32579,9.40817,9.18893,9.19665,11250.14196292,0
+NPV.US,D,20061205,000000,9.20713,9.28772,9.18319,9.28772,13363.651778876,0
+NPV.US,D,20061206,000000,9.31215,9.31215,9.21881,9.26774,18592.818888113,0
+NPV.US,D,20061207,000000,9.25628,9.28772,9.2013,9.21109,16300.318049467,0
+NPV.US,D,20061208,000000,9.29445,9.29445,9.2818,9.28772,6518.5092218415,0
+NPV.US,D,20061211,000000,9.20713,9.24214,9.2013,9.2013,7170.764643512,0
+NPV.US,D,20061212,000000,9.23422,9.23422,9.14137,9.19665,34571.559845965,0
+NPV.US,D,20061213,000000,9.11942,9.17232,8.98177,9.05801,57720.054198614,0
+NPV.US,D,20061214,000000,9.05801,9.07699,9.00935,9.0421,27876.082098865,0
+NPV.US,D,20061215,000000,9.0421,9.08136,8.99621,8.99621,29023.849391262,0
+NPV.US,D,20061218,000000,9.04674,9.07136,8.96386,8.96386,37988.569256546,0
+NPV.US,D,20061219,000000,8.99264,8.99264,8.88031,8.91927,66848.596355854,0
+NPV.US,D,20061220,000000,8.91927,8.9258,8.86083,8.88604,48429.712246852,0
+NPV.US,D,20061221,000000,8.90365,9.04674,8.85479,8.93846,56734.086700741,0
+NPV.US,D,20061222,000000,9.01549,9.01549,8.88031,8.89653,21196.784331215,0
+NPV.US,D,20061226,000000,8.94518,8.98671,8.91927,8.98177,14348.608028035,0
+NPV.US,D,20061227,000000,8.99264,9.04674,8.91927,8.97059,17451.119088011,0
+NPV.US,D,20061228,000000,9.02232,9.02232,8.94518,9.01549,25433.916450285,0
+NPV.US,D,20061229,000000,9.05247,9.09183,9.00935,9.09183,27712.25980691,0
+NPV.US,D,20070103,000000,9.16668,9.17727,8.91927,9.17727,24293.227898898,0
+NPV.US,D,20070104,000000,9.14137,9.15877,9.12615,9.15877,9294.3869466251,0
+NPV.US,D,20070105,000000,9.12615,9.26774,9.12615,9.26774,25109.305612523,0
+NPV.US,D,20070108,000000,9.22385,9.26192,9.22385,9.23422,8970.7873575792,0
+NPV.US,D,20070109,000000,9.26192,9.30128,9.22958,9.30128,17273.139314035,0
+NPV.US,D,20070110,000000,9.25628,9.31809,9.22385,9.22385,17451.119088011,0
+NPV.US,D,20070111,000000,9.17727,9.35398,9.1472,9.29445,14832.996162887,0
+NPV.US,D,20070112,000000,9.35695,9.35695,9.21881,9.25628,10918.452384148,0
+NPV.US,D,20070116,000000,9.38938,9.43289,9.2818,9.43289,25759.538536762,0
+NPV.US,D,20070118,000000,9.37662,9.46552,9.37662,9.4507,8315.4981897615,0
+NPV.US,D,20070119,000000,9.4507,9.47542,9.44575,9.47542,9781.8088276253,0
+NPV.US,D,20070122,000000,9.44575,9.57034,9.44575,9.53869,12875.21864916,0
+NPV.US,D,20070123,000000,9.47542,9.59012,9.44575,9.57727,9781.8088276253,0
+NPV.US,D,20070124,000000,9.57727,9.57727,9.57727,9.57727,807.98772389875,0
+NPV.US,D,20070125,000000,9.66429,9.68901,9.44575,9.51398,20535.427671104,0
+NPV.US,D,20070126,000000,9.57727,9.65143,9.51398,9.51398,5374.7869243077,0
+NPV.US,D,20070129,000000,9.62968,9.65836,9.53869,9.54365,10117.54340126,0
+NPV.US,D,20070130,000000,9.55057,9.62968,9.54365,9.55847,6845.1425570346,0
+NPV.US,D,20070131,000000,9.601,9.8146,9.601,9.71967,15648.062627796,0
+NPV.US,D,20070201,000000,9.86997,9.86997,9.80372,9.80372,3738.5865021949,0
+NPV.US,D,20070202,000000,9.80867,9.80867,9.75131,9.80372,8970.7873575792,0
+NPV.US,D,20070205,000000,9.80372,9.8146,9.73351,9.75131,9947.6536170113,0
+NPV.US,D,20070206,000000,9.80372,9.80372,9.77307,9.77307,2939.700016738,0
+NPV.US,D,20070207,000000,9.79086,9.89964,9.79086,9.84822,6692.4440009536,0
+NPV.US,D,20070208,000000,9.76416,9.91843,9.76416,9.91843,19072.150779387,0
+NPV.US,D,20070209,000000,9.88185,10.0756,9.88185,10.0756,1638.2229195444,0
+NPV.US,D,20070212,000000,10.1617,10.2982,10.1093,10.1093,12721.508844363,0
+NPV.US,D,20070213,000000,10.1024,10.1142,9.98069,9.98766,9453.1529950007,0
+NPV.US,D,20070214,000000,9.91349,9.91349,9.75131,9.80372,27067.083126251,0
+NPV.US,D,20070215,000000,9.79086,9.86997,9.79086,9.8146,2442.1656485801,0
+NPV.US,D,20070216,000000,9.8146,9.8146,9.77307,9.77307,9294.3869466251,0
+NPV.US,D,20070220,000000,9.7256,9.7256,9.63561,9.65836,12875.21864916,0
+NPV.US,D,20070221,000000,9.71967,9.71967,9.67517,9.67517,5374.7869243077,0
+NPV.US,D,20070222,000000,9.68901,9.68901,9.65836,9.65836,7497.397978705,0
+NPV.US,D,20070223,000000,9.62374,9.62374,9.601,9.601,10918.452384148,0
+NPV.US,D,20070226,000000,9.51398,9.66429,9.51398,9.64155,9132.5871521021,0
+NPV.US,D,20070227,000000,9.62374,9.65143,9.53277,9.53277,18911.36223358,0
+NPV.US,D,20070228,000000,9.601,9.601,9.52585,9.57034,3271.38959551,0
+NPV.US,D,20070301,000000,9.62968,9.62968,9.47542,9.48233,15001.87469842,0
+NPV.US,D,20070302,000000,9.47542,9.57034,9.38938,9.48826,7009.9760977048,0
+NPV.US,D,20070305,000000,9.46948,9.49519,9.38938,9.4507,7333.5756867506,0
+NPV.US,D,20070306,000000,9.44575,9.52585,9.44575,9.45761,4402.9769084545,0
+NPV.US,D,20070307,000000,9.49519,9.49519,9.49519,9.49519,3600.0454281346,0
+NPV.US,D,20070308,000000,9.59012,9.601,9.55057,9.57034,7497.397978705,0
+NPV.US,D,20070309,000000,9.42597,9.50804,9.38938,9.4507,12390.830514307,0
+NPV.US,D,20070312,000000,9.38938,9.50804,9.38938,9.50804,4071.2873296826,0
+NPV.US,D,20070313,000000,9.46552,9.50804,9.38938,9.45761,7825.0425626139,0
+NPV.US,D,20070314,000000,9.48233,9.48233,9.42597,9.42597,6361.7656708974,0
+NPV.US,D,20070315,000000,9.42597,9.47542,9.3963,9.41905,9453.1529950007,0
+NPV.US,D,20070316,000000,9.44575,9.47542,9.44575,9.44575,3271.38959551,0
+NPV.US,D,20070319,000000,9.41905,9.44575,9.41509,9.43883,1311.5895843513,0
+NPV.US,D,20070320,000000,9.41509,9.41509,9.31809,9.40817,34241.892764625,0
+NPV.US,D,20070321,000000,9.35695,9.44575,9.35695,9.44575,9781.8088276253,0
+NPV.US,D,20070322,000000,9.38938,9.45761,9.38938,9.43883,8476.2867355686,0
+NPV.US,D,20070323,000000,9.46552,9.47542,9.38938,9.46948,10918.452384148,0
+NPV.US,D,20070326,000000,9.46948,9.48233,9.3963,9.48233,7987.8536058526,0
+NPV.US,D,20070327,000000,9.4507,9.55847,9.4507,9.55847,16796.841168908,0
+NPV.US,D,20070328,000000,9.55847,9.68901,9.55847,9.62968,24293.227898898,0
+NPV.US,D,20070329,000000,9.62968,9.64155,9.53869,9.53869,18096.295768671,0
+NPV.US,D,20070330,000000,9.58518,9.68111,9.52585,9.65143,15323.451790035,0
+NPV.US,D,20070402,000000,9.65143,9.67517,9.61187,9.62968,10117.54340126,0
+NPV.US,D,20070403,000000,9.64846,9.67517,9.61187,9.67517,5374.7869243077,0
+NPV.US,D,20070404,000000,9.77307,9.97381,9.60396,9.71274,37169.457796775,0
+NPV.US,D,20070405,000000,9.68901,9.76416,9.68901,9.73351,1953.7325188641,0
+NPV.US,D,20070409,000000,9.74538,9.82151,9.61187,9.67517,17933.484725432,0
+NPV.US,D,20070410,000000,9.74538,9.82745,9.67517,9.82151,7825.0425626139,0
+NPV.US,D,20070411,000000,9.71274,9.73846,9.71274,9.7256,807.98772389875,0
+NPV.US,D,20070412,000000,9.82151,9.84229,9.71967,9.71967,8644.1540223862,0
+NPV.US,D,20070413,000000,9.71967,9.77307,9.69495,9.69495,5544.6767085568,0
+NPV.US,D,20070416,000000,9.66923,9.75824,9.66429,9.66429,2442.1656485801,0
+NPV.US,D,20070417,000000,9.75131,9.75131,9.65143,9.65836,8803.9313194775,0
+NPV.US,D,20070418,000000,9.73846,9.73846,9.64155,9.66429,11411.941757443,0
+NPV.US,D,20070419,000000,9.68901,9.76416,9.65836,9.65836,7825.0425626139,0
+NPV.US,D,20070420,000000,9.64846,9.68111,9.61187,9.61187,39951.403013853,0
+NPV.US,D,20070423,000000,9.64155,9.64155,9.55057,9.5654,21841.961011877,0
+NPV.US,D,20070424,000000,9.53869,9.61187,9.48826,9.61187,31627.814834365,0
+NPV.US,D,20070425,000000,9.60396,9.60396,9.52585,9.58518,4898.488779181,0
+NPV.US,D,20070426,000000,9.60396,9.60396,9.48233,9.54365,10592.830297671,0
+NPV.US,D,20070427,000000,9.51892,9.55847,9.51892,9.55847,1133.6098103761,0
+NPV.US,D,20070430,000000,9.58518,9.60396,9.48826,9.59705,7170.764643512,0
+NPV.US,D,20070501,000000,9.59012,9.601,9.48233,9.52585,7170.764643512,0
+NPV.US,D,20070502,000000,9.55847,9.59012,9.48826,9.59012,8150.6646490913,0
+NPV.US,D,20070503,000000,9.49519,9.55847,9.49519,9.55847,1458.2206481377,0
+NPV.US,D,20070504,000000,9.54365,9.57034,9.48233,9.57034,2117.5548108185,0
+NPV.US,D,20070507,000000,9.55847,9.55847,9.53869,9.53869,3415.9981618648,0
+NPV.US,D,20070508,000000,9.53869,9.53869,9.48233,9.53277,8315.4981897615,0
+NPV.US,D,20070509,000000,9.53869,9.53869,9.48826,9.48826,2442.1656485801,0
+NPV.US,D,20070510,000000,9.48233,9.49519,9.47542,9.49519,7170.764643512,0
+NPV.US,D,20070511,000000,9.48233,9.48233,9.44575,9.44575,7009.9760977048,0
+NPV.US,D,20070514,000000,9.44575,9.46948,9.38345,9.46948,18747.539941626,0
+NPV.US,D,20070515,000000,9.40817,9.46948,9.38938,9.43883,13363.651778876,0
+NPV.US,D,20070516,000000,9.45761,9.46948,9.41905,9.46552,10266.196962479,0
+NPV.US,D,20070517,000000,9.48233,9.48233,9.45761,9.45761,1779.797739752,0
+NPV.US,D,20070518,000000,9.41509,9.41905,9.41509,9.41905,4402.9769084545,0
+NPV.US,D,20070521,000000,9.42597,9.4507,9.31215,9.36278,26252.016661341,0
+NPV.US,D,20070522,000000,9.36278,9.38938,9.31809,9.35695,11250.14196292,0
+NPV.US,D,20070523,000000,9.35398,9.37662,9.32966,9.37662,9947.6536170113,0
+NPV.US,D,20070524,000000,9.32966,9.35398,9.30128,9.30128,12550.607811398,0
+NPV.US,D,20070525,000000,9.34122,9.34122,9.23422,9.32966,5863.2200540238,0
+NPV.US,D,20070529,000000,9.32966,9.35695,9.2818,9.31215,6845.1425570346,0
+NPV.US,D,20070530,000000,9.27566,9.34814,9.26774,9.30128,19072.150779387,0
+NPV.US,D,20070531,000000,9.1472,9.24906,9.1472,9.22958,22169.605595785,0
+NPV.US,D,20070601,000000,9.26774,9.29445,9.2013,9.23422,18420.906606433,0
+NPV.US,D,20070604,000000,9.2013,9.23422,9.1472,9.23422,7661.2202706595,0
+NPV.US,D,20070605,000000,9.19665,9.21109,9.19665,9.21109,3271.38959551,0
+NPV.US,D,20070606,000000,9.23422,9.24214,9.1472,9.1472,18096.295768671,0
+NPV.US,D,20070607,000000,9.11269,9.15384,9.08136,9.10064,13042.074687262,0
+NPV.US,D,20070608,000000,9.11269,9.11269,8.91264,9.02873,29349.471477739,0
+NPV.US,D,20070611,000000,8.93222,8.98177,8.91927,8.96386,11735.541346489,0
+NPV.US,D,20070612,000000,8.93222,8.93222,8.82711,8.82711,13207.919476647,0
+NPV.US,D,20070613,000000,8.72832,8.81425,8.72832,8.81425,9781.8088276253,0
+NPV.US,D,20070614,000000,8.84193,8.8728,8.84193,8.84193,24622.894980239,0
+NPV.US,D,20070615,000000,8.8728,8.8728,8.81425,8.84193,14348.608028035,0
+NPV.US,D,20070618,000000,8.81425,8.85479,8.79082,8.85479,13861.186147034,0
+NPV.US,D,20070619,000000,8.84827,8.86083,8.79082,8.801,7825.0425626139,0
+NPV.US,D,20070620,000000,8.86735,8.90365,8.76817,8.801,19072.150779387,0
+NPV.US,D,20070621,000000,8.79082,8.8728,8.78458,8.8728,7987.8536058526,0
+NPV.US,D,20070622,000000,8.86735,8.8728,8.79082,8.85479,4565.7879516932,0
+NPV.US,D,20070625,000000,8.84827,8.97059,8.76817,8.88604,32933.336926421,0
+NPV.US,D,20070626,000000,8.83254,8.91927,8.78458,8.81425,13861.186147034,0
+NPV.US,D,20070627,000000,8.81425,8.91927,8.81425,8.91927,9294.3869466251,0
+NPV.US,D,20070628,000000,8.91264,8.91927,8.88031,8.88031,2117.5548108185,0
+NPV.US,D,20070629,000000,8.86735,8.89286,8.86083,8.88604,6361.7656708974,0
+NPV.US,D,20070702,000000,8.91927,8.91927,8.89286,8.89286,2604.9766918187,0
+NPV.US,D,20070703,000000,8.84193,8.89653,8.84193,8.88031,2939.700016738,0
+NPV.US,D,20070705,000000,8.89653,9.02232,8.81939,9.02232,26252.016661341,0
+NPV.US,D,20070706,000000,9.02232,9.02232,8.93846,9.00293,4402.9769084545,0
+NPV.US,D,20070709,000000,9.05247,9.05247,8.8728,8.91264,22011.850796125,0
+NPV.US,D,20070710,000000,8.89286,8.96386,8.8728,8.8728,25595.716244807,0
+NPV.US,D,20070711,000000,8.88604,8.88604,8.81425,8.8728,16796.841168908,0
+NPV.US,D,20070712,000000,8.80851,8.83254,8.78458,8.80851,14677.263860659,0
+NPV.US,D,20070713,000000,8.77361,8.77361,8.69034,8.74019,11902.397384592,0
+NPV.US,D,20070716,000000,8.70982,8.70982,8.63567,8.65554,24293.227898898,0
+NPV.US,D,20070717,000000,8.64901,8.69034,8.50819,8.5689,45659.902014364,0
+NPV.US,D,20070718,000000,8.53193,8.5608,8.50819,8.55646,9947.6536170113,0
+NPV.US,D,20070719,000000,8.53915,8.55646,8.53915,8.55646,1779.797739752,0
+NPV.US,D,20070720,000000,8.48358,8.60402,8.47823,8.60402,18911.36223358,0
+NPV.US,D,20070723,000000,8.55646,8.57376,8.49662,8.50276,16300.318049467,0
+NPV.US,D,20070724,000000,8.53193,8.54468,8.47823,8.48358,8150.6646490913,0
+NPV.US,D,20070725,000000,8.48358,8.54468,8.47823,8.47823,9294.3869466251,0
+NPV.US,D,20070726,000000,8.47289,8.47823,8.39378,8.45233,16464.140341421,0
+NPV.US,D,20070727,000000,8.36144,8.54468,8.36144,8.54468,11411.941757443,0
+NPV.US,D,20070730,000000,8.49662,8.50276,8.38706,8.47823,13042.074687262,0
+NPV.US,D,20070731,000000,8.54468,8.58484,8.47823,8.58484,7825.0425626139,0
+NPV.US,D,20070801,000000,8.64901,8.64901,8.50819,8.59641,15483.229087126,0
+NPV.US,D,20070802,000000,8.64208,8.64208,8.59641,8.59641,2939.700016738,0
+NPV.US,D,20070803,000000,8.66098,8.66098,8.53915,8.53915,19072.150779387,0
+NPV.US,D,20070806,000000,8.5157,8.53193,8.49148,8.49148,8150.6646490913,0
+NPV.US,D,20070807,000000,8.50276,8.50276,8.47823,8.47823,1311.5895843513,0
+NPV.US,D,20070808,000000,8.48358,8.57376,8.48358,8.50276,7825.0425626139,0
+NPV.US,D,20070809,000000,8.5257,8.5257,8.48358,8.49662,2442.1656485801,0
+NPV.US,D,20070810,000000,8.49662,8.49662,8.39922,8.39922,11411.941757443,0
+NPV.US,D,20070813,000000,8.4189,9.05247,8.4189,8.62983,72387.205572116,0
+NPV.US,D,20070814,000000,8.52095,8.66098,8.52095,8.57376,21196.784331215,0
+NPV.US,D,20070815,000000,8.53193,8.66662,8.47823,8.53193,15972.673465557,0
+NPV.US,D,20070816,000000,8.34068,8.38706,8.23605,8.38172,36520.236121251,0
+NPV.US,D,20070817,000000,8.47289,8.49148,8.45233,8.46557,6845.1425570346,0
+NPV.US,D,20070820,000000,8.55646,8.6848,8.55646,8.59641,12065.208427829,0
+NPV.US,D,20070821,000000,8.50276,8.70982,8.49148,8.58484,27712.25980691,0
+NPV.US,D,20070822,000000,8.58484,8.62983,8.58484,8.62429,7170.764643512,0
+NPV.US,D,20070823,000000,8.62983,8.70982,8.59185,8.61716,12721.508844363,0
+NPV.US,D,20070824,000000,8.66662,8.66662,8.55102,8.64901,8970.7873575792,0
+NPV.US,D,20070827,000000,8.53915,8.57376,8.47823,8.47823,18260.118060625,0
+NPV.US,D,20070828,000000,8.46557,8.46557,8.29955,8.33287,43700.102003205,0
+NPV.US,D,20070829,000000,8.34068,8.45233,8.34068,8.44539,15648.062627796,0
+NPV.US,D,20070830,000000,8.47823,8.47823,8.34068,8.45233,29995.659407115,0
+NPV.US,D,20070831,000000,8.45233,8.5689,8.45233,8.5257,14677.263860659,0
+NPV.US,D,20070904,000000,8.5689,8.61143,8.49662,8.57376,14503.329081547,0
+NPV.US,D,20070905,000000,8.59185,8.72209,8.49148,8.69034,46796.545570887,0
+NPV.US,D,20070906,000000,8.75274,8.83254,8.5689,8.63567,30162.515445217,0
+NPV.US,D,20070907,000000,8.63567,8.73475,8.61143,8.72832,21037.007034125,0
+NPV.US,D,20070910,000000,8.72209,8.84193,8.70982,8.84193,24622.894980239,0
+NPV.US,D,20070911,000000,8.82711,8.91264,8.79082,8.90365,25269.082909614,0
+NPV.US,D,20070912,000000,8.83818,8.93222,8.83818,8.91264,22497.250179693,0
+NPV.US,D,20070913,000000,8.86735,8.89286,8.70982,8.72209,13538.597806704,0
+NPV.US,D,20070914,000000,8.67808,8.74572,8.67216,8.70982,11735.541346489,0
+NPV.US,D,20070917,000000,8.71734,8.74019,8.59641,8.66662,12721.508844363,0
+NPV.US,D,20070918,000000,8.59641,8.71734,8.59641,8.71734,9781.8088276253,0
+NPV.US,D,20070919,000000,8.70982,8.72832,8.69618,8.69618,4565.7879516932,0
+NPV.US,D,20070920,000000,8.69034,8.69034,8.55102,8.60402,8644.1540223862,0
+NPV.US,D,20070921,000000,8.53193,8.7037,8.5157,8.5608,20062.163272125,0
+NPV.US,D,20070924,000000,8.50276,8.77876,8.50276,8.67808,24945.483320568,0
+NPV.US,D,20070925,000000,8.65554,8.7037,8.61143,8.64208,8315.4981897615,0
+NPV.US,D,20070926,000000,8.71734,8.71734,8.65554,8.65554,5707.4877517955,0
+NPV.US,D,20070927,000000,8.60402,8.70982,8.59641,8.70982,9294.3869466251,0
+NPV.US,D,20070928,000000,8.67808,8.67808,8.62983,8.64208,7497.397978705,0
+NPV.US,D,20071001,000000,8.67808,8.67808,8.5793,8.62983,10918.452384148,0
+NPV.US,D,20071002,000000,8.5793,8.62429,8.55646,8.5608,12390.830514307,0
+NPV.US,D,20071003,000000,8.5608,8.5689,8.49148,8.52095,11735.541346489,0
+NPV.US,D,20071004,000000,8.48358,8.50819,8.44539,8.47289,10918.452384148,0
+NPV.US,D,20071005,000000,8.44539,8.47289,8.43897,8.43897,3738.5865021949,0
+NPV.US,D,20071008,000000,8.47823,8.49148,8.46557,8.47823,2442.1656485801,0
+NPV.US,D,20071009,000000,8.49148,8.52095,8.43897,8.52095,4071.2873296826,0
+NPV.US,D,20071010,000000,8.50819,8.50819,8.39378,8.4189,15323.451790035,0
+NPV.US,D,20071011,000000,8.38172,8.42641,8.36144,8.42641,14186.808233512,0
+NPV.US,D,20071012,000000,8.38706,8.38706,8.37568,8.37568,2281.3771027729,0
+NPV.US,D,20071015,000000,8.38172,8.4189,8.32011,8.37568,30807.692125876,0
+NPV.US,D,20071016,000000,8.35729,8.36144,8.20066,8.27482,52665.833117205,0
+NPV.US,D,20071017,000000,8.28084,8.34592,8.20066,8.24872,36847.880705159,0
+NPV.US,D,20071018,000000,8.26117,8.34592,8.17347,8.21757,33254.914018036,0
+NPV.US,D,20071019,000000,8.24268,8.29955,8.24268,8.29955,17119.429509239,0
+NPV.US,D,20071022,000000,8.23001,8.38172,8.23001,8.37133,19401.817860728,0
+NPV.US,D,20071023,000000,8.35729,8.38706,8.35729,8.38706,5222.0883682268,0
+NPV.US,D,20071024,000000,8.33287,8.38172,8.33287,8.38172,14503.329081547,0
+NPV.US,D,20071025,000000,8.37568,8.38706,8.37568,8.38172,3918.5887736015,0
+NPV.US,D,20071026,000000,8.28817,8.47823,8.28817,8.43897,27067.083126251,0
+NPV.US,D,20071029,000000,8.42641,8.44539,8.38706,8.42641,12875.21864916,0
+NPV.US,D,20071030,000000,8.39922,8.44539,8.37568,8.40634,7009.9760977048,0
+NPV.US,D,20071031,000000,8.43897,8.44539,8.37568,8.40634,17451.119088011,0
+NPV.US,D,20071101,000000,8.43275,8.43275,8.35729,8.37568,12065.208427829,0
+NPV.US,D,20071102,000000,8.33287,8.35275,8.28084,8.28817,11571.719054535,0
+NPV.US,D,20071105,000000,8.15684,8.33287,8.15684,8.33287,5225.122114374,0
+NPV.US,D,20071106,000000,8.33287,8.33287,8.25445,8.33287,15159.62949808,0
+NPV.US,D,20071107,000000,8.24268,8.29331,8.10453,8.17347,42383.456175275,0
+NPV.US,D,20071108,000000,8.16753,8.20589,8.07922,8.14993,58532.086917376,0
+NPV.US,D,20071109,000000,8.14993,8.21757,8.14993,8.21757,12390.830514307,0
+NPV.US,D,20071112,000000,8.21123,8.21123,7.90419,8.06547,52665.833117205,0
+NPV.US,D,20071113,000000,8.02889,8.08575,7.89657,7.9471,35708.203402489,0
+NPV.US,D,20071114,000000,7.9471,7.99843,7.91902,7.91902,23638.949979797,0
+NPV.US,D,20071115,000000,7.92871,7.97262,7.8766,7.95936,23638.949979797,0
+NPV.US,D,20071116,000000,7.92871,7.9394,7.90853,7.9394,12065.208427829,0
+NPV.US,D,20071119,000000,7.9471,7.9471,7.90853,7.92871,16300.318049467,0
+NPV.US,D,20071120,000000,7.92871,8.23001,7.90853,7.91338,23958.504573979,0
+NPV.US,D,20071121,000000,7.91902,7.98538,7.89005,7.98538,13688.262616638,0
+NPV.US,D,20071123,000000,8.07121,8.10453,8.00297,8.10453,14677.263860659,0
+NPV.US,D,20071126,000000,8.07121,8.07121,7.9471,8.05944,26252.016661341,0
+NPV.US,D,20071127,000000,8.08575,8.08575,7.99843,8.06547,17768.651184762,0
+NPV.US,D,20071128,000000,8.08575,8.13519,8.02265,8.06547,21037.007034125,0
+NPV.US,D,20071129,000000,7.99843,8.05944,7.91902,7.98538,42229.746370478,0
+NPV.US,D,20071130,000000,7.9916,8.08575,7.9916,8.04767,43041.77908924,0
+NPV.US,D,20071203,000000,7.9916,8.0984,7.93494,8.0984,30324.31523974,0
+NPV.US,D,20071204,000000,8.07121,8.11739,8.0545,8.11739,22987.705806842,0
+NPV.US,D,20071205,000000,8.11156,8.13519,7.9916,8.0984,61296.840906285,0
+NPV.US,D,20071206,000000,8.10453,8.14043,8.02265,8.08575,70433.473053251,0
+NPV.US,D,20071207,000000,8.02265,8.13519,8.02265,8.13519,25433.916450285,0
+NPV.US,D,20071210,000000,8.16753,8.23001,8.02889,8.2237,60001.431301387,0
+NPV.US,D,20071211,000000,8.23605,8.23605,8.02889,8.14538,60490.875679818,0
+NPV.US,D,20071212,000000,8.11156,8.2237,8.11156,8.14043,37337.325083592,0
+NPV.US,D,20071213,000000,8.0984,8.11156,7.97855,8.06547,36847.880705159,0
+NPV.US,D,20071214,000000,7.9659,8.02889,7.82646,7.92199,96836.165773243,0
+NPV.US,D,20071217,000000,7.86542,8.02889,7.85227,8.02889,72067.650977933,0
+NPV.US,D,20071218,000000,7.9659,8.02265,7.90419,8.0099,67170.173447468,0
+NPV.US,D,20071219,000000,8.01524,8.07121,7.95304,7.9659,46460.810997252,0
+NPV.US,D,20071220,000000,8.01524,8.02889,7.99843,8.02265,9294.3869466251,0
+NPV.US,D,20071221,000000,8.0099,8.06547,7.92199,7.92199,68802.328874717,0
+NPV.US,D,20071224,000000,7.91902,7.97262,7.90419,7.95936,26901.238336865,0
+NPV.US,D,20071226,000000,7.9659,8.02265,7.91338,7.91902,53308.987300434,0
+NPV.US,D,20071227,000000,7.90419,7.97855,7.87136,7.97855,78912.793534967,0
+NPV.US,D,20071228,000000,7.98538,8.04115,7.95936,8.02889,41899.068040422,0
+NPV.US,D,20071231,000000,8.04767,8.15684,8.01524,8.14538,108091.36397975,0
+NPV.US,D,20080102,000000,8.16753,8.20589,8.10453,8.20066,27067.083126251,0
+NPV.US,D,20080103,000000,8.2237,8.36144,8.21757,8.34592,41734.234499751,0
+NPV.US,D,20080104,000000,8.37133,8.42641,8.35729,8.42641,9294.3869466251,0
+NPV.US,D,20080107,000000,8.43897,8.44539,8.37568,8.44539,15972.673465557,0
+NPV.US,D,20080108,000000,8.44539,8.55646,8.44539,8.50276,33421.770056138,0
+NPV.US,D,20080109,000000,8.57376,8.57376,8.48358,8.49662,13861.186147034,0
+NPV.US,D,20080110,000000,8.49662,8.7037,8.47823,8.53193,14832.996162887,0
+NPV.US,D,20080111,000000,8.50819,8.53193,8.45925,8.49148,7661.2202706595,0
+NPV.US,D,20080114,000000,8.47823,8.53193,8.47823,8.53193,1953.7325188641,0
+NPV.US,D,20080115,000000,8.58484,8.58484,8.5157,8.54468,23722.883623205,0
+NPV.US,D,20080116,000000,8.5793,8.59641,8.5157,8.59641,29349.471477739,0
+NPV.US,D,20080117,000000,8.58484,8.71734,8.55646,8.59641,30807.692125876,0
+NPV.US,D,20080118,000000,8.5689,8.61716,8.45925,8.45925,33254.914018036,0
+NPV.US,D,20080122,000000,8.46557,8.55102,8.17347,8.50819,32443.892547989,0
+NPV.US,D,20080123,000000,8.5257,8.5793,8.5257,8.5689,16143.574498523,0
+NPV.US,D,20080124,000000,8.5689,8.62429,8.49148,8.49148,42229.746370478,0
+NPV.US,D,20080125,000000,8.49148,8.49148,8.40634,8.40634,27397.761456307,0
+NPV.US,D,20080128,000000,8.4189,8.50276,8.41267,8.50276,84455.447746093,0
+NPV.US,D,20080129,000000,8.50276,8.55102,8.45925,8.54468,16143.574498523,0
+NPV.US,D,20080130,000000,8.5689,8.61716,8.53193,8.57376,22169.605595785,0
+NPV.US,D,20080131,000000,8.57376,8.57376,8.52095,8.5689,15001.87469842,0
+NPV.US,D,20080201,000000,8.5608,8.60402,8.55102,8.57376,7987.8536058526,0
+NPV.US,D,20080204,000000,8.61143,8.81939,8.58484,8.63567,47276.888710876,0
+NPV.US,D,20080205,000000,8.63567,8.71734,8.60402,8.63567,27228.882920774,0
+NPV.US,D,20080206,000000,8.64208,8.70982,8.35275,8.59641,49891.977889853,0
+NPV.US,D,20080207,000000,8.61143,8.61143,8.59185,8.60402,3600.0454281346,0
+NPV.US,D,20080208,000000,8.60402,8.60402,8.53193,8.59185,8476.2867355686,0
+NPV.US,D,20080211,000000,8.61716,8.71734,8.59185,8.59185,28536.427510261,0
+NPV.US,D,20080212,000000,8.58484,8.65554,8.50276,8.53193,75798.147490401,0
+NPV.US,D,20080213,000000,8.48358,8.5257,8.38172,8.38706,20535.427671104,0
+NPV.US,D,20080214,000000,8.35729,8.35729,8.11739,8.11739,26252.016661341,0
+NPV.US,D,20080215,000000,8.11156,8.11156,8.0099,8.07121,15814.918665898,0
+NPV.US,D,20080219,000000,8.13015,8.50276,8.07922,8.32575,61949.096327956,0
+NPV.US,D,20080220,000000,8.27482,8.29331,8.23001,8.23001,7009.9760977048,0
+NPV.US,D,20080221,000000,8.19372,8.19372,8.11156,8.13015,25269.082909614,0
+NPV.US,D,20080222,000000,8.13015,8.14993,8.0545,8.13015,14503.329081547,0
+NPV.US,D,20080225,000000,8.0984,8.23001,8.0984,8.16753,16300.318049467,0
+NPV.US,D,20080226,000000,8.15684,8.24268,8.09179,8.19372,34891.114440148,0
+NPV.US,D,20080227,000000,8.19372,8.20066,8.12431,8.12431,16954.595968569,0
+NPV.US,D,20080228,000000,8.04767,8.07922,7.97262,7.99843,22663.09496908,0
+NPV.US,D,20080229,000000,7.9471,8.10453,7.84703,7.89657,41243.778872603,0
+NPV.US,D,20080303,000000,7.99843,8.18058,7.8766,8.0099,43203.578883763,0
+NPV.US,D,20080304,000000,8.02265,8.04115,7.87136,7.90853,22819.838520024,0
+NPV.US,D,20080305,000000,7.92871,8.14538,7.91902,7.92199,39294.091348603,0
+NPV.US,D,20080306,000000,7.9471,8.13015,7.85227,8.11739,46460.810997252,0
+NPV.US,D,20080307,000000,8.05944,8.23001,8.05944,8.21123,29673.071066785,0
+NPV.US,D,20080310,000000,8.24872,8.25445,8.12431,8.14993,50867.83290057,0
+NPV.US,D,20080311,000000,8.23001,8.37568,8.11739,8.14538,63589.341744933,0
+NPV.US,D,20080312,000000,8.13015,8.23001,8.02889,8.04115,28697.216056068,0
+NPV.US,D,20080313,000000,8.0099,8.04115,7.95304,7.95936,12550.607811398,0
+NPV.US,D,20080314,000000,7.97855,7.9916,7.97262,7.97262,4898.488779181,0
+NPV.US,D,20080317,000000,7.97262,8.04767,7.89005,7.91338,30903.760753874,0
+NPV.US,D,20080318,000000,7.9394,8.0545,7.92199,7.95304,26252.016661341,0
+NPV.US,D,20080319,000000,7.9916,7.9916,7.90853,7.93494,7987.8536058526,0
+NPV.US,D,20080320,000000,7.90419,7.95936,7.89657,7.92199,5374.7869243077,0
+NPV.US,D,20080324,000000,8.02889,8.0545,7.9471,7.95936,19348.221678792,0
+NPV.US,D,20080325,000000,8.02265,8.03551,7.98538,7.9916,3271.38959551,0
+NPV.US,D,20080326,000000,8.07922,8.10453,8.03551,8.09179,8803.9313194775,0
+NPV.US,D,20080327,000000,8.08575,8.13015,8.07922,8.09179,8476.2867355686,0
+NPV.US,D,20080328,000000,8.06547,8.20589,8.04115,8.13015,21196.784331215,0
+NPV.US,D,20080331,000000,8.21123,8.21123,8.06547,8.11739,25433.916450285,0
+NPV.US,D,20080401,000000,8.11739,8.14538,8.08575,8.13015,48753.311835898,0
+NPV.US,D,20080402,000000,8.13015,8.15684,8.09179,8.14043,17768.651184762,0
+NPV.US,D,20080403,000000,8.11156,8.14993,8.07922,8.13015,8150.6646490913,0
+NPV.US,D,20080404,000000,8.14043,8.16753,8.14043,8.16347,4071.2873296826,0
+NPV.US,D,20080407,000000,8.2237,8.2237,8.17347,8.2237,15972.673465557,0
+NPV.US,D,20080408,000000,8.18058,8.20066,8.14043,8.16753,14832.996162887,0
+NPV.US,D,20080409,000000,8.15684,8.21757,8.15684,8.21757,20390.819104749,0
+NPV.US,D,20080410,000000,8.23001,8.31359,8.2237,8.25445,19236.984320058,0
+NPV.US,D,20080411,000000,8.23605,8.26117,8.23001,8.23605,11411.941757443,0
+NPV.US,D,20080414,000000,8.28817,8.37133,8.28817,8.29331,13042.074687262,0
+NPV.US,D,20080415,000000,8.26117,8.26117,8.14043,8.16347,23958.504573979,0
+NPV.US,D,20080416,000000,8.14993,8.14993,8.08575,8.13015,24133.450601808,0
+NPV.US,D,20080417,000000,8.13015,8.14993,8.13015,8.14993,22359.720354349,0
+NPV.US,D,20080418,000000,8.14538,8.14538,8.0984,8.14043,25109.305612523,0
+NPV.US,D,20080421,000000,8.08575,8.18731,8.07922,8.15684,19072.150779387,0
+NPV.US,D,20080422,000000,8.18058,8.21123,8.18058,8.20066,15972.673465557,0
+NPV.US,D,20080423,000000,8.21757,8.32011,8.21757,8.28817,29586.103677229,0
+NPV.US,D,20080424,000000,8.20066,8.32011,8.20066,8.24268,27554.50500725,0
+NPV.US,D,20080425,000000,8.21757,8.24872,8.20066,8.20589,10442.154239022,0
+NPV.US,D,20080428,000000,8.2237,8.29331,8.17347,8.26651,13190.728248479,0
+NPV.US,D,20080429,000000,8.27482,8.32575,8.26651,8.26651,13618.48645525,0
+NPV.US,D,20080430,000000,8.20589,8.29331,8.20589,8.23605,12437.347955232,0
+NPV.US,D,20080501,000000,8.20589,8.32011,8.20589,8.23001,22122.076906144,0
+NPV.US,D,20080502,000000,8.28084,8.28084,8.21123,8.21123,12869.151156866,0
+NPV.US,D,20080505,000000,8.25445,8.38706,8.24872,8.32575,22339.495380033,0
+NPV.US,D,20080506,000000,8.27482,8.30616,8.27482,8.30616,6361.7656708974,0
+NPV.US,D,20080507,000000,8.34068,8.38706,8.32011,8.32575,23181.865560269,0
+NPV.US,D,20080508,000000,8.34068,8.38706,8.27482,8.29955,14751.08501691,0
+NPV.US,D,20080509,000000,8.38172,8.46557,8.35729,8.40634,31875.570769728,0
+NPV.US,D,20080512,000000,8.50276,8.5157,8.46557,8.48358,10442.154239022,0
+NPV.US,D,20080513,000000,8.45233,8.52095,8.41267,8.44539,9877.8774556233,0
+NPV.US,D,20080514,000000,8.44539,8.50276,8.40634,8.40634,19236.984320058,0
+NPV.US,D,20080515,000000,8.38706,8.44539,8.38706,8.40634,16768.526204868,0
+NPV.US,D,20080516,000000,8.36589,8.41267,8.36144,8.37568,15648.062627796,0
+NPV.US,D,20080519,000000,8.45925,8.50819,8.35729,8.4189,31950.403174694,0
+NPV.US,D,20080520,000000,8.5157,8.57376,8.42641,8.54468,37337.325083592,0
+NPV.US,D,20080521,000000,8.59185,8.64901,8.54468,8.5689,28697.216056068,0
+NPV.US,D,20080522,000000,8.59641,8.59641,8.53915,8.53915,12390.830514307,0
+NPV.US,D,20080523,000000,8.59185,8.59185,8.48358,8.53193,21037.007034125,0
+NPV.US,D,20080527,000000,8.59185,8.7037,8.5608,8.61716,15972.673465557,0
+NPV.US,D,20080528,000000,8.61143,8.70982,8.5608,8.65554,42408.737393169,0
+NPV.US,D,20080529,000000,8.7037,8.7037,8.59641,8.61716,26043.699425893,0
+NPV.US,D,20080530,000000,8.62983,8.65554,8.55646,8.55646,13244.324430416,0
+NPV.US,D,20080602,000000,8.64208,8.71734,8.5793,8.5793,49935.461584631,0
+NPV.US,D,20080603,000000,8.61716,8.73475,8.61143,8.73475,17329.769242118,0
+NPV.US,D,20080604,000000,8.74572,8.74572,8.59641,8.64208,19002.374617999,0
+NPV.US,D,20080605,000000,8.61143,8.64901,8.5608,8.5793,7742.1201679209,0
+NPV.US,D,20080606,000000,8.55102,8.58484,8.53915,8.53915,13688.262616638,0
+NPV.US,D,20080609,000000,8.55102,8.55102,8.45233,8.45233,23403.329029023,0
+NPV.US,D,20080610,000000,8.43897,8.43897,8.31359,8.32011,22339.495380033,0
+NPV.US,D,20080611,000000,8.29955,8.38706,8.29955,8.31359,12642.631444534,0
+NPV.US,D,20080612,000000,8.2237,8.38172,8.2237,8.26117,8557.1866328301,0
+NPV.US,D,20080613,000000,8.35729,8.35729,8.20066,8.21757,8817.0775527825,0
+NPV.US,D,20080616,000000,8.2237,8.35729,8.2237,8.35729,8383.251853718,0
+NPV.US,D,20080617,000000,8.37568,8.5257,8.34592,8.38706,13042.074687262,0
+NPV.US,D,20080618,000000,8.47289,8.47289,8.23001,8.23001,31115.111735471,0
+NPV.US,D,20080619,000000,8.33287,8.33287,8.10453,8.12431,31168.707917406,0
+NPV.US,D,20080620,000000,8.07922,8.18058,8.05944,8.07121,17933.484725432,0
+NPV.US,D,20080623,000000,7.83942,8.07121,7.77038,7.91902,12227.008222352,0
+NPV.US,D,20080624,000000,7.9394,8.02265,7.91338,7.9394,16320.543023783,0
+NPV.US,D,20080625,000000,7.92199,8.15684,7.89657,8.00297,15917.054786191,0
+NPV.US,D,20080626,000000,8.0984,8.15684,7.98538,7.99843,12390.830514307,0
+NPV.US,D,20080627,000000,8.11156,8.14538,7.8593,7.91902,48572.298315777,0
+NPV.US,D,20080630,000000,7.83338,7.95936,7.83338,7.9394,21147.233144144,0
+NPV.US,D,20080701,000000,7.9659,7.9916,7.91338,7.98538,15843.23362994,0
+NPV.US,D,20080702,000000,7.98538,8.07121,7.97262,8.07121,27330.00779235,0
+NPV.US,D,20080707,000000,7.9659,8.05944,7.9659,8.00297,26521.008819735,0
+NPV.US,D,20080708,000000,7.97262,8.0099,7.90419,7.95936,15940.313506654,0
+NPV.US,D,20080709,000000,7.98538,8.04767,7.98538,8.04767,7987.8536058526,0
+NPV.US,D,20080710,000000,8.02265,8.07922,8.01524,8.07922,9947.6536170113,0
+NPV.US,D,20080711,000000,8.04767,8.06547,7.93494,7.93494,12065.208427829,0
+NPV.US,D,20080714,000000,7.9394,7.97262,7.89657,7.92199,23405.351526453,0
+NPV.US,D,20080715,000000,7.89657,7.89657,7.77702,7.86542,15483.229087126,0
+NPV.US,D,20080716,000000,7.83942,7.91902,7.83338,7.8593,20524.30393523,0
+NPV.US,D,20080717,000000,7.88203,8.13519,7.80105,7.90419,5707.4877517955,0
+NPV.US,D,20080718,000000,7.90419,7.91902,7.83942,7.91902,7170.764643512,0
+NPV.US,D,20080721,000000,7.92871,7.9659,7.83942,7.90419,17451.119088011,0
+NPV.US,D,20080722,000000,7.90853,8.14043,7.90853,8.10453,62751.016559561,0
+NPV.US,D,20080723,000000,8.07922,8.2237,7.97855,8.0984,16282.115572583,0
+NPV.US,D,20080724,000000,8.16347,8.19372,8.0545,8.16347,20176.434377006,0
+NPV.US,D,20080725,000000,8.19372,8.19372,8.10453,8.16753,4898.488779181,0
+NPV.US,D,20080728,000000,8.14538,8.28817,8.14538,8.19372,6361.7656708974,0
+NPV.US,D,20080729,000000,8.32575,8.34068,8.21123,8.21123,5007.7036404838,0
+NPV.US,D,20080730,000000,8.21123,8.53193,8.18058,8.36144,20062.163272125,0
+NPV.US,D,20080731,000000,8.47289,8.5157,8.37568,8.38172,13095.670869197,0
+NPV.US,D,20080801,000000,8.52095,8.52095,8.41267,8.41267,6873.4575210761,0
+NPV.US,D,20080804,000000,8.44539,8.48358,8.38172,8.38172,6192.8871353641,0
+NPV.US,D,20080805,000000,8.43275,8.46557,8.35729,8.41267,9453.1529950007,0
+NPV.US,D,20080806,000000,8.40634,8.5257,8.36144,8.36144,17543.142721146,0
+NPV.US,D,20080807,000000,8.50819,8.5157,8.43897,8.44539,4726.5764975003,0
+NPV.US,D,20080808,000000,8.52095,8.5257,8.37568,8.37568,10918.452384148,0
+NPV.US,D,20080811,000000,8.36144,8.38172,8.14043,8.24872,33132.552923427,0
+NPV.US,D,20080812,000000,8.26117,8.27482,8.14043,8.14043,16796.841168908,0
+NPV.US,D,20080813,000000,8.13015,8.13015,8.07922,8.10453,14754.118763057,0
+NPV.US,D,20080814,000000,8.10453,8.14538,8.0984,8.10453,17342.915475424,0
+NPV.US,D,20080815,000000,8.16753,8.23605,8.11156,8.23605,13538.597806704,0
+NPV.US,D,20080818,000000,8.14993,8.30616,8.14993,8.29955,4951.0737124009,0
+NPV.US,D,20080819,000000,8.26117,8.26117,8.11156,8.14043,15814.918665898,0
+NPV.US,D,20080820,000000,8.14538,8.19372,8.13015,8.14043,12121.838355912,0
+NPV.US,D,20080821,000000,8.16753,8.19372,8.14043,8.19372,18451.244067906,0
+NPV.US,D,20080822,000000,8.20066,8.25445,8.20066,8.25445,16032.337139788,0
+NPV.US,D,20080825,000000,8.23001,8.34592,8.20066,8.23001,3584.8766973981,0
+NPV.US,D,20080826,000000,8.20589,8.24872,8.18731,8.24872,16954.595968569,0
+NPV.US,D,20080827,000000,8.37568,8.37568,8.14043,8.29331,41875.809319959,0
+NPV.US,D,20080828,000000,8.29955,8.30616,8.11739,8.15684,20373.627876581,0
+NPV.US,D,20080829,000000,8.16753,8.18731,8.11156,8.18731,18587.762644534,0
+NPV.US,D,20080902,000000,8.23001,8.23001,8.13519,8.20589,3677.9115792487,0
+NPV.US,D,20080903,000000,8.2237,8.2237,8.14043,8.20066,4071.2873296826,0
+NPV.US,D,20080904,000000,8.16753,8.19372,8.15684,8.19372,7084.8085026716,0
+NPV.US,D,20080905,000000,8.17347,8.19372,8.14043,8.18731,14503.329081547,0
+NPV.US,D,20080908,000000,8.18731,8.26117,8.14993,8.18731,21486.001463926,0
+NPV.US,D,20080909,000000,8.21123,8.21757,8.12431,8.21757,15699.6363123,0
+NPV.US,D,20080910,000000,8.23001,8.23001,8.19372,8.20066,5825.8038515404,0
+NPV.US,D,20080911,000000,8.16753,8.2237,8.11156,8.20066,13365.674276307,0
+NPV.US,D,20080912,000000,8.2237,8.23001,8.21123,8.21123,4402.9769084545,0
+NPV.US,D,20080915,000000,8.20066,8.23001,8.20066,8.21757,10968.003571222,0
+NPV.US,D,20080916,000000,8.20066,8.20066,8.04115,8.04115,28293.727818478,0
+NPV.US,D,20080917,000000,8.04115,8.04115,7.83942,7.83942,10986.206048105,0
+NPV.US,D,20080918,000000,7.90419,7.91338,7.53257,7.66705,34889.091942716,0
+NPV.US,D,20080919,000000,8.53193,8.53193,7.8593,7.97262,18174.161919786,0
+NPV.US,D,20080922,000000,7.83942,7.83942,7.56866,7.80105,21741.847389015,0
+NPV.US,D,20080923,000000,7.64817,7.83942,7.62443,7.83942,12875.21864916,0
+NPV.US,D,20080924,000000,7.80105,7.9916,7.77702,7.8593,21738.813642868,0
+NPV.US,D,20080925,000000,7.9659,7.97855,7.86542,7.97855,2604.9766918187,0
+NPV.US,D,20080926,000000,7.93494,7.93494,7.6358,7.8766,12353.414311824,0
+NPV.US,D,20080929,000000,7.80105,7.80639,7.40451,7.40451,12646.676439397,0
+NPV.US,D,20080930,000000,7.43486,7.68011,7.40451,7.45277,29589.137423376,0
+NPV.US,D,20081001,000000,7.58113,7.6984,7.44021,7.54542,24377.161542307,0
+NPV.US,D,20081002,000000,7.68693,7.69157,7.43486,7.52535,10605.976530976,0
+NPV.US,D,20081003,000000,7.58794,7.61168,7.44643,7.58113,4352.4144726661,0
+NPV.US,D,20081006,000000,7.30503,7.44021,6.81435,7.18804,39148.471533532,0
+NPV.US,D,20081007,000000,7.18804,7.36625,6.82691,6.82691,55313.282255086,0
+NPV.US,D,20081008,000000,6.69756,7.26162,6.37361,6.96762,128576.22921506,0
+NPV.US,D,20081009,000000,6.71644,6.99858,6.42799,6.63625,26482.581368535,0
+NPV.US,D,20081010,000000,6.16999,6.16999,4.96237,5.42161,110117.90640614,0
+NPV.US,D,20081013,000000,5.7782,6.58127,5.7782,6.51363,42307.612521592,0
+NPV.US,D,20081014,000000,6.55684,7.01617,6.55042,6.55042,32933.336926421,0
+NPV.US,D,20081015,000000,6.44055,6.59403,6.22567,6.39743,22819.838520024,0
+NPV.US,D,20081016,000000,6.47694,6.64278,6.32386,6.4896,38619.588455185,0
+NPV.US,D,20081017,000000,6.52639,6.67363,6.33622,6.5875,22339.495380033,0
+NPV.US,D,20081020,000000,6.77114,7.39857,6.77114,6.94913,44931.802939011,0
+NPV.US,D,20081021,000000,7.07234,7.43486,6.98592,7.17024,35217.747775342,0
+NPV.US,D,20081022,000000,7.25044,7.49668,7.07917,7.32806,27067.083126251,0
+NPV.US,D,20081023,000000,7.4764,7.65499,7.4764,7.61702,20733.632419395,0
+NPV.US,D,20081024,000000,7.15225,7.48846,7.15225,7.3784,45087.535241239,0
+NPV.US,D,20081027,000000,7.34784,7.44021,7.26162,7.32806,15972.673465557,0
+NPV.US,D,20081028,000000,7.3346,7.42844,7.28604,7.29247,13186.683253616,0
+NPV.US,D,20081029,000000,7.42844,7.43486,7.28604,7.31699,12491.955385884,0
+NPV.US,D,20081030,000000,7.35991,8.21123,7.34784,7.40451,62666.071667437,0
+NPV.US,D,20081031,000000,7.86542,7.86542,7.28604,7.29247,15208.169436437,0
+NPV.US,D,20081103,000000,7.57569,7.57569,7.31699,7.49668,9957.766104169,0
+NPV.US,D,20081104,000000,7.53257,7.58794,7.3784,7.47017,10168.105837049,0
+NPV.US,D,20081105,000000,7.58794,7.68011,7.50162,7.50715,13996.693474946,0
+NPV.US,D,20081106,000000,7.53257,7.53257,7.35477,7.3784,17119.429509239,0
+NPV.US,D,20081107,000000,7.38563,7.43486,7.34784,7.36625,10494.739172241,0
+NPV.US,D,20081110,000000,7.3784,7.42182,7.31699,7.34093,20863.072255012,0
+NPV.US,D,20081111,000000,7.31699,7.48272,7.2008,7.25588,16449.9828594,0
+NPV.US,D,20081112,000000,7.23897,7.31699,7.12654,7.12654,34641.336007354,0
+NPV.US,D,20081113,000000,7.23897,7.31699,7.15729,7.2008,19741.597429226,0
+NPV.US,D,20081114,000000,7.35477,7.61702,7.15225,7.31125,15814.918665898,0
+NPV.US,D,20081117,000000,7.16342,7.3346,7.15729,7.15729,5863.2200540238,0
+NPV.US,D,20081118,000000,7.20812,7.23274,7.12654,7.17024,11991.387271578,0
+NPV.US,D,20081119,000000,7.16342,7.16342,7.07917,7.10903,15814.918665898,0
+NPV.US,D,20081120,000000,7.04782,7.04782,6.77767,6.77767,16796.841168908,0
+NPV.US,D,20081121,000000,6.70399,6.88901,6.69182,6.7656,18042.699586735,0
+NPV.US,D,20081124,000000,6.61825,6.94319,6.61825,6.77767,41428.837387589,0
+NPV.US,D,20081125,000000,6.96199,7.08421,6.73495,6.86953,7903.9199624439,0
+NPV.US,D,20081126,000000,6.94319,7.08421,6.75897,7.00352,30148.357963196,0
+NPV.US,D,20081128,000000,6.91205,7.03526,6.85736,7.00352,6717.7252188478,0
+NPV.US,D,20081201,000000,6.88901,7.31699,6.88901,7.13306,30707.578503016,0
+NPV.US,D,20081202,000000,7.31699,7.49668,7.07234,7.23897,16443.915367105,0
+NPV.US,D,20081203,000000,7.42182,7.54542,7.26883,7.26883,8969.7761088635,0
+NPV.US,D,20081204,000000,6.98592,7.41094,6.98592,7.14612,44165.276412458,0
+NPV.US,D,20081205,000000,7.60535,7.60535,6.91868,7.08421,61165.378573236,0
+NPV.US,D,20081208,000000,7.00995,7.00995,6.82691,6.85736,47778.468073898,0
+NPV.US,D,20081209,000000,6.82691,6.85736,6.61212,6.69182,148642.43748204,0
+NPV.US,D,20081210,000000,6.75897,6.75897,6.58127,6.59957,17119.429509239,0
+NPV.US,D,20081211,000000,6.71644,6.79585,6.52005,6.70399,30600.386139145,0
+NPV.US,D,20081212,000000,6.68589,6.70399,6.58127,6.59957,3655.6641075019,0
+NPV.US,D,20081215,000000,6.63625,6.79585,6.61212,6.71644,111995.79527132,0
+NPV.US,D,20081216,000000,6.71644,6.79585,6.63625,6.73495,119729.82544952,0
+NPV.US,D,20081217,000000,6.73495,7.10903,6.66681,6.92431,41987.046678693,0
+NPV.US,D,20081218,000000,6.94913,7.09687,6.89355,7.04159,7742.1201679209,0
+NPV.US,D,20081219,000000,7.05326,7.07234,6.61825,6.73495,77931.882280672,0
+NPV.US,D,20081222,000000,6.74681,6.7656,6.55042,6.67966,26296.511604835,0
+NPV.US,D,20081223,000000,6.60579,6.72821,6.60579,6.69182,7620.7703220288,0
+NPV.US,D,20081224,000000,6.61212,6.70399,6.61212,6.62468,10266.196962479,0
+NPV.US,D,20081226,000000,6.67363,6.82691,6.67363,6.82691,30982.638153704,0
+NPV.US,D,20081229,000000,6.82691,6.96199,6.75897,6.83264,35456.402472263,0
+NPV.US,D,20081230,000000,6.85736,6.92431,6.74078,6.84501,16143.574498523,0
+NPV.US,D,20081231,000000,6.94913,7.02291,6.67363,6.86953,44486.853504073,0
+NPV.US,D,20090102,000000,6.92431,7.09074,6.92431,7.09074,13363.651778876,0
+NPV.US,D,20090105,000000,7.14612,7.26162,7.14612,7.26162,7584.3653682611,0
+NPV.US,D,20090106,000000,7.41094,7.56312,7.28604,7.49668,8178.9796131328,0
+NPV.US,D,20090107,000000,7.44021,7.56866,7.35477,7.49668,10713.168894848,0
+NPV.US,D,20090108,000000,7.53257,7.80105,7.53257,7.62919,7497.397978705,0
+NPV.US,D,20090109,000000,7.66171,8.04767,7.66171,8.04767,8097.0684671556,0
+NPV.US,D,20090112,000000,8.26651,8.26651,7.87136,7.97855,10283.388190647,0
+NPV.US,D,20090113,000000,8.08575,8.2237,7.95936,7.95936,6845.1425570346,0
+NPV.US,D,20090114,000000,7.93494,7.93494,7.74023,7.7512,1312.6008330671,0
+NPV.US,D,20090115,000000,7.80639,7.95936,7.80639,7.80639,12721.508844363,0
+NPV.US,D,20090116,000000,7.70997,8.01524,7.59329,7.74023,9890.0124402125,0
+NPV.US,D,20090120,000000,7.71531,7.72214,7.6358,7.72214,8150.6646490913,0
+NPV.US,D,20090121,000000,7.83942,8.48358,7.83942,7.95304,21037.007034125,0
+NPV.US,D,20090122,000000,7.83942,8.09179,7.83942,7.8766,7419.531827591,0
+NPV.US,D,20090123,000000,7.72214,7.82646,7.66171,7.66171,13575.002760472,0
+NPV.US,D,20090126,000000,7.68693,8.13015,7.66171,7.72758,27372.480238412,0
+NPV.US,D,20090127,000000,7.87136,8.23605,7.77702,7.78365,17933.484725432,0
+NPV.US,D,20090128,000000,7.8766,8.04115,7.8593,7.8593,13371.741768602,0
+NPV.US,D,20090129,000000,7.84703,8.11739,7.84703,8.11739,31828.042080086,0
+NPV.US,D,20090130,000000,8.18731,8.26651,8.02889,8.0545,12249.2556941,0
+NPV.US,D,20090202,000000,8.21757,8.2237,8.02265,8.11739,14735.916286174,0
+NPV.US,D,20090203,000000,8.26651,8.26651,8.06547,8.06547,2326.8832949825,0
+NPV.US,D,20090204,000000,8.14538,8.34068,8.07121,8.26651,8967.753611432,0
+NPV.US,D,20090205,000000,8.26651,8.66662,8.26651,8.38706,26665.61738609,0
+NPV.US,D,20090206,000000,8.61716,9.11269,8.36589,8.45925,29054.186852734,0
+NPV.US,D,20090209,000000,8.44539,8.5689,8.44539,8.49148,13207.919476647,0
+NPV.US,D,20090210,000000,8.5608,8.5608,8.42641,8.42641,11571.719054535,0
+NPV.US,D,20090211,000000,8.47823,8.48358,8.40634,8.40634,2725.3152889951,0
+NPV.US,D,20090212,000000,8.49148,8.49148,8.4189,8.4189,20443.40403797,0
+NPV.US,D,20090213,000000,8.4189,8.45233,8.39922,8.4189,12453.527934685,0
+NPV.US,D,20090217,000000,8.26651,8.40634,7.90853,7.97262,28121.815536796,0
+NPV.US,D,20090218,000000,8.41267,8.4189,7.9659,8.19372,12807.464985203,0
+NPV.US,D,20090219,000000,8.02265,8.5157,8.02265,8.25445,31483.20626801,0
+NPV.US,D,20090220,000000,8.11739,8.11739,7.9659,8.01524,10346.085611023,0
+NPV.US,D,20090223,000000,8.16753,8.45233,8.04115,8.04115,18453.266565336,0
+NPV.US,D,20090224,000000,7.99843,8.26651,7.99843,8.26117,21293.864207929,0
+NPV.US,D,20090225,000000,8.21123,8.40634,8.0984,8.27482,16880.774812318,0
+NPV.US,D,20090226,000000,8.36144,8.36144,8.14043,8.26117,14773.332488657,0
+NPV.US,D,20090227,000000,8.13015,8.33287,8.02265,8.20589,19422.042835043,0
+NPV.US,D,20090302,000000,8.29955,8.29955,8.01524,8.01524,9750.4601174365,0
+NPV.US,D,20090303,000000,8.07121,8.07121,7.68693,7.81281,27628.326163501,0
+NPV.US,D,20090304,000000,7.81281,7.90419,7.72214,7.90419,10117.54340126,0
+NPV.US,D,20090305,000000,7.7512,7.7512,7.59951,7.74023,27128.769297912,0
+NPV.US,D,20090306,000000,7.80105,7.90419,7.72214,7.8593,7253.687038205,0
+NPV.US,D,20090309,000000,7.80639,7.95936,7.80639,7.9471,6192.8871353641,0
+NPV.US,D,20090310,000000,8.07922,8.26117,7.85227,8.04115,24275.025422014,0
+NPV.US,D,20090311,000000,7.97262,8.26651,7.92871,8.26117,17525.951492977,0
+NPV.US,D,20090312,000000,8.26651,8.5793,8.20589,8.20589,7462.0042736532,0
+NPV.US,D,20090313,000000,8.14538,8.5793,8.14538,8.24872,13861.186147034,0
+NPV.US,D,20090316,000000,8.24872,8.39378,8.17347,8.21123,4565.7879516932,0
+NPV.US,D,20090317,000000,8.09179,8.30616,8.08575,8.08575,8577.4116071455,0
+NPV.US,D,20090318,000000,8.08575,8.21123,7.9916,7.9916,1502.7155916315,0
+NPV.US,D,20090319,000000,7.99843,8.35729,7.99843,8.0545,9294.3869466251,0
+NPV.US,D,20090320,000000,8.26651,8.26651,8.0545,8.11739,15274.911851678,0
+NPV.US,D,20090323,000000,8.16753,8.39378,8.16753,8.16753,10117.54340126,0
+NPV.US,D,20090324,000000,8.20066,8.20066,8.08575,8.16753,2939.700016738,0
+NPV.US,D,20090325,000000,8.16753,9.13276,8.11739,8.38706,31627.814834365,0
+NPV.US,D,20090326,000000,8.40634,8.55646,8.39922,8.39922,6361.7656708974,0
+NPV.US,D,20090327,000000,8.55646,8.65554,8.39378,8.46557,9138.6546443968,0
+NPV.US,D,20090330,000000,8.49148,8.49148,8.33287,8.37568,12064.197179114,0
+NPV.US,D,20090331,000000,8.37568,8.37568,8.14043,8.17347,28886.319565917,0
+NPV.US,D,20090401,000000,8.17347,8.2237,8.14538,8.20066,5407.1468832123,0
+NPV.US,D,20090402,000000,8.20066,8.25445,8.14993,8.14993,1654.4028989967,0
+NPV.US,D,20090403,000000,8.16753,8.36144,8.16347,8.20066,3504.9880488524,0
+NPV.US,D,20090406,000000,8.26651,8.47823,8.25445,8.37568,4726.5764975003,0
+NPV.US,D,20090407,000000,8.43275,8.5689,8.28084,8.33287,7909.9874547385,0
+NPV.US,D,20090408,000000,8.36144,8.36144,8.0984,8.27482,18747.539941626,0
+NPV.US,D,20090409,000000,8.27482,8.45233,8.27482,8.33287,7497.397978705,0
+NPV.US,D,20090413,000000,8.20589,8.5689,8.20589,8.35275,10655.527718049,0
+NPV.US,D,20090414,000000,8.29955,8.45925,8.29955,8.39922,2978.1274679372,0
+NPV.US,D,20090415,000000,8.39922,8.39922,8.12431,8.17347,51325.928568812,0
+NPV.US,D,20090416,000000,8.23001,8.23001,8.17347,8.2237,9078.9909701664,0
+NPV.US,D,20090417,000000,8.21123,8.31359,8.21123,8.31359,4243.1996113632,0
+NPV.US,D,20090420,000000,8.25445,8.31359,8.20066,8.31359,3745.6652432052,0
+NPV.US,D,20090421,000000,8.26117,8.36589,8.26117,8.36589,10440.13174159,0
+NPV.US,D,20090422,000000,8.36144,8.37133,8.25445,8.37133,12390.830514307,0
+NPV.US,D,20090423,000000,8.32011,8.37568,8.27482,8.37568,6192.8871353641,0
+NPV.US,D,20090424,000000,8.38706,8.42641,8.38706,8.4189,7446.8355429167,0
+NPV.US,D,20090427,000000,8.42641,8.49662,8.42641,8.47823,12325.099347782,0
+NPV.US,D,20090428,000000,8.5608,8.5608,8.39378,8.49662,17875.843548634,0
+NPV.US,D,20090429,000000,8.48358,8.53193,8.48358,8.53193,2768.7989837732,0
+NPV.US,D,20090430,000000,8.53915,8.66098,8.33287,8.54468,35586.853556597,0
+NPV.US,D,20090501,000000,8.90365,8.90365,8.55102,8.61716,22987.705806842,0
+NPV.US,D,20090504,000000,8.66662,8.72209,8.5257,8.61716,24580.422534176,0
+NPV.US,D,20090505,000000,8.5689,8.61143,8.54468,8.61143,6361.7656708974,0
+NPV.US,D,20090506,000000,8.63567,8.76817,8.62429,8.72209,7909.9874547385,0
+NPV.US,D,20090507,000000,8.78458,8.88604,8.61716,8.77876,21909.714675833,0
+NPV.US,D,20090508,000000,8.86735,8.86735,8.6848,8.85479,5893.5575154968,0
+NPV.US,D,20090511,000000,8.79082,8.84193,8.70982,8.83818,10519.009141421,0
+NPV.US,D,20090512,000000,8.78458,8.86735,8.67808,8.85479,15250.641882499,0
+NPV.US,D,20090513,000000,8.75996,8.80851,8.63567,8.80851,4898.488779181,0
+NPV.US,D,20090514,000000,8.83254,8.83254,8.61143,8.73475,6546.824185883,0
+NPV.US,D,20090515,000000,8.80851,8.81425,8.69618,8.75274,5169.5034350068,0
+NPV.US,D,20090518,000000,8.801,8.80851,8.75274,8.80851,6037.1548331358,0
+NPV.US,D,20090519,000000,8.67808,8.801,8.67808,8.78458,7009.9760977048,0
+NPV.US,D,20090520,000000,8.86735,8.86735,8.66662,8.78458,19401.817860728,0
+NPV.US,D,20090521,000000,8.83818,8.86083,8.78458,8.78458,8803.9313194775,0
+NPV.US,D,20090522,000000,8.73475,8.78458,8.67216,8.7037,9983.0473220632,0
+NPV.US,D,20090526,000000,8.73475,8.78458,8.71734,8.78458,8583.4790994401,0
+NPV.US,D,20090527,000000,8.78458,8.82711,8.75274,8.81425,7028.1785745886,0
+NPV.US,D,20090528,000000,8.81425,8.81425,8.76817,8.81425,7170.764643512,0
+NPV.US,D,20090529,000000,8.81425,8.81425,8.70982,8.79082,14732.882540026,0
+NPV.US,D,20090601,000000,8.801,8.84193,8.74572,8.75996,21875.332219497,0
+NPV.US,D,20090602,000000,8.69618,8.83818,8.69034,8.72209,29150.255480733,0
+NPV.US,D,20090603,000000,8.72209,8.74572,8.69034,8.74572,2978.1274679372,0
+NPV.US,D,20090604,000000,8.72209,8.82711,8.57376,8.6848,28426.201400243,0
+NPV.US,D,20090605,000000,8.86735,8.86735,8.7037,8.74019,9618.9977843867,0
+NPV.US,D,20090608,000000,8.60402,8.6848,8.44539,8.53193,46763.174363266,0
+NPV.US,D,20090609,000000,8.53915,8.53915,8.5157,8.5157,3686.0015689749,0
+NPV.US,D,20090610,000000,8.53915,8.53915,8.48358,8.53193,5518.3842419468,0
+NPV.US,D,20090611,000000,8.35729,8.45925,8.34592,8.4189,22747.028612489,0
+NPV.US,D,20090612,000000,8.29955,8.40634,8.19372,8.35729,23100.965663008,0
+NPV.US,D,20090615,000000,8.26651,8.35275,8.26651,8.34068,7825.0425626139,0
+NPV.US,D,20090616,000000,8.34592,8.48358,8.34592,8.48358,17946.630958737,0
+NPV.US,D,20090617,000000,8.50819,8.53193,8.33287,8.4189,12797.352498045,0
+NPV.US,D,20090618,000000,8.36589,8.44539,8.35729,8.44539,5954.2324384428,0
+NPV.US,D,20090619,000000,8.40634,8.44539,8.34068,8.44539,9453.1529950007,0
+NPV.US,D,20090622,000000,8.39922,8.44539,8.36589,8.4189,10361.254341761,0
+NPV.US,D,20090623,000000,8.4189,8.43897,8.23605,8.29955,14503.329081547,0
+NPV.US,D,20090624,000000,8.35275,8.43897,8.30616,8.43897,13241.290684268,0
+NPV.US,D,20090625,000000,8.46557,8.49662,8.4189,8.49662,7600.5453477134,0
+NPV.US,D,20090626,000000,8.50276,8.5689,8.49148,8.5689,15970.650968126,0
+NPV.US,D,20090629,000000,8.54468,8.5689,8.49148,8.5689,4243.1996113632,0
+NPV.US,D,20090630,000000,8.53915,8.5608,8.48358,8.53915,6859.3000390554,0
+NPV.US,D,20090701,000000,8.58484,8.59641,8.5608,8.59641,9828.3262685506,0
+NPV.US,D,20090702,000000,8.59185,8.85479,8.5157,8.85479,1867.7763780238,0
+NPV.US,D,20090706,000000,8.74019,8.77876,8.63567,8.67216,27681.922345437,0
+NPV.US,D,20090707,000000,8.64901,8.66098,8.64901,8.66098,15483.229087126,0
+NPV.US,D,20090708,000000,8.5689,8.59641,8.50276,8.5157,18921.474720738,0
+NPV.US,D,20090709,000000,8.52095,8.54468,8.45233,8.54468,10772.832569078,0
+NPV.US,D,20090710,000000,8.5608,8.5689,8.5608,8.5689,6553.9029268933,0
+NPV.US,D,20090713,000000,8.5689,8.79082,8.53915,8.79082,26251.005412626,0
+NPV.US,D,20090714,000000,8.77361,8.83818,8.64901,8.82711,9064.8334881456,0
+NPV.US,D,20090715,000000,8.78458,8.93846,8.77876,8.9258,9618.9977843867,0
+NPV.US,D,20090716,000000,8.81939,9.04674,8.64901,8.64901,71736.972647877,0
+NPV.US,D,20090717,000000,8.66098,8.6848,8.59641,8.64208,10182.26331907,0
+NPV.US,D,20090720,000000,8.64901,8.6848,8.57376,8.57376,8845.392516824,0
+NPV.US,D,20090721,000000,8.64901,8.801,8.62429,8.62429,34017.395549725,0
+NPV.US,D,20090722,000000,8.66662,8.801,8.66662,8.79635,3600.0454281346,0
+NPV.US,D,20090723,000000,8.801,8.97059,8.801,8.93846,9546.1878768513,0
+NPV.US,D,20090724,000000,8.93846,8.93846,8.81425,8.91927,6205.0221199533,0
+NPV.US,D,20090727,000000,8.85479,8.99264,8.80851,8.80851,13861.186147034,0
+NPV.US,D,20090728,000000,8.69618,8.99621,8.69618,8.99621,9453.1529950007,0
+NPV.US,D,20090729,000000,8.99621,8.99621,8.76817,8.76817,10717.213889711,0
+NPV.US,D,20090730,000000,8.77361,8.77361,8.75996,8.75996,323.5995890458,0
+NPV.US,D,20090731,000000,8.75996,8.8728,8.75996,8.8728,3196.5571905431,0
+NPV.US,D,20090803,000000,9.00293,9.00293,8.88031,8.91927,7481.2179992527,0
+NPV.US,D,20090804,000000,8.91927,8.91927,8.50819,8.74572,20139.018174522,0
+NPV.US,D,20090805,000000,8.74572,8.82711,8.52095,8.62983,16718.975017795,0
+NPV.US,D,20090806,000000,8.81425,8.99621,8.63567,8.84193,22922.985889032,0
+NPV.US,D,20090807,000000,8.86735,8.86735,8.75274,8.86083,2939.700016738,0
+NPV.US,D,20090810,000000,8.74572,8.78458,8.7037,8.77876,10178.218324206,0
+NPV.US,D,20090811,000000,8.74572,8.8728,8.72209,8.84193,25539.086316724,0
+NPV.US,D,20090812,000000,8.83818,8.84193,8.72832,8.80851,10847.664974045,0
+NPV.US,D,20090813,000000,8.83818,8.91264,8.81425,8.8728,10642.381484743,0
+NPV.US,D,20090814,000000,8.83818,8.85479,8.74019,8.84193,17383.365424055,0
+NPV.US,D,20090817,000000,8.79635,8.80851,8.72209,8.73475,7453.914283927,0
+NPV.US,D,20090818,000000,8.83818,8.8728,8.80851,8.8728,21519.372671546,0
+NPV.US,D,20090819,000000,8.8728,8.8728,8.75274,8.86735,5374.7869243077,0
+NPV.US,D,20090820,000000,8.86083,8.86083,8.7037,8.81425,9041.574767683,0
+NPV.US,D,20090821,000000,8.77876,8.85479,8.74572,8.85479,7925.156185475,0
+NPV.US,D,20090824,000000,8.84193,8.86735,8.67216,8.72832,22663.09496908,0
+NPV.US,D,20090825,000000,8.72209,8.79635,8.7037,8.79635,5241.3020938263,0
+NPV.US,D,20090826,000000,8.66098,8.79082,8.43275,8.73475,37100.692884101,0
+NPV.US,D,20090827,000000,8.73475,8.76817,8.67216,8.75996,40236.575151699,0
+NPV.US,D,20090828,000000,8.77361,8.81425,8.77361,8.81425,4514.214267189,0
+NPV.US,D,20090831,000000,8.77361,8.83254,8.77361,8.83254,12003.522256167,0
+NPV.US,D,20090901,000000,8.69034,8.84827,8.69034,8.84193,8803.9313194775,0
+NPV.US,D,20090902,000000,8.85479,8.8728,8.82711,8.84193,20519.247691651,0
+NPV.US,D,20090903,000000,8.86735,8.86735,8.84193,8.86735,2470.4806126216,0
+NPV.US,D,20090904,000000,8.8728,8.91264,8.6848,8.80851,57346.903422497,0
+NPV.US,D,20090908,000000,8.801,8.90365,8.801,8.89286,14485.126604663,0
+NPV.US,D,20090909,000000,8.91927,9.00935,8.90365,8.97059,23044.335734924,0
+NPV.US,D,20090910,000000,8.83254,9.17727,8.83254,9.17232,17299.431780646,0
+NPV.US,D,20090911,000000,9.09183,9.2013,8.98671,9.14137,7872.5712522551,0
+NPV.US,D,20090914,000000,9.15384,9.15384,9.05801,9.1472,18393.602891108,0
+NPV.US,D,20090915,000000,9.20713,9.26774,9.17727,9.17727,19711.259967753,0
+NPV.US,D,20090916,000000,9.15384,9.26192,9.15384,9.25628,12629.485211229,0
+NPV.US,D,20090917,000000,9.20713,9.20713,9.15384,9.15384,9412.7030463699,0
+NPV.US,D,20090918,000000,9.0852,9.30721,9.06492,9.24214,26471.457632663,0
+NPV.US,D,20090921,000000,9.22385,9.34122,9.17232,9.18319,14867.378619223,0
+NPV.US,D,20090922,000000,9.41905,9.4507,9.18319,9.18319,38588.239744997,0
+NPV.US,D,20090923,000000,9.22385,9.35398,9.18319,9.33628,12875.21864916,0
+NPV.US,D,20090924,000000,9.30128,9.30128,9.21109,9.24906,6610.5328549764,0
+NPV.US,D,20090925,000000,9.22958,9.26774,9.12615,9.26774,24193.114276038,0
+NPV.US,D,20090928,000000,9.34814,9.71967,9.22958,9.53869,37923.849338737,0
+NPV.US,D,20090929,000000,9.53277,9.61187,9.47542,9.47542,15283.001841404,0
+NPV.US,D,20090930,000000,9.37662,9.40817,9.2818,9.36278,25880.888382654,0
+NPV.US,D,20091001,000000,9.48233,9.53277,9.32966,9.50804,26408.760212285,0
+NPV.US,D,20091002,000000,9.54365,9.61187,9.43883,9.61187,5630.632849397,0
+NPV.US,D,20091005,000000,9.53277,9.66923,9.53277,9.66923,7998.9773417261,0
+NPV.US,D,20091006,000000,9.64155,9.96192,9.55057,9.71967,38480.03613241,0
+NPV.US,D,20091007,000000,9.66923,9.66923,9.57727,9.63561,8158.7546388174,0
+NPV.US,D,20091008,000000,9.68901,9.68901,9.55057,9.55057,4310.9532753197,0
+NPV.US,D,20091009,000000,9.51398,9.55057,9.26774,9.26774,8414.6005639068,0
+NPV.US,D,20091012,000000,9.22385,9.22385,8.93846,8.99621,39810.83944236,0
+NPV.US,D,20091013,000000,8.94518,9.36278,8.83254,9.14137,34335.938895191,0
+NPV.US,D,20091014,000000,9.08136,9.21881,9.02232,9.05801,13948.15353659,0
+NPV.US,D,20091015,000000,9.05247,9.40224,8.8728,9.2818,22295.000436541,0
+NPV.US,D,20091016,000000,9.21109,9.33628,9.11942,9.33628,18626.190095734,0
+NPV.US,D,20091019,000000,9.33628,9.48826,9.24214,9.24906,25212.452981532,0
+NPV.US,D,20091020,000000,9.30721,9.3963,9.07136,9.38938,29544.642479882,0
+NPV.US,D,20091021,000000,9.33628,9.38938,9.27566,9.31215,11091.375914545,0
+NPV.US,D,20091022,000000,9.37069,9.37069,9.34814,9.36278,3094.4210702505,0
+NPV.US,D,20091023,000000,9.36278,9.3963,9.36278,9.3963,5707.4877517955,0
+NPV.US,D,20091026,000000,9.36278,9.43883,9.13276,9.18319,30108.919263281,0
+NPV.US,D,20091027,000000,9.33628,9.35695,9.2818,9.32579,10646.426479606,0
+NPV.US,D,20091028,000000,9.35398,9.45761,9.30721,9.45761,20035.870805514,0
+NPV.US,D,20091029,000000,9.53869,9.53869,9.38345,9.51892,7825.0425626139,0
+NPV.US,D,20091030,000000,9.59012,9.7968,9.57034,9.78493,25543.131311588,0
+NPV.US,D,20091102,000000,9.78493,9.86107,9.5654,9.65836,44604.158355101,0
+NPV.US,D,20091103,000000,9.61781,9.69989,9.43883,9.43883,2801.1589426778,0
+NPV.US,D,20091104,000000,9.5654,9.66923,9.48826,9.53869,17102.238281071,0
+NPV.US,D,20091105,000000,9.58518,9.77307,9.58518,9.68111,33931.439408884,0
+NPV.US,D,20091106,000000,9.68111,9.76416,9.50804,9.53869,37980.47926682,0
+NPV.US,D,20091109,000000,9.59705,9.73351,9.48826,9.60396,21049.142018714,0
+NPV.US,D,20091110,000000,9.48233,9.55057,9.10775,9.31215,24787.728520909,0
+NPV.US,D,20091111,000000,9.33628,9.33628,9.18319,9.19665,20017.668328631,0
+NPV.US,D,20091112,000000,9.18319,9.27566,9.18319,9.27566,8803.9313194775,0
+NPV.US,D,20091113,000000,9.28772,9.35695,9.11942,9.11942,22160.504357343,0
+NPV.US,D,20091116,000000,9.24906,9.35695,9.18319,9.30721,24754.357313289,0
+NPV.US,D,20091117,000000,9.18319,9.22958,9.11942,9.12615,27397.761456307,0
+NPV.US,D,20091118,000000,9.15384,9.23422,9.13276,9.21881,6690.4215035221,0
+NPV.US,D,20091119,000000,9.18893,9.22958,9.18893,9.22958,1388.4444867497,0
+NPV.US,D,20091120,000000,9.18319,9.22385,9.14137,9.22385,20168.34438728,0
+NPV.US,D,20091123,000000,9.21881,9.40817,9.04674,9.15877,37180.581532647,0
+NPV.US,D,20091124,000000,9.10064,9.1472,8.97723,9.05247,18645.403821333,0
+NPV.US,D,20091125,000000,9.04674,9.14137,8.8728,8.95745,34865.833222253,0
+NPV.US,D,20091127,000000,8.97059,8.98671,8.74572,8.89653,20126.883189934,0
+NPV.US,D,20091130,000000,8.88031,9.05801,8.8728,8.94518,27931.700778232,0
+NPV.US,D,20091201,000000,9.10775,9.10775,8.91264,9.02873,10297.545672667,0
+NPV.US,D,20091202,000000,9.07136,9.12615,9.02232,9.11269,22964.447086379,0
+NPV.US,D,20091203,000000,9.18319,9.18319,8.91264,8.99264,42811.214382044,0
+NPV.US,D,20091204,000000,8.99621,9.00935,8.88031,8.93846,33556.266135335,0
+NPV.US,D,20091207,000000,8.93222,8.99621,8.78458,8.99621,26912.362072738,0
+NPV.US,D,20091208,000000,8.99621,9.00935,8.9258,9.00935,37612.38473428,0
+NPV.US,D,20091209,000000,8.97059,8.97059,8.88604,8.97059,21234.2005337,0
+NPV.US,D,20091210,000000,8.95745,9.1472,8.95072,9.1472,20704.306206637,0
+NPV.US,D,20091211,000000,9.11942,9.19665,9.03655,9.19665,27844.733388675,0
+NPV.US,D,20091214,000000,9.18893,9.2013,9.10064,9.2013,24892.898387349,0
+NPV.US,D,20091215,000000,9.17232,9.17727,9.07136,9.16668,13277.695638036,0
+NPV.US,D,20091216,000000,9.18319,9.18319,8.99264,9.10775,12354.42556054,0
+NPV.US,D,20091217,000000,9.13276,9.19665,9.0852,9.19665,14928.05354217,0
+NPV.US,D,20091218,000000,9.18893,9.2013,9.15877,9.2013,5481.9792881792,0
+NPV.US,D,20091221,000000,9.19665,9.2013,9.17727,9.2013,9490.5691974841,0
+NPV.US,D,20091222,000000,9.15877,9.2013,8.97059,8.97723,16499.534046474,0
+NPV.US,D,20091223,000000,9.08136,9.0852,8.98671,9.0852,12383.751773297,0
+NPV.US,D,20091224,000000,9.12615,9.12615,9.04674,9.09183,10148.892111449,0
+NPV.US,D,20091228,000000,9.12615,9.2013,9.02232,9.2013,19593.955116724,0
+NPV.US,D,20091229,000000,9.17232,9.17232,9.04674,9.10775,10442.154239022,0
+NPV.US,D,20091230,000000,9.05801,9.15384,8.93222,9.0852,61753.925325813,0
+NPV.US,D,20091231,000000,9.12615,9.22958,9.11269,9.16668,7271.8895150887,0
+NPV.US,D,20100104,000000,9.18319,9.2013,9.11942,9.2013,12983.422261748,0
+NPV.US,D,20100105,000000,9.18319,9.18319,9.11269,9.11942,7349.7556662029,0
+NPV.US,D,20100106,000000,9.12615,9.12615,9.12615,9.12615,650.23292423892,0
+NPV.US,D,20100107,000000,9.11269,9.2013,9.05801,9.2013,22336.461633887,0
+NPV.US,D,20100108,000000,9.16668,9.16668,9.04674,9.11269,6371.8781580551,0
+NPV.US,D,20100111,000000,9.15877,9.18319,9.0852,9.16668,9003.1473164839,0
+NPV.US,D,20100112,000000,9.17232,9.18319,9.04674,9.14137,26574.605001672,0
+NPV.US,D,20100113,000000,9.10775,9.12615,8.98177,9.02873,18468.435296074,0
+NPV.US,D,20100114,000000,9.02232,9.1472,8.91927,8.98177,84139.938146772,0
+NPV.US,D,20100115,000000,8.93846,9.05247,8.89286,9.04674,36601.136018512,0
+NPV.US,D,20100119,000000,9.05247,9.11942,8.98671,9.0421,23869.514686991,0
+NPV.US,D,20100120,000000,8.95745,9.13276,8.91927,9.07699,42006.260404293,0
+NPV.US,D,20100121,000000,9.0852,9.13276,9.02873,9.11942,31788.603380171,0
+NPV.US,D,20100122,000000,9.02232,9.08136,9.02232,9.08136,17123.474504102,0
+NPV.US,D,20100125,000000,9.13276,9.17727,9.0852,9.15877,17718.088748974,0
+NPV.US,D,20100126,000000,9.15384,9.15384,9.02232,9.11942,22864.333463518,0
+NPV.US,D,20100127,000000,9.14137,9.17727,9.02232,9.11269,28147.09675469,0
+NPV.US,D,20100128,000000,9.11942,9.11942,9.01549,9.09183,8522.8041764939,0
+NPV.US,D,20100129,000000,9.0421,9.13276,9.00935,9.13276,34996.284306588,0
+NPV.US,D,20100201,000000,9.0852,9.18319,9.0852,9.17727,20636.552542681,0
+NPV.US,D,20100202,000000,9.17232,9.18893,9.17232,9.18893,4474.775567274,0
+NPV.US,D,20100203,000000,9.18893,9.2013,9.1472,9.2013,4982.4224225897,0
+NPV.US,D,20100204,000000,9.17727,9.17727,9.12615,9.17727,21805.556058109,0
+NPV.US,D,20100205,000000,9.10064,9.19665,9.07699,9.19665,11398.795524139,0
+NPV.US,D,20100208,000000,9.20713,9.24214,9.2013,9.24214,18088.205778945,0
+NPV.US,D,20100209,000000,9.2013,9.26192,9.2013,9.26192,8644.1540223862,0
+NPV.US,D,20100210,000000,9.22385,9.26774,9.21881,9.26774,3546.4492461989,0
+NPV.US,D,20100211,000000,9.26774,9.31215,9.2013,9.31215,16118.293280629,0
+NPV.US,D,20100212,000000,9.26192,9.30721,9.21881,9.30721,9483.4904564737,0
+NPV.US,D,20100216,000000,9.26192,9.29445,9.2013,9.21109,11133.848360608,0
+NPV.US,D,20100217,000000,9.17727,9.25628,9.17727,9.24214,10020.463524547,0
+NPV.US,D,20100218,000000,9.22958,9.29445,9.21881,9.27566,22762.197343226,0
+NPV.US,D,20100219,000000,9.22385,9.29445,9.22385,9.28772,5099.7272736188,0
+NPV.US,D,20100222,000000,9.29445,9.31215,9.22958,9.27566,16630.996379523,0
+NPV.US,D,20100223,000000,9.27566,9.33628,9.23422,9.33628,18911.36223358,0
+NPV.US,D,20100224,000000,9.34122,9.37662,9.29445,9.37662,8006.0560827364,0
+NPV.US,D,20100225,000000,9.30721,9.36278,9.23422,9.35695,13526.462822115,0
+NPV.US,D,20100226,000000,9.34814,9.36278,9.24906,9.32579,9326.7469055297,0
+NPV.US,D,20100301,000000,9.35695,9.44575,9.30721,9.38345,23543.892600514,0
+NPV.US,D,20100302,000000,9.37662,9.5031,9.37662,9.5031,1903.1700830756,0
+NPV.US,D,20100303,000000,9.50804,9.58518,9.50804,9.5654,8633.0302865127,0
+NPV.US,D,20100304,000000,9.5654,9.64155,9.44575,9.61781,21927.917152716,0
+NPV.US,D,20100305,000000,9.5654,9.62374,9.47542,9.53869,14999.852200989,0
+NPV.US,D,20100308,000000,9.59705,9.62374,9.50804,9.61187,24400.42026277,0
+NPV.US,D,20100309,000000,9.58518,9.65143,9.57034,9.65143,23685.467420722,0
+NPV.US,D,20100310,000000,9.68111,9.68111,9.4507,9.55057,40919.168034843,0
+NPV.US,D,20100311,000000,9.50804,9.57034,9.42597,9.51398,19005.408364146,0
+NPV.US,D,20100312,000000,9.57034,9.57034,9.37069,9.46948,32440.858801842,0
+NPV.US,D,20100315,000000,9.38938,9.50804,9.37662,9.49519,12993.534748905,0
+NPV.US,D,20100316,000000,9.44575,9.53277,9.38345,9.49519,14575.127740366,0
+NPV.US,D,20100317,000000,9.43289,9.50804,9.43289,9.50804,43007.396632904,0
+NPV.US,D,20100318,000000,9.46552,9.51892,9.40817,9.43289,7987.8536058526,0
+NPV.US,D,20100319,000000,9.47542,9.66429,9.40224,9.52585,42074.01406825,0
+NPV.US,D,20100322,000000,9.40224,9.64846,9.40224,9.44575,25833.359693013,0
+NPV.US,D,20100323,000000,9.41905,9.51398,9.38345,9.51398,39633.870917101,0
+NPV.US,D,20100324,000000,9.55057,9.601,9.5031,9.57727,12229.030719784,0
+NPV.US,D,20100325,000000,9.601,9.71274,9.59705,9.59705,12922.747338802,0
+NPV.US,D,20100326,000000,9.68111,9.68901,9.51892,9.62374,10155.970852459,0
+NPV.US,D,20100329,000000,9.68111,9.80867,9.65836,9.80867,19181.36564069,0
+NPV.US,D,20100330,000000,9.79086,9.8146,9.74538,9.8146,19519.122711757,0
+NPV.US,D,20100331,000000,9.80867,9.80867,9.68901,9.78493,21491.057707505,0
+NPV.US,D,20100401,000000,9.8146,9.8146,9.63561,9.71274,23584.342549145,0
+NPV.US,D,20100405,000000,9.76416,9.76416,9.64846,9.73846,3612.1804127239,0
+NPV.US,D,20100406,000000,9.62968,9.75824,9.62968,9.75824,12065.208427829,0
+NPV.US,D,20100407,000000,9.67517,9.7968,9.63561,9.7968,6192.8871353641,0
+NPV.US,D,20100408,000000,9.69989,9.7968,9.69495,9.78493,23044.335734924,0
+NPV.US,D,20100409,000000,9.71967,9.78493,9.68901,9.78493,25509.760103968,0
+NPV.US,D,20100412,000000,9.80867,9.97381,9.68111,9.8146,32695.693478216,0
+NPV.US,D,20100413,000000,9.93422,9.93422,9.59705,9.66429,29346.437731591,0
+NPV.US,D,20100414,000000,9.60396,9.68901,9.57034,9.65836,18848.664813202,0
+NPV.US,D,20100415,000000,9.71274,9.7968,9.62374,9.78493,21648.812507164,0
+NPV.US,D,20100416,000000,9.86701,9.86701,9.69495,9.8146,9832.3712634137,0
+NPV.US,D,20100419,000000,9.8146,10.0865,9.80372,9.8146,44674.945765205,0
+NPV.US,D,20100420,000000,9.83438,9.91349,9.8146,9.84822,22148.369372754,0
+NPV.US,D,20100421,000000,9.84822,9.89964,9.80372,9.89964,18750.573687773,0
+NPV.US,D,20100422,000000,9.92931,9.9521,9.75131,9.83438,33415.702563843,0
+NPV.US,D,20100423,000000,9.83141,9.89766,9.81262,9.89272,7189.9783691115,0
+NPV.US,D,20100426,000000,9.779,10.3565,9.779,9.78493,26816.29344474,0
+NPV.US,D,20100427,000000,9.68901,9.8146,9.68901,9.75131,29505.203779967,0
+NPV.US,D,20100428,000000,9.79086,9.7968,9.69495,9.76416,22979.615817115,0
+NPV.US,D,20100429,000000,9.75131,9.80867,9.73351,9.79086,11731.496351626,0
+NPV.US,D,20100430,000000,9.80867,9.86107,9.80867,9.86107,2380.4794769182,0
+NPV.US,D,20100503,000000,9.8769,9.94714,9.8769,9.94714,19083.274515261,0
+NPV.US,D,20100504,000000,9.98069,9.98069,9.84229,9.89372,11989.364774147,0
+NPV.US,D,20100505,000000,9.88679,9.88679,9.73351,9.84229,15447.835382075,0
+NPV.US,D,20100506,000000,9.76416,9.82745,8.76817,9.48233,54624.621879648,0
+NPV.US,D,20100507,000000,9.38938,9.59705,9.38938,9.57034,33585.592348092,0
+NPV.US,D,20100510,000000,9.78493,9.86107,9.70681,9.80867,23881.649671581,0
+NPV.US,D,20100511,000000,9.7968,9.8769,9.66429,9.8769,15844.244878655,0
+NPV.US,D,20100512,000000,9.84822,9.84822,9.75824,9.84229,9326.7469055297,0
+NPV.US,D,20100513,000000,9.75131,9.86701,9.75131,9.85514,4278.593316415,0
+NPV.US,D,20100514,000000,9.74538,9.86997,9.74538,9.76416,9139.6658931126,0
+NPV.US,D,20100517,000000,9.86701,9.86701,9.69989,9.73846,8660.3340018385,0
+NPV.US,D,20100518,000000,9.80867,9.84822,9.57727,9.65836,45519.338442871,0
+NPV.US,D,20100519,000000,9.60396,9.66923,9.57034,9.65143,8251.7895206681,0
+NPV.US,D,20100520,000000,9.61781,9.89964,9.4507,9.70681,27302.704077025,0
+NPV.US,D,20100521,000000,9.73351,9.84822,9.68111,9.7256,13458.709158159,0
+NPV.US,D,20100524,000000,9.7968,9.83438,9.79086,9.83438,6708.6239804059,0
+NPV.US,D,20100525,000000,9.68901,9.8146,9.64846,9.68901,17907.192258822,0
+NPV.US,D,20100526,000000,9.83438,9.86997,9.68901,9.71967,14168.605756628,0
+NPV.US,D,20100527,000000,9.80867,9.8146,9.73846,9.73846,6374.9119042024,0
+NPV.US,D,20100528,000000,9.7256,9.8146,9.69495,9.71967,6539.7454448727,0
+NPV.US,D,20100601,000000,9.80867,9.80867,9.65143,9.779,20785.206103898,0
+NPV.US,D,20100602,000000,9.77307,9.84229,9.73846,9.82151,9688.7739457746,0
+NPV.US,D,20100603,000000,9.82151,9.82151,9.68901,9.77307,25125.485591975,0
+NPV.US,D,20100604,000000,9.75824,9.80372,9.71967,9.78493,8880.7862218759,0
+NPV.US,D,20100607,000000,9.71967,9.82745,9.71967,9.80867,16300.318049467,0
+NPV.US,D,20100608,000000,9.8146,9.8146,9.80867,9.8146,983.94500044241,0
+NPV.US,D,20100609,000000,9.84229,9.86107,9.82745,9.86107,17629.098861986,0
+NPV.US,D,20100610,000000,9.84229,9.8769,9.779,9.86701,9132.5871521021,0
+NPV.US,D,20100611,000000,9.85514,9.86107,9.75824,9.84229,3271.38959551,0
+NPV.US,D,20100614,000000,9.779,9.78493,9.68901,9.75131,9586.6378254821,0
+NPV.US,D,20100615,000000,9.78493,9.84822,9.69495,9.71967,19785.081124003,0
+NPV.US,D,20100616,000000,9.67517,9.68111,9.66429,9.66429,983.94500044241,0
+NPV.US,D,20100617,000000,9.66923,9.73846,9.66429,9.73846,6638.8478190179,0
+NPV.US,D,20100618,000000,9.74538,9.80372,9.74538,9.80372,3271.38959551,0
+NPV.US,D,20100621,000000,9.8146,9.84822,9.71967,9.79086,14137.257046438,0
+NPV.US,D,20100622,000000,9.82745,9.83438,9.74538,9.82745,4941.972473959,0
+NPV.US,D,20100623,000000,9.75131,9.82151,9.61781,9.67517,24993.012010209,0
+NPV.US,D,20100624,000000,9.70681,9.71274,9.57034,9.64846,16566.276461714,0
+NPV.US,D,20100625,000000,9.59012,9.64846,9.49519,9.64846,30528.587480325,0
+NPV.US,D,20100628,000000,9.65143,9.68901,9.5654,9.62968,10263.163216332,0
+NPV.US,D,20100629,000000,9.62374,9.65836,9.52585,9.601,13590.171491208,0
+NPV.US,D,20100630,000000,9.60199,9.63067,9.51398,9.63067,20128.905687365,0
+NPV.US,D,20100701,000000,9.68111,9.68111,9.59012,9.66923,7227.394571595,0
+NPV.US,D,20100702,000000,9.68111,9.69989,9.63561,9.69989,8380.2181075707,0
+NPV.US,D,20100706,000000,9.69989,9.71274,9.65143,9.69495,9412.7030463699,0
+NPV.US,D,20100707,000000,9.70681,9.71967,9.65836,9.71274,5044.1085942515,0
+NPV.US,D,20100708,000000,9.69495,9.69495,9.61187,9.66923,18592.818888113,0
+NPV.US,D,20100709,000000,9.60396,9.71274,9.60396,9.70681,8313.4756923299,0
+NPV.US,D,20100712,000000,9.65836,9.70681,9.62968,9.68111,15443.790387212,0
+NPV.US,D,20100713,000000,9.66923,9.66923,9.57727,9.62968,9701.9201790797,0
+NPV.US,D,20100714,000000,9.53869,9.67517,9.53869,9.62968,16311.44178534,0
+NPV.US,D,20100715,000000,9.62968,9.68111,9.62968,9.65836,17044.597104272,0
+NPV.US,D,20100716,000000,9.68111,9.68111,9.601,9.65836,9696.8639355008,0
+NPV.US,D,20100719,000000,9.65836,9.71274,9.65836,9.71274,3700.1590509956,0
+NPV.US,D,20100720,000000,9.67517,9.71274,9.62968,9.70681,10827.439999729,0
+NPV.US,D,20100721,000000,9.71967,9.71967,9.64846,9.70681,14677.263860659,0
+NPV.US,D,20100722,000000,9.64846,9.68901,9.53869,9.58518,28956.095727305,0
+NPV.US,D,20100723,000000,9.58518,9.60396,9.57727,9.57727,6192.8871353641,0
+NPV.US,D,20100726,000000,9.59705,9.59705,9.51398,9.59012,7497.397978705,0
+NPV.US,D,20100727,000000,9.59012,9.61187,9.50804,9.55847,15159.62949808,0
+NPV.US,D,20100728,000000,9.55847,9.63561,9.52585,9.5654,14527.599050726,0
+NPV.US,D,20100729,000000,9.58518,9.601,9.58518,9.601,1458.2206481377,0
+NPV.US,D,20100730,000000,9.61187,9.70681,9.601,9.66923,23581.308802998,0
+NPV.US,D,20100802,000000,9.8146,9.8146,9.67517,9.73351,19030.689582041,0
+NPV.US,D,20100803,000000,9.75824,9.779,9.65143,9.73846,14673.218865796,0
+NPV.US,D,20100804,000000,9.68111,9.8146,9.65143,9.8146,24945.483320568,0
+NPV.US,D,20100805,000000,9.79086,9.84229,9.77307,9.80867,15432.666651338,0
+NPV.US,D,20100806,000000,9.84822,9.91349,9.79086,9.82151,32365.015148159,0
+NPV.US,D,20100809,000000,9.82151,9.89964,9.82151,9.89964,4565.7879516932,0
+NPV.US,D,20100810,000000,9.82151,9.93422,9.82151,9.90854,13376.798012181,0
+NPV.US,D,20100811,000000,9.92437,9.92437,9.89372,9.89372,4726.5764975003,0
+NPV.US,D,20100812,000000,9.90854,10.0925,9.88185,10.0529,18724.281221164,0
+NPV.US,D,20100813,000000,9.98069,10.0588,9.98069,9.99563,4565.7879516932,0
+NPV.US,D,20100816,000000,10.0588,10.1222,10.0588,10.0756,9864.7312223183,0
+NPV.US,D,20100817,000000,10.0925,10.1962,10.0154,10.1439,21086.558221198,0
+NPV.US,D,20100818,000000,10.0756,10.1439,10.0281,10.0391,6391.0918836547,0
+NPV.US,D,20100819,000000,10.0865,10.0925,9.93422,10.0024,35945.846850695,0
+NPV.US,D,20100820,000000,9.92931,10.0588,9.89964,10.0588,6361.7656708974,0
+NPV.US,D,20100823,000000,10.0154,10.1142,9.9521,9.96192,17218.531883384,0
+NPV.US,D,20100824,000000,10.0529,10.1142,10.0281,10.1024,28475.752587315,0
+NPV.US,D,20100825,000000,10.0341,10.2042,10.0341,10.2042,18437.086585885,0
+NPV.US,D,20100826,000000,10.1142,10.1815,10.0391,10.1024,12889.376131181,0
+NPV.US,D,20100827,000000,10.1755,10.1914,9.94714,10.048,21208.919315806,0
+NPV.US,D,20100830,000000,10.048,10.0975,9.94018,10.0756,13646.801419291,0
+NPV.US,D,20100831,000000,10.1182,10.1182,10.0164,10.1102,3822.5201456036,0
+NPV.US,D,20100901,000000,10.3367,10.3367,10.0094,10.0925,10848.67622276,0
+NPV.US,D,20100902,000000,10.0024,10.1222,9.97381,10.048,12146.108325091,0
+NPV.US,D,20100903,000000,10.048,10.0815,9.98766,10.0588,8803.9313194775,0
+NPV.US,D,20100907,000000,10.0815,10.0975,9.95696,10.0024,20166.321889849,0
+NPV.US,D,20100908,000000,10.0094,10.0094,9.9521,9.98766,5139.1659735338,0
+NPV.US,D,20100909,000000,10.0024,10.0529,9.91349,9.96192,31462.981293695,0
+NPV.US,D,20100910,000000,9.92437,9.92437,9.82151,9.89964,17272.12806532,0
+NPV.US,D,20100913,000000,9.82745,9.86107,9.78493,9.84822,11419.020498454,0
+NPV.US,D,20100914,000000,9.80372,9.88679,9.76416,9.88679,11647.562708218,0
+NPV.US,D,20100915,000000,9.8769,9.8769,9.7968,9.86107,1921.3725599595,0
+NPV.US,D,20100916,000000,9.83438,9.88185,9.70681,9.79086,8971.7986062951,0
+NPV.US,D,20100917,000000,9.7256,9.83438,9.69495,9.80867,14192.875725805,0
+NPV.US,D,20100920,000000,9.80372,9.86997,9.78493,9.86997,9261.0157390047,0
+NPV.US,D,20100921,000000,9.86107,9.86701,9.86107,9.86701,8966.7423627162,0
+NPV.US,D,20100922,000000,9.89372,9.90854,9.8146,9.90854,12220.940730057,0
+NPV.US,D,20100923,000000,9.90854,9.91843,9.84229,9.91843,10287.433185509,0
+NPV.US,D,20100924,000000,9.95696,9.99563,9.84229,9.92931,12065.208427829,0
+NPV.US,D,20100927,000000,9.90854,10.0341,9.8769,9.98766,35747.642102404,0
+NPV.US,D,20100928,000000,10.0213,10.0341,9.86997,9.99563,10811.260020277,0
+NPV.US,D,20100929,000000,10.0391,10.0588,10.0391,10.048,5544.6767085568,0
+NPV.US,D,20100930,000000,9.99563,10.1152,9.95696,10.0985,13304.999353361,0
+NPV.US,D,20101001,000000,10.3901,10.3901,9.95696,10.0529,22606.465040997,0
+NPV.US,D,20101004,000000,10.0925,10.1815,9.99563,9.99563,14792.546214256,0
+NPV.US,D,20101005,000000,9.95696,10.1498,9.95696,10.0588,15968.628470694,0
+NPV.US,D,20101006,000000,10.0975,10.2526,10.0975,10.1093,25855.607164759,0
+NPV.US,D,20101007,000000,10.131,10.3041,10.131,10.2982,21049.142018714,0
+NPV.US,D,20101008,000000,10.2913,10.399,10.2913,10.3041,41307.487541697,0
+NPV.US,D,20101011,000000,10.2191,10.3367,10.1815,10.2714,63591.364242364,0
+NPV.US,D,20101012,000000,10.316,10.8421,10.2447,10.7639,49357.027319212,0
+NPV.US,D,20101013,000000,10.7214,10.7214,10.4317,10.4564,26786.967231983,0
+NPV.US,D,20101014,000000,10.4564,10.4791,10.1379,10.2042,43777.968154319,0
+NPV.US,D,20101015,000000,10.2191,10.2319,9.96883,9.96883,21300.94294894,0
+NPV.US,D,20101018,000000,9.94018,10.0341,9.8146,9.88679,40917.145537412,0
+NPV.US,D,20101019,000000,9.89372,9.89372,9.7256,9.84822,39304.20383576,0
+NPV.US,D,20101020,000000,9.8146,9.8769,9.8146,9.86107,19545.415178366,0
+NPV.US,D,20101021,000000,9.80867,9.98069,9.80867,9.91843,25543.131311588,0
+NPV.US,D,20101022,000000,9.91349,9.96883,9.90854,9.90854,9618.9977843867,0
+NPV.US,D,20101025,000000,9.89372,9.92437,9.83438,9.89964,12464.651670558,0
+NPV.US,D,20101026,000000,9.92437,10.1528,9.89372,10.1093,38025.98545903,0
+NPV.US,D,20101027,000000,10.1578,10.3367,10.0865,10.3041,27612.146184049,0
+NPV.US,D,20101028,000000,10.2913,10.3367,10.2714,10.3308,9708.99892009,0
+NPV.US,D,20101029,000000,10.2873,10.3199,10.2873,10.3199,12355.436809255,0
+NPV.US,D,20101101,000000,10.6166,10.6166,10.2319,10.2586,27135.848038922,0
+NPV.US,D,20101102,000000,10.2526,10.2526,10.131,10.1617,7518.6342017362,0
+NPV.US,D,20101103,000000,10.1962,10.2656,10.0529,10.0668,16688.637556322,0
+NPV.US,D,20101104,000000,10.1815,10.1815,10.0588,10.0815,23324.451629193,0
+NPV.US,D,20101105,000000,10.0815,10.131,10.0341,10.1142,18207.533127405,0
+NPV.US,D,20101108,000000,10.1142,10.1142,10.0024,10.0341,12355.436809255,0
+NPV.US,D,20101109,000000,9.98766,10.048,9.92931,9.98069,40812.986919687,0
+NPV.US,D,20101110,000000,9.89964,9.89964,9.64846,9.64846,49290.284903971,0
+NPV.US,D,20101111,000000,9.62968,9.67517,9.52585,9.57034,50071.980161261,0
+NPV.US,D,20101112,000000,9.52585,9.8769,9.52585,9.62968,21103.749449366,0
+NPV.US,D,20101115,000000,9.61781,9.68901,9.42597,9.50804,15803.794930024,0
+NPV.US,D,20101116,000000,9.35398,9.3963,8.95745,9.30721,72371.025592664,0
+NPV.US,D,20101117,000000,9.34814,9.35398,9.14137,9.15877,20477.786494305,0
+NPV.US,D,20101118,000000,9.15877,9.22958,9.03655,9.12615,25276.161650625,0
+NPV.US,D,20101119,000000,9.17232,9.21881,9.10064,9.18893,40691.637073795,0
+NPV.US,D,20101122,000000,9.22958,9.31215,9.17727,9.29445,13807.589965098,0
+NPV.US,D,20101123,000000,9.27566,9.35398,9.18319,9.35398,37920.815592591,0
+NPV.US,D,20101124,000000,9.31215,9.31809,9.19665,9.26192,9456.186741148,0
+NPV.US,D,20101126,000000,9.29445,9.29445,9.29445,9.29445,850.46016996101,0
+NPV.US,D,20101129,000000,9.2818,9.32579,9.2013,9.29445,41967.832953093,0
+NPV.US,D,20101130,000000,9.27863,9.30325,9.11269,9.26379,36683.047164489,0
+NPV.US,D,20101201,000000,9.31215,9.32579,9.17232,9.21109,13158.368289576,0
+NPV.US,D,20101202,000000,9.20713,9.21881,9.10775,9.17232,19675.866262701,0
+NPV.US,D,20101203,000000,9.18319,9.20713,9.10775,9.11269,17797.97739752,0
+NPV.US,D,20101206,000000,9.00935,9.10064,8.96386,9.03655,49497.590890704,0
+NPV.US,D,20101207,000000,9.02232,9.02232,8.70982,8.85479,83598.920083838,0
+NPV.US,D,20101208,000000,8.79635,8.85479,8.77876,8.85479,35298.647672603,0
+NPV.US,D,20101209,000000,8.81939,8.94518,8.74572,8.9258,37336.313834875,0
+NPV.US,D,20101210,000000,8.91264,8.95745,8.50819,8.66098,102406.1236997,0
+NPV.US,D,20101213,000000,8.59185,8.62983,8.47289,8.62983,43279.422537445,0
+NPV.US,D,20101214,000000,8.58484,8.76817,8.58484,8.67808,73155.7545961,0
+NPV.US,D,20101215,000000,8.69618,8.79082,8.64901,8.77361,23232.427996057,0
+NPV.US,D,20101216,000000,8.77459,8.95269,8.77459,8.89286,38403.181230011,0
+NPV.US,D,20101217,000000,8.89653,8.94518,8.79635,8.801,41138.609006163,0
+NPV.US,D,20101220,000000,8.84827,8.84827,8.53193,8.73475,54691.364294889,0
+NPV.US,D,20101221,000000,8.73475,8.73475,8.49148,8.59185,62570.003039438,0
+NPV.US,D,20101222,000000,8.5608,8.75996,8.5608,8.75274,31131.291714922,0
+NPV.US,D,20101223,000000,8.73475,8.77876,8.67808,8.77876,14090.739605514,0
+NPV.US,D,20101227,000000,8.70982,8.77361,8.63567,8.77361,18810.237362003,0
+NPV.US,D,20101228,000000,8.76817,8.80851,8.69618,8.75274,29581.04743365,0
+NPV.US,D,20101229,000000,8.75047,8.83176,8.68757,8.73109,31919.054464506,0
+NPV.US,D,20101230,000000,8.68095,8.83176,8.67403,8.83176,47288.012446751,0
+NPV.US,D,20101231,000000,8.83818,9.04287,8.8187,9.01736,14849.176142339,0
+NPV.US,D,20110103,000000,8.93846,8.95745,8.86083,8.89286,4804.4426486144,0
+NPV.US,D,20110104,000000,8.89653,8.91927,8.88031,8.89286,10318.781895698,0
+NPV.US,D,20110105,000000,8.86083,8.99264,8.86083,8.89286,24387.274029465,0
+NPV.US,D,20110106,000000,8.88604,8.91927,8.81939,8.89653,11325.985616603,0
+NPV.US,D,20110107,000000,8.89286,8.9258,8.78458,8.88031,13444.551676137,0
+NPV.US,D,20110110,000000,8.8728,8.88031,8.801,8.88031,18263.151806773,0
+NPV.US,D,20110111,000000,8.86083,8.88031,8.62983,8.88031,41396.477428685,0
+NPV.US,D,20110112,000000,8.81939,8.83254,8.62983,8.72209,22273.76421351,0
+NPV.US,D,20110113,000000,8.75996,8.75996,8.59185,8.72832,27685.9673403,0
+NPV.US,D,20110114,000000,8.69034,8.69618,8.52095,8.67216,33366.151376769,0
+NPV.US,D,20110118,000000,8.64901,8.66098,8.53193,8.62429,22980.627065831,0
+NPV.US,D,20110119,000000,8.58484,8.63467,8.5257,8.62983,28072.264349724,0
+NPV.US,D,20110120,000000,8.61716,8.69034,8.53915,8.61143,30319.258996161,0
+NPV.US,D,20110121,000000,8.59185,8.7037,8.5793,8.7037,31472.082532136,0
+NPV.US,D,20110124,000000,8.7037,8.7037,8.49148,8.55646,78243.346885129,0
+NPV.US,D,20110125,000000,8.5793,8.61143,8.55646,8.61143,20792.284844909,0
+NPV.US,D,20110126,000000,8.63567,8.69618,8.61716,8.67216,8587.5240943031,0
+NPV.US,D,20110127,000000,8.67808,8.67808,8.61716,8.61716,8659.3227531227,0
+NPV.US,D,20110128,000000,8.63567,8.64901,8.62429,8.64901,14797.602457836,0
+NPV.US,D,20110131,000000,8.63834,8.68382,8.63834,8.67036,13647.812668007,0
+NPV.US,D,20110201,000000,8.71734,8.84827,8.7037,8.76817,13975.457251915,0
+NPV.US,D,20110202,000000,8.76817,8.801,8.74019,8.74019,14180.740741217,0
+NPV.US,D,20110203,000000,8.79724,8.86083,8.72832,8.77459,37403.056250117,0
+NPV.US,D,20110204,000000,8.70982,8.83818,8.70982,8.75274,10412.828026264,0
+NPV.US,D,20110207,000000,8.81939,8.82711,8.72832,8.79082,16313.464282772,0
+NPV.US,D,20110208,000000,8.75274,8.801,8.70982,8.72209,35056.959229535,0
+NPV.US,D,20110209,000000,8.70982,8.801,8.70982,8.77361,26132.689312881,0
+NPV.US,D,20110210,000000,8.77459,8.77459,8.74019,8.74019,8386.2855998652,0
+NPV.US,D,20110211,000000,8.74019,8.76817,8.74019,8.75996,5822.770105393,0
+NPV.US,D,20110214,000000,8.75996,8.86083,8.75996,8.801,31325.45146835,0
+NPV.US,D,20110215,000000,8.77361,8.83254,8.75996,8.78458,51801.215465223,0
+NPV.US,D,20110216,000000,8.79082,8.84827,8.78458,8.84827,4756.9139589733,0
+NPV.US,D,20110218,000000,8.87378,8.8813,8.77459,8.8813,14832.996162887,0
+NPV.US,D,20110222,000000,8.83818,8.85479,8.77876,8.82711,10840.586233034,0
+NPV.US,D,20110223,000000,8.82711,8.86735,8.74019,8.74019,35644.494733395,0
+NPV.US,D,20110224,000000,8.81939,8.81939,8.74019,8.74019,11166.208319512,0
+NPV.US,D,20110225,000000,8.78458,8.81425,8.64901,8.64901,38968.469262125,0
+NPV.US,D,20110228,000000,8.70715,8.73109,8.68095,8.68095,10737.438864026,0
+NPV.US,D,20110301,000000,8.80851,8.81425,8.7393,8.81425,12673.980154722,0
+NPV.US,D,20110302,000000,8.801,8.83353,8.65999,8.70893,22257.584234057,0
+NPV.US,D,20110303,000000,8.72209,8.74572,8.70893,8.74572,5556.811693146,0
+NPV.US,D,20110304,000000,8.77459,8.88704,8.77459,8.88704,16825.15613295,0
+NPV.US,D,20110307,000000,8.88704,8.95842,8.86825,8.89286,9804.0562993722,0
+NPV.US,D,20110308,000000,8.8813,9.01736,8.87378,8.979,11561.606567377,0
+NPV.US,D,20110309,000000,8.85579,8.8813,8.79082,8.801,23634.904984934,0
+NPV.US,D,20110310,000000,8.82809,8.84193,8.70281,8.73475,21513.305179251,0
+NPV.US,D,20110311,000000,8.75996,8.88704,8.75996,8.88704,14411.305448411,0
+NPV.US,D,20110314,000000,8.90464,8.90464,8.78458,8.89821,17772.696179625,0
+NPV.US,D,20110315,000000,8.84193,8.84193,8.63467,8.77876,52026.723928839,0
+NPV.US,D,20110316,000000,8.77876,8.77876,8.58484,8.63467,33944.585642189,0
+NPV.US,D,20110317,000000,8.63071,8.71369,8.61796,8.70014,14331.416799866,0
+NPV.US,D,20110318,000000,8.6773,8.74572,8.66662,8.72832,6485.1380142211,0
+NPV.US,D,20110321,000000,8.72832,8.75996,8.65554,8.72209,23968.617061137,0
+NPV.US,D,20110322,000000,8.66662,8.69618,8.66098,8.6848,8086.9559799979,0
+NPV.US,D,20110323,000000,8.69034,8.69034,8.63467,8.69034,4723.542751353,0
+NPV.US,D,20110324,000000,8.66662,8.66662,8.5793,8.62429,41731.200753604,0
+NPV.US,D,20110325,000000,8.59008,8.64812,8.59008,8.6413,21638.700020006,0
+NPV.US,D,20110328,000000,8.65554,8.69618,8.65554,8.69618,12446.449193674,0
+NPV.US,D,20110329,000000,8.69034,8.74019,8.65554,8.74019,11257.220703931,0
+NPV.US,D,20110330,000000,8.71734,8.79082,8.67216,8.77876,22970.514578674,0
+NPV.US,D,20110331,000000,8.78805,8.80674,8.70982,8.76253,23237.484239637,0
+NPV.US,D,20110401,000000,8.801,8.81939,8.73475,8.73475,7767.4013858151,0
+NPV.US,D,20110404,000000,8.74019,8.79724,8.71734,8.77459,11337.109352476,0
+NPV.US,D,20110405,000000,8.76253,8.83541,8.69815,8.80377,29006.658163093,0
+NPV.US,D,20110406,000000,8.77876,8.88704,8.77876,8.86825,29562.844956766,0
+NPV.US,D,20110407,000000,8.85192,8.87754,8.74849,8.83541,14683.331352954,0
+NPV.US,D,20110408,000000,8.84193,8.84193,8.7393,8.7393,31317.361478624,0
+NPV.US,D,20110411,000000,8.75274,8.81425,8.71635,8.72209,24197.1592709,0
+NPV.US,D,20110412,000000,8.7117,8.81603,8.7117,8.81603,13544.665298998,0
+NPV.US,D,20110413,000000,8.89286,8.89286,8.75274,8.75996,18257.084314478,0
+NPV.US,D,20110414,000000,8.75996,8.78458,8.73475,8.76817,16752.346225416,0
+NPV.US,D,20110415,000000,8.80851,8.83353,8.801,8.801,6794.5801212462,0
+NPV.US,D,20110418,000000,8.801,8.801,8.76817,8.77876,13069.378402587,0
+NPV.US,D,20110419,000000,8.82809,8.93282,8.82809,8.92115,23722.883623205,0
+NPV.US,D,20110420,000000,8.98374,8.99344,8.90562,8.92115,32420.633827526,0
+NPV.US,D,20110421,000000,8.92115,8.95932,8.89286,8.95269,19303.726735298,0
+NPV.US,D,20110425,000000,8.99344,9.07412,8.979,9.03833,20222.951817931,0
+NPV.US,D,20110426,000000,9.08136,9.08136,8.99067,9.00866,8376.1731127076,0
+NPV.US,D,20110427,000000,9.05624,9.05624,8.96585,8.979,21524.428915125,0
+NPV.US,D,20110428,000000,9.0058,9.08333,9.0058,9.07936,21453.64150502,0
+NPV.US,D,20110429,000000,9.07512,9.07512,8.98177,9.06295,10915.418638002,0
+NPV.US,D,20110502,000000,9.09578,9.17529,9.04951,9.17045,24011.089507199,0
+NPV.US,D,20110503,000000,9.17232,9.2013,9.07936,9.1394,20714.418693795,0
+NPV.US,D,20110504,000000,9.10874,9.15384,9.10151,9.10874,7788.6376088462,0
+NPV.US,D,20110505,000000,9.15778,9.22958,9.1394,9.22958,16133.462011365,0
+NPV.US,D,20110506,000000,9.22671,9.22671,9.13465,9.20219,17433.927859843,0
+NPV.US,D,20110509,000000,9.18409,9.27171,9.15977,9.24609,12729.598834089,0
+NPV.US,D,20110510,000000,9.1919,9.27863,9.1919,9.27863,5424.3381113803,0
+NPV.US,D,20110511,000000,9.31996,9.35111,9.2818,9.35111,6902.7837338334,0
+NPV.US,D,20110512,000000,9.31512,9.36179,9.28475,9.28475,21589.148832935,0
+NPV.US,D,20110513,000000,9.33361,9.36179,9.02232,9.24609,28910.589535096,0
+NPV.US,D,20110516,000000,9.24609,9.31017,9.23719,9.23719,12723.531341795,0
+NPV.US,D,20110517,000000,9.23719,9.27171,9.08136,9.1482,31851.300800549,0
+NPV.US,D,20110518,000000,9.12031,9.20219,9.10874,9.20219,14726.815047731,0
+NPV.US,D,20110519,000000,9.23047,9.23719,9.09282,9.13465,33797.954578404,0
+NPV.US,D,20110520,000000,9.13099,9.18222,9.09767,9.17232,10775.866315226,0
+NPV.US,D,20110523,000000,9.15384,9.18409,9.10874,9.10874,16612.793902639,0
+NPV.US,D,20110524,000000,9.12031,9.12713,9.09282,9.09282,6822.8950852877,0
+NPV.US,D,20110525,000000,9.11269,9.14137,9.06582,9.09282,9217.5320442267,0
+NPV.US,D,20110526,000000,9.1482,9.21406,9.14137,9.17331,12704.317616195,0
+NPV.US,D,20110527,000000,9.24313,9.39235,9.21881,9.35991,12689.148885459,0
+NPV.US,D,20110531,000000,9.28674,9.38543,9.28674,9.28674,10590.80780024,0
+NPV.US,D,20110601,000000,9.34023,9.46552,9.34023,9.46552,10695.97766668,0
+NPV.US,D,20110602,000000,9.47442,9.47442,9.30226,9.30226,9536.0753896937,0
+NPV.US,D,20110603,000000,9.27665,9.27665,9.18222,9.20713,10895.193663686,0
+NPV.US,D,20110606,000000,9.24313,9.33727,9.24313,9.33727,8948.5398858323,0
+NPV.US,D,20110607,000000,9.26092,9.34122,9.26092,9.34122,21677.127471206,0
+NPV.US,D,20110608,000000,9.34814,9.36377,9.22671,9.29346,21680.161217354,0
+NPV.US,D,20110609,000000,9.30028,9.32966,9.28674,9.31709,8978.8773473054,0
+NPV.US,D,20110610,000000,9.31512,9.31512,9.2818,9.31512,2253.0621387315,0
+NPV.US,D,20110613,000000,9.35111,9.36674,9.24313,9.24313,17363.140449739,0
+NPV.US,D,20110614,000000,9.26874,9.35497,9.26874,9.2818,8522.8041764939,0
+NPV.US,D,20110615,000000,9.2896,9.38058,9.2896,9.36674,14821.872427014,0
+NPV.US,D,20110616,000000,9.35991,9.35991,9.25628,9.29445,17777.752423204,0
+NPV.US,D,20110617,000000,9.31512,9.31512,9.22385,9.26874,20139.018174522,0
+NPV.US,D,20110620,000000,9.32778,9.32778,9.25727,9.2818,1602.8292144925,0
+NPV.US,D,20110621,000000,9.3432,9.3432,9.18222,9.22385,23728.9511155,0
+NPV.US,D,20110622,000000,9.18893,9.24313,9.18893,9.24313,21560.833868892,0
+NPV.US,D,20110623,000000,9.24906,9.29544,9.2013,9.2896,20772.059870593,0
+NPV.US,D,20110624,000000,9.28674,9.28674,9.25331,9.25331,1325.7470663721,0
+NPV.US,D,20110627,000000,9.27665,9.31512,9.27665,9.31512,10403.726787823,0
+NPV.US,D,20110628,000000,9.33727,9.35497,9.27665,9.32778,8463.1405022637,0
+NPV.US,D,20110629,000000,9.37366,9.37366,9.3432,9.37366,1371.2532585816,0
+NPV.US,D,20110630,000000,9.37267,9.37267,9.34814,9.37267,5575.0141700298,0
+NPV.US,D,20110701,000000,9.3786,9.3786,9.22671,9.30028,29267.560331762,0
+NPV.US,D,20110705,000000,9.26479,9.34814,9.26479,9.34814,7229.4170690265,0
+NPV.US,D,20110706,000000,9.35596,9.35596,9.29445,9.32778,5254.4483271313,0
+NPV.US,D,20110707,000000,9.35398,9.35695,9.29929,9.34122,20523.292686516,0
+NPV.US,D,20110708,000000,9.34122,9.34122,9.29257,9.31709,11844.756207793,0
+NPV.US,D,20110711,000000,9.32579,9.46157,9.32579,9.41015,35777.979563877,0
+NPV.US,D,20110712,000000,9.46157,9.52485,9.3963,9.40322,11770.935051541,0
+NPV.US,D,20110713,000000,9.44673,9.46848,9.44673,9.46848,1597.7729709137,0
+NPV.US,D,20110714,000000,9.53772,9.53772,9.35794,9.35794,6430.5305835697,0
+NPV.US,D,20110715,000000,9.35398,9.37168,9.35398,9.35794,954.61878768513,0
+NPV.US,D,20110718,000000,9.35794,9.35794,9.31215,9.32579,4768.0376948468,0
+NPV.US,D,20110719,000000,9.33727,9.40027,9.09282,9.16945,73892.954909894,0
+NPV.US,D,20110720,000000,9.18596,9.26092,9.17331,9.24708,27965.071985852,0
+NPV.US,D,20110721,000000,9.20911,9.25331,9.11358,9.16945,43519.088483082,0
+NPV.US,D,20110722,000000,9.17825,9.20219,9.17232,9.18409,5384.8994114654,0
+NPV.US,D,20110725,000000,9.19289,9.26577,9.01322,9.08619,52810.44168356,0
+NPV.US,D,20110726,000000,9.11358,9.21109,9.08619,9.12812,27353.266512813,0
+NPV.US,D,20110727,000000,9.10151,9.16945,9.04584,9.10874,36957.095566463,0
+NPV.US,D,20110728,000000,9.12119,9.19942,9.06492,9.06492,13050.164676987,0
+NPV.US,D,20110729,000000,9.08886,9.08886,9.0421,9.07314,8503.5904508944,0
+NPV.US,D,20110801,000000,9.21504,9.21504,9.12119,9.17925,24686.603649332,0
+NPV.US,D,20110802,000000,9.2013,9.30325,9.2013,9.22958,11318.906875593,0
+NPV.US,D,20110803,000000,9.30424,9.40322,9.30424,9.36278,12512.1803602,0
+NPV.US,D,20110804,000000,9.33262,9.35991,9.24115,9.24115,8404.4880767491,0
+NPV.US,D,20110805,000000,9.22671,9.23719,9.11942,9.23719,9392.4780720545,0
+NPV.US,D,20110808,000000,9.11269,9.41015,8.91927,9.09864,44648.653298595,0
+NPV.US,D,20110809,000000,9.0058,9.21307,8.89653,8.91264,38622.622201333,0
+NPV.US,D,20110810,000000,8.95842,9.07412,8.95842,9.07412,4298.8182907304,0
+NPV.US,D,20110811,000000,9.09084,9.23719,9.09084,9.20812,7690.5464834168,0
+NPV.US,D,20110812,000000,9.27269,9.30424,9.22671,9.22671,2404.7494460967,0
+NPV.US,D,20110815,000000,9.22671,9.34814,9.22671,9.31017,6584.2403883664,0
+NPV.US,D,20110816,000000,9.34814,9.51794,9.29929,9.34814,25824.258454571,0
+NPV.US,D,20110817,000000,9.41509,9.50607,9.3963,9.50607,6773.343898215,0
+NPV.US,D,20110818,000000,9.46848,9.49223,9.37168,9.49223,10263.163216332,0
+NPV.US,D,20110819,000000,9.42795,9.49223,9.33558,9.40322,10256.084475321,0
+NPV.US,D,20110822,000000,9.37762,9.49914,9.37762,9.49914,18341.017957887,0
+NPV.US,D,20110823,000000,9.512,9.51794,9.42102,9.49914,4756.9139589733,0
+NPV.US,D,20110824,000000,9.49914,9.49914,9.45464,9.48629,3911.5100325912,0
+NPV.US,D,20110825,000000,9.48629,9.53869,9.3963,9.45464,21242.290523426,0
+NPV.US,D,20110826,000000,9.48332,9.52188,9.46651,9.52188,5153.3234555544,0
+NPV.US,D,20110829,000000,9.5575,9.5575,9.46848,9.49914,11375.536803676,0
+NPV.US,D,20110830,000000,9.45464,9.49223,9.4408,9.49223,3679.9340766803,0
+NPV.US,D,20110831,000000,9.49717,9.58419,9.49717,9.5476,6543.7904397357,0
+NPV.US,D,20110901,000000,9.57727,9.57727,9.49223,9.51794,7695.6027269957,0
+NPV.US,D,20110902,000000,9.48233,9.59803,9.45564,9.59803,11674.866423544,0
+NPV.US,D,20110906,000000,9.57134,9.65143,9.46157,9.46157,23992.887030316,0
+NPV.US,D,20110907,000000,9.49322,9.58617,9.48729,9.58617,16761.447463857,0
+NPV.US,D,20110908,000000,9.57134,9.59112,9.50707,9.59112,20204.749341048,0
+NPV.US,D,20110909,000000,9.55453,9.59902,9.47048,9.59902,9001.1248190523,0
+NPV.US,D,20110912,000000,9.54662,9.69593,9.54662,9.65143,9115.3959239341,0
+NPV.US,D,20110913,000000,9.70978,9.74241,9.70978,9.70978,6904.806231265,0
+NPV.US,D,20110914,000000,9.69,9.69,9.58815,9.58815,21168.469367175,0
+NPV.US,D,20110915,000000,9.67022,9.67022,9.51497,9.53969,9596.7503126398,0
+NPV.US,D,20110916,000000,9.58221,9.63462,9.56244,9.63462,2068.0036237459,0
+NPV.US,D,20110919,000000,9.56244,9.56244,9.51497,9.56244,6230.3033378475,0
+NPV.US,D,20110920,000000,9.52782,9.52782,9.52188,9.52782,947.54004667475,0
+NPV.US,D,20110921,000000,9.55453,9.59902,9.52782,9.52782,9946.6423682955,0
+NPV.US,D,20110922,000000,9.50904,9.53969,9.48926,9.49618,15204.124441573,0
+NPV.US,D,20110923,000000,9.48135,9.48729,9.44179,9.44673,24400.42026277,0
+NPV.US,D,20110926,000000,9.45761,9.57431,9.45761,9.57431,13552.755288725,0
+NPV.US,D,20110927,000000,9.56936,9.64155,9.43883,9.43883,34425.940030895,0
+NPV.US,D,20110928,000000,9.48926,9.59902,9.44476,9.59902,38285.876378982,0
+NPV.US,D,20110929,000000,9.61682,9.65935,9.61682,9.62968,15115.134554587,0
+NPV.US,D,20110930,000000,9.65539,9.65539,9.65044,9.65539,888.88762116021,0
+NPV.US,D,20111003,000000,9.69,9.74241,9.68308,9.72263,15887.728573434,0
+NPV.US,D,20111004,000000,9.71274,9.71967,9.62671,9.62671,27264.276625825,0
+NPV.US,D,20111005,000000,9.70384,9.70978,9.65935,9.70384,8048.5285287987,0
+NPV.US,D,20111006,000000,9.72362,9.75724,9.68406,9.69792,20201.7155949,0
+NPV.US,D,20111007,000000,9.71274,9.71274,9.65539,9.65539,11613.180251881,0
+NPV.US,D,20111010,000000,9.63858,9.75329,9.63265,9.65539,6896.7162415388,0
+NPV.US,D,20111011,000000,9.71274,9.74637,9.67319,9.74043,12594.091506177,0
+NPV.US,D,20111012,000000,9.78097,9.78097,9.67319,9.73449,10599.909038683,0
+NPV.US,D,20111013,000000,9.73449,9.73449,9.73449,9.73449,315.50959931966,0
+NPV.US,D,20111014,000000,9.73449,9.79976,9.70681,9.72659,24169.855555575,0
+NPV.US,D,20111017,000000,9.70681,9.74637,9.58617,9.58617,35469.548705568,0
+NPV.US,D,20111018,000000,9.59705,9.63265,9.54365,9.57925,15774.468717267,0
+NPV.US,D,20111019,000000,9.58617,9.65143,9.56639,9.59705,6820.8725878562,0
+NPV.US,D,20111020,000000,9.65143,9.68802,9.35695,9.39037,44092.466504924,0
+NPV.US,D,20111021,000000,9.41708,9.50904,9.35893,9.39927,34834.484512065,0
+NPV.US,D,20111024,000000,9.48135,9.58617,9.48135,9.54365,16889.87605076,0
+NPV.US,D,20111025,000000,9.56837,9.61584,9.51398,9.61584,14262.651887194,0
+NPV.US,D,20111026,000000,9.65143,9.75329,9.61484,9.73449,18375.400414222,0
+NPV.US,D,20111027,000000,9.73449,9.74637,9.66923,9.70681,14843.108650045,0
+NPV.US,D,20111028,000000,9.74438,9.77208,9.7167,9.72362,12886.342385034,0
+NPV.US,D,20111031,000000,9.73549,9.7968,9.70879,9.78493,26944.722031642,0
+NPV.US,D,20111101,000000,9.7968,9.88085,9.59409,9.87394,32359.95890458,0
+NPV.US,D,20111102,000000,9.86602,9.86602,9.83141,9.86009,7747.1764114997,0
+NPV.US,D,20111103,000000,9.79186,9.92535,9.76416,9.92535,6858.2887903396,0
+NPV.US,D,20111104,000000,9.86207,9.86207,9.74637,9.78197,8462.1292535479,0
+NPV.US,D,20111107,000000,9.77208,9.86404,9.73648,9.86404,13411.180468517,0
+NPV.US,D,20111108,000000,9.87394,9.94812,9.80965,9.89172,14628.723922302,0
+NPV.US,D,20111109,000000,9.83735,9.93026,9.7968,9.93026,6580.1953935033,0
+NPV.US,D,20111110,000000,9.95994,10.2259,9.95994,10.1815,18694.955008405,0
+NPV.US,D,20111111,000000,10.1884,10.2239,10.0747,10.0747,8829.2125373717,0
+NPV.US,D,20111114,000000,10.0865,10.0865,9.94812,9.99952,14379.956738223,0
+NPV.US,D,20111115,000000,9.85712,9.91843,9.85712,9.91843,4098.5910450083,0
+NPV.US,D,20111116,000000,9.8502,9.91349,9.84327,9.84327,7767.4013858151,0
+NPV.US,D,20111117,000000,9.84327,9.87394,9.78493,9.80965,7039.3023104621,0
+NPV.US,D,20111118,000000,9.91843,9.91843,9.75032,9.79779,14104.897087534,0
+NPV.US,D,20111121,000000,9.779,9.78493,9.58815,9.58815,28646.65362028,0
+NPV.US,D,20111122,000000,9.61781,9.779,9.61781,9.70978,15233.450654331,0
+NPV.US,D,20111123,000000,9.75032,9.75032,9.60298,9.65935,28828.678389118,0
+NPV.US,D,20111125,000000,9.70978,9.7434,9.70978,9.7434,4540.506733799,0
+NPV.US,D,20111128,000000,9.76416,9.78493,9.70384,9.74438,24007.044512336,0
+NPV.US,D,20111129,000000,9.70978,9.8047,9.70978,9.8047,23285.012929278,0
+NPV.US,D,20111130,000000,9.82053,9.89766,9.78097,9.84327,20854.982265287,0
+NPV.US,D,20111201,000000,9.89172,9.96392,9.81559,9.96392,19158.106920228,0
+NPV.US,D,20111202,000000,9.89866,9.90756,9.7434,9.8047,24993.012010209,0
+NPV.US,D,20111205,000000,9.80965,9.96594,9.80965,9.86404,14407.260453549,0
+NPV.US,D,20111206,000000,9.86305,9.87294,9.80273,9.87294,25115.373104818,0
+NPV.US,D,20111207,000000,9.81262,9.84822,9.80174,9.84822,11214.748257868,0
+NPV.US,D,20111208,000000,9.88975,9.88975,9.83339,9.86207,11957.004815243,0
+NPV.US,D,20111209,000000,9.8047,9.87394,9.79186,9.87394,8756.4026298364,0
+NPV.US,D,20111212,000000,9.8581,9.8858,9.85119,9.8858,15094.909580271,0
+NPV.US,D,20111213,000000,9.86404,9.86404,9.64155,9.73648,73016.202273323,0
+NPV.US,D,20111214,000000,9.75724,9.78493,9.7167,9.75724,10566.537831061,0
+NPV.US,D,20111215,000000,9.73054,9.78493,9.7167,9.78493,16330.65551094,0
+NPV.US,D,20111216,000000,9.8057,9.82646,9.78197,9.78197,6416.3731015489,0
+NPV.US,D,20111219,000000,9.7968,9.82251,9.77208,9.82251,9231.6895262474,0
+NPV.US,D,20111220,000000,9.83735,9.8581,9.79186,9.83735,7988.8648545684,0
+NPV.US,D,20111221,000000,9.86404,9.89272,9.86404,9.89272,11840.71121293,0
+NPV.US,D,20111222,000000,9.91843,9.95994,9.868,9.89866,17579.547674914,0
+NPV.US,D,20111223,000000,9.83339,9.90459,9.83339,9.86701,10495.750420958,0
+NPV.US,D,20111227,000000,9.8858,9.89866,9.84426,9.89866,8055.6072698091,0
+NPV.US,D,20111228,000000,9.92535,9.93026,9.8581,9.8581,8474.2642381371,0
+NPV.US,D,20111229,000000,9.82251,9.86404,9.7968,9.8581,10708.112651269,0
+NPV.US,D,20111230,000000,9.91349,9.94216,9.8057,9.91349,24176.934296584,0
+NPV.US,D,20120103,000000,9.89569,9.89569,9.80174,9.88975,39581.28598388,0
+NPV.US,D,20120104,000000,9.84822,9.92238,9.84822,9.92238,20344.301663824,0
+NPV.US,D,20120105,000000,9.87195,9.9758,9.87195,9.9115,13502.192852936,0
+NPV.US,D,20120106,000000,9.89569,9.9115,9.89569,9.89569,10342.040616161,0
+NPV.US,D,20120109,000000,9.89569,9.99753,9.89569,9.99753,28501.033805209,0
+NPV.US,D,20120110,000000,9.98168,10.0114,9.93918,10.0044,17148.755721996,0
+NPV.US,D,20120111,000000,10.0134,10.1202,10.0134,10.1202,17978.990917643,0
+NPV.US,D,20120112,000000,10.1429,10.222,10.1202,10.222,13051.175925704,0
+NPV.US,D,20120113,000000,10.2191,10.4297,10.2191,10.3367,46604.408314891,0
+NPV.US,D,20120117,000000,10.3021,10.4524,10.3021,10.4257,18175.173168501,0
+NPV.US,D,20120118,000000,10.49,10.581,10.4445,10.49,19590.921370577,0
+NPV.US,D,20120119,000000,10.49,10.5621,10.49,10.4979,13652.868911586,0
+NPV.US,D,20120120,000000,10.4633,10.5187,10.4564,10.4564,5621.5316109551,0
+NPV.US,D,20120123,000000,10.4247,10.5849,10.3506,10.581,17969.8896792,0
+NPV.US,D,20120124,000000,10.4979,10.5573,10.4297,10.4514,18277.309288793,0
+NPV.US,D,20120125,000000,10.4811,10.7491,10.4564,10.7491,14138.268295154,0
+NPV.US,D,20120126,000000,10.7362,10.7362,10.5256,10.5256,22151.403118902,0
+NPV.US,D,20120127,000000,10.5227,10.5227,10.487,10.5088,2608.0104379661,0
+NPV.US,D,20120130,000000,10.5048,10.5256,10.4811,10.49,9605.8515510816,0
+NPV.US,D,20120131,000000,10.4742,10.5374,10.4742,10.4742,4985.456168737,0
+NPV.US,D,20120201,000000,10.581,10.7807,10.5573,10.5938,19015.520851304,0
+NPV.US,D,20120202,000000,10.6245,10.6838,10.6126,10.6443,6505.3629885365,0
+NPV.US,D,20120203,000000,10.6808,10.7155,10.6749,10.7155,7807.8513344459,0
+NPV.US,D,20120206,000000,10.7155,10.7214,10.6967,10.7214,5098.716024903,0
+NPV.US,D,20120207,000000,10.7472,10.7847,10.5523,10.5631,24706.828623647,0
+NPV.US,D,20120208,000000,10.5701,10.5701,10.492,10.492,33057.720518461,0
+NPV.US,D,20120209,000000,10.5631,10.6472,10.5325,10.5958,17943.59721259,0
+NPV.US,D,20120210,000000,10.6038,10.6482,10.5088,10.6166,24485.365154895,0
+NPV.US,D,20120213,000000,10.6808,10.7007,10.5651,10.5908,27921.588291074,0
+NPV.US,D,20120214,000000,10.5908,10.6423,10.5651,10.6285,8640.1090275231,0
+NPV.US,D,20120215,000000,10.6106,10.7599,10.5908,10.6482,18823.383595308,0
+NPV.US,D,20120216,000000,10.7095,10.7155,10.6285,10.6532,3844.7676173505,0
+NPV.US,D,20120217,000000,10.7155,10.7342,10.6532,10.6888,10150.91460888,0
+NPV.US,D,20120221,000000,10.7095,10.7342,10.6344,10.6344,3148.0172521862,0
+NPV.US,D,20120222,000000,10.6888,10.752,10.5344,10.6344,20921.724680527,0
+NPV.US,D,20120223,000000,10.6482,10.6601,10.5908,10.5988,3884.2063172655,0
+NPV.US,D,20120224,000000,10.6018,10.757,10.5325,10.757,13220.054461237,0
+NPV.US,D,20120227,000000,10.752,10.752,10.6166,10.7007,20631.496299102,0
+NPV.US,D,20120228,000000,10.6532,10.6601,10.5988,10.5988,3463.5268515059,0
+NPV.US,D,20120229,000000,10.6749,10.7095,10.5958,10.5958,4701.2952796062,0
+NPV.US,D,20120301,000000,10.7264,10.7264,10.6749,10.6967,6354.686929887,0
+NPV.US,D,20120302,000000,10.756,10.7757,10.6967,10.6967,8463.1405022637,0
+NPV.US,D,20120305,000000,10.7312,10.8094,10.6947,10.7847,19804.294849603,0
+NPV.US,D,20120306,000000,10.7956,10.8569,10.7035,10.7293,13045.108433409,0
+NPV.US,D,20120307,000000,10.7896,10.8846,10.6838,10.756,24661.322431438,0
+NPV.US,D,20120308,000000,10.7491,10.7827,10.7165,10.7827,4161.2884653859,0
+NPV.US,D,20120309,000000,10.757,10.7639,10.7244,10.7402,2001.2612085051,0
+NPV.US,D,20120312,000000,10.7501,10.757,10.7402,10.7472,2311.714564246,0
+NPV.US,D,20120313,000000,10.8509,10.8589,10.7195,10.8252,17918.315994697,0
+NPV.US,D,20120314,000000,10.8252,10.8252,10.5958,10.5958,14591.307719819,0
+NPV.US,D,20120315,000000,10.666,10.666,10.4138,10.4138,18785.967392825,0
+NPV.US,D,20120316,000000,10.4138,10.4138,10.1498,10.2181,33580.536104513,0
+NPV.US,D,20120319,000000,10.1795,10.3693,10.1449,10.2823,22151.403118902,0
+NPV.US,D,20120320,000000,10.3506,10.4138,10.3506,10.4138,2457.3343793166,0
+NPV.US,D,20120321,000000,10.4257,10.5573,10.4197,10.4386,9267.0832312993,0
+NPV.US,D,20120322,000000,10.4445,10.5761,10.4445,10.4999,10199.454547238,0
+NPV.US,D,20120323,000000,10.5097,10.7115,10.5097,10.5918,7195.0346126903,0
+NPV.US,D,20120326,000000,10.6571,10.666,10.5444,10.5444,2923.5200372857,0
+NPV.US,D,20120327,000000,10.5068,10.7195,10.4257,10.7195,17590.671410786,0
+NPV.US,D,20120328,000000,10.8094,10.8094,10.4752,10.5384,20857.004762718,0
+NPV.US,D,20120329,000000,10.5958,10.673,10.4692,10.5761,13304.999353361,0
+NPV.US,D,20120330,000000,10.6275,10.6522,10.491,10.5384,18802.147372277,0
+NPV.US,D,20120402,000000,10.6631,10.8381,10.6631,10.7372,9081.013467598,0
+NPV.US,D,20120403,000000,10.6631,10.7293,10.6058,10.6126,11892.284897433,0
+NPV.US,D,20120404,000000,10.6265,10.7472,10.4554,10.5187,39766.344498867,0
+NPV.US,D,20120405,000000,10.5434,10.5434,10.4435,10.5127,9628.0990228286,0
+NPV.US,D,20120409,000000,10.4217,10.9231,10.4217,10.7896,23227.371752478,0
+NPV.US,D,20120410,000000,10.7442,10.8381,10.7165,10.7491,6679.2977676486,0
+NPV.US,D,20120411,000000,10.8163,11.0389,10.8084,10.8736,15802.783681309,0
+NPV.US,D,20120412,000000,10.9231,10.9518,10.8736,10.8974,6090.7510150715,0
+NPV.US,D,20120413,000000,10.9657,11.0853,10.8489,10.9518,29716.554761563,0
+NPV.US,D,20120416,000000,10.9587,11.0754,10.8489,10.929,14221.190689848,0
+NPV.US,D,20120417,000000,10.8955,10.9478,10.8421,10.8421,8457.0730099691,0
+NPV.US,D,20120418,000000,10.9123,10.9231,10.8489,10.8489,4283.6495599938,0
+NPV.US,D,20120419,000000,10.8786,11.1644,10.8489,11.02,18029.553353431,0
+NPV.US,D,20120420,000000,10.9835,11.0893,10.9478,10.9478,10758.675087058,0
+NPV.US,D,20120423,000000,10.9924,11.0636,10.8786,10.8786,26715.168573163,0
+NPV.US,D,20120424,000000,10.845,11.0754,10.8035,10.9657,26316.73657915,0
+NPV.US,D,20120425,000000,11.0329,11.1061,10.8786,10.8786,18374.389165507,0
+NPV.US,D,20120426,000000,10.9924,11.0675,10.7757,10.7757,29539.586236303,0
+NPV.US,D,20120427,000000,10.7589,10.9093,10.7402,10.8193,15389.182956559,0
+NPV.US,D,20120430,000000,10.8144,11.1071,10.8144,10.848,21055.209511009,0
+NPV.US,D,20120501,000000,10.9755,11.3701,10.9755,11.2287,24712.896115941,0
+NPV.US,D,20120502,000000,11.196,11.3364,11.0675,11.0675,20685.092481037,0
+NPV.US,D,20120503,000000,11.0971,11.0971,10.9548,11.0477,8826.1787912244,0
+NPV.US,D,20120504,000000,10.9963,11.826,10.9963,11.4512,49081.967668523,0
+NPV.US,D,20120507,000000,11.3641,11.3701,11.1348,11.3029,10700.022661543,0
+NPV.US,D,20120508,000000,10.9211,11.2505,10.9211,11.1555,4151.1759782283,0
+NPV.US,D,20120509,000000,11.1901,11.3207,11.1258,11.201,13485.001624767,0
+NPV.US,D,20120510,000000,11.3325,11.3325,11.1456,11.1456,14379.956738223,0
+NPV.US,D,20120511,000000,11.1773,11.201,11.1348,11.1773,12111.725868755,0
+NPV.US,D,20120514,000000,11.1703,11.208,11.1041,11.1041,12658.811423985,0
+NPV.US,D,20120515,000000,11.1496,11.1496,11.0547,11.0547,9138.6546443968,0
+NPV.US,D,20120516,000000,11.1101,11.1258,11.0893,11.1258,6404.2381169597,0
+NPV.US,D,20120517,000000,11.1634,11.2208,11.0606,11.0665,19558.561411671,0
+NPV.US,D,20120518,000000,11.2425,11.2425,11.0171,11.1041,14992.773459979,0
+NPV.US,D,20120521,000000,11.3641,11.4324,11.2702,11.3364,12170.378294269,0
+NPV.US,D,20120522,000000,11.2564,11.4156,11.2564,11.3137,11729.473854195,0
+NPV.US,D,20120523,000000,11.5075,11.5075,11.1703,11.4008,17926.405984422,0
+NPV.US,D,20120524,000000,11.4156,11.4601,11.3137,11.3276,6797.6138673935,0
+NPV.US,D,20120525,000000,11.2564,11.3207,11.1901,11.1901,13494.10286321,0
+NPV.US,D,20120529,000000,11.3137,11.4778,11.1634,11.1703,26518.986322304,0
+NPV.US,D,20120530,000000,11.1634,11.2425,11.0309,11.0834,8654.2665095439,0
+NPV.US,D,20120531,000000,11.1585,11.2099,11.0922,11.1921,10833.507492025,0
+NPV.US,D,20120601,000000,11.38,11.38,11.1585,11.1585,14680.297606806,0
+NPV.US,D,20120604,000000,11.2505,11.2564,11.0834,11.1555,10542.267861883,0
+NPV.US,D,20120605,000000,11.1486,11.1615,11.1239,11.1545,6982.6723823791,0
+NPV.US,D,20120606,000000,11.1239,11.1239,11.0022,11.0022,15652.107622659,0
+NPV.US,D,20120607,000000,11.1101,11.1101,10.9192,10.9231,14623.667678723,0
+NPV.US,D,20120608,000000,11.0062,11.1001,10.9706,11.0754,8089.9897261452,0
+NPV.US,D,20120611,000000,11.113,11.1298,11.0636,11.0636,3355.3232389187,0
+NPV.US,D,20120612,000000,11.113,11.1921,11.0121,11.1001,12420.156727064,0
+NPV.US,D,20120613,000000,11.1298,11.2178,11.1298,11.1456,16431.780382517,0
+NPV.US,D,20120614,000000,11.1456,11.1456,11.0399,11.0399,25347.960309445,0
+NPV.US,D,20120615,000000,11.0399,11.0399,10.9577,10.9775,21835.893519582,0
+NPV.US,D,20120618,000000,11.0339,11.0754,11.0339,11.0399,19968.117141558,0
+NPV.US,D,20120619,000000,11.027,11.205,11.027,11.1378,27859.902119413,0
+NPV.US,D,20120620,000000,11.1456,11.1456,10.9123,10.9123,37640.699698323,0
+NPV.US,D,20120621,000000,10.9033,10.9993,10.8776,10.9854,19338.109191635,0
+NPV.US,D,20120622,000000,10.9864,10.9934,10.8796,10.8984,17962.810938189,0
+NPV.US,D,20120625,000000,10.8776,11.027,10.8678,10.936,12396.898006603,0
+NPV.US,D,20120626,000000,10.9123,10.9775,10.9123,10.9123,6564.015414051,0
+NPV.US,D,20120627,000000,10.9854,11.027,10.9221,10.9775,4545.5629773779,0
+NPV.US,D,20120628,000000,11.027,11.0863,11.027,11.0824,9542.1428819882,0
+NPV.US,D,20120629,000000,11.0437,11.0636,10.943,10.943,19321.929212181,0
+NPV.US,D,20120702,000000,10.943,11.0121,10.936,10.9924,18188.319401806,0
+NPV.US,D,20120703,000000,11.0576,11.1298,11.0576,11.0824,7142.4496794704,0
+NPV.US,D,20120705,000000,11.1159,11.1842,11.0447,11.1693,11211.714511722,0
+NPV.US,D,20120706,000000,11.1941,11.201,11.1615,11.1615,3903.420042865,0
+NPV.US,D,20120709,000000,11.201,11.201,11.1753,11.201,9457.1979898638,0
+NPV.US,D,20120710,000000,11.1941,11.3751,11.1901,11.3276,9972.9348349055,0
+NPV.US,D,20120711,000000,11.4611,11.4611,11.2208,11.2979,5424.3381113803,0
+NPV.US,D,20120712,000000,11.2554,11.3087,11.1941,11.3087,2960.9362397691,0
+NPV.US,D,20120713,000000,11.2287,11.3651,11.1021,11.2356,14216.134446268,0
+NPV.US,D,20120716,000000,11.2356,11.3364,11.2356,11.2356,16944.483481411,0
+NPV.US,D,20120717,000000,11.3029,11.5026,11.3029,11.4531,9769.6738430361,0
+NPV.US,D,20120718,000000,11.4018,11.4245,11.2702,11.3364,14011.862205684,0
+NPV.US,D,20120719,000000,11.3364,11.3711,11.2287,11.2356,27687.989837732,0
+NPV.US,D,20120720,000000,11.2168,11.2287,11.1406,11.2287,9367.1968541603,0
+NPV.US,D,20120723,000000,11.1842,11.1941,11.1406,11.1901,1498.6705967684,0
+NPV.US,D,20120724,000000,11.2168,11.2287,11.1693,11.1842,2418.9069281174,0
+NPV.US,D,20120725,000000,11.208,11.2564,11.208,11.2564,5176.5821760172,0
+NPV.US,D,20120726,000000,11.1901,11.2702,11.1901,11.2425,18277.309288793,0
+NPV.US,D,20120727,000000,11.3029,11.3147,11.1901,11.2208,19934.745933937,0
+NPV.US,D,20120730,000000,11.2564,11.3217,11.2208,11.2208,4749.835217963,0
+NPV.US,D,20120731,000000,11.2821,11.29,11.022,11.1941,24665.367426301,0
+NPV.US,D,20120801,000000,11.2208,11.3374,11.208,11.208,20060.140774693,0
+NPV.US,D,20120802,000000,11.2564,11.2633,11.1328,11.1693,10453.277974895,0
+NPV.US,D,20120803,000000,11.2564,11.3889,11.208,11.3503,16565.265212998,0
+NPV.US,D,20120806,000000,11.4028,11.4028,11.2782,11.3661,3704.2040458587,0
+NPV.US,D,20120807,000000,11.3771,11.4186,11.3286,11.3771,26743.483537204,0
+NPV.US,D,20120808,000000,11.29,11.3829,11.1159,11.1406,53886.410317137,0
+NPV.US,D,20120809,000000,11.1328,11.1406,11.0339,11.0824,32482.319999188,0
+NPV.US,D,20120810,000000,11.0764,11.1159,10.9934,11.021,17064.822078588,0
+NPV.US,D,20120813,000000,11.0883,11.0883,10.928,10.9775,26355.16403035,0
+NPV.US,D,20120814,000000,11.0121,11.0339,10.9172,10.9577,31638.938570238,0
+NPV.US,D,20120815,000000,10.8421,10.9577,10.5988,10.6502,125677.99039566,0
+NPV.US,D,20120816,000000,10.6927,10.7639,10.5651,10.6502,61139.086106626,0
+NPV.US,D,20120817,000000,10.6502,10.6848,10.6116,10.67,69836.836310949,0
+NPV.US,D,20120820,000000,10.7185,10.7709,10.6542,10.7312,46013.839064882,0
+NPV.US,D,20120821,000000,10.6927,10.6927,10.3663,10.4119,82142.721933132,0
+NPV.US,D,20120822,000000,10.4564,10.5078,10.3406,10.4752,86871.320928062,0
+NPV.US,D,20120823,000000,10.5078,10.6048,10.4633,10.6048,48190.046301215,0
+NPV.US,D,20120824,000000,10.5394,10.6166,10.4564,10.5908,65129.473539047,0
+NPV.US,D,20120827,000000,10.5651,10.5829,10.4633,10.5651,29209.919154962,0
+NPV.US,D,20120828,000000,10.5592,10.5651,10.3328,10.5592,25315.60035054,0
+NPV.US,D,20120829,000000,10.5731,10.7234,10.5731,10.7115,55724.860482404,0
+NPV.US,D,20120830,000000,10.7115,10.7857,10.7045,10.7392,16165.821970269,0
+NPV.US,D,20120831,000000,10.7709,10.7976,10.6848,10.7926,18452.255316622,0
+NPV.US,D,20120904,000000,10.8193,10.8766,10.757,10.8668,19980.252126147,0
+NPV.US,D,20120905,000000,10.8668,10.9172,10.7501,10.8826,27086.296851851,0
+NPV.US,D,20120906,000000,10.8421,10.8905,10.6542,10.7709,26843.597160065,0
+NPV.US,D,20120907,000000,10.7926,10.7926,10.6116,10.6542,14346.585530603,0
+NPV.US,D,20120910,000000,10.6235,10.6542,10.5829,10.6542,29783.297176804,0
+NPV.US,D,20120911,000000,10.7115,10.7501,10.5908,10.7462,35703.14715891,0
+NPV.US,D,20120912,000000,10.757,10.7639,10.6927,10.7392,21796.454819666,0
+NPV.US,D,20120913,000000,10.7639,10.7709,10.6542,10.6631,28912.612032527,0
+NPV.US,D,20120914,000000,10.67,10.7501,10.6631,10.67,10797.102538257,0
+NPV.US,D,20120917,000000,10.6235,10.7115,10.5988,10.6502,42636.268354218,0
+NPV.US,D,20120918,000000,10.6048,10.6631,10.5988,10.6542,55684.410533773,0
+NPV.US,D,20120919,000000,10.6305,10.6542,10.5908,10.6433,33623.008550575,0
+NPV.US,D,20120920,000000,10.6502,10.67,10.5908,10.6305,25645.26743188,0
+NPV.US,D,20120921,000000,10.6542,10.6542,10.392,10.6502,59155.016126289,0
+NPV.US,D,20120924,000000,10.6433,10.6631,10.6305,10.6542,19468.560275969,0
+NPV.US,D,20120925,000000,10.6542,10.7185,10.6542,10.7185,16461.106595273,0
+NPV.US,D,20120926,000000,10.7501,10.7926,10.7115,10.7787,30989.716894714,0
+NPV.US,D,20120927,000000,10.7787,10.8064,10.757,10.8064,17753.482454026,0
+NPV.US,D,20120928,000000,10.7976,10.8114,10.7234,10.7639,6543.7904397357,0
+NPV.US,D,20121001,000000,10.8331,10.8766,10.7787,10.8766,28007.544431915,0
+NPV.US,D,20121002,000000,10.8766,10.9103,10.7045,10.8193,51224.803697235,0
+NPV.US,D,20121003,000000,10.8262,10.9696,10.7185,10.9647,72434.734261757,0
+NPV.US,D,20121004,000000,10.9577,10.9577,10.8974,10.942,4495.0005415894,0
+NPV.US,D,20121005,000000,10.9765,10.9765,10.9033,10.9577,5656.925316007,0
+NPV.US,D,20121008,000000,10.8905,10.9765,10.8905,10.9647,7748.1876602156,0
+NPV.US,D,20121009,000000,10.9993,11.0339,10.8608,10.8608,33897.056952549,0
+NPV.US,D,20121010,000000,10.8826,10.9271,10.757,10.8262,22951.300853074,0
+NPV.US,D,20121011,000000,10.8035,10.9468,10.8035,10.9013,20622.39506066,0
+NPV.US,D,20121012,000000,10.9013,10.9677,10.8876,10.933,15171.76448267,0
+NPV.US,D,20121015,000000,10.9835,11.0991,10.9153,10.9755,32662.322270596,0
+NPV.US,D,20121016,000000,11.0319,11.0319,10.933,11.0032,55585.308159628,0
+NPV.US,D,20121017,000000,11.0032,11.0032,10.9073,10.939,27850.80088097,0
+NPV.US,D,20121018,000000,10.9251,11.018,10.9251,11.0112,22382.979074812,0
+NPV.US,D,20121019,000000,11.0379,11.0636,10.9153,10.9153,23076.695693829,0
+NPV.US,D,20121022,000000,10.8678,11.0032,10.8678,10.8796,21528.473909989,0
+NPV.US,D,20121023,000000,10.8678,11.018,10.8499,10.8955,48007.010283661,0
+NPV.US,D,20121024,000000,10.8499,10.9073,10.7669,10.8796,37182.604030079,0
+NPV.US,D,20121025,000000,10.8499,10.9202,10.7956,10.8035,39870.503116591,0
+NPV.US,D,20121026,000000,10.8391,10.8746,10.8233,10.8233,22680.286197247,0
+NPV.US,D,20121031,000000,10.8035,10.8084,10.7422,10.8035,49537.029590619,0
+NPV.US,D,20121101,000000,10.8589,10.8658,10.754,10.8312,18685.853769964,0
+NPV.US,D,20121102,000000,10.8312,10.8391,10.7007,10.8084,23165.685580817,0
+NPV.US,D,20121105,000000,10.7817,10.7956,10.7095,10.7491,35591.909800176,0
+NPV.US,D,20121106,000000,10.7956,10.8391,10.7609,10.8312,26044.710674609,0
+NPV.US,D,20121107,000000,10.7757,10.939,10.7757,10.9013,26839.552165202,0
+NPV.US,D,20121108,000000,10.9548,10.9548,10.9013,10.9468,18561.470177924,0
+NPV.US,D,20121109,000000,10.9468,11.025,10.9013,11.025,37781.263269814,0
+NPV.US,D,20121112,000000,11.0319,11.1071,10.9468,11.1071,52352.346015317,0
+NPV.US,D,20121113,000000,11.0784,11.1268,10.9864,10.9864,24605.703752071,0
+NPV.US,D,20121114,000000,10.9716,11.0408,10.9113,10.9113,24354.91407056,0
+NPV.US,D,20121115,000000,10.9716,10.9785,10.6908,10.8341,62870.343908022,0
+NPV.US,D,20121116,000000,10.8836,11.0656,10.8421,10.9518,13995.682226231,0
+NPV.US,D,20121119,000000,10.9864,11.1101,10.9518,11.0457,45363.606140643,0
+NPV.US,D,20121120,000000,11.0962,11.1268,10.9587,11.0457,27882.149591159,0
+NPV.US,D,20121121,000000,11.0151,11.0151,10.9934,11.0151,5987.6036460633,0
+NPV.US,D,20121123,000000,11.0349,11.0962,11.0349,11.0784,8261.9020078258,0
+NPV.US,D,20121126,000000,11.0962,11.0962,10.9934,11.0012,14191.86447709,0
+NPV.US,D,20121127,000000,11.0704,11.2455,11.0349,11.0784,33026.371808273,0
+NPV.US,D,20121128,000000,11.1041,11.203,11.0457,11.0527,41778.729443245,0
+NPV.US,D,20121129,000000,11.0784,11.0784,11.0151,11.0151,50940.642808105,0
+NPV.US,D,20121130,000000,11.022,11.1713,11.022,11.1041,18594.841385544,0
+NPV.US,D,20121203,000000,11.1862,11.2178,11.0072,11.0408,49759.504308087,0
+NPV.US,D,20121204,000000,11.0072,11.1358,10.9785,11.0349,34215.600298015,0
+NPV.US,D,20121205,000000,11.0606,11.0962,10.9113,11.0606,42979.081668862,0
+NPV.US,D,20121206,000000,11.0408,11.1179,11.0299,11.1101,32538.949927271,0
+NPV.US,D,20121207,000000,11.1101,11.2178,11.0349,11.1506,53336.29101576,0
+NPV.US,D,20121210,000000,11.1862,11.1862,11.022,11.0606,19415.975342749,0
+NPV.US,D,20121211,000000,11.0349,11.1783,11.0299,11.1179,31542.869942241,0
+NPV.US,D,20121212,000000,11.1644,11.1783,10.9657,10.9775,46132.155164627,0
+NPV.US,D,20121213,000000,11.021,11.021,10.9033,11.0072,34711.112168741,0
+NPV.US,D,20121214,000000,10.9854,10.9854,10.7906,10.8401,34358.186366939,0
+NPV.US,D,20121217,000000,10.8183,10.8183,10.6265,10.7491,68901.431248863,0
+NPV.US,D,20121218,000000,10.6808,10.7837,10.581,10.5859,75165.105794331,0
+NPV.US,D,20121219,000000,10.6512,10.7757,10.494,10.6205,50432.995952789,0
+NPV.US,D,20121220,000000,10.6403,10.7105,10.6076,10.6076,11474.639177821,0
+NPV.US,D,20121221,000000,10.5611,10.7224,10.5217,10.5741,61807.52150775,0
+NPV.US,D,20121224,000000,10.5741,10.7619,10.5484,10.5938,38624.644698764,0
+NPV.US,D,20121226,000000,10.6403,10.7224,10.581,10.5859,35192.466557447,0
+NPV.US,D,20121227,000000,10.5671,10.5938,10.4752,10.494,24350.869075698,0
+NPV.US,D,20121228,000000,10.4178,10.5553,10.3605,10.5414,72639.006502341,0
+NPV.US,D,20121231,000000,10.6205,10.6205,10.4564,10.494,35601.011038618,0
+NPV.US,D,20130102,000000,10.494,10.7105,10.494,10.6403,26684.831111689,0
+NPV.US,D,20130103,000000,10.667,10.7689,10.667,10.667,44743.710677878,0
+NPV.US,D,20130104,000000,10.7224,10.8321,10.6808,10.7283,31749.164680257,0
+NPV.US,D,20130107,000000,10.7966,10.8905,10.7619,10.8668,42177.161437258,0
+NPV.US,D,20130108,000000,10.8668,10.8668,10.755,10.7837,29499.136287673,0
+NPV.US,D,20130109,000000,10.7966,10.8401,10.7757,10.8183,17122.463255387,0
+NPV.US,D,20130110,000000,10.8668,10.9033,10.7619,10.8905,29589.137423376,0
+NPV.US,D,20130111,000000,10.9043,10.9182,10.8104,10.8678,18911.36223358,0
+NPV.US,D,20130114,000000,10.8678,10.8974,10.8054,10.8539,14526.587802009,0
+NPV.US,D,20130115,000000,10.8421,10.9597,10.7491,10.9231,71661.128994194,0
+NPV.US,D,20130116,000000,10.8974,10.9231,10.8539,10.8836,17915.282248549,0
+NPV.US,D,20130117,000000,10.9449,10.9597,10.8104,10.8836,53997.647675872,0
+NPV.US,D,20130118,000000,10.7916,10.9597,10.7916,10.9597,27365.401497402,0
+NPV.US,D,20130122,000000,10.9043,11.0417,10.847,10.8925,28422.15640538,0
+NPV.US,D,20130123,000000,10.8726,11.0022,10.8726,10.9597,20965.208375306,0
+NPV.US,D,20130124,000000,10.9597,11.0734,10.929,11.0417,23172.764321827,0
+NPV.US,D,20130125,000000,11.0557,11.0557,10.9725,11.023,9769.6738430361,0
+NPV.US,D,20130128,000000,10.9657,10.9657,10.8974,10.8974,7198.0683588377,0
+NPV.US,D,20130129,000000,10.9528,10.9864,10.8539,10.9043,15726.940027627,0
+NPV.US,D,20130130,000000,10.9231,10.9231,10.8678,10.8678,2956.8912449061,0
+NPV.US,D,20130131,000000,10.8925,10.9805,10.8836,10.929,10822.383756151,0
+NPV.US,D,20130201,000000,11.023,11.0557,10.8836,10.9123,20516.213945504,0
+NPV.US,D,20130204,000000,10.9123,10.9231,10.8678,10.8836,12638.58644967,0
+NPV.US,D,20130205,000000,10.8678,11.0417,10.8678,10.8678,27469.560115125,0
+NPV.US,D,20130206,000000,10.8836,10.9597,10.8421,10.8421,10969.014819937,0
+NPV.US,D,20130207,000000,10.847,10.8678,10.7847,10.8421,22735.904876615,0
+NPV.US,D,20130208,000000,10.8776,10.8974,10.8054,10.8193,19062.03829223,0
+NPV.US,D,20130211,000000,10.8054,10.8776,10.7916,10.8776,21013.748313662,0
+NPV.US,D,20130212,000000,10.8726,10.8836,10.7017,10.7847,35745.619604972,0
+NPV.US,D,20130213,000000,10.7996,10.8638,10.7501,10.7501,51993.352721219,0
+NPV.US,D,20130214,000000,10.7501,10.7501,10.6482,10.6532,18611.021364996,0
+NPV.US,D,20130215,000000,10.7035,10.7035,10.6018,10.6076,21684.206212217,0
+NPV.US,D,20130219,000000,10.6156,10.6532,10.5484,10.6076,34052.789254777,0
+NPV.US,D,20130220,000000,10.6205,10.7719,10.6205,10.6759,38473.968640116,0
+NPV.US,D,20130221,000000,10.7392,10.7719,10.6601,10.6828,39381.05873816,0
+NPV.US,D,20130222,000000,10.6759,10.7392,10.5869,10.6759,52348.301020454,0
+NPV.US,D,20130225,000000,10.6076,10.6601,10.5563,10.5751,24189.069281174,0
+NPV.US,D,20130226,000000,10.6334,10.6532,10.5611,10.5948,9673.6052150381,0
+NPV.US,D,20130227,000000,10.6076,10.6076,10.5563,10.5611,28628.451143397,0
+NPV.US,D,20130228,000000,10.5227,10.6076,10.5088,10.5563,27033.71191863,0
+NPV.US,D,20130301,000000,10.5484,10.6334,10.5484,10.6018,23521.645128768,0
+NPV.US,D,20130304,000000,10.6205,10.6275,10.494,10.494,74668.582674889,0
+NPV.US,D,20130305,000000,10.5751,10.5869,10.4564,10.5019,33107.271705534,0
+NPV.US,D,20130306,000000,10.5157,10.5157,10.4564,10.5157,30586.228657123,0
+NPV.US,D,20130307,000000,10.5424,10.5424,10.494,10.5286,31090.841766291,0
+NPV.US,D,20130308,000000,10.5227,10.5484,10.3713,10.4702,68404.90812942,0
+NPV.US,D,20130311,000000,10.4702,10.4851,10.3021,10.3456,65510.714304893,0
+NPV.US,D,20130312,000000,10.3456,10.3773,10.2883,10.314,40865.571852906,0
+NPV.US,D,20130313,000000,10.3219,10.3456,10.2042,10.2419,44671.912019057,0
+NPV.US,D,20130314,000000,10.2359,10.4524,10.1845,10.1894,55330.473483254,0
+NPV.US,D,20130315,000000,10.2042,10.3318,9.99952,10.1637,90905.192055261,0
+NPV.US,D,20130318,000000,10.1043,10.307,10.0341,10.1715,68329.064475738,0
+NPV.US,D,20130319,000000,10.1845,10.2467,10.1498,10.1952,62644.835444405,0
+NPV.US,D,20130320,000000,10.2042,10.3021,10.1715,10.2656,25729.201075289,0
+NPV.US,D,20130321,000000,10.2526,10.3318,10.1952,10.2656,52941.90401661,0
+NPV.US,D,20130322,000000,10.2724,10.2873,10.2112,10.2724,36893.38689737,0
+NPV.US,D,20130325,000000,10.3318,10.3318,10.2042,10.2419,27564.617494408,0
+NPV.US,D,20130326,000000,10.2942,10.3377,10.2269,10.2803,17199.318157784,0
+NPV.US,D,20130327,000000,10.2803,10.314,10.2467,10.2873,13108.817102502,0
+NPV.US,D,20130328,000000,10.314,10.3377,10.3021,10.3377,17784.831164214,0
+NPV.US,D,20130401,000000,10.4119,10.4761,10.3318,10.4287,73610.816518195,0
+NPV.US,D,20130402,000000,10.4445,10.4524,10.399,10.4524,12599.147749755,0
+NPV.US,D,20130403,000000,10.5088,10.5494,10.4564,10.5019,46815.759296486,0
+NPV.US,D,20130404,000000,10.5494,10.5681,10.4445,10.5227,23260.7429601,0
+NPV.US,D,20130405,000000,10.5621,10.5958,10.4761,10.5167,40483.319838347,0
+NPV.US,D,20130408,000000,10.4564,10.5494,10.4564,10.5344,22460.845225926,0
+NPV.US,D,20130409,000000,10.5434,10.5434,10.495,10.5227,19758.788657394,0
+NPV.US,D,20130410,000000,10.5344,10.5681,10.4702,10.5227,31076.684284271,0
+NPV.US,D,20130411,000000,10.5286,10.5424,10.5088,10.5424,12015.657240758,0
+NPV.US,D,20130412,000000,10.5227,10.6838,10.5227,10.6433,30933.086966632,0
+NPV.US,D,20130415,000000,10.5621,10.5681,10.4752,10.5019,32327.598945676,0
+NPV.US,D,20130416,000000,10.5227,10.5751,10.4514,10.5227,29247.335357447,0
+NPV.US,D,20130417,000000,10.4702,10.5227,10.4514,10.4643,56181.944901931,0
+NPV.US,D,20130418,000000,10.5088,10.5157,10.3575,10.399,46306.089943739,0
+NPV.US,D,20130419,000000,10.3516,10.405,10.314,10.3209,45461.697266073,0
+NPV.US,D,20130422,000000,10.3061,10.3901,10.2932,10.3773,47524.64464624,0
+NPV.US,D,20130423,000000,10.3644,10.4168,10.2932,10.3693,58026.462559492,0
+NPV.US,D,20130424,000000,10.3367,10.3823,10.314,10.3298,69017.724851176,0
+NPV.US,D,20130425,000000,10.3061,10.3823,10.3001,10.3367,30819.827110466,0
+NPV.US,D,20130426,000000,10.3823,10.411,10.314,10.405,38236.32519191,0
+NPV.US,D,20130429,000000,10.3436,10.4168,10.3298,10.4168,22712.646156153,0
+NPV.US,D,20130430,000000,10.3901,10.411,10.3061,10.3901,54210.009906183,0
+NPV.US,D,20130501,000000,10.4277,10.4277,10.3901,10.411,22608.487538429,0
+NPV.US,D,20130502,000000,10.405,10.405,10.3209,10.3209,37376.763783506,0
+NPV.US,D,20130503,000000,10.3436,10.3436,10.2793,10.2853,57766.571639539,0
+NPV.US,D,20130506,000000,10.2932,10.3693,10.2932,10.3436,43574.70716245,0
+NPV.US,D,20130507,000000,10.3516,10.3823,10.2409,10.2793,36283.603921762,0
+NPV.US,D,20130508,000000,10.3001,10.3298,10.2793,10.3061,53837.870378781,0
+NPV.US,D,20130509,000000,10.2853,10.3436,10.2793,10.3001,39758.25450914,0
+NPV.US,D,20130510,000000,10.3061,10.3516,10.2092,10.2092,37263.503927341,0
+NPV.US,D,20130513,000000,10.2516,10.2646,10.2092,10.2181,26418.872699443,0
+NPV.US,D,20130514,000000,10.2339,10.2409,10.2012,10.2339,35708.203402489,0
+NPV.US,D,20130515,000000,10.1825,10.2409,10.1518,10.1865,54787.432922886,0
+NPV.US,D,20130516,000000,10.1943,10.405,10.1865,10.2339,24136.484347953,0
+NPV.US,D,20130517,000000,10.2409,10.2516,10.2339,10.2409,8613.8165609131,0
+NPV.US,D,20130520,000000,10.2516,10.2705,10.134,10.2092,20593.068847902,0
+NPV.US,D,20130521,000000,10.2516,10.3001,10.2092,10.3001,35065.04921926,0
+NPV.US,D,20130522,000000,10.3209,10.3209,10.1825,10.2646,31472.082532136,0
+NPV.US,D,20130523,000000,10.2259,10.2646,10.2181,10.2457,22837.029748192,0
+NPV.US,D,20130524,000000,10.2457,10.2566,10.1518,10.1825,18903.272243854,0
+NPV.US,D,20130528,000000,10.1825,10.1943,10.1152,10.1251,25365.151537613,0
+NPV.US,D,20130529,000000,10.1419,10.1478,9.97281,10.0252,62422.360726935,0
+NPV.US,D,20130530,000000,10.0252,10.047,9.9115,9.92931,30106.89676585,0
+NPV.US,D,20130531,000000,9.91843,9.9758,9.83537,9.8581,66235.779634098,0
+NPV.US,D,20130603,000000,9.92337,9.92337,9.6989,9.71274,86591.205033795,0
+NPV.US,D,20130604,000000,9.71274,9.92931,9.71274,9.91645,49112.305129996,0
+NPV.US,D,20130605,000000,9.85712,9.94118,9.77999,9.89469,84280.501718265,0
+NPV.US,D,20130606,000000,9.84327,9.97969,9.84327,9.92337,36456.527452157,0
+NPV.US,D,20130607,000000,9.96594,10.0252,9.86404,9.9115,34640.324758638,0
+NPV.US,D,20130610,000000,9.89469,9.99563,9.78592,9.79383,41102.204052396,0
+NPV.US,D,20130611,000000,9.76416,9.77307,9.66528,9.6722,53788.319191708,0
+NPV.US,D,20130612,000000,9.74241,9.75724,9.47245,9.53079,66023.417403787,0
+NPV.US,D,20130613,000000,9.5031,9.58815,9.3608,9.53772,74449.141703567,0
+NPV.US,D,20130614,000000,9.53772,9.63265,9.53079,9.56738,43684.933272468,0
+NPV.US,D,20130617,000000,9.57232,9.64649,9.48826,9.50904,43629.314593101,0
+NPV.US,D,20130618,000000,9.54266,9.56738,9.45267,9.53079,42021.42913503,0
+NPV.US,D,20130619,000000,9.43883,9.56738,9.3963,9.55057,63182.819761194,0
+NPV.US,D,20130620,000000,9.43289,9.47245,9.32966,9.35497,91172.161716224,0
+NPV.US,D,20130621,000000,9.38345,9.43883,9.36872,9.39037,32178.945384458,0
+NPV.US,D,20130624,000000,9.32966,9.32966,8.82424,9.13563,139400.63546863,0
+NPV.US,D,20130625,000000,8.99531,9.42399,8.99531,9.26577,87577.172531669,0
+NPV.US,D,20130626,000000,9.36872,9.63957,9.34221,9.48233,63430.575696556,0
+NPV.US,D,20130627,000000,9.47245,9.75724,9.47245,9.72757,80384.16041641,0
+NPV.US,D,20130628,000000,9.65143,9.6989,9.50904,9.64649,25944.597051748,0
+NPV.US,D,20130701,000000,9.71274,9.71274,9.55947,9.59506,52091.443846649,0
+NPV.US,D,20130702,000000,9.61979,9.63957,9.51497,9.54266,64440.813163609,0
+NPV.US,D,20130703,000000,9.51497,9.51497,9.29544,9.33628,32212.316592078,0
+NPV.US,D,20130705,000000,9.15778,9.26577,9.06682,9.15107,72641.028999773,0
+NPV.US,D,20130708,000000,9.17825,9.22958,9.11269,9.17825,95946.266903367,0
+NPV.US,D,20130709,000000,9.20515,9.21109,9.06682,9.15778,69183.569640562,0
+NPV.US,D,20130710,000000,9.20515,9.21781,9.15107,9.15107,36862.038187181,0
+NPV.US,D,20130711,000000,9.19863,9.32491,9.13563,9.16481,83412.850320136,0
+NPV.US,D,20130712,000000,9.17825,9.18409,9.07799,9.16481,48081.842688628,0
+NPV.US,D,20130715,000000,9.19863,9.20515,9.08886,9.11269,42363.231200959,0
+NPV.US,D,20130716,000000,9.12031,9.15007,9.08333,9.12031,60639.529241037,0
+NPV.US,D,20130717,000000,9.12031,9.17232,9.08886,9.09767,71243.483274581,0
+NPV.US,D,20130718,000000,9.07799,9.13563,9.07799,9.09767,61724.599113056,0
+NPV.US,D,20130719,000000,9.08333,9.08333,9.01638,9.02429,59900.30642981,0
+NPV.US,D,20130722,000000,9.02429,9.07235,8.94894,8.94894,51623.235691249,0
+NPV.US,D,20130723,000000,8.94894,8.99432,8.87557,8.95645,61880.331415285,0
+NPV.US,D,20130724,000000,8.92115,8.92115,8.84193,8.88516,55692.5005235,0
+NPV.US,D,20130725,000000,8.88516,8.91264,8.6756,8.74572,78972.457209197,0
+NPV.US,D,20130726,000000,8.80851,8.88516,8.80851,8.83719,32397.375107065,0
+NPV.US,D,20130729,000000,8.85579,8.89653,8.79537,8.84193,49909.169118021,0
+NPV.US,D,20130730,000000,8.79537,8.87557,8.75354,8.76906,40917.145537412,0
+NPV.US,D,20130731,000000,8.7827,8.801,8.71269,8.75354,65309.475810454,0
+NPV.US,D,20130801,000000,8.73297,8.85579,8.68283,8.68283,71782.478840086,0
+NPV.US,D,20130802,000000,8.71932,8.84193,8.68946,8.7393,84011.509559871,0
+NPV.US,D,20130805,000000,8.76185,8.76185,8.71269,8.71269,64136.427300164,0
+NPV.US,D,20130806,000000,8.76185,8.76185,8.64208,8.64991,66082.069829301,0
+NPV.US,D,20130807,000000,8.57376,8.73297,8.57376,8.68283,48606.680772112,0
+NPV.US,D,20130808,000000,8.71269,8.77648,8.65732,8.68946,84638.483763647,0
+NPV.US,D,20130809,000000,8.92115,8.92115,8.57376,8.6756,114410.65720458,0
+NPV.US,D,20130812,000000,8.62884,8.72466,8.62884,8.68283,37030.916722714,0
+NPV.US,D,20130813,000000,8.68283,8.72466,8.62073,8.66849,70340.438171401,0
+NPV.US,D,20130814,000000,8.68283,8.72466,8.64208,8.64208,54347.539731528,0
+NPV.US,D,20130815,000000,8.62073,8.78993,8.5783,8.7393,71410.339312684,0
+NPV.US,D,20130816,000000,8.66849,8.78993,8.65652,8.68946,53049.096380482,0
+NPV.US,D,20130819,000000,8.68946,8.801,8.68283,8.801,65168.912238962,0
+NPV.US,D,20130820,000000,8.75274,8.82236,8.68283,8.82236,76803.328713875,0
+NPV.US,D,20130821,000000,8.84193,8.92965,8.76185,8.88604,64241.597166603,0
+NPV.US,D,20130822,000000,8.88604,8.96486,8.85579,8.95072,38176.66151768,0
+NPV.US,D,20130823,000000,8.86271,8.91353,8.80951,8.85579,44987.421618377,0
+NPV.US,D,20130826,000000,8.92213,8.95745,8.69618,8.76906,92115.656768036,0
+NPV.US,D,20130827,000000,8.68946,8.78993,8.68946,8.7393,81775.638649307,0
+NPV.US,D,20130828,000000,8.77648,8.81515,8.61212,8.62073,76798.272470297,0
+NPV.US,D,20130829,000000,8.62804,8.62804,8.55199,8.60599,93882.308274484,0
+NPV.US,D,20130830,000000,8.61212,8.61212,8.54468,8.54468,42514.918508325,0
+NPV.US,D,20130903,000000,8.59729,8.59729,8.51007,8.57277,48559.152082471,0
+NPV.US,D,20130904,000000,8.53004,8.61282,8.53004,8.57277,45780.240611539,0
+NPV.US,D,20130905,000000,8.54468,8.5783,8.51818,8.5783,33012.21432625,0
+NPV.US,D,20130906,000000,8.63368,8.63368,8.55102,8.57277,47603.52204607,0
+NPV.US,D,20130909,000000,8.59729,8.62073,8.54468,8.54468,35863.935704717,0
+NPV.US,D,20130910,000000,8.53004,8.53815,8.47536,8.53004,55407.328385652,0
+NPV.US,D,20130911,000000,8.48178,8.55102,8.48178,8.4897,53282.694833824,0
+NPV.US,D,20130912,000000,8.48178,8.52244,8.46113,8.46113,54334.393498222,0
+NPV.US,D,20130913,000000,8.41534,8.52244,8.41534,8.47536,116053.9363677,0
+NPV.US,D,20130916,000000,8.53815,8.69717,8.50276,8.62804,65429.814407631,0
+NPV.US,D,20130917,000000,8.60599,8.7393,8.50276,8.64208,103298.04506699,0
+NPV.US,D,20130918,000000,8.62073,8.82424,8.62073,8.7393,93762.980926023,0
+NPV.US,D,20130919,000000,8.76253,8.87833,8.68946,8.79724,66603.874166637,0
+NPV.US,D,20130920,000000,8.76253,8.80189,8.70558,8.76253,22204.999300836,0
+NPV.US,D,20130923,000000,8.78993,8.81702,8.71932,8.73297,35012.464286041,0
+NPV.US,D,20130924,000000,8.74661,8.78993,8.7393,8.7836,31107.021745744,0
+NPV.US,D,20130925,000000,8.73297,8.80189,8.71932,8.7836,39619.71343508,0
+NPV.US,D,20130926,000000,8.78993,8.83818,8.78993,8.83818,61565.833064681,0
+NPV.US,D,20130927,000000,8.82424,8.89286,8.77005,8.80189,38321.270084033,0
+NPV.US,D,20130930,000000,8.82424,8.84925,8.71269,8.73297,36037.870483829,0
+NPV.US,D,20131001,000000,8.79724,8.89821,8.74661,8.81702,24353.902821844,0
+NPV.US,D,20131002,000000,8.83086,8.83086,8.77005,8.78993,31627.814834365,0
+NPV.US,D,20131003,000000,8.76253,8.76253,8.6756,8.68946,48421.622257126,0
+NPV.US,D,20131004,000000,8.69717,8.74661,8.62073,8.64208,82199.351861215,0
+NPV.US,D,20131007,000000,8.6756,8.6756,8.5783,8.59096,38613.52096289,0
+NPV.US,D,20131008,000000,8.63368,8.63368,8.51818,8.55102,61189.648542415,0
+NPV.US,D,20131009,000000,8.55102,8.55714,8.51007,8.53004,28882.274571054,0
+NPV.US,D,20131010,000000,8.52244,8.63368,8.52244,8.62073,60946.948850631,0
+NPV.US,D,20131011,000000,8.62073,8.66949,8.61282,8.62804,34304.590185003,0
+NPV.US,D,20131014,000000,8.59096,8.65732,8.55714,8.65732,69795.375113603,0
+NPV.US,D,20131015,000000,8.63368,8.66949,8.5174,8.55714,64359.913266348,0
+NPV.US,D,20131016,000000,8.53004,8.58404,8.53004,8.56347,38883.524370001,0
+NPV.US,D,20131017,000000,8.59096,8.79082,8.55714,8.78458,49630.064472469,0
+NPV.US,D,20131018,000000,8.74019,8.83254,8.73386,8.75531,30930.053220485,0
+NPV.US,D,20131021,000000,8.77094,8.78458,8.66949,8.69815,53321.122285023,0
+NPV.US,D,20131022,000000,8.71369,8.72643,8.62804,8.69034,73423.735505778,0
+NPV.US,D,20131023,000000,8.73386,8.77786,8.66949,8.74751,56669.366782932,0
+NPV.US,D,20131024,000000,8.76352,8.77786,8.69815,8.73386,43639.427080259,0
+NPV.US,D,20131025,000000,8.69815,8.76352,8.69815,8.74019,45903.612954864,0
+NPV.US,D,20131028,000000,8.72643,8.77094,8.70558,8.73386,61335.268357486,0
+NPV.US,D,20131029,000000,8.74751,8.77094,8.72021,8.75531,58907.260190927,0
+NPV.US,D,20131030,000000,8.75531,8.77094,8.73386,8.73386,47035.200267808,0
+NPV.US,D,20131031,000000,8.76352,8.76352,8.66375,8.66375,92713.304759056,0
+NPV.US,D,20131101,000000,8.73386,8.73386,8.58404,8.58404,105073.79781189,0
+NPV.US,D,20131104,000000,8.61282,8.6756,8.61282,8.64991,33921.326921726,0
+NPV.US,D,20131105,000000,8.62804,8.65732,8.5783,8.5783,48158.697591027,0
+NPV.US,D,20131106,000000,8.62073,8.65732,8.56347,8.57277,114141.66504619,0
+NPV.US,D,20131107,000000,8.55714,8.62073,8.55714,8.60599,43379.536160306,0
+NPV.US,D,20131108,000000,8.56347,8.56347,8.43719,8.53727,139610.97520152,0
+NPV.US,D,20131111,000000,8.49564,8.54468,8.46023,8.49564,78782.342450634,0
+NPV.US,D,20131112,000000,8.44441,8.49564,8.42137,8.43719,76437.256678767,0
+NPV.US,D,20131113,000000,8.49564,8.50276,8.42908,8.45143,80204.158145004,0
+NPV.US,D,20131114,000000,8.48091,8.48091,8.42908,8.4362,72116.19091629,0
+NPV.US,D,20131115,000000,8.48091,8.50918,8.41366,8.42137,81426.757842367,0
+NPV.US,D,20131118,000000,8.41366,8.46735,8.41366,8.44441,63692.489113941,0
+NPV.US,D,20131119,000000,8.46023,8.52244,8.42137,8.45143,84319.94041818,0
+NPV.US,D,20131120,000000,8.46735,8.46735,8.34928,8.34928,91804.19216358,0
+NPV.US,D,20131121,000000,8.32733,8.42137,8.32733,8.36055,73030.359755344,0
+NPV.US,D,20131122,000000,8.39219,8.40634,8.32011,8.33564,88251.675425086,0
+NPV.US,D,20131125,000000,8.34928,8.40634,8.34928,8.39219,99347.096334494,0
+NPV.US,D,20131126,000000,8.40634,8.47388,8.35729,8.36589,116374.50221059,0
+NPV.US,D,20131127,000000,8.40634,8.40634,8.32011,8.37133,108179.34261801,0
+NPV.US,D,20131129,000000,8.38429,8.39754,8.34226,8.39754,22605.453792281,0
+NPV.US,D,20131202,000000,8.36055,8.42137,8.32733,8.33564,118040.02884547,0
+NPV.US,D,20131203,000000,8.3032,8.37133,8.28965,8.35729,72454.959236073,0
+NPV.US,D,20131204,000000,8.3119,8.36055,8.3119,8.35729,61914.713871621,0
+NPV.US,D,20131205,000000,8.29578,8.35729,8.25949,8.25949,102752.9820092,0
+NPV.US,D,20131206,000000,8.25949,8.36589,8.25949,8.32011,70785.387606338,0
+NPV.US,D,20131209,000000,8.36589,8.36589,8.26651,8.29578,89065.73064128,0
+NPV.US,D,20131210,000000,8.26651,8.32011,8.24545,8.28254,111979.61529187,0
+NPV.US,D,20131211,000000,8.23605,8.31042,8.22171,8.27314,143409.22537794,0
+NPV.US,D,20131212,000000,8.28084,8.31042,8.20125,8.24357,185575.26307932,0
+NPV.US,D,20131213,000000,8.24357,8.27314,8.18681,8.22934,227642.19840657,0
+NPV.US,D,20131216,000000,8.20767,8.28084,8.20767,8.25702,222037.85802378,0
+NPV.US,D,20131217,000000,8.25702,8.41267,8.25702,8.35976,218336.68772407,0
+NPV.US,D,20131218,000000,8.35976,8.4362,8.35976,8.39655,91464.412595082,0
+NPV.US,D,20131219,000000,8.40545,8.50918,8.39655,8.46657,189107.55484351,0
+NPV.US,D,20131220,000000,8.48772,8.52244,8.45925,8.5174,152487.2050994,0
+NPV.US,D,20131223,000000,8.54468,8.6135,8.53004,8.60699,145531.83643234,0
+NPV.US,D,20131224,000000,8.57277,8.60699,8.50918,8.57277,58256.016017972,0
+NPV.US,D,20131226,000000,8.52244,8.59185,8.50918,8.52244,127186.77347959,0
+NPV.US,D,20131227,000000,8.53004,8.53004,8.4282,8.45925,82088.114502479,0
+NPV.US,D,20131230,000000,8.38429,8.47388,8.36589,8.45054,362331.42610844,0
+NPV.US,D,20131231,000000,8.41267,8.50918,8.3834,8.41267,246597.04433493,0
+NPV.US,D,20140102,000000,8.4362,8.48772,8.37133,8.4362,155433.98385715,0
+NPV.US,D,20140103,000000,8.41267,8.56436,8.41267,8.53004,103028.04165989,0
+NPV.US,D,20140106,000000,8.57277,8.64298,8.55714,8.58404,77400.976704894,0
+NPV.US,D,20140107,000000,8.59828,8.65079,8.56436,8.6225,60313.90715456,0
+NPV.US,D,20140108,000000,8.64298,8.64298,8.56436,8.5783,55088.785040186,0
+NPV.US,D,20140109,000000,8.58404,8.63467,8.58404,8.59828,85226.019267507,0
+NPV.US,D,20140110,000000,8.62983,8.6857,8.62983,8.67136,99556.424818659,0
+NPV.US,D,20140113,000000,8.66473,8.7293,8.66473,8.69381,75649.493929183,0
+NPV.US,D,20140114,000000,8.75047,8.76817,8.69381,8.69381,70516.395447945,0
+NPV.US,D,20140115,000000,8.68757,8.74474,8.68757,8.68757,38902.738095601,0
+NPV.US,D,20140116,000000,8.7293,8.78171,8.68757,8.71734,33155.81164389,0
+NPV.US,D,20140117,000000,8.7293,8.80851,8.7293,8.78903,46108.896444164,0
+NPV.US,D,20140121,000000,8.84925,8.88604,8.76817,8.76817,109175.42260305,0
+NPV.US,D,20140122,000000,8.78171,8.82236,8.77549,8.78171,46346.539892369,0
+NPV.US,D,20140123,000000,8.83086,8.88604,8.83086,8.84925,65617.906668763,0
+NPV.US,D,20140124,000000,8.82236,8.86458,8.78903,8.81515,67426.019372558,0
+NPV.US,D,20140127,000000,8.85707,8.87092,8.78903,8.801,45850.016772928,0
+NPV.US,D,20140128,000000,8.84925,8.84925,8.76817,8.83086,60706.271656277,0
+NPV.US,D,20140129,000000,8.83086,8.83086,8.78171,8.801,62650.9029367,0
+NPV.US,D,20140130,000000,8.84193,8.91729,8.79537,8.84193,57368.139645527,0
+NPV.US,D,20140131,000000,8.86458,8.90779,8.84925,8.87932,25796.954739245,0
+NPV.US,D,20140203,000000,8.94034,8.96862,8.93222,8.96119,90366.196489758,0
+NPV.US,D,20140204,000000,8.91729,8.96862,8.87092,8.90779,117410.02089554,0
+NPV.US,D,20140205,000000,8.88604,8.94034,8.87833,8.93222,57415.668335168,0
+NPV.US,D,20140206,000000,8.96862,8.96862,8.87833,8.90779,31217.247855762,0
+NPV.US,D,20140207,000000,8.8992,8.96862,8.8992,8.90779,46799.579317034,0
+NPV.US,D,20140210,000000,8.89286,8.98276,8.89286,8.96119,33948.630637052,0
+NPV.US,D,20140211,000000,8.96119,8.96119,8.90779,8.96119,32407.487594222,0
+NPV.US,D,20140212,000000,8.9258,8.979,8.9258,8.979,30522.519988031,0
+NPV.US,D,20140213,000000,9.00105,9.00105,8.94705,8.98374,7758.3001473733,0
+NPV.US,D,20140214,000000,8.979,8.979,8.96209,8.97059,19008.442110293,0
+NPV.US,D,20140218,000000,8.9258,8.979,8.91828,8.96209,42500.761026303,0
+NPV.US,D,20140219,000000,8.94705,9.00105,8.94705,8.979,32445.91504542,0
+NPV.US,D,20140220,000000,9.00935,9.00935,8.93222,8.98967,27830.575906655,0
+NPV.US,D,20140221,000000,8.98374,9.00935,8.98374,8.98967,36288.660165339,0
+NPV.US,D,20140224,000000,9.04584,9.04584,9.00105,9.0326,52036.836415997,0
+NPV.US,D,20140225,000000,9.00935,9.02499,9.00105,9.01638,36617.315997965,0
+NPV.US,D,20140226,000000,9.00105,9.07412,9.00105,9.05247,54649.903097542,0
+NPV.US,D,20140227,000000,9.07412,9.11071,9.07412,9.11071,30934.098215348,0
+NPV.US,D,20140228,000000,9.10973,9.14137,9.09282,9.14137,39851.289390991,0
+NPV.US,D,20140303,000000,9.14908,9.17143,9.13276,9.14908,24790.762267055,0
+NPV.US,D,20140304,000000,9.16274,9.22483,9.13276,9.16274,54195.852424162,0
+NPV.US,D,20140305,000000,9.17232,9.21881,9.15581,9.19863,33581.547353229,0
+NPV.US,D,20140306,000000,9.18319,9.23819,9.10231,9.14137,61991.568774019,0
+NPV.US,D,20140307,000000,9.14137,9.14137,9.01638,9.0326,58001.181341599,0
+NPV.US,D,20140310,000000,8.99432,9.18319,8.99432,9.10973,41975.92294282,0
+NPV.US,D,20140311,000000,9.17825,9.17825,9.05247,9.14908,33168.957877195,0
+NPV.US,D,20140312,000000,9.14137,9.2003,9.07412,9.19289,33629.076042869,0
+NPV.US,D,20140313,000000,9.17232,9.19289,9.11171,9.19289,50076.025156123,0
+NPV.US,D,20140314,000000,9.16481,9.2003,9.1568,9.16481,17136.620737407,0
+NPV.US,D,20140317,000000,9.14137,9.2003,9.14137,9.18509,32307.37397136,0
+NPV.US,D,20140318,000000,9.17825,9.18509,9.14137,9.1568,47756.22060215,0
+NPV.US,D,20140319,000000,9.12615,9.18509,9.07412,9.08619,37527.439842157,0
+NPV.US,D,20140320,000000,9.06779,9.0938,8.99432,9.05998,60528.291882302,0
+NPV.US,D,20140321,000000,9.07412,9.0938,9.05346,9.08036,10883.058679097,0
+NPV.US,D,20140324,000000,9.06779,9.12615,9.04674,9.11171,18860.799797792,0
+NPV.US,D,20140325,000000,9.07412,9.11171,9.05998,9.0938,25843.472180171,0
+NPV.US,D,20140326,000000,9.11745,9.17232,9.08036,9.11171,79990.784665976,0
+NPV.US,D,20140327,000000,9.12615,9.17232,9.11745,9.1568,52601.113199396,0
+NPV.US,D,20140328,000000,9.1568,9.18509,9.14137,9.16481,10872.94619194,0
+NPV.US,D,20140331,000000,9.14908,9.19289,9.12615,9.19289,67178.263437193,0
+NPV.US,D,20140401,000000,9.23126,9.23126,9.11745,9.12615,30151.391709343,0
+NPV.US,D,20140402,000000,9.11171,9.14908,9.08619,9.08619,33103.226710671,0
+NPV.US,D,20140403,000000,9.08036,9.1568,9.07412,9.14137,100744.64205969,0
+NPV.US,D,20140404,000000,9.11171,9.20614,9.1033,9.13376,87531.666339459,0
+NPV.US,D,20140407,000000,9.13376,9.17825,9.0938,9.12615,47549.925864133,0
+NPV.US,D,20140408,000000,9.12615,9.17825,9.12615,9.14908,39707.692073352,0
+NPV.US,D,20140409,000000,9.1033,9.16481,9.1033,9.16481,43816.395605519,0
+NPV.US,D,20140410,000000,9.1568,9.22671,9.11171,9.14137,89966.753247029,0
+NPV.US,D,20140411,000000,9.15778,9.23324,9.15778,9.22671,27440.233902369,0
+NPV.US,D,20140414,000000,9.18696,9.24906,9.18696,9.23324,59467.491979462,0
+NPV.US,D,20140415,000000,9.20713,9.2809,9.19477,9.26479,58804.112821918,0
+NPV.US,D,20140416,000000,9.35299,9.35299,9.26479,9.30325,70521.451691523,0
+NPV.US,D,20140417,000000,9.29633,9.31017,9.22186,9.25915,31216.236607047,0
+NPV.US,D,20140421,000000,9.27368,9.2809,9.22186,9.26479,69871.218767285,0
+NPV.US,D,20140422,000000,9.27368,9.32679,9.22671,9.31017,44203.703863658,0
+NPV.US,D,20140423,000000,9.31709,9.34517,9.28862,9.30325,29928.916991875,0
+NPV.US,D,20140424,000000,9.31709,9.42399,9.26479,9.3874,69488.966752724,0
+NPV.US,D,20140425,000000,9.38058,9.42399,9.38058,9.38058,42762.674443688,0
+NPV.US,D,20140428,000000,9.42399,9.47542,9.39532,9.4319,90314.622805253,0
+NPV.US,D,20140429,000000,9.4319,9.44673,9.37366,9.39532,35358.311346832,0
+NPV.US,D,20140430,000000,9.41015,9.51892,9.3874,9.42399,49000.056522545,0
+NPV.US,D,20140501,000000,9.47542,9.48332,9.45464,9.48332,35209.657785615,0
+NPV.US,D,20140502,000000,9.42399,9.46848,9.42399,9.45464,30994.773138294,0
+NPV.US,D,20140505,000000,9.49025,9.51892,9.43981,9.46256,36252.255211573,0
+NPV.US,D,20140506,000000,9.47542,9.58815,9.47542,9.58024,88082.796889554,0
+NPV.US,D,20140507,000000,9.58024,9.61484,9.5575,9.59606,32468.162517168,0
+NPV.US,D,20140508,000000,9.36377,9.60693,9.36377,9.58815,58705.010447773,0
+NPV.US,D,20140509,000000,9.54859,9.61484,9.53969,9.61484,34506.839928157,0
+NPV.US,D,20140512,000000,9.66923,9.69098,9.61484,9.62177,40391.296205212,0
+NPV.US,D,20140513,000000,9.61484,9.67616,9.61484,9.6366,70072.457261723,0
+NPV.US,D,20140514,000000,9.65638,9.6989,9.6366,9.67616,52038.858913429,0
+NPV.US,D,20140515,000000,9.67616,9.70681,9.57232,9.58815,70259.538274139,0
+NPV.US,D,20140516,000000,9.61484,9.64352,9.58122,9.60199,69449.528052809,0
+NPV.US,D,20140519,000000,9.64352,9.6633,9.60199,9.60199,53095.613821406,0
+NPV.US,D,20140520,000000,9.56738,9.61484,9.56738,9.59705,32366.026396875,0
+NPV.US,D,20140521,000000,9.57232,9.6989,9.53573,9.67022,49794.89801314,0
+NPV.US,D,20140522,000000,9.67616,9.67616,9.6366,9.67022,9254.9482467101,0
+NPV.US,D,20140523,000000,9.64352,9.6989,9.6366,9.65638,71199.999579803,0
+NPV.US,D,20140527,000000,9.67022,9.6989,9.60199,9.65638,49811.077992592,0
+NPV.US,D,20140528,000000,9.68506,9.70681,9.65044,9.70681,47076.661465154,0
+NPV.US,D,20140529,000000,9.73746,9.85218,9.71373,9.76021,64290.13710496,0
+NPV.US,D,20140530,000000,9.79976,9.79976,9.74538,9.76911,29590.148672092,0
+NPV.US,D,20140602,000000,9.8057,9.83635,9.73746,9.79284,61150.2098425,0
+NPV.US,D,20140603,000000,9.81262,9.83635,9.74538,9.76911,38061.379164081,0
+NPV.US,D,20140604,000000,9.76911,9.76911,9.67022,9.68506,31911.975723495,0
+NPV.US,D,20140605,000000,9.67022,9.78493,9.67022,9.72956,56705.771736698,0
+NPV.US,D,20140606,000000,9.73746,9.81262,9.72956,9.73746,33820.202050149,0
+NPV.US,D,20140609,000000,9.71373,9.83635,9.69297,9.82845,36362.481321591,0
+NPV.US,D,20140610,000000,9.81262,9.81262,9.74538,9.79284,6032.098589557,0
+NPV.US,D,20140611,000000,9.78493,9.85416,9.7612,9.83833,29405.090157106,0
+NPV.US,D,20140612,000000,9.79383,10.1419,9.79383,9.8146,24410.532749927,0
+NPV.US,D,20140613,000000,9.82151,9.82151,9.72362,9.73054,25913.248341559,0
+NPV.US,D,20140616,000000,9.7078,9.75427,9.63759,9.69395,69098.624748438,0
+NPV.US,D,20140617,000000,9.65736,9.7078,9.63759,9.63759,34164.026613511,0
+NPV.US,D,20140618,000000,9.63759,9.65736,9.62276,9.65736,36329.11011397,0
+NPV.US,D,20140619,000000,9.66429,9.67714,9.62276,9.66429,32874.684500907,0
+NPV.US,D,20140620,000000,9.62968,9.65736,9.61484,9.65736,23624.792497776,0
+NPV.US,D,20140623,000000,9.64452,9.66429,9.62968,9.65143,23858.390951118,0
+NPV.US,D,20140624,000000,9.65143,9.69395,9.62968,9.67121,21653.868750743,0
+NPV.US,D,20140625,000000,9.69395,9.73054,9.67714,9.73054,23917.043376632,0
+NPV.US,D,20140626,000000,9.75427,9.83833,9.69989,9.78493,35649.550976975,0
+NPV.US,D,20140627,000000,9.75427,9.7701,9.71473,9.72362,24517.725113798,0
+NPV.US,D,20140630,000000,9.71473,9.78493,9.67121,9.7701,32126.360451238,0
+NPV.US,D,20140701,000000,9.80075,9.84624,9.74538,9.75427,57493.534486282,0
+NPV.US,D,20140702,000000,9.779,9.779,9.64452,9.65736,81595.6363779,0
+NPV.US,D,20140703,000000,9.62968,9.65143,9.56738,9.59705,24216.372996499,0
+NPV.US,D,20140707,000000,9.59705,9.71473,9.59705,9.65143,42063.901581093,0
+NPV.US,D,20140708,000000,9.67714,9.69395,9.62968,9.66429,31486.240014158,0
+NPV.US,D,20140709,000000,9.62276,9.65736,9.57232,9.60693,41867.719330233,0
+NPV.US,D,20140710,000000,9.66429,9.71473,9.58815,9.63759,36389.785036916,0
+NPV.US,D,20140711,000000,9.6109,9.66033,9.60298,9.61781,44883.263000654,0
+NPV.US,D,20140714,000000,9.6109,9.64846,9.60298,9.60298,66925.451258251,0
+NPV.US,D,20140715,000000,9.6109,9.6722,9.6109,9.6109,34676.729712405,0
+NPV.US,D,20140716,000000,9.61781,9.69593,9.6109,9.66033,45730.689424468,0
+NPV.US,D,20140717,000000,9.65242,9.68011,9.6109,9.65242,41061.754103765,0
+NPV.US,D,20140718,000000,9.63363,9.69593,9.63363,9.69,13750.960037015,0
+NPV.US,D,20140721,000000,9.69,9.76516,9.6722,9.6722,49740.290582488,0
+NPV.US,D,20140722,000000,9.66725,9.69,9.63363,9.69,40103.090321217,0
+NPV.US,D,20140723,000000,9.66725,9.69,9.64055,9.64055,16130.428265217,0
+NPV.US,D,20140724,000000,9.69,9.69,9.6109,9.6109,13400.056732644,0
+NPV.US,D,20140725,000000,9.61781,9.66033,9.61781,9.64055,27315.850310329,0
+NPV.US,D,20140728,000000,9.66033,9.69593,9.63363,9.65242,21312.066684814,0
+NPV.US,D,20140729,000000,9.66725,9.68011,9.66033,9.68011,16526.837761799,0
+NPV.US,D,20140730,000000,9.66033,9.66725,9.6109,9.61781,15049.403388062,0
+NPV.US,D,20140731,000000,9.60298,9.62572,9.58518,9.60298,21783.308586362,0
+NPV.US,D,20140801,000000,9.65242,9.6722,9.60298,9.61781,40422.644915401,0
+NPV.US,D,20140804,000000,9.68011,9.68011,9.60298,9.6109,26272.241635656,0
+NPV.US,D,20140805,000000,9.62572,9.69593,9.60298,9.6109,44494.943493798,0
+NPV.US,D,20140806,000000,9.62572,9.62572,9.57628,9.57628,35488.762431167,0
+NPV.US,D,20140807,000000,9.6109,9.63363,9.59209,9.61781,40856.470614465,0
+NPV.US,D,20140808,000000,9.64055,9.6722,9.6109,9.6109,27747.653511962,0
+NPV.US,D,20140811,000000,9.64846,9.69,9.63363,9.66725,15185.92196469,0
+NPV.US,D,20140812,000000,9.66725,9.66725,9.65242,9.66725,13910.737334107,0
+NPV.US,D,20140813,000000,9.72263,9.779,9.67517,9.70582,38222.167709888,0
+NPV.US,D,20140814,000000,9.72956,9.79383,9.6989,9.7701,60803.351532992,0
+NPV.US,D,20140815,000000,9.7701,9.80669,9.75427,9.79383,17433.927859843,0
+NPV.US,D,20140818,000000,9.78493,9.8146,9.72956,9.72956,21076.445734041,0
+NPV.US,D,20140819,000000,9.74538,9.74538,9.69198,9.70582,22484.103946389,0
+NPV.US,D,20140820,000000,9.71373,9.73746,9.6989,9.72263,13224.0994561,0
+NPV.US,D,20140821,000000,9.70582,9.72956,9.69198,9.69198,26574.605001672,0
+NPV.US,D,20140822,000000,9.68406,9.72956,9.66231,9.72263,44006.510364082,0
+NPV.US,D,20140825,000000,9.72956,9.75427,9.67517,9.68406,35218.759024058,0
+NPV.US,D,20140826,000000,9.71373,9.74538,9.66923,9.74538,20950.039644569,0
+NPV.US,D,20140827,000000,9.7612,9.7701,9.72263,9.7701,12470.719162853,0
+NPV.US,D,20140828,000000,9.7701,9.7701,9.65539,9.67517,48888.819163811,0
+NPV.US,D,20140829,000000,9.69198,9.7612,9.69198,9.7612,24990.989512778,0
+NPV.US,D,20140902,000000,9.7701,9.7701,9.72956,9.75427,48414.543516117,0
+NPV.US,D,20140903,000000,9.75427,9.75427,9.72263,9.73746,21589.148832935,0
+NPV.US,D,20140904,000000,9.73746,9.7701,9.72263,9.7612,29373.741446917,0
+NPV.US,D,20140905,000000,9.72263,9.7612,9.71373,9.73746,37355.527560475,0
+NPV.US,D,20140908,000000,9.6989,9.75427,9.69198,9.71373,10979.127307094,0
+NPV.US,D,20140909,000000,9.72956,9.78493,9.72263,9.78493,26331.905309887,0
+NPV.US,D,20140910,000000,9.74538,9.7701,9.74538,9.7701,18064.947058482,0
+NPV.US,D,20140911,000000,9.78889,9.8769,9.77405,9.82448,38835.99568036,0
+NPV.US,D,20140912,000000,9.78097,9.84921,9.78097,9.82448,18512.930239567,0
+NPV.US,D,20140915,000000,9.86899,9.86899,9.74143,9.77405,21918.815914274,0
+NPV.US,D,20140916,000000,9.73351,9.8047,9.70187,9.7968,40543.994761293,0
+NPV.US,D,20140917,000000,9.77405,9.7968,9.75724,9.76416,26313.702833003,0
+NPV.US,D,20140918,000000,9.77405,9.77405,9.6722,9.73351,37330.24634258,0
+NPV.US,D,20140919,000000,9.73351,9.78097,9.69495,9.70187,32230.519068963,0
+NPV.US,D,20140922,000000,9.73351,9.74143,9.68703,9.70978,38546.77854765,0
+NPV.US,D,20140923,000000,9.70978,9.7968,9.70187,9.70978,19478.672763127,0
+NPV.US,D,20140924,000000,9.70187,9.81064,9.70187,9.74933,26577.638747819,0
+NPV.US,D,20140925,000000,9.74933,9.8047,9.73351,9.74933,13958.266023747,0
+NPV.US,D,20140926,000000,9.74143,9.78889,9.66528,9.66528,31537.813698661,0
+NPV.US,D,20140929,000000,9.74143,9.74933,9.70187,9.74933,51262.219899719,0
+NPV.US,D,20140930,000000,9.77405,9.8047,9.73351,9.78097,46235.302533635,0
+NPV.US,D,20141001,000000,9.82448,9.84921,9.78097,9.84921,18293.489268246,0
+NPV.US,D,20141002,000000,9.78097,9.84921,9.74143,9.84921,29985.546919958,0
+NPV.US,D,20141003,000000,9.7968,9.89866,9.7968,9.88382,57318.588458454,0
+NPV.US,D,20141006,000000,9.94118,9.94812,9.8324,9.8324,29500.147536388,0
+NPV.US,D,20141007,000000,9.84921,9.96793,9.84921,9.93422,74249.925706561,0
+NPV.US,D,20141008,000000,9.89075,10.0164,9.89075,9.95498,54390.01217759,0
+NPV.US,D,20141009,000000,10.0164,10.0391,9.94812,10.0164,60424.133264579,0
+NPV.US,D,20141010,000000,9.96392,10.0421,9.89372,9.93621,37737.779575036,0
+NPV.US,D,20141013,000000,9.94416,10.0114,9.86009,9.8858,18319.781734856,0
+NPV.US,D,20141014,000000,9.89372,9.92931,9.81954,9.89372,41109.282793407,0
+NPV.US,D,20141015,000000,9.86701,9.93621,9.71967,9.85218,58818.270303938,0
+NPV.US,D,20141016,000000,9.84327,9.92337,9.79086,9.79086,98733.268364023,0
+NPV.US,D,20141017,000000,9.82745,9.91053,9.81262,9.87888,36289.671414056,0
+NPV.US,D,20141020,000000,9.90162,9.91645,9.86701,9.8858,16629.985130807,0
+NPV.US,D,20141021,000000,9.89372,9.90162,9.86701,9.86701,21820.724788845,0
+NPV.US,D,20141022,000000,9.84327,9.91053,9.84327,9.90162,24122.326865933,0
+NPV.US,D,20141023,000000,9.9511,9.9511,9.86009,9.91053,22298.034182688,0
+NPV.US,D,20141024,000000,9.91053,9.93621,9.90162,9.91053,15478.172843547,0
+NPV.US,D,20141027,000000,9.90162,9.95696,9.89372,9.92337,29681.16105651,0
+NPV.US,D,20141028,000000,9.89372,9.96983,9.89372,9.95696,45716.531942446,0
+NPV.US,D,20141029,000000,9.95696,9.96392,9.90162,9.92931,13843.994918866,0
+NPV.US,D,20141030,000000,9.93621,9.95696,9.87195,9.8858,27853.834627118,0
+NPV.US,D,20141031,000000,9.90162,9.98567,9.90162,9.93621,25972.912015789,0
+NPV.US,D,20141103,000000,10.0034,10.0114,9.92337,9.92337,51475.593378746,0
+NPV.US,D,20141104,000000,9.92931,10.0341,9.91645,10.0341,36963.163058758,0
+NPV.US,D,20141105,000000,10.0114,10.0905,9.98567,10.0905,31874.559521012,0
+NPV.US,D,20141106,000000,10.0668,10.0766,10.0271,10.0271,26083.138125808,0
+NPV.US,D,20141107,000000,10.0034,10.1192,9.98567,10.0034,24237.60921953,0
+NPV.US,D,20141110,000000,10.0114,10.0568,9.98567,10.0271,31192.977886585,0
+NPV.US,D,20141111,000000,10.0825,10.0905,9.98567,10.0668,22703.54491771,0
+NPV.US,D,20141112,000000,10.0538,10.0708,9.98965,10.0708,14938.166029328,0
+NPV.US,D,20141113,000000,10.0994,10.1231,10.0144,10.0608,28758.902227731,0
+NPV.US,D,20141114,000000,10.0538,10.1409,9.99952,10.0461,25778.752262362,0
+NPV.US,D,20141117,000000,10.0538,10.0925,9.93124,9.97281,35289.546434161,0
+NPV.US,D,20141118,000000,9.98965,10.0925,9.98965,9.98965,43821.451849096,0
+NPV.US,D,20141119,000000,10.0461,10.0608,10.0064,10.0538,28427.212648958,0
+NPV.US,D,20141120,000000,10.0301,10.0855,9.99952,10.0538,28746.767243141,0
+NPV.US,D,20141121,000000,10.0144,10.0538,9.98965,9.98965,27879.115845013,0
+NPV.US,D,20141124,000000,9.97969,10.0786,9.97281,10.0461,32714.907203815,0
+NPV.US,D,20141125,000000,10.0538,10.0608,10.0223,10.0381,16748.301230553,0
+NPV.US,D,20141126,000000,10.0301,10.0608,10.0223,10.0301,32075.79801545,0
+NPV.US,D,20141128,000000,10.0381,10.133,10.0223,10.0608,11520.145370031,0
+NPV.US,D,20141201,000000,10.0994,10.1409,9.99952,10.0223,64083.842366943,0
+NPV.US,D,20141202,000000,10.0064,10.0064,9.91349,9.97281,92612.179887479,0
+NPV.US,D,20141203,000000,9.97281,10.0301,9.97281,9.99952,33526.939922577,0
+NPV.US,D,20141204,000000,10.0223,10.0994,10.0223,10.0538,52407.964694684,0
+NPV.US,D,20141205,000000,10.0381,10.0708,9.96594,9.96594,28484.853825757,0
+NPV.US,D,20141208,000000,10.0064,10.0144,9.92535,9.95308,42257.050085804,0
+NPV.US,D,20141209,000000,9.93124,9.99952,9.88185,9.88679,156306.69149885,0
+NPV.US,D,20141210,000000,9.90459,10.0064,9.90459,9.97281,28671.934838174,0
+NPV.US,D,20141211,000000,10.0154,10.0154,9.87491,9.89569,98502.703656828,0
+NPV.US,D,20141212,000000,9.94714,9.94714,9.87491,9.93224,52671.9006095,0
+NPV.US,D,20141215,000000,9.91349,9.94714,9.87491,9.90557,29469.810074916,0
+NPV.US,D,20141216,000000,9.91843,9.92634,9.87491,9.87491,30883.535779559,0
+NPV.US,D,20141217,000000,9.85514,9.95398,9.85514,9.92634,57042.517559049,0
+NPV.US,D,20141218,000000,9.90557,9.94714,9.868,9.91349,63196.977243214,0
+NPV.US,D,20141219,000000,9.91349,9.95398,9.90557,9.91843,19429.121576054,0
+NPV.US,D,20141222,000000,9.94714,10.0233,9.88185,9.91843,47772.400581603,0
+NPV.US,D,20141223,000000,9.92634,9.93918,9.88185,9.93918,23710.748638616,0
+NPV.US,D,20141224,000000,9.95398,9.95398,9.93918,9.93918,394.38699914958,0
+NPV.US,D,20141226,000000,9.95398,9.96694,9.88778,9.89569,17865.731061476,0
+NPV.US,D,20141229,000000,9.88185,9.92634,9.81361,9.82943,54218.099895908,0
+NPV.US,D,20141230,000000,9.868,9.90557,9.82943,9.89569,55876.547789769,0
+NPV.US,D,20141231,000000,9.95398,9.95398,9.868,9.88185,92682.967297582,0
+NPV.US,D,20150102,000000,9.89569,9.94714,9.88778,9.89569,24760.424805583,0
+NPV.US,D,20150105,000000,9.89569,9.95398,9.89569,9.93918,21322.179171971,0
+NPV.US,D,20150106,000000,9.95398,10.0628,9.95398,10.0074,29305.987782961,0
+NPV.US,D,20150107,000000,10.0233,10.0538,10.0154,10.048,44363.481160749,0
+NPV.US,D,20150108,000000,10.0311,10.22,9.99065,10.1073,150454.59518069,0
+NPV.US,D,20150109,000000,10.0865,10.1429,10.0806,10.135,8679.547727438,0
+NPV.US,D,20150112,000000,10.1815,10.2359,10.135,10.1657,43918.53172581,0
+NPV.US,D,20150113,000000,10.1588,10.2506,10.136,10.1952,39799.715706487,0
+NPV.US,D,20150114,000000,10.2566,10.2724,10.1588,10.1755,45410.123581568,0
+NPV.US,D,20150115,000000,10.1874,10.3041,10.1874,10.2447,49081.967668523,0
+NPV.US,D,20150116,000000,10.2646,10.3288,10.1952,10.2042,31819.952090361,0
+NPV.US,D,20150120,000000,10.2042,10.2646,10.2042,10.2447,40774.559468487,0
+NPV.US,D,20150121,000000,10.2042,10.3446,10.2042,10.3367,36331.132611402,0
+NPV.US,D,20150122,000000,10.3041,10.3733,10.2883,10.3288,81893.954749052,0
+NPV.US,D,20150123,000000,10.3367,10.3367,10.2566,10.3041,34182.229090395,0
+NPV.US,D,20150126,000000,10.2803,10.3288,10.2566,10.2566,16550.096482262,0
+NPV.US,D,20150127,000000,10.2803,10.3526,10.2803,10.2952,35792.137045897,0
+NPV.US,D,20150128,000000,10.3367,10.5404,10.3288,10.4544,50007.260243451,0
+NPV.US,D,20150129,000000,10.5621,10.6373,10.4544,10.5701,103570.07097155,0
+NPV.US,D,20150130,000000,10.5701,10.6373,10.5474,10.6305,37202.829004395,0
+NPV.US,D,20150202,000000,10.6305,10.7976,10.6076,10.6581,63886.648867369,0
+NPV.US,D,20150203,000000,10.5771,10.6453,10.5771,10.6305,40872.650593917,0
+NPV.US,D,20150204,000000,10.6008,10.6008,10.4633,10.486,45571.923376091,0
+NPV.US,D,20150205,000000,10.5335,10.5335,10.4178,10.4317,12957.129795137,0
+NPV.US,D,20150206,000000,10.4178,10.4386,10.4178,10.4178,7773.4688781097,0
+NPV.US,D,20150209,000000,10.411,10.4178,10.3526,10.3803,43430.098596094,0
+NPV.US,D,20150210,000000,10.3803,10.3882,10.2646,10.2724,47580.263325607,0
+NPV.US,D,20150211,000000,10.312,10.3683,10.312,10.3683,6980.6498849475,0
+NPV.US,D,20150212,000000,10.3683,10.3683,10.2734,10.2734,21498.136448515,0
+NPV.US,D,20150213,000000,10.2813,10.2962,10.2516,10.2516,30989.716894714,0
+NPV.US,D,20150217,000000,10.2656,10.2656,10.1261,10.1261,25903.135854401,0
+NPV.US,D,20150218,000000,10.1261,10.2457,10.1261,10.2132,19743.619926657,0
+NPV.US,D,20150219,000000,10.1755,10.2656,10.1755,10.222,11194.523283553,0
+NPV.US,D,20150220,000000,10.222,10.2516,10.1815,10.2132,14859.288629497,0
+NPV.US,D,20150223,000000,10.2656,10.2813,10.2457,10.2813,5949.176194864,0
+NPV.US,D,20150224,000000,10.2516,10.3298,10.2457,10.2962,5707.4877517955,0
+NPV.US,D,20150225,000000,10.3753,10.405,10.2893,10.398,49510.737124009,0
+NPV.US,D,20150226,000000,10.3625,10.3891,10.2656,10.3536,40286.126338771,0
+NPV.US,D,20150227,000000,10.3625,10.3891,10.2734,10.3891,55924.076479411,0
+NPV.US,D,20150302,000000,10.3891,10.3891,10.3536,10.3536,34155.936623785,0
+NPV.US,D,20150303,000000,10.3051,10.3377,10.2656,10.3377,23126.246880903,0
+NPV.US,D,20150304,000000,10.3199,10.3683,10.3199,10.3625,17867.753558908,0
+NPV.US,D,20150305,000000,10.3377,10.3456,10.1962,10.3456,78704.47629952,0
+NPV.US,D,20150306,000000,10.2813,10.2813,10.136,10.1429,32323.553950813,0
+NPV.US,D,20150309,000000,10.2052,10.2893,10.2052,10.2052,14319.281815277,0
+NPV.US,D,20150310,000000,10.222,10.3051,10.2132,10.222,32189.057871616,0
+NPV.US,D,20150311,000000,10.2516,10.2516,10.1597,10.2229,20144.074418102,0
+NPV.US,D,20150312,000000,10.2309,10.2516,10.1894,10.1894,21579.036345777,0
+NPV.US,D,20150313,000000,10.2309,10.2389,10.1755,10.2142,19355.300419803,0
+NPV.US,D,20150316,000000,10.2142,10.2457,10.2052,10.2142,8636.06403266,0
+NPV.US,D,20150317,000000,10.2309,10.2734,10.2052,10.2457,78865.264845326,0
+NPV.US,D,20150318,000000,10.2309,10.314,10.2052,10.314,7718.8614474583,0
+NPV.US,D,20150319,000000,10.3051,10.3051,10.2052,10.2457,17526.962741694,0
+NPV.US,D,20150320,000000,10.2389,10.3823,10.2389,10.3823,27729.451035078,0
+NPV.US,D,20150323,000000,10.3555,10.3634,10.3318,10.3318,9153.8233751333,0
+NPV.US,D,20150324,000000,10.3555,10.3555,10.3318,10.3476,3129.8147753024,0
+NPV.US,D,20150325,000000,10.4574,10.4643,10.4138,10.4267,38317.22508917,0
+NPV.US,D,20150326,000000,10.399,10.4425,10.3219,10.3219,13075.445894882,0
+NPV.US,D,20150327,000000,10.3693,10.4267,10.2972,10.3634,34268.185231235,0
+NPV.US,D,20150330,000000,10.3773,10.4357,10.2052,10.2457,90508.782558682,0
+NPV.US,D,20150331,000000,10.2309,10.3901,10.2309,10.3901,44651.687044742,0
+NPV.US,D,20150401,000000,10.4357,10.4425,10.3901,10.4357,22231.291767447,0
+NPV.US,D,20150402,000000,10.407,10.407,10.3219,10.3634,21184.649346627,0
+NPV.US,D,20150406,000000,10.3555,10.407,10.3476,10.3693,11899.363638444,0
+NPV.US,D,20150407,000000,10.4267,10.4504,10.3901,10.4425,23147.483103933,0
+NPV.US,D,20150408,000000,10.4357,10.4357,10.3318,10.3634,64739.131534761,0
+NPV.US,D,20150409,000000,10.3476,10.3823,10.3476,10.3555,3404.8744259914,0
+NPV.US,D,20150410,000000,10.3555,10.3823,10.3318,10.3318,14648.948896617,0
+NPV.US,D,20150413,000000,10.3693,10.4217,10.3406,10.4217,14319.281815277,0
+NPV.US,D,20150414,000000,10.4217,10.4594,10.3911,10.4594,34894.148186296,0
+NPV.US,D,20150415,000000,10.4445,10.4524,10.3061,10.3773,50093.216384291,0
+NPV.US,D,20150416,000000,10.314,10.4445,10.314,10.4277,43201.556386331,0
+NPV.US,D,20150417,000000,10.3911,10.4148,10.3773,10.3833,21478.922722915,0
+NPV.US,D,20150420,000000,10.408,10.4663,10.408,10.4524,42081.09280926,0
+NPV.US,D,20150421,000000,10.4594,10.5167,10.4445,10.4594,54861.254079138,0
+NPV.US,D,20150422,000000,10.493,10.5454,10.4217,10.5454,41709.964530573,0
+NPV.US,D,20150423,000000,10.5256,10.5751,10.4742,10.5611,33459.186258621,0
+NPV.US,D,20150424,000000,10.5751,10.5751,10.5019,10.5543,46410.248561463,0
+NPV.US,D,20150427,000000,10.5088,10.5751,10.4524,10.5019,23049.391978503,0
+NPV.US,D,20150428,000000,10.5384,10.6067,10.5088,10.6067,21355.550379591,0
+NPV.US,D,20150429,000000,10.5751,10.5998,10.5325,10.5751,34109.41918286,0
+NPV.US,D,20150430,000000,10.5384,10.5751,10.493,10.5384,30992.750640862,0
+NPV.US,D,20150501,000000,10.6146,10.6146,10.5256,10.5256,24216.372996499,0
+NPV.US,D,20150504,000000,10.5325,10.5829,10.5167,10.5611,29033.961878419,0
+NPV.US,D,20150505,000000,10.5384,10.5611,10.4831,10.5088,31247.585317236,0
+NPV.US,D,20150506,000000,10.4831,10.5325,10.4663,10.4663,30346.562711487,0
+NPV.US,D,20150507,000000,10.5019,10.5681,10.4217,10.4445,25497.625119378,0
+NPV.US,D,20150508,000000,10.4742,10.4831,10.4148,10.4831,12371.616788708,0
+NPV.US,D,20150511,000000,10.4524,10.4742,10.408,10.4594,19267.32178153,0
+NPV.US,D,20150512,000000,10.3911,10.5167,10.3911,10.4663,45058.209028482,0
+NPV.US,D,20150513,000000,10.4673,10.5266,10.409,10.409,32271.980266309,0
+NPV.US,D,20150514,000000,10.3693,10.4534,10.3693,10.4158,37596.204754828,0
+NPV.US,D,20150515,000000,10.4841,10.5394,10.4534,10.5097,14203.99946168,0
+NPV.US,D,20150518,000000,10.4445,10.4445,10.3773,10.392,40725.008281415,0
+NPV.US,D,20150519,000000,10.409,10.4227,10.2982,10.3842,32016.13434122,0
+NPV.US,D,20150520,000000,10.4,10.4,10.2982,10.3693,22293.989187825,0
+NPV.US,D,20150521,000000,10.314,10.3565,10.2457,10.3061,86711.543630971,0
+NPV.US,D,20150522,000000,10.2903,10.3328,10.2586,10.3328,20092.500733597,0
+NPV.US,D,20150526,000000,10.3773,10.3773,10.2666,10.2744,23670.298689985,0
+NPV.US,D,20150527,000000,10.3328,10.3406,10.2586,10.314,19958.0046544,0
+NPV.US,D,20150528,000000,10.3406,10.3406,10.2833,10.2982,11346.210590919,0
+NPV.US,D,20150529,000000,10.3565,10.3565,10.2982,10.3328,18015.395871409,0
+NPV.US,D,20150601,000000,10.3842,10.4227,10.3406,10.4158,37086.535402081,0
+NPV.US,D,20150602,000000,10.3486,10.392,10.314,10.3693,18236.859340162,0
+NPV.US,D,20150603,000000,10.3486,10.3565,10.3229,10.3229,12829.712456951,0
+NPV.US,D,20150604,000000,10.2982,10.2982,10.2586,10.2586,33439.972533021,0
+NPV.US,D,20150605,000000,10.2586,10.2903,10.2229,10.2526,22163.53810349,0
+NPV.US,D,20150608,000000,10.2586,10.2833,10.2142,10.2309,18791.023636404,0
+NPV.US,D,20150609,000000,10.2142,10.2666,10.1884,10.2389,34634.257266343,0
+NPV.US,D,20150610,000000,10.2229,10.2903,10.1962,10.2903,39515.554817357,0
+NPV.US,D,20150611,000000,10.3239,10.3239,10.2526,10.2754,19066.083287092,0
+NPV.US,D,20150612,000000,10.2992,10.3406,10.2526,10.2992,11101.488401702,0
+NPV.US,D,20150615,000000,10.2913,10.3406,10.2596,10.2992,13028.928453956,0
+NPV.US,D,20150616,000000,10.3328,10.3486,10.2992,10.2992,15871.54859398,0
+NPV.US,D,20150617,000000,10.307,10.3862,10.307,10.3783,12126.894599492,0
+NPV.US,D,20150618,000000,10.3862,10.486,10.307,10.4237,33680.649727375,0
+NPV.US,D,20150619,000000,10.4623,10.5414,10.3328,10.5197,38189.807750984,0
+NPV.US,D,20150622,000000,10.495,10.5039,10.402,10.4465,21932.973396296,0
+NPV.US,D,20150623,000000,10.4237,10.486,10.3862,10.4623,23828.053489645,0
+NPV.US,D,20150624,000000,10.4544,10.4692,10.402,10.4386,11224.860745027,0
+NPV.US,D,20150625,000000,10.4761,10.5117,10.3565,10.402,18448.210321759,0
+NPV.US,D,20150626,000000,10.4168,10.4168,10.3239,10.3239,29418.236390411,0
+NPV.US,D,20150629,000000,10.3862,10.3862,10.2052,10.2833,38574.082262975,0
+NPV.US,D,20150630,000000,10.2526,10.4386,10.2399,10.402,31007.919371599,0
+NPV.US,D,20150701,000000,10.4692,10.486,10.3406,10.3703,20900.488457495,0
+NPV.US,D,20150702,000000,10.4237,10.495,10.3703,10.3703,33031.42805185,0
+NPV.US,D,20150706,000000,10.4386,10.5573,10.4386,10.4544,20389.807856033,0
+NPV.US,D,20150707,000000,10.4544,10.5266,10.394,10.394,25160.879297027,0
+NPV.US,D,20150708,000000,10.4237,10.4237,10.3644,10.402,11739.586341353,0
+NPV.US,D,20150709,000000,10.3862,10.4168,10.3703,10.3703,18710.123739142,0
+NPV.US,D,20150710,000000,10.3862,10.4386,10.3486,10.4386,31222.304099341,0
+NPV.US,D,20150713,000000,10.4317,10.4959,10.4247,10.4959,24533.905093251,0
+NPV.US,D,20150714,000000,10.4692,10.4692,10.4178,10.4247,3187.4559521012,0
+NPV.US,D,20150715,000000,10.4465,10.5344,10.315,10.3793,53356.515990075,0
+NPV.US,D,20150716,000000,10.4178,10.4178,10.3575,10.3653,7709.7602090163,0
+NPV.US,D,20150717,000000,10.4178,10.4544,10.3713,10.3872,19394.739119718,0
+NPV.US,D,20150720,000000,10.4178,10.4178,10.3872,10.395,4745.7902230999,0
+NPV.US,D,20150721,000000,10.403,10.41,10.3575,10.3713,10014.396032252,0
+NPV.US,D,20150722,000000,10.3793,10.403,10.3575,10.3653,15416.486671884,0
+NPV.US,D,20150723,000000,10.3328,10.395,10.2992,10.3239,27745.63101453,0
+NPV.US,D,20150724,000000,10.3328,10.4692,10.2992,10.4386,24533.905093251,0
+NPV.US,D,20150727,000000,10.395,10.4178,10.3653,10.3653,17852.584828171,0
+NPV.US,D,20150728,000000,10.3793,10.5048,10.3793,10.403,24918.179605243,0
+NPV.US,D,20150729,000000,10.4544,10.487,10.395,10.487,11944.869830653,0
+NPV.US,D,20150730,000000,10.4692,10.4771,10.3713,10.3872,20294.750476751,0
+NPV.US,D,20150731,000000,10.395,10.6798,10.395,10.5889,28773.059709751,0
+NPV.US,D,20150803,000000,10.6551,10.6551,10.5434,10.5741,28628.451143397,0
+NPV.US,D,20150804,000000,10.5889,10.6502,10.4386,10.4771,19264.288035383,0
+NPV.US,D,20150805,000000,10.5514,10.6126,10.3328,10.3328,75266.230665908,0
+NPV.US,D,20150806,000000,10.395,10.4959,10.395,10.4247,16339.756749382,0
+NPV.US,D,20150807,000000,10.5514,10.5514,10.4317,10.4771,13872.309882907,0
+NPV.US,D,20150810,000000,10.5127,10.5207,10.4386,10.5127,8609.77156605,0
+NPV.US,D,20150811,000000,10.487,10.6038,10.487,10.5344,3320.9407825826,0
+NPV.US,D,20150812,000000,10.5978,10.6908,10.5354,10.581,27747.653511962,0
+NPV.US,D,20150813,000000,10.5286,10.5978,10.5137,10.5286,11379.581798539,0
+NPV.US,D,20150814,000000,10.5137,10.6126,10.5058,10.5741,17903.147263959,0
+NPV.US,D,20150817,000000,10.5354,10.5898,10.5207,10.5286,12145.097076375,0
+NPV.US,D,20150818,000000,10.488,10.5741,10.488,10.5592,9330.7919003927,0
+NPV.US,D,20150819,000000,10.5741,10.5741,10.5207,10.5207,10231.814506141,0
+NPV.US,D,20150820,000000,10.5592,10.5978,10.5592,10.5592,28896.432053074,0
+NPV.US,D,20150821,000000,10.5592,10.5592,10.488,10.4969,46154.402636374,0
+NPV.US,D,20150824,000000,10.5661,10.5661,10.4386,10.5137,42643.347095227,0
+NPV.US,D,20150825,000000,10.5207,10.5354,10.4633,10.4633,16620.883892365,0
+NPV.US,D,20150826,000000,10.5207,10.5207,10.4386,10.4554,10739.461361458,0
+NPV.US,D,20150827,000000,10.4969,10.5434,10.4386,10.488,27871.025855286,0
+NPV.US,D,20150828,000000,10.5286,10.5741,10.4386,10.488,17259.99308073,0
+NPV.US,D,20150831,000000,10.4475,10.5978,10.3575,10.5592,47820.940519961,0
+NPV.US,D,20150901,000000,10.6285,10.6285,10.5434,10.6048,19820.474829056,0
+NPV.US,D,20150902,000000,10.6126,10.6354,10.581,10.581,31196.011632731,0
+NPV.US,D,20150903,000000,10.5898,10.6126,10.5741,10.5741,12784.206264741,0
+NPV.US,D,20150904,000000,10.5741,10.6205,10.5741,10.6048,8822.1337963614,0
+NPV.US,D,20150908,000000,10.6126,10.6354,10.5741,10.5978,30553.868698219,0
+NPV.US,D,20150909,000000,10.6285,10.6285,10.5592,10.5661,6269.7420377625,0
+NPV.US,D,20150910,000000,10.5898,10.6354,10.5592,10.5592,14440.631661169,0
+NPV.US,D,20150911,000000,10.5573,10.5573,10.5266,10.5494,10310.691905972,0
+NPV.US,D,20150914,000000,10.6265,10.7204,10.5029,10.5029,21262.515497741,0
+NPV.US,D,20150915,000000,10.5187,10.5266,10.4445,10.4445,38067.446656376,0
+NPV.US,D,20150916,000000,10.5187,10.5266,10.4752,10.495,11077.218432524,0
+NPV.US,D,20150917,000000,10.5187,10.5791,10.5029,10.5791,6805.7038571197,0
+NPV.US,D,20150918,000000,10.6185,10.6185,10.5107,10.5573,11464.526690664,0
+NPV.US,D,20150921,000000,10.5029,10.5414,10.5029,10.5029,12606.226490766,0
+NPV.US,D,20150922,000000,10.5573,10.5641,10.4534,10.4752,32462.095024873,0
+NPV.US,D,20150923,000000,10.4445,10.4752,10.4277,10.4604,18332.927968161,0
+NPV.US,D,20150924,000000,10.4851,10.4851,10.3911,10.4217,22088.705698524,0
+NPV.US,D,20150925,000000,10.4367,10.4752,10.4277,10.4445,8783.7063451621,0
+NPV.US,D,20150928,000000,10.4445,10.5494,10.4148,10.5029,29242.279113868,0
+NPV.US,D,20150929,000000,10.5641,10.5641,10.5266,10.5641,27881.138342444,0
+NPV.US,D,20150930,000000,10.5791,10.6106,10.5335,10.6106,22791.523555983,0
+NPV.US,D,20151001,000000,10.665,10.6888,10.6185,10.6265,17696.852525943,0
+NPV.US,D,20151002,000000,10.6423,10.6423,10.5869,10.6106,19861.936026402,0
+NPV.US,D,20151005,000000,10.6106,10.6492,10.5641,10.6018,10633.280246303,0
+NPV.US,D,20151006,000000,10.6106,10.6551,10.5731,10.5791,18210.566873553,0
+NPV.US,D,20151007,000000,10.5958,10.6492,10.5958,10.6185,13878.377375201,0
+NPV.US,D,20151008,000000,10.6265,10.6334,10.6018,10.6185,18078.093291788,0
+NPV.US,D,20151009,000000,10.6265,10.6265,10.6018,10.6018,14135.234549006,0
+NPV.US,D,20151012,000000,10.6018,10.6423,10.6018,10.6265,9029.4397830938,0
+NPV.US,D,20151013,000000,10.6166,10.6532,10.6008,10.6076,11792.171274572,0
+NPV.US,D,20151014,000000,10.6235,10.6868,10.6076,10.6532,6212.1008609638,0
+NPV.US,D,20151015,000000,10.5701,10.7352,10.5701,10.6868,26493.70510441,0
+NPV.US,D,20151016,000000,10.6393,10.7352,10.6008,10.6076,32836.257049707,0
+NPV.US,D,20151019,000000,10.6472,10.8074,10.5384,10.5771,33915.259429432,0
+NPV.US,D,20151020,000000,10.6393,10.6393,10.5701,10.5701,5634.6778442601,0
+NPV.US,D,20151021,000000,10.6166,10.6532,10.5701,10.5771,24720.986105669,0
+NPV.US,D,20151022,000000,10.5701,10.6076,10.5236,10.5928,24342.779085971,0
+NPV.US,D,20151023,000000,10.5621,10.5928,10.5384,10.5701,9378.3205900339,0
+NPV.US,D,20151026,000000,10.5621,10.5928,10.5621,10.5701,12933.871074674,0
+NPV.US,D,20151027,000000,10.5701,10.5839,10.5464,10.5771,15844.244878655,0
+NPV.US,D,20151028,000000,10.5928,10.6472,10.5771,10.6235,24473.230170304,0
+NPV.US,D,20151029,000000,10.6008,10.7185,10.6008,10.6868,18129.666976291,0
+NPV.US,D,20151030,000000,10.6314,10.8401,10.6314,10.8312,40445.903635864,0
+NPV.US,D,20151102,000000,10.8153,10.847,10.7432,10.758,53450.562120641,0
+NPV.US,D,20151103,000000,10.7837,10.7916,10.6621,10.67,50587.717006301,0
+NPV.US,D,20151104,000000,10.7432,10.8312,10.6779,10.7986,25613.918721691,0
+NPV.US,D,20151105,000000,10.7837,10.8312,10.6868,10.8233,17118.418260523,0
+NPV.US,D,20151106,000000,10.7757,10.7757,10.6472,10.7264,38672.173388405,0
+NPV.US,D,20151109,000000,10.7185,10.7185,10.6868,10.7115,9301.4656876355,0
+NPV.US,D,20151110,000000,10.7481,10.756,10.6927,10.7085,19567.662650114,0
+NPV.US,D,20151111,000000,10.7639,10.8213,10.7639,10.7639,3406.8969234229,0
+NPV.US,D,20151112,000000,10.8054,10.8213,10.6927,10.6987,19945.869669811,0
+NPV.US,D,20151113,000000,10.7322,10.8054,10.6927,10.7896,15407.385433444,0
+NPV.US,D,20151116,000000,10.7896,10.8608,10.7729,10.7817,53027.86015745,0
+NPV.US,D,20151117,000000,10.7817,10.7896,10.7639,10.7817,18175.173168501,0
+NPV.US,D,20151118,000000,10.756,10.7729,10.667,10.7481,44439.324814432,0
+NPV.US,D,20151119,000000,10.7481,10.7639,10.7412,10.756,14142.313290017,0
+NPV.US,D,20151120,000000,10.7412,10.7639,10.7234,10.756,22471.9689618,0
+NPV.US,D,20151123,000000,10.7322,10.7817,10.7165,10.7481,20958.129634295,0
+NPV.US,D,20151124,000000,10.7402,10.7729,10.7402,10.7639,9430.9055232538,0
+NPV.US,D,20151125,000000,10.7322,10.7817,10.5978,10.7817,39389.148727885,0
+NPV.US,D,20151127,000000,10.7322,10.7729,10.7322,10.756,7068.6285232193,0
+NPV.US,D,20151130,000000,10.7085,10.7817,10.7085,10.7817,21716.56617112,0
+NPV.US,D,20151201,000000,10.7817,10.7817,10.7322,10.7481,45517.315945439,0
+NPV.US,D,20151202,000000,10.7729,10.7817,10.7481,10.7817,27392.705212727,0
+NPV.US,D,20151203,000000,10.7639,10.7729,10.6987,10.7322,14494.227843105,0
+NPV.US,D,20151204,000000,10.7085,10.7817,10.7085,10.756,30684.319782553,0
+NPV.US,D,20151207,000000,10.7729,10.7896,10.7165,10.7729,25626.053706281,0
+NPV.US,D,20151208,000000,10.7729,10.7896,10.7481,10.7729,7748.1876602156,0
+NPV.US,D,20151209,000000,10.7817,10.8213,10.7639,10.8134,28276.536590309,0
+NPV.US,D,20151210,000000,10.8213,10.8519,10.8213,10.8213,21970.389598779,0
+NPV.US,D,20151211,000000,10.7412,10.8806,10.7412,10.7896,19189.455630416,0
+NPV.US,D,20151214,000000,10.7817,10.8213,10.6987,10.6987,13336.34806355,0
+NPV.US,D,20151215,000000,10.7085,10.845,10.6215,10.6215,55299.124773066,0
+NPV.US,D,20151216,000000,10.6363,10.6591,10.5661,10.6591,20198.681848753,0
+NPV.US,D,20151217,000000,10.6591,10.7412,10.6512,10.7165,85468.718959292,0
+NPV.US,D,20151218,000000,10.7322,10.756,10.6295,10.6295,65144.642269784,0
+NPV.US,D,20151221,000000,10.667,10.7412,10.667,10.7165,48228.473752415,0
+NPV.US,D,20151222,000000,10.7412,10.756,10.6927,10.7085,29369.696452054,0
+NPV.US,D,20151223,000000,10.6927,10.7896,10.6759,10.7481,15525.701533189,0
+NPV.US,D,20151224,000000,10.7322,10.753,10.6512,10.6987,12790.273757036,0
+NPV.US,D,20151228,000000,10.7322,10.7729,10.6927,10.756,10505.862908115,0
+NPV.US,D,20151229,000000,10.7729,10.7729,10.667,10.6759,34722.235904616,0
+NPV.US,D,20151230,000000,10.6838,10.7639,10.6512,10.756,40183.990218479,0
+NPV.US,D,20151231,000000,10.7896,10.8292,10.7085,10.7729,60123.792395995,0
+NPV.US,D,20160104,000000,10.7085,10.8292,10.7085,10.7412,32843.335790718,0
+NPV.US,D,20160105,000000,10.7322,10.8134,10.7085,10.7729,31676.354772721,0
+NPV.US,D,20160106,000000,10.7729,10.929,10.7412,10.8974,50768.730526424,0
+NPV.US,D,20160107,000000,10.937,10.937,10.8895,10.8974,10525.076633714,0
+NPV.US,D,20160108,000000,10.9143,10.9696,10.8895,10.9696,20416.100322643,0
+NPV.US,D,20160111,000000,10.9538,10.9854,10.929,10.9696,28294.739067193,0
+NPV.US,D,20160112,000000,10.9538,11.0022,10.9538,10.9943,25255.93667631,0
+NPV.US,D,20160113,000000,10.9657,11.0171,10.9657,11.0062,14276.809369214,0
+NPV.US,D,20160114,000000,11.0309,11.0902,10.9884,11.0902,20140.029423239,0
+NPV.US,D,20160115,000000,11.0389,11.1149,11.0141,11.0606,32103.101730775,0
+NPV.US,D,20160119,000000,11.0824,11.0991,11.0389,11.0447,14841.086152614,0
+NPV.US,D,20160120,000000,11.0527,11.0606,10.9577,10.9725,15785.592453141,0
+NPV.US,D,20160121,000000,11.022,11.0389,11.0141,11.0389,18910.350984864,0
+NPV.US,D,20160122,000000,11.0784,11.1338,11.0527,11.1149,17609.885136386,0
+NPV.US,D,20160125,000000,11.0764,11.1239,11.0764,11.0764,16123.349524208,0
+NPV.US,D,20160126,000000,11.0527,11.1426,11.0527,11.1426,23928.167112506,0
+NPV.US,D,20160127,000000,11.1239,11.1832,11.1081,11.1081,14066.469636335,0
+NPV.US,D,20160128,000000,11.1338,11.1911,11.0824,11.1911,22703.54491771,0
+NPV.US,D,20160129,000000,11.196,11.3612,11.1901,11.2999,46147.323895364,0
+NPV.US,D,20160201,000000,11.3059,11.4551,11.292,11.3859,50578.61576786,0
+NPV.US,D,20160202,000000,11.3364,11.4038,11.291,11.291,30376.90017296,0
+NPV.US,D,20160203,000000,11.3523,11.3781,11.3414,11.3731,15144.460767344,0
+NPV.US,D,20160204,000000,11.3059,11.3612,11.3059,11.3523,15371.991728392,0
+NPV.US,D,20160205,000000,11.3523,11.3909,11.3444,11.3711,16707.851281922,0
+NPV.US,D,20160208,000000,11.3938,11.4778,11.3444,11.4225,24569.298798303,0
+NPV.US,D,20160209,000000,11.4838,11.6015,11.4028,11.4927,56356.890929759,0
+NPV.US,D,20160210,000000,11.4878,11.4878,11.4166,11.4166,18273.264293931,0
+NPV.US,D,20160211,000000,11.4344,11.4413,11.3484,11.3484,20592.057599187,0
+NPV.US,D,20160212,000000,11.3316,11.3691,11.2,11.2208,31128.257968776,0
+NPV.US,D,20160216,000000,11.209,11.2109,10.9904,11.1358,53466.742100094,0
+NPV.US,D,20160217,000000,11.0932,11.1358,11.0932,11.1219,17995.170897094,0
+NPV.US,D,20160218,000000,11.1179,11.1921,11.0824,11.1773,41877.831817391,0
+NPV.US,D,20160219,000000,11.1723,11.2,11.1101,11.1179,30602.408636577,0
+NPV.US,D,20160222,000000,11.1358,11.1456,11.0932,11.0932,7996.9548442945,0
+NPV.US,D,20160223,000000,11.0883,11.1644,11.0784,11.1358,28152.15299827,0
+NPV.US,D,20160224,000000,11.1605,11.1773,11.1278,11.1693,15675.366343121,0
+NPV.US,D,20160225,000000,11.1773,11.209,11.1693,11.1921,17893.034776802,0
+NPV.US,D,20160226,000000,11.1921,11.2,11.1773,11.1773,25017.281979389,0
+NPV.US,D,20160229,000000,11.1862,11.2702,11.1862,11.2702,14779.399980951,0
+NPV.US,D,20160301,000000,11.3484,11.3819,11.2702,11.3553,45108.77146427,0
+NPV.US,D,20160302,000000,11.3484,11.3651,11.2633,11.3157,22652.982481922,0
+NPV.US,D,20160303,000000,11.3484,11.3484,11.2702,11.3157,14547.82402504,0
+NPV.US,D,20160304,000000,11.3484,11.3484,11.287,11.3079,7845.2675369293,0
+NPV.US,D,20160307,000000,11.3226,11.3226,11.2208,11.3019,38609.475968028,0
+NPV.US,D,20160308,000000,11.2782,11.4166,11.2782,11.4067,22075.559465219,0
+NPV.US,D,20160309,000000,11.4591,11.5145,11.3771,11.4878,31708.714731626,0
+NPV.US,D,20160310,000000,11.5085,11.5332,11.4769,11.5332,9287.3082056147,0
+NPV.US,D,20160311,000000,11.4977,11.4977,11.3424,11.3424,27718.327299205,0
+NPV.US,D,20160314,000000,11.3592,11.3691,11.3039,11.3513,22909.839655727,0
+NPV.US,D,20160315,000000,11.3256,11.3513,11.29,11.3039,30282.854042393,0
+NPV.US,D,20160316,000000,11.3107,11.3256,11.29,11.3187,11869.02617697,0
+NPV.US,D,20160317,000000,11.2979,11.4106,11.2979,11.3187,22408.260292707,0
+NPV.US,D,20160318,000000,11.3107,11.3721,11.2979,11.2979,5115.907253071,0
+NPV.US,D,20160321,000000,11.3107,11.3107,11.2801,11.3039,20453.516525127,0
+NPV.US,D,20160322,000000,11.3107,11.3513,11.2979,11.3217,35032.689260356,0
+NPV.US,D,20160323,000000,11.3503,11.3761,11.3355,11.3691,13297.920612351,0
+NPV.US,D,20160324,000000,11.3691,11.3919,11.3276,11.3424,26073.02563865,0
+NPV.US,D,20160328,000000,11.3849,11.3849,11.3424,11.3849,10308.66940854,0
+NPV.US,D,20160329,000000,11.3761,11.5185,11.3761,11.5175,33490.534968809,0
+NPV.US,D,20160330,000000,11.5303,11.5926,11.4908,11.5342,32977.831869915,0
+NPV.US,D,20160331,000000,11.5362,11.6114,11.5362,11.6015,19240.018066205,0
+NPV.US,D,20160401,000000,11.5758,11.6421,11.4106,11.4106,55588.341905775,0
+NPV.US,D,20160404,000000,11.4621,11.4621,11.4186,11.4443,12557.686552408,0
+NPV.US,D,20160405,000000,11.4621,11.5175,11.4621,11.4621,32315.463961087,0
+NPV.US,D,20160406,000000,11.5273,11.5273,11.476,11.4828,25499.64761681,0
+NPV.US,D,20160407,000000,11.4977,11.5273,11.476,11.4828,31979.729387452,0
+NPV.US,D,20160408,000000,11.5055,11.5214,11.4621,11.5055,15347.721759213,0
+NPV.US,D,20160411,000000,11.5412,11.5442,11.4977,11.5115,15320.418043887,0
+NPV.US,D,20160412,000000,11.5244,11.5442,11.5055,11.5105,883.83137758136,0
+NPV.US,D,20160413,000000,11.5412,11.56,11.473,11.5075,40372.082479612,0
+NPV.US,D,20160414,000000,11.5016,11.5412,11.4788,11.5135,12859.038669708,0
+NPV.US,D,20160415,000000,11.5323,11.6292,11.5323,11.555,33197.272841236,0
+NPV.US,D,20160418,000000,11.5619,11.6974,11.5619,11.6154,28667.889843312,0
+NPV.US,D,20160419,000000,11.6608,11.6974,11.6074,11.6974,18106.408255828,0
+NPV.US,D,20160420,000000,11.6776,11.7835,11.6776,11.7835,52338.188533297,0
+NPV.US,D,20160421,000000,11.7765,11.8042,11.7449,11.7953,13737.81380371,0
+NPV.US,D,20160422,000000,11.8052,11.8052,11.6292,11.6876,22572.082584661,0
+NPV.US,D,20160425,000000,11.6974,11.6974,11.6688,11.6688,6360.7544221816,0
+NPV.US,D,20160426,000000,11.6776,11.7033,11.6371,11.7013,50348.051060665,0
+NPV.US,D,20160427,000000,11.6441,11.7201,11.6441,11.7201,28186.535454606,0
+NPV.US,D,20160428,000000,11.7133,11.7201,11.7033,11.7201,11622.281490324,0
+NPV.US,D,20160429,000000,11.7133,11.7201,11.7023,11.7201,14745.017524615,0
+NPV.US,D,20160502,000000,11.7439,11.822,11.729,11.7765,38823.860695771,0
+NPV.US,D,20160503,000000,11.7993,11.8655,11.7993,11.8527,13815.679954825,0
+NPV.US,D,20160504,000000,11.8527,11.8527,11.7835,11.8141,27428.09891778,0
+NPV.US,D,20160505,000000,11.822,11.822,11.7904,11.822,15686.490078996,0
+NPV.US,D,20160506,000000,11.822,11.822,11.7518,11.8141,12866.117410719,0
+NPV.US,D,20160509,000000,11.7835,11.822,11.7439,11.8141,44055.050302439,0
+NPV.US,D,20160510,000000,11.822,11.822,11.7716,11.8052,34929.541891347,0
+NPV.US,D,20160511,000000,11.8013,11.8665,11.8013,11.8567,10659.572712912,0
+NPV.US,D,20160512,000000,11.8299,11.8567,11.819,11.8329,14666.140124785,0
+NPV.US,D,20160513,000000,11.8102,11.9081,11.8102,11.8892,26440.108922475,0
+NPV.US,D,20160516,000000,11.8991,11.9021,11.8399,11.8665,12992.523500188,0
+NPV.US,D,20160517,000000,11.8665,11.8665,11.8417,11.8665,26148.869292332,0
+NPV.US,D,20160518,000000,11.8487,11.8665,11.7548,11.7864,24924.247097537,0
+NPV.US,D,20160519,000000,11.7231,11.7478,11.6232,11.6717,54797.545410044,0
+NPV.US,D,20160520,000000,11.6479,11.732,11.6173,11.6479,42937.620471515,0
+NPV.US,D,20160523,000000,11.6232,11.6816,11.557,11.5827,39686.45585032,0
+NPV.US,D,20160524,000000,11.6173,11.6322,11.5827,11.6173,20631.496299102,0
+NPV.US,D,20160525,000000,11.6322,11.6411,11.6005,11.6104,12414.08923477,0
+NPV.US,D,20160526,000000,11.6322,11.7073,11.6242,11.7013,32460.072527442,0
+NPV.US,D,20160527,000000,11.6479,11.7004,11.6479,11.6816,23444.790226368,0
+NPV.US,D,20160531,000000,11.6559,11.6816,11.5916,11.6479,24870.650915602,0
+NPV.US,D,20160601,000000,11.6717,11.7478,11.6717,11.7478,36509.112385377,0
+NPV.US,D,20160602,000000,11.732,11.7478,11.6935,11.7231,24065.69693785,0
+NPV.US,D,20160603,000000,11.732,11.8665,11.7163,11.7478,34385.490082265,0
+NPV.US,D,20160606,000000,11.7163,11.7943,11.7163,11.7864,13524.440324683,0
+NPV.US,D,20160607,000000,11.7864,11.8487,11.7864,11.8487,22757.141099646,0
+NPV.US,D,20160608,000000,11.8487,11.8567,11.7835,11.7943,29943.074473895,0
+NPV.US,D,20160609,000000,11.8013,11.8892,11.7805,11.819,42618.065877332,0
+NPV.US,D,20160610,000000,11.8013,11.9169,11.8013,11.826,22747.028612489,0
+NPV.US,D,20160613,000000,11.913,11.9506,11.8042,11.8042,85062.196975554,0
+NPV.US,D,20160614,000000,11.8774,11.8774,11.8131,11.8527,12173.412040417,0
+NPV.US,D,20160615,000000,11.8834,11.8834,11.7745,11.8359,16569.310207861,0
+NPV.US,D,20160616,000000,11.8437,11.8942,11.8437,11.8854,12085.433402145,0
+NPV.US,D,20160617,000000,11.9031,11.9358,11.9031,11.913,5701.4202595009,0
+NPV.US,D,20160620,000000,11.8694,11.9506,11.8694,11.9358,15223.338167173,0
+NPV.US,D,20160621,000000,11.8942,11.9773,11.8359,11.9031,55036.200106966,0
+NPV.US,D,20160622,000000,11.9506,11.9506,11.822,11.8437,56013.066366397,0
+NPV.US,D,20160623,000000,11.8616,11.9031,11.8359,11.8774,34784.933324993,0
+NPV.US,D,20160624,000000,11.8854,11.9931,11.8854,11.9931,28368.560223444,0
+NPV.US,D,20160627,000000,12.0178,12.0178,11.9605,12.0108,22257.584234057,0
+NPV.US,D,20160628,000000,12.0405,12.0722,11.9684,11.9931,26757.641019225,0
+NPV.US,D,20160629,000000,12.001,12.088,11.9358,11.9358,64807.896447433,0
+NPV.US,D,20160630,000000,11.9911,12.0722,11.9861,12.0405,41054.675362755,0
+NPV.US,D,20160701,000000,12.0722,12.1454,12.0375,12.1395,44159.208920163,0
+NPV.US,D,20160705,000000,12.1681,12.1681,12.088,12.1533,25713.021095836,0
+NPV.US,D,20160706,000000,12.178,12.2769,12.1137,12.261,42435.029859779,0
+NPV.US,D,20160707,000000,12.2453,12.2581,12.1859,12.2363,24185.024286311,0
+NPV.US,D,20160708,000000,12.2363,12.3076,12.2363,12.2541,21572.968853482,0
+NPV.US,D,20160711,000000,12.2453,12.3402,12.2126,12.2769,24708.851121078,0
+NPV.US,D,20160712,000000,12.2769,12.3006,12.1533,12.1602,42907.283010043,0
+NPV.US,D,20160713,000000,12.1572,12.2413,11.9961,11.9961,39599.488460765,0
+NPV.US,D,20160714,000000,11.9545,11.9812,11.7845,11.7845,57765.560390825,0
+NPV.US,D,20160715,000000,11.816,11.8883,11.7845,11.8577,38079.581640966,0
+NPV.US,D,20160718,000000,11.9159,12.1157,11.9159,12.0831,42212.55514231,0
+NPV.US,D,20160719,000000,12.0831,12.1899,12.0752,12.1731,38886.558116149,0
+NPV.US,D,20160720,000000,12.2166,12.2413,12.1652,12.1899,19419.009088896,0
+NPV.US,D,20160721,000000,12.2086,12.2166,12.1899,12.2166,11993.40976901,0
+NPV.US,D,20160722,000000,12.2056,12.2226,12.1899,12.2066,11425.087990748,0
+NPV.US,D,20160725,000000,12.1652,12.2324,12.1424,12.2066,34146.835385343,0
+NPV.US,D,20160726,000000,12.2166,12.2324,12.0525,12.0525,58388.489599738,0
+NPV.US,D,20160727,000000,12.09,12.1731,12.09,12.1493,16101.102052461,0
+NPV.US,D,20160728,000000,12.1741,12.1741,12.1325,12.1325,10941.711104611,0
+NPV.US,D,20160729,000000,12.1503,12.2166,12.1503,12.1988,30438.586344621,0
+NPV.US,D,20160801,000000,12.2166,12.2226,12.1741,12.1988,16611.782653923,0
+NPV.US,D,20160802,000000,12.1078,12.1731,12.0979,12.1424,22043.199506313,0
+NPV.US,D,20160803,000000,12.1276,12.2413,12.1276,12.2324,13445.562924853,0
+NPV.US,D,20160804,000000,12.2977,12.2977,12.1998,12.1998,29921.838250864,0
+NPV.US,D,20160805,000000,12.1572,12.2066,12.1157,12.1157,21748.926130025,0
+NPV.US,D,20160808,000000,12.0525,12.09,12.0525,12.0525,28490.921318052,0
+NPV.US,D,20160809,000000,12.0831,12.1414,12.0525,12.1246,34988.194316862,0
+NPV.US,D,20160810,000000,12.1325,12.1572,12.1325,12.1572,11626.326485187,0
+NPV.US,D,20160811,000000,12.1602,12.3076,12.1602,12.2937,33564.35612506,0
+NPV.US,D,20160812,000000,12.2848,12.2937,12.2769,12.2848,7938.30241878,0
+NPV.US,D,20160815,000000,12.261,12.2937,12.2028,12.2196,33214.464069404,0
+NPV.US,D,20160816,000000,12.2453,12.3076,12.1949,12.2196,40844.335629875,0
+NPV.US,D,20160817,000000,12.1949,12.3076,12.1949,12.2848,49785.796774698,0
+NPV.US,D,20160818,000000,12.2848,12.3323,12.178,12.2453,63322.37208397,0
+NPV.US,D,20160819,000000,12.271,12.275,12.1859,12.2196,11677.90016969,0
+NPV.US,D,20160822,000000,12.2196,12.2937,12.2186,12.2274,27522.145048346,0
+NPV.US,D,20160823,000000,12.2363,12.2848,12.2028,12.2274,44239.097568709,0
+NPV.US,D,20160824,000000,12.2541,12.3006,12.2541,12.2848,20211.828082058,0
+NPV.US,D,20160825,000000,12.271,12.3006,12.1276,12.1602,32667.378514174,0
+NPV.US,D,20160826,000000,12.1949,12.2937,12.1949,12.2028,31190.955389153,0
+NPV.US,D,20160829,000000,12.261,12.271,12.2028,12.2363,24169.855555575,0
+NPV.US,D,20160830,000000,12.1949,12.2769,12.1602,12.2541,28579.91120504,0
+NPV.US,D,20160831,000000,12.261,12.261,12.1602,12.2116,29477.900064642,0
+NPV.US,D,20160901,000000,12.2116,12.271,12.1949,12.2453,27550.460012387,0
+NPV.US,D,20160902,000000,12.2196,12.2601,12.2028,12.2028,21089.591967345,0
+NPV.US,D,20160906,000000,12.2086,12.2541,12.1859,12.2541,7490.3192376947,0
+NPV.US,D,20160907,000000,12.2522,12.3402,12.2453,12.3006,16979.877186463,0
+NPV.US,D,20160908,000000,12.3026,12.3174,12.2769,12.3006,15055.470880356,0
+NPV.US,D,20160909,000000,12.2453,12.2591,12.0623,12.0712,27117.645562039,0
+NPV.US,D,20160912,000000,12.1859,12.2116,11.9417,11.9911,31786.580882741,0
+NPV.US,D,20160913,000000,11.999,11.999,11.8734,11.8734,18319.781734856,0
+NPV.US,D,20160914,000000,11.8399,11.9911,11.8399,11.9476,16743.244986973,0
+NPV.US,D,20160915,000000,11.9189,11.9575,11.9169,11.9169,14328.38305372,0
+NPV.US,D,20160916,000000,11.8991,11.9248,11.819,11.8399,12779.150021162,0
+NPV.US,D,20160919,000000,11.9407,12.0554,11.8003,11.8003,27150.005520943,0
+NPV.US,D,20160920,000000,11.8734,11.8734,11.7033,11.7795,67527.144244135,0
+NPV.US,D,20160921,000000,11.7706,11.7933,11.6608,11.7795,40258.822623445,0
+NPV.US,D,20160922,000000,11.8092,11.9328,11.8092,11.9248,20951.050893284,0
+NPV.US,D,20160923,000000,11.9051,11.9328,11.8399,11.8567,14377.934240791,0
+NPV.US,D,20160926,000000,11.8892,11.8892,11.7706,11.7795,28485.865074473,0
+NPV.US,D,20160927,000000,11.7933,11.8734,11.7607,11.8399,53663.935599668,0
+NPV.US,D,20160928,000000,11.8003,11.9407,11.8003,11.9328,11994.421017726,0
+NPV.US,D,20160929,000000,11.9169,11.9476,11.8329,11.8399,34642.34725607,0
+NPV.US,D,20160930,000000,11.8804,11.9169,11.8734,11.8991,13731.746311416,0
+NPV.US,D,20161003,000000,11.9476,12.0089,11.8892,11.9476,33570.423617355,0
+NPV.US,D,20161004,000000,11.9328,11.9407,11.825,11.8991,25322.67909155,0
+NPV.US,D,20161005,000000,11.8734,11.8991,11.8675,11.8675,5371.7531781604,0
+NPV.US,D,20161006,000000,11.8497,11.9239,11.825,11.9111,20517.22519422,0
+NPV.US,D,20161007,000000,11.8804,11.9328,11.8487,11.8804,8060.663513388,0
+NPV.US,D,20161010,000000,11.8804,11.9832,11.8399,11.9664,19485.751504137,0
+NPV.US,D,20161011,000000,11.8991,11.9169,11.8339,11.8507,16470.207833716,0
+NPV.US,D,20161012,000000,11.8399,12.0089,11.8399,11.9832,51405.817217358,0
+NPV.US,D,20161013,000000,11.9575,11.9753,11.8013,11.817,17952.698451032,0
+NPV.US,D,20161014,000000,11.8082,11.8082,11.6371,11.6371,57360.049655801,0
+NPV.US,D,20161017,000000,11.5946,11.6371,11.4275,11.4344,41628.053384596,0
+NPV.US,D,20161018,000000,11.4344,11.5115,11.4076,11.468,14560.970258346,0
+NPV.US,D,20161019,000000,11.5045,11.6866,11.4611,11.5669,25068.855663892,0
+NPV.US,D,20161020,000000,11.6519,11.7123,11.4977,11.5452,10698.000164112,0
+NPV.US,D,20161021,000000,11.553,11.6361,11.5452,11.559,31507.476237188,0
+NPV.US,D,20161024,000000,11.6431,11.6431,11.5185,11.5452,15964.583475832,0
+NPV.US,D,20161025,000000,11.5857,11.6816,11.5115,11.5115,20161.26564627,0
+NPV.US,D,20161026,000000,11.5767,11.6846,11.4601,11.4601,16492.455305463,0
+NPV.US,D,20161027,000000,11.4798,11.4798,11.3306,11.3691,32912.10070339,0
+NPV.US,D,20161028,000000,11.3721,11.4275,11.288,11.3721,38519.474832324,0
+NPV.US,D,20161031,000000,11.4076,11.4076,11.3543,11.3889,12557.686552408,0
+NPV.US,D,20161101,000000,11.4076,11.5283,11.3632,11.4977,43117.622742922,0
+NPV.US,D,20161102,000000,11.5293,11.553,11.4601,11.5452,8514.7141867678,0
+NPV.US,D,20161103,000000,11.5452,11.559,11.4878,11.553,40020.167926525,0
+NPV.US,D,20161104,000000,11.5045,11.5283,11.475,11.475,19504.965229735,0
+NPV.US,D,20161107,000000,11.4423,11.4977,11.4423,11.4977,14998.840952274,0
+NPV.US,D,20161108,000000,11.5135,11.5372,11.4601,11.5115,19587.887624429,0
+NPV.US,D,20161109,000000,11.4977,11.5452,11.4344,11.5452,28157.209241849,0
+NPV.US,D,20161110,000000,11.5175,11.5175,11.2732,11.2732,63112.03235109,0
+NPV.US,D,20161111,000000,11.2465,11.2465,11.0339,11.0991,76033.768441175,0
+NPV.US,D,20161114,000000,11.027,11.0754,10.7956,10.8391,77933.904778104,0
+NPV.US,D,20161115,000000,10.8391,10.9844,10.7115,10.9677,72868.559960821,0
+NPV.US,D,20161116,000000,10.9647,10.9844,10.8846,10.9103,40832.200645286,0
+NPV.US,D,20161117,000000,10.9093,10.9093,10.8302,10.8302,17920.338492128,0
+NPV.US,D,20161118,000000,10.8836,10.8836,10.6532,10.7035,76594.000229712,0
+NPV.US,D,20161121,000000,10.7204,10.8678,10.7204,10.8044,55641.938087711,0
+NPV.US,D,20161122,000000,10.8736,10.9013,10.7699,10.8302,26135.723059027,0
+NPV.US,D,20161123,000000,10.7244,10.7699,10.6462,10.671,61043.017478628,0
+NPV.US,D,20161125,000000,10.7362,10.7362,10.6373,10.6373,56243.631073593,0
+NPV.US,D,20161128,000000,10.6878,10.7075,10.5325,10.5869,97432.802515546,0
+NPV.US,D,20161129,000000,10.5869,10.6373,10.5641,10.5791,43270.321299003,0
+NPV.US,D,20161130,000000,10.5791,10.5791,10.5246,10.5641,54479.002064577,0
+NPV.US,D,20161201,000000,10.5731,10.5731,10.4712,10.4712,52452.459638179,0
+NPV.US,D,20161202,000000,10.4475,10.4999,10.4227,10.4307,100521.1560935,0
+NPV.US,D,20161205,000000,10.4307,10.4554,10.409,10.4554,97189.091575045,0
+NPV.US,D,20161206,000000,10.4712,10.6373,10.4158,10.6373,71306.18069496,0
+NPV.US,D,20161207,000000,10.7204,10.7699,10.6967,10.7472,53924.837768336,0
+NPV.US,D,20161208,000000,10.7204,10.7472,10.6532,10.7204,21143.18814928,0
+NPV.US,D,20161209,000000,10.6927,10.846,10.671,10.8044,86436.483980282,0
+NPV.US,D,20161212,000000,10.7382,10.8213,10.6967,10.6967,28747.778491857,0
+NPV.US,D,20161213,000000,10.6947,10.7362,10.6344,10.7185,40299.272572076,0
+NPV.US,D,20161214,000000,10.7599,10.7777,10.5384,10.6106,64215.304699993,0
+NPV.US,D,20161215,000000,10.5938,10.5938,10.4781,10.488,78181.660713467,0
+NPV.US,D,20161216,000000,10.4692,10.5701,10.4692,10.5464,21821.736037561,0
+NPV.US,D,20161219,000000,10.5464,10.7452,10.5464,10.7452,87525.598847165,0
+NPV.US,D,20161220,000000,10.6789,10.8678,10.6344,10.8678,97899.99942223,0
+NPV.US,D,20161221,000000,10.8361,10.845,10.7689,10.7866,34601.897307439,0
+NPV.US,D,20161222,000000,10.7511,10.7777,10.6848,10.6848,33652.334763332,0
+NPV.US,D,20161223,000000,10.7283,10.7283,10.6433,10.6947,30926.008225622,0
+NPV.US,D,20161227,000000,10.6106,10.668,10.5839,10.6106,43300.658760477,0
+NPV.US,D,20161228,000000,10.6205,10.6759,10.5354,10.668,87735.938580045,0
+NPV.US,D,20161229,000000,10.6848,10.7511,10.6344,10.6848,44628.428324281,0
+NPV.US,D,20161230,000000,10.7777,10.7777,10.6888,10.7362,59059.958747007,0
+NPV.US,D,20170103,000000,10.7452,10.7946,10.6759,10.7274,23994.909527747,0
+NPV.US,D,20170104,000000,10.7115,10.7946,10.7115,10.7511,33357.050138328,0
+NPV.US,D,20170105,000000,10.7866,10.8193,10.7679,10.8193,36636.529723565,0
+NPV.US,D,20170106,000000,10.8183,10.8193,10.7679,10.7896,15830.087396634,0
+NPV.US,D,20170109,000000,10.8519,10.8746,10.8025,10.8678,27157.084261953,0
+NPV.US,D,20170110,000000,10.8678,10.942,10.8371,10.9251,60868.0714508,0
+NPV.US,D,20170111,000000,10.8796,10.9488,10.8341,10.8885,31063.538050965,0
+NPV.US,D,20170112,000000,10.9231,10.9488,10.8796,10.9153,19711.259967753,0
+NPV.US,D,20170113,000000,10.9053,10.942,10.8885,10.8885,6157.4934303122,0
+NPV.US,D,20170117,000000,10.9153,10.9657,10.8589,10.8589,21875.332219497,0
+NPV.US,D,20170118,000000,10.8726,10.9735,10.844,10.9735,59202.544815931,0
+NPV.US,D,20170119,000000,10.9231,10.94,10.757,10.8341,43585.830898322,0
+NPV.US,D,20170120,000000,10.7996,10.8252,10.7749,10.7837,11509.021634157,0
+NPV.US,D,20170123,000000,10.8044,10.843,10.8044,10.8341,16378.184200581,0
+NPV.US,D,20170124,000000,10.843,10.8589,10.7837,10.8589,59503.896933229,0
+NPV.US,D,20170125,000000,10.8499,10.8885,10.8084,10.8173,32307.37397136,0
+NPV.US,D,20170126,000000,10.8262,10.8589,10.7996,10.8589,16609.760156492,0
+NPV.US,D,20170127,000000,10.8589,10.8885,10.843,10.8589,29741.835979457,0
+NPV.US,D,20170130,000000,10.8668,10.8885,10.8341,10.8341,29810.60089213,0
+NPV.US,D,20170131,000000,10.8589,10.8796,10.843,10.8499,42169.071447532,0
+NPV.US,D,20170201,000000,10.8796,10.8816,10.7986,10.7996,82334.859189127,0
+NPV.US,D,20170202,000000,10.8173,10.8499,10.7837,10.843,28343.279005549,0
+NPV.US,D,20170203,000000,10.843,10.8658,10.7916,10.8341,14318.270566561,0
+NPV.US,D,20170206,000000,10.8173,10.845,10.7996,10.845,14411.305448411,0
+NPV.US,D,20170207,000000,10.8262,10.9153,10.8262,10.8974,16026.269647494,0
+NPV.US,D,20170208,000000,10.8974,10.932,10.8974,10.932,16308.408039193,0
+NPV.US,D,20170209,000000,10.9093,10.9153,10.8499,10.8678,25877.854636507,0
+NPV.US,D,20170210,000000,10.8974,10.9053,10.8589,10.8796,24075.809425007,0
+NPV.US,D,20170213,000000,10.8668,10.9033,10.8559,10.8955,18341.017957887,0
+NPV.US,D,20170214,000000,10.8955,10.93,10.8411,10.848,16226.496893216,0
+NPV.US,D,20170215,000000,10.848,10.93,10.8064,10.8411,43953.925430862,0
+NPV.US,D,20170216,000000,10.848,10.848,10.7896,10.7896,52634.484407017,0
+NPV.US,D,20170217,000000,10.8064,10.8638,10.7966,10.8411,28658.788604869,0
+NPV.US,D,20170221,000000,10.8233,10.8648,10.8144,10.8559,20494.977722473,0
+NPV.US,D,20170222,000000,10.8698,10.8866,10.848,10.8866,26840.563413918,0
+NPV.US,D,20170223,000000,10.8736,10.93,10.8658,10.9133,39024.087941493,0
+NPV.US,D,20170224,000000,10.9211,10.9973,10.9211,10.9973,30201.954145132,0
+NPV.US,D,20170227,000000,10.9716,10.9874,10.9498,10.9716,24096.034399323,0
+NPV.US,D,20170228,000000,10.9874,11.0131,10.9805,11.0052,21794.432322235,0
+NPV.US,D,20170301,000000,10.9716,10.9874,10.938,10.9557,30921.963230758,0
+NPV.US,D,20170302,000000,10.9211,10.9716,10.9033,10.9577,13728.712565269,0
+NPV.US,D,20170303,000000,10.938,10.9716,10.8866,10.8866,17854.607325603,0
+NPV.US,D,20170306,000000,10.8955,10.8955,10.8648,10.8648,3002.3974371156,0
+NPV.US,D,20170307,000000,10.8766,10.9557,10.755,10.848,38846.108167518,0
+NPV.US,D,20170308,000000,10.8411,10.8411,10.7719,10.8064,16568.298959145,0
+NPV.US,D,20170309,000000,10.7402,10.7827,10.6038,10.6038,39332.518799802,0
+NPV.US,D,20170310,000000,10.5958,10.6363,10.5325,10.6295,46883.512960443,0
+NPV.US,D,20170313,000000,10.6334,10.6581,10.6086,10.6334,18263.151806773,0
+NPV.US,D,20170314,000000,10.6018,10.6334,10.5029,10.5444,49710.96436973,0
+NPV.US,D,20170315,000000,10.5444,10.667,10.5364,10.6581,22690.398684406,0
+NPV.US,D,20170316,000000,10.6334,10.6334,10.5829,10.6265,13537.586557988,0
+NPV.US,D,20170317,000000,10.6581,10.6838,10.6265,10.6759,26088.194369386,0
+NPV.US,D,20170320,000000,10.6838,10.7017,10.6492,10.6838,36099.556655491,0
+NPV.US,D,20170321,000000,10.6581,10.7115,10.6334,10.7115,38873.411882843,0
+NPV.US,D,20170322,000000,10.7115,10.7362,10.7115,10.7274,14230.29192829,0
+NPV.US,D,20170323,000000,10.7452,10.7876,10.7452,10.7787,42459.299828957,0
+NPV.US,D,20170324,000000,10.7787,10.7956,10.752,10.7787,18831.473585035,0
+NPV.US,D,20170327,000000,10.7956,10.8381,10.7956,10.8381,17682.695043923,0
+NPV.US,D,20170328,000000,10.845,10.845,10.7609,10.7956,23262.765457531,0
+NPV.US,D,20170329,000000,10.8035,10.8381,10.7787,10.8035,18319.781734856,0
+NPV.US,D,20170330,000000,10.8519,10.8519,10.7787,10.7787,9732.2576405527,0
+NPV.US,D,20170331,000000,10.8203,10.8618,10.7452,10.7956,51178.28625631,0
+NPV.US,D,20170403,000000,10.7787,10.8312,10.7452,10.8114,21625.553786702,0
+NPV.US,D,20170404,000000,10.7956,10.8272,10.7876,10.8114,23895.807153602,0
+NPV.US,D,20170405,000000,10.7956,10.8529,10.7886,10.8529,21227.121792689,0
+NPV.US,D,20170406,000000,10.8371,10.936,10.8292,10.9271,42976.047922714,0
+NPV.US,D,20170407,000000,10.9271,10.9627,10.9271,10.9271,6904.806231265,0
+NPV.US,D,20170410,000000,10.9696,10.9953,10.9468,10.9864,17529.996487841,0
+NPV.US,D,20170411,000000,11.0161,11.0656,10.9844,11.0656,15170.753233954,0
+NPV.US,D,20170412,000000,11.0576,11.0991,10.9914,11.0339,33401.545081822,0
+NPV.US,D,20170413,000000,11.0417,11.0656,11.026,11.0656,21794.432322235,0
+NPV.US,D,20170417,000000,11.0694,11.0843,11.0576,11.0824,29674.082315501,0
+NPV.US,D,20170418,000000,11.0883,11.1169,11.0656,11.0893,16188.069442016,0
+NPV.US,D,20170419,000000,11.1081,11.1169,11.0744,11.0824,29021.826893831,0
+NPV.US,D,20170420,000000,11.0656,11.0962,11.0092,11.0092,27427.087669065,0
+NPV.US,D,20170421,000000,11.026,11.0606,11.026,11.0487,8364.0381281184,0
+NPV.US,D,20170424,000000,11.0161,11.0161,11.0012,11.0102,10733.393869163,0
+NPV.US,D,20170425,000000,10.9924,11.0092,10.9587,10.9667,32606.703591228,0
+NPV.US,D,20170426,000000,10.9745,10.9844,10.941,10.941,27974.173224295,0
+NPV.US,D,20170427,000000,10.9577,11.0161,10.9577,11.0161,11749.69882851,0
+NPV.US,D,20170428,000000,10.9844,11.0339,10.9745,11.0339,12458.584178263,0
+NPV.US,D,20170501,000000,11.0824,11.0824,11.0349,11.0389,30885.558276991,0
+NPV.US,D,20170502,000000,11.0576,11.0576,11.0092,11.0417,24588.512523902,0
+NPV.US,D,20170503,000000,11.0824,11.0824,11.0417,11.0586,11886.217405138,0
+NPV.US,D,20170504,000000,11.0487,11.0824,11.0427,11.0824,13869.27613676,0
+NPV.US,D,20170505,000000,11.0774,11.1081,11.0576,11.1081,29180.592942206,0
+NPV.US,D,20170508,000000,11.0656,11.0893,11.0339,11.0893,37435.416209021,0
+NPV.US,D,20170509,000000,11.0656,11.0656,11.026,11.0339,22367.810344076,0
+NPV.US,D,20170510,000000,11.0339,11.0487,10.9667,10.9667,19529.235198915,0
+NPV.US,D,20170511,000000,10.9637,11.0052,10.9123,10.9123,54595.29566689,0
+NPV.US,D,20170512,000000,10.9725,11.022,10.9725,11.022,20110.703210481,0
+NPV.US,D,20170515,000000,11.0131,11.0616,10.9874,11.0389,36432.257482979,0
+NPV.US,D,20170516,000000,11.0309,11.0537,10.9874,10.9973,25156.834302165,0
+NPV.US,D,20170517,000000,11.0547,11.0962,11.0309,11.0309,65253.857131087,0
+NPV.US,D,20170518,000000,11.0457,11.0962,10.9973,10.9973,68969.18491282,0
+NPV.US,D,20170519,000000,11.0131,11.1051,11.0131,11.0863,46776.320596572,0
+NPV.US,D,20170522,000000,11.1516,11.1516,11.0616,11.114,37791.375756971,0
+NPV.US,D,20170523,000000,11.1051,11.1101,11.0704,11.1051,26765.731008951,0
+NPV.US,D,20170524,000000,11.0863,11.1328,11.0547,11.0547,52517.179555988,0
+NPV.US,D,20170525,000000,11.0457,11.1051,11.0309,11.0457,42560.424700534,0
+NPV.US,D,20170526,000000,11.0784,11.1051,11.0784,11.1051,10977.104809662,0
+NPV.US,D,20170530,000000,11.1229,11.1229,11.0784,11.1229,30799.602136151,0
+NPV.US,D,20170531,000000,11.114,11.1693,11.114,11.1693,26975.059493114,0
+NPV.US,D,20170601,000000,11.1693,11.209,11.1535,11.1871,25253.914178878,0
+NPV.US,D,20170602,000000,11.2148,11.2375,11.1426,11.209,40215.338928667,0
+NPV.US,D,20170605,000000,11.1931,11.2218,11.1693,11.1931,40350.846256581,0
+NPV.US,D,20170606,000000,11.2148,11.2475,11.209,11.2307,14250.516902606,0
+NPV.US,D,20170607,000000,11.209,11.2662,11.209,11.2148,27365.401497402,0
+NPV.US,D,20170608,000000,11.2821,11.2821,11.1773,11.1773,46610.475807186,0
+NPV.US,D,20170609,000000,11.201,11.201,11.1812,11.1931,23322.429131761,0
+NPV.US,D,20170612,000000,11.1773,11.2148,11.1773,11.1871,13258.481912436,0
+NPV.US,D,20170613,000000,11.206,11.2277,11.1832,11.2277,21169.48061589,0
+NPV.US,D,20170614,000000,11.2435,11.288,11.2188,11.2188,31251.630312099,0
+NPV.US,D,20170615,000000,11.2128,11.2356,11.206,11.2188,16588.52393346,0
+NPV.US,D,20170616,000000,11.2435,11.2435,11.2188,11.2356,16775.604945879,0
+NPV.US,D,20170619,000000,11.2277,11.2515,11.2128,11.2128,18512.930239567,0
+NPV.US,D,20170620,000000,11.2277,11.2623,11.2188,11.2623,16954.595968569,0
+NPV.US,D,20170621,000000,11.2594,11.288,11.2524,11.2792,12278.581906858,0
+NPV.US,D,20170622,000000,11.288,11.288,11.2712,11.2792,7059.5272847774,0
+NPV.US,D,20170623,000000,11.2435,11.2792,11.2435,11.2524,8415.6118126226,0
+NPV.US,D,20170626,000000,11.288,11.3197,11.2445,11.288,24294.239147613,0
+NPV.US,D,20170627,000000,11.288,11.288,11.2435,11.2623,26066.958146356,0
+NPV.US,D,20170628,000000,11.2959,11.2959,11.2524,11.2712,13371.741768602,0
+NPV.US,D,20170629,000000,11.2435,11.2435,11.1832,11.1931,29305.987782961,0
+NPV.US,D,20170630,000000,11.1743,11.1911,11.1387,11.1565,43460.436057568,0
+NPV.US,D,20170703,000000,11.2435,11.2435,11.1288,11.1387,38679.252129416,0
+NPV.US,D,20170705,000000,11.206,11.206,11.1387,11.1654,17362.129201024,0
+NPV.US,D,20170706,000000,11.1565,11.1654,11.0922,11.1288,25119.418099681,0
+NPV.US,D,20170707,000000,11.1111,11.1387,11.0586,11.0754,29090.591806502,0
+NPV.US,D,20170710,000000,11.0586,11.1288,11.0586,11.0824,19284.513009698,0
+NPV.US,D,20170711,000000,11.0586,11.1654,11.0586,11.1654,34837.518258213,0
+NPV.US,D,20170712,000000,11.1911,11.2128,11.1832,11.197,16319.531775066,0
+NPV.US,D,20170713,000000,11.1565,11.2128,11.1387,11.1733,22045.222003745,0
+NPV.US,D,20170714,000000,11.1911,11.2792,11.1911,11.2623,11341.154347339,0
+NPV.US,D,20170717,000000,11.2613,11.3117,11.2356,11.2712,19309.794227593,0
+NPV.US,D,20170718,000000,11.2969,11.3117,11.2672,11.3039,12742.745067394,0
+NPV.US,D,20170719,000000,11.3039,11.3374,11.2959,11.3374,8906.0674397701,0
+NPV.US,D,20170720,000000,11.3039,11.3286,11.2524,11.2623,29894.534535538,0
+NPV.US,D,20170721,000000,11.3374,11.3374,11.2435,11.2623,29313.066523971,0
+NPV.US,D,20170724,000000,11.2623,11.2623,11.2188,11.2277,18561.470177924,0
+NPV.US,D,20170725,000000,11.2277,11.289,11.2277,11.2277,27577.763727713,0
+NPV.US,D,20170726,000000,11.2702,11.289,11.2128,11.2623,46196.875082436,0
+NPV.US,D,20170727,000000,11.289,11.289,11.206,11.206,41519.849772008,0
+NPV.US,D,20170728,000000,11.2435,11.3039,11.2277,11.2792,26701.011091142,0
+NPV.US,D,20170731,000000,11.2524,11.3117,11.2524,11.3117,80021.122127449,0
+NPV.US,D,20170801,000000,11.3829,11.3829,11.2623,11.3117,41433.893631168,0
+NPV.US,D,20170802,000000,11.289,11.3711,11.289,11.3374,29600.261159249,0
+NPV.US,D,20170803,000000,11.3513,11.3641,11.3374,11.3374,16162.788224123,0
+NPV.US,D,20170804,000000,11.3374,11.3553,11.2969,11.2969,20038.904551662,0
+NPV.US,D,20170807,000000,11.3039,11.3286,11.3039,11.3039,15762.333732678,0
+NPV.US,D,20170808,000000,11.2969,11.3374,11.289,11.289,22982.649563263,0
+NPV.US,D,20170809,000000,11.3187,11.3187,11.197,11.2188,40036.347905976,0
+NPV.US,D,20170810,000000,11.2277,11.2277,11.1486,11.1832,35648.539728259,0
+NPV.US,D,20170811,000000,11.1881,11.2277,11.1446,11.2277,16262.901846984,0
+NPV.US,D,20170814,000000,11.2524,11.2524,11.2128,11.2128,14885.581096107,0
+NPV.US,D,20170815,000000,11.197,11.2188,11.1486,11.1486,50683.7856343,0
+NPV.US,D,20170816,000000,11.1565,11.197,11.1565,11.197,13451.630417148,0
+NPV.US,D,20170817,000000,11.1832,11.2128,11.1733,11.1822,30846.119577076,0
+NPV.US,D,20170818,000000,11.206,11.2188,11.1733,11.197,33377.275112644,0
+NPV.US,D,20170821,000000,11.197,11.2188,11.197,11.2128,6365.8106657605,0
+NPV.US,D,20170822,000000,11.206,11.2277,11.1832,11.206,26561.458768366,0
+NPV.US,D,20170823,000000,11.2138,11.2435,11.197,11.2435,33987.058088252,0
+NPV.US,D,20170824,000000,11.2356,11.2435,11.197,11.197,23020.065765746,0
+NPV.US,D,20170825,000000,11.2524,11.2524,11.206,11.2188,23662.208700259,0
+NPV.US,D,20170828,000000,11.197,11.2515,11.197,11.2277,23758.277328257,0
+NPV.US,D,20170829,000000,11.2712,11.3296,11.2524,11.3217,43075.15029686,0
+NPV.US,D,20170830,000000,11.3296,11.3296,11.2445,11.2979,18532.143965167,0
+NPV.US,D,20170831,000000,11.2712,11.3217,11.2524,11.3049,33334.802666581,0
+NPV.US,D,20170901,000000,11.3384,11.3384,11.2979,11.2979,10101.363421808,0
+NPV.US,D,20170905,000000,11.3355,11.3651,11.3049,11.3651,27656.641127544,0
+NPV.US,D,20170906,000000,11.3661,11.3928,11.3553,11.3651,14208.044456543,0
+NPV.US,D,20170907,000000,11.3651,11.4314,11.3484,11.4215,53411.123420726,0
+NPV.US,D,20170908,000000,11.3839,11.472,11.3651,11.3651,46875.422970717,0
+NPV.US,D,20170911,000000,11.3889,11.4106,11.3651,11.3751,11626.326485187,0
+NPV.US,D,20170912,000000,11.3751,11.4116,11.3484,11.3928,12590.046511314,0
+NPV.US,D,20170913,000000,11.3651,11.3651,11.3049,11.3217,39223.3039385,0
+NPV.US,D,20170914,000000,11.3751,11.3751,11.2623,11.2979,27348.210269234,0
+NPV.US,D,20170915,000000,11.2792,11.3553,11.2792,11.3553,21734.768648005,0
+NPV.US,D,20170918,000000,11.3553,11.3553,11.3117,11.3217,22010.83954741,0
+NPV.US,D,20170919,000000,11.3217,11.3651,11.3217,11.3217,23370.969070117,0
+NPV.US,D,20170920,000000,11.3296,11.3651,11.2979,11.2979,67921.531243284,0
+NPV.US,D,20170921,000000,11.3049,11.3069,11.2435,11.2524,22108.930672839,0
+NPV.US,D,20170922,000000,11.2524,11.289,11.2356,11.2524,21084.535723766,0
+NPV.US,D,20170925,000000,11.2712,11.2792,11.2356,11.2623,44356.402419738,0
+NPV.US,D,20170926,000000,11.2435,11.3117,11.2356,11.3049,32332.655189255,0
+NPV.US,D,20170927,000000,11.2949,11.3039,11.2277,11.2277,29815.657135707,0
+NPV.US,D,20170928,000000,11.2524,11.2524,11.196,11.205,17483.479046916,0
+NPV.US,D,20170929,000000,11.2712,11.2712,11.2277,11.2356,19487.774001568,0
+NPV.US,D,20171002,000000,11.2712,11.2801,11.2188,11.2435,50266.139914688,0
+NPV.US,D,20171003,000000,11.2524,11.2979,11.205,11.2435,59984.240073219,0
+NPV.US,D,20171004,000000,11.2327,11.2792,11.205,11.2188,53230.109900603,0
+NPV.US,D,20171005,000000,11.2188,11.289,11.1901,11.1901,57562.299398955,0
+NPV.US,D,20171006,000000,11.2356,11.289,11.1644,11.289,44019.656597387,0
+NPV.US,D,20171009,000000,11.2712,11.2712,11.2435,11.2435,7526.7241914623,0
+NPV.US,D,20171010,000000,11.2188,11.3217,11.2188,11.289,47345.65362355,0
+NPV.US,D,20171011,000000,11.2999,11.3553,11.2979,11.3553,16833.246122677,0
+NPV.US,D,20171012,000000,11.3484,11.3484,11.2435,11.289,24916.157107812,0
+NPV.US,D,20171013,000000,11.3117,11.3296,11.2979,11.3117,8637.0752813757,0
+NPV.US,D,20171016,000000,11.3384,11.3651,11.2811,11.3049,29366.662705907,0
+NPV.US,D,20171017,000000,11.3751,11.4116,11.3117,11.4116,38610.487216744,0
+NPV.US,D,20171018,000000,11.4018,11.4018,11.3217,11.3484,27917.543296212,0
+NPV.US,D,20171019,000000,11.3296,11.3394,11.3117,11.3117,9249.8920031313,0
+NPV.US,D,20171020,000000,11.3553,11.3553,11.2712,11.2712,21957.243365474,0
+NPV.US,D,20171023,000000,11.2792,11.289,11.2712,11.2712,19119.679469029,0
+NPV.US,D,20171024,000000,11.2979,11.3296,11.2712,11.3049,33054.686772313,0
+NPV.US,D,20171025,000000,11.289,11.3384,11.2524,11.2792,34131.666654607,0
+NPV.US,D,20171026,000000,11.3384,11.3384,11.2118,11.2435,67804.226392255,0
+NPV.US,D,20171027,000000,11.2356,11.2356,11.0991,11.1179,48175.888819195,0
+NPV.US,D,20171030,000000,11.1693,11.1891,11.1466,11.1891,32037.370564251,0
+NPV.US,D,20171031,000000,11.1644,11.1812,11.1466,11.1466,33901.101947411,0
+NPV.US,D,20171101,000000,11.2356,11.2356,11.1091,11.1723,52356.39101018,0
+NPV.US,D,20171102,000000,11.1644,11.204,11.1545,11.1891,14560.970258346,0
+NPV.US,D,20171103,000000,11.1812,11.2267,11.1644,11.2218,20389.807856033,0
+NPV.US,D,20171106,000000,11.196,11.2267,11.1368,11.1368,61658.867946531,0
+NPV.US,D,20171107,000000,11.1545,11.196,11.1545,11.1812,12938.927318253,0
+NPV.US,D,20171108,000000,11.2118,11.2356,11.1951,11.204,9556.300364009,0
+NPV.US,D,20171109,000000,11.2178,11.2356,11.1812,11.2356,4352.4144726661,0
+NPV.US,D,20171110,000000,11.1891,11.2356,11.1723,11.2356,19995.420856883,0
+NPV.US,D,20171113,000000,11.2178,11.2356,11.196,11.2118,21071.389490461,0
+NPV.US,D,20171114,000000,11.1812,11.209,11.1406,11.1723,35515.054897778,0
+NPV.US,D,20171115,000000,11.1723,11.2178,11.1644,11.1812,22109.941921555,0
+NPV.US,D,20171116,000000,11.1891,11.2178,11.1891,11.2118,7627.8490630392,0
+NPV.US,D,20171117,000000,11.2118,11.2178,11.1644,11.2118,37197.772760815,0
+NPV.US,D,20171120,000000,11.2178,11.2178,11.1773,11.196,32802.885842087,0
+NPV.US,D,20171121,000000,11.196,11.3306,11.1723,11.2118,87913.91835402,0
+NPV.US,D,20171122,000000,11.2118,11.2643,11.196,11.196,6682.3315137959,0
+NPV.US,D,20171124,000000,11.1812,11.2347,11.1812,11.2178,4646.6878489546,0
+NPV.US,D,20171127,000000,11.2178,11.2178,11.1723,11.2099,29934.984484169,0
+NPV.US,D,20171128,000000,11.1723,11.196,11.1644,11.1891,52673.923106931,0
+NPV.US,D,20171129,000000,11.1179,11.1615,11.0636,11.1091,50913.339092779,0
+NPV.US,D,20171130,000000,11.1179,11.1506,11.0734,11.0814,48238.586239572,0
+NPV.US,D,20171201,000000,11.0814,11.1368,11.0636,11.0991,78650.880117584,0
+NPV.US,D,20171204,000000,11.0991,11.1268,11.0309,11.1091,44482.808509209,0
+NPV.US,D,20171205,000000,11.1179,11.1812,11.0893,11.1644,33467.276248346,0
+NPV.US,D,20171206,000000,11.2178,11.2712,11.196,11.2524,40922.201780989,0
+NPV.US,D,20171207,000000,11.2178,11.3217,11.1891,11.289,57859.606521391,0
+NPV.US,D,20171208,000000,11.2524,11.3761,11.2178,11.2178,60236.041003446,0
+NPV.US,D,20171211,000000,11.2178,11.2524,11.1812,11.1891,32022.201833515,0
+NPV.US,D,20171212,000000,11.1466,11.1891,11.1466,11.1644,25758.527288047,0
+NPV.US,D,20171213,000000,11.1545,11.2178,11.1466,11.1812,54631.700620658,0
+NPV.US,D,20171214,000000,11.1723,11.2435,11.1723,11.1812,59900.30642981,0
+NPV.US,D,20171215,000000,11.1723,11.2267,11.1723,11.1723,25860.663408339,0
+NPV.US,D,20171218,000000,11.1891,11.2118,11.1091,11.1644,124903.37387938,0
+NPV.US,D,20171219,000000,11.112,11.1466,11.0724,11.0804,56176.888658353,0
+NPV.US,D,20171220,000000,11.0626,11.1268,11.0379,11.0991,69567.844152554,0
+NPV.US,D,20171221,000000,11.1179,11.1268,11.0299,11.0626,79825.951125306,0
+NPV.US,D,20171222,000000,11.0804,11.1179,11.0299,11.0893,45609.339578576,0
+NPV.US,D,20171226,000000,11.0804,11.1011,11.0299,11.0379,66362.185723569,0
+NPV.US,D,20171227,000000,11.0547,11.1466,11.0547,11.1091,78613.463915101,0
+NPV.US,D,20171228,000000,11.1545,11.1545,11.0991,11.0991,54744.960476825,0
+NPV.US,D,20171229,000000,11.1723,11.1723,11.0447,11.0991,81308.441742622,0
+NPV.US,D,20180102,000000,11.0626,11.1179,11.0447,11.1179,66434.995631105,0
+NPV.US,D,20180103,000000,11.1278,11.204,11.1268,11.204,42397.613657296,0
+NPV.US,D,20180104,000000,11.1723,11.196,11.1466,11.1812,27270.344118119,0
+NPV.US,D,20180105,000000,11.196,11.204,11.1368,11.1891,65280.149597697,0
+NPV.US,D,20180108,000000,11.1545,11.204,11.1545,11.1812,48488.364672367,0
+NPV.US,D,20180109,000000,11.1368,11.204,11.1368,11.1545,69554.697919249,0
+NPV.US,D,20180110,000000,11.1545,11.1545,11.1179,11.1466,24900.988377075,0
+NPV.US,D,20180111,000000,11.1268,11.1466,11.1268,11.1368,13102.749610208,0
+NPV.US,D,20180112,000000,11.1091,11.1358,11.0447,11.0991,28871.15083518,0
+NPV.US,D,20180116,000000,11.1258,11.1268,11.0724,11.1091,17144.710727133,0
+NPV.US,D,20180117,000000,11.0991,11.1179,11.0893,11.1179,11804.306259162,0
+NPV.US,D,20180118,000000,11.1071,11.1091,11.0547,11.0626,56237.563581299,0
+NPV.US,D,20180119,000000,11.0626,11.0893,11.0359,11.0804,35451.346228684,0
+NPV.US,D,20180122,000000,11.0724,11.0991,11.0547,11.0724,36639.563469712,0
+NPV.US,D,20180123,000000,11.0893,11.1179,11.0626,11.0804,38580.14975527,0
+NPV.US,D,20180124,000000,11.0804,11.0804,11.0379,11.0379,29055.198101451,0
+NPV.US,D,20180125,000000,11.0724,11.0724,11.0022,11.0151,31825.00833394,0
+NPV.US,D,20180126,000000,11.0112,11.0112,10.943,10.943,40088.932839197,0
+NPV.US,D,20180129,000000,10.9083,10.9518,10.8223,10.8411,74067.900937722,0
+NPV.US,D,20180130,000000,10.8658,10.8905,10.7342,10.7342,89590.568724763,0
+NPV.US,D,20180131,000000,10.8312,10.8312,10.6739,10.7777,68739.631454339,0
+NPV.US,D,20180201,000000,10.7679,10.7946,10.7432,10.7599,32178.945384458,0
+NPV.US,D,20180202,000000,10.7599,10.7599,10.6739,10.6987,54331.359752076,0
+NPV.US,D,20180205,000000,10.6828,10.6828,10.5938,10.6126,63440.688183715,0
+NPV.US,D,20180206,000000,10.6126,10.6808,10.6126,10.6739,14828.951168024,0
+NPV.US,D,20180207,000000,10.6987,10.7599,10.6987,10.7432,68198.613391404,0
+NPV.US,D,20180208,000000,10.6908,10.7342,10.6908,10.7085,24626.939975102,0
+NPV.US,D,20180209,000000,10.7085,10.7085,10.6126,10.6215,25702.908608679,0
+NPV.US,D,20180212,000000,10.6472,10.6908,10.6305,10.6383,60967.173824946,0
+NPV.US,D,20180213,000000,10.6383,10.7085,10.6383,10.6908,34940.665627222,0
+NPV.US,D,20180214,000000,10.6551,10.7085,10.6383,10.6987,51581.774493901,0
+NPV.US,D,20180215,000000,10.6739,10.7599,10.665,10.7254,41726.144510026,0
+NPV.US,D,20180216,000000,10.7165,10.7866,10.6908,10.7501,46177.661356837,0
+NPV.US,D,20180220,000000,10.7085,10.8044,10.7085,10.7085,68425.133103736,0
+NPV.US,D,20180221,000000,10.7165,10.7432,10.6739,10.6908,26944.722031642,0
+NPV.US,D,20180222,000000,10.6908,10.6908,10.6028,10.6126,14265.685633341,0
+NPV.US,D,20180223,000000,10.6551,10.6551,10.6305,10.6472,17926.405984422,0
+NPV.US,D,20180226,000000,10.665,10.7342,10.665,10.6739,31405.340116896,0
+NPV.US,D,20180227,000000,10.6739,10.7254,10.6472,10.6987,31484.217516725,0
+NPV.US,D,20180228,000000,10.665,10.7165,10.6551,10.6987,58052.755026102,0
+NPV.US,D,20180301,000000,10.7599,10.7599,10.6126,10.6383,89890.909593346,0
+NPV.US,D,20180302,000000,10.6373,10.6472,10.6305,10.6383,30927.019474337,0
+NPV.US,D,20180305,000000,10.6908,10.6908,10.6136,10.6551,24345.812832118,0
+NPV.US,D,20180306,000000,10.6383,10.6798,10.6305,10.6383,26346.062791907,0
+NPV.US,D,20180307,000000,10.6551,10.7501,10.6551,10.7165,61574.934303122,0
+NPV.US,D,20180308,000000,10.7501,10.9528,10.6987,10.7679,45670.014501522,0
+NPV.US,D,20180309,000000,10.7501,10.8025,10.7342,10.7432,35921.576881517,0
+NPV.US,D,20180312,000000,10.7866,10.8044,10.7165,10.7165,34491.671197419,0
+NPV.US,D,20180313,000000,10.7165,10.7342,10.665,10.6808,24780.649779898,0
+NPV.US,D,20180314,000000,10.8242,10.8242,10.6808,10.7085,53935.961504211,0
+NPV.US,D,20180315,000000,10.6908,10.7085,10.665,10.6739,20795.318591056,0
+NPV.US,D,20180316,000000,10.7165,10.7254,10.7085,10.7085,53816.634155749,0
+NPV.US,D,20180319,000000,10.6739,10.6987,10.6472,10.6987,21791.398576088,0
+NPV.US,D,20180320,000000,10.665,10.6987,10.665,10.6908,18404.72662698,0
+NPV.US,D,20180321,000000,10.6908,10.7342,10.6808,10.6908,38366.776276244,0
+NPV.US,D,20180322,000000,10.7085,10.7085,10.6908,10.6908,12425.212970643,0
+NPV.US,D,20180323,000000,10.6908,10.6908,10.669,10.6739,31445.790065527,0
+NPV.US,D,20180326,000000,10.6908,10.7432,10.6908,10.7254,31899.840738906,0
+NPV.US,D,20180327,000000,10.7432,10.8054,10.6908,10.8054,37778.229523666,0
+NPV.US,D,20180328,000000,10.8509,10.8598,10.8054,10.8598,25493.580124515,0
+NPV.US,D,20180329,000000,10.8054,10.8668,10.8054,10.8331,16816.054894508,0
+NPV.US,D,20180402,000000,10.9103,10.9627,10.8846,10.9103,27209.669195174,0
+NPV.US,D,20180403,000000,10.8836,10.9657,10.7956,10.7956,51091.318866754,0
+NPV.US,D,20180404,000000,10.7599,10.8509,10.7599,10.8242,8581.4566020086,0
+NPV.US,D,20180405,000000,10.8144,10.8193,10.7501,10.7501,26792.023475561,0
+NPV.US,D,20180406,000000,10.6908,10.8054,10.6908,10.8054,27377.536481991,0
+NPV.US,D,20180409,000000,10.8331,10.8331,10.7501,10.7956,30644.881082637,0
+NPV.US,D,20180410,000000,10.7599,10.7956,10.7501,10.7777,16214.361908626,0
+NPV.US,D,20180411,000000,10.7956,10.8054,10.7481,10.7599,32700.749721794,0
+NPV.US,D,20180412,000000,10.7599,10.7866,10.7432,10.7432,15447.835382075,0
+NPV.US,D,20180413,000000,10.7432,10.7599,10.7432,10.7501,6437.60932458,0
+NPV.US,D,20180416,000000,10.7432,10.7679,10.7342,10.7599,25569.423778197,0
+NPV.US,D,20180417,000000,10.7432,10.7432,10.7254,10.7254,18102.363260965,0
+NPV.US,D,20180418,000000,10.7342,10.7501,10.6987,10.7165,24352.891573129,0
+NPV.US,D,20180419,000000,10.7342,10.7342,10.7085,10.7165,21891.512198948,0
+NPV.US,D,20180420,000000,10.7244,10.7312,10.6739,10.7165,27237.984159215,0
+NPV.US,D,20180423,000000,10.665,10.7254,10.665,10.665,42715.145754047,0
+NPV.US,D,20180424,000000,10.6305,10.7342,10.6305,10.7065,13512.305340094,0
+NPV.US,D,20180425,000000,10.6908,10.6987,10.6551,10.6551,27352.255264096,0
+NPV.US,D,20180426,000000,10.6739,10.7165,10.665,10.6739,56178.911155784,0
+NPV.US,D,20180427,000000,10.7254,10.7254,10.7085,10.7085,32624.906068112,0
+NPV.US,D,20180430,000000,10.7342,10.7342,10.7035,10.7342,18655.51630849,0
+NPV.US,D,20180501,000000,10.7342,10.7342,10.7085,10.7165,32598.613601502,0
+NPV.US,D,20180502,000000,10.7342,10.7342,10.7165,10.7254,14869.401116654,0
+NPV.US,D,20180503,000000,10.7342,10.7342,10.7035,10.7342,23945.358340674,0
+NPV.US,D,20180504,000000,10.7165,10.756,10.7165,10.7501,30155.436704206,0
+NPV.US,D,20180507,000000,10.7432,10.7777,10.7342,10.7342,53098.647567553,0
+NPV.US,D,20180508,000000,10.7085,10.7777,10.7085,10.7777,30566.003682808,0
+NPV.US,D,20180509,000000,10.7679,10.7679,10.7342,10.755,13962.311018611,0
+NPV.US,D,20180510,000000,10.7599,10.7777,10.7342,10.7777,21672.071227627,0
+NPV.US,D,20180511,000000,10.7777,10.7866,10.7501,10.7866,31612.646103627,0
+NPV.US,D,20180514,000000,10.8233,10.8331,10.7254,10.7254,30572.071175103,0
+NPV.US,D,20180515,000000,10.7342,10.7501,10.7302,10.7432,28179.456713595,0
+NPV.US,D,20180516,000000,10.7432,10.7501,10.7422,10.7432,12378.695529717,0
+NPV.US,D,20180517,000000,10.7501,10.754,10.7432,10.7432,19430.132824769,0
+NPV.US,D,20180518,000000,10.7342,10.7777,10.7254,10.7777,28091.478075324,0
+NPV.US,D,20180521,000000,10.7866,10.8144,10.7866,10.8054,20967.230872737,0
+NPV.US,D,20180522,000000,10.9637,10.9637,10.8242,10.8746,42484.581046852,0
+NPV.US,D,20180523,000000,10.9033,10.9093,10.8331,10.9033,14014.895951832,0
+NPV.US,D,20180524,000000,10.9202,10.9548,10.9123,10.9202,28450.471369421,0
+NPV.US,D,20180525,000000,10.9468,10.9468,10.9033,10.9123,17412.691636812,0
+NPV.US,D,20180529,000000,10.938,10.9627,10.929,10.929,12908.58985678,0
+NPV.US,D,20180530,000000,10.9123,10.9637,10.9033,10.9123,38456.777411947,0
+NPV.US,D,20180531,000000,10.9468,10.9548,10.9123,10.9123,15839.188635077,0
+NPV.US,D,20180601,000000,11.1793,11.1793,10.9202,10.938,26505.840088998,0
+NPV.US,D,20180604,000000,10.9874,10.9874,10.9033,10.9073,15974.695962989,0
+NPV.US,D,20180605,000000,10.9123,10.9468,10.8935,10.9033,23853.334707539,0
+NPV.US,D,20180606,000000,10.9884,10.9884,10.8638,10.8746,24688.626146763,0
+NPV.US,D,20180607,000000,10.8846,10.929,10.8678,10.8678,9482.479207758,0
+NPV.US,D,20180608,000000,10.8678,10.9202,10.8509,10.9033,29495.09129281,0
+NPV.US,D,20180611,000000,10.8598,10.938,10.8598,10.8935,10417.884269844,0
+NPV.US,D,20180612,000000,10.8846,10.8895,10.8509,10.8668,16940.438486548,0
+NPV.US,D,20180613,000000,10.8509,10.8678,10.7956,10.8598,64175.866000079,0
+NPV.US,D,20180614,000000,10.8678,10.9123,10.8678,10.9033,15057.493377788,0
+NPV.US,D,20180615,000000,10.8935,10.929,10.8935,10.9033,17172.014442458,0
+NPV.US,D,20180618,000000,10.9033,10.9468,10.9033,10.9033,22702.533668995,0
+NPV.US,D,20180619,000000,10.937,10.9627,10.9033,10.938,22703.54491771,0
+NPV.US,D,20180620,000000,10.929,11.027,10.929,11.0171,93046.005586543,0
+NPV.US,D,20180621,000000,11.027,11.0744,11.027,11.027,17645.278841438,0
+NPV.US,D,20180622,000000,10.9894,11.027,10.9815,11.027,6313.2257325405,0
+NPV.US,D,20180625,000000,11.027,11.0339,10.9993,11.0032,24804.919749077,0
+NPV.US,D,20180626,000000,11.0171,11.1258,11.0171,11.0349,12734.655077668,0
+NPV.US,D,20180627,000000,11.0694,11.0774,10.9993,11.027,55894.750266653,0
+NPV.US,D,20180628,000000,11.027,11.0427,11.0002,11.0349,6637.8365703021,0
+NPV.US,D,20180629,000000,11.0517,11.1803,11.0427,11.0517,28069.230603576,0
+NPV.US,D,20180702,000000,11.0873,11.1625,11.0873,11.1169,15864.469852971,0
+NPV.US,D,20180703,000000,11.0774,11.1535,11.0774,11.1071,9572.4803434613,0
+NPV.US,D,20180705,000000,11.0971,11.1456,11.0971,11.1169,15775.479965983,0
+NPV.US,D,20180706,000000,11.1071,11.204,11.1071,11.1358,15476.150346115,0
+NPV.US,D,20180709,000000,11.1358,11.196,11.1169,11.1258,34705.044676448,0
+NPV.US,D,20180710,000000,11.1506,11.1506,11.1071,11.1071,5355.5731987081,0
+NPV.US,D,20180711,000000,11.1071,11.199,11.0971,11.0971,13903.658593096,0
+NPV.US,D,20180712,000000,11.0873,11.1803,11.0873,11.1456,25840.438434024,0
+NPV.US,D,20180713,000000,11.2287,11.2287,11.0971,11.0971,10237.881998437,0
+NPV.US,D,20180716,000000,11.1071,11.1248,11.1071,11.112,8004.0335853049,0
+NPV.US,D,20180717,000000,11.1169,11.1634,11.0971,11.1634,16806.953656067,0
+NPV.US,D,20180718,000000,11.1565,11.196,11.1358,11.1456,17538.086477567,0
+NPV.US,D,20180719,000000,11.196,11.196,11.027,11.0606,54489.114551736,0
+NPV.US,D,20180720,000000,11.027,11.0606,11.027,11.0517,36348.32383957,0
+NPV.US,D,20180723,000000,11.0694,11.0774,11.0082,11.0171,24652.221192995,0
+NPV.US,D,20180724,000000,11.027,11.027,10.9894,11.0082,31913.998220927,0
+NPV.US,D,20180725,000000,11.0349,11.0349,10.9518,10.9518,24522.781357378,0
+NPV.US,D,20180726,000000,10.9538,10.9538,10.8925,10.9023,54356.64096997,0
+NPV.US,D,20180727,000000,10.9023,10.9993,10.8736,10.9538,39700.613332342,0
+NPV.US,D,20180730,000000,10.9538,10.9548,10.8668,10.928,15153.562005785,0
+NPV.US,D,20180731,000000,10.9202,10.9587,10.8589,10.9202,55525.644485397,0
+NPV.US,D,20180801,000000,11.1456,11.1456,10.8836,10.9458,18638.325080322,0
+NPV.US,D,20180802,000000,10.9993,10.9993,10.9548,10.9627,18853.721056781,0
+NPV.US,D,20180803,000000,10.937,11.0171,10.937,11.0171,14780.411229668,0
+NPV.US,D,20180806,000000,10.9993,11.0517,10.9458,10.9993,39413.418697063,0
+NPV.US,D,20180807,000000,10.9706,11.0082,10.9113,10.9113,38916.895577621,0
+NPV.US,D,20180808,000000,10.9607,10.9607,10.9113,10.9202,15603.567684303,0
+NPV.US,D,20180809,000000,10.9241,10.942,10.9113,10.937,28371.593969592,0
+NPV.US,D,20180810,000000,10.9113,10.9627,10.9113,10.9113,40609.725927817,0
+NPV.US,D,20180813,000000,10.9113,10.9627,10.9113,10.9488,19020.577094884,0
+NPV.US,D,20180814,000000,10.937,10.9805,10.937,10.9538,8932.3599063801,0
+NPV.US,D,20180815,000000,10.9538,10.9627,10.9538,10.9538,3460.4931053586,0
+NPV.US,D,20180816,000000,10.9627,10.9894,10.9627,10.9805,18571.582665081,0
+NPV.US,D,20180817,000000,10.9894,11.0082,10.9894,10.9993,3515.1005360101,0
+NPV.US,D,20180820,000000,10.9706,10.9894,10.9023,10.9023,58081.069990144,0
+NPV.US,D,20180821,000000,10.9488,10.9488,10.8836,10.9083,64678.456611815,0
+NPV.US,D,20180822,000000,10.9113,10.9538,10.9023,10.9113,76542.426545207,0
+NPV.US,D,20180823,000000,10.9202,10.9458,10.9202,10.9458,9369.2193515919,0
+NPV.US,D,20180824,000000,10.9706,10.9706,10.8312,10.9023,85162.310598415,0
+NPV.US,D,20180827,000000,10.9023,10.9458,10.9023,10.9458,13165.447030586,0
+NPV.US,D,20180828,000000,10.9202,10.937,10.8836,10.9023,40764.446981329,0
+NPV.US,D,20180829,000000,10.9023,10.9113,10.8876,10.9113,51676.831873184,0
+NPV.US,D,20180830,000000,10.9023,10.9202,10.8736,10.9033,32689.625985922,0
+NPV.US,D,20180831,000000,10.9113,10.928,10.8736,10.9202,71884.614960379,0
+NPV.US,D,20180904,000000,10.9894,10.9894,10.8925,10.9202,27125.735551765,0
+NPV.US,D,20180905,000000,10.9023,10.9023,10.8114,10.8223,54739.904233245,0
+NPV.US,D,20180906,000000,10.8223,10.8223,10.7749,10.7847,27766.867237561,0
+NPV.US,D,20180907,000000,10.757,10.7847,10.7312,10.7757,32989.966854505,0
+NPV.US,D,20180910,000000,10.8035,10.8736,10.7709,10.8124,84459.492740956,0
+NPV.US,D,20180911,000000,10.8035,10.8124,10.7757,10.7946,8079.8772389875,0
+NPV.US,D,20180912,000000,10.7946,10.8312,10.7946,10.8124,20896.443462633,0
+NPV.US,D,20180913,000000,10.8312,10.8312,10.7669,10.7946,20253.289279404,0
+NPV.US,D,20180914,000000,10.7847,10.8312,10.7669,10.7946,34344.028884918,0
+NPV.US,D,20180917,000000,10.7847,10.7847,10.7224,10.7312,18579.672654808,0
+NPV.US,D,20180918,000000,10.7481,10.7481,10.6245,10.6492,57622.974321901,0
+NPV.US,D,20180919,000000,10.6146,10.6868,10.6146,10.6591,49157.811322205,0
+NPV.US,D,20180920,000000,10.6146,10.6769,10.5859,10.5859,78570.991469038,0
+NPV.US,D,20180921,000000,10.5859,10.6591,10.5761,10.5771,34958.868104105,0
+NPV.US,D,20180924,000000,10.5533,10.6413,10.5533,10.6048,54429.450877505,0
+NPV.US,D,20180925,000000,10.6048,10.6146,10.5533,10.5859,24929.303341117,0
+NPV.US,D,20180926,000000,10.5611,10.6492,10.5611,10.6116,30306.112762856,0
+NPV.US,D,20180927,000000,10.6048,10.6739,10.5681,10.6245,31159.606678964,0
+NPV.US,D,20180928,000000,10.6146,10.6631,10.6146,10.6245,40361.969992454,0
+NPV.US,D,20181001,000000,10.6868,10.7669,10.6245,10.6413,33889.978211538,0
+NPV.US,D,20181002,000000,10.672,10.6967,10.6324,10.6967,12109.703371323,0
+NPV.US,D,20181003,000000,10.6769,10.6868,10.6413,10.668,65960.719983409,0
+NPV.US,D,20181004,000000,10.6492,10.6492,10.6146,10.6146,22083.649454944,0
+NPV.US,D,20181005,000000,10.5771,10.6492,10.5533,10.6324,31433.655080937,0
+NPV.US,D,20181008,000000,10.5859,10.6492,10.5859,10.6324,33667.503494069,0
+NPV.US,D,20181009,000000,10.6245,10.6245,10.5533,10.5829,24143.563088964,0
+NPV.US,D,20181010,000000,10.5681,10.5958,10.4989,10.5246,48368.026075191,0
+NPV.US,D,20181011,000000,10.5157,10.5157,10.307,10.307,141120.76953417,0
+NPV.US,D,20181012,000000,10.3169,10.41,10.3169,10.3169,50940.642808105,0
+NPV.US,D,20181015,000000,10.3743,10.4445,10.3546,10.3546,61557.743074954,0
+NPV.US,D,20181016,000000,10.3823,10.4357,10.3377,10.4357,15010.975936862,0
+NPV.US,D,20181017,000000,10.4217,10.4357,10.392,10.4188,8644.1540223862,0
+NPV.US,D,20181018,000000,10.3723,10.402,10.3269,10.3269,58031.518803071,0
+NPV.US,D,20181019,000000,10.3269,10.401,10.3269,10.3644,27208.657946458,0
+NPV.US,D,20181022,000000,10.3723,10.4158,10.3536,10.3546,47947.346609431,0
+NPV.US,D,20181023,000000,10.41,10.41,10.3536,10.393,34586.728576703,0
+NPV.US,D,20181024,000000,10.4188,10.4534,10.4188,10.4217,40978.831709073,0
+NPV.US,D,20181025,000000,10.4188,10.4623,10.4188,10.4188,20664.867506721,0
+NPV.US,D,20181026,000000,10.4445,10.4712,10.3644,10.4267,80417.531624031,0
+NPV.US,D,20181029,000000,10.4267,10.4445,10.3318,10.3723,55325.417239675,0
+NPV.US,D,20181030,000000,10.3723,10.392,10.3644,10.3644,43630.325841817,0
+NPV.US,D,20181031,000000,10.3456,10.3644,10.2012,10.3546,75262.185671044,0
+NPV.US,D,20181101,000000,10.3723,10.392,10.3367,10.392,44590.00087308,0
+NPV.US,D,20181102,000000,10.3644,10.3723,10.3456,10.3546,44726.51944971,0
+NPV.US,D,20181105,000000,10.3723,10.3823,10.3546,10.3546,21342.404146287,0
+NPV.US,D,20181106,000000,10.3723,10.3723,10.3269,10.3456,30823.872105328,0
+NPV.US,D,20181107,000000,10.3546,10.4445,10.3269,10.401,71582.251594364,0
+NPV.US,D,20181108,000000,10.41,10.4188,10.397,10.41,25421.781465696,0
+NPV.US,D,20181109,000000,10.4267,10.4623,10.392,10.4574,69663.912780552,0
+NPV.US,D,20181112,000000,10.5078,10.5078,10.4604,10.5078,20928.803421538,0
+NPV.US,D,20181113,000000,10.5078,10.5454,10.49,10.5444,39913.986811369,0
+NPV.US,D,20181114,000000,10.5444,10.5869,10.4623,10.4811,100617.2247215,0
+NPV.US,D,20181115,000000,10.4999,10.5167,10.4712,10.4712,37245.301450457,0
+NPV.US,D,20181116,000000,10.491,10.5167,10.4445,10.491,40480.286092199,0
+NPV.US,D,20181119,000000,10.5078,10.5078,10.4712,10.4999,15695.591317437,0
+NPV.US,D,20181120,000000,10.4534,10.4623,10.4347,10.4357,26824.383434466,0
+NPV.US,D,20181121,000000,10.4376,10.5354,10.4376,10.5078,43609.089618785,0
+NPV.US,D,20181123,000000,10.5374,10.5543,10.5256,10.5543,13612.418962955,0
+NPV.US,D,20181126,000000,10.5167,10.5167,10.3259,10.3813,153309.35030531,0
+NPV.US,D,20181127,000000,10.4188,10.4188,10.3713,10.3911,49712.986867162,0
+NPV.US,D,20181128,000000,10.3911,10.4376,10.3911,10.41,38587.228496281,0
+NPV.US,D,20181129,000000,10.4267,10.5167,10.4267,10.4357,108252.15252554,0
+NPV.US,D,20181130,000000,10.4445,10.4999,10.4445,10.4811,38167.560279237,0
+NPV.US,D,20181203,000000,10.5078,10.5781,10.4969,10.5691,44232.018827699,0
+NPV.US,D,20181204,000000,10.5781,10.6888,10.5781,10.669,73745.312597391,0
+NPV.US,D,20181206,000000,10.6601,10.8519,10.6601,10.8519,104534.80224638,0
+NPV.US,D,20181207,000000,10.8153,10.8678,10.8153,10.8519,43993.364130778,0
+NPV.US,D,20181210,000000,10.8341,10.9221,10.8341,10.8678,30285.887788541,0
+NPV.US,D,20181211,000000,10.9143,10.9143,10.8153,10.8618,44022.690343535,0
+NPV.US,D,20181212,000000,10.845,10.8618,10.8153,10.8341,43595.943385481,0
+NPV.US,D,20181213,000000,10.8341,10.8489,10.6048,10.6492,79866.401073936,0
+NPV.US,D,20181214,000000,10.6413,10.6413,10.5246,10.6245,63271.809648181,0
+NPV.US,D,20181217,000000,10.5859,10.5859,10.4168,10.5078,127420.37193293,0
+NPV.US,D,20181218,000000,10.491,10.5681,10.491,10.5078,44052.016556293,0
+NPV.US,D,20181219,000000,10.5157,10.6492,10.49,10.5958,145044.41455134,0
+NPV.US,D,20181220,000000,10.6245,10.6245,10.49,10.49,36304.840144792,0
+NPV.US,D,20181221,000000,10.5147,10.5335,10.4801,10.4989,56994.988869409,0
+NPV.US,D,20181224,000000,10.5681,10.5681,10.4613,10.5344,48644.096974595,0
+NPV.US,D,20181226,000000,10.5602,10.5681,10.5246,10.5434,29105.760537239,0
+NPV.US,D,20181227,000000,10.5533,10.5602,10.4712,10.5533,105147.61896814,0
+NPV.US,D,20181228,000000,10.5602,10.5771,10.4347,10.5771,155928.48447916,0
+NPV.US,D,20181231,000000,10.5958,10.6591,10.5344,10.6245,82836.438552149,0
+NPV.US,D,20190102,000000,10.6492,10.7787,10.6413,10.7679,13184.660756185,0
+NPV.US,D,20190103,000000,10.7689,10.8628,10.7689,10.8618,29477.900064642,0
+NPV.US,D,20190104,000000,10.844,10.8856,10.8341,10.8618,39060.492895261,0
+NPV.US,D,20190107,000000,10.931,11.0586,10.8856,11.0052,56450.937060325,0
+NPV.US,D,20190108,000000,11.0141,11.0408,11.0141,11.0408,19425.07658119,0
+NPV.US,D,20190109,000000,11.0754,11.0754,11.0052,11.0052,57007.123853998,0
+NPV.US,D,20190110,000000,11.0052,11.0764,10.9775,11.0586,23120.179388607,0
+NPV.US,D,20190111,000000,11.0408,11.1526,11.0408,11.0586,37335.30258616,0
+NPV.US,D,20190114,000000,11.0487,11.0487,11.0141,11.0141,67620.179125984,0
+NPV.US,D,20190115,000000,11.0141,11.024,11.0052,11.0052,8676.5139812907,0
+NPV.US,D,20190116,000000,10.9775,11.0487,10.9775,11.0141,20285.649238309,0
+NPV.US,D,20190117,000000,10.9963,11.0487,10.9963,11.0487,8250.7782719523,0
+NPV.US,D,20190118,000000,11.0408,11.0487,11.0052,11.024,60539.415618176,0
+NPV.US,D,20190122,000000,10.9597,11.0329,10.9597,11.0052,41637.154623037,0
+NPV.US,D,20190123,000000,10.9963,10.9963,10.9775,10.9963,22310.169167277,0
+NPV.US,D,20190124,000000,10.9963,11.0289,10.9864,11.025,21501.170194663,0
+NPV.US,D,20190125,000000,10.9775,11.024,10.9597,11.0052,26116.509333428,0
+NPV.US,D,20190128,000000,10.9775,11.0052,10.9775,10.9963,21715.554922405,0
+NPV.US,D,20190129,000000,10.9835,11.0052,10.9775,11.0052,21752.971124888,0
+NPV.US,D,20190130,000000,10.9963,11.0052,10.94,11.0052,31810.850851918,0
+NPV.US,D,20190131,000000,11.0408,11.0586,10.9963,11.0586,45951.141644504,0
+NPV.US,D,20190201,000000,11.0952,11.1466,10.9963,11.0032,73329.689375211,0
+NPV.US,D,20190204,000000,10.9687,11.0052,10.9687,11.0052,29826.780871581,0
+NPV.US,D,20190205,000000,10.9963,11.0052,10.9805,10.9963,19822.497326488,0
+NPV.US,D,20190206,000000,10.9963,11.0052,10.9864,11.0042,27857.879621981,0
+NPV.US,D,20190207,000000,10.9963,11.0408,10.9864,11.0052,54282.819813719,0
+NPV.US,D,20190208,000000,11.0408,11.1051,11.0408,11.0962,30727.803477331,0
+NPV.US,D,20190211,000000,11.0971,11.1308,11.0952,11.1051,22227.246772584,0
+NPV.US,D,20190212,000000,11.1219,11.1783,11.0952,11.1526,28122.826785512,0
+NPV.US,D,20190213,000000,11.1615,11.1783,11.1051,11.1693,26359.209025213,0
+NPV.US,D,20190214,000000,11.1911,11.204,11.1881,11.1881,7512.5667094415,0
+NPV.US,D,20190215,000000,11.1783,11.203,11.1693,11.1693,11817.452492467,0
+NPV.US,D,20190219,000000,11.204,11.2395,11.1783,11.2267,11355.311829361,0
+NPV.US,D,20190220,000000,11.2307,11.2495,11.1881,11.2495,12727.576336658,0
+NPV.US,D,20190221,000000,11.2633,11.2633,11.2218,11.2307,6847.1650544662,0
+NPV.US,D,20190222,000000,11.2307,11.2969,11.2307,11.289,13047.130930842,0
+NPV.US,D,20190225,000000,11.2702,11.288,11.2218,11.2792,22481.070200241,0
+NPV.US,D,20190226,000000,11.3226,11.3226,11.2692,11.2792,10200.465795953,0
+NPV.US,D,20190227,000000,11.3325,11.3503,11.29,11.3325,25668.526152343,0
+NPV.US,D,20190228,000000,11.3325,11.3325,11.288,11.3226,13319.156835382,0
+NPV.US,D,20190301,000000,11.3503,11.3503,11.3127,11.3127,11554.527826367,0
+NPV.US,D,20190304,000000,11.2792,11.3226,11.2692,11.3217,13933.99605457,0
+NPV.US,D,20190305,000000,11.3127,11.3414,11.285,11.2969,9265.0607338678,0
+NPV.US,D,20190306,000000,11.286,11.3217,11.286,11.2969,15510.532802452,0
+NPV.US,D,20190307,000000,11.3049,11.3325,11.2969,11.2969,30019.929376293,0
+NPV.US,D,20190308,000000,11.3127,11.3127,11.2594,11.2969,18235.848091448,0
+NPV.US,D,20190311,000000,11.3226,11.4067,11.3157,11.3869,42969.980430421,0
+NPV.US,D,20190312,000000,11.3869,11.4156,11.3869,11.4156,29500.147536388,0
+NPV.US,D,20190313,000000,11.4255,11.4255,11.3503,11.3582,29913.748261137,0
+NPV.US,D,20190314,000000,11.3681,11.3681,11.3503,11.3582,16108.180793471,0
+NPV.US,D,20190315,000000,11.3909,11.4146,11.3681,11.3958,11402.840519002,0
+NPV.US,D,20190318,000000,11.3958,11.4057,11.3582,11.3582,36886.308156359,0
+NPV.US,D,20190319,000000,11.4057,11.4156,11.3503,11.4057,27777.990973436,0
+NPV.US,D,20190320,000000,11.4156,11.472,11.4057,11.472,40164.776492879,0
+NPV.US,D,20190321,000000,11.4987,11.4987,11.4413,11.472,29042.051868146,0
+NPV.US,D,20190322,000000,11.5244,11.5293,11.472,11.4888,41431.871133737,0
+NPV.US,D,20190325,000000,11.5244,11.5442,11.4788,11.5432,17832.359853855,0
+NPV.US,D,20190326,000000,11.5432,11.5689,11.5422,11.5432,20552.618899272,0
+NPV.US,D,20190327,000000,11.5916,11.6173,11.553,11.6084,23909.964635622,0
+NPV.US,D,20190328,000000,11.5689,11.6005,11.553,11.5689,22007.805801262,0
+NPV.US,D,20190329,000000,11.559,11.6252,11.559,11.6252,22973.54832482,0
+NPV.US,D,20190401,000000,11.6895,11.6895,11.6431,11.6519,35772.923320297,0
+NPV.US,D,20190402,000000,11.7073,11.7073,11.6658,11.6658,7167.7308973646,0
+NPV.US,D,20190403,000000,11.7271,11.7271,11.6431,11.6796,29550.709972177,0
+NPV.US,D,20190404,000000,11.6608,11.7163,11.6252,11.6431,22072.525719071,0
+NPV.US,D,20190405,000000,11.6173,11.6846,11.6173,11.6519,5109.8397607765,0
+NPV.US,D,20190408,000000,11.6895,11.6895,11.6252,11.6519,27267.310371973,0
+NPV.US,D,20190409,000000,11.6519,11.6796,11.6519,11.6519,15256.709374794,0
+NPV.US,D,20190410,000000,11.6519,11.6608,11.6341,11.6519,15436.711646201,0
+NPV.US,D,20190411,000000,11.6509,11.6569,11.6252,11.6519,23930.189609937,0
+NPV.US,D,20190412,000000,11.6608,11.6608,11.6084,11.6173,16376.161703149,0
+NPV.US,D,20190415,000000,11.6431,11.6796,11.5985,11.6698,22376.911582518,0
+NPV.US,D,20190416,000000,11.6658,11.6698,11.5985,11.6252,5410.1806293596,0
+NPV.US,D,20190417,000000,11.6084,11.6252,11.5976,11.5985,15637.950140638,0
+NPV.US,D,20190418,000000,11.6173,11.6421,11.5886,11.5886,12383.751773297,0
+NPV.US,D,20190422,000000,11.6341,11.6519,11.5847,11.6252,20289.694233172,0
+NPV.US,D,20190423,000000,11.6608,11.6698,11.553,11.5787,71136.29091071,0
+NPV.US,D,20190424,000000,11.6431,11.6698,11.6252,11.6252,31042.301827935,0
+NPV.US,D,20190425,000000,11.6608,11.6698,11.6381,11.6608,17401.567900938,0
+NPV.US,D,20190426,000000,11.7073,11.7271,11.6895,11.7271,8409.544320328,0
+NPV.US,D,20190429,000000,11.7548,11.7637,11.737,11.7637,40609.725927817,0
+NPV.US,D,20190430,000000,11.741,11.8013,11.741,11.7735,5336.3594731086,0
+NPV.US,D,20190501,000000,11.827,11.8567,11.7914,11.819,24046.483212251,0
+NPV.US,D,20190502,000000,11.819,11.827,11.737,11.7637,18611.021364996,0
+NPV.US,D,20190503,000000,11.827,11.9387,11.827,11.9278,66080.047331869,0
+NPV.US,D,20190506,000000,11.9387,12.0118,11.8102,11.9189,26385.501491823,0
+NPV.US,D,20190507,000000,11.8734,11.9654,11.8734,11.9011,18050.789576462,0
+NPV.US,D,20190508,000000,11.9456,11.9456,11.8547,11.8912,43244.028832394,0
+NPV.US,D,20190509,000000,11.8734,11.9654,11.8734,11.8814,43260.208811846,0
+NPV.US,D,20190510,000000,11.8814,11.8962,11.8547,11.8912,24533.905093251,0
+NPV.US,D,20190513,000000,11.9011,11.9189,11.8547,11.9081,42245.92634993,0
+NPV.US,D,20190514,000000,11.8814,11.9516,11.8814,11.9199,9298.4319414881,0
+NPV.US,D,20190515,000000,11.9278,11.9377,11.8734,11.9011,23780.524800004,0
+NPV.US,D,20190516,000000,11.8734,11.9011,11.819,11.8447,24665.367426301,0
+NPV.US,D,20190517,000000,11.8734,11.9011,11.8734,11.8734,4620.3953823447,0
+NPV.US,D,20190520,000000,11.8912,11.9011,11.8399,11.8734,14696.477586259,0
+NPV.US,D,20190521,000000,11.8359,11.8814,11.8359,11.8814,14117.032072123,0
+NPV.US,D,20190522,000000,11.8814,11.8912,11.8547,11.8734,16587.512684745,0
+NPV.US,D,20190523,000000,11.8645,11.8912,11.8547,11.8734,15407.385433444,0
+NPV.US,D,20190524,000000,11.8912,11.9011,11.8645,11.9011,13324.213078962,0
+NPV.US,D,20190528,000000,11.8814,11.9111,11.8547,11.9111,18945.744689917,0
+NPV.US,D,20190529,000000,11.8922,11.9189,11.8922,11.9071,7569.1966375246,0
+NPV.US,D,20190530,000000,11.9189,11.9278,11.8814,11.9011,10124.622142271,0
+NPV.US,D,20190531,000000,11.9011,11.9011,11.8814,11.9011,45292.81873054,0
+NPV.US,D,20190603,000000,11.9011,11.9189,11.8814,11.9111,31900.851987622,0
+NPV.US,D,20190604,000000,11.9011,11.9011,11.8645,11.8645,44694.159490805,0
+NPV.US,D,20190605,000000,11.8744,11.8962,11.8734,11.8962,3385.6607003918,0
+NPV.US,D,20190606,000000,11.9189,11.9248,11.8834,11.9189,14772.321239941,0
+NPV.US,D,20190607,000000,11.9278,11.9743,11.9111,11.9456,29329.246503424,0
+NPV.US,D,20190610,000000,11.9189,11.9743,11.8912,11.9189,31570.173657567,0
+NPV.US,D,20190611,000000,11.9011,11.9189,11.8814,11.8814,44208.760107236,0
+NPV.US,D,20190612,000000,11.8912,11.9832,11.8912,11.8912,25379.309019633,0
+NPV.US,D,20190613,000000,11.9654,11.9654,11.9189,11.9456,12790.273757036,0
+NPV.US,D,20190614,000000,11.9011,11.9654,11.9011,11.9278,22087.694449808,0
+NPV.US,D,20190617,000000,11.9278,11.9654,11.9278,11.9545,2297.5570822252,0
+NPV.US,D,20190618,000000,11.9377,12.002,11.9278,11.9832,31226.349094205,0
+NPV.US,D,20190619,000000,11.9278,11.9654,11.9278,11.9555,17808.089884677,0
+NPV.US,D,20190620,000000,11.9555,12.002,11.9387,12.002,28856.99335316,0
+NPV.US,D,20190621,000000,11.9921,12.002,11.9456,11.9456,11874.08242055,0
+NPV.US,D,20190624,000000,11.9921,11.9921,11.9555,11.9654,15154.573254502,0
+NPV.US,D,20190625,000000,11.9456,12.0118,11.9456,11.9555,8836.2912783821,0
+NPV.US,D,20190626,000000,11.9861,11.9921,11.9654,11.9832,15738.0637635,0
+NPV.US,D,20190627,000000,12.002,12.0395,11.9822,12.0118,16572.343954008,0
+NPV.US,D,20190628,000000,11.9743,12.0395,11.9654,12.0395,18817.316103013,0
+NPV.US,D,20190701,000000,12.0395,12.0395,11.9931,12.0297,19782.047377857,0
+NPV.US,D,20190702,000000,11.9832,12.0228,11.9832,12.0208,12143.074578943,0
+NPV.US,D,20190703,000000,12.0118,12.0395,12.0089,12.0238,9731.2463918369,0
+NPV.US,D,20190705,000000,12.0208,12.0208,11.9743,11.9921,10007.317291242,0
+NPV.US,D,20190708,000000,12.0118,12.0208,11.9832,12.0118,17925.394735706,0
+NPV.US,D,20190709,000000,12.0128,12.0128,11.9832,11.9832,20259.356771699,0
+NPV.US,D,20190710,000000,11.9921,12.0593,11.9832,12.0495,33433.905040727,0
+NPV.US,D,20190711,000000,12.0495,12.0682,12.0238,12.0682,22608.487538429,0
+NPV.US,D,20190712,000000,12.0782,12.1049,12.0593,12.1049,11538.347846915,0
+NPV.US,D,20190715,000000,12.0821,12.1049,12.0495,12.0782,22106.908175407,0
+NPV.US,D,20190716,000000,12.0782,12.1137,12.0495,12.0593,15908.964796464,0
+NPV.US,D,20190717,000000,12.1049,12.1049,12.0593,12.0593,8446.9605228114,0
+NPV.US,D,20190718,000000,12.0949,12.1226,12.0782,12.1226,13561.856527166,0
+NPV.US,D,20190719,000000,12.1137,12.1226,12.0495,12.1049,27819.452170782,0
+NPV.US,D,20190722,000000,12.09,12.1315,12.087,12.1256,24830.200966971,0
+NPV.US,D,20190723,000000,12.1315,12.1414,12.1049,12.1226,20844.869778129,0
+NPV.US,D,20190724,000000,12.1414,12.1503,12.0949,12.0949,40402.419941085,0
+NPV.US,D,20190725,000000,12.1049,12.1315,12.0949,12.0949,9656.4139868701,0
+NPV.US,D,20190726,000000,12.1315,12.1879,12.1226,12.1879,40458.038620452,0
+NPV.US,D,20190729,000000,12.1691,12.262,12.1503,12.262,28009.566929346,0
+NPV.US,D,20190730,000000,12.262,12.3273,12.262,12.2897,17189.205670627,0
+NPV.US,D,20190731,000000,12.3363,12.364,12.2897,12.364,31754.220923835,0
+NPV.US,D,20190801,000000,12.3737,12.5024,12.3737,12.4569,30392.068903696,0
+NPV.US,D,20190802,000000,12.4934,12.5311,12.4381,12.5311,16613.805151355,0
+NPV.US,D,20190805,000000,12.5598,12.5785,12.5024,12.5123,31583.319890871,0
+NPV.US,D,20190806,000000,12.54,12.7149,12.54,12.5785,30914.884489748,0
+NPV.US,D,20190807,000000,12.6606,12.6606,12.4658,12.54,30637.802341628,0
+NPV.US,D,20190808,000000,12.4291,12.539,12.4291,12.5211,25212.452981532,0
+NPV.US,D,20190809,000000,12.5311,12.54,12.5123,12.54,26579.66124525,0
+NPV.US,D,20190812,000000,12.5963,12.7624,12.5963,12.6517,11197.5570297,0
+NPV.US,D,20190813,000000,12.6141,12.6784,12.6141,12.6606,12962.186038716,0
+NPV.US,D,20190814,000000,12.7249,12.7249,12.6428,12.6517,12978.366018168,0
+NPV.US,D,20190815,000000,12.7149,12.9029,12.6833,12.894,26582.694991397,0
+NPV.US,D,20190816,000000,12.8277,12.8426,12.7624,12.7713,27453.380135673,0
+NPV.US,D,20190819,000000,12.7803,12.7803,12.6606,12.7149,42790.989407729,0
+NPV.US,D,20190820,000000,12.7436,12.9217,12.7436,12.7803,69211.884604604,0
+NPV.US,D,20190821,000000,12.6872,12.795,12.6042,12.623,52184.478728499,0
+NPV.US,D,20190822,000000,12.6546,12.6586,12.5865,12.6042,13303.988104646,0
+NPV.US,D,20190823,000000,12.5498,12.6329,12.5498,12.6329,26333.927807318,0
+NPV.US,D,20190826,000000,12.6418,12.6872,12.6418,12.6606,25175.036779048,0
+NPV.US,D,20190827,000000,12.6606,12.7436,12.6606,12.7436,20752.846144994,0
+NPV.US,D,20190828,000000,12.6695,12.7249,12.6606,12.6872,17576.513928766,0
+NPV.US,D,20190829,000000,12.6418,12.9305,12.6418,12.9029,29811.612140845,0
+NPV.US,D,20190830,000000,12.894,12.9573,12.8653,12.9217,12393.864260455,0
+NPV.US,D,20190903,000000,12.894,12.9394,12.8089,12.8089,52164.253754184,0
+NPV.US,D,20190904,000000,12.8089,12.8563,12.7713,12.8563,21866.230981054,0
+NPV.US,D,20190905,000000,12.7713,12.8,12.7348,12.799,10287.433185509,0
+NPV.US,D,20190906,000000,12.7348,12.7644,12.7348,12.7446,8539.9954046621,0
+NPV.US,D,20190909,000000,12.7536,12.7901,12.6872,12.6872,56689.591757247,0
+NPV.US,D,20190910,000000,12.7219,12.7713,12.6695,12.6872,30912.861992317,0
+NPV.US,D,20190911,000000,12.6695,13.0888,12.6606,12.977,26273.252884372,0
+NPV.US,D,20190912,000000,12.8376,13.0117,12.6962,12.8376,16675.491323017,0
+NPV.US,D,20190913,000000,12.8178,12.8752,12.6794,12.6794,29348.460229023,0
+NPV.US,D,20190916,000000,12.7239,12.8713,12.7239,12.7713,25729.201075289,0
+NPV.US,D,20190917,000000,12.7338,12.7793,12.6774,12.6774,22122.076906144,0
+NPV.US,D,20190918,000000,12.6962,12.7486,12.6774,12.7091,19581.820132134,0
+NPV.US,D,20190919,000000,12.7526,12.7526,12.6962,12.6962,3882.1838198339,0
+NPV.US,D,20190920,000000,12.7614,12.7713,12.6972,12.7139,9611.9190433762,0
+NPV.US,D,20190923,000000,12.7376,12.9573,12.7376,12.8079,24129.405606944,0
+NPV.US,D,20190924,000000,12.7614,12.888,12.7239,12.7526,18106.408255828,0
+NPV.US,D,20190925,000000,12.7713,12.799,12.7091,12.799,1909.2375753703,0
+NPV.US,D,20190926,000000,12.8178,12.8178,12.6774,12.7891,38526.553573335,0
+NPV.US,D,20190927,000000,12.8653,12.9295,12.7891,12.8563,23776.479805142,0
+NPV.US,D,20190930,000000,12.898,12.898,12.8336,12.894,14466.92412778,0
+NPV.US,D,20191001,000000,12.8653,12.977,12.8643,12.894,44019.656597387,0
+NPV.US,D,20191002,000000,12.9394,13.0117,12.9127,12.9859,19263.276786667,0
+NPV.US,D,20191003,000000,13.0492,13.0492,12.9573,12.9671,18637.313831607,0
+NPV.US,D,20191004,000000,13.0314,13.0314,12.9217,12.9394,27272.366615551,0
+NPV.US,D,20191007,000000,12.9721,13.0017,12.9217,12.9217,6595.3641242398,0
+NPV.US,D,20191008,000000,12.977,13.1392,12.9671,12.9671,29104.749288522,0
+NPV.US,D,20191009,000000,12.9671,13.0778,12.9671,13.0166,20608.237578639,0
+NPV.US,D,20191010,000000,13.0117,13.0968,13.0117,13.0888,28453.505115569,0
+NPV.US,D,20191011,000000,13.0808,13.1045,12.9948,12.9948,7694.5914782798,0
+NPV.US,D,20191014,000000,13.0137,13.1244,13.0117,13.0117,14322.315561424,0
+NPV.US,D,20191015,000000,13.0482,13.1244,12.9948,12.9948,21048.130769998,0
+NPV.US,D,20191016,000000,13.0691,13.0738,12.977,12.977,21007.680821367,0
+NPV.US,D,20191017,000000,12.9928,12.9948,12.9671,12.9671,25712.009847121,0
+NPV.US,D,20191018,000000,12.9671,13.0057,12.893,12.893,15684.467581564,0
+NPV.US,D,20191021,000000,12.9394,13.0215,12.8563,12.8563,11828.57622834,0
+NPV.US,D,20191022,000000,12.9394,12.9898,12.9019,12.9019,15879.638583707,0
+NPV.US,D,20191023,000000,13.0195,13.0195,12.8366,12.8366,32663.333519311,0
+NPV.US,D,20191024,000000,12.8366,12.9494,12.8366,12.9394,15656.152617523,0
+NPV.US,D,20191025,000000,12.8643,12.9859,12.8643,12.9859,9360.11811315,0
+NPV.US,D,20191028,000000,12.9107,12.9107,12.8366,12.8366,17331.79173955,0
+NPV.US,D,20191029,000000,12.8534,12.8643,12.8208,12.8643,10790.023797246,0
+NPV.US,D,20191030,000000,12.8267,13.0888,12.8267,12.9394,34314.70267216,0
+NPV.US,D,20191031,000000,12.9494,13.1155,12.9305,13.0314,22895.682173706,0
+NPV.US,D,20191101,000000,13.0968,13.0968,12.9504,13.0788,11807.340005309,0
+NPV.US,D,20191104,000000,13.0314,13.0968,13.0166,13.0788,27462.481374116,0
+NPV.US,D,20191105,000000,13.0404,13.0888,13.0314,13.0888,7375.0368840971,0
+NPV.US,D,20191106,000000,13.0968,13.1342,13.0404,13.1244,31398.261375885,0
+NPV.US,D,20191107,000000,13.1342,13.2015,13.0888,13.2015,50102.317622732,0
+NPV.US,D,20191108,000000,13.329,13.329,13.2242,13.2856,38663.072149964,0
+NPV.US,D,20191111,000000,13.2202,13.3776,13.2202,13.2856,30364.76518837,0
+NPV.US,D,20191112,000000,13.3676,13.7415,13.2756,13.2756,16078.854580714,0
+NPV.US,D,20191113,000000,13.2756,13.51,13.2756,13.5021,46592.273330302,0
+NPV.US,D,20191114,000000,13.52,13.5377,13.3123,13.3123,14617.600186428,0
+NPV.US,D,20191115,000000,13.428,13.4577,13.339,13.4053,26711.1235783,0
+NPV.US,D,20191118,000000,13.4626,13.4724,13.3676,13.3676,22916.918396738,0
+NPV.US,D,20191119,000000,13.3676,13.4527,13.3577,13.3776,7303.2382252776,0
+NPV.US,D,20191120,000000,13.431,13.4724,13.3676,13.3776,20058.118277261,0
+NPV.US,D,20191121,000000,13.3676,13.4527,13.2649,13.3676,47047.335252397,0
+NPV.US,D,20191122,000000,13.3123,13.3874,13.1728,13.1828,36702.260890089,0
+NPV.US,D,20191125,000000,13.3192,13.3864,13.1916,13.2649,23783.558546151,0
+NPV.US,D,20191126,000000,13.4053,13.4427,13.3577,13.4427,13529.496568262,0
+NPV.US,D,20191127,000000,13.4724,13.4923,13.423,13.4923,20590.035101755,0
+NPV.US,D,20191129,000000,13.426,13.51,13.3806,13.51,4329.1557522034,0
+NPV.US,D,20191202,000000,13.51,13.5288,13.3696,13.4043,15228.394410753,0
+NPV.US,D,20191203,000000,13.435,13.4923,13.3943,13.4923,15793.682442866,0
+NPV.US,D,20191204,000000,13.4517,13.5021,13.4427,13.5021,10454.289223611,0
+NPV.US,D,20191205,000000,13.5021,13.5674,13.4427,13.519,72279.001959529,0
+NPV.US,D,20191206,000000,13.4824,13.5288,13.4734,13.5288,11029.689742883,0
+NPV.US,D,20191209,000000,13.5288,13.5674,13.4724,13.5574,24200.193017047,0
+NPV.US,D,20191210,000000,13.5288,13.5951,13.4724,13.5764,39052.402905534,0
+NPV.US,D,20191211,000000,13.5377,13.5764,13.5377,13.5764,9696.8639355008,0
+NPV.US,D,20191212,000000,13.5891,13.7088,13.5318,13.7088,15662.220109817,0
+NPV.US,D,20191213,000000,13.6989,14.8025,13.6989,13.6989,42689.864536152,0
+NPV.US,D,20191216,000000,13.7662,13.8986,13.7285,13.7285,4955.1187072639,0
+NPV.US,D,20191217,000000,13.8383,13.871,13.7375,13.7375,24601.658757207,0
+NPV.US,D,20191218,000000,13.7464,13.7522,13.7088,13.7088,9659.4477330174,0
+NPV.US,D,20191219,000000,13.7285,13.7375,13.6989,13.7187,19522.156457903,0
+NPV.US,D,20191220,000000,13.7464,13.7464,13.5891,13.5891,10974.071063517,0
+NPV.US,D,20191223,000000,13.6415,13.7759,13.6248,13.6248,36686.080910636,0
+NPV.US,D,20191224,000000,13.6248,13.6248,13.6248,13.6248,423.71321190686,0
+NPV.US,D,20191226,000000,13.7512,13.7562,13.5604,13.5792,26457.300150642,0
+NPV.US,D,20191227,000000,13.6248,13.6901,13.6248,13.6415,16016.157160336,0
+NPV.US,D,20191230,000000,13.6288,13.6989,13.6168,13.6901,19772.946139415,0
+NPV.US,D,20191231,000000,13.7759,13.7759,13.6901,13.7285,22941.188365916,0
+NPV.US,D,20200102,000000,13.7285,13.7759,13.5614,13.6041,47265.764975003,0
+NPV.US,D,20200103,000000,13.6515,13.6989,13.5891,13.6989,16678.525069164,0
+NPV.US,D,20200106,000000,13.6702,13.6989,13.6327,13.6989,18697.988754553,0
+NPV.US,D,20200107,000000,13.7088,13.7662,13.6989,13.7662,19988.342115874,0
+NPV.US,D,20200108,000000,13.7662,13.8235,13.7187,13.8235,39161.617766838,0
+NPV.US,D,20200109,000000,13.7759,13.7759,13.7168,13.7375,10658.561464197,0
+NPV.US,D,20200110,000000,13.8423,13.8423,13.6801,13.7759,45963.276629094,0
+NPV.US,D,20200113,000000,13.7642,13.7722,13.7355,13.7722,11123.73587345,0
+NPV.US,D,20200114,000000,13.7662,13.8809,13.7612,13.8046,20189.58061031,0
+NPV.US,D,20200115,000000,13.8046,13.8046,13.7285,13.7464,30612.521123734,0
+NPV.US,D,20200116,000000,13.7759,13.7759,13.7375,13.7375,10459.34546719,0
+NPV.US,D,20200117,000000,13.7662,13.7759,13.7285,13.7375,7295.1482355515,0
+NPV.US,D,20200121,000000,13.7285,13.775,13.6989,13.7662,21120.940677534,0
+NPV.US,D,20200122,000000,13.7632,13.7759,13.7493,13.7493,6141.31345086,0
+NPV.US,D,20200123,000000,13.7464,13.7759,13.7375,13.7732,18443.154078179,0
+NPV.US,D,20200124,000000,13.7732,13.8146,13.7562,13.8146,21391.95533336,0
+NPV.US,D,20200127,000000,13.8333,13.871,13.7939,13.871,18724.281221164,0
+NPV.US,D,20200128,000000,13.7899,13.9353,13.7899,13.8522,16052.562114103,0
+NPV.US,D,20200129,000000,13.865,13.8897,13.7949,13.7949,28194.625444332,0
+NPV.US,D,20200130,000000,13.8809,13.8809,13.8146,13.8423,15768.401224973,0
+NPV.US,D,20200131,000000,13.8522,13.8522,13.8235,13.8235,31377.025152853,0
+NPV.US,D,20200203,000000,13.8522,13.8522,13.8235,13.8423,25930.439569727,0
+NPV.US,D,20200204,000000,13.8235,13.8333,13.7759,13.8333,25771.67352135,0
+NPV.US,D,20200205,000000,13.7949,13.8235,13.7849,13.8235,7337.6206816137,0
+NPV.US,D,20200206,000000,13.8235,13.8333,13.8235,13.8333,10841.59748175,0
+NPV.US,D,20200207,000000,13.861,13.8809,13.8146,13.861,11802.28376173,0
+NPV.US,D,20200210,000000,13.8463,13.8986,13.8245,13.8809,21610.385055965,0
+NPV.US,D,20200211,000000,13.8897,13.8897,13.8235,13.8542,33038.506792861,0
+NPV.US,D,20200212,000000,13.866,13.871,13.8522,13.8522,11371.491808814,0
+NPV.US,D,20200213,000000,13.8453,13.8749,13.8076,13.8285,28555.64123586,0
+NPV.US,D,20200214,000000,13.8245,13.8839,13.8176,13.8176,12784.206264741,0
+NPV.US,D,20200218,000000,13.8552,13.8839,13.8176,13.8353,5861.1975565922,0
+NPV.US,D,20200219,000000,13.8839,13.8839,13.8552,13.865,8007.0673314522,0
+NPV.US,D,20200220,000000,13.9116,13.9303,13.8859,13.9086,50486.592134725,0
+NPV.US,D,20200221,000000,13.947,13.947,13.9016,13.9016,28250.244123699,0
+NPV.US,D,20200224,000000,13.9757,13.9757,13.9303,13.9303,20423.179063654,0
+NPV.US,D,20200225,000000,13.9303,14.0034,13.8839,13.8839,43749.653190277,0
+NPV.US,D,20200226,000000,13.9213,13.9303,13.8749,13.8749,27906.419560338,0
+NPV.US,D,20200227,000000,13.8839,13.8839,13.8265,13.8265,37410.134991126,0
+NPV.US,D,20200228,000000,13.8186,13.8186,13.5812,13.6001,41912.214273727,0
+NPV.US,D,20200302,000000,13.6919,13.8927,13.6355,13.6732,30690.387274848,0
+NPV.US,D,20200303,000000,13.7789,13.8265,13.6782,13.8265,14535.689040451,0
+NPV.US,D,20200304,000000,13.7592,13.861,13.7592,13.8353,14360.743012623,0
+NPV.US,D,20200305,000000,13.8275,13.8275,13.7592,13.7592,20679.024988744,0
+NPV.US,D,20200306,000000,13.7592,13.8265,13.7592,13.7979,11167.219568228,0
+NPV.US,D,20200309,000000,13.7405,13.7405,13.3806,13.4664,50576.593270428,0
+NPV.US,D,20200310,000000,13.4961,13.5624,13.431,13.4467,40053.539134144,0
+NPV.US,D,20200311,000000,13.2401,13.3547,12.7376,12.8227,100665.76465985,0
+NPV.US,D,20200312,000000,12.625,12.6635,11.9318,12.2561,64336.654545885,0
+NPV.US,D,20200313,000000,12.2947,12.2947,12.1602,12.275,32325.576448245,0
+NPV.US,D,20200316,000000,11.82,12.1988,11.82,11.9634,16404.476667191,0
+NPV.US,D,20200317,000000,12.0682,12.1602,11.8022,11.9911,39208.135207763,0
+NPV.US,D,20200318,000000,11.7073,11.7073,10.0401,10.3308,107195.39761757,0
+NPV.US,D,20200319,000000,10.1765,11.1693,10.1637,11.1693,83632.291291458,0
+NPV.US,D,20200320,000000,11.3781,11.9159,11.1871,11.4245,79030.098385996,0
+NPV.US,D,20200323,000000,10.9805,11.2821,9.53375,10.6185,129646.13035634,0
+NPV.US,D,20200324,000000,10.9211,10.9993,10.668,10.7719,100317.89510163,0
+NPV.US,D,20200325,000000,10.7075,11.7172,10.7075,11.5175,60958.072586504,0
+NPV.US,D,20200326,000000,11.5085,12.0949,11.4997,12.087,52094.477592796,0
+NPV.US,D,20200327,000000,11.9911,12.1602,11.8675,12.1226,24376.150293591,0
+NPV.US,D,20200330,000000,12.1602,12.2947,12.0949,12.1049,33030.416803135,0
+NPV.US,D,20200331,000000,12.1503,12.3036,12.0999,12.2176,30151.391709343,0
+NPV.US,D,20200401,000000,12.4064,12.4064,11.8022,11.8112,30216.111627152,0
+NPV.US,D,20200402,000000,11.6786,11.8477,11.6223,11.8477,37386.876270664,0
+NPV.US,D,20200403,000000,11.7073,11.8022,11.6411,11.6411,7645.0402912072,0
+NPV.US,D,20200406,000000,11.6945,11.7647,11.6509,11.7271,26598.87497085,0
+NPV.US,D,20200407,000000,11.7755,11.9338,11.7755,11.9061,12087.455899577,0
+NPV.US,D,20200408,000000,11.9091,12.0395,11.9091,11.9911,4914.6687586332,0
+NPV.US,D,20200409,000000,11.9911,12.3422,11.9911,12.2799,18412.816616707,0
+NPV.US,D,20200413,000000,12.2809,12.3461,12.1049,12.1137,28052.039375409,0
+NPV.US,D,20200414,000000,12.2601,12.3076,12.0425,12.1256,41922.326760885,0
+NPV.US,D,20200415,000000,12.1355,12.1741,12.1355,12.1543,13348.483048139,0
+NPV.US,D,20200416,000000,12.1444,12.1652,12.1444,12.1642,9801.0225532249,0
+NPV.US,D,20200417,000000,12.1939,12.1939,12.0979,12.1642,11049.914717199,0
+NPV.US,D,20200420,000000,12.1424,12.2116,12.1424,12.1741,29609.362397691,0
+NPV.US,D,20200421,000000,12.1177,12.1355,12.085,12.1355,19967.105892843,0
+NPV.US,D,20200422,000000,12.1444,12.1444,12.089,12.089,16318.520526351,0
+NPV.US,D,20200423,000000,12.1444,12.1444,11.9753,11.9753,32432.768812117,0
+NPV.US,D,20200424,000000,12.0425,12.0613,11.8606,11.9565,41139.62025488,0
+NPV.US,D,20200427,000000,11.9268,11.9268,11.5857,11.8092,51606.044463081,0
+NPV.US,D,20200428,000000,11.8606,11.8704,11.7191,11.8675,21401.056571801,0
+NPV.US,D,20200429,000000,11.8892,12.0969,11.8892,11.9753,20570.821376156,0
+NPV.US,D,20200430,000000,11.9368,12.0425,11.9091,11.9664,13110.839599933,0
+NPV.US,D,20200501,000000,12.0228,12.0792,11.9803,12.0613,12631.50770866,0
+NPV.US,D,20200504,000000,12.004,12.1404,11.9664,12.1177,20011.600836336,0
+NPV.US,D,20200505,000000,12.1078,12.2206,12.1078,12.2086,9976.9798297686,0
+NPV.US,D,20200506,000000,12.1543,12.2206,12.0525,12.1839,16687.626307606,0
+NPV.US,D,20200507,000000,12.1939,12.2888,12.1276,12.2888,18546.301447188,0
+NPV.US,D,20200508,000000,12.2116,12.4301,12.2116,12.3937,23667.264943837,0
+NPV.US,D,20200511,000000,12.4767,12.5963,12.1642,12.2186,27294.614087298,0
+NPV.US,D,20200512,000000,12.1642,12.3937,12.1642,12.2789,42935.597974083,0
+NPV.US,D,20200513,000000,12.1939,12.3273,12.1939,12.2086,8867.6399885709,0
+NPV.US,D,20200514,000000,12.1998,12.2086,12.1424,12.1998,17741.347469437,0
+NPV.US,D,20200515,000000,12.2274,12.6438,12.2086,12.2086,19814.40733676,0
+NPV.US,D,20200518,000000,12.2373,12.3817,12.2086,12.2086,19964.072146695,0
+NPV.US,D,20200519,000000,12.2373,12.3243,12.2086,12.2473,16139.52950366,0
+NPV.US,D,20200520,000000,12.2473,12.3917,12.2473,12.3432,15840.199883792,0
+NPV.US,D,20200521,000000,12.4757,12.5518,12.3847,12.4846,12568.810288283,0
+NPV.US,D,20200522,000000,12.448,12.5518,12.3917,12.4569,35784.047056172,0
+NPV.US,D,20200526,000000,12.5231,12.6161,12.5044,12.5953,16778.638692025,0
+NPV.US,D,20200527,000000,12.6102,12.6477,12.5904,12.6002,18059.890814903,0
+NPV.US,D,20200528,000000,12.6002,12.6774,12.5815,12.6102,54135.177501217,0
+NPV.US,D,20200529,000000,12.5904,12.7614,12.5904,12.7614,24152.664327407,0
+NPV.US,D,20200601,000000,12.8563,12.8563,12.7614,12.8188,21382.854094917,0
+NPV.US,D,20200602,000000,12.8217,12.9147,12.8159,12.9147,21577.013848345,0
+NPV.US,D,20200603,000000,12.9247,13.0107,12.9048,12.983,42362.219952243,0
+NPV.US,D,20200604,000000,13.0008,13.0462,12.9147,13.0097,9858.6637300237,0
+NPV.US,D,20200605,000000,13.0462,13.0758,13.0008,13.0462,17172.014442458,0
+NPV.US,D,20200608,000000,13.1025,13.1224,13.0601,13.1175,11390.705534413,0
+NPV.US,D,20200609,000000,13.1501,13.1906,13.1025,13.1906,15256.709374794,0
+NPV.US,D,20200610,000000,13.2776,13.3143,13.1955,13.2292,16977.854689031,0
+NPV.US,D,20200611,000000,13.2202,13.2776,13.1322,13.1788,29136.097998712,0
+NPV.US,D,20200612,000000,13.2846,13.6355,13.2746,13.3686,11868.014928255,0
+NPV.US,D,20200615,000000,13.6455,13.6455,13.3883,13.3883,15980.763455284,0
+NPV.US,D,20200616,000000,13.3973,13.6001,13.3973,13.4547,13908.714836675,0
+NPV.US,D,20200617,000000,13.5714,13.6455,12.7576,13.4597,47051.38024726,0
+NPV.US,D,20200618,000000,13.3587,13.5041,13.3587,13.425,22070.503221639,0
+NPV.US,D,20200619,000000,13.5219,13.5318,13.4447,13.4606,10784.967553668,0
+NPV.US,D,20200622,000000,13.5041,13.5417,13.4646,13.5318,20799.363585919,0
+NPV.US,D,20200623,000000,13.5802,13.6355,13.5318,13.5318,20816.554814087,0
+NPV.US,D,20200624,000000,13.5318,13.5318,13.4941,13.4941,5604.3403827871,0
+NPV.US,D,20200625,000000,13.5219,13.5565,13.511,13.5219,11437.222975338,0
+NPV.US,D,20200626,000000,13.5219,13.6188,13.517,13.517,25512.793850115,0
+NPV.US,D,20200629,000000,13.5219,13.6108,13.4744,13.5417,14948.278516485,0
+NPV.US,D,20200630,000000,13.6188,13.6604,13.5901,13.6455,44581.910883355,0
+NPV.US,D,20200701,000000,13.7702,13.8285,13.6268,13.7602,41859.629340507,0
+NPV.US,D,20200702,000000,13.7315,13.8373,13.7128,13.7128,27643.494894239,0
+NPV.US,D,20200706,000000,13.7602,13.9293,13.7325,13.9243,17654.38007988,0
+NPV.US,D,20200707,000000,13.9373,14.2942,13.9333,14.2942,66803.090163644,0
+NPV.US,D,20200708,000000,14.2211,14.3338,14.2111,14.2299,22354.664110771,0
+NPV.US,D,20200709,000000,14.1924,14.3674,14.1924,14.2842,44480.786011778,0
+NPV.US,D,20200710,000000,14.4277,14.4277,14.2488,14.2488,75921.519833725,0
+NPV.US,D,20200713,000000,14.3338,14.4703,14.2498,14.3822,27708.214812047,0
+NPV.US,D,20200714,000000,14.3693,14.5711,14.1399,14.5424,21907.692178401,0
+NPV.US,D,20200715,000000,14.4277,14.6077,14.4277,14.6077,15341.654266918,0
+NPV.US,D,20200716,000000,14.5977,14.6027,14.5424,14.58,22679.274948532,0
+NPV.US,D,20200717,000000,14.5147,14.6176,14.5147,14.5157,19333.052948055,0
+NPV.US,D,20200720,000000,14.5147,14.6186,14.5147,14.5147,12571.84403443,0
+NPV.US,D,20200721,000000,14.6176,14.6492,14.4563,14.6176,44775.059388066,0
+NPV.US,D,20200722,000000,14.5424,14.6671,14.4179,14.4366,12892.409877328,0
+NPV.US,D,20200723,000000,14.4179,14.4663,14.4179,14.4277,26658.538645081,0
+NPV.US,D,20200724,000000,14.4179,14.5147,14.3506,14.3605,16240.654375237,0
+NPV.US,D,20200727,000000,14.3309,14.6374,14.0243,14.4179,26729.326055184,0
+NPV.US,D,20200728,000000,14.4663,14.5602,14.3605,14.4,5571.9804238825,0
+NPV.US,D,20200729,000000,14.3309,14.5286,14.2814,14.311,27021.57693404,0
+NPV.US,D,20200730,000000,14.2912,14.5948,14.2912,14.3406,12891.398628612,0
+NPV.US,D,20200731,000000,14.3506,14.4366,14.3506,14.4277,6575.1391499245,0
+NPV.US,D,20200803,000000,14.4563,14.4563,14.3605,14.4277,20717.452439942,0
+NPV.US,D,20200804,000000,14.5117,14.5117,14.4633,14.5048,11362.390570371,0
+NPV.US,D,20200805,000000,14.5048,14.6077,14.5048,14.5424,22348.596618476,0
+NPV.US,D,20200806,000000,14.5424,14.5424,14.4277,14.481,11678.911418407,0
+NPV.US,D,20200807,000000,14.4277,14.5424,14.4277,14.4563,28016.645670356,0
+NPV.US,D,20200810,000000,14.485,14.5335,14.4752,14.5058,4754.8914615418,0
+NPV.US,D,20200811,000000,14.5424,14.6077,14.4277,14.485,35153.027857533,0
+NPV.US,D,20200812,000000,14.5247,14.5247,14.4366,14.5147,11901.386135876,0
+NPV.US,D,20200813,000000,14.5889,14.5889,14.5087,14.5325,15476.150346115,0
+NPV.US,D,20200814,000000,14.4801,14.8085,14.4801,14.6818,26965.958254674,0
+NPV.US,D,20200817,000000,14.7293,14.756,14.4703,14.4801,14379.956738223,0
+NPV.US,D,20200818,000000,14.6127,14.7887,14.6127,14.7639,14697.488834974,0
+NPV.US,D,20200819,000000,14.7194,14.8085,14.7105,14.759,18855.743554213,0
+NPV.US,D,20200820,000000,14.7491,14.8085,14.6234,14.7194,35549.437354114,0
+NPV.US,D,20200821,000000,14.757,14.7985,14.5187,14.5187,15211.203182585,0
+NPV.US,D,20200824,000000,14.671,14.6928,14.5929,14.6027,15904.919801601,0
+NPV.US,D,20200825,000000,14.5929,14.759,14.5929,14.6818,11244.074470626,0
+NPV.US,D,20200826,000000,14.6443,14.7293,14.6443,14.6908,23673.332436133,0
+NPV.US,D,20200827,000000,14.7688,14.7808,14.6424,14.6719,14597.375212114,0
+NPV.US,D,20200828,000000,14.6127,14.6621,14.499,14.5938,17488.535290494,0
+NPV.US,D,20200831,000000,14.5286,14.6621,14.5247,14.6424,11070.139691514,0
+NPV.US,D,20200901,000000,14.7491,14.8045,14.4703,14.7105,23976.707050862,0
+NPV.US,D,20200902,000000,14.6531,14.7491,14.5711,14.5977,3053.9711216198,0
+NPV.US,D,20200903,000000,14.6521,14.8085,14.6127,14.6127,21624.542537986,0
+NPV.US,D,20200904,000000,14.6127,14.758,14.5464,14.7293,3370.4919696552,0
+NPV.US,D,20200908,000000,14.7145,14.8075,14.4505,14.4801,10429.008005717,0
+NPV.US,D,20200909,000000,14.6127,14.7788,14.5286,14.6719,16586.501436029,0
+NPV.US,D,20200910,000000,14.7194,14.8085,14.6521,14.7342,14601.420206977,0
+NPV.US,D,20200911,000000,14.7778,14.936,14.759,14.9212,17198.306909069,0
+NPV.US,D,20200914,000000,14.9449,14.9449,14.7521,14.8105,36565.742313461,0
+NPV.US,D,20200915,000000,14.9429,14.9429,14.7323,14.8727,7411.4418378648,0
+NPV.US,D,20200916,000000,14.7915,15.0043,14.6047,14.8302,55014.963883935,0
+NPV.US,D,20200917,000000,14.6938,14.7718,14.6858,14.7422,16591.557679608,0
+NPV.US,D,20200918,000000,14.7768,14.7768,14.6147,14.6244,3682.9678228276,0
+NPV.US,D,20200921,000000,14.6344,14.6938,14.49,14.576,16582.456441165,0
+NPV.US,D,20200922,000000,14.5711,14.5711,14.4713,14.5484,50456.254673251,0
+NPV.US,D,20200923,000000,14.575,14.6838,14.5583,14.6838,30904.77200259,0
+NPV.US,D,20200924,000000,14.6244,14.7491,14.6047,14.6641,38510.373593883,0
+NPV.US,D,20200925,000000,14.6541,14.7036,14.5681,14.6888,18517.986483147,0
+NPV.US,D,20200928,000000,14.6938,14.7224,14.586,14.6641,21965.333355199,0
+NPV.US,D,20200929,000000,14.6641,14.7877,14.6147,14.6147,10682.831433374,0
+NPV.US,D,20200930,000000,14.6254,14.6691,14.5484,14.6047,25423.803963127,0
+NPV.US,D,20201001,000000,14.7422,14.8648,14.6047,14.6938,24349.857826982,0
+NPV.US,D,20201002,000000,14.8015,14.8372,14.4119,14.4713,17834.382351287,0
+NPV.US,D,20201005,000000,14.5484,14.8302,14.5484,14.5671,7852.3462779397,0
+NPV.US,D,20201006,000000,14.7115,14.7915,14.6344,14.6541,19697.102485731,0
+NPV.US,D,20201007,000000,14.6729,14.6838,14.6631,14.6838,9871.8099633286,0
+NPV.US,D,20201008,000000,14.6047,14.6838,14.6047,14.6838,24415.588993506,0
+NPV.US,D,20201009,000000,14.6838,14.7323,14.6127,14.7323,14630.746419733,0
+NPV.US,D,20201012,000000,14.6147,14.7323,14.6147,14.6641,15618.736415038,0
+NPV.US,D,20201013,000000,14.7224,14.7224,14.6641,14.7224,8057.6297672406,0
+NPV.US,D,20201014,000000,14.7036,14.7718,14.6739,14.7521,8752.3576349733,0
+NPV.US,D,20201015,000000,14.6254,14.8015,14.5987,14.7818,20033.848308082,0
+NPV.US,D,20201016,000000,14.7818,14.7818,14.6254,14.6788,13877.366126486,0
+NPV.US,D,20201019,000000,14.6384,14.7521,14.6244,14.6344,16603.692664197,0
+NPV.US,D,20201020,000000,14.6739,14.7036,14.6147,14.6147,28248.221626267,0
+NPV.US,D,20201021,000000,14.6462,14.6739,14.6244,14.6244,6884.5812569496,0
+NPV.US,D,20201022,000000,14.6739,14.6739,14.5573,14.576,18102.363260965,0
+NPV.US,D,20201023,000000,14.6244,14.6244,14.5671,14.5671,7709.7602090163,0
+NPV.US,D,20201026,000000,14.5573,14.5573,14.4613,14.489,23568.162569693,0
+NPV.US,D,20201027,000000,14.499,14.585,14.4801,14.4801,8280.1044847096,0
+NPV.US,D,20201028,000000,14.4603,14.586,14.4208,14.4208,11617.225246744,0
+NPV.US,D,20201029,000000,14.489,14.6641,14.489,14.5671,23197.034291006,0
+NPV.US,D,20201030,000000,14.6414,14.6482,14.5087,14.5384,7307.2832201406,0
+NPV.US,D,20201102,000000,14.6541,14.6938,14.5948,14.6739,20038.904551662,0
+NPV.US,D,20201103,000000,14.6739,14.7511,14.6147,14.6641,28430.246395106,0
+NPV.US,D,20201104,000000,14.7521,14.7521,14.6541,14.6541,14076.582123492,0
+NPV.US,D,20201105,000000,14.6611,14.8687,14.6443,14.8015,54701.476782047,0
+NPV.US,D,20201106,000000,14.8105,14.9449,14.7521,14.7915,36878.218166632,0
+NPV.US,D,20201109,000000,14.7036,14.8974,14.7036,14.8105,6973.5711439372,0
+NPV.US,D,20201110,000000,14.84,14.9459,14.8202,14.8876,5438.4955934011,0
+NPV.US,D,20201111,000000,14.8876,14.9854,14.762,14.9656,15542.892761356,0
+NPV.US,D,20201112,000000,14.8974,14.9854,14.845,14.8974,12293.750637594,0
+NPV.US,D,20201113,000000,14.9756,14.9854,14.8302,14.9024,14535.689040451,0
+NPV.US,D,20201116,000000,14.8589,15.0734,14.8589,14.9854,16036.382134651,0
+NPV.US,D,20201117,000000,14.8974,15.0537,14.8876,14.9606,14978.615977959,0
+NPV.US,D,20201118,000000,14.9558,14.9854,14.9261,14.936,10086.194691072,0
+NPV.US,D,20201119,000000,14.9113,14.9459,14.8382,14.9459,2899.2500681073,0
+NPV.US,D,20201120,000000,14.935,14.9548,14.9024,14.9459,2670.7078583437,0
+NPV.US,D,20201123,000000,14.7718,15.0053,14.7718,14.8747,6808.7376032669,0
+NPV.US,D,20201124,000000,14.9162,15.0537,14.8697,15.0349,13579.047755335,0
+NPV.US,D,20201125,000000,14.9073,15.0349,14.9073,15.025,9124.497162376,0
+NPV.US,D,20201127,000000,15.0438,15.0734,15.0438,15.0635,1696.875345059,0
+NPV.US,D,20201130,000000,15.0932,15.1327,14.7718,15.1327,63721.815326699,0
+NPV.US,D,20201201,000000,15.1604,15.1802,15.0982,15.1417,25158.856799597,0
+NPV.US,D,20201202,000000,15.1604,15.1901,15.1417,15.1417,12182.513278858,0
+NPV.US,D,20201203,000000,15.1704,15.2475,15.112,15.2089,35771.912071582,0
+NPV.US,D,20201204,000000,15.1802,15.2475,15.1516,15.2475,16258.85685212,0
+NPV.US,D,20201207,000000,15.2594,15.4621,15.2188,15.4621,56100.033755954,0
+NPV.US,D,20201208,000000,15.4621,15.5887,15.3562,15.564,12542.517821672,0
+NPV.US,D,20201209,000000,15.3612,15.554,15.3612,15.554,5205.9083887745,0
+NPV.US,D,20201210,000000,15.5788,15.8507,15.5788,15.6777,55183.842419468,0
+NPV.US,D,20201211,000000,15.6777,15.7746,15.6579,15.6777,29544.642479882,0
+NPV.US,D,20201214,000000,15.647,15.6777,15.2871,15.5016,34039.643021471,0
+NPV.US,D,20201215,000000,15.4819,15.6193,15.4819,15.5788,16480.320320874,0
+NPV.US,D,20201216,000000,15.2998,15.6767,15.2998,15.6767,18236.859340162,0
+NPV.US,D,20201217,000000,15.6777,15.6777,15.1704,15.3464,42453.232336663,0
+NPV.US,D,20201218,000000,15.3464,15.4819,15.3167,15.4819,24969.753289747,0
+NPV.US,D,20201221,000000,15.3652,15.6777,15.3562,15.4819,15507.499056304,0
+NPV.US,D,20201222,000000,15.4819,15.6677,15.3167,15.638,23660.186202828,0
+NPV.US,D,20201223,000000,15.6777,15.6777,15.5788,15.6282,9232.7007749632,0
+NPV.US,D,20201224,000000,15.6282,15.6282,15.5788,15.6282,3207.6809264166,0
+NPV.US,D,20201228,000000,15.6282,15.6777,15.5788,15.6628,22707.589912573,0
+NPV.US,D,20201229,000000,15.6777,15.6777,15.5788,15.6579,37222.042729994,0
+NPV.US,D,20201230,000000,15.6282,15.6777,15.5788,15.6183,34938.64312979,0
+NPV.US,D,20201231,000000,15.6777,15.6777,15.4719,15.4819,33186.149105364,0
+NPV.US,D,20210104,000000,15.4819,15.559,15.4819,15.4918,11626.326485187,0
+NPV.US,D,20210105,000000,15.5076,15.5402,15.3652,15.4166,38103.851610144,0
+NPV.US,D,20210106,000000,15.3464,15.5076,15.3464,15.4245,34911.339414464,0
+NPV.US,D,20210107,000000,15.4245,15.4245,15.2376,15.2475,26571.571255524,0
+NPV.US,D,20210108,000000,15.2089,15.3217,15.1901,15.2376,21425.32654098,0
+NPV.US,D,20210111,000000,15.2188,15.3435,15.2188,15.2871,14927.042293453,0
+NPV.US,D,20210112,000000,15.1704,15.2663,15.1604,15.1704,21042.063277703,0
+NPV.US,D,20210113,000000,15.1229,15.3652,15.1229,15.3068,7897.8524701492,0
+NPV.US,D,20210114,000000,15.2574,15.4631,15.1407,15.1604,44550.562173165,0
+NPV.US,D,20210115,000000,15.0922,15.1704,15.0339,15.1317,28093.500572755,0
+NPV.US,D,20210119,000000,15.0922,15.1901,15.0339,15.1407,24075.809425007,0
+NPV.US,D,20210120,000000,15.2089,15.375,15.1407,15.2475,35709.214651206,0
+NPV.US,D,20210121,000000,15.3038,15.3849,15.2841,15.3464,23794.682282025,0
+NPV.US,D,20210122,000000,15.3068,15.3949,15.3068,15.3365,9494.6141923472,0
+NPV.US,D,20210125,000000,15.3187,15.3652,15.297,15.3167,10314.736900835,0
+NPV.US,D,20210126,000000,15.3068,15.4433,15.2673,15.2771,21712.521176257,0
+NPV.US,D,20210127,000000,15.3849,15.4047,15.292,15.3652,5081.524796735,0
+NPV.US,D,20210128,000000,15.4442,15.5698,15.2425,15.5698,31745.119685395,0
+NPV.US,D,20210129,000000,15.5718,15.5896,15.4146,15.5214,26095.273110397,0
+NPV.US,D,20210201,000000,15.6193,15.6193,15.4245,15.4245,36612.259754386,0
+NPV.US,D,20210202,000000,15.3949,15.6292,15.3949,15.4442,23564.117574829,0
+NPV.US,D,20210203,000000,15.4146,15.5214,15.3849,15.4344,12825.667462088,0
+NPV.US,D,20210204,000000,15.4047,15.5214,15.297,15.4829,29840.938353602,0
+NPV.US,D,20210205,000000,15.5026,15.5798,15.4631,15.5798,13853.096157308,0
+NPV.US,D,20210208,000000,15.5313,15.644,15.5313,15.5798,31332.530209361,0
+NPV.US,D,20210209,000000,15.5798,15.6767,15.5798,15.5847,8025.2698083361,0
+NPV.US,D,20210210,000000,15.6045,15.6787,15.5867,15.6342,5171.5259324383,0
+NPV.US,D,20210211,000000,15.5214,15.7271,15.5214,15.6875,15862.44735554,0
+NPV.US,D,20210212,000000,15.6875,15.7766,15.5798,15.5896,15828.064899204,0
+NPV.US,D,20210216,000000,15.6589,15.6727,15.5698,15.5995,15853.346117097,0
+NPV.US,D,20210217,000000,15.5698,15.7538,15.5411,15.6787,13395.000489065,0
+NPV.US,D,20210218,000000,15.639,15.6787,15.4729,15.4729,10163.04959347,0
+NPV.US,D,20210219,000000,15.5698,15.6875,15.56,15.6787,7389.1943661179,0
+NPV.US,D,20210222,000000,15.6292,15.7172,15.4047,15.5116,7113.1234667132,0
+NPV.US,D,20210223,000000,15.4829,15.5798,15.3849,15.4966,48812.975510128,0
+NPV.US,D,20210224,000000,15.3849,15.4631,15.3849,15.4047,29582.058682365,0
+NPV.US,D,20210225,000000,15.4829,15.4829,15.0428,15.1407,63414.395717105,0
+NPV.US,D,20210226,000000,15.1407,15.2761,15.0527,15.2376,19384.62663256,0
+NPV.US,D,20210301,000000,15.4344,15.6183,15.2376,15.4344,16619.872643649,0
+NPV.US,D,20210302,000000,15.3562,15.4631,15.3395,15.3395,7888.7512317074,0
+NPV.US,D,20210303,000000,15.375,15.4442,15.2771,15.4245,10012.37353482,0
+NPV.US,D,20210304,000000,15.3464,15.3652,15.3365,15.3652,582.47926028245,0
+NPV.US,D,20210305,000000,15.4442,15.4442,15.2771,15.3513,10286.421936794,0
+NPV.US,D,20210308,000000,15.4047,15.4136,15.3365,15.3849,6533.677952578,0
+NPV.US,D,20210309,000000,15.4284,15.4442,15.4097,15.4442,17977.979668926,0
+NPV.US,D,20210310,000000,15.4442,15.5411,15.3652,15.5411,10673.730194932,0
+NPV.US,D,20210311,000000,15.5363,15.639,15.5363,15.6193,23929.178361222,0
+NPV.US,D,20210312,000000,15.6787,15.6787,15.5411,15.6787,14907.828567854,0
+NPV.US,D,20210315,000000,15.639,15.6787,15.639,15.6787,7106.0447257028,0
+NPV.US,D,20210316,000000,15.6589,15.6787,15.56,15.5847,10904.294902128,0
+NPV.US,D,20210317,000000,15.5698,15.6055,15.5313,15.561,4397.9206648756,0
+NPV.US,D,20210318,000000,15.5313,15.6787,15.5313,15.6787,14427.485427865,0
+NPV.US,D,20210319,000000,15.6609,15.9278,15.639,15.9219,9381.3543361811,0
+NPV.US,D,20210322,000000,15.8725,15.9417,15.8725,15.8735,9192.2508263325,0
+NPV.US,D,20210323,000000,15.9219,16.2344,15.7864,16.001,22323.315400581,0
+NPV.US,D,20210324,000000,15.7923,16.0198,15.7271,15.9812,19950.925913391,0
+NPV.US,D,20210325,000000,15.8635,15.9812,15.639,15.8725,20895.432213918,0
+NPV.US,D,20210326,000000,15.8725,15.8745,15.6292,15.8507,9019.3272959362,0
+NPV.US,D,20210329,000000,15.8823,15.8823,15.6292,15.6787,8962.6973678531,0
+NPV.US,D,20210330,000000,15.7568,15.8725,15.6974,15.7914,6893.6824953915,0
+NPV.US,D,20210331,000000,15.7568,15.9694,15.7271,15.9219,13924.894816127,0
+NPV.US,D,20210401,000000,16.0099,16.0099,15.6875,15.6974,29021.826893831,0
+NPV.US,D,20210405,000000,15.7271,15.9882,15.6589,15.7172,10667.662702638,0
+NPV.US,D,20210406,000000,15.7369,15.9911,15.7369,15.9565,12858.027420991,0
+NPV.US,D,20210407,000000,15.8725,15.9022,15.7369,15.8339,7391.2168635494,0
+NPV.US,D,20210408,000000,15.8003,15.8962,15.6974,15.8507,5151.3009581229,0
+NPV.US,D,20210409,000000,15.8053,16.0198,15.7746,15.912,15915.032288759,0
+NPV.US,D,20210412,000000,16.0049,16.0198,15.7864,16.0099,9251.9145005628,0
+NPV.US,D,20210413,000000,16.0198,16.0297,15.8339,16.0297,15111.089559724,0
+NPV.US,D,20210414,000000,15.9911,16.089,15.9911,16.089,11021.599753157,0
+NPV.US,D,20210415,000000,16.089,16.3333,15.9812,16.2354,38580.14975527,0
+NPV.US,D,20210416,000000,16.1276,16.1563,16.0693,16.1177,46503.283443314,0
+NPV.US,D,20210419,000000,16.0693,16.2651,16.0267,16.1088,37640.699698323,0
+NPV.US,D,20210420,000000,16.1662,16.1662,16.0416,16.0693,48438.813485294,0
+NPV.US,D,20210421,000000,16.0643,16.2651,16.0494,16.2156,22751.073607352,0
+NPV.US,D,20210422,000000,16.2651,16.5093,15.7558,16.1958,38474.97988883,0
+NPV.US,D,20210423,000000,16.2156,16.363,16.1177,16.1563,15648.062627796,0
+NPV.US,D,20210426,000000,16.176,16.3333,16.0791,16.2651,33665.480996637,0
+NPV.US,D,20210427,000000,16.2354,16.3145,16.176,16.2849,32123.326705091,0
+NPV.US,D,20210428,000000,16.2651,16.2849,16.2156,16.2749,24950.539564148,0
+NPV.US,D,20210429,000000,16.2651,16.2849,16.1662,16.2651,35154.039106248,0
+NPV.US,D,20210430,000000,16.2651,16.2651,16.1305,16.2651,7835.1550497716,0
+NPV.US,D,20210503,000000,16.2849,16.363,16.2255,16.353,28615.304910091,0
+NPV.US,D,20210504,000000,16.3333,16.4123,16.2156,16.2947,40949.505496315,0
+NPV.US,D,20210505,000000,16.2947,16.3431,16.2849,16.3431,9115.3959239341,0
+NPV.US,D,20210506,000000,16.3145,16.6378,16.2849,16.3046,46702.49944032,0
+NPV.US,D,20210507,000000,16.3145,16.3728,15.6282,16.353,34493.693694851,0
+NPV.US,D,20210510,000000,16.353,16.353,16.1958,16.2849,25726.167329142,0
+NPV.US,D,20210511,000000,16.2552,16.2849,16.2354,16.2749,4734.6664872265,0
+NPV.US,D,20210512,000000,16.2849,16.2849,16.176,16.1958,6064.4585484616,0
+NPV.US,D,20210513,000000,16.1563,16.1563,15.8527,15.9417,26197.40923069,0
+NPV.US,D,20210514,000000,15.9417,16.1563,15.9219,15.9219,5665.0153057332,0
+NPV.US,D,20210517,000000,15.9219,15.9714,15.8675,15.9318,11187.444542543,0
+NPV.US,D,20210518,000000,15.8823,15.8922,15.6865,15.8922,33513.793689272,0
+NPV.US,D,20210519,000000,15.8823,15.912,15.7943,15.912,21827.803529855,0
+NPV.US,D,20210520,000000,15.912,15.9614,15.8428,15.8428,21171.503113322,0
+NPV.US,D,20210521,000000,15.912,15.9367,15.7261,15.7311,12814.543726214,0
+NPV.US,D,20210524,000000,15.7756,15.8101,15.6865,15.8043,21588.137584218,0
+NPV.US,D,20210525,000000,15.8043,15.8043,15.7558,15.7943,7458.9705275059,0
+NPV.US,D,20210526,000000,15.8121,15.8121,15.7122,15.7756,8571.3441148509,0
+NPV.US,D,20210527,000000,15.8141,15.8428,15.7261,15.7854,7667.2877629541,0
+NPV.US,D,20210528,000000,15.7943,15.8043,15.7756,15.8043,13744.892544721,0
+NPV.US,D,20210601,000000,15.8725,15.8725,15.7617,15.8043,20052.050784966,0
+NPV.US,D,20210602,000000,15.8043,15.8725,15.7261,15.8043,12422.179224496,0
+NPV.US,D,20210603,000000,15.8329,15.8329,15.736,15.7943,13286.796876478,0
+NPV.US,D,20210604,000000,15.8487,15.8715,15.7756,15.8141,4932.871235517,0
+NPV.US,D,20210607,000000,15.823,15.8428,15.8141,15.8428,12034.870966357,0
+NPV.US,D,20210608,000000,15.8428,15.8725,15.823,15.8329,14968.5034908,0
+NPV.US,D,20210609,000000,15.8725,15.8725,15.8329,15.8329,10833.507492025,0
+NPV.US,D,20210610,000000,15.8478,15.8725,15.8329,15.8329,11451.380457358,0
+NPV.US,D,20210611,000000,15.8725,15.8725,15.8329,15.8329,4133.9847500602,0
+NPV.US,D,20210614,000000,15.8725,15.8725,15.7261,15.736,14066.469636335,0
+NPV.US,D,20210615,000000,15.8329,16.0693,15.7746,15.9714,21788.36482994,0
+NPV.US,D,20210616,000000,15.8922,16.0297,15.7162,15.7854,25394.477750371,0
+NPV.US,D,20210617,000000,15.7854,15.8625,15.7459,15.8043,24883.797148906,0
+NPV.US,D,20210618,000000,15.7261,15.7656,15.6964,15.7459,11537.336598199,0
+NPV.US,D,20210621,000000,15.7943,15.912,15.7726,15.823,12571.84403443,0
+NPV.US,D,20210622,000000,15.8725,15.9219,15.8329,15.9219,9594.7278152082,0
+NPV.US,D,20210623,000000,15.8823,15.9219,15.8823,15.9219,8477.2979842844,0
+NPV.US,D,20210624,000000,16.0376,16.0594,15.8625,16.0594,2194.4097132169,0
+NPV.US,D,20210625,000000,16.0099,16.0989,15.9614,16.0989,27609.112437902,0
+NPV.US,D,20210628,000000,16.089,16.1068,15.9714,16.0198,7496.3867299893,0
+NPV.US,D,20210629,000000,16.1563,16.2452,16.1177,16.1958,27167.196749111,0
+NPV.US,D,20210630,000000,16.1543,16.363,16.1543,16.2057,9404.6130566438,0
+NPV.US,D,20210701,000000,16.3431,16.362,16.1889,16.2651,10579.684064367,0
+NPV.US,D,20210702,000000,16.2017,16.2651,16.1276,16.2651,7568.1853888088,0
+NPV.US,D,20210706,000000,16.2552,16.2651,16.2482,16.2651,8210.3283233216,0
+NPV.US,D,20210707,000000,16.2631,16.2651,16.176,16.176,8982.9223421685,0
+NPV.US,D,20210708,000000,16.176,16.3145,16.0999,16.3145,23508.498895462,0
+NPV.US,D,20210709,000000,16.3145,16.363,16.2749,16.353,25602.794985818,0
+NPV.US,D,20210712,000000,16.2947,16.3194,16.2354,16.3145,30721.735985037,0
+NPV.US,D,20210713,000000,16.2947,16.4025,16.2651,16.2749,15348.733007929,0
+NPV.US,D,20210714,000000,16.3046,16.3421,16.2452,16.3333,17436.96160599,0
+NPV.US,D,20210715,000000,16.3431,16.4707,16.2651,16.4707,19251.141802078,0
+NPV.US,D,20210716,000000,16.4905,16.4905,16.363,16.363,19072.150779387,0
+NPV.US,D,20210719,000000,16.3669,16.3827,16.2552,16.3827,6090.7510150715,0
+NPV.US,D,20210720,000000,16.353,16.3827,16.3441,16.3827,7186.9446229642,0
+NPV.US,D,20210721,000000,16.3827,16.538,16.3827,16.4223,7961.5611392427,0
+NPV.US,D,20210722,000000,16.3728,16.5498,16.3728,16.5498,1786.8764807623,0
+NPV.US,D,20210723,000000,16.4707,16.629,16.4707,16.629,3519.1455308732,0
+NPV.US,D,20210726,000000,16.6191,16.629,16.2156,16.4608,40032.302911114,0
+NPV.US,D,20210727,000000,16.5449,16.5449,16.4608,16.4807,12827.689959519,0
+NPV.US,D,20210728,000000,16.4608,16.629,16.4608,16.5301,13495.114111926,0
+NPV.US,D,20210729,000000,16.5301,16.5301,16.4608,16.5301,5680.1840364697,0
+NPV.US,D,20210730,000000,16.4657,16.5103,16.4025,16.4608,5141.1884709653,0
+NPV.US,D,20210802,000000,16.4608,16.6775,16.4322,16.6775,10713.168894848,0
+NPV.US,D,20210803,000000,16.4807,16.6408,16.2749,16.2749,20476.77524559,0
+NPV.US,D,20210804,000000,16.2947,16.4015,16.2947,16.353,2632.2804071445,0
+NPV.US,D,20210805,000000,16.4302,16.442,16.2156,16.2156,7181.8883793854,0
+NPV.US,D,20210806,000000,16.3154,16.3154,16.2947,16.3046,7568.1853888088,0
+NPV.US,D,20210809,000000,16.3145,16.4608,16.1662,16.4608,14855.243634634,0
+NPV.US,D,20210810,000000,16.3946,16.4608,16.3728,16.4608,3862.9700942344,0
+NPV.US,D,20210811,000000,16.4608,16.6972,16.2849,16.6775,26702.022339857,0
+NPV.US,D,20210812,000000,16.5301,16.5301,16.3827,16.4322,6772.3326494993,0
+NPV.US,D,20210813,000000,16.3728,17.6217,16.3728,16.4608,14709.623819563,0
+NPV.US,D,20210816,000000,16.4123,16.4707,16.2265,16.3333,8126.3946799128,0
+NPV.US,D,20210817,000000,16.4055,16.6675,16.4055,16.6675,46035.075287913,0
+NPV.US,D,20210818,000000,16.5993,16.8841,16.5914,16.8841,79090.773308942,0
+NPV.US,D,20210819,000000,16.7565,16.7714,16.4925,16.5597,26423.928943021,0
+NPV.US,D,20210820,000000,16.5004,16.8643,16.5004,16.8446,4020.7248938942,0
+NPV.US,D,20210823,000000,16.7654,16.8673,16.5914,16.8613,8278.081987278,0
+NPV.US,D,20210824,000000,16.7367,16.9336,16.7367,16.9336,10427.996757001,0
+NPV.US,D,20210825,000000,17.0779,17.0779,16.8366,16.9434,8864.6062424236,0
+NPV.US,D,20210826,000000,16.9919,16.9919,16.5993,16.6091,6067.4922946089,0
+NPV.US,D,20210827,000000,16.7268,17.5724,16.7268,17.0314,16492.455305463,0
+NPV.US,D,20210830,000000,16.9137,17.2776,16.9137,17.1788,6727.8377060055,0
+NPV.US,D,20210831,000000,17.1591,17.1985,17.1491,17.1886,6910.8737235595,0
+NPV.US,D,20210901,000000,17.248,17.248,17.1551,17.1688,16013.123414188,0
+NPV.US,D,20210902,000000,17.2075,17.2371,17.1095,17.1571,19861.936026402,0
+NPV.US,D,20210903,000000,17.1688,17.248,16.9137,16.9137,28031.814401093,0
+NPV.US,D,20210907,000000,17.0611,17.1581,16.6972,16.6972,8041.4497877883,0
+NPV.US,D,20210908,000000,16.8149,17.1985,16.8149,17.071,14752.096265625,0
+NPV.US,D,20210909,000000,16.9533,16.9533,16.7071,16.7268,10649.460225754,0
+NPV.US,D,20210910,000000,17.1521,17.1521,16.5399,16.5548,23755.24358211,0
+NPV.US,D,20210913,000000,16.5399,16.7752,16.5399,16.7752,19685.978749858,0
+NPV.US,D,20210914,000000,16.6191,16.6191,16.363,16.4807,17653.368831164,0
+NPV.US,D,20210915,000000,16.3728,16.7268,16.3728,16.5439,4945.0062201062,0
+NPV.US,D,20210916,000000,16.451,16.451,16.0584,16.176,48038.35899385,0
+NPV.US,D,20210917,000000,16.0683,16.3926,16.0683,16.363,12257.345683826,0
+NPV.US,D,20210920,000000,16.4025,16.4123,16.363,16.4123,3227.905900732,0
+NPV.US,D,20210921,000000,16.3431,16.3471,16.3046,16.3046,3031.7236498729,0
+NPV.US,D,20210922,000000,16.3145,16.3431,16.3046,16.3046,17957.754694611,0
+NPV.US,D,20210923,000000,16.3827,16.3827,16.1662,16.2067,12815.55497493,0
+NPV.US,D,20210924,000000,16.1563,16.3827,15.9012,16.1859,37521.372349861,0
+NPV.US,D,20210927,000000,16.3056,16.3056,15.9496,16.0683,10759.686335774,0
+NPV.US,D,20210928,000000,16.0188,16.2452,15.8912,15.9506,3963.0837170954,0
+NPV.US,D,20210929,000000,15.9209,16.4608,15.9209,16.0188,9961.8110990321,0
+NPV.US,D,20210930,000000,16.2077,16.4717,16.1088,16.353,13752.982534447,0
+NPV.US,D,20211001,000000,16.4322,16.7071,16.2651,16.442,16189.080690732,0
+NPV.US,D,20211004,000000,16.2749,16.2749,16.0089,16.0089,10281.365693215,0
+NPV.US,D,20211005,000000,16.176,16.5399,16.1276,16.3145,10339.006870014,0
+NPV.US,D,20211006,000000,16.2255,16.441,16.0781,16.2888,2674.7528532068,0
+NPV.US,D,20211007,000000,16.2156,16.2156,15.9941,16.1958,10873.957440655,0
+NPV.US,D,20211008,000000,16.2156,16.4608,16.2156,16.3244,4652.7553412492,0
+NPV.US,D,20211011,000000,16.6972,16.6972,16.1533,16.4104,1433.9506789592,0
+NPV.US,D,20211012,000000,16.1958,16.2156,16.1493,16.1662,5700.409010785,0
+NPV.US,D,20211013,000000,16.1958,16.2661,16.1276,16.1662,18965.969664231,0
+NPV.US,D,20211014,000000,16.2057,16.2156,16.1078,16.1276,10346.085611023,0
+NPV.US,D,20211015,000000,16.0781,16.438,16.0781,16.1315,3962.0724683796,0
+NPV.US,D,20211018,000000,16.1276,16.1276,16.0277,16.093,5523.4404855256,0
+NPV.US,D,20211019,000000,16.1563,16.1563,15.906,15.9199,17801.011143667,0
+NPV.US,D,20211020,000000,15.8705,15.9377,15.8705,15.8903,7651.1077835018,0
+NPV.US,D,20211021,000000,15.9545,16.0781,15.7726,15.7726,13756.016280595,0
+NPV.US,D,20211022,000000,15.7726,15.7726,15.6143,15.6242,22461.856474642,0
+NPV.US,D,20211025,000000,15.554,15.6342,15.4215,15.5253,16343.801744245,0
+NPV.US,D,20211026,000000,15.4571,15.4868,15.4176,15.4374,22981.638314547,0
+NPV.US,D,20211027,000000,15.3968,15.5253,15.3919,15.4571,7160.6521563543,0
+NPV.US,D,20211028,000000,15.5353,15.6045,15.4739,15.4966,14408.271702265,0
+NPV.US,D,20211029,000000,15.5214,15.7528,15.4769,15.5066,26456.288901927,0
+NPV.US,D,20211101,000000,15.6638,15.7528,15.4205,15.6638,13542.642801567,0
+NPV.US,D,20211102,000000,15.555,15.7212,15.555,15.7212,8838.3137758136,0
+NPV.US,D,20211103,000000,15.6292,15.6667,15.5165,15.565,9699.8976816481,0
+NPV.US,D,20211104,000000,15.5016,15.6737,15.5016,15.5155,15177.831974965,0
+NPV.US,D,20211105,000000,15.6737,15.7231,15.6292,15.6934,9955.7436067374,0
+NPV.US,D,20211108,000000,15.5946,15.7231,15.5946,15.6865,9053.7097522722,0
+NPV.US,D,20211109,000000,15.7231,15.7231,15.5066,15.7231,7870.5487548235,0
+NPV.US,D,20211110,000000,15.5698,15.8705,15.4769,15.8606,17459.209077737,0
+NPV.US,D,20211111,000000,15.7479,15.9199,15.6539,15.7034,11785.092533562,0
+NPV.US,D,20211112,000000,15.7627,15.8705,15.6687,15.6737,6755.1414213312,0
+NPV.US,D,20211115,000000,15.7331,15.7627,15.5253,15.5847,8535.950409799,0
+NPV.US,D,20211116,000000,15.468,15.6737,15.468,15.5253,9984.0585707789,0
+NPV.US,D,20211117,000000,15.5253,15.6539,15.5155,15.6539,4548.5967235251,0
+NPV.US,D,20211118,000000,15.6143,15.6638,15.5708,15.5708,9061.7997419984,0
+NPV.US,D,20211119,000000,15.4868,15.6737,15.4868,15.565,15399.295443717,0
+NPV.US,D,20211122,000000,15.5253,15.6737,15.5253,15.6638,15186.933213406,0
+NPV.US,D,20211123,000000,15.6539,15.6638,15.5383,15.5383,5416.2481216542,0
+NPV.US,D,20211124,000000,15.644,15.6539,15.5096,15.644,4672.9803155646,0
+NPV.US,D,20211126,000000,15.6114,15.821,15.6114,15.7726,19041.813317915,0
+NPV.US,D,20211129,000000,15.8507,16.1365,15.5698,16.1276,14262.651887194,0
+NPV.US,D,20211130,000000,15.7627,16.5607,15.6579,16.5607,40612.759673964,0
+NPV.US,D,20211201,000000,16.6299,16.6299,16.4253,16.5311,23017.032019598,0
+NPV.US,D,20211202,000000,16.452,16.5014,16.0356,16.5014,16078.854580714,0
+NPV.US,D,20211203,000000,16.4133,16.8069,16.4133,16.6596,15004.908444567,0
+NPV.US,D,20211206,000000,16.6003,16.6596,16.3145,16.3936,31431.632583506,0
+NPV.US,D,20211207,000000,16.438,16.443,16.2849,16.3936,16931.337248107,0
+NPV.US,D,20211208,000000,16.5112,16.6101,16.5014,16.6003,17708.987510532,0
+NPV.US,D,20211209,000000,16.5805,16.5805,16.2849,16.2947,13857.141152171,0
+NPV.US,D,20211210,000000,16.3441,16.5112,16.2849,16.2849,9517.8729128098,0
+NPV.US,D,20211213,000000,16.4944,16.4944,16.4045,16.4055,2594.8642046611,0
+NPV.US,D,20211214,000000,16.4035,16.4035,16.3244,16.3293,15070.639611093,0
+NPV.US,D,20211215,000000,16.3145,16.6101,16.3145,16.6101,11156.095832354,0
+NPV.US,D,20211216,000000,16.6003,16.6003,16.5805,16.5805,3662.7428485122,0
+NPV.US,D,20211217,000000,16.5014,16.6101,16.4934,16.6003,4588.0354234401,0
+NPV.US,D,20211220,000000,16.4233,16.4332,16.3659,16.4233,7039.3023104621,0
+NPV.US,D,20211221,000000,16.443,16.6101,16.2651,16.6101,14460.856635485,0
+NPV.US,D,20211222,000000,16.5014,17.1619,16.5014,17.1521,24573.343793166,0
+NPV.US,D,20211223,000000,16.9948,17.069,16.4618,16.4618,14345.574281887,0
+NPV.US,D,20211227,000000,16.443,16.7041,16.443,16.4915,1988.1149752002,0
+NPV.US,D,20211228,000000,16.5706,16.9443,16.5112,16.6101,3059.0273651986,0
+NPV.US,D,20211229,000000,16.6101,16.7486,16.536,16.6596,4010.6124067365,0
+NPV.US,D,20211230,000000,16.6645,16.9157,16.4618,16.6794,8254.8232668154,0
+NPV.US,D,20211231,000000,16.6498,16.9256,16.5409,16.7772,11278.456926962,0
+NPV.US,D,20220103,000000,16.7674,16.7674,16.4717,16.5607,16762.458712573,0
+NPV.US,D,20220104,000000,16.4885,16.536,16.1276,16.2651,17390.444165064,0
+NPV.US,D,20220105,000000,16.4618,16.4618,16.1177,16.1909,12322.065601634,0
+NPV.US,D,20220106,000000,16.0771,16.1662,15.8033,15.8033,27888.217083453,0
+NPV.US,D,20220107,000000,15.8705,16.0326,15.7726,15.821,13362.640530161,0
+NPV.US,D,20220110,000000,15.7923,15.821,15.7726,15.7726,16940.438486548,0
+NPV.US,D,20220111,000000,15.7627,15.8121,15.6539,15.7429,11783.070036131,0
+NPV.US,D,20220112,000000,15.7409,15.7409,15.6539,15.6638,9249.8920031313,0
+NPV.US,D,20220113,000000,15.5946,15.6737,15.5847,15.6539,4344.32448294,0
+NPV.US,D,20220114,000000,15.5946,15.6737,15.3078,15.3177,35584.831059166,0
+NPV.US,D,20220118,000000,15.2781,15.3182,15.0408,15.0408,42637.279602932,0
+NPV.US,D,20220119,000000,15.0413,15.1297,14.8727,14.8727,34987.183068146,0
+NPV.US,D,20220120,000000,14.8727,15.1358,14.8332,14.843,19906.430969896,0
+NPV.US,D,20220121,000000,14.843,14.971,14.8134,14.8826,25896.05711339,0
+NPV.US,D,20220124,000000,14.7441,14.8629,14.586,14.8629,16695.716297333,0
+NPV.US,D,20220125,000000,14.9094,14.9616,14.7145,14.7786,24497.500139483,0
+NPV.US,D,20220126,000000,14.8332,14.9616,14.6354,14.6651,11606.101510871,0
+NPV.US,D,20220127,000000,14.6651,14.7535,14.6551,14.6651,24049.516958399,0
+NPV.US,D,20220128,000000,14.6453,14.6551,14.5958,14.6057,8770.5601118572,0
+NPV.US,D,20220131,000000,14.586,14.6395,14.3924,14.497,51295.591107339,0
+NPV.US,D,20220201,000000,14.6156,14.6749,14.5365,14.6551,17931.462228001,0
+NPV.US,D,20220202,000000,14.6453,14.8134,14.6453,14.7738,19515.077716894,0
+NPV.US,D,20220203,000000,14.7654,14.8332,14.6325,14.6651,8504.6016996101,0
+NPV.US,D,20220204,000000,14.7342,14.7441,14.5193,14.5563,15079.740849536,0
+NPV.US,D,20220207,000000,14.4885,14.6354,14.4771,14.5068,21411.16905896,0
+NPV.US,D,20220208,000000,14.4376,14.5365,14.4079,14.4673,17728.201236131,0
+NPV.US,D,20220209,000000,14.4573,14.576,14.4376,14.4475,19029.678333324,0
+NPV.US,D,20220210,000000,14.4376,14.4376,14.3189,14.3387,21860.16348876,0
+NPV.US,D,20220211,000000,14.3387,14.3387,14.2002,14.2002,54956.31145842,0
+NPV.US,D,20220214,000000,14.0914,14.3685,13.8245,13.8245,52334.143538434,0
+NPV.US,D,20220215,000000,13.8673,13.8739,13.7552,13.7552,34084.137964965,0
+NPV.US,D,20220216,000000,13.7949,13.8839,13.7602,13.864,29514.30501841,0
+NPV.US,D,20220217,000000,13.8839,13.963,13.7355,13.963,29650.823595038,0
+NPV.US,D,20220218,000000,13.8937,13.9827,13.8937,13.9827,8753.3688836891,0
+NPV.US,D,20220222,000000,13.963,13.9728,13.6365,13.6662,75414.884227126,0
+NPV.US,D,20220223,000000,13.7668,13.7668,13.6268,13.6959,47201.045057194,0
+NPV.US,D,20220224,000000,13.6465,13.7455,13.5674,13.7355,37595.193506112,0
+NPV.US,D,20220225,000000,13.8343,13.8542,13.6861,13.8443,22227.246772584,0
+NPV.US,D,20220228,000000,13.7635,13.8739,13.7635,13.8443,20894.420965202,0
+NPV.US,D,20220301,000000,13.9432,14.0817,13.9108,13.9728,25750.43729832,0
+NPV.US,D,20220302,000000,13.9577,14.0321,13.953,14.0024,20515.202696788,0
+NPV.US,D,20220303,000000,14.0321,14.0817,13.9636,14.0124,12411.055488623,0
+NPV.US,D,20220304,000000,14.0717,14.3387,13.953,14.0618,21659.936243038,0
+NPV.US,D,20220307,000000,13.9983,14.3007,13.8542,13.9827,25484.478886073,0
+NPV.US,D,20220308,000000,14.1103,14.2738,13.9036,14.0321,12019.702235621,0
+NPV.US,D,20220309,000000,14.052,14.0817,13.953,13.963,10413.83927498,0
+NPV.US,D,20220310,000000,13.9432,14.0419,13.9432,13.9827,6641.8815651652,0
+NPV.US,D,20220311,000000,13.953,14.0321,13.9136,13.9136,14501.306584115,0
+NPV.US,D,20220314,000000,13.864,13.864,13.5377,13.5377,12083.410904714,0
+NPV.US,D,20220315,000000,13.6268,13.6268,13.3937,13.5971,36277.536429467,0
+NPV.US,D,20220316,000000,13.5278,13.864,13.419,13.518,23953.4483304,0
+NPV.US,D,20220317,000000,13.6959,14.0124,13.4981,13.6268,13760.061275457,0
+NPV.US,D,20220318,000000,13.5871,13.7552,13.5871,13.7455,5424.3381113803,0
+NPV.US,D,20220321,000000,13.6762,13.8343,13.5871,13.6068,18712.146236573,0
+NPV.US,D,20220322,000000,13.6959,13.7058,13.5971,13.6465,6210.0783635322,0
+NPV.US,D,20220323,000000,13.7056,13.8236,13.6365,13.8046,11141.938350333,0
+NPV.US,D,20220324,000000,13.7849,13.7849,13.493,13.5971,18612.032613712,0
+NPV.US,D,20220325,000000,13.5477,13.6861,13.4306,13.5574,8729.0989145107,0
+NPV.US,D,20220328,000000,13.6008,13.7652,13.4092,13.6365,18315.736739993,0
+NPV.US,D,20220329,000000,13.518,13.518,13.3003,13.3597,23793.671033309,0
+NPV.US,D,20220330,000000,13.3597,13.8739,13.3581,13.6465,56358.913427191,0
+NPV.US,D,20220331,000000,13.7455,14.1904,13.6485,14.0618,10055.857229598,0
+NPV.US,D,20220401,000000,14.1904,14.3156,13.7264,14.2201,19751.709916384,0
+NPV.US,D,20220404,000000,14.2695,14.3189,14.1975,14.2595,10570.582825924,0
+NPV.US,D,20220405,000000,14.2595,14.2992,13.8962,14.2992,9011.23730621,0
+NPV.US,D,20220406,000000,14.3387,14.3387,13.429,13.4981,48829.155489582,0
+NPV.US,D,20220407,000000,13.429,13.4981,13.3003,13.3993,17731.234982278,0
+NPV.US,D,20220408,000000,13.3993,13.4981,13.2509,13.3003,19370.469150538,0
+NPV.US,D,20220411,000000,13.2509,13.2509,12.8159,12.9344,55633.848097985,0
+NPV.US,D,20220412,000000,12.9444,13.1025,12.8462,12.9543,61807.52150775,0
+NPV.US,D,20220413,000000,12.9444,13.0631,12.8752,12.9641,17328.757993404,0
+NPV.US,D,20220414,000000,12.8257,13.0037,12.4851,12.806,48631.961990006,0
+NPV.US,D,20220418,000000,12.8455,12.8455,12.5982,12.6379,28352.380243992,0
+NPV.US,D,20220419,000000,12.7169,12.7169,12.4895,12.5982,37499.124878115,0
+NPV.US,D,20220420,000000,12.6379,12.6477,12.5191,12.6279,20521.270189084,0
+NPV.US,D,20220421,000000,12.6872,12.6872,12.4104,12.4654,47922.065391538,0
+NPV.US,D,20220422,000000,12.4104,12.4796,12.3313,12.361,32409.510091654,0
+NPV.US,D,20220425,000000,12.4401,12.4643,12.0742,12.272,44093.477753639,0
+NPV.US,D,20220426,000000,12.2818,12.3115,12.2126,12.2917,21738.813642868,0
+NPV.US,D,20220427,000000,12.2226,12.3313,12.2126,12.2126,30157.459201638,0
+NPV.US,D,20220428,000000,12.2126,12.3412,12.1632,12.2917,34849.653242802,0
+NPV.US,D,20220429,000000,12.2917,12.3709,12.2423,12.3709,36840.801964149,0
+NPV.US,D,20220502,000000,12.4895,12.8455,12.3461,12.361,22662.083720364,0
+NPV.US,D,20220503,000000,12.7094,12.7094,12.3313,12.3709,14768.276245078,0
+NPV.US,D,20220504,000000,12.3115,12.4204,12.2874,12.4204,24795.818510635,0
+NPV.US,D,20220505,000000,12.3313,12.3907,12.2854,12.3757,31668.264782996,0
+NPV.US,D,20220506,000000,12.361,12.4301,12.361,12.4257,31675.343524006,0
+NPV.US,D,20220509,000000,12.361,12.45,12.0445,12.084,61820.667741054,0
+NPV.US,D,20220510,000000,12.1112,12.1741,12.0346,12.1236,56152.618689173,0
+NPV.US,D,20220511,000000,12.084,12.1828,12.084,12.0939,23986.819538021,0
+NPV.US,D,20220512,000000,12.1138,12.1833,12.1138,12.1635,26802.336062949,0
+NPV.US,D,20220513,000000,12.1833,12.2162,12.1142,12.1734,17351.574344438,0
+NPV.US,D,20220516,000000,12.2131,12.4217,12.1186,12.1535,25960.388407719,0
+NPV.US,D,20220517,000000,12.0916,12.1635,12.084,12.0939,36817.081856732,0
+NPV.US,D,20220518,000000,12.1535,12.1535,11.9967,12.0145,17521.77668144,0
+NPV.US,D,20220519,000000,12.0443,12.0476,11.9352,11.9841,20044.598303869,0
+NPV.US,D,20220520,000000,11.945,12.0361,11.9152,12.0145,28091.442520716,0
+NPV.US,D,20220523,000000,12.0046,12.1436,12.0046,12.0543,17422.072353847,0
+NPV.US,D,20220524,000000,12.0245,12.1833,12.0245,12.1039,25233.251796384,0
+NPV.US,D,20220525,000000,12.1337,12.3422,12.0443,12.2329,69066.899818169,0
+NPV.US,D,20220526,000000,12.3025,12.5408,12.3025,12.5309,7891.7485961471,0
+NPV.US,D,20220527,000000,12.65,12.7791,12.6104,12.7791,25110.383837128,0
+NPV.US,D,20220531,000000,12.6798,12.7295,12.5993,12.6798,26726.802481438,0
+NPV.US,D,20220601,000000,12.7593,12.8354,12.6798,12.7393,8978.4250554686,0
+NPV.US,D,20220602,000000,12.7195,13.0671,12.6604,12.8983,39910.937355374,0
+NPV.US,D,20220603,000000,12.8089,12.8535,12.7195,12.7295,24964.352246209,0
+NPV.US,D,20220606,000000,13.0075,13.0769,12.6907,12.8089,33527.846160584,0
+NPV.US,D,20220607,000000,13.0074,13.0074,12.7891,12.8983,27630.184116297,0
+NPV.US,D,20220608,000000,12.9876,12.9876,12.8287,12.8287,11026.895786015,0
+NPV.US,D,20220609,000000,12.9372,12.9372,12.7593,12.7593,30113.728276339,0
+NPV.US,D,20220610,000000,12.65,12.7075,12.5011,12.5209,18890.445178398,0
+NPV.US,D,20220613,000000,12.3819,12.4117,11.9152,11.9549,65976.065662787,0
+NPV.US,D,20220614,000000,11.9053,11.9549,11.8259,11.8259,17604.360063891,0
+NPV.US,D,20220615,000000,11.8358,11.8954,11.6918,11.7266,22354.918783649,0
+NPV.US,D,20220616,000000,11.6173,11.6471,11.4188,11.4585,31395.784933167,0
+NPV.US,D,20220617,000000,11.4287,11.5775,11.4287,11.5528,18252.941750456,0
+NPV.US,D,20220621,000000,11.5379,11.6273,11.4188,11.4585,28596.006845202,0
+NPV.US,D,20220622,000000,11.5556,11.5975,11.5379,11.5478,21138.324564131,0
+NPV.US,D,20220623,000000,11.5876,11.7365,11.5578,11.6471,25108.369608288,0
+NPV.US,D,20220624,000000,11.6571,11.8159,11.6471,11.6571,55334.894699682,0
+NPV.US,D,20220627,000000,11.7067,11.8159,11.5975,11.7266,23674.238674021,0
+NPV.US,D,20220628,000000,11.7954,11.8159,11.7266,11.7564,10318.894348663,0
+NPV.US,D,20220629,000000,11.7861,12.0145,11.7599,11.9748,23555.399172446,0
+NPV.US,D,20220630,000000,11.9649,12.5805,11.938,12.2528,93477.339133306,0
+NPV.US,D,20220701,000000,12.3422,12.5507,12.2362,12.4217,26680.475218113,0
+NPV.US,D,20220705,000000,12.3323,12.5011,12.2956,12.4017,25931.182089535,0
+NPV.US,D,20220706,000000,12.4702,13.0373,12.4017,12.5011,53760.774861017,0
+NPV.US,D,20220707,000000,12.511,12.5408,12.383,12.511,18332.503789646,0
+NPV.US,D,20220708,000000,12.511,12.708,12.4551,12.6003,19801.883728617,0
+NPV.US,D,20220711,000000,13.0441,13.0441,12.6798,12.7989,14882.129786277,0
+NPV.US,D,20220712,000000,12.7393,13.3649,12.6897,13.2557,60361.402770557,0
+NPV.US,D,20220713,000000,13.1564,13.2874,12.7393,12.8486,58538.525670119,0
+NPV.US,D,20220714,000000,12.9081,12.9081,12.6004,12.6202,17730.249366407,0
+NPV.US,D,20220715,000000,12.6599,12.789,12.6599,12.7295,35830.109725003,0
+NPV.US,D,20220718,000000,12.5246,12.9081,12.4813,12.6599,28564.786298178,0
+NPV.US,D,20220719,000000,12.7195,12.7344,12.6599,12.7245,7285.4657152282,0
+NPV.US,D,20220720,000000,12.7728,12.8585,12.7493,12.7989,20277.24173492,0
+NPV.US,D,20220721,000000,12.7691,12.8387,12.6998,12.7691,16732.198976058,0
+NPV.US,D,20220722,000000,12.8983,12.8983,12.7195,12.8188,16924.557830303,0
+NPV.US,D,20220725,000000,12.6897,12.9081,12.6384,12.8983,13454.041538531,0
+NPV.US,D,20220726,000000,12.8387,12.8883,12.6699,12.7593,18914.615924482,0
+NPV.US,D,20220727,000000,12.7886,12.8486,12.7095,12.7393,13891.129196868,0
+NPV.US,D,20220728,000000,12.8685,12.9529,12.7593,12.9081,17237.770414963,0
+NPV.US,D,20220729,000000,12.9379,13.2159,12.9379,13.0571,20536.070140893,0
+NPV.US,D,20220801,000000,13.1564,13.4643,13.102,13.3351,28382.498588134,0
+NPV.US,D,20220802,000000,13.1597,13.4047,13.1597,13.3749,12937.391841003,0
+NPV.US,D,20220803,000000,13.2557,13.3922,13.2159,13.3847,31452.183340694,0
+NPV.US,D,20220804,000000,13.2955,13.4047,13.2457,13.4047,14691.785160872,0
+NPV.US,D,20220805,000000,13.2359,13.6081,13.2263,13.4047,25455.824083233,0
+NPV.US,D,20220808,000000,13.4741,13.6975,13.4741,13.6409,16156.129527743,0
+NPV.US,D,20220809,000000,13.573,13.6925,13.573,13.6924,6785.9369628432,0
+NPV.US,D,20220810,000000,13.6158,13.9721,13.5834,13.7919,23865.590413846,0
+NPV.US,D,20220811,000000,13.712,14.1989,13.4246,14.0997,55392.30022163,0
+NPV.US,D,20220812,000000,14.1196,14.1296,14.0399,14.1296,3283.6752897872,0
+NPV.US,D,20220815,000000,14.1395,14.5979,14.1395,14.4584,19986.061551379,0
+NPV.US,D,20220816,000000,14.4385,14.5481,14.3588,14.5331,21213.425512079,0
+NPV.US,D,20220817,000000,14.4584,14.8371,14.4285,14.568,36308.095449025,0
+NPV.US,D,20220818,000000,14.6278,14.6428,14.5013,14.6079,16403.322925297,0
+NPV.US,D,20220819,000000,14.3787,14.568,14.2548,14.4684,15238.180195638,0
+NPV.US,D,20220822,000000,14.5282,14.5282,14.279,14.4086,38472.792148314,0
+NPV.US,D,20220823,000000,14.086,14.495,13.6812,13.6812,19750.223014368,0
+NPV.US,D,20220824,000000,13.8406,13.8705,13.6862,13.7609,19346.788580843,0
+NPV.US,D,20220825,000000,13.6613,13.8705,13.4221,13.6812,45970.450488778,0
+NPV.US,D,20220826,000000,13.5716,13.6992,13.5118,13.5118,9545.9411236112,0
+NPV.US,D,20220829,000000,13.5915,13.6896,13.442,13.5218,15941.681533701,0
+NPV.US,D,20220830,000000,13.5915,14.0598,13.4737,13.8406,24486.061551197,0
+NPV.US,D,20220831,000000,13.8506,14.3236,13.8506,14.2292,23121.208741261,0
+NPV.US,D,20220901,000000,14.1993,14.3563,13.6513,13.7011,29568.131131724,0
+NPV.US,D,20220902,000000,13.6698,14,13.5915,13.9702,18103.367528261,0
+NPV.US,D,20220906,000000,13.9502,14.1097,13.6181,14.01,12783.452274239,0
+NPV.US,D,20220907,000000,14.0997,14.3588,14.0036,14.289,10872.658340328,0
+NPV.US,D,20220908,000000,14.1296,14.2373,13.9602,14.0997,10234.388938035,0
+NPV.US,D,20220909,000000,14.2667,14.4484,14.0698,14.1495,21168.264941162,0
+NPV.US,D,20220912,000000,14.0798,14.2143,14.0399,14.0698,12590.76717166,0
+NPV.US,D,20220913,000000,14.01,14.0499,13.731,14.0399,13803.07760872,0
+NPV.US,D,20220914,000000,13.8904,13.9403,13.731,13.741,20340.321141017,0
+NPV.US,D,20220915,000000,13.6413,13.741,13.4221,13.4221,16843.889383798,0
+NPV.US,D,20220916,000000,13.442,13.442,13.0435,13.2627,21477.363959883,0
+NPV.US,D,20220919,000000,13.1132,13.1865,12.9647,13.0833,10345.785012963,0
+NPV.US,D,20220920,000000,13.0136,13.1032,13.0136,13.0933,16496.654771859,0
+NPV.US,D,20220921,000000,13.0734,13.0832,12.904,12.9438,25790.700266577,0
+NPV.US,D,20220922,000000,12.9438,12.9438,12.7545,12.7545,15745.985726394,0
+NPV.US,D,20220923,000000,12.6947,12.7545,12.5054,12.5153,16754.571810207,0
+NPV.US,D,20220926,000000,12.4556,12.5136,12.1068,12.2324,32826.717215446,0
+NPV.US,D,20220927,000000,12.1865,12.5054,12.1168,12.326,32082.069579437,0
+NPV.US,D,20220928,000000,12.2463,12.5452,12.2463,12.4755,14561.775200126,0
+NPV.US,D,20220929,000000,12.4556,12.4556,12.1168,12.2563,10656.891168169,0
+NPV.US,D,20220930,000000,12.336,12.4157,12.2097,12.3459,5864.8528097544,0
+NPV.US,D,20221003,000000,12.4954,12.7046,12.3709,12.5153,13096.56556593,0
+NPV.US,D,20221004,000000,12.6846,12.8541,12.6846,12.7346,18500.780552331,0
+NPV.US,D,20221005,000000,12.7645,12.7645,12.4854,12.6349,6842.3282780468,0
+NPV.US,D,20221006,000000,12.615,12.615,12.5054,12.5054,6867.4174841118,0
+NPV.US,D,20221007,000000,12.5054,12.6449,12.3858,12.4953,11620.316681065,0
+NPV.US,D,20221010,000000,12.7246,12.7445,12.4057,12.4057,5646.0749328676,0
+NPV.US,D,20221011,000000,12.4255,12.4954,12.336,12.4854,7194.5807311994,0
+NPV.US,D,20221012,000000,12.3759,12.3858,12.2164,12.2164,10768.287243098,0
+NPV.US,D,20221013,000000,11.9474,12.1566,11.8577,11.8577,41245.651202617,0
+NPV.US,D,20221014,000000,11.9872,11.9872,11.7282,11.7282,15603.479035945,0
+NPV.US,D,20221017,000000,11.7979,11.8577,11.7282,11.7282,9307.0918818724,0
+NPV.US,D,20221018,000000,11.7381,11.7381,11.5643,11.6484,15113.737733556,0
+NPV.US,D,20221019,000000,11.5787,11.6044,11.5588,11.5637,12064.897412537,0
+NPV.US,D,20221020,000000,11.6185,11.8278,11.4392,11.4392,15637.600356193,0
+NPV.US,D,20221021,000000,11.6229,11.6229,11.3196,11.3196,13706.735057431,0
+NPV.US,D,20221024,000000,11.2698,11.3107,11.21,11.2399,12964.094557907,0
+NPV.US,D,20221025,000000,11.2499,11.3095,11.2499,11.2499,17446.030329358,0
+NPV.US,D,20221026,000000,11.1986,11.3231,11.1602,11.2703,15389.719000271,0
+NPV.US,D,20221027,000000,11.2997,11.3495,11.2598,11.3296,26223.238179138,0
+NPV.US,D,20221028,000000,11.2798,11.3595,11.2798,11.3395,18653.322925206,0
+NPV.US,D,20221031,000000,11.2299,11.3495,11.1602,11.2,31530.107046007,0
+NPV.US,D,20221101,000000,11.2997,11.3495,11.1104,11.1701,27304.081176418,0
+NPV.US,D,20221102,000000,11.1522,11.1801,11.0605,11.1602,95143.287239693,0
+NPV.US,D,20221103,000000,11.1602,11.2598,10.9609,11.0007,44452.051737724,0
+NPV.US,D,20221104,000000,11.0406,11.1203,10.9875,11.0705,14759.478143918,0
+NPV.US,D,20221107,000000,11.0306,11.0306,10.9509,10.9609,59008.809096637,0
+NPV.US,D,20221108,000000,11.0306,11.0406,10.9609,11.0406,22307.314896513,0
+NPV.US,D,20221109,000000,10.9709,11.1701,10.9709,11.1004,24970.785012373,0
+NPV.US,D,20221110,000000,11.1602,11.4093,11.1602,11.2399,40576.271184803,0
+NPV.US,D,20221111,000000,11.2997,11.3585,11.2,11.21,28022.63603812,0
+NPV.US,D,20221114,000000,11.27,11.27,11.15,11.18,64557,0
+NPV.US,D,20221115,000000,11.41,11.6,11.35,11.39,27715,0
+NPV.US,D,20221116,000000,11.41,11.56,11.4012,11.49,28948,0
+NPV.US,D,20221117,000000,11.56,11.65,11.45,11.61,45527,0
+NPV.US,D,20221118,000000,11.61,11.63,11.52,11.52,18064,0
+NPV.US,D,20221121,000000,11.62,11.72,11.61,11.66,23337,0
+NPV.US,D,20221122,000000,11.67,11.9,11.67,11.82,47133,0
+NPV.US,D,20221123,000000,11.91,11.91,11.8,11.88,9674,0
+NPV.US,D,20221125,000000,11.8909,11.8966,11.82,11.845,6115,0
+NPV.US,D,20221128,000000,11.787,11.94,11.77,11.93,42815,0
+NPV.US,D,20221129,000000,11.95,12.05,11.95,12.02,23973,0
+NPV.US,D,20221130,000000,11.97,12.25,11.97,12.06,53183,0
+NPV.US,D,20221201,000000,12.25,12.4399,11.93,11.98,73600,0
+NPV.US,D,20221202,000000,11.91,12.07,11.8501,11.96,40684,0
+NPV.US,D,20221205,000000,11.97,11.97,11.84,11.84,23867,0
+NPV.US,D,20221206,000000,11.86,11.915,11.75,11.79,53335,0
+NPV.US,D,20221207,000000,11.83,11.91,11.81,11.82,30617,0
+NPV.US,D,20221208,000000,11.85,11.91,11.7612,11.85,40368,0
+NPV.US,D,20221209,000000,11.86,11.9279,11.72,11.72,36400,0
+NPV.US,D,20221212,000000,11.77,11.84,11.69,11.72,39429,0
+NPV.US,D,20221213,000000,11.75,12.0499,11.75,12,76105,0
+NPV.US,D,20221214,000000,11.9008,12.05,11.8605,11.89,52035,0
+NPV.US,D,20221215,000000,11.89,11.89,11.68,11.78,62454,0
+NPV.US,D,20221216,000000,11.7982,11.7982,11.63,11.64,63442,0
+NPV.US,D,20221219,000000,11.66,11.6897,11.47,11.48,69071,0
+NPV.US,D,20221220,000000,11.5,11.57,11.43,11.48,67863,0
+NPV.US,D,20221221,000000,11.53,11.5388,11.41,11.44,27551,0
+NPV.US,D,20221222,000000,11.45,11.472,11.33,11.34,29410,0
+NPV.US,D,20221223,000000,11.27,11.3257,11.195,11.27,53142,0
+NPV.US,D,20221227,000000,11.16,11.24,11.07,11.08,129000,0
+NPV.US,D,20221228,000000,11.05,11.1722,10.9,10.9,98991,0
+NPV.US,D,20221229,000000,11,11.07,10.81,11.01,222731,0
+NPV.US,D,20221230,000000,11.03,11.19,10.9885,11.16,99335,0
+NPV.US,D,20230103,000000,11.2,11.39,11.2,11.38,37363,0
+NPV.US,D,20230104,000000,11.45,11.52,11.4043,11.5,17267,0
+NPV.US,D,20230105,000000,11.49,11.7,11.45,11.57,45024,0
+NPV.US,D,20230106,000000,11.54,11.75,11.48,11.71,35956,0
+NPV.US,D,20230109,000000,11.73,11.92,11.73,11.84,21883,0
+NPV.US,D,20230110,000000,11.86,11.905,11.8059,11.88,2199,0
+NPV.US,D,20230111,000000,11.88,11.8807,11.77,11.77,54307,0
+NPV.US,D,20230112,000000,11.76,11.91,11.76,11.83,13904,0
+NPV.US,D,20230113,000000,11.87,11.95,11.78,11.79,24735,0
+NPV.US,D,20230117,000000,11.91,11.9429,11.79,11.9,37475,0
+NPV.US,D,20230118,000000,11.95,12.1,11.95,12.09,18539,0
+NPV.US,D,20230119,000000,11.95,12.09,11.95,12.06,24865,0
+NPV.US,D,20230120,000000,12.12,12.23,12.05,12.23,31105,0
+NPV.US,D,20230123,000000,12.26,12.29,12.18,12.18,22758,0
+NPV.US,D,20230124,000000,12.3,12.36,12.1,12.15,27440,0
+NPV.US,D,20230125,000000,12.0901,12.19,12.09,12.14,16569,0
+NPV.US,D,20230126,000000,12.22,12.4396,12.22,12.3754,47634,0
+NPV.US,D,20230127,000000,12.3399,12.34,12.26,12.33,16957,0
+NPV.US,D,20230130,000000,12.32,12.36,12.28,12.31,13401,0
+NPV.US,D,20230131,000000,12.25,12.4116,12.25,12.29,24695,0
+NPV.US,D,20230201,000000,12.42,12.42,12.35,12.405,27543,0
+NPV.US,D,20230202,000000,12.4,12.48,12.3995,12.455,9090,0
+NPV.US,D,20230203,000000,12.26,12.35,12.26,12.28,15603,0
+NPV.US,D,20230206,000000,12.33,12.33,12.1813,12.27,32605,0
+NPV.US,D,20230207,000000,12.26,12.3175,12.2,12.29,22507,0
+NPV.US,D,20230208,000000,12.26,12.41,12.23,12.25,57763,0
+NPV.US,D,20230209,000000,12.25,12.3,12.15,12.17,17191,0
+NPV.US,D,20230210,000000,12.12,12.2029,12.11,12.15,8912,0
+NPV.US,D,20230213,000000,12.16,12.1699,12.07,12.1,15644,0
+NPV.US,D,20230214,000000,12.01,12.11,11.99,12.02,11729,0
+NPV.US,D,20230215,000000,12,12,11.9,11.98,12559,0
+NPV.US,D,20230216,000000,11.93,11.93,11.86,11.86,20067,0
+NPV.US,D,20230217,000000,11.86,11.86,11.7706,11.81,10555,0
+NPV.US,D,20230221,000000,11.8,11.81,11.71,11.72,21151,0
+NPV.US,D,20230222,000000,11.82,11.8396,11.7001,11.71,12938,0
+NPV.US,D,20230223,000000,11.82,11.82,11.65,11.65,21720,0
+NPV.US,D,20230224,000000,11.61,11.64,11.56,11.58,12720,0
+NPV.US,D,20230227,000000,11.64,11.67,11.57,11.61,8696,0
+NPV.US,D,20230228,000000,11.55,11.6199,11.48,11.58,38935,0
+NPV.US,D,20230301,000000,11.66,11.66,11.55,11.55,16958,0
+NPV.US,D,20230302,000000,11.5357,11.5357,11.495,11.5,2378,0
+NPV.US,D,20230303,000000,11.54,11.57,11.4601,11.51,10821,0
+NPV.US,D,20230306,000000,11.55,11.5685,11.36,11.36,36640,0
+NPV.US,D,20230307,000000,11.46,11.46,11.3516,11.37,10522,0
+NPV.US,D,20230308,000000,11.34,11.3802,11.29,11.29,21953,0
+NPV.US,D,20230309,000000,11.26,11.36,11.26,11.26,19884,0
+NPV.US,D,20230310,000000,11.31,11.38,11.21,11.22,26159,0
+NPV.US,D,20230313,000000,11.29,11.2904,11.15,11.18,17765,0
+NPV.US,D,20230314,000000,11.13,11.2224,11.09,11.1,32824,0
+NPV.US,D,20230315,000000,11.26,11.26,11.08,11.12,17233,0
+NPV.US,D,20230316,000000,11.08,11.1999,11.08,11.135,18963,0
+NPV.US,D,20230317,000000,11.23,11.23,11.08,11.12,36405,0
+NPV.US,D,20230320,000000,11.11,11.1575,11.08,11.1,37435,0
+NPV.US,D,20230321,000000,11.12,11.13,11.07,11.07,13645,0
+NPV.US,D,20230322,000000,11.1,11.19,11.0702,11.13,34405,0
+NPV.US,D,20230323,000000,11.1,11.14,11.1,11.12,31671,0
+NPV.US,D,20230324,000000,11.15,11.19,11.13,11.13,12465,0
+NPV.US,D,20230327,000000,11.14,11.24,11.1201,11.17,16441,0
+NPV.US,D,20230328,000000,11.15,11.205,11.13,11.1834,16767,0
+NPV.US,D,20230329,000000,11.16,11.205,11.16,11.16,14928,0
+NPV.US,D,20230330,000000,11.17,11.28,11.17,11.28,16294,0
+NPV.US,D,20230331,000000,11.26,11.41,11.26,11.4,13575,0
+NPV.US,D,20230403,000000,11.43,11.4591,11.34,11.35,19621,0
+NPV.US,D,20230404,000000,11.35,11.3913,11.32,11.39,13857,0
+NPV.US,D,20230405,000000,11.38,11.5,11.38,11.46,9255,0
+NPV.US,D,20230406,000000,11.4605,11.5,11.45,11.47,33343,0
+NPV.US,D,20230410,000000,11.4001,11.4699,11.33,11.4,26154,0
+NPV.US,D,20230411,000000,11.48,11.49,11.3801,11.47,19184,0
+NPV.US,D,20230412,000000,11.47,11.54,11.4135,11.53,40508,0
+NPV.US,D,20230413,000000,11.47,11.55,11.45,11.54,9480,0
+NPV.US,D,20230414,000000,11.5204,11.54,11.4297,11.45,21142,0
+NPV.US,D,20230417,000000,11.48,11.48,11.3179,11.36,5010,0
+NPV.US,D,20230418,000000,11.41,11.41,11.2213,11.24,27268,0
+NPV.US,D,20230419,000000,11.1264,11.16,11.09,11.13,19957,0
+NPV.US,D,20230420,000000,11.165,11.21,11.13,11.13,8028,0
+NPV.US,D,20230421,000000,11.1493,11.2,11.1493,11.19,11564,0
+NPV.US,D,20230424,000000,11.22,11.24,11.19,11.22,3793,0
+NPV.US,D,20230425,000000,11.22,11.28,11.18,11.2,14461,0
+NPV.US,D,20230426,000000,11.17,11.27,11.17,11.23,23143,0
+NPV.US,D,20230427,000000,11.29,11.29,11.2259,11.28,3260,0
+NPV.US,D,20230428,000000,11.27,11.35,11.27,11.34,7667,0
+NPV.US,D,20230501,000000,11.35,11.4,11.26,11.26,17743,0
+NPV.US,D,20230502,000000,11.32,11.32,11.21,11.2467,22065,0
+NPV.US,D,20230503,000000,11.25,11.29,11.22,11.23,16083,0
+NPV.US,D,20230504,000000,11.29,11.29,11.23,11.2735,20562,0
+NPV.US,D,20230505,000000,11.2387,11.34,11.2387,11.285,16620,0
+NPV.US,D,20230508,000000,11.25,11.3,11.24,11.28,14972,0
+NPV.US,D,20230509,000000,11.28,11.3,11.24,11.26,9253,0
+NPV.US,D,20230510,000000,11.3,11.3,11.24,11.28,2668,0
+NPV.US,D,20230511,000000,11.3,11.3,11.243,11.28,10495,0
+NPV.US,D,20230512,000000,11.21,11.212,11.11,11.11,47178,0
+NPV.US,D,20230515,000000,11.11,11.1284,11.08,11.09,12311,0
+NPV.US,D,20230516,000000,11.11,11.11,11.08,11.08,11081,0
+NPV.US,D,20230517,000000,11.08,11.12,11.07,11.0832,7315,0
+NPV.US,D,20230518,000000,11.07,11.07,10.95,10.9707,65194,0
+NPV.US,D,20230519,000000,10.97,10.9937,10.88,10.91,44796,0
+NPV.US,D,20230522,000000,10.89,10.9142,10.75,10.77,41956,0
+NPV.US,D,20230523,000000,10.81,10.8237,10.67,10.71,42698,0
+NPV.US,D,20230524,000000,10.66,10.7,10.62,10.62,21612,0
+NPV.US,D,20230525,000000,10.66,10.67,10.62,10.63,21349,0
+NPV.US,D,20230526,000000,10.65,10.7,10.63,10.64,18313,0
+NPV.US,D,20230530,000000,10.65,10.76,10.65,10.72,22034,0
+NPV.US,D,20230531,000000,10.73,10.9166,10.64,10.86,50202,0
+NPV.US,D,20230601,000000,10.99,10.99,10.7525,10.96,21357,0
+NPV.US,D,20230602,000000,10.94,10.9627,10.89,10.9,14452,0
+NPV.US,D,20230605,000000,10.93,10.95,10.87,10.92,6109,0
+NPV.US,D,20230606,000000,10.9212,10.9557,10.9,10.92,14622,0
+NPV.US,D,20230607,000000,10.92,10.93,10.81,10.88,26877,0
+NPV.US,D,20230608,000000,10.92,10.98,10.9,10.92,10581,0
+NPV.US,D,20230609,000000,10.85,10.97,10.85,10.89,13683,0
+NPV.US,D,20230612,000000,10.87,10.92,10.87,10.88,21565,0
+NPV.US,D,20230613,000000,10.9115,10.9325,10.8104,10.82,21322,0
+NPV.US,D,20230614,000000,10.87,10.89,10.8,10.81,9957,0
+NPV.US,D,20230615,000000,10.81,10.8665,10.81,10.82,14381,0
+NPV.US,D,20230616,000000,10.79,10.815,10.77,10.77,25774,0
+NPV.US,D,20230620,000000,10.76,10.8074,10.74,10.76,27547,0
+NPV.US,D,20230621,000000,10.78,10.8,10.71,10.74,60841,0
+NPV.US,D,20230622,000000,10.77,10.77,10.74,10.74,4912,0
+NPV.US,D,20230623,000000,10.8,10.8012,10.76,10.77,14801,0
+NPV.US,D,20230626,000000,10.81,10.84,10.76,10.83,29080,0
+NPV.US,D,20230627,000000,10.88,10.89,10.83,10.86,16125,0
+NPV.US,D,20230628,000000,10.83,10.9,10.83,10.85,27155,0
+NPV.US,D,20230629,000000,10.84,10.84,10.74,10.79,30624,0
+NPV.US,D,20230630,000000,10.83,10.89,10.75,10.79,57040,0
+NPV.US,D,20230703,000000,10.89,10.89,10.81,10.83,9486,0
+NPV.US,D,20230705,000000,10.86,10.88,10.78,10.81,19666,0
+NPV.US,D,20230706,000000,10.76,10.76,10.61,10.71,32932,0
+NPV.US,D,20230707,000000,10.69,10.78,10.69,10.78,41137,0
+NPV.US,D,20230710,000000,10.775,10.81,10.72,10.81,19156,0
+NPV.US,D,20230711,000000,10.785,10.84,10.75,10.79,30230,0
+NPV.US,D,20230712,000000,10.83,10.9,10.83,10.86,22103,0
+NPV.US,D,20230713,000000,10.85,10.93,10.79,10.84,55541,0
+NPV.US,D,20230714,000000,10.86,10.89,10.79,10.79,21291,0
+NPV.US,D,20230717,000000,10.85,10.85,10.7793,10.8301,31722,0
+NPV.US,D,20230718,000000,10.84,10.94,10.79,10.83,37859,0
+NPV.US,D,20230719,000000,10.87,10.9632,10.87,10.94,54026,0
+NPV.US,D,20230720,000000,10.91,10.9502,10.86,10.89,27760,0
+NPV.US,D,20230721,000000,10.94,10.94,10.88,10.91,14772,0
+NPV.US,D,20230724,000000,10.91,10.95,10.8808,10.94,29855,0
+NPV.US,D,20230725,000000,10.9592,10.9592,10.84,10.88,62359,0
+NPV.US,D,20230726,000000,10.935,10.96,10.89,10.89,10925,0
+NPV.US,D,20230727,000000,10.86,10.99,10.82,10.82,27815,0
+NPV.US,D,20230728,000000,10.9,10.93,10.83,10.88,19095,0
+NPV.US,D,20230731,000000,10.88,10.95,10.88,10.93,2768,0
+NPV.US,D,20230801,000000,10.95,10.95,10.85,10.87,20693,0
+NPV.US,D,20230802,000000,10.85,10.856,10.6,10.83,21246,0
+NPV.US,D,20230803,000000,10.76,10.79,10.6644,10.68,28876,0
+NPV.US,D,20230804,000000,10.76,10.85,10.6856,10.75,54387,0
+NPV.US,D,20230807,000000,10.699,10.7347,10.699,10.71,17087,0
+NPV.US,D,20230808,000000,10.73,10.73,10.7,10.72,15365,0
+NPV.US,D,20230809,000000,10.65,10.73,10.65,10.65,29001,0
+NPV.US,D,20230810,000000,10.7,10.7299,10.64,10.64,2102,0
+NPV.US,D,20230811,000000,10.71,10.75,10.7047,10.74,31638,0
+NPV.US,D,20230814,000000,10.7,10.74,10.68,10.69,19051,0
+NPV.US,D,20230815,000000,10.6123,10.69,10.56,10.6,45937,0
+NPV.US,D,20230816,000000,10.57,10.61,10.53,10.53,24723,0
+NPV.US,D,20230817,000000,10.555,10.58,10.49,10.5,16836,0
+NPV.US,D,20230818,000000,10.52,10.5364,10.495,10.51,13448,0
+NPV.US,D,20230821,000000,10.53,10.53,10.38,10.42,18122,0
+NPV.US,D,20230822,000000,10.49,10.4912,10.4305,10.44,20727,0
+NPV.US,D,20230823,000000,10.48,10.5,10.4445,10.48,9913,0
+NPV.US,D,20230824,000000,10.45,10.4834,10.425,10.44,40765,0
+NPV.US,D,20230825,000000,10.45,10.45,10.38,10.42,5761,0
+NPV.US,D,20230828,000000,10.47,10.47,10.3801,10.42,10709,0
+NPV.US,D,20230829,000000,10.38,10.5014,10.38,10.47,20364,0
+NPV.US,D,20230830,000000,10.5,10.53,10.4403,10.51,22960,0
+NPV.US,D,20230831,000000,10.51,10.53,10.45,10.48,30092,0
+NPV.US,D,20230901,000000,10.55,10.55,10.4,10.43,23562,0
+NPV.US,D,20230905,000000,10.43,10.489,10.4,10.44,22827,0
+NPV.US,D,20230906,000000,10.4,10.43,10.36,10.4,87651,0
+NPV.US,D,20230907,000000,10.44,10.44,10.3,10.35,34550,0
+NPV.US,D,20230908,000000,10.47,10.47,10.317,10.32,11504,0
+NPV.US,D,20230911,000000,10.33,10.39,10.28,10.29,43003,0
+NPV.US,D,20230912,000000,10.31,10.3199,10.18,10.18,95112,0
+NPV.US,D,20230913,000000,10.21,10.22,10.17,10.2,30025,0
+NPV.US,D,20230914,000000,10.2,10.22,10.04,10.15,49816,0
+NPV.US,D,20230915,000000,10.16,10.2,10.13,10.16,17446,0
+NPV.US,D,20230918,000000,10.17,10.17,10.1,10.11,15002,0
+NPV.US,D,20230919,000000,10.07,10.13,10.07,10.08,27353,0
+NPV.US,D,20230920,000000,10.12,10.12,10.06,10.08,24197,0
+NPV.US,D,20230921,000000,10.05,10.05,9.96,9.96,51459,0
+NPV.US,D,20230922,000000,10.01,10.05,9.96,9.96,18107,0
+NPV.US,D,20230925,000000,10.01,10.01,9.73,9.77,87584,0
+NPV.US,D,20230926,000000,9.79,9.79,9.6,9.65,17310,0
+NPV.US,D,20230927,000000,9.66,9.689,9.54,9.56,42125,0
+NPV.US,D,20230928,000000,9.54,9.57,9.39,9.42,47940,0
+NPV.US,D,20230929,000000,9.49,9.56,9.46,9.5,30118,0
+NPV.US,D,20231002,000000,9.5,9.51,9.41,9.43,31219,0
+NPV.US,D,20231003,000000,9.43,9.52,9.33,9.35,56181,0
+NPV.US,D,20231004,000000,9.37,9.41,9.35,9.38,37995,0
+NPV.US,D,20231005,000000,9.33,9.3899,9.31,9.34,74326,0
+NPV.US,D,20231006,000000,9.27,9.37,9.21,9.29,67521,0
+NPV.US,D,20231009,000000,9.33,9.3699,9.2852,9.33,73765,0
+NPV.US,D,20231010,000000,9.29,9.4,9.29,9.37,122808,0
+NPV.US,D,20231011,000000,9.43,9.48,9.41,9.47,71196,0
+NPV.US,D,20231012,000000,9.47,9.47,9.3901,9.4,61562,0
+NPV.US,D,20231013,000000,9.47,9.48,9.4,9.44,29265,0
+NPV.US,D,20231016,000000,9.42,9.44,9.35,9.35,23831,0
+NPV.US,D,20231017,000000,9.34,9.34,9.24,9.26,24543,0
+NPV.US,D,20231018,000000,9.25,9.25,9.2,9.21,26589,0
+NPV.US,D,20231019,000000,9.18,9.21,9.1,9.18,110367,0
+NPV.US,D,20231020,000000,9.15,9.1825,9.12,9.16,49730,0
+NPV.US,D,20231023,000000,9.15,9.19,9.1324,9.15,23469,0
+NPV.US,D,20231024,000000,9.2,9.24,9.12,9.175,49750,0
+NPV.US,D,20231025,000000,9.1206,9.15,9.02,9.0599,30423,0
+NPV.US,D,20231026,000000,8.93,9.0925,8.9201,9.01,206859,0
+NPV.US,D,20231027,000000,8.98,9.04,8.96,9,51315,0
+NPV.US,D,20231030,000000,9,9.05,8.97,9.005,37635,0
+NPV.US,D,20231031,000000,9.02,9.1,9.02,9.07,30553,0
+NPV.US,D,20231101,000000,9.14,9.21,9.0661,9.2,74481,0
+NPV.US,D,20231102,000000,9.27,9.4,9.27,9.4,57059,0
+NPV.US,D,20231103,000000,9.47,9.59,9.47,9.54,40940,0
+NPV.US,D,20231106,000000,9.6,9.6,9.45,9.49,30693,0
+NPV.US,D,20231107,000000,9.5,9.64,9.49,9.64,48286,0
+NPV.US,D,20231108,000000,9.66,9.88,9.66,9.84,47640,0
+NPV.US,D,20231109,000000,9.86,9.97,9.755,9.84,39359,0
+NPV.US,D,20231110,000000,9.89,9.89,9.76,9.79,76183,0
+NPV.US,D,20231113,000000,9.79,9.79,9.65,9.74,81654,0
+NPV.US,D,20231114,000000,9.78,9.89,9.78,9.88,57465,0
+NPV.US,D,20231115,000000,9.93,9.94,9.85,9.91,30452,0
+NPV.US,D,20231116,000000,9.98,10.19,9.94,10.15,68221,0
+NPV.US,D,20231117,000000,10.15,10.25,10.1,10.23,47740,0
+NPV.US,D,20231120,000000,10.14,10.405,10.14,10.4,105600,0
+NPV.US,D,20231121,000000,10.33,10.38,10.295,10.35,41672,0
+NPV.US,D,20231122,000000,10.44,10.5971,10.435,10.58,143113,0
+NPV.US,D,20231124,000000,10.56,10.7,10.55,10.58,88325,0
+NPV.US,D,20231127,000000,10.67,10.67,10.41,10.46,34885,0
+NPV.US,D,20231128,000000,10.38,10.44,10.38,10.4,28410,0
+NPV.US,D,20231129,000000,10.49,10.5899,10.4301,10.54,32698,0
+NPV.US,D,20231130,000000,10.52,10.575,10.48,10.52,29449,0
+NPV.US,D,20231201,000000,10.56,10.7299,10.56,10.65,67239,0
+NPV.US,D,20231204,000000,10.62,10.82,10.62,10.66,97249,0
+NPV.US,D,20231205,000000,10.69,10.73,10.65,10.68,34615,0
+NPV.US,D,20231206,000000,10.7,10.7612,10.6301,10.67,51986,0
+NPV.US,D,20231207,000000,10.6704,10.76,10.66,10.69,23014,0
+NPV.US,D,20231208,000000,10.6635,10.6635,10.5,10.57,68977,0
+NPV.US,D,20231211,000000,10.54,10.67,10.54,10.63,73324,0
+NPV.US,D,20231212,000000,10.59,10.67,10.54,10.61,94220,0
+NPV.US,D,20231213,000000,10.59,10.669,10.54,10.64,60981,0
+NPV.US,D,20231214,000000,10.7473,10.7962,10.64,10.72,81410,0
+NPV.US,D,20231215,000000,10.81,10.88,10.66,10.69,129288,0
+NPV.US,D,20231218,000000,10.73,10.8,10.69,10.73,99993,0
+NPV.US,D,20231219,000000,10.73,10.78,10.6846,10.71,122654,0
+NPV.US,D,20231220,000000,10.7427,10.83,10.69,10.69,72533,0
+NPV.US,D,20231221,000000,10.71,10.85,10.68,10.68,52388,0
+NPV.US,D,20231222,000000,10.6976,10.75,10.68,10.69,68629,0
+NPV.US,D,20231226,000000,10.73,10.74,10.64,10.69,60682,0
+NPV.US,D,20231227,000000,10.68,10.78,10.68,10.71,81881,0
+NPV.US,D,20231228,000000,10.71,10.73,10.64,10.69,93441,0
+NPV.US,D,20231229,000000,10.71,10.8,10.65,10.78,139116,0
+NPV.US,D,20240102,000000,10.66,10.78,10.66,10.77,34922,0
+NPV.US,D,20240103,000000,10.71,10.83,10.69,10.83,41345,0
+NPV.US,D,20240104,000000,10.81,10.83,10.76,10.82,29028,0
+NPV.US,D,20240105,000000,10.8,10.85,10.77,10.8,54766,0
+NPV.US,D,20240108,000000,10.84,10.9,10.7988,10.89,26038,0
+NPV.US,D,20240109,000000,10.83,10.92,10.83,10.86,40539,0
+NPV.US,D,20240110,000000,10.81,10.86,10.78,10.78,29924,0
+NPV.US,D,20240111,000000,10.78,10.91,10.771,10.81,90474,0
+NPV.US,D,20240112,000000,10.9,10.9,10.8,10.835,33087,0
+NPV.US,D,20240116,000000,10.795,10.81,10.7583,10.81,35736,0
+NPV.US,D,20240117,000000,10.75,10.75,10.6505,10.69,79519,0
+NPV.US,D,20240118,000000,10.6828,10.69,10.6,10.61,46605,0
+NPV.US,D,20240119,000000,10.63,10.645,10.548,10.64,28750,0
+NPV.US,D,20240122,000000,10.605,10.78,10.605,10.681,67119,0
+NPV.US,D,20240123,000000,10.68,10.76,10.67,10.73,67775,0
+NPV.US,D,20240124,000000,10.78,10.78,10.7297,10.73,35729,0
+NPV.US,D,20240125,000000,10.79,10.83,10.7712,10.8,50298,0
+NPV.US,D,20240126,000000,10.75,10.7961,10.75,10.77,13206,0
+NPV.US,D,20240129,000000,10.81,10.93,10.76,10.84,80418,0
+NPV.US,D,20240130,000000,10.89,10.92,10.84,10.84,39290,0
+NPV.US,D,20240131,000000,10.96,11.03,10.9226,11,22468,0
+NPV.US,D,20240201,000000,11.07,11.162,11.0369,11.1,24949,0
+NPV.US,D,20240202,000000,11.05,11.05,11.01,11.011,10438,0
+NPV.US,D,20240205,000000,11.02,11.02,10.91,10.91,20682,0
+NPV.US,D,20240206,000000,10.9662,10.97,10.9176,10.969,33861,0
+NPV.US,D,20240207,000000,10.9,10.98,10.9,10.94,18224,0
+NPV.US,D,20240208,000000,10.9775,10.9775,10.8001,10.89,34332,0
+NPV.US,D,20240209,000000,10.9409,10.9409,10.9,10.9,20597,0
+NPV.US,D,20240212,000000,10.96,10.98,10.91,10.95,50488,0
+NPV.US,D,20240213,000000,10.81,10.8599,10.81,10.83,13285,0
+NPV.US,D,20240214,000000,10.81,10.87,10.81,10.86,32382,0
+NPV.US,D,20240215,000000,10.92,10.94,10.9,10.93,16196,0
+NPV.US,D,20240216,000000,10.88,10.99,10.8,10.84,112292,0
+NPV.US,D,20240220,000000,10.85,10.913,10.84,10.84,18253,0
+NPV.US,D,20240221,000000,10.88,10.9199,10.85,10.85,33928,0
+NPV.US,D,20240222,000000,10.92,10.9358,10.85,10.85,31497,0
+NPV.US,D,20240223,000000,10.89,10.9,10.86,10.88,30959,0
+NPV.US,D,20240226,000000,10.88,10.88,10.79,10.79,13278,0
+NPV.US,D,20240227,000000,10.84,10.86,10.781,10.79,14887,0
+NPV.US,D,20240228,000000,10.8,10.86,10.7999,10.86,29816,0
+NPV.US,D,20240229,000000,10.86,11.0314,10.86,10.94,55293,0
+NPV.US,D,20240301,000000,11.02,11.06,10.95,10.99,30759,0
+NPV.US,D,20240304,000000,11.02,11.063,10.9823,11.04,12736,0
+NPV.US,D,20240305,000000,11.1,11.1,11.01,11.05,41506,0
+NPV.US,D,20240306,000000,11.04,11.11,11.03,11.07,41904,0
+NPV.US,D,20240307,000000,11.12,11.12,11.08,11.08,6481,0
+NPV.US,D,20240308,000000,11.0968,11.12,11.08,11.12,15200,0
+NPV.US,D,20240311,000000,11.16,11.16,11.09,11.12,27856,0
+NPV.US,D,20240312,000000,11.09,11.15,11.09,11.12,10685,0
+NPV.US,D,20240313,000000,11.15,11.23,11.15,11.17,40811,0
+NPV.US,D,20240314,000000,11.15,11.15,11.05,11.06,4872,0
+NPV.US,D,20240315,000000,11.05,11.0518,10.98,11.02,37671,0
+NPV.US,D,20240318,000000,11.02,11.0999,11.02,11.02,27144,0
+NPV.US,D,20240319,000000,11,11.07,11,11.05,30601,0
+NPV.US,D,20240320,000000,11.02,11.04,11,11.01,39798,0
+NPV.US,D,20240321,000000,11.03,11.05,11,11,22484,0
+NPV.US,D,20240322,000000,11.01,11.06,11.01,11.04,43378,0
+NPV.US,D,20240325,000000,11.01,11.03,10.97,10.99,30002,0
+NPV.US,D,20240326,000000,11.07,11.07,10.98,10.999,26191,0
+NPV.US,D,20240327,000000,11,11.04,10.99,11.04,38148,0
+NPV.US,D,20240328,000000,11,11.07,10.99,11.07,32668,0
+NPV.US,D,20240401,000000,11.07,11.0899,10.95,10.98,44433,0
+NPV.US,D,20240402,000000,10.95,11.05,10.9158,11.03,80191,0
+NPV.US,D,20240403,000000,10.96,10.98,10.92,10.96,34812,0
+NPV.US,D,20240404,000000,10.98,11.06,10.97,10.99,18242,0
+NPV.US,D,20240405,000000,10.94,11.03,10.92,10.93,59713,0
+NPV.US,D,20240408,000000,10.98,10.98,10.85,10.88,56230,0
+NPV.US,D,20240409,000000,10.891,10.906,10.85,10.85,25685,0
+NPV.US,D,20240410,000000,10.78,10.7813,10.68,10.68,27719,0
+NPV.US,D,20240411,000000,10.78,10.78,10.6801,10.708,23743,0
+NPV.US,D,20240412,000000,10.7,10.7413,10.68,10.68,27517,0
+NPV.US,D,20240415,000000,10.67,10.71,10.59,10.595,40191,0
+NPV.US,D,20240416,000000,10.56,10.65,10.555,10.61,43134,0
+NPV.US,D,20240417,000000,10.62,10.66,10.6,10.65,43979,0
+NPV.US,D,20240418,000000,10.62,10.6503,10.62,10.62,20845,0
+NPV.US,D,20240419,000000,10.68,10.68,10.56,10.64,25698,0
+NPV.US,D,20240422,000000,10.57,10.63,10.56,10.56,29580,0
+NPV.US,D,20240423,000000,10.54,10.65,10.54,10.6,25078,0
+NPV.US,D,20240424,000000,10.63,10.6498,10.57,10.6,20572,0
+NPV.US,D,20240425,000000,10.55,10.57,10.51,10.51,14750,0
+NPV.US,D,20240426,000000,10.56,10.56,10.51,10.54,24101,0
+NPV.US,D,20240429,000000,10.54,10.57,10.52,10.55,40047,0
+NPV.US,D,20240430,000000,10.5,10.55,10.5,10.53,44935,0
+NPV.US,D,20240501,000000,10.56,10.63,10.51,10.6,35122,0
+NPV.US,D,20240502,000000,10.63,10.64,10.59,10.62,28871,0
+NPV.US,D,20240503,000000,10.63,10.71,10.63,10.69,16530,0
+NPV.US,D,20240506,000000,10.7,10.76,10.68,10.75,23128,0
+NPV.US,D,20240507,000000,10.77,10.84,10.77,10.81,12412,0
+NPV.US,D,20240508,000000,10.8,10.86,10.79,10.81,58037,0
+NPV.US,D,20240509,000000,10.82,10.86,10.761,10.82,27494,0
+NPV.US,D,20240510,000000,10.79,10.8299,10.75,10.77,53462,0
+NPV.US,D,20240513,000000,10.8,10.8199,10.76,10.78,17554,0
+NPV.US,D,20240514,000000,10.77,10.77,10.7,10.745,52626,0
+NPV.US,D,20240515,000000,10.77,10.84,10.7601,10.84,22928,0
+NPV.US,D,20240516,000000,10.84,10.87,10.84,10.85,45937,0
+NPV.US,D,20240517,000000,10.85,10.87,10.811,10.84,33785,0
+NPV.US,D,20240520,000000,10.87,10.87,10.8346,10.85,10544,0
+NPV.US,D,20240521,000000,10.83,10.86,10.78,10.782,50924,0
+NPV.US,D,20240522,000000,10.77,10.79,10.71,10.71,45215,0
+NPV.US,D,20240523,000000,10.7199,10.7199,10.55,10.6289,60850,0
+NPV.US,D,20240524,000000,10.65,10.67,10.61,10.66,49542,0
+NPV.US,D,20240528,000000,10.68,10.6855,10.59,10.6,39119,0
+NPV.US,D,20240529,000000,10.55,10.56,10.4703,10.48,44227,0
+NPV.US,D,20240530,000000,10.52,10.5296,10.48,10.48,41994,0
+NPV.US,D,20240531,000000,10.51,10.5801,10.48,10.54,89963,0
+NPV.US,D,20240603,000000,10.63,10.64,10.585,10.595,45336,0
+NPV.US,D,20240604,000000,10.75,10.81,10.71,10.72,59388,0
+NPV.US,D,20240605,000000,10.77,10.85,10.76,10.845,72580,0
+NPV.US,D,20240606,000000,10.88,10.895,10.865,10.87,35035,0
+NPV.US,D,20240607,000000,10.81,10.87,10.75,10.84,24364,0
+NPV.US,D,20240610,000000,10.87,10.93,10.8366,10.9,52430,0
+NPV.US,D,20240611,000000,10.89,10.98,10.89,10.96,29775,0
+NPV.US,D,20240612,000000,11.02,11.12,11.02,11.09,84674,0
+NPV.US,D,20240613,000000,11.13,11.19,11.1,11.17,47984,0
+NPV.US,D,20240614,000000,11.14,11.19,11.1144,11.18,13415,0
+NPV.US,D,20240617,000000,11.13,11.14,11.08,11.12,27659,0
+NPV.US,D,20240618,000000,11.14,11.15,11.115,11.13,36977,0
+NPV.US,D,20240620,000000,11.07,11.14,11.07,11.105,18192,0
+NPV.US,D,20240621,000000,11.15,11.2,11.0901,11.18,29860,0
+NPV.US,D,20240624,000000,11.2,11.28,11.1775,11.245,50571,0
+NPV.US,D,20240625,000000,11.25,11.3,11.25,11.27,38804,0
+NPV.US,D,20240626,000000,11.27,11.36,11.27,11.35,22031,0
+NPV.US,D,20240627,000000,11.36,11.4383,11.36,11.401,31748,0
+NPV.US,D,20240628,000000,11.4,11.53,11.4,11.5,48787,0
+NPV.US,D,20240701,000000,11.52,11.64,11.36,11.38,55990,0
+NPV.US,D,20240702,000000,11.41,11.41,11.36,11.37,22247,0
+NPV.US,D,20240703,000000,11.34,11.39,11.34,11.39,10496,0
+NPV.US,D,20240705,000000,11.38,11.51,11.38,11.47,18181,0
+NPV.US,D,20240708,000000,11.44,11.5,11.42,11.44,27760,0
+NPV.US,D,20240709,000000,11.43,11.465,11.39,11.4,12843,0
+NPV.US,D,20240710,000000,11.4853,11.4999,11.42,11.44,23457,0
+NPV.US,D,20240711,000000,11.54,11.63,11.53,11.62,36911,0
+NPV.US,D,20240712,000000,11.6,11.6799,11.6,11.6499,23764,0
+NPV.US,D,20240715,000000,11.5173,11.7,11.4112,11.67,25728,0
+NPV.US,D,20240716,000000,11.7,11.83,11.65,11.66,14887,0
+NPV.US,D,20240717,000000,11.641,11.68,11.64,11.66,10187,0
+NPV.US,D,20240718,000000,11.61,11.66,11.61,11.62,41415,0
+NPV.US,D,20240719,000000,11.61,11.62,11.57,11.57,9413,0
+NPV.US,D,20240722,000000,11.63,11.66,11.57,11.605,15031,0
+NPV.US,D,20240723,000000,11.59,11.64,11.56,11.6,6204,0
+NPV.US,D,20240724,000000,11.58,11.63,11.58,11.6,14060,0
+NPV.US,D,20240725,000000,11.63,11.7,11.62,11.63,28243,0
+NPV.US,D,20240726,000000,11.7,11.789,11.7,11.745,21040,0
+NPV.US,D,20240729,000000,11.79,11.82,11.72,11.751,14154,0
+NPV.US,D,20240730,000000,11.8,11.81,11.64,11.68,45776,0
+NPV.US,D,20240731,000000,11.83,11.83,11.65,11.78,44753,0
+NPV.US,D,20240801,000000,11.86,11.89,11.7925,11.87,18798,0
+NPV.US,D,20240802,000000,12.02,12.02,11.88,11.92,125061,0
+NPV.US,D,20240805,000000,11.86,11.99,11.82,11.83,24929,0
+NPV.US,D,20240806,000000,11.87,11.9983,11.83,11.92,6095,0
+NPV.US,D,20240807,000000,11.92,12.04,11.9,11.92,20027,0
+NPV.US,D,20240808,000000,11.9,11.9,11.84,11.8699,101591,0
+NPV.US,D,20240809,000000,11.8974,11.905,11.84,11.86,23253,0
+NPV.US,D,20240812,000000,11.97,12,11.86,11.95,16003,0
+NPV.US,D,20240813,000000,11.94,12,11.72,11.82,81100,0
+NPV.US,D,20240814,000000,11.91,11.91,11.82,11.875,38303,0
+NPV.US,D,20240815,000000,11.74,11.8058,11.6696,11.75,27737,0
+NPV.US,D,20240816,000000,11.79,11.88,11.77,11.78,14248,0
+NPV.US,D,20240819,000000,11.92,11.92,11.7845,11.83,14901,0
+NPV.US,D,20240820,000000,11.88,11.88,11.71,11.75,70631,0
+NPV.US,D,20240821,000000,11.77,11.79,11.72,11.77,49617,0
+NPV.US,D,20240822,000000,11.73,11.77,11.68,11.69,45126,0
+NPV.US,D,20240823,000000,11.73,11.77,11.7,11.72,36253,0
+NPV.US,D,20240826,000000,11.7525,11.77,11.72,11.7299,26919,0
+NPV.US,D,20240827,000000,11.73,11.82,11.712,11.82,49867,0
+NPV.US,D,20240828,000000,11.86,11.9,11.8299,11.86,38165,0
+NPV.US,D,20240829,000000,11.88,11.9244,11.8484,11.875,31811,0
+NPV.US,D,20240830,000000,11.91,11.955,11.78,11.92,41644,0
+NPV.US,D,20240903,000000,11.98,11.99,11.9,11.98,40045,0
+NPV.US,D,20240904,000000,11.97,12.094,11.91,12.08,97062,0
+NPV.US,D,20240905,000000,12.04,12.1828,12.04,12.06,44250,0
+NPV.US,D,20240906,000000,12.1,12.26,12.09,12.13,38083,0
+NPV.US,D,20240909,000000,12.185,12.44,12.16,12.32,44976,0
+NPV.US,D,20240910,000000,12.47,12.5,12.36,12.4,52018,0
+NPV.US,D,20240911,000000,12.4,12.49,12.24,12.36,64050,0
+NPV.US,D,20240912,000000,12.33,12.44,12.31,12.31,45123,0
+NPV.US,D,20240913,000000,12.25,12.3899,12.25,12.29,32492,0
+NPV.US,D,20240916,000000,12.4,12.4,12.25,12.25,28394,0
+NPV.US,D,20240917,000000,12.2903,12.44,12.2903,12.38,30479,0
+NPV.US,D,20240918,000000,12.38,12.448,12.38,12.42,61360,0
+NPV.US,D,20240919,000000,12.42,12.57,12.38,12.57,23287,0
+NPV.US,D,20240920,000000,12.62,12.64,12.4995,12.55,39356,0
+NPV.US,D,20240923,000000,12.47,12.55,12.435,12.51,23117,0
+NPV.US,D,20240924,000000,12.51,13,12.4101,12.84,113911,0
+NPV.US,D,20240925,000000,12.75,12.9,12.55,12.65,88954,0
+NPV.US,D,20240926,000000,12.7,12.9,12.66,12.75,49132,0
+NPV.US,D,20240927,000000,12.73,12.74,12.66,12.67,42231,0
+NPV.US,D,20240930,000000,12.72,13.09,12.72,13.03,56678,0
+NPV.US,D,20241001,000000,13.23,13.23,13.0244,13.08,83492,0
+NPV.US,D,20241002,000000,13.03,13.21,13.03,13.12,26096,0
+NPV.US,D,20241003,000000,13.115,13.2,13.05,13.16,75684,0
+NPV.US,D,20241004,000000,13.03,13.1599,13.03,13.06,44435,0
+NPV.US,D,20241007,000000,13.05,13.17,13.05,13.17,11254,0
+NPV.US,D,20241008,000000,13.1,13.1,12.9,12.9,84156,0
+NPV.US,D,20241009,000000,12.879,13.0264,12.87,13.02,13581,0
+NPV.US,D,20241010,000000,12.995,13.04,12.99,13.04,11137,0
+NPV.US,D,20241011,000000,13.04,13.0699,13.0165,13.045,9240,0
+NPV.US,D,20241014,000000,13.0599,13.07,13.01,13.01,14566,0
+NPV.US,D,20241015,000000,12.99,13.03,12.96,12.96,22614,0
+NPV.US,D,20241016,000000,12.965,13,12.92,12.98,25962,0
+NPV.US,D,20241017,000000,13.02,13.1456,12.95,13.09,22785,0
+NPV.US,D,20241018,000000,13.01,13.0756,13.01,13.06,22632,0
+NPV.US,D,20241021,000000,12.99,13.04,12.95,12.97,42594,0
+NPV.US,D,20241022,000000,12.99,13.02,12.95,12.965,11570,0
+NPV.US,D,20241023,000000,12.94,13.005,12.717,12.83,57986,0
+NPV.US,D,20241024,000000,12.85,12.87,12.76,12.82,35970,0
+NPV.US,D,20241025,000000,12.85,13.03,12.84,12.934,36699,0
+NPV.US,D,20241028,000000,12.99,13.05,12.74,12.8,34638,0
+NPV.US,D,20241029,000000,12.74,12.8075,12.65,12.72,37839,0
+NPV.US,D,20241030,000000,12.855,12.91,12.74,12.75,12436,0
+NPV.US,D,20241031,000000,12.89,13.03,12.64,12.9,49177,0
+NPV.US,D,20241101,000000,13.09,13.1199,12.86,12.88,29884,0
+NPV.US,D,20241104,000000,13.03,13.08,12.9,12.92,80984,0
+NPV.US,D,20241105,000000,12.94,12.961,12.7701,12.83,25771,0
+NPV.US,D,20241106,000000,12.76,12.97,12.67,12.76,18882,0
+NPV.US,D,20241107,000000,12.85,12.97,12.68,12.83,76331,0
+NPV.US,D,20241108,000000,12.92,13.11,12.9,12.93,23111,0
+NPV.US,D,20241111,000000,13.05,13.18,13.02,13.1,17351,0
+NPV.US,D,20241112,000000,13.0506,13.08,12.96,13,39259,0
+NPV.US,D,20241113,000000,13.0889,13.6,12.99,13.3,185515,0
+NPV.US,D,20241114,000000,13.36,13.36,13.23,13.33,38747,0
+NPV.US,D,20241115,000000,13.23,13.31,13.22,13.22,55139,0
+NPV.US,D,20241118,000000,13.22,13.2201,13.04,13.22,45843,0
+NPV.US,D,20241119,000000,13.12,13.2032,13.08,13.16,21575,0
+NPV.US,D,20241120,000000,13.1,13.18,13.05,13.13,16996,0
+NPV.US,D,20241121,000000,13.2,13.3624,13.155,13.24,44327,0
+NPV.US,D,20241122,000000,13.35,13.5,13.14,13.37,6265,0
+NPV.US,D,20241125,000000,13.26,13.36,13.1894,13.27,24295,0
+NPV.US,D,20241126,000000,13.236,13.265,13.18,13.26,8501,0
+NPV.US,D,20241127,000000,13.27,13.28,13.23,13.28,9995,0
+NPV.US,D,20241129,000000,13.28,13.38,13.26,13.33,21743,0
+NPV.US,D,20241202,000000,13.5,13.55,13.35,13.46,51157,0
+NPV.US,D,20241203,000000,13.466,13.51,13.425,13.48,25056,0
+NPV.US,D,20241204,000000,13.44,13.53,13.3805,13.48,17951,0
+NPV.US,D,20241205,000000,13.2951,13.5,13.2951,13.44,9512,0
+NPV.US,D,20241206,000000,13.412,13.49,13.3865,13.45,16525,0
+NPV.US,D,20241209,000000,13.3701,13.48,13.3001,13.43,13666,0
+NPV.US,D,20241210,000000,13.424,13.4857,13.424,13.455,13521,0
+NPV.US,D,20241211,000000,13.48,13.67,13.4375,13.52,57020,0
+NPV.US,D,20241212,000000,13.53,13.715,13.442,13.62,93671,0
+NPV.US,D,20241213,000000,13.5,13.55,13.45,13.48,48265,0
+NPV.US,D,20241216,000000,13.49,13.49,13.3,13.35,49044,0
+NPV.US,D,20241217,000000,13.33,13.33,13.15,13.2,24272,0
+NPV.US,D,20241218,000000,13.12,13.22,13.07,13.07,25350,0
+NPV.US,D,20241219,000000,13,13.05,12.87,12.93,60516,0
+NPV.US,D,20241220,000000,12.99,13,12.8579,12.96,40635,0
+NPV.US,D,20241223,000000,12.925,13,12.85,12.91,43017,0
+NPV.US,D,20241224,000000,12.8501,12.9361,12.8501,12.92,9669,0
+NPV.US,D,20241226,000000,12.9,12.9386,12.86,12.88,16623,0
+NPV.US,D,20241227,000000,12.8998,12.8999,12.83,12.86,9453,0
+NPV.US,D,20241230,000000,12.82,12.9,12.61,12.66,77826,0
+NPV.US,D,20241231,000000,12.698,12.75,12.62,12.65,43910,0
+NPV.US,D,20250102,000000,12.663,12.7045,12.66,12.66,20296,0
+NPV.US,D,20250103,000000,12.6825,12.7,12.61,12.66,12200,0
+NPV.US,D,20250106,000000,12.69,12.7,12.62,12.7,27816,0
+NPV.US,D,20250107,000000,12.6679,12.7,12.6252,12.69,23458,0
+NPV.US,D,20250108,000000,12.68,12.72,12.68,12.71,13946,0
+NPV.US,D,20250110,000000,12.69,12.7,12.6301,12.69,17850,0
+NPV.US,D,20250113,000000,12.67,12.69,12.6201,12.69,28787,0
+NPV.US,D,20250114,000000,12.6375,12.69,12.61,12.66,19226,0
+NPV.US,D,20250115,000000,12.65,12.65,12.51,12.54,22571,0
+NPV.US,D,20250116,000000,12.54,12.59,12.54,12.56,18329,0
+NPV.US,D,20250117,000000,12.561,12.68,12.561,12.67,26112,0
+NPV.US,D,20250121,000000,12.632,12.68,12.6,12.63,17939,0
+NPV.US,D,20250122,000000,12.6684,12.67,12.61,12.65,22562,0
+NPV.US,D,20250123,000000,12.68,12.69,12.565,12.62,37771,0
+NPV.US,D,20250124,000000,12.63,12.63,12.56,12.61,12328,0
+NPV.US,D,20250127,000000,12.585,12.65,12.54,12.6,26591,0
+NPV.US,D,20250128,000000,12.65,12.67,12.6,12.64,19960,0
+NPV.US,D,20250129,000000,12.6,12.67,12.569,12.6493,21824,0
+NPV.US,D,20250130,000000,12.662,12.67,12.53,12.58,52076,0
+NPV.US,D,20250131,000000,12.6222,12.63,12.56,12.6,11990,0
+NPV.US,D,20250203,000000,12.57,12.68,12.57,12.62,41637,0
+NPV.US,D,20250204,000000,12.64,12.67,12.6,12.62,59486,0
+NPV.US,D,20250205,000000,12.57,12.71,12.57,12.71,30765,0
+NPV.US,D,20250206,000000,12.73,12.74,12.69,12.73,10585,0
+NPV.US,D,20250207,000000,12.6775,12.73,12.66,12.68,17340,0
+NPV.US,D,20250210,000000,12.704,12.73,12.61,12.61,54779,0
+NPV.US,D,20250211,000000,12.6499,12.65,12.56,12.59,23342,0
+NPV.US,D,20250212,000000,12.53,12.62,12.53,12.59,28996,0
+NPV.US,D,20250213,000000,12.59,12.59,12.13,12.42,116975,0
+NPV.US,D,20250214,000000,12.35,12.4,12.33,12.4,20274,0
+NPV.US,D,20250218,000000,12.4093,12.41,12.34,12.35,12358,0
+NPV.US,D,20250219,000000,12.3891,12.39,12.3,12.315,10979,0
+NPV.US,D,20250220,000000,12.31,12.405,12.31,12.38,19216,0
+NPV.US,D,20250221,000000,12.4,12.4,12.38,12.38,25473,0
+NPV.US,D,20250224,000000,12.365,12.42,12.365,12.41,22243,0
+NPV.US,D,20250225,000000,12.41,12.45,12.4,12.43,11824,0
+NPV.US,D,20250226,000000,12.44,12.51,12.44,12.51,33733,0
+NPV.US,D,20250227,000000,12.53,12.55,12.475,12.54,24561,0
+NPV.US,D,20250228,000000,12.55,12.61,12.49,12.61,39923,0
+NPV.US,D,20250303,000000,12.62,12.6492,12.57,12.58,35349,0
+NPV.US,D,20250304,000000,12.59,12.6813,12.58,12.61,34336,0
+NPV.US,D,20250305,000000,12.62,12.62,12.4,12.46,39907,0
+NPV.US,D,20250306,000000,12.49,12.51,12.42,12.51,44526,0
+NPV.US,D,20250307,000000,12.5,12.5,12.44,12.45,16175,0
+NPV.US,D,20250310,000000,12.4599,12.46,12.3808,12.42,8779,0
+NPV.US,D,20250311,000000,12.43,12.45,12.21,12.35,57672,0
+NPV.US,D,20250312,000000,12.2616,12.396,12.2616,12.364,21860,0
+NPV.US,D,20250313,000000,12.32,12.35,12.305,12.32,15976,0
+NPV.US,D,20250314,000000,12.275,12.275,12.18,12.223,19667,0
+NPV.US,D,20250317,000000,12.2,12.23,12.18,12.2,10118,0
+NPV.US,D,20250318,000000,12.195,12.2,12.1,12.15,40953,0
+NPV.US,D,20250319,000000,12.13,12.16,12.1,12.16,23899,0
+NPV.US,D,20250320,000000,12.4,12.4,12.1183,12.14,20005,0
+NPV.US,D,20250321,000000,12.1,12.24,12.1,12.17,27308,0
+NPV.US,D,20250324,000000,12.19,12.2,12.14,12.16,28339,0
+NPV.US,D,20250325,000000,12.16,12.16,12.13,12.14,24671,0
+NPV.US,D,20250326,000000,12.1,12.13,12.08,12.1,9470,0
+NPV.US,D,20250327,000000,12.1,12.1,12.02,12.04,26077,0
+NPV.US,D,20250328,000000,12.02,12.02,11.99,12.01,12116,0
+NPV.US,D,20250331,000000,12.03,12.04,11.92,11.94,35860,0
+NPV.US,D,20250401,000000,11.942,11.97,11.935,11.965,31013,0
+NPV.US,D,20250402,000000,11.97,11.97,11.9,11.95,17203,0
+NPV.US,D,20250403,000000,11.955,11.9799,11.95,11.95,21564,0
+NPV.US,D,20250404,000000,11.92,11.99,11.71,11.79,64277,0
+NPV.US,D,20250407,000000,11.54,11.731016,11.42,11.55,32069,0
+NPV.US,D,20250408,000000,11.58,11.7319,11.12,11.24,50659,0
+NPV.US,D,20250409,000000,11.12,11.17,10.68,11.1,99106,0
+NPV.US,D,20250410,000000,11.01,11.0425,10.7901,10.88,41787,0
+NPV.US,D,20250411,000000,10.935,11.07,10.81,10.94,33217,0
+NPV.US,D,20250414,000000,10.958,11,10.85,10.97,41448,0
+NPV.US,D,20250415,000000,10.9748,10.983,10.83,10.88,51200,0
+NPV.US,D,20250416,000000,10.857,10.98,10.854,10.95,25219,0
+NPV.US,D,20250417,000000,11.0074,11.09,10.86,10.94,19150,0
+NPV.US,D,20250421,000000,10.85,10.963,10.76,10.82,27797,0
+NPV.US,D,20250422,000000,10.7964,10.9,10.7964,10.87,31094,0
+NPV.US,D,20250423,000000,10.972,11,10.91,10.92,42326,0
+NPV.US,D,20250424,000000,11,11.12,10.98,11.04,46285,0
+NPV.US,D,20250425,000000,11.01,11.16,11.01,11.1,8115,0
+NPV.US,D,20250428,000000,11.115,11.1586,11.08,11.11,32631,0
+NPV.US,D,20250429,000000,11.1032,11.22,11.0684,11.14,22119,0
+NPV.US,D,20250430,000000,11.11,11.25,11.07,11.25,27320,0
+NPV.US,D,20250501,000000,11.274,11.4,11.23,11.39,86766,0
+NPV.US,D,20250502,000000,11.4,11.4,11.3,11.34,26114,0
+NPV.US,D,20250505,000000,11.35,11.35,11.26,11.27,35366,0
+NPV.US,D,20250506,000000,11.3055,11.31,11.22,11.29,15771,0
+NPV.US,D,20250507,000000,11.252,11.33,11.22,11.277,20533,0
+NPV.US,D,20250508,000000,11.294,11.34,11.07,11.1,86906,0
+NPV.US,D,20250509,000000,11.173,11.32,11.11,11.28,43420,0
+NPV.US,D,20250512,000000,11.2288,11.34,11.08,11.12,98663,0
+NPV.US,D,20250513,000000,11.2054,11.22,11.1275,11.18,26170,0
+NPV.US,D,20250514,000000,11.155,11.19,11.07,11.1,30218,0
+NPV.US,D,20250515,000000,11.1268,11.25,11.05,11.25,98454,0
+NPV.US,D,20250516,000000,11.23,11.25,11.1601,11.2,18200,0
+NPV.US,D,20250519,000000,11.16,11.23,11.13,11.205,20477,0
+NPV.US,D,20250520,000000,11.21,11.25,11.1648,11.22,89866,0
+NPV.US,D,20250521,000000,11.08,11.21,11.08,11.1,37295,0
+NPV.US,D,20250522,000000,11.09,11.17,11.09,11.13,17592,0
+NPV.US,D,20250523,000000,11.0854,11.14,11.08,11.1,28724,0
+NPV.US,D,20250527,000000,11.1138,11.18,11.11,11.18,33612,0
+NPV.US,D,20250528,000000,11.18,11.19,11.1001,11.15,21065,0
+NPV.US,D,20250529,000000,11.13,11.17,11.08,11.08,64240,0
+NPV.US,D,20250530,000000,11.13,11.16,11.09,11.14,30794,0
+NPV.US,D,20250602,000000,11.1559,11.17,11.08,11.16,34638,0
+NPV.US,D,20250603,000000,11.1521,11.16,11.105,11.15,33019,0
+NPV.US,D,20250604,000000,11.1599,11.16,11.1215,11.16,12005,0
+NPV.US,D,20250605,000000,11.1438,11.18,11.1438,11.15,12513,0
+NPV.US,D,20250606,000000,11.1,11.18,11.1,11.14,19652,0
+NPV.US,D,20250609,000000,11.149,11.15,11.1175,11.14,11754,0
+NPV.US,D,20250610,000000,11.12,11.17,11.11,11.17,60676,0
+NPV.US,D,20250611,000000,11.21,11.259,11.18,11.25,64348,0
+NPV.US,D,20250612,000000,11.25,11.27,11.224,11.26,23824,0
+NPV.US,D,20250613,000000,11.115,11.2,11.115,11.17,11687,0
+NPV.US,D,20250616,000000,11.19,11.25,11.17,11.24,75057,0
+NPV.US,D,20250617,000000,11.195,11.24,11.195,11.24,15468,0
+NPV.US,D,20250618,000000,11.21,11.25,11.17,11.17,44118,0
+NPV.US,D,20250620,000000,11.19,11.21,11.1633,11.19,45434,0
+NPV.US,D,20250623,000000,11.19,11.2,11.18,11.2,43848,0
+NPV.US,D,20250624,000000,11.2,11.24,11.17,11.23,36598,0
+NPV.US,D,20250625,000000,11.2156,11.25,11.2,11.2175,43531,0
+NPV.US,D,20250626,000000,11.2299,11.24,11.215,11.23,25634,0
+NPV.US,D,20250627,000000,11.24,11.25,11.2145,11.235,29783,0
+NPV.US,D,20250630,000000,11.25,11.26,11.2448,11.26,33807,0
+NPV.US,D,20250701,000000,11.28,11.3,11.2432,11.3,44452,0
+NPV.US,D,20250702,000000,11.3072,11.32,11.29,11.31,37376,0
+NPV.US,D,20250703,000000,11.3,11.3,11.29,11.3,23633,0
+NPV.US,D,20250707,000000,11.31,11.33,11.2801,11.3,57513,0
+NPV.US,D,20250708,000000,11.3099,11.31,11.28,11.3,20347,0
+NPV.US,D,20250709,000000,11.32,11.34,11.3,11.33,39526,0
+NPV.US,D,20250710,000000,11.33,11.34,11.32,11.34,10514,0
+NPV.US,D,20250711,000000,11.28,11.33,11.28,11.314,28442,0
+NPV.US,D,20250714,000000,11.3048,11.35,11.3048,11.35,51151,0
+NPV.US,D,20250715,000000,11.28,11.3,11.24,11.28,44287,0
+NPV.US,D,20250716,000000,11.29,11.29,11.18,11.2,42219,0
+NPV.US,D,20250717,000000,11.18,11.2,11.15,11.15,53044,0
+NPV.US,D,20250718,000000,11.14,11.14,11.06,11.06,56375,0
+NPV.US,D,20250721,000000,11.1,11.11,10.95,10.95,85376,0
+NPV.US,D,20250722,000000,11,11,10.9,10.91,39400,0
+NPV.US,D,20250723,000000,10.92,10.9298,10.8735,10.91,49509,0
+NPV.US,D,20250724,000000,10.88,10.91,10.87,10.91,32830,0
+NPV.US,D,20250725,000000,10.95,10.95,10.87,10.91,45405,0
+NPV.US,D,20250728,000000,10.9291,10.93,10.91,10.91,13791,0
+NPV.US,D,20250729,000000,10.93,10.95,10.9,10.95,74886,0
+NPV.US,D,20250730,000000,10.945,10.98,10.9,10.9,31396,0
+NPV.US,D,20250731,000000,10.915,10.94,10.91,10.93,40834,0
+NPV.US,D,20250801,000000,10.9683,11,10.95,10.99,121196,0
+NPV.US,D,20250804,000000,10.96,10.99,10.9,10.9486,68215,0
+NPV.US,D,20250805,000000,10.91,10.9758,10.91,10.93,19590,0
+NPV.US,D,20250806,000000,10.9997,11.02,10.92,10.95,43584,0
+NPV.US,D,20250807,000000,11.0059,11.03,10.97,11,69949,0
+NPV.US,D,20250808,000000,10.9607,11.03,10.95,10.98,33058,0
+NPV.US,D,20250811,000000,11,11.06,11,11.03,50123,0
+NPV.US,D,20250812,000000,11.0108,11.05,11,11.04,34329,0
+NPV.US,D,20250813,000000,11.07,11.1,10.9975,11.05,84067,0
+NPV.US,D,20250814,000000,11.08,11.12,11.08,11.12,163650,0
+NPV.US,D,20250815,000000,11.0671,11.11,11.04,11.11,43367,0
+NPV.US,D,20250818,000000,11.1,11.12,11.02,11.03,47441,0
+NPV.US,D,20250819,000000,11.04,11.06,11,11.02,82068,0
+NPV.US,D,20250820,000000,11.02,11.05,11,11.0319,64182,0
+NPV.US,D,20250821,000000,11.015,11.05,11.0001,11.05,44567,0
+NPV.US,D,20250822,000000,11.0245,11.12,11.0245,11.11,58147,0
+NPV.US,D,20250825,000000,11.08,11.13,11.08,11.13,39634,0
+NPV.US,D,20250826,000000,11.14,11.245,11.115,11.24,45675,0
+NPV.US,D,20250827,000000,11.2,11.32,11.19,11.25,34709,0
+NPV.US,D,20250828,000000,11.2755,11.34,11.25,11.32,37456,0
+NPV.US,D,20250829,000000,11.32,11.36,11.25,11.34,83755,0
+NPV.US,D,20250902,000000,11.29,11.37,11.29,11.32,49585,0
+NPV.US,D,20250903,000000,11.27,11.31,11.2501,11.27,22062,0
+NPV.US,D,20250904,000000,11.32,11.345,11.27,11.33,19429,0
+NPV.US,D,20250905,000000,11.34,11.37,11.32,11.37,48955,0
+NPV.US,D,20250908,000000,11.388,11.47,11.38,11.47,107624,0
+NPV.US,D,20250909,000000,11.48,11.52,11.41,11.52,87906,0
+NPV.US,D,20250910,000000,11.52,11.6,11.45,11.6,122093,0
+NPV.US,D,20250911,000000,11.6322,11.69,11.63,11.68,69455,0
+NPV.US,D,20250912,000000,11.65,11.69,11.64,11.65,41485,0
+NPV.US,D,20250915,000000,11.575,11.64,11.5502,11.63,50203,0
+NPV.US,D,20250916,000000,11.55,11.6,11.55,11.59,29464,0
+NPV.US,D,20250917,000000,11.5855,11.62,11.55,11.61,57956,0
+NPV.US,D,20250918,000000,11.5848,11.5848,11.52,11.57,24130,0
+NPV.US,D,20250919,000000,11.58,11.58,11.51,11.53,18773,0
+NPV.US,D,20250922,000000,11.5,11.54,11.47,11.51,45035,0
+NPV.US,D,20250923,000000,11.5035,11.59,11.485,11.59,71747,0
+NPV.US,D,20250924,000000,11.51,11.53,11.4775,11.48,21311,0
+NPV.US,D,20250925,000000,11.425,11.5,11.409,11.5,34102,0
+NPV.US,D,20250926,000000,11.47,11.54,11.4403,11.54,64910,0
+NPV.US,D,20250929,000000,11.52,11.58,11.5,11.58,38161,0
+NPV.US,D,20250930,000000,11.59,11.6,11.5,11.6,41604,0
+NPV.US,D,20251001,000000,11.599,11.61,11.525,11.61,19192,0
+NPV.US,D,20251002,000000,11.61,11.63,11.6,11.61,31624,0
+NPV.US,D,20251003,000000,11.61,11.61,11.55,11.57,37541,0
+NPV.US,D,20251006,000000,11.535,11.57,11.4594,11.46,34129,0
+NPV.US,D,20251007,000000,11.49,11.51,11.38,11.45,117436,0
+NPV.US,D,20251008,000000,11.46,11.5001,11.36,11.41,109543,0
+NPV.US,D,20251009,000000,11.4281,11.46,11.32,11.39,65763,0
+NPV.US,D,20251010,000000,11.36,11.46,11.36,11.41,79014,0
+NPV.US,D,20251013,000000,11.3504,11.51,11.3504,11.51,43712,0
+NPV.US,D,20251014,000000,11.526,11.56,11.48,11.55,105584,0
+NPV.US,D,20251015,000000,11.495,11.55,11.45,11.47,61251,0
+NPV.US,D,20251016,000000,11.5,11.5124,11.4,11.44,38581,0
+NPV.US,D,20251017,000000,11.459,11.459,11.34,11.35,62754,0
+NPV.US,D,20251020,000000,11.42,11.46,11.4005,11.46,79803,0
+NPV.US,D,20251021,000000,11.45,11.48,11.42,11.45,33657,0
+NPV.US,D,20251022,000000,11.47,11.49,11.41,11.45,44034,0
+NPV.US,D,20251023,000000,11.45,11.49,11.4164,11.4375,26926,0
+NPV.US,D,20251024,000000,11.477,11.51,11.46,11.51,24320,0
+NPV.US,D,20251027,000000,11.485,11.569,11.485,11.53,36948,0
+NPV.US,D,20251028,000000,11.53,11.5455,11.42,11.51,26203,0
+NPV.US,D,20251029,000000,11.485,11.54,11.4301,11.47,36065,0
+NPV.US,D,20251030,000000,11.44,11.4468,11.38,11.4276,32782,0
+NPV.US,D,20251031,000000,11.465,11.49,11.33,11.42,121596,0
+NPV.US,D,20251103,000000,11.521,11.5784,11.4352,11.49,36641,0
+NPV.US,D,20251104,000000,11.4241,11.5,11.415,11.465,48013,0
+NPV.US,D,20251105,000000,11.47,11.5789,11.42,11.49,71716,0
+NPV.US,D,20251106,000000,11.534,11.5405,11.45,11.45,20444,0
+NPV.US,D,20251107,000000,11.525,11.54,11.32,11.37,118538,0
+NPV.US,D,20251110,000000,11.4985,11.4985,11.37,11.41,44758,0
+NPV.US,D,20251111,000000,11.42,11.4599,11.38,11.44,64226,0
+NPV.US,D,20251112,000000,11.4315,11.467,11.42,11.43,42687,0
+NPV.US,D,20251113,000000,11.4515,11.4799,11.39,11.403,34782,0
+NPV.US,D,20251114,000000,11.39,11.39,11.31,11.32,36918,0
+NPV.US,D,20251117,000000,11.29,11.36,11.23,11.27,134283,0
+NPV.US,D,20251118,000000,11.271,11.2905,11.23,11.25,72698,0
+NPV.US,D,20251119,000000,11.22,11.3,11.2,11.21,63782,0
+NPV.US,D,20251120,000000,11.22,11.22,11.14,11.14,81755,0
+NPV.US,D,20251121,000000,11.1625,11.2135,11.12,11.17,42590,0
+NPV.US,D,20251124,000000,11.2428,11.2428,11.11,11.16,120285,0
+NPV.US,D,20251125,000000,11.165,11.24,11.1601,11.21,51993,0
+NPV.US,D,20251126,000000,11.205,11.25,11.1701,11.2,21048,0
+NPV.US,D,20251128,000000,11.24,11.36,11.22,11.34,34195,0
+NPV.US,D,20251201,000000,11.32,11.32,11.25,11.26,56104,0
+NPV.US,D,20251202,000000,11.28,11.31,11.23,11.28,41448,0
+NPV.US,D,20251203,000000,11.3,11.33,11.2301,11.25,29653,0
+NPV.US,D,20251204,000000,11.2399,11.298,11.22,11.27,68599,0
+NPV.US,D,20251205,000000,11.31,11.33,11.26,11.29,74291,0
+NPV.US,D,20251208,000000,11.3,11.315,11.18,11.23,108480,0
+NPV.US,D,20251209,000000,11.23,11.2511,11.17,11.2,54733,0
+NPV.US,D,20251210,000000,11.24,11.25,11.2,11.217,17311,0
+NPV.US,D,20251211,000000,11.25,11.26,11.19,11.22,51142,0
+NPV.US,D,20251212,000000,11.23,11.2398,11.17,11.21,57223,0
+NPV.US,D,20251215,000000,11.195,11.195,11.12,11.16,48056,0
+NPV.US,D,20251216,000000,11.13,11.1469,11.03,11.08,78790,0
+NPV.US,D,20251217,000000,11.11,11.15,11.09,11.15,60870,0
+NPV.US,D,20251218,000000,11.18,11.21,11.115,11.14,148064,0
+NPV.US,D,20251219,000000,11.1544,11.3,11.11,11.22,132448,0
+NPV.US,D,20251222,000000,11.2301,11.261,11.173,11.18,50812,0
+NPV.US,D,20251223,000000,11.2,11.21,11.105,11.17,79765,0
+NPV.US,D,20251224,000000,11.17,11.17,11.03,11.1,94340,0
+NPV.US,D,20251226,000000,11.12,11.145,11.0813,11.09,44487,0
+NPV.US,D,20251229,000000,11.1,11.11,11,11.01,108377,0
+NPV.US,D,20251230,000000,11.03,11.11,10.9901,11.07,115077,0
+NPV.US,D,20251231,000000,11.08,11.1008,11.01,11.07,93428,0
+NPV.US,D,20260102,000000,11.1,11.1199,11.06,11.11,40926,0
+NPV.US,D,20260105,000000,11.1199,11.141,11.0635,11.09,27464,0
+NPV.US,D,20260106,000000,11.1,11.14,11.08,11.14,33978,0
+NPV.US,D,20260107,000000,11.16,11.18,11.14,11.16,36269,0
+NPV.US,D,20260108,000000,11.1908,11.1908,11.1491,11.16,27435,0
+NPV.US,D,20260109,000000,11.18,11.23,11.1792,11.22,28719,0
+NPV.US,D,20260112,000000,11.22,11.2308,11.18,11.21,33044,0
+NPV.US,D,20260113,000000,11.23,11.25,11.21,11.23,43450,0
+NPV.US,D,20260114,000000,11.22,11.27,11.22,11.25,45929,0
+NPV.US,D,20260115,000000,11.22,11.29,11.21,11.285,70459,0
+NPV.US,D,20260116,000000,11.2538,11.27,11.24,11.24,22483,0
+NPV.US,D,20260120,000000,11.1924,11.27,11.19,11.21,35096,0
+NPV.US,D,20260121,000000,11.23,11.23,11.13,11.17,71108,0
+NPV.US,D,20260122,000000,11.2167,11.2167,11.04,11.07,184990,0
+NPV.US,D,20260123,000000,11.05,11.1247,11.039,11.053,45331,0
+NPV.US,D,20260126,000000,11.06,11.135,11.05,11.12,114981,0
+NPV.US,D,20260127,000000,11.09,11.15,11.07,11.13,47733,0
+NPV.US,D,20260128,000000,11.17,11.19,11.1008,11.16,51558,0
+NPV.US,D,20260129,000000,11.145,11.1899,11.12,11.18,11963,0
+NPV.US,D,20260130,000000,11.17,11.31,11.17,11.3,50821,0
+NPV.US,D,20260202,000000,11.35,11.39,11.2624,11.33,58667,0
+NPV.US,D,20260203,000000,11.36,11.4,11.332,11.36,27781,0
+NPV.US,D,20260204,000000,11.36,11.41,11.35,11.38,46302,0
+NPV.US,D,20260205,000000,11.41,11.415,11.3,11.33,36151,0
+NPV.US,D,20260206,000000,11.3618,11.42,11.31,11.38,35529,0
+NPV.US,D,20260209,000000,11.425,11.44,11.4,11.44,29055,0
+NPV.US,D,20260210,000000,11.4399,11.54,11.41,11.51,54990,0
+NPV.US,D,20260211,000000,11.51,11.55,11.47,11.47,40468,0
+NPV.US,D,20260212,000000,11.52,11.55,11.47,11.52,36128,0
+NPV.US,D,20260213,000000,11.48,11.65,11.45,11.59,76198,0
+NPV.US,D,20260217,000000,11.56,11.59,11.5,11.58,30424,0
+NPV.US,D,20260218,000000,11.63,11.63,11.59,11.6,10963,0
diff --git a/daily/us/nyse stocks/2/nsp.us.txt b/daily/us/nyse stocks/2/nsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e1fc8c0d6e149f31638a2b79f23e3f248241aa1
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsp.us.txt	
@@ -0,0 +1,3759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSP.US,D,20110310,000000,10.1876,10.3227,10.0407,10.0901,308503.33532419,0
+NSP.US,D,20110311,000000,10.1127,10.3119,10.0832,10.1601,198835.15033203,0
+NSP.US,D,20110314,000000,10.036,10.1828,9.93832,9.97384,192565.78829281,0
+NSP.US,D,20110315,000000,9.6889,9.93436,9.6889,9.84662,257345.13819206,0
+NSP.US,D,20110316,000000,9.83281,10.0407,9.75692,9.88605,302164.99001332,0
+NSP.US,D,20110317,000000,10.028,10.2666,9.78846,9.86239,234194.14934135,0
+NSP.US,D,20110318,000000,9.9521,10.0043,9.69383,9.70763,926209.98328762,0
+NSP.US,D,20110321,000000,9.85057,10.02,9.79733,10.02,284595.55940532,0
+NSP.US,D,20110322,000000,9.98161,10.1561,9.98161,10.1246,327828.79597911,0
+NSP.US,D,20110323,000000,10.1246,10.235,10.0537,10.2045,204957.41568913,0
+NSP.US,D,20110324,000000,10.2636,10.2774,10.1759,10.2458,162046.77735619,0
+NSP.US,D,20110325,000000,10.2517,10.2813,10.241,10.2685,357572.75956979,0
+NSP.US,D,20110328,000000,10.2843,10.3494,10.2478,10.2873,189819.64540604,0
+NSP.US,D,20110329,000000,10.2223,10.449,10.1966,10.4085,255878.22921006,0
+NSP.US,D,20110330,000000,10.3701,10.6805,10.3701,10.6372,568711.27928885,0
+NSP.US,D,20110331,000000,10.6815,10.7674,10.5435,10.7614,386185.60039771,0
+NSP.US,D,20110401,000000,10.8068,10.8807,10.7427,10.8137,274125.31901584,0
+NSP.US,D,20110404,000000,10.7112,10.9092,10.7112,10.8629,200287.85687576,0
+NSP.US,D,20110405,000000,10.8235,10.9319,10.7712,10.9132,289789.59397504,0
+NSP.US,D,20110406,000000,10.8768,11.0325,10.8768,11.0078,376102.88368122,0
+NSP.US,D,20110407,000000,11.0157,11.0808,10.9595,11.0404,176197.47817905,0
+NSP.US,D,20110408,000000,11.1172,11.1172,10.7457,10.8235,127286.30967425,0
+NSP.US,D,20110411,000000,10.7949,10.8728,10.717,10.7564,247788.92615167,0
+NSP.US,D,20110412,000000,10.7032,10.7476,10.5801,10.6411,174698.10648099,0
+NSP.US,D,20110413,000000,10.714,10.714,10.5357,10.5938,210617.08734235,0
+NSP.US,D,20110414,000000,10.5484,10.6845,10.516,10.6766,129577.97453615,0
+NSP.US,D,20110415,000000,10.6835,10.7003,10.5484,10.6697,335090.29977795,0
+NSP.US,D,20110418,000000,10.4125,10.5484,10.3534,10.4518,184058.52776514,0
+NSP.US,D,20110419,000000,10.507,10.507,10.301,10.4164,129593.19143431,0
+NSP.US,D,20110420,000000,10.4854,10.512,10.3721,10.512,331028.40243085,0
+NSP.US,D,20110421,000000,10.4962,10.5938,10.4233,10.5238,131449.65300904,0
+NSP.US,D,20110425,000000,10.2911,10.5238,10.2911,10.5238,155515.68466871,0
+NSP.US,D,20110426,000000,10.5238,10.6303,10.4785,10.6076,191805.95784501,0
+NSP.US,D,20110427,000000,10.5938,10.6204,10.4755,10.5998,103852.28651789,0
+NSP.US,D,20110428,000000,10.5741,10.7279,10.5307,10.7279,186440.4795561,0
+NSP.US,D,20110429,000000,10.7584,10.7584,10.649,10.7337,244093.24882013,0
+NSP.US,D,20110502,000000,11.3361,11.474,11.1606,11.2967,728999.99767838,0
+NSP.US,D,20110503,000000,11.2818,11.4386,11.2563,11.4109,420202.46898989,0
+NSP.US,D,20110504,000000,11.3361,11.3361,11.1606,11.276,287860.09128917,0
+NSP.US,D,20110505,000000,11.1359,11.3242,11.0788,11.1488,371624.04332471,0
+NSP.US,D,20110506,000000,11.1252,11.3006,11.0571,11.0728,143642.44626949,0
+NSP.US,D,20110509,000000,10.9881,11.0718,10.9447,11.0463,184108.2362991,0
+NSP.US,D,20110510,000000,11.0718,11.2493,11.0295,11.1705,260520.39760675,0
+NSP.US,D,20110511,000000,11.1468,11.1872,10.9202,11.0414,125802.15487435,0
+NSP.US,D,20110512,000000,10.9881,11.1705,10.9389,11.1606,143387.81684038,0
+NSP.US,D,20110513,000000,11.069,11.1538,10.8629,10.9556,102970.72088486,0
+NSP.US,D,20110516,000000,10.8768,10.9881,10.8274,10.8835,187085.67603781,0
+NSP.US,D,20110517,000000,10.8205,10.9162,10.7684,10.8392,140343.42274981,0
+NSP.US,D,20110518,000000,10.8668,10.9447,10.7457,10.8768,138471.74427693,0
+NSP.US,D,20110519,000000,10.9132,10.9605,10.7309,10.8985,189825.73216531,0
+NSP.US,D,20110520,000000,10.7919,10.9279,10.72,10.8599,165198.70419371,0
+NSP.US,D,20110523,000000,10.7072,10.8068,10.6411,10.6835,169469.58027545,0
+NSP.US,D,20110524,000000,10.6795,10.7309,10.4883,10.4943,299347.83493517,0
+NSP.US,D,20110525,000000,10.4913,10.72,10.4292,10.6953,205377.40207817,0
+NSP.US,D,20110526,000000,10.6845,10.8471,10.5988,10.8137,225055.89477024,0
+NSP.US,D,20110527,000000,10.8698,10.8728,10.723,10.8304,164691.47425526,0
+NSP.US,D,20110531,000000,11.0414,11.2119,10.9635,11.201,627012.28841423,0
+NSP.US,D,20110601,000000,11.1538,11.1538,10.9062,11.0059,660852.64098782,0
+NSP.US,D,20110602,000000,10.9959,10.9959,10.714,10.7871,189442.26633184,0
+NSP.US,D,20110603,000000,10.6332,10.6411,10.3996,10.4213,213793.36121691,0
+NSP.US,D,20110606,000000,10.4331,10.4804,10.3227,10.3711,189692.83792143,0
+NSP.US,D,20110607,000000,10.44,10.585,10.4213,10.4528,259448.11351687,0
+NSP.US,D,20110608,000000,10.4173,10.6332,10.4144,10.5444,298454.09578363,0
+NSP.US,D,20110609,000000,10.5888,10.7417,10.5061,10.6105,192473.47244401,0
+NSP.US,D,20110610,000000,10.514,10.5544,10.3759,10.3947,181146.01345855,0
+NSP.US,D,20110613,000000,10.4253,10.518,10.3287,10.3404,136289.64108173,0
+NSP.US,D,20110614,000000,10.3918,10.6835,10.3611,10.6835,242817.05829499,0
+NSP.US,D,20110615,000000,10.583,10.6303,10.3838,10.4065,186969.01315195,0
+NSP.US,D,20110616,000000,10.4312,10.5257,10.24,10.4164,235417.58795289,0
+NSP.US,D,20110617,000000,10.4913,10.514,10.2853,10.3474,325601.04208944,0
+NSP.US,D,20110620,000000,10.3227,10.5801,10.3168,10.5464,127873.68194297,0
+NSP.US,D,20110621,000000,10.6451,10.7614,10.5761,10.6845,354226.0564359,0
+NSP.US,D,20110622,000000,10.6105,10.6914,10.4696,10.4883,202333.00798759,0
+NSP.US,D,20110623,000000,10.3731,10.583,10.3257,10.5731,183540.13876804,0
+NSP.US,D,20110624,000000,10.583,10.583,10.2931,10.3838,470597.79229459,0
+NSP.US,D,20110627,000000,10.3582,10.3918,10.1364,10.3759,316906.10648454,0
+NSP.US,D,20110628,000000,10.3878,10.4735,10.3474,10.45,170394.76768318,0
+NSP.US,D,20110629,000000,10.4568,10.5544,10.3651,10.4657,186544.96892342,0
+NSP.US,D,20110630,000000,10.508,10.5801,10.4006,10.5435,305005.47766863,0
+NSP.US,D,20110701,000000,10.5504,10.8422,10.5504,10.7831,227883.19444717,0
+NSP.US,D,20110705,000000,10.7998,10.924,10.7554,10.8668,161462.44846709,0
+NSP.US,D,20110706,000000,10.8255,10.9842,10.652,10.9664,248856.13794217,0
+NSP.US,D,20110707,000000,11.0029,11.4899,10.9389,11.4593,1072428.1431846,0
+NSP.US,D,20110708,000000,11.3854,11.4543,11.1735,11.2236,712506.90899975,0
+NSP.US,D,20110711,000000,11.1085,11.1991,11.0443,11.0571,187575.66015835,0
+NSP.US,D,20110712,000000,11.0295,11.1626,10.9605,11.0414,199545.27224587,0
+NSP.US,D,20110713,000000,11.0728,11.2266,11.0531,11.1045,228920.98690122,0
+NSP.US,D,20110714,000000,11.1122,11.2266,10.8835,10.9202,295909.83041237,0
+NSP.US,D,20110715,000000,10.9457,10.9931,10.8304,10.9092,202471.98899073,0
+NSP.US,D,20110718,000000,10.8422,10.8422,10.5021,10.518,214597.8278993,0
+NSP.US,D,20110719,000000,10.6195,10.8609,10.5435,10.8581,182814.79995606,0
+NSP.US,D,20110720,000000,10.8835,10.9349,10.7515,10.8137,236125.68094697,0
+NSP.US,D,20110721,000000,10.8491,11.2079,10.8235,11.1803,397494.79910538,0
+NSP.US,D,20110722,000000,11.2049,11.2049,10.9279,10.9389,225955.72068106,0
+NSP.US,D,20110725,000000,10.7998,10.9635,10.7684,10.9132,323820.66500549,0
+NSP.US,D,20110726,000000,10.8817,10.927,10.7357,10.8501,311251.5071307,0
+NSP.US,D,20110727,000000,10.7871,10.8599,10.6027,10.6195,499022.95804529,0
+NSP.US,D,20110728,000000,10.6076,10.7525,10.5367,10.5584,355691.95095802,0
+NSP.US,D,20110729,000000,10.449,10.512,10.3267,10.4046,427552.23079802,0
+NSP.US,D,20110801,000000,11.3745,11.3745,10.2055,10.4026,787996.92627931,0
+NSP.US,D,20110802,000000,10.3661,10.4726,9.74509,9.74509,617138.55043238,0
+NSP.US,D,20110803,000000,9.69876,9.70171,9.17069,9.45725,931603.8664531,0
+NSP.US,D,20110804,000000,9.26187,9.55583,9.21594,9.21594,463874.96669038,0
+NSP.US,D,20110805,000000,9.35079,9.38529,8.81001,9.00104,426209.085921,0
+NSP.US,D,20110808,000000,8.83041,8.96477,8.28904,8.28904,718949.74367794,0
+NSP.US,D,20110809,000000,8.48117,8.82302,7.96089,8.8182,1220571.7479279,0
+NSP.US,D,20110810,000000,8.51665,8.72494,8.2988,8.31763,480480.66041533,0
+NSP.US,D,20110811,000000,8.38209,9.00391,8.34641,8.84904,412826.33122495,0
+NSP.US,D,20110812,000000,8.9281,8.99404,8.57737,8.86185,401548.58077348,0
+NSP.US,D,20110815,000000,8.93549,9.16694,8.92061,9.15926,194199.06869461,0
+NSP.US,D,20110816,000000,8.99404,9.23506,8.94673,9.10909,365985.67532891,0
+NSP.US,D,20110817,000000,9.1631,9.21199,8.93933,9.04008,306706.7268822,0
+NSP.US,D,20110818,000000,8.71765,8.89084,8.42696,8.50975,516805.42522745,0
+NSP.US,D,20110819,000000,8.35991,8.65287,8.35991,8.38111,271113.38764133,0
+NSP.US,D,20110822,000000,8.61769,8.61769,8.20762,8.27859,300177.66311448,0
+NSP.US,D,20110823,000000,8.3062,8.68038,8.12531,8.66451,567356.9753532,0
+NSP.US,D,20110824,000000,8.66451,8.78872,8.4993,8.75638,243563.70076439,0
+NSP.US,D,20110825,000000,8.84904,8.85624,8.3745,8.47131,374118.60016201,0
+NSP.US,D,20110826,000000,8.40615,8.65741,8.27346,8.63928,182730.59978627,0
+NSP.US,D,20110829,000000,8.72494,8.9977,8.58929,8.97601,252624.85638485,0
+NSP.US,D,20110830,000000,8.91479,9.10229,8.66648,9.04107,291454.32263303,0
+NSP.US,D,20110831,000000,9.09745,9.12564,8.78596,8.86472,585177.99201068,0
+NSP.US,D,20110901,000000,8.8591,8.97227,8.54514,8.66018,471775.58021166,0
+NSP.US,D,20110902,000000,8.41345,8.49338,8.18928,8.22625,371862.44139578,0
+NSP.US,D,20110906,000000,7.92875,7.99027,7.72933,7.93279,714878.71619194,0
+NSP.US,D,20110907,000000,7.99805,8.24163,7.91466,8.16287,789684.98751446,0
+NSP.US,D,20110908,000000,8.10165,8.10165,7.94314,7.99431,528101.43595671,0
+NSP.US,D,20110909,000000,7.87975,7.91466,7.69286,7.77507,539925.98028185,0
+NSP.US,D,20110912,000000,7.66733,7.87631,7.61439,7.8358,507901.51088791,0
+NSP.US,D,20110913,000000,7.87217,8.05749,7.79627,7.97627,464900.58562592,0
+NSP.US,D,20110914,000000,8.01205,8.08362,7.82908,7.95823,658172.43799305,0
+NSP.US,D,20110915,000000,8.05749,8.12708,7.84358,8.09771,307912.91967583,0
+NSP.US,D,20110916,000000,8.14877,8.14877,8.02378,8.07168,330310.16483801,0
+NSP.US,D,20110919,000000,7.95074,8.13753,7.87217,7.94314,336233.59605922,0
+NSP.US,D,20110920,000000,7.94314,7.99431,7.66368,7.68558,338217.87957843,0
+NSP.US,D,20110921,000000,7.67847,7.68558,7.36569,7.38452,339290.16366832,0
+NSP.US,D,20110922,000000,7.16144,7.39222,7.16144,7.23715,520369.222775,0
+NSP.US,D,20110923,000000,7.22976,7.43814,7.11541,7.25933,701610.59546198,0
+NSP.US,D,20110926,000000,7.36185,7.50597,7.16904,7.49887,208738.30765033,0
+NSP.US,D,20110927,000000,7.67847,8.07996,7.61026,8.0018,586520.12242782,0
+NSP.US,D,20110928,000000,7.9251,8.01668,7.79627,7.83964,575682.6475629,0
+NSP.US,D,20110929,000000,8.04339,8.17972,7.8149,8.04063,264216.0749383,0
+NSP.US,D,20110930,000000,7.85659,8.10658,7.85659,7.97627,463050.21081046,0
+NSP.US,D,20111003,000000,7.90509,8.01205,7.55633,7.55633,448299.96420035,0
+NSP.US,D,20111004,000000,7.49473,8.2018,7.49473,8.16287,416657.94618,0
+NSP.US,D,20111005,000000,8.15617,8.26982,7.97941,8.12324,380368.68746357,0
+NSP.US,D,20111006,000000,8.09051,8.22043,8.00485,8.18613,207574.72217153,0
+NSP.US,D,20111007,000000,8.21728,8.29407,7.89336,8.00485,284866.42019244,0
+NSP.US,D,20111010,000000,8.17233,8.45997,8.10943,8.45346,265884.86143579,0
+NSP.US,D,20111011,000000,8.29407,8.44972,8.24163,8.41669,225570.22592783,0
+NSP.US,D,20111012,000000,8.42369,8.71115,8.42369,8.62853,305751.10567817,0
+NSP.US,D,20111013,000000,8.54928,8.59019,8.37046,8.57106,145276.74113117,0
+NSP.US,D,20111014,000000,8.68915,8.98271,8.68915,8.96871,196409.57676637,0
+NSP.US,D,20111017,000000,8.85624,8.85624,8.56682,8.62489,308826.94802492,0
+NSP.US,D,20111018,000000,8.64647,9.02086,8.51024,8.93933,262591.92467538,0
+NSP.US,D,20111019,000000,8.93933,8.96103,8.64923,8.68915,179946.92188407,0
+NSP.US,D,20111020,000000,8.68915,8.70483,8.34542,8.6313,201344.9240675,0
+NSP.US,D,20111021,000000,8.78044,8.91479,8.61769,8.80163,302051.37050712,0
+NSP.US,D,20111024,000000,8.84904,9.25429,8.80814,9.19858,226785.54886036,0
+NSP.US,D,20111025,000000,9.0936,9.0936,8.86472,8.88612,249363.36788062,0
+NSP.US,D,20111026,000000,9.01248,9.08415,8.73618,8.98656,433654.20695756,0
+NSP.US,D,20111027,000000,9.32131,9.79043,9.23703,9.74509,399139.23856584,0
+NSP.US,D,20111028,000000,9.76282,9.87521,9.54695,9.57554,323363.143601,0
+NSP.US,D,20111031,000000,9.42669,9.46809,9.2188,9.23989,311736.41895187,0
+NSP.US,D,20111101,000000,9.33511,9.62383,8.86767,9.15541,689287.95133729,0
+NSP.US,D,20111102,000000,9.30032,9.33314,8.80163,9.0734,427063.26113736,0
+NSP.US,D,20111103,000000,9.17464,9.25626,8.82391,9.21781,300826.9174357,0
+NSP.US,D,20111104,000000,9.10041,9.15926,8.9903,9.11657,319730.36278182,0
+NSP.US,D,20111107,000000,9.10623,9.17168,8.80814,9.04855,213647.27899465,0
+NSP.US,D,20111108,000000,9.11657,9.31934,8.9903,9.3155,398581.28563354,0
+NSP.US,D,20111109,000000,9.07812,9.13333,8.85624,8.87122,367290.2707306,0
+NSP.US,D,20111110,000000,9.06009,9.30515,8.98656,9.28406,294889.28377621,0
+NSP.US,D,20111111,000000,9.3498,9.49865,9.2879,9.43556,223112.18964611,0
+NSP.US,D,20111114,000000,9.36448,9.43163,9.16507,9.23802,228271.73258002,0
+NSP.US,D,20111115,000000,9.25626,9.73918,9.25626,9.65736,332312.708635,0
+NSP.US,D,20111116,000000,9.54695,9.74312,9.41979,9.44246,298224.82785145,0
+NSP.US,D,20111117,000000,9.47696,9.47696,9.1286,9.21495,350168.2169283,0
+NSP.US,D,20111118,000000,9.15926,9.24186,8.92061,8.96191,276625.9626124,0
+NSP.US,D,20111121,000000,8.82007,8.82007,8.25473,8.35991,647049.89990273,0
+NSP.US,D,20111122,000000,8.35991,8.46047,8.28036,8.29781,587465.59903309,0
+NSP.US,D,20111123,000000,8.19678,8.24527,7.92225,8.01767,326424.78350949,0
+NSP.US,D,20111125,000000,7.974,8.11477,7.96601,7.98849,222807.85168305,0
+NSP.US,D,20111128,000000,8.23729,8.39531,8.07769,8.29781,397729.13933695,0
+NSP.US,D,20111129,000000,8.28737,8.31961,8.09268,8.16721,422460.65667586,0
+NSP.US,D,20111130,000000,8.52621,8.95047,8.38466,8.9422,430842.1241788,0
+NSP.US,D,20111201,000000,8.92061,9.06394,8.79423,8.84145,354478.65694524,0
+NSP.US,D,20111202,000000,8.9903,9.07045,8.80449,8.87122,232579.12921733,0
+NSP.US,D,20111205,000000,9.1218,9.70861,9.10327,9.44936,767297.88695105,0
+NSP.US,D,20111206,000000,9.45725,9.49569,9.21781,9.3498,437792.18879544,0
+NSP.US,D,20111207,000000,9.33117,9.37248,9.1147,9.32328,266599.04118913,0
+NSP.US,D,20111208,000000,9.18607,9.21781,8.92061,8.94673,340020.57477968,0
+NSP.US,D,20111209,000000,8.93175,9.29844,8.93175,9.21781,266343.39730015,0
+NSP.US,D,20111212,000000,9.05615,9.142,8.9281,9.12564,326506.95475951,0
+NSP.US,D,20111213,000000,9.23802,9.31284,8.87388,8.91115,230859.61972598,0
+NSP.US,D,20111214,000000,8.87388,8.87388,8.6519,8.68038,336556.19430007,0
+NSP.US,D,20111215,000000,8.73962,8.80814,8.58378,8.75461,359265.89310433,0
+NSP.US,D,20111216,000000,8.82391,9.00775,8.69921,8.87388,817744.94770948,0
+NSP.US,D,20111219,000000,8.95422,9.11106,8.68472,8.70296,272852.17187034,0
+NSP.US,D,20111220,000000,8.91776,9.18134,8.91115,9.142,314389.23152996,0
+NSP.US,D,20111221,000000,9.07428,9.14861,8.89636,9.142,158551.96308027,0
+NSP.US,D,20111222,000000,9.16507,9.43163,9.07428,9.41683,334665.24108954,0
+NSP.US,D,20111223,000000,9.46908,9.46908,9.32328,9.33897,87036.59959841,0
+NSP.US,D,20111227,000000,9.309,9.40501,9.22452,9.36054,88275.255108103,0
+NSP.US,D,20111228,000000,9.3566,9.3566,9.02184,9.05615,121897.49880817,0
+NSP.US,D,20111229,000000,9.06394,9.23506,9.06394,9.20155,191287.56884791,0
+NSP.US,D,20111230,000000,9.16212,9.2879,9.142,9.14684,188198.53852276,0
+NSP.US,D,20120103,000000,9.39318,9.52428,9.30515,9.47696,326125.5178458,0
+NSP.US,D,20120104,000000,9.38332,9.55089,9.29844,9.49175,178825.94372009,0
+NSP.US,D,20120105,000000,9.43556,9.47303,9.24186,9.41683,171739.94147995,0
+NSP.US,D,20120106,000000,9.44246,9.48484,9.29559,9.36054,252771.95306701,0
+NSP.US,D,20120109,000000,9.40501,9.41683,9.25329,9.30515,212199.64475032,0
+NSP.US,D,20120110,000000,9.44246,9.48484,9.36854,9.4533,148175.05299947,0
+NSP.US,D,20120111,000000,9.38628,9.53217,9.36854,9.46908,219885.19277769,0
+NSP.US,D,20120112,000000,9.51344,9.6751,9.38332,9.6544,190893.95841568,0
+NSP.US,D,20120113,000000,9.51738,9.58244,9.41683,9.55386,191620.31168754,0
+NSP.US,D,20120117,000000,9.613,9.79733,9.57159,9.62483,278372.86252042,0
+NSP.US,D,20120118,000000,9.63567,9.85057,9.48781,9.83281,253659.60545929,0
+NSP.US,D,20120119,000000,9.8003,9.91662,9.76185,9.88211,189670.51980414,0
+NSP.US,D,20120120,000000,9.86141,9.92059,9.81803,9.91662,153659.22309398,0
+NSP.US,D,20120123,000000,9.83281,9.89295,9.73228,9.85746,180799.06818066,0
+NSP.US,D,20120124,000000,9.80817,10.0073,9.751,9.96488,162990.2250417,0
+NSP.US,D,20120125,000000,9.93932,10.1306,9.81409,10.1079,284597.58832507,0
+NSP.US,D,20120126,000000,10.1581,10.1621,10.0615,10.1266,262077.59351779,0
+NSP.US,D,20120127,000000,10.0832,10.1453,10.0674,10.1266,305998.63388812,0
+NSP.US,D,20120130,000000,10.0507,10.2113,10.0467,10.1,270318.05109784,0
+NSP.US,D,20120131,000000,10.1896,10.241,10.0704,10.1069,284997.28551657,0
+NSP.US,D,20120201,000000,10.2251,10.4785,10.1749,10.4341,298200.4808144,0
+NSP.US,D,20120202,000000,10.4341,10.5209,10.3582,10.3809,296536.76661629,0
+NSP.US,D,20120203,000000,10.5731,10.8728,10.5011,10.7584,373415.57946731,0
+NSP.US,D,20120206,000000,10.7131,10.7742,10.583,10.6303,171535.02058482,0
+NSP.US,D,20120207,000000,10.584,11.0621,10.4085,10.8915,558665.08312793,0
+NSP.US,D,20120208,000000,10.9536,11.1152,10.8334,10.8835,280058.89483582,0
+NSP.US,D,20120209,000000,10.9162,11.0325,10.8294,10.9576,264429.11151245,0
+NSP.US,D,20120210,000000,10.8698,10.9772,10.8235,10.8629,297885.99825256,0
+NSP.US,D,20120213,000000,11.0285,11.0868,10.7496,10.7949,321827.25134737,0
+NSP.US,D,20120214,000000,10.9772,11.1192,10.6885,11.0868,678114.69025313,0
+NSP.US,D,20120215,000000,11.1852,11.277,11.0039,11.2001,386299.21990393,0
+NSP.US,D,20120216,000000,11.1478,11.4721,11.1478,11.2838,355191.8222387,0
+NSP.US,D,20120217,000000,11.3322,11.34,11.1754,11.2139,240803.35543934,0
+NSP.US,D,20120221,000000,11.0868,11.1586,10.8915,11.0758,456228.98259819,0
+NSP.US,D,20120222,000000,11.0443,11.0728,10.8215,11.0039,485838.02302523,0
+NSP.US,D,20120223,000000,10.9842,11.1005,10.9615,11.0463,445490.92480122,0
+NSP.US,D,20120224,000000,11.0591,11.1813,11.0039,11.1359,401147.8691221,0
+NSP.US,D,20120227,000000,11.0315,11.0551,10.7742,10.8955,490310.77662249,0
+NSP.US,D,20120228,000000,10.8875,10.9694,10.8561,10.9408,493197.92943214,0
+NSP.US,D,20120229,000000,10.9714,11.0502,10.7939,10.8698,358047.52679217,0
+NSP.US,D,20120301,000000,10.9092,11.0561,10.8521,10.8561,392565.53856353,0
+NSP.US,D,20120302,000000,10.8373,10.8718,10.4982,10.51,445179.485619,0
+NSP.US,D,20120305,000000,10.4607,10.6175,10.306,10.5219,391431.37242117,0
+NSP.US,D,20120306,000000,10.3514,10.4351,10.2213,10.2921,418962.79902031,0
+NSP.US,D,20120307,000000,10.167,10.4607,10.167,10.446,189501.10500469,0
+NSP.US,D,20120308,000000,10.5416,10.6352,10.3779,10.5978,198421.25070227,0
+NSP.US,D,20120309,000000,10.6086,10.8195,10.5671,10.6727,266407.30827239,0
+NSP.US,D,20120312,000000,10.6727,10.7732,10.5444,10.5898,207077.63683185,0
+NSP.US,D,20120313,000000,10.6835,10.6835,10.4607,10.5741,657641.87547743,0
+NSP.US,D,20120314,000000,10.5484,10.6352,10.518,10.5938,334041.34826523,0
+NSP.US,D,20120315,000000,10.5771,10.7674,10.5444,10.7486,391072.25362473,0
+NSP.US,D,20120316,000000,10.7457,10.8087,10.714,10.7437,370482.7759632,0
+NSP.US,D,20120319,000000,10.7032,10.9951,10.6845,10.8807,172043.26498314,0
+NSP.US,D,20120320,000000,10.7771,10.8698,10.7674,10.7978,195268.30940487,0
+NSP.US,D,20120321,000000,10.8195,10.9497,10.7811,10.8629,188574.90313708,0
+NSP.US,D,20120322,000000,10.7319,10.8087,10.6471,10.7891,215292.73291497,0
+NSP.US,D,20120323,000000,10.7693,10.9062,10.6431,10.9062,201711.14408306,0
+NSP.US,D,20120326,000000,11.0118,11.201,10.9911,11.1813,302461.21229738,0
+NSP.US,D,20120327,000000,11.1439,11.2405,11.1329,11.1705,309031.86892006,0
+NSP.US,D,20120328,000000,11.1626,11.2296,11.0285,11.1626,401927.98876743,0
+NSP.US,D,20120329,000000,11.0621,11.1409,10.9812,11.0965,178096.5470686,0
+NSP.US,D,20120330,000000,11.2139,11.2444,11.1005,11.1122,286681.28891222,0
+NSP.US,D,20120402,000000,11.065,11.2818,11.0463,11.2818,288141.09667508,0
+NSP.US,D,20120403,000000,11.2444,11.2947,11.065,11.1212,191633.49966594,0
+NSP.US,D,20120404,000000,10.9881,10.9881,10.8087,10.8521,203438.76925342,0
+NSP.US,D,20120405,000000,10.7929,10.8915,10.7357,10.8835,93570.735665515,0
+NSP.US,D,20120409,000000,10.6914,10.7811,10.6391,10.7072,250334.20598281,0
+NSP.US,D,20120410,000000,10.7072,10.7072,10.3661,10.4765,354668.36094222,0
+NSP.US,D,20120411,000000,10.5898,10.716,10.51,10.716,236752.61715089,0
+NSP.US,D,20120412,000000,10.7112,10.925,10.7112,10.8127,196085.96406564,0
+NSP.US,D,20120413,000000,10.7525,10.7811,10.5219,10.5978,206679.9685601,0
+NSP.US,D,20120416,000000,10.651,10.721,10.4765,10.6175,164933.93016584,0
+NSP.US,D,20120417,000000,10.7279,10.9989,10.7239,10.8629,115925.37351286,0
+NSP.US,D,20120418,000000,10.7978,10.8018,10.5711,10.5898,162976.02260342,0
+NSP.US,D,20120419,000000,10.5898,10.7239,10.3661,10.442,187016.69276617,0
+NSP.US,D,20120420,000000,10.5771,10.6845,10.306,10.4046,467609.19349724,0
+NSP.US,D,20120423,000000,10.1739,10.3168,10.099,10.2656,269015.4846159,0
+NSP.US,D,20120424,000000,10.241,10.3898,10.1986,10.3474,268724.33463123,0
+NSP.US,D,20120425,000000,10.4883,10.5741,10.3474,10.3898,319530.51418608,0
+NSP.US,D,20120426,000000,10.3711,10.514,10.3711,10.442,241549.99790875,0
+NSP.US,D,20120427,000000,10.4588,10.6953,10.3267,10.6352,326378.11835514,0
+NSP.US,D,20120430,000000,10.6008,10.6431,9.74409,9.89098,1116428.3114253,0
+NSP.US,D,20120501,000000,9.86929,10.028,9.7579,9.79833,667287.35998699,0
+NSP.US,D,20120502,000000,9.68988,9.81113,9.48387,9.76875,686591.5169845,0
+NSP.US,D,20120503,000000,9.72142,9.72537,9.42472,9.59723,573398.08392013,0
+NSP.US,D,20120504,000000,9.51245,9.51639,9.37051,9.44838,498073.42360051,0
+NSP.US,D,20120507,000000,9.40402,9.56371,9.40402,9.44049,362201.73998808,0
+NSP.US,D,20120508,000000,9.34488,9.54301,9.29273,9.53512,364566.44596112,0
+NSP.US,D,20120509,000000,9.41486,9.55976,9.39318,9.47893,330238.13818674,0
+NSP.US,D,20120510,000000,9.54597,9.66228,9.43163,9.47499,337427.61533432,0
+NSP.US,D,20120511,000000,9.44246,9.52625,9.39515,9.47893,228418.82926216,0
+NSP.US,D,20120514,000000,9.3566,9.44049,9.28977,9.38529,319102.41211802,0
+NSP.US,D,20120515,000000,9.36351,9.51639,9.3566,9.45626,260387.50336288,0
+NSP.US,D,20120516,000000,9.49077,9.57159,9.40402,9.43063,240557.85614914,0
+NSP.US,D,20120517,000000,9.43063,9.43753,9.12949,9.14004,529783.41043262,0
+NSP.US,D,20120518,000000,9.14772,9.36054,9.00962,9.06394,440700.6452625,0
+NSP.US,D,20120521,000000,9.10139,9.25813,9.01445,9.18706,465409.84448413,0
+NSP.US,D,20120522,000000,9.20342,9.22836,9.03338,9.08198,337250.08485587,0
+NSP.US,D,20120523,000000,8.97227,9.07428,8.93836,8.9977,726770.21486894,0
+NSP.US,D,20120524,000000,9.00962,9.14004,8.93836,9.1362,186482.07241104,0
+NSP.US,D,20120525,000000,9.1156,9.16024,9.07428,9.12564,185101.39251859,0
+NSP.US,D,20120529,000000,9.23417,9.24945,9.05615,9.14004,157649.09378983,0
+NSP.US,D,20120530,000000,9.05615,9.14004,8.97227,9.06758,379155.3934508,0
+NSP.US,D,20120531,000000,9.06758,9.23417,8.98557,9.16694,746422.33160423,0
+NSP.US,D,20120601,000000,8.84609,9.07045,8.80163,8.9977,487375.94419862,0
+NSP.US,D,20120604,000000,9.018,9.06758,8.89084,9.02184,259346.66752918,0
+NSP.US,D,20120605,000000,8.96013,9.03702,8.92623,8.96013,220691.68837983,0
+NSP.US,D,20120606,000000,9.07428,9.27932,9.00488,9.27932,206916.33771141,0
+NSP.US,D,20120607,000000,9.40993,9.44345,9.24945,9.2601,296783.28036637,0
+NSP.US,D,20120608,000000,9.22836,9.46217,9.17552,9.38923,193907.91870994,0
+NSP.US,D,20120611,000000,9.49373,9.49373,9.17947,9.20342,291589.24579665,0
+NSP.US,D,20120612,000000,9.21594,9.309,9.02184,9.2601,258857.69786851,0
+NSP.US,D,20120613,000000,9.23023,9.30416,9.08198,9.12949,217285.1321132,0
+NSP.US,D,20120614,000000,9.12949,9.25526,9.11756,9.2188,164762.48644664,0
+NSP.US,D,20120615,000000,9.24945,9.45823,9.19574,9.38726,302609.32343941,0
+NSP.US,D,20120618,000000,9.34191,9.38726,9.21397,9.32328,191044.09847746,0
+NSP.US,D,20120619,000000,9.35375,9.59723,9.31284,9.55583,178976.08378188,0
+NSP.US,D,20120620,000000,9.52625,9.60807,9.44739,9.49766,113745.2992374,0
+NSP.US,D,20120621,000000,9.45823,9.5016,9.30416,9.42472,635153.32892634,0
+NSP.US,D,20120622,000000,9.52625,9.52625,9.40993,9.50851,338580.04175448,0
+NSP.US,D,20120625,000000,9.31934,9.38726,9.29844,9.35375,206063.17695495,0
+NSP.US,D,20120626,000000,9.36448,9.5016,9.33413,9.40993,367453.59877078,0
+NSP.US,D,20120627,000000,9.55089,9.59426,9.47499,9.53414,144115.18457212,0
+NSP.US,D,20120628,000000,9.43655,9.59426,9.43655,9.59032,196927.96576347,0
+NSP.US,D,20120629,000000,9.76973,9.88211,9.74409,9.87718,290696.52110498,0
+NSP.US,D,20120702,000000,9.90577,10.1739,9.85944,10.164,264892.71967618,0
+NSP.US,D,20120703,000000,10.1098,10.3207,10.0773,10.3207,170879.67950434,0
+NSP.US,D,20120705,000000,10.2813,10.375,10.2557,10.3168,283893.5531705,0
+NSP.US,D,20120706,000000,10.2025,10.2853,10.167,10.1936,431512.68215744,0
+NSP.US,D,20120709,000000,10.1522,10.2183,10.0595,10.1286,396644.68172854,0
+NSP.US,D,20120710,000000,10.2025,10.2213,10.1167,10.1483,191479.30176465,0
+NSP.US,D,20120711,000000,10.164,10.1867,10.0654,10.1404,166975.02343816,0
+NSP.US,D,20120712,000000,10.0625,10.2143,10.0003,10.1286,192569.84613233,0
+NSP.US,D,20120713,000000,10.1601,10.303,10.1601,10.2251,228434.04616031,0
+NSP.US,D,20120716,000000,10.2063,10.2063,10.1286,10.1601,149252.40938874,0
+NSP.US,D,20120717,000000,10.2063,10.2656,10.032,10.237,173033.377823,0
+NSP.US,D,20120718,000000,10.237,10.375,10.1936,10.311,127715.42620218,0
+NSP.US,D,20120719,000000,10.3346,10.3986,10.2883,10.3267,170116.80567692,0
+NSP.US,D,20120720,000000,10.229,10.229,10.0694,10.1167,243870.06764721,0
+NSP.US,D,20120723,000000,9.93932,10.0172,9.87718,9.96986,161191.58767996,0
+NSP.US,D,20120724,000000,10.0003,10.0003,9.72142,9.80227,155094.68381979,0
+NSP.US,D,20120725,000000,9.83381,9.93932,9.66228,9.70961,161758.67075114,0
+NSP.US,D,20120726,000000,9.81212,9.81212,9.60019,9.67017,253267.00948692,0
+NSP.US,D,20120727,000000,9.68988,10.0595,9.62877,10.02,251475.47334432,0
+NSP.US,D,20120730,000000,9.99157,10.025,9.89295,9.93634,143460.85795153,0
+NSP.US,D,20120731,000000,9.92445,9.94615,9.53414,9.58244,389219.84988952,0
+NSP.US,D,20120801,000000,9.60019,9.67609,8.97227,9.08198,459479.31204378,0
+NSP.US,D,20120802,000000,9.00104,9.04481,8.85624,8.93451,300634.17005909,0
+NSP.US,D,20120803,000000,8.99404,9.16694,8.91302,9.04855,210181.88405516,0
+NSP.US,D,20120806,000000,9.04855,9.20342,9.00488,9.1218,185280.9519168,0
+NSP.US,D,20120807,000000,9.18332,9.24945,9.13333,9.14004,167478.19553709,0
+NSP.US,D,20120808,000000,9.1156,9.20717,9.10139,9.143,183154.64401481,0
+NSP.US,D,20120809,000000,9.11756,9.17947,9.05241,9.11756,152166.95261506,0
+NSP.US,D,20120810,000000,9.1156,9.15728,9.03338,9.13333,135337.06325731,0
+NSP.US,D,20120813,000000,9.12949,9.15058,9.018,9.11756,174268.98995306,0
+NSP.US,D,20120814,000000,9.16409,9.16409,8.9977,9.02184,309325.04782448,0
+NSP.US,D,20120815,000000,8.98173,9.08198,8.95806,9.03702,381226.92051943,0
+NSP.US,D,20120816,000000,9.00775,9.07812,8.93836,9.04855,269764.15600506,0
+NSP.US,D,20120817,000000,9.02568,9.24088,8.95422,9.22836,202155.47750913,0
+NSP.US,D,20120820,000000,9.21111,9.23703,9.08986,9.16409,197959.67145828,0
+NSP.US,D,20120821,000000,9.16694,9.20717,9.06394,9.0936,219934.90131166,0
+NSP.US,D,20120822,000000,9.06758,9.08986,8.93076,8.98173,232559.85447967,0
+NSP.US,D,20120823,000000,8.96773,8.9977,8.86185,8.89449,98268.699355433,0
+NSP.US,D,20120824,000000,8.8657,8.95422,8.77314,8.88699,405448.16454027,0
+NSP.US,D,20120827,000000,8.91302,8.93076,8.82765,8.88335,222934.65916765,0
+NSP.US,D,20120828,000000,8.86945,8.87961,8.80527,8.86098,202585.60849694,0
+NSP.US,D,20120829,000000,8.86098,8.90178,8.79157,8.88335,273913.29690157,0
+NSP.US,D,20120830,000000,8.84609,8.86945,8.80163,8.83771,155672.92594963,0
+NSP.US,D,20120831,000000,8.91579,8.95422,8.8173,8.92623,167770.35998165,0
+NSP.US,D,20120904,000000,8.91873,8.96773,8.74336,8.89823,484866.17046317,0
+NSP.US,D,20120905,000000,8.87299,9.08809,8.87299,9.06857,231387.13886197,0
+NSP.US,D,20120906,000000,9.10524,9.36054,9.07615,9.33413,519206.65175607,0
+NSP.US,D,20120907,000000,9.37149,9.38628,9.32625,9.38628,174080.30041596,0
+NSP.US,D,20120910,000000,9.37149,9.50555,9.37149,9.42966,130465.62692845,0
+NSP.US,D,20120911,000000,9.40106,9.53907,9.33797,9.45527,103826.92502096,0
+NSP.US,D,20120912,000000,9.46317,9.51245,9.39318,9.45527,120043.0661532,0
+NSP.US,D,20120913,000000,9.44739,9.70763,9.36854,9.57159,317027.84166977,0
+NSP.US,D,20120914,000000,9.61694,9.75495,9.55681,9.71058,264494.03694456,0
+NSP.US,D,20120917,000000,9.68397,9.68397,9.6061,9.67313,108777.48922022,0
+NSP.US,D,20120918,000000,9.64059,9.78156,9.64059,9.751,171118.07757542,0
+NSP.US,D,20120919,000000,9.76479,9.76479,9.62089,9.6258,191085.69133242,0
+NSP.US,D,20120920,000000,9.56371,9.59822,9.45823,9.48287,97937.985435564,0
+NSP.US,D,20120921,000000,9.60216,9.60216,9.38332,9.43163,419388.8721686,0
+NSP.US,D,20120924,000000,9.41486,9.61004,9.34586,9.53512,131239.65981452,0
+NSP.US,D,20120925,000000,9.55386,9.64454,9.23319,9.24758,300393.74306827,0
+NSP.US,D,20120926,000000,9.25813,9.3013,9.15541,9.21495,352967.11172867,0
+NSP.US,D,20120927,000000,9.23604,9.36854,9.14861,9.30713,720084.92428019,0
+NSP.US,D,20120928,000000,9.25044,9.3498,9.17365,9.27736,186727.57170125,0
+NSP.US,D,20121001,000000,9.31836,9.31836,9.22935,9.26582,283768.77460564,0
+NSP.US,D,20121002,000000,9.29756,9.29756,9.22639,9.29756,103790.40446539,0
+NSP.US,D,20121003,000000,9.30416,9.31194,9.18607,9.25044,143275.21179405,0
+NSP.US,D,20121004,000000,9.27449,9.38332,9.1775,9.37937,211571.69408651,0
+NSP.US,D,20121005,000000,9.39811,9.48682,9.27736,9.33413,146712.20185697,0
+NSP.US,D,20121008,000000,9.26967,9.36448,9.23989,9.33018,116710.56545758,0
+NSP.US,D,20121009,000000,9.33018,9.33018,9.17365,9.25044,208663.23761944,0
+NSP.US,D,20121010,000000,9.25429,9.34586,9.23604,9.32328,161810.40820486,0
+NSP.US,D,20121011,000000,9.39318,9.46711,9.35276,9.41486,122032.42197179,0
+NSP.US,D,20121012,000000,9.42472,9.44739,9.33018,9.34191,259180.29610937,0
+NSP.US,D,20121015,000000,9.34191,9.46711,9.31836,9.41782,153978.77795521,0
+NSP.US,D,20121016,000000,9.45133,9.5233,9.43852,9.48682,98188.557025159,0
+NSP.US,D,20121017,000000,9.48287,9.59623,9.43655,9.59623,115153.36954654,0
+NSP.US,D,20121018,000000,9.57948,9.66327,9.56075,9.61399,136428.62208486,0
+NSP.US,D,20121019,000000,9.54301,9.56765,9.3498,9.47893,221034.57581821,0
+NSP.US,D,20121022,000000,9.46317,9.48682,9.38628,9.42472,118512.24619895,0
+NSP.US,D,20121023,000000,9.34586,9.44739,9.2869,9.43163,88241.777932166,0
+NSP.US,D,20121024,000000,9.44246,9.5016,9.33797,9.37543,365874.08474245,0
+NSP.US,D,20121025,000000,9.44739,9.47893,9.3498,9.47893,93712.760048281,0
+NSP.US,D,20121026,000000,9.48978,9.53019,9.40993,9.51245,101630.61938748,0
+NSP.US,D,20121031,000000,9.51639,9.60216,9.44739,9.60216,181581.21674575,0
+NSP.US,D,20121101,000000,9.61694,10.4785,9.61694,10.3858,650471.67306751,0
+NSP.US,D,20121102,000000,10.4292,10.4755,10.2537,10.2873,184098.09170033,0
+NSP.US,D,20121105,000000,10.2468,10.4755,10.1374,10.2617,184522.13592888,0
+NSP.US,D,20121106,000000,10.2685,10.4785,10.239,10.4203,147312.76210411,0
+NSP.US,D,20121107,000000,10.2093,10.4716,10.1266,10.3621,270187.18577373,0
+NSP.US,D,20121108,000000,10.3158,10.4627,10.0487,10.0517,165268.70192522,0
+NSP.US,D,20121109,000000,10.033,10.2163,9.9846,10.0378,112852.57454573,0
+NSP.US,D,20121112,000000,10.0427,10.1,9.81113,10.033,256663.42115479,0
+NSP.US,D,20121113,000000,9.93634,10.1039,9.88112,10.029,255157.96269746,0
+NSP.US,D,20121114,000000,10.018,10.0635,9.91265,10.0083,156830.42466918,0
+NSP.US,D,20121115,000000,10.033,10.0605,9.93238,10.0566,150972.93333995,0
+NSP.US,D,20121116,000000,10.0447,10.1147,9.87718,10.0862,242572.57346466,0
+NSP.US,D,20121119,000000,10.1848,10.2577,10.1079,10.2468,168326.28399419,0
+NSP.US,D,20121120,000000,10.1296,10.239,10.1,10.1788,133579.00429065,0
+NSP.US,D,20121121,000000,10.2271,10.309,10.0704,10.243,168421.64322261,0
+NSP.US,D,20121123,000000,10.2971,10.4016,10.1848,10.4016,82747.463238881,0
+NSP.US,D,20121126,000000,10.9931,11.0433,10.8491,11.0344,566452.077143,0
+NSP.US,D,20121127,000000,11.0344,11.1122,11.0029,11.0344,336991.39758725,0
+NSP.US,D,20121128,000000,11.0433,11.2366,11.0029,11.1339,357044.22597392,0
+NSP.US,D,20121129,000000,11.2818,11.2818,11.1005,11.1872,415501.46192034,0
+NSP.US,D,20121130,000000,11.2049,11.2513,11.1262,11.1685,393083.92756062,0
+NSP.US,D,20121203,000000,11.2631,11.3529,11.1725,11.3499,349370.85146505,0
+NSP.US,D,20121204,000000,11.3529,11.4633,11.3015,11.4633,349516.93368733,0
+NSP.US,D,20121205,000000,11.474,11.6999,11.4633,11.5904,207863.84323644,0
+NSP.US,D,20121206,000000,11.5747,11.6623,11.5253,11.6623,169054.66618581,0
+NSP.US,D,20121207,000000,11.6219,11.6959,11.5786,11.6554,178211.18103468,0
+NSP.US,D,20121210,000000,11.6554,11.752,11.6179,11.6959,193767.92324694,0
+NSP.US,D,20121211,000000,11.752,11.8851,11.7235,11.8773,314676.32367511,0
+NSP.US,D,20121212,000000,11.898,11.9807,11.7895,11.895,217181.65720576,0
+NSP.US,D,20121213,000000,11.8851,11.964,11.8596,11.9127,163889.03649263,0
+NSP.US,D,20121214,000000,11.8477,12.0497,11.7363,11.9807,210888.96258936,0
+NSP.US,D,20121217,000000,12.0004,12.3238,11.9887,12.3051,256639.07411773,0
+NSP.US,D,20121218,000000,12.2961,12.5722,12.2164,12.5614,239704.69539266,0
+NSP.US,D,20121219,000000,12.5288,12.6984,12.3465,12.6255,298624.52504294,0
+NSP.US,D,20121220,000000,12.655,12.6905,12.3879,12.4737,331859.24507003,0
+NSP.US,D,20121221,000000,12.7033,12.7033,12.1907,12.3425,671178.82807477,0
+NSP.US,D,20121224,000000,12.2884,12.4599,12.1443,12.3505,128142.51381036,0
+NSP.US,D,20121226,000000,12.3544,12.5191,12.1622,12.2647,263979.70578697,0
+NSP.US,D,20121227,000000,12.2469,12.4628,12.1128,12.2074,350790.08083284,0
+NSP.US,D,20121228,000000,12.1443,12.3336,12.1365,12.1562,214913.32492101,0
+NSP.US,D,20121231,000000,12.0981,12.5051,12.0981,12.445,229174.60187045,0
+NSP.US,D,20130102,000000,12.6372,12.7241,12.4657,12.5879,395792.53543195,0
+NSP.US,D,20130103,000000,12.6097,12.6472,12.5338,12.6068,300849.23555298,0
+NSP.US,D,20130104,000000,12.6472,12.6472,12.5851,12.6018,445109.48788749,0
+NSP.US,D,20130107,000000,12.5012,12.5879,12.4776,12.4934,186497.28930921,0
+NSP.US,D,20130108,000000,12.4854,12.5692,12.3465,12.3593,286886.20980735,0
+NSP.US,D,20130109,000000,12.3879,12.5288,12.383,12.5012,206765.18318976,0
+NSP.US,D,20130110,000000,12.5417,12.6097,12.2922,12.3505,117669.23004125,0
+NSP.US,D,20130111,000000,12.379,12.379,12.2321,12.3129,246942.86661434,0
+NSP.US,D,20130114,000000,12.3238,12.3918,12.2469,12.3711,203692.38422264,0
+NSP.US,D,20130115,000000,12.3238,12.379,12.2677,12.3336,150519.46977498,0
+NSP.US,D,20130116,000000,12.3011,12.3011,12.2321,12.2607,129149.87246811,0
+NSP.US,D,20130117,000000,12.2725,12.3336,12.2164,12.2794,153990.95147373,0
+NSP.US,D,20130118,000000,12.2607,12.3198,12.2567,12.2884,285439.5900229,0
+NSP.US,D,20130122,000000,12.2607,12.5229,12.2508,12.5051,292969.92568911,0
+NSP.US,D,20130123,000000,12.4657,12.5958,12.4599,12.4599,100777.458631,0
+NSP.US,D,20130124,000000,12.4529,12.7595,12.4254,12.7221,227404.36938526,0
+NSP.US,D,20130125,000000,12.7841,12.7841,12.5445,12.5978,119673.80275799,0
+NSP.US,D,20130128,000000,12.5801,12.6984,12.5121,12.6145,126547.78288386,0
+NSP.US,D,20130129,000000,12.6175,12.7241,12.5417,12.7221,192989.83252135,0
+NSP.US,D,20130130,000000,12.6707,12.7812,12.6018,12.6944,163433.5440079,0
+NSP.US,D,20130131,000000,12.655,12.8846,12.6442,12.8522,452202.59134678,0
+NSP.US,D,20130201,000000,12.8699,13.069,12.8492,13.0188,227646.82529585,0
+NSP.US,D,20130204,000000,12.9448,12.9961,12.7841,12.8552,363395.75926318,0
+NSP.US,D,20130205,000000,12.8975,13.004,12.8582,12.933,241983.17227618,0
+NSP.US,D,20130206,000000,12.8629,12.9488,12.7635,12.9133,155082.51030128,0
+NSP.US,D,20130207,000000,12.8975,13.0622,12.6944,13.0622,376869.81534815,0
+NSP.US,D,20130208,000000,13.0237,13.0415,10.8373,10.8905,1059369.0011892,0
+NSP.US,D,20130211,000000,10.9428,11.1932,10.6322,10.9566,732997.98405323,0
+NSP.US,D,20130212,000000,10.9842,11.067,10.926,10.9428,468923.93349771,0
+NSP.US,D,20130213,000000,10.7457,10.8185,10.3336,10.3759,741958.70814588,0
+NSP.US,D,20130214,000000,10.3731,10.6835,10.3731,10.6766,630302.18179501,0
+NSP.US,D,20130215,000000,10.7564,10.8955,10.719,10.8373,369780.76972838,0
+NSP.US,D,20130219,000000,10.8215,11.1538,10.8215,11.1538,490202.22941566,0
+NSP.US,D,20130220,000000,11.1272,11.2601,11.1005,11.1005,338825.54104469,0
+NSP.US,D,20130221,000000,11.0748,11.1005,10.8146,10.8571,406928.26150065,0
+NSP.US,D,20130222,000000,10.8905,10.9772,10.8294,10.9733,334527.27454627,0
+NSP.US,D,20130225,000000,10.9881,11.0059,10.6835,10.6835,408568.64312161,0
+NSP.US,D,20130226,000000,10.7525,11.0138,10.7259,10.7377,644609.10943891,0
+NSP.US,D,20130227,000000,10.7003,10.9142,10.7003,10.8146,272767.97170055,0
+NSP.US,D,20130228,000000,10.7949,10.9221,10.7003,10.8344,252752.67832934,0
+NSP.US,D,20130301,000000,10.7949,10.8748,10.6875,10.8708,307001.93470638,0
+NSP.US,D,20130304,000000,10.7831,10.9487,10.7082,10.9102,301436.60782171,0
+NSP.US,D,20130305,000000,10.9733,11.0709,10.8865,10.9516,276326.69694871,0
+NSP.US,D,20130306,000000,11.0029,11.0364,10.8678,10.9615,104662.83995952,0
+NSP.US,D,20130307,000000,10.9615,11.0029,10.9092,10.9694,129016.97822424,0
+NSP.US,D,20130308,000000,11.0631,11.0868,10.9389,10.9566,306348.62254566,0
+NSP.US,D,20130311,000000,10.9062,10.9615,10.8629,10.9615,203571.66349728,0
+NSP.US,D,20130312,000000,10.9389,10.9694,10.8788,10.9654,223251.17064924,0
+NSP.US,D,20130313,000000,10.9654,10.9921,10.8599,10.9772,169859.13286818,0
+NSP.US,D,20130314,000000,10.9566,11.0276,10.8817,11.0148,193246.49087021,0
+NSP.US,D,20130315,000000,10.9812,11.0768,10.9389,10.9921,343135.98106164,0
+NSP.US,D,20130318,000000,10.8629,10.9881,10.8599,10.9221,98954.474232217,0
+NSP.US,D,20130319,000000,10.9457,10.9959,10.791,10.9092,190505.42028283,0
+NSP.US,D,20130320,000000,10.9299,11.0414,10.9299,10.9733,196337.55011512,0
+NSP.US,D,20130321,000000,10.7811,10.9921,10.7771,10.8561,88512.638719298,0
+NSP.US,D,20130322,000000,10.8561,10.9221,10.8412,10.8945,98003.925327563,0
+NSP.US,D,20130325,000000,10.9182,10.9182,10.717,10.7367,253972.05910138,0
+NSP.US,D,20130326,000000,10.7811,10.7988,10.654,10.714,131024.59432061,0
+NSP.US,D,20130327,000000,10.6391,10.7447,10.584,10.7249,135294.45594249,0
+NSP.US,D,20130328,000000,10.7693,10.9615,10.6845,10.9062,195251.06358696,0
+NSP.US,D,20130401,000000,10.9182,10.9182,10.7417,10.8945,565340.22911792,0
+NSP.US,D,20130402,000000,10.9182,10.9959,10.7732,10.8146,192545.49909527,0
+NSP.US,D,20130403,000000,10.8215,10.8255,10.6668,10.7112,155144.39235376,0
+NSP.US,D,20130404,000000,10.7249,10.7811,10.6895,10.7693,142073.07683992,0
+NSP.US,D,20130405,000000,10.6588,10.6697,10.5614,10.6224,224707.93503248,0
+NSP.US,D,20130408,000000,10.6628,10.7367,10.5584,10.6815,123941.63546011,0
+NSP.US,D,20130409,000000,10.6747,10.6747,10.4588,10.4745,223551.45077281,0
+NSP.US,D,20130410,000000,10.5061,10.5651,10.4933,10.5347,605647.76340674,0
+NSP.US,D,20130411,000000,10.4933,10.5464,10.4617,10.5307,308139.14422838,0
+NSP.US,D,20130412,000000,10.513,10.5504,10.4588,10.5347,315592.38094396,0
+NSP.US,D,20130415,000000,10.513,10.5691,10.301,10.3848,363212.14202547,0
+NSP.US,D,20130416,000000,10.3848,10.5504,10.3848,10.5307,299896.65772858,0
+NSP.US,D,20130417,000000,10.439,10.5868,10.166,10.3601,418656.43213749,0
+NSP.US,D,20130418,000000,10.4095,10.4745,10.3297,10.3976,309996.62026298,0
+NSP.US,D,20130419,000000,10.4331,10.5544,10.3898,10.5426,195024.83903441,0
+NSP.US,D,20130422,000000,10.5464,10.6155,10.3454,10.5651,190358.32360068,0
+NSP.US,D,20130423,000000,10.6303,10.7594,10.5898,10.7072,120763.3326658,0
+NSP.US,D,20130424,000000,10.6934,10.721,10.5584,10.6224,198491.24843378,0
+NSP.US,D,20130425,000000,10.6224,10.6471,10.5397,10.5741,199539.18548661,0
+NSP.US,D,20130426,000000,10.6017,10.6105,10.4745,10.5741,180123.43790265,0
+NSP.US,D,20130429,000000,10.7634,10.8865,10.5061,10.5978,520703.99453437,0
+NSP.US,D,20130430,000000,10.6195,10.6471,10.5504,10.6224,318662.13653146,0
+NSP.US,D,20130501,000000,10.5584,10.6303,10.2931,10.309,376363.59986958,0
+NSP.US,D,20130502,000000,10.3731,10.5277,10.2656,10.4617,185618.76705581,0
+NSP.US,D,20130503,000000,10.5978,10.8412,10.5978,10.791,303788.12581636,0
+NSP.US,D,20130506,000000,10.7594,10.8531,10.7289,10.8146,100093.71267397,0
+NSP.US,D,20130507,000000,10.8599,10.9881,10.7732,10.9772,276968.85005079,0
+NSP.US,D,20130508,000000,10.9566,11.0492,10.9142,11.0364,215498.66826999,0
+NSP.US,D,20130509,000000,11.0531,11.1872,11.0148,11.0631,167170.8141944,0
+NSP.US,D,20130510,000000,11.1015,11.2947,11.0868,11.2533,162131.99198584,0
+NSP.US,D,20130513,000000,11.201,11.3351,11.1478,11.3055,154529.62966836,0
+NSP.US,D,20130514,000000,11.3262,11.4466,11.2611,11.4386,217487.00962871,0
+NSP.US,D,20130515,000000,11.407,11.547,11.3952,11.4623,364864.69716493,0
+NSP.US,D,20130516,000000,11.5253,11.5707,11.4663,11.4928,661584.06655906,0
+NSP.US,D,20130517,000000,11.5323,11.7206,11.5125,11.6022,340409.11291253,0
+NSP.US,D,20130520,000000,11.5402,11.8359,11.5402,11.8359,167326.02655556,0
+NSP.US,D,20130521,000000,11.8211,11.8793,11.6663,11.825,194254.86398785,0
+NSP.US,D,20130522,000000,11.7974,11.967,11.689,11.8024,200974.64621242,0
+NSP.US,D,20130523,000000,11.7323,11.7747,11.6377,11.685,229346.04558965,0
+NSP.US,D,20130524,000000,11.6693,11.6782,11.5402,11.5904,221787.30504688,0
+NSP.US,D,20130528,000000,11.7136,11.8871,11.6969,11.764,217239.48141874,0
+NSP.US,D,20130529,000000,11.7363,11.7363,11.553,11.6623,104711.53403362,0
+NSP.US,D,20130530,000000,11.6584,11.7787,11.6554,11.7363,144535.17096115,0
+NSP.US,D,20130531,000000,11.6545,11.757,11.6496,11.6584,155322.9372921,0
+NSP.US,D,20130603,000000,11.6733,11.753,11.5776,11.7097,359604.72270321,0
+NSP.US,D,20130604,000000,11.7176,11.8408,11.542,11.5894,443002.45472318,0
+NSP.US,D,20130605,000000,11.5855,11.5973,11.4169,11.4406,153014.02661227,0
+NSP.US,D,20130606,000000,11.48,11.5973,11.4603,11.5855,162864.43201697,0
+NSP.US,D,20130607,000000,11.6653,11.6959,11.546,11.6161,145063.70455702,0
+NSP.US,D,20130610,000000,11.6209,12.0399,11.5697,12.0271,244611.63781723,0
+NSP.US,D,20130611,000000,11.9503,12.0734,11.8102,11.9767,203351.525704,0
+NSP.US,D,20130612,000000,12.0074,12.0438,11.7747,11.8586,149035.31497507,0
+NSP.US,D,20130613,000000,11.8536,12.036,11.7984,11.9966,143571.43407809,0
+NSP.US,D,20130614,000000,12.0114,12.032,11.8408,11.9009,115200.03470087,0
+NSP.US,D,20130617,000000,12.0004,12.0537,11.9246,12.032,176573.84279337,0
+NSP.US,D,20130618,000000,12.0537,12.2922,11.9373,12.1967,161800.2636061,0
+NSP.US,D,20130619,000000,12.1967,12.1967,11.9503,12.0074,190601.79397113,0
+NSP.US,D,20130620,000000,11.8496,11.8831,11.6693,11.8063,198984.27593394,0
+NSP.US,D,20130621,000000,11.8457,11.968,11.6653,11.8831,434864.45759071,0
+NSP.US,D,20130624,000000,11.7717,11.8102,11.6052,11.6406,260981.97685074,0
+NSP.US,D,20130625,000000,11.6929,11.7244,11.6002,11.689,427039.92856018,0
+NSP.US,D,20130626,000000,11.7403,11.7452,11.5165,11.5165,136064.43098906,0
+NSP.US,D,20130627,000000,11.6131,11.6999,11.5894,11.6623,253579.463129,0
+NSP.US,D,20130628,000000,11.6209,11.7284,11.5855,11.7136,630217.98162523,0
+NSP.US,D,20130701,000000,11.7363,12.2961,11.7363,12.1867,248041.52666102,0
+NSP.US,D,20130702,000000,12.238,12.3593,12.1503,12.2518,99691.986562722,0
+NSP.US,D,20130703,000000,12.2301,12.2677,12.0991,12.242,37072.42174139,0
+NSP.US,D,20130705,000000,12.3711,12.4115,12.0794,12.4075,235823.37190366,0
+NSP.US,D,20130708,000000,12.4569,12.5594,12.3879,12.4431,182395.8280269,0
+NSP.US,D,20130709,000000,12.4707,12.5634,12.3385,12.5555,163799.76402347,0
+NSP.US,D,20130710,000000,12.5191,12.7822,12.5191,12.7536,144503.72270497,0
+NSP.US,D,20130711,000000,12.8384,12.8384,12.6796,12.7299,158954.7036514,0
+NSP.US,D,20130712,000000,12.7191,12.7438,12.6255,12.6285,97822.337009598,0
+NSP.US,D,20130715,000000,12.6255,12.7191,12.5949,12.6609,147706.37253633,0
+NSP.US,D,20130716,000000,12.6402,12.7329,12.5978,12.6609,99773.143352875,0
+NSP.US,D,20130717,000000,12.6905,12.6905,12.5368,12.5978,114727.29639824,0
+NSP.US,D,20130718,000000,12.6155,12.8255,12.5909,12.7329,121252.30232645,0
+NSP.US,D,20130719,000000,12.7122,12.8601,12.5949,12.8532,94012.025711966,0
+NSP.US,D,20130722,000000,12.8562,12.8798,12.7891,12.8285,87574.263333166,0
+NSP.US,D,20130723,000000,12.8255,12.8562,12.7329,12.8384,69694.408002825,0
+NSP.US,D,20130724,000000,12.8472,12.9439,12.6836,12.7299,67832.874128715,0
+NSP.US,D,20130725,000000,12.6876,12.9083,12.6255,12.8325,133985.80270129,0
+NSP.US,D,20130726,000000,12.7221,12.8167,12.6136,12.7851,52572.354200527,0
+NSP.US,D,20130729,000000,12.7221,12.8255,12.6707,12.7299,78918.891663466,0
+NSP.US,D,20130730,000000,12.7851,12.9083,12.655,12.8729,97888.276901596,0
+NSP.US,D,20130731,000000,12.8995,12.9399,12.7733,12.7851,207335.30964057,0
+NSP.US,D,20130801,000000,12.8502,12.9596,12.6836,12.8916,285707.4074304,0
+NSP.US,D,20130802,000000,12.8601,13.066,12.7772,12.9596,167409.21226547,0
+NSP.US,D,20130805,000000,12.9034,12.9271,12.8532,12.9162,186613.95219504,0
+NSP.US,D,20130806,000000,12.9232,13.0464,12.8601,13.0079,177399.61313317,0
+NSP.US,D,20130807,000000,12.9439,13.0237,12.7151,12.7496,160508.8561828,0
+NSP.US,D,20130808,000000,12.8502,12.9556,12.7438,12.8601,119050.92439358,0
+NSP.US,D,20130809,000000,12.8384,12.9478,12.7575,12.8965,123228.47016665,0
+NSP.US,D,20130812,000000,12.7772,12.9882,12.7644,12.9734,58290.864526606,0
+NSP.US,D,20130813,000000,12.9646,13.1006,12.8759,13.07,177986.98540189,0
+NSP.US,D,20130814,000000,13.1006,13.1065,13.004,13.0502,164920.74218744,0
+NSP.US,D,20130815,000000,12.8995,12.9517,12.8128,12.8759,157059.69260134,0
+NSP.US,D,20130816,000000,12.7979,13.1035,12.7733,12.9478,225968.90865946,0
+NSP.US,D,20130819,000000,12.9271,13.0464,12.8472,12.8472,130859.23736068,0
+NSP.US,D,20130820,000000,12.7615,12.9556,12.7615,12.8729,114041.52152146,0
+NSP.US,D,20130821,000000,12.8472,12.9843,12.7299,12.8384,105719.90715126,0
+NSP.US,D,20130822,000000,12.8759,13.0464,12.8325,13.0425,101260.34153241,0
+NSP.US,D,20130823,000000,13.0345,13.0375,12.793,12.8798,63494.029235219,0
+NSP.US,D,20130826,000000,12.8639,13.0425,12.8532,12.9685,121989.81465695,0
+NSP.US,D,20130827,000000,12.8759,12.932,12.4431,12.4608,114884.53767915,0
+NSP.US,D,20130828,000000,12.4342,12.5368,12.3158,12.4707,146832.92258234,0
+NSP.US,D,20130829,000000,12.5061,12.6944,12.4707,12.6324,77917.619764966,0
+NSP.US,D,20130830,000000,12.5949,12.5949,12.3051,12.3308,136897.30254799,0
+NSP.US,D,20130903,000000,12.4155,12.5485,12.3622,12.4628,152663.02349486,0
+NSP.US,D,20130904,000000,12.4608,12.6649,12.4431,12.6294,357678.26339698,0
+NSP.US,D,20130905,000000,12.6482,12.8582,12.6175,12.8148,93296.831498752,0
+NSP.US,D,20130906,000000,12.8265,12.9379,12.4954,12.8669,91018.354615238,0
+NSP.US,D,20130909,000000,12.9143,13.204,12.8582,13.1784,136774.55290288,0
+NSP.US,D,20130910,000000,13.2001,13.3864,13.1124,13.3441,119915.2442087,0
+NSP.US,D,20130911,000000,13.2839,13.6141,13.1972,13.6033,167430.51592288,0
+NSP.US,D,20130912,000000,13.5579,13.766,13.5324,13.6812,297461.95402403,0
+NSP.US,D,20130913,000000,13.7551,13.8191,13.6033,13.8113,323007.06818421,0
+NSP.US,D,20130916,000000,13.9315,13.9818,13.8537,13.8813,127959.91103251,0
+NSP.US,D,20130917,000000,13.8813,14.0261,13.8537,13.9897,348787.53703584,0
+NSP.US,D,20130918,000000,13.9897,14.0902,13.9137,14.0203,498205.30338451,0
+NSP.US,D,20130919,000000,14.0055,14.2194,13.9897,14.1849,421403.58948413,0
+NSP.US,D,20130920,000000,14.2234,14.2234,14.0005,14.2125,526014.69198994,0
+NSP.US,D,20130923,000000,14.1572,14.3652,14.1572,14.3052,451418.41386194,0
+NSP.US,D,20130924,000000,14.3052,14.5279,14.1652,14.4274,452483.59673268,0
+NSP.US,D,20130925,000000,14.4008,14.5762,14.3446,14.4954,383998.42490311,0
+NSP.US,D,20130926,000000,14.4993,14.6324,14.4806,14.6246,204749.45141436,0
+NSP.US,D,20130927,000000,14.4954,14.6916,14.4599,14.5782,165655.21113831,0
+NSP.US,D,20130930,000000,14.4875,14.6246,14.4086,14.6117,292355.16300371,0
+NSP.US,D,20131001,000000,14.6453,14.8749,14.6453,14.8572,571327.57131137,0
+NSP.US,D,20131002,000000,14.7999,14.8503,14.6324,14.6492,120566.52744967,0
+NSP.US,D,20131003,000000,14.5762,14.6649,14.4806,14.5909,199617.29889714,0
+NSP.US,D,20131004,000000,14.5476,14.6413,14.5171,14.5782,81040.127266061,0
+NSP.US,D,20131007,000000,14.4845,14.6373,14.4638,14.5447,166462.72120033,0
+NSP.US,D,20131008,000000,14.5645,14.6728,14.5447,14.5447,264004.05282402,0
+NSP.US,D,20131009,000000,14.5722,14.66,14.4274,14.4954,194589.63574723,0
+NSP.US,D,20131010,000000,14.6985,14.9478,14.6324,14.8749,587735.44536033,0
+NSP.US,D,20131011,000000,14.7961,15.15,14.7961,15.0386,154483.97897391,0
+NSP.US,D,20131014,000000,15.0169,15.1203,14.943,15.0199,196911.73440545,0
+NSP.US,D,20131015,000000,14.9794,15.0937,14.9016,15.0346,127955.853193,0
+NSP.US,D,20131016,000000,15.1203,15.1283,14.9794,15.0869,382207.90322039,0
+NSP.US,D,20131017,000000,15.0829,15.3008,15.0169,15.2476,372142.4323218,0
+NSP.US,D,20131018,000000,15.3894,15.4043,15.3116,15.3451,249610.89609059,0
+NSP.US,D,20131021,000000,15.4003,15.423,15.1253,15.15,1057222.4040897,0
+NSP.US,D,20131022,000000,15.1568,15.2287,15.0829,15.1923,314199.52753297,0
+NSP.US,D,20131023,000000,15.1568,15.1637,15.0701,15.0789,145987.87750488,0
+NSP.US,D,20131024,000000,15.0937,15.141,14.932,14.9656,148116.21432661,0
+NSP.US,D,20131025,000000,15.0277,15.0277,14.728,14.8029,122349.94791326,0
+NSP.US,D,20131028,000000,14.7162,14.934,14.7162,14.934,134260.72132792,0
+NSP.US,D,20131029,000000,14.934,15.1607,14.932,15.0662,113224.88132055,0
+NSP.US,D,20131030,000000,15.0464,15.1607,14.7842,14.8413,218559.29371858,0
+NSP.US,D,20131031,000000,14.863,15.15,14.7999,15.0277,279961.50668763,0
+NSP.US,D,20131101,000000,14.1849,14.2618,13.4554,13.8418,819398.51730882,0
+NSP.US,D,20131104,000000,13.7975,13.8271,13.6141,13.7254,450340.04301279,0
+NSP.US,D,20131105,000000,13.6388,13.6388,13.3836,13.4643,233576.34327632,0
+NSP.US,D,20131106,000000,13.5451,13.5451,13.2553,13.3076,195819.16111801,0
+NSP.US,D,20131107,000000,13.3292,13.3292,13.0612,13.1124,171132.28001369,0
+NSP.US,D,20131108,000000,13.0996,13.3903,13.0996,13.2711,106166.26949709,0
+NSP.US,D,20131111,000000,13.2553,13.2553,13.0612,13.0612,298536.26703365,0
+NSP.US,D,20131112,000000,13.0138,13.1489,12.9536,13.1332,207992.67964081,0
+NSP.US,D,20131113,000000,13.0295,13.3155,13.0295,13.2179,159750.04019488,0
+NSP.US,D,20131114,000000,13.2247,13.3253,13.1252,13.213,176012.84648144,0
+NSP.US,D,20131115,000000,13.1903,13.3589,13.0789,13.3115,166264.90152433,0
+NSP.US,D,20131118,000000,13.3204,13.3658,13.1756,13.2386,292600.66229392,0
+NSP.US,D,20131119,000000,13.2425,13.3352,13.1923,13.276,336891.98051932,0
+NSP.US,D,20131120,000000,13.2899,13.416,13.2208,13.3322,116883.02363665,0
+NSP.US,D,20131121,000000,13.3864,13.6141,13.3322,13.5107,194535.86937375,0
+NSP.US,D,20131122,000000,13.5324,13.6851,13.3864,13.5451,248902.8030965,0
+NSP.US,D,20131125,000000,13.5362,13.6388,13.5362,13.5993,229910.08528121,0
+NSP.US,D,20131126,000000,13.5816,13.7798,13.5107,13.7394,216439.07257587,0
+NSP.US,D,20131127,000000,13.7867,13.8813,13.696,13.834,215692.43010646,0
+NSP.US,D,20131129,000000,13.9177,13.9523,13.766,13.766,50227.937425013,0
+NSP.US,D,20131202,000000,13.7699,13.8912,13.3174,13.419,168853.80313018,0
+NSP.US,D,20131203,000000,13.3746,13.5127,13.3086,13.5057,185192.69390751,0
+NSP.US,D,20131204,000000,13.5254,13.6407,13.139,13.2267,363954.72665535,0
+NSP.US,D,20131205,000000,13.1803,13.3716,13.1803,13.2642,199179.05223031,0
+NSP.US,D,20131206,000000,13.4052,13.4584,12.8817,12.9429,334473.5081728,0
+NSP.US,D,20131209,000000,12.9212,13.0917,12.8946,13.0237,565671.95749766,0
+NSP.US,D,20131210,000000,13.0138,13.1035,12.9063,12.9646,333612.23173731,0
+NSP.US,D,20131211,000000,12.9576,13.0305,12.794,12.8345,197514.32357232,0
+NSP.US,D,20131212,000000,12.8058,13.1114,12.7575,13.0789,232266.67557525,0
+NSP.US,D,20131213,000000,13.1006,13.215,12.9763,13.134,302299.91317695,0
+NSP.US,D,20131216,000000,13.1646,13.2682,13.1646,13.1873,126206.92436523,0
+NSP.US,D,20131217,000000,13.206,13.206,13.0917,13.1252,156060.44962261,0
+NSP.US,D,20131218,000000,13.1222,13.202,12.9646,13.1173,222678.00081879,0
+NSP.US,D,20131219,000000,13.066,13.215,13.0572,13.134,114796.27966986,0
+NSP.US,D,20131220,000000,13.1429,13.6683,13.1429,13.6683,443583.74023265,0
+NSP.US,D,20131223,000000,13.7038,13.9374,13.629,13.8783,203836.43752515,0
+NSP.US,D,20131224,000000,13.8507,14.0025,13.8113,13.971,343972.91046008,0
+NSP.US,D,20131226,000000,14.0528,14.1179,13.9778,14.111,185425.00521932,0
+NSP.US,D,20131227,000000,14.1671,14.1671,14.0281,14.1297,113796.02223125,0
+NSP.US,D,20131230,000000,14.0361,14.1405,14.0222,14.0982,99862.415822042,0
+NSP.US,D,20131231,000000,14.0883,14.1554,14.0114,14.11,197863.29776997,0
+NSP.US,D,20140102,000000,14.0321,14.0883,13.9177,14.0025,524012.14819294,0
+NSP.US,D,20140103,000000,13.9977,14.1405,13.9601,14.0952,221429.20071034,0
+NSP.US,D,20140106,000000,14.1494,14.1494,13.8468,13.8655,196883.32952888,0
+NSP.US,D,20140107,000000,13.832,13.832,13.3224,13.3638,401236.12713139,0
+NSP.US,D,20140108,000000,13.3382,13.3569,13.1469,13.2849,395583.55669731,0
+NSP.US,D,20140109,000000,13.2957,13.2957,13.0829,13.1519,156375.94664432,0
+NSP.US,D,20140110,000000,13.1903,13.2307,13.0098,13.202,162294.30556615,0
+NSP.US,D,20140113,000000,13.1519,13.1972,12.9458,13.0789,265414.15205291,0
+NSP.US,D,20140114,000000,13.1065,13.2188,13.0622,13.1933,202773.28357417,0
+NSP.US,D,20140115,000000,13.21,13.3273,13.1676,13.2337,135842.26427601,0
+NSP.US,D,20140116,000000,13.1933,13.2957,13.1577,13.1765,93174.081853647,0
+NSP.US,D,20140117,000000,13.1469,13.1972,12.9429,12.9763,213208.01786795,0
+NSP.US,D,20140121,000000,13.0178,13.0789,12.8856,13.0237,202427.35275615,0
+NSP.US,D,20140122,000000,13.0277,13.0552,12.8946,13.0375,114484.84048766,0
+NSP.US,D,20140123,000000,13.0415,13.1676,12.8856,13.1646,211664.0099353,0
+NSP.US,D,20140124,000000,13.066,13.1114,12.8769,12.9517,310419.65003164,0
+NSP.US,D,20140127,000000,12.9517,12.9546,12.6058,12.6155,108986.46795487,0
+NSP.US,D,20140128,000000,12.655,12.9063,12.5012,12.8659,258637.56007522,0
+NSP.US,D,20140129,000000,12.7408,12.8817,12.6915,12.7536,217993.22510728,0
+NSP.US,D,20140130,000000,12.8265,12.9349,12.7575,12.8896,178431.31882798,0
+NSP.US,D,20140131,000000,12.726,12.9212,12.6984,12.8936,420775.63882033,0
+NSP.US,D,20140203,000000,12.8345,12.9379,12.5662,12.6136,432963.35978139,0
+NSP.US,D,20140204,000000,12.7082,12.794,12.4312,12.5978,248063.8447783,0
+NSP.US,D,20140205,000000,12.4964,12.6155,12.3642,12.5081,136149.64561872,0
+NSP.US,D,20140206,000000,12.5662,12.6136,12.4647,12.4964,176548.48129646,0
+NSP.US,D,20140207,000000,12.5121,12.6836,12.4352,12.6511,171905.29843989,0
+NSP.US,D,20140210,000000,12.5978,12.6058,11.5204,12.4283,675106.81671812,0
+NSP.US,D,20140211,000000,12.0084,12.1947,10.651,10.6707,1377433.6208532,0
+NSP.US,D,20140212,000000,10.6707,10.9398,10.6668,10.719,1354129.4485611,0
+NSP.US,D,20140213,000000,10.6993,10.7574,10.4824,10.5484,1015350.5726707,0
+NSP.US,D,20140214,000000,10.5444,10.7751,10.512,10.6993,673693.6741096,0
+NSP.US,D,20140218,000000,10.7614,11.0088,10.6845,10.9714,410713.21130138,0
+NSP.US,D,20140219,000000,10.9279,11.1055,10.7891,10.9221,654227.2035318,0
+NSP.US,D,20140220,000000,10.8817,11.1685,10.8817,11.1508,321897.24907888,0
+NSP.US,D,20140221,000000,11.1321,11.3075,11.0808,11.2236,527549.56978368,0
+NSP.US,D,20140224,000000,11.1685,11.3706,11.1685,11.2513,380224.63416106,0
+NSP.US,D,20140225,000000,11.2651,11.3342,11.2266,11.3006,304777.22419634,0
+NSP.US,D,20140226,000000,11.3045,11.3785,11.2356,11.3439,234184.00474259,0
+NSP.US,D,20140227,000000,11.276,11.3815,11.269,11.3262,280859.3036787,0
+NSP.US,D,20140228,000000,11.3578,11.5046,11.3045,11.3992,299768.83578409,0
+NSP.US,D,20140303,000000,11.3342,11.3815,11.1094,11.3479,284128.90786195,0
+NSP.US,D,20140304,000000,11.4553,11.6259,11.4109,11.4523,468398.44328148,0
+NSP.US,D,20140305,000000,11.4149,11.484,11.3173,11.4269,197431.13786241,0
+NSP.US,D,20140306,000000,11.4269,11.5313,11.3646,11.4633,195046.14269183,0
+NSP.US,D,20140307,000000,11.4672,11.5352,11.4269,11.5096,183154.64401481,0
+NSP.US,D,20140310,000000,11.5007,11.5944,11.3992,11.4593,202706.32922229,0
+NSP.US,D,20140311,000000,11.4672,11.6151,11.1705,11.2937,307112.51083297,0
+NSP.US,D,20140312,000000,11.1991,11.484,11.1991,11.3992,267510.02615858,0
+NSP.US,D,20140313,000000,11.4672,11.4918,11.0877,11.1626,379572.33646021,0
+NSP.US,D,20140314,000000,11.1075,11.2306,11.0728,11.1419,221121.81936763,0
+NSP.US,D,20140317,000000,11.1705,11.2789,11.0828,11.1339,323286.04465036,0
+NSP.US,D,20140318,000000,11.1113,11.4306,11.1113,11.4109,317614.19947862,0
+NSP.US,D,20140319,000000,11.4149,11.6673,11.2217,11.4346,305925.59277699,0
+NSP.US,D,20140320,000000,11.3815,11.5313,11.3815,11.4918,151416.25230616,0
+NSP.US,D,20140321,000000,11.5125,11.7403,11.4918,11.6603,372278.36994531,0
+NSP.US,D,20140324,000000,11.6673,11.6772,11.5549,11.6456,299173.34783635,0
+NSP.US,D,20140325,000000,11.6456,11.7747,11.6269,11.683,259658.10671139,0
+NSP.US,D,20140326,000000,11.7403,11.8477,11.6151,11.6643,405557.72620697,0
+NSP.US,D,20140327,000000,11.6643,11.761,11.6179,11.6959,343429.15996605,0
+NSP.US,D,20140328,000000,11.6643,11.9373,11.6603,11.7166,340382.73695573,0
+NSP.US,D,20140331,000000,11.753,12.2567,11.7313,12.17,411032.76616259,0
+NSP.US,D,20140401,000000,12.238,12.3859,12.1011,12.378,475878.05595385,0
+NSP.US,D,20140402,000000,12.3692,12.4599,12.2932,12.4066,222313.80972299,0
+NSP.US,D,20140403,000000,12.3622,12.4628,12.3101,12.4037,209409.88008884,0
+NSP.US,D,20140404,000000,12.4707,12.4707,12.1957,12.3692,388799.86350047,0
+NSP.US,D,20140407,000000,12.2932,12.4332,12.0881,12.4105,565673.98641741,0
+NSP.US,D,20140408,000000,12.378,12.4707,12.2764,12.3198,378192.67102763,0
+NSP.US,D,20140409,000000,12.3356,12.4175,12.2715,12.3859,217793.37651153,0
+NSP.US,D,20140410,000000,12.3524,12.3859,12.0881,12.1365,308503.33532419,0
+NSP.US,D,20140411,000000,12.0281,12.1533,11.757,11.8349,246696.35286425,0
+NSP.US,D,20140414,000000,11.9276,11.9276,11.7688,11.9246,185115.59495686,0
+NSP.US,D,20140415,000000,11.9373,11.9767,11.7126,11.9137,191698.42509806,0
+NSP.US,D,20140416,000000,11.972,12.0241,11.9118,11.9927,105011.81415718,0
+NSP.US,D,20140417,000000,11.964,12.1286,11.964,12.1011,140011.69437006,0
+NSP.US,D,20140421,000000,12.0784,12.2084,12.0507,12.1286,276583.35529756,0
+NSP.US,D,20140422,000000,12.2045,12.5288,12.1326,12.4864,301647.6154761,0
+NSP.US,D,20140423,000000,12.4372,12.7329,12.3948,12.5851,334344.67176843,0
+NSP.US,D,20140424,000000,12.7191,12.7901,12.6038,12.6195,260699.95700496,0
+NSP.US,D,20140425,000000,12.6116,12.6707,12.3327,12.378,330919.85522402,0
+NSP.US,D,20140428,000000,12.4569,12.5555,12.2764,12.378,481793.37149604,0
+NSP.US,D,20140429,000000,12.4667,12.5811,12.3405,12.5229,423730.76044174,0
+NSP.US,D,20140430,000000,12.5288,12.6077,12.3741,12.5929,318356.78410851,0
+NSP.US,D,20140501,000000,12.6038,12.6038,12.0281,12.3268,595406.79094944,0
+NSP.US,D,20140502,000000,12.4993,12.9646,12.4993,12.6432,634205.82340132,0
+NSP.US,D,20140505,000000,12.5692,12.6392,12.1237,12.1927,927035.75362742,0
+NSP.US,D,20140506,000000,12.174,12.2262,12.0004,12.0114,379942.61431528,0
+NSP.US,D,20140507,000000,11.961,12.0971,11.8063,12.0704,339473.78090604,0
+NSP.US,D,20140508,000000,12.1118,12.238,11.895,11.957,348249.87330108,0
+NSP.US,D,20140509,000000,11.895,12.3061,11.8743,12.3061,297452.82388513,0
+NSP.US,D,20140512,000000,12.3859,12.6629,12.3327,12.5525,297885.99825256,0
+NSP.US,D,20140513,000000,12.5614,12.5614,12.2262,12.3101,228978.81111422,0
+NSP.US,D,20140514,000000,12.3356,12.382,11.9029,11.9137,187032.9241242,0
+NSP.US,D,20140515,000000,11.9118,12.0281,11.7452,12.0044,477142.07296046,0
+NSP.US,D,20140516,000000,12.0114,12.1651,11.9493,12.1572,184897.48608333,0
+NSP.US,D,20140519,000000,12.17,12.3129,12.0971,12.2932,208536.43013483,0
+NSP.US,D,20140520,000000,12.3129,12.3129,12.036,12.1533,320541.93068335,0
+NSP.US,D,20140521,000000,12.2006,12.2677,11.9325,12.1148,176489.64262359,0
+NSP.US,D,20140522,000000,12.1326,12.242,12.1326,12.1957,105695.56011421,0
+NSP.US,D,20140523,000000,12.2331,12.4105,12.2084,12.3898,114574.11295682,0
+NSP.US,D,20140527,000000,12.382,12.7861,12.382,12.7536,246536.06820371,0
+NSP.US,D,20140528,000000,12.7398,12.7448,12.6275,12.6422,253631.20058273,0
+NSP.US,D,20140529,000000,12.6028,12.7299,12.5919,12.6422,141219.91608345,0
+NSP.US,D,20140530,000000,12.6422,12.6905,12.5988,12.6492,201700.99948428,0
+NSP.US,D,20140602,000000,12.6826,12.7073,12.5831,12.6422,219040.14770024,0
+NSP.US,D,20140603,000000,12.6342,12.6777,12.5831,12.6422,359717.32774955,0
+NSP.US,D,20140604,000000,12.6422,12.7329,12.6422,12.7073,130664.46106432,0
+NSP.US,D,20140605,000000,12.7822,13.0868,12.7822,13.0868,136614.26824233,0
+NSP.US,D,20140606,000000,13.1469,13.2937,13.1262,13.1765,397550.59439861,0
+NSP.US,D,20140609,000000,13.1529,13.3332,13.1529,13.2386,330896.52264686,0
+NSP.US,D,20140610,000000,13.1953,13.2386,13.1173,13.208,190864.53907924,0
+NSP.US,D,20140611,000000,13.1577,13.1953,12.9705,13.0257,215082.73972045,0
+NSP.US,D,20140612,000000,12.9596,13.0868,12.8068,12.8749,183675.06193166,0
+NSP.US,D,20140613,000000,12.8876,13.0217,12.8679,12.9162,150932.35494488,0
+NSP.US,D,20140616,000000,12.8639,12.9123,12.8068,12.8995,96845.412148144,0
+NSP.US,D,20140617,000000,12.8639,12.9369,12.7792,12.8492,144930.81031315,0
+NSP.US,D,20140618,000000,12.8028,13.0168,12.7822,12.9863,126601.54925734,0
+NSP.US,D,20140619,000000,12.9596,13.0622,12.8562,12.9281,117019.97572003,0
+NSP.US,D,20140620,000000,12.9232,13.0415,12.8432,13.0098,306706.7268822,0
+NSP.US,D,20140623,000000,12.9744,13.006,12.8817,12.9488,102183.50002038,0
+NSP.US,D,20140624,000000,12.8778,13.0829,12.8778,12.9566,245827.97520963,0
+NSP.US,D,20140625,000000,12.8876,13.0295,12.8402,13.0098,126642.12765242,0
+NSP.US,D,20140626,000000,12.9656,12.9863,12.8817,12.8995,108222.57966756,0
+NSP.US,D,20140627,000000,12.8462,13.0562,12.8462,13.0365,309285.48388928,0
+NSP.US,D,20140630,000000,12.9656,13.0907,12.8995,13.0365,229470.82415451,0
+NSP.US,D,20140701,000000,13.0365,13.1843,13.0217,13.0365,430435.32576816,0
+NSP.US,D,20140702,000000,12.9892,13.0868,12.9566,13.0295,204509.02442353,0
+NSP.US,D,20140703,000000,13.0295,13.2238,13.0217,13.2188,256304.30235836,0
+NSP.US,D,20140707,000000,13.1114,13.1529,12.932,12.9488,196527.2541121,0
+NSP.US,D,20140708,000000,12.8995,12.9369,12.7792,12.8235,150685.84119479,0
+NSP.US,D,20140709,000000,12.8462,12.8876,12.7654,12.7979,126286.05223563,0
+NSP.US,D,20140710,000000,12.5594,12.7822,12.5594,12.6699,202568.36267903,0
+NSP.US,D,20140711,000000,12.6342,12.7073,12.5051,12.6452,133686.5370376,0
+NSP.US,D,20140714,000000,12.7861,12.7861,12.6175,12.6629,98932.156114925,0
+NSP.US,D,20140715,000000,12.6304,12.7358,12.5358,12.654,156240.00902081,0
+NSP.US,D,20140716,000000,12.7329,12.7654,12.5831,12.6669,106229.16600946,0
+NSP.US,D,20140717,000000,12.5988,12.7299,12.5555,12.6905,185339.79058966,0
+NSP.US,D,20140718,000000,12.6452,12.8956,12.6275,12.8492,126052.72646394,0
+NSP.US,D,20140721,000000,12.7358,12.8916,12.6145,12.8068,105096.01432695,0
+NSP.US,D,20140722,000000,12.8402,12.9636,12.7694,12.9162,92931.625943068,0
+NSP.US,D,20140723,000000,12.9162,13.0454,12.8679,12.9863,152495.63761519,0
+NSP.US,D,20140724,000000,13.0562,13.069,12.8315,12.9232,138372.32720899,0
+NSP.US,D,20140725,000000,12.8235,13.0168,12.7575,12.8956,365903.50407887,0
+NSP.US,D,20140728,000000,12.9281,12.9488,12.7901,12.8916,173991.02794679,0
+NSP.US,D,20140729,000000,12.9162,12.9705,12.7398,12.7743,161391.4362757,0
+NSP.US,D,20140730,000000,12.8719,12.8719,12.6866,12.7299,152278.54320152,0
+NSP.US,D,20140731,000000,12.5831,12.6669,12.4283,12.6077,481469.75879531,0
+NSP.US,D,20140801,000000,12.8432,12.9488,11.895,12.3218,1192560.4818069,0
+NSP.US,D,20140804,000000,12.2854,12.3071,11.9137,12.0448,520266.76232742,0
+NSP.US,D,20140805,000000,12.0074,12.036,11.8802,11.895,346873.25124813,0
+NSP.US,D,20140806,000000,11.8596,11.956,11.7807,11.7895,450202.07646954,0
+NSP.US,D,20140807,000000,11.8063,11.8763,11.7343,11.825,471503.70496466,0
+NSP.US,D,20140808,000000,11.8092,11.9236,11.759,11.8014,349983.5852307,0
+NSP.US,D,20140811,000000,11.8496,12.0547,11.7659,11.967,308120.8839506,0
+NSP.US,D,20140812,000000,11.9403,12.032,11.8596,11.8851,163517.74417768,0
+NSP.US,D,20140813,000000,11.961,12.0074,11.9058,11.967,130440.26543152,0
+NSP.US,D,20140814,000000,12.0231,12.0399,11.9058,12.0034,239557.59871052,0
+NSP.US,D,20140815,000000,12.1148,12.1148,11.8408,11.967,268273.91444589,0
+NSP.US,D,20140818,000000,12.0881,12.1118,12.0114,12.0507,344636.36721957,0
+NSP.US,D,20140819,000000,12.0971,12.105,11.8851,12.0507,281542.03517585,0
+NSP.US,D,20140820,000000,11.9827,11.9917,11.8536,11.9315,188346.64966479,0
+NSP.US,D,20140821,000000,11.971,11.9748,11.8014,11.9522,225317.62541849,0
+NSP.US,D,20140822,000000,11.9354,11.971,11.8369,11.9236,152594.04022324,0
+NSP.US,D,20140825,000000,11.8723,12.0231,11.8457,11.9748,155940.74335713,0
+NSP.US,D,20140826,000000,12.0507,12.1247,11.961,12.0074,279378.19225843,0
+NSP.US,D,20140827,000000,11.9966,12.0192,11.8369,11.8891,139838.22173111,0
+NSP.US,D,20140828,000000,11.8624,11.8723,11.7284,11.7462,147879.8451753,0
+NSP.US,D,20140829,000000,11.749,11.8122,11.6111,11.7323,176589.05969153,0
+NSP.US,D,20140902,000000,11.7373,11.763,11.6319,11.7284,472695.69532001,0
+NSP.US,D,20140903,000000,11.7797,11.9483,11.763,11.9276,400609.19092747,0
+NSP.US,D,20140904,000000,11.9177,12.0517,11.8802,11.9315,162908.05379167,0
+NSP.US,D,20140905,000000,11.8802,11.9364,11.8536,11.8891,79564.088145173,0
+NSP.US,D,20140908,000000,11.9196,11.9246,11.7924,11.8851,83377.442822435,0
+NSP.US,D,20140909,000000,11.8398,11.8398,11.7037,11.7136,171659.79914968,0
+NSP.US,D,20140910,000000,11.6959,11.7323,11.6416,11.6772,102863.1881379,0
+NSP.US,D,20140911,000000,11.6486,11.7284,11.546,11.6386,131746.88975297,0
+NSP.US,D,20140912,000000,11.6536,11.6536,11.4859,11.5303,202066.20503996,0
+NSP.US,D,20140915,000000,11.4938,11.5372,11.3706,11.3912,196863.04033136,0
+NSP.US,D,20140916,000000,11.338,11.4446,11.2858,11.3135,207897.32041238,0
+NSP.US,D,20140917,000000,11.3045,11.3302,11.1478,11.2119,213286.13127846,0
+NSP.US,D,20140918,000000,11.2326,11.2533,11.1399,11.1508,180220.82605083,0
+NSP.US,D,20140919,000000,11.1685,11.2661,10.9428,11.0945,404499.64455537,0
+NSP.US,D,20140922,000000,11.0236,11.0236,10.8668,10.9428,387624.10450316,0
+NSP.US,D,20140923,000000,10.8817,10.9921,10.8698,10.9279,377148.7918143,0
+NSP.US,D,20140924,000000,10.9142,11.0551,10.9142,11.0414,209654.36491917,0
+NSP.US,D,20140925,000000,11.0443,11.0838,10.9102,10.9279,186826.98876919,0
+NSP.US,D,20140926,000000,10.9349,11.0186,10.8895,10.9714,102648.122644,0
+NSP.US,D,20140929,000000,10.8501,11.0315,10.8501,10.9921,137955.38419959,0
+NSP.US,D,20140930,000000,10.9921,10.9979,10.8551,10.8698,376191.14169051,0
+NSP.US,D,20141001,000000,10.8668,10.9279,10.7861,10.7998,519482.58484258,0
+NSP.US,D,20141002,000000,10.8146,10.9428,10.8146,10.8551,496819.55119266,0
+NSP.US,D,20141003,000000,10.9635,11.0315,10.9102,11.0138,516553.83917797,0
+NSP.US,D,20141006,000000,11.0315,11.0788,10.9979,11.0186,183512.74835137,0
+NSP.US,D,20141007,000000,10.9635,11.0059,10.8945,10.9062,229161.41389206,0
+NSP.US,D,20141008,000000,10.9182,11.0728,10.8945,11.0502,336127.07777215,0
+NSP.US,D,20141009,000000,11.0621,11.0945,10.791,10.7998,164633.65004227,0
+NSP.US,D,20141010,000000,10.7722,10.9792,10.7397,10.8501,213340.91211182,0
+NSP.US,D,20141013,000000,10.8728,11.1685,10.8354,11.0138,279204.71961948,0
+NSP.US,D,20141014,000000,11.1045,11.1932,11.0887,11.1085,274069.52372261,0
+NSP.US,D,20141015,000000,11.0029,11.1478,10.8668,11.0788,422307.47323444,0
+NSP.US,D,20141016,000000,10.9467,11.2079,10.9467,11.1399,489132.98870541,0
+NSP.US,D,20141017,000000,11.2789,11.2789,11.1399,11.1813,302316.14453498,0
+NSP.US,D,20141020,000000,11.1311,11.2246,11.0945,11.1852,211587.92544454,0
+NSP.US,D,20141021,000000,11.1774,11.338,11.1272,11.2858,307520.32370347,0
+NSP.US,D,20141022,000000,11.2818,11.5569,11.2818,11.5303,266335.28162113,0
+NSP.US,D,20141023,000000,11.6022,11.749,11.5303,11.684,285443.6478624,0
+NSP.US,D,20141024,000000,11.7176,11.7462,11.6151,11.7136,143836.20810597,0
+NSP.US,D,20141027,000000,11.684,11.689,11.482,11.6348,356718.58435343,0
+NSP.US,D,20141028,000000,11.6574,12.1138,11.6574,12.1059,428410.46385387,0
+NSP.US,D,20141029,000000,12.1266,12.2084,11.8624,12.0281,235476.42662575,0
+NSP.US,D,20141030,000000,11.9276,12.4155,11.9246,12.3405,238015.61969763,0
+NSP.US,D,20141031,000000,12.5268,12.6275,12.3583,12.5485,433305.23275991,0
+NSP.US,D,20141103,000000,12.726,13.0118,12.1641,12.4687,501692.00198141,0
+NSP.US,D,20141104,000000,12.4687,13.0493,12.3997,13.0493,562922.77123127,0
+NSP.US,D,20141105,000000,13.1133,13.1853,13.0207,13.0829,320905.10731927,0
+NSP.US,D,20141106,000000,13.1173,13.4307,13.0858,13.3903,272306.39245656,0
+NSP.US,D,20141107,000000,13.2839,13.5254,13.2317,13.4929,242679.09175173,0
+NSP.US,D,20141110,000000,13.486,13.5353,13.3214,13.4062,162568.20973291,0
+NSP.US,D,20141111,000000,13.4062,13.482,13.3382,13.3826,171540.09288421,0
+NSP.US,D,20141112,000000,13.3499,13.4781,13.1813,13.4476,225441.38952347,0
+NSP.US,D,20141113,000000,13.3776,13.3826,13.1923,13.2198,159729.75099734,0
+NSP.US,D,20141114,000000,13.2247,13.2553,12.9478,13.1133,246084.63355848,0
+NSP.US,D,20141117,000000,13.069,13.139,12.9063,12.9636,207141.54780409,0
+NSP.US,D,20141118,000000,13.002,13.2198,12.9586,13.1262,227643.78191622,0
+NSP.US,D,20141119,000000,13.1262,13.1262,12.7378,12.9349,171696.31970525,0
+NSP.US,D,20141120,000000,12.8808,13.0207,12.8255,12.9892,144342.42358455,0
+NSP.US,D,20141121,000000,13.1606,13.2909,13.069,13.1262,120782.60740344,0
+NSP.US,D,20141124,000000,13.1469,13.2839,13.1035,13.2514,145710.92995848,0
+NSP.US,D,20141125,000000,13.2593,13.3766,13.2198,13.2997,168603.23154058,0
+NSP.US,D,20141126,000000,13.2622,13.3214,13.1035,13.1765,144659.94952601,0
+NSP.US,D,20141128,000000,13.1577,13.2198,12.9546,12.9813,94735.335604195,0
+NSP.US,D,20141201,000000,13.0395,13.1853,13.002,13.1035,367418.09267509,0
+NSP.US,D,20141202,000000,13.139,13.2593,13.0858,13.1173,427879.90133825,0
+NSP.US,D,20141203,000000,13.1616,13.5589,13.0907,13.5146,560683.85828295,0
+NSP.US,D,20141204,000000,13.5146,13.5146,13.3658,13.421,218546.10574018,0
+NSP.US,D,20141205,000000,13.3873,13.5412,13.3873,13.5234,409954.39531345,0
+NSP.US,D,20141208,000000,13.5531,13.6181,13.4407,13.5107,411352.32102382,0
+NSP.US,D,20141209,000000,13.3923,13.6103,13.2573,13.5589,509373.49216929,0
+NSP.US,D,20141210,000000,13.5372,13.5806,13.2721,13.3873,691261.07579785,0
+NSP.US,D,20141211,000000,13.3736,13.5579,13.2899,13.5431,340324.91274274,0
+NSP.US,D,20141212,000000,13.5521,13.5708,13.3283,13.3401,257165.57879385,0
+NSP.US,D,20141215,000000,13.3569,13.4693,13.1726,13.274,321166.83796752,0
+NSP.US,D,20141216,000000,13.274,13.5846,13.2307,13.4929,350705.88066305,0
+NSP.US,D,20141217,000000,13.5806,13.9907,13.486,13.9778,368173.86528337,0
+NSP.US,D,20141218,000000,13.9907,14.2992,13.9838,14.2558,320008.3247881,0
+NSP.US,D,20141219,000000,14.2558,14.6266,14.2134,14.5899,715401.16302854,0
+NSP.US,D,20141222,000000,14.6186,14.7705,14.5476,14.6728,267491.7658808,0
+NSP.US,D,20141223,000000,14.7537,14.871,14.5939,14.6817,222606.98862741,0
+NSP.US,D,20141224,000000,14.7005,14.7537,14.5939,14.6866,114908.8847162,0
+NSP.US,D,20141226,000000,14.7408,14.8019,14.6413,14.7231,134171.44885876,0
+NSP.US,D,20141229,000000,14.7458,14.7744,14.5852,14.7231,148854.741117,0
+NSP.US,D,20141230,000000,14.7033,14.7487,14.4825,14.5693,146560.03287544,0
+NSP.US,D,20141231,000000,14.6266,14.6266,14.4086,14.4116,166340.9860151,0
+NSP.US,D,20150102,000000,14.4855,14.5299,13.9778,14.1425,291022.16272547,0
+NSP.US,D,20150105,000000,14.0222,14.3919,13.97,14.3111,342791.0647035,0
+NSP.US,D,20150106,000000,14.2441,14.2441,13.7906,14.1888,241989.25903544,0
+NSP.US,D,20150107,000000,14.2904,14.5762,14.0598,14.5476,252701.9553355,0
+NSP.US,D,20150108,000000,14.6561,14.8433,14.4421,14.8433,536751.73532703,0
+NSP.US,D,20150109,000000,14.8316,15.1233,14.6069,15.1076,855873.42218272,0
+NSP.US,D,20150112,000000,15.0642,15.357,14.797,15.3441,800466.66708614,0
+NSP.US,D,20150113,000000,15.353,15.357,14.8838,15.3402,4301684.2137456,0
+NSP.US,D,20150114,000000,15.2317,15.4082,15.1667,15.3313,305961.09887268,0
+NSP.US,D,20150115,000000,15.4003,15.4003,15.2051,15.2614,281277.26114797,0
+NSP.US,D,20150116,000000,15.2574,15.3954,15.1884,15.3707,219767.51543197,0
+NSP.US,D,20150120,000000,15.418,15.5038,15.3116,15.4554,306086.89189741,0
+NSP.US,D,20150121,000000,16.8179,17.6685,16.5655,17.5384,1760965.3942129,0
+NSP.US,D,20150122,000000,17.5384,18.6317,17.1204,18.5823,851131.8367181,0
+NSP.US,D,20150123,000000,18.4709,18.9904,18.319,18.8267,402763.90370599,0
+NSP.US,D,20150126,000000,18.8357,18.9865,18.5783,18.6828,401806.2535822,0
+NSP.US,D,20150127,000000,18.5024,18.5024,18.1949,18.2629,413971.65642597,0
+NSP.US,D,20150128,000000,18.2589,18.2589,17.9632,17.9672,588026.59534501,0
+NSP.US,D,20150129,000000,17.9988,18.2816,17.8075,18.1949,767528.16934311,0
+NSP.US,D,20150130,000000,18.0263,18.2629,17.8154,17.8391,263321.32132686,0
+NSP.US,D,20150202,000000,17.8923,18.0382,17.4358,17.6804,517813.79834509,0
+NSP.US,D,20150203,000000,17.8026,17.9761,17.6764,17.8588,524266.77762204,0
+NSP.US,D,20150204,000000,17.8627,18.0678,17.8519,17.9899,349335.34536937,0
+NSP.US,D,20150205,000000,18.1033,18.2009,18.0943,18.1614,252020.23829822,0
+NSP.US,D,20150206,000000,18.1702,18.2116,18.0263,18.1614,425128.6861521,0
+NSP.US,D,20150209,000000,18.1742,18.5567,18.0865,18.123,925733.18714548,0
+NSP.US,D,20150210,000000,19.5651,19.9899,18.532,18.9865,2423046.5461116,0
+NSP.US,D,20150211,000000,19.3068,19.8962,19.3068,19.5976,1935215.1094283,0
+NSP.US,D,20150212,000000,19.7346,20.3133,19.7346,20.2906,1685783.772736,0
+NSP.US,D,20150213,000000,20.2423,20.8397,20.2423,20.8021,1280435.0252636,0
+NSP.US,D,20150217,000000,20.8397,21.6519,20.8101,21.2694,1793787.2290701,0
+NSP.US,D,20150218,000000,21.2655,22.0847,21.2655,21.4636,1799410.3801677,0
+NSP.US,D,20150219,000000,21.5001,21.9634,21.3542,21.92,1041621.0256429,0
+NSP.US,D,20150220,000000,21.9427,21.999,21.6401,21.8471,940876.02972796,0
+NSP.US,D,20150223,000000,21.8559,21.9466,21.5346,21.6686,1270071.3031612,0
+NSP.US,D,20150224,000000,21.71,21.8165,21.5484,21.5819,1986057.8095388,0
+NSP.US,D,20150225,000000,21.6449,21.7357,21.4873,21.5553,1637133.3204196,0
+NSP.US,D,20150226,000000,21.5977,22.3251,21.5602,22.2907,1374255.3180588,0
+NSP.US,D,20150227,000000,22.3853,22.4415,21.9023,22.0324,732694.66055004,0
+NSP.US,D,20150302,000000,22.0541,22.5351,22.0077,22.5076,1107868.2989841,0
+NSP.US,D,20150303,000000,22.5263,22.6406,22.1763,22.5451,596252.85048678,0
+NSP.US,D,20150304,000000,22.4849,22.7333,22.3154,22.7077,591780.09688953,0
+NSP.US,D,20150305,000000,22.823,22.823,22.4937,22.7934,561552.23593758,0
+NSP.US,D,20150306,000000,22.7037,22.8525,22.4878,22.5588,327979.95050078,0
+NSP.US,D,20150309,000000,22.5845,23.0517,22.5845,23.0162,375302.47483835,0
+NSP.US,D,20150310,000000,22.8712,22.9984,22.6445,22.7638,564362.28979658,0
+NSP.US,D,20150311,000000,22.7638,23.3612,22.7333,23.241,693915.9172957,0
+NSP.US,D,20150312,000000,23.3208,23.3839,23.1532,23.3435,851117.63427983,0
+NSP.US,D,20150313,000000,23.3839,23.4726,23.2765,23.441,564135.05078417,0
+NSP.US,D,20150316,000000,23.4677,23.6579,23.0695,23.2074,457303.29560783,0
+NSP.US,D,20150317,000000,23.2074,23.3908,23.0478,23.302,565771.3745656,0
+NSP.US,D,20150318,000000,23.2675,23.441,22.9984,23.4066,289798.72411393,0
+NSP.US,D,20150319,000000,23.2892,23.4143,23.2675,23.2725,304084.34810042,0
+NSP.US,D,20150320,000000,23.3839,23.437,22.9344,23.2123,655971.06006018,0
+NSP.US,D,20150323,000000,23.0517,23.0517,22.3765,22.3893,619419.05623564,0
+NSP.US,D,20150324,000000,22.3893,22.6949,22.2768,22.6662,788094.31442748,0
+NSP.US,D,20150325,000000,22.6209,22.6209,21.8441,21.8491,328214.29073233,0
+NSP.US,D,20150326,000000,21.789,22.3321,21.6835,22.2384,418882.65669004,0
+NSP.US,D,20150327,000000,22.2,22.4287,21.9713,22.0274,342740.34170965,0
+NSP.US,D,20150330,000000,22.1713,22.6929,22.0718,22.5351,508371.20581092,0
+NSP.US,D,20150331,000000,22.4375,22.4878,22.1586,22.3193,300190.85109288,0
+NSP.US,D,20150401,000000,22.3193,22.6367,22.063,22.5548,771699.62835692,0
+NSP.US,D,20150402,000000,22.7284,22.8792,22.2473,22.3104,370617.69912682,0
+NSP.US,D,20150406,000000,22.1428,22.4977,22.1428,22.3391,258166.85069234,0
+NSP.US,D,20150407,000000,22.3104,22.5805,22.2088,22.2384,369191.36853991,0
+NSP.US,D,20150408,000000,22.2217,22.5036,22.1251,22.3193,290031.03542573,0
+NSP.US,D,20150409,000000,22.3666,22.4415,21.8087,22.2591,426588.49391496,0
+NSP.US,D,20150410,000000,22.3932,22.96,22.3468,22.6929,349301.86819343,0
+NSP.US,D,20150413,000000,22.7688,23.0162,22.6081,22.7845,363124.89847606,0
+NSP.US,D,20150414,000000,22.8318,22.8575,22.5351,22.6121,307368.15472194,0
+NSP.US,D,20150415,000000,22.6752,22.9314,22.6367,22.7077,330973.6215975,0
+NSP.US,D,20150416,000000,22.7116,22.8358,22.3705,22.409,353332.31728435,0
+NSP.US,D,20150417,000000,22.2591,22.2591,21.5642,21.7525,391704.26212804,0
+NSP.US,D,20150420,000000,21.8372,22.3391,21.7367,22.1498,252129.79996492,0
+NSP.US,D,20150421,000000,22.3104,22.3241,22.06,22.1428,261297.47387246,0
+NSP.US,D,20150422,000000,22.1468,22.2857,21.7288,21.8707,201416.95071876,0
+NSP.US,D,20150423,000000,21.8402,22.195,21.6372,22.0718,300574.31692634,0
+NSP.US,D,20150424,000000,22.129,22.129,21.6036,21.6835,236613.63614776,0
+NSP.US,D,20150427,000000,21.719,22.0097,21.4636,21.6115,259110.29837786,0
+NSP.US,D,20150428,000000,21.7022,21.9653,21.3897,21.7436,271552.64876803,0
+NSP.US,D,20150429,000000,21.711,21.7367,21.0762,21.1442,245987.24541029,0
+NSP.US,D,20150430,000000,21.0131,21.0821,20.4168,20.5577,385383.16263509,0
+NSP.US,D,20150501,000000,21.5642,23.0162,21.5642,22.9432,1021899.925636,0
+NSP.US,D,20150504,000000,23.0517,23.5229,22.9846,23.0073,1106713.8436441,0
+NSP.US,D,20150505,000000,23.0073,23.0073,21.9181,22.0561,632537.03690382,0
+NSP.US,D,20150506,000000,22.1191,22.5943,21.9447,22.2473,566471.35188066,0
+NSP.US,D,20150507,000000,22.1763,22.6752,22.1191,22.6445,386049.66277421,0
+NSP.US,D,20150508,000000,22.7638,22.8959,22.4129,22.7776,321190.17054469,0
+NSP.US,D,20150511,000000,22.7974,23.0378,22.7284,22.7599,410217.14042157,0
+NSP.US,D,20150512,000000,22.8131,22.8131,22.2257,22.5667,244696.85244688,0
+NSP.US,D,20150513,000000,22.5943,22.6406,22.2257,22.5451,243303.9990359,0
+NSP.US,D,20150514,000000,22.6081,22.7599,22.4602,22.7521,244817.57317223,0
+NSP.US,D,20150515,000000,22.7806,22.9432,22.5667,22.6367,145442.09809111,0
+NSP.US,D,20150518,000000,22.5411,22.8131,22.2257,22.6081,260986.03469025,0
+NSP.US,D,20150519,000000,22.6032,22.6949,22.3893,22.6445,273289.40407728,0
+NSP.US,D,20150520,000000,22.6485,22.7521,22.3765,22.6752,325894.22099386,0
+NSP.US,D,20150521,000000,22.5667,22.9344,22.4563,22.5982,294483.49982545,0
+NSP.US,D,20150522,000000,22.5451,22.7638,22.4563,22.5707,240835.81815541,0
+NSP.US,D,20150526,000000,22.3616,22.6209,22.0304,22.4977,413788.03918825,0
+NSP.US,D,20150527,000000,22.5351,22.8111,22.3932,22.6889,230526.87688635,0
+NSP.US,D,20150528,000000,22.6889,22.9728,22.4691,22.6238,289255.98807979,0
+NSP.US,D,20150529,000000,22.5982,22.7569,22.0157,22.4602,479793.87107868,0
+NSP.US,D,20150601,000000,22.617,22.7569,22.2768,22.5943,342165.14295944,0
+NSP.US,D,20150602,000000,22.5845,22.8792,22.4484,22.7806,308962.88564842,0
+NSP.US,D,20150603,000000,22.8181,22.9472,22.6535,22.9235,342979.75424059,0
+NSP.US,D,20150604,000000,22.7333,22.96,22.6121,22.7007,331261.72820254,0
+NSP.US,D,20150605,000000,22.6485,22.8792,22.4563,22.8575,241300.44077902,0
+NSP.US,D,20150608,000000,22.7934,22.7934,22.1428,22.3193,264028.39986108,0
+NSP.US,D,20150609,000000,22.3193,22.4454,21.789,22.1339,286152.75531635,0
+NSP.US,D,20150610,000000,22.2257,22.3616,21.987,22.0274,318143.74753436,0
+NSP.US,D,20150611,000000,22.1024,22.411,21.9309,22.3488,265197.05763926,0
+NSP.US,D,20150612,000000,22.2523,22.3399,22.0274,22.0364,227673.20125264,0
+NSP.US,D,20150615,000000,21.789,22.2404,21.6135,21.6352,539800.18725712,0
+NSP.US,D,20150616,000000,21.6401,22.1546,21.5711,21.992,359711.24099028,0
+NSP.US,D,20150617,000000,22.0748,22.0974,21.8362,21.8481,365075.70481933,0
+NSP.US,D,20150618,000000,21.9793,22.3114,21.7544,22.2404,387702.21791368,0
+NSP.US,D,20150619,000000,22.2217,22.4149,21.983,22.1349,833957.0310022,0
+NSP.US,D,20150622,000000,22.2768,22.8171,22.1596,22.7668,322849.82690329,0
+NSP.US,D,20150623,000000,22.7766,22.822,22.265,22.2986,346086.03038366,0
+NSP.US,D,20150624,000000,22.3164,22.3371,21.5494,21.7003,657133.63107911,0
+NSP.US,D,20150625,000000,21.7219,22.3164,21.7219,22.2404,311185.56723871,0
+NSP.US,D,20150626,000000,22.3114,22.3114,21.9181,21.9614,1184340.3134245,0
+NSP.US,D,20150629,000000,21.8924,22.2088,21.576,21.6559,272231.32242566,0
+NSP.US,D,20150630,000000,21.8294,21.9793,21.7003,21.8214,364637.45815251,0
+NSP.US,D,20150701,000000,22.0187,22.2917,21.714,21.7456,446491.18223984,0
+NSP.US,D,20150702,000000,21.8362,22.13,21.4981,22.0403,546795.90256821,0
+NSP.US,D,20150706,000000,21.9122,22.4385,21.714,22.3775,475878.05595385,0
+NSP.US,D,20150707,000000,22.4582,22.4582,21.8027,22.265,364141.3872727,0
+NSP.US,D,20150708,000000,22.1251,22.3074,21.8165,22.001,384204.36025813,0
+NSP.US,D,20150709,000000,22.197,22.3952,22.06,22.192,285996.52849531,0
+NSP.US,D,20150710,000000,22.4869,22.5884,22.3399,22.4907,259169.13705073,0
+NSP.US,D,20150713,000000,22.5962,22.6987,22.3775,22.4553,201780.12735468,0
+NSP.US,D,20150714,000000,22.4582,22.5735,22.265,22.4553,177760.76084934,0
+NSP.US,D,20150715,000000,22.4435,22.5094,21.992,22.1064,184651.98679312,0
+NSP.US,D,20150716,000000,22.2137,22.6425,22.1723,22.5923,232342.760066,0
+NSP.US,D,20150717,000000,22.5687,22.5687,22.13,22.197,225113.71898324,0
+NSP.US,D,20150720,000000,22.2354,22.3626,22.0974,22.271,179622.29472346,0
+NSP.US,D,20150721,000000,22.2444,22.411,21.7752,21.8067,277596.80071459,0
+NSP.US,D,20150722,000000,21.6913,22.0521,21.6619,21.9388,123399.91388584,0
+NSP.US,D,20150723,000000,21.9349,22.0886,21.4981,21.5849,282261.28722857,0
+NSP.US,D,20150724,000000,21.5543,21.9043,21.4389,21.6469,234443.70647107,0
+NSP.US,D,20150727,000000,21.5415,21.581,21.1492,21.4656,204582.06553467,0
+NSP.US,D,20150728,000000,21.5326,21.6312,21.2182,21.3995,217647.29428924,0
+NSP.US,D,20150729,000000,21.3434,21.5622,21.2349,21.4764,245386.68516318,0
+NSP.US,D,20150730,000000,21.3612,21.6312,21.1492,21.4606,271064.69356723,0
+NSP.US,D,20150731,000000,21.4529,21.6973,21.2536,21.5543,415459.86906538,0
+NSP.US,D,20150803,000000,21.7003,21.7003,19.8096,20.2719,1185071.7389956,0
+NSP.US,D,20150804,000000,20.3794,21.1965,20.1072,20.2483,547499.93772278,0
+NSP.US,D,20150805,000000,20.3517,20.7727,20.2483,20.7145,484517.19626551,0
+NSP.US,D,20150806,000000,20.7529,20.9265,20.3389,20.3655,269815.89345878,0
+NSP.US,D,20150807,000000,20.2383,20.8219,20.0934,20.7184,395167.62814778,0
+NSP.US,D,20150810,000000,20.9225,21.2536,20.9225,21.1215,537697.21193231,0
+NSP.US,D,20150811,000000,20.9737,21.3552,20.7795,21.2044,422240.51888258,0
+NSP.US,D,20150812,000000,21.0338,21.1659,20.6139,20.9058,642899.74454634,0
+NSP.US,D,20150813,000000,20.8761,21.1215,20.7223,20.8081,271299.03379881,0
+NSP.US,D,20150814,000000,20.8219,20.9265,20.4957,20.9058,183352.46369082,0
+NSP.US,D,20150817,000000,20.8121,21.0437,20.6455,21.0062,287626.76551748,0
+NSP.US,D,20150818,000000,20.955,21.0299,20.7085,20.7884,185452.39563599,0
+NSP.US,D,20150819,000000,20.6494,20.6613,20.258,20.4049,199917.57902068,0
+NSP.US,D,20150820,000000,20.1684,20.2443,19.853,19.8578,254735.94738868,0
+NSP.US,D,20150821,000000,19.5691,20.0984,19.3443,19.7741,391435.43026066,0
+NSP.US,D,20150824,000000,18.7578,19.6882,18.2136,19.2921,490097.74004834,0
+NSP.US,D,20150825,000000,19.7958,19.853,19.2742,19.4074,511341.54433047,0
+NSP.US,D,20150826,000000,19.7189,19.7189,19.1344,19.6331,349442.87811632,0
+NSP.US,D,20150827,000000,19.7189,19.7189,19.2388,19.4705,392135.40757573,0
+NSP.US,D,20150828,000000,19.4074,19.5601,19.2921,19.4793,311889.60239328,0
+NSP.US,D,20150831,000000,19.4212,19.4528,18.9736,19.0298,324017.47022161,0
+NSP.US,D,20150901,000000,18.9539,19.0811,18.6749,18.7331,338662.21300451,0
+NSP.US,D,20150902,000000,18.8701,19.2437,18.7016,19.1965,303844.93556947,0
+NSP.US,D,20150903,000000,19.1965,19.4045,19.1738,19.3157,230960.0512538,0
+NSP.US,D,20150904,000000,19.091,19.3068,18.949,19.021,186155.41633069,0
+NSP.US,D,20150908,000000,19.2388,19.3818,19.0347,19.3226,586564.75866239,0
+NSP.US,D,20150909,000000,19.4547,19.5,18.9568,19.0712,315215.00186975,0
+NSP.US,D,20150910,000000,19.0664,19.1511,18.9234,19.0624,317875.93012686,0
+NSP.US,D,20150911,000000,18.9568,19.0427,18.5823,19.0249,405737.28560519,0
+NSP.US,D,20150914,000000,19.0397,19.0397,18.5507,18.6307,268793.31790286,0
+NSP.US,D,20150915,000000,18.6336,18.8287,18.529,18.7301,230726.72548211,0
+NSP.US,D,20150916,000000,18.6749,19.0988,18.4966,19.0664,311273.825248,0
+NSP.US,D,20150917,000000,19.0929,19.6755,19.0298,19.4359,356765.24950777,0
+NSP.US,D,20150918,000000,19.2053,19.3581,18.5222,18.6828,1500880.1998934,0
+NSP.US,D,20150921,000000,18.8564,19.3423,18.817,19.3068,283186.4746363,0
+NSP.US,D,20150922,000000,19.1561,19.1865,18.7301,18.8002,301757.17714281,0
+NSP.US,D,20150923,000000,18.7834,18.9568,18.6307,18.6532,187799.85579114,0
+NSP.US,D,20150924,000000,18.4926,18.6749,18.4295,18.6119,216948.33143407,0
+NSP.US,D,20150925,000000,18.7834,19.021,18.538,18.8287,428491.62064403,0
+NSP.US,D,20150928,000000,18.7923,18.88,18.3053,18.3053,241072.18730673,0
+NSP.US,D,20150929,000000,18.2886,18.5044,17.9939,18.4769,272044.66180832,0
+NSP.US,D,20150930,000000,18.5724,18.9668,18.5183,18.9273,399012.43108123,0
+NSP.US,D,20151001,000000,18.88,19.0427,18.7253,18.9726,414102.52175009,0
+NSP.US,D,20151002,000000,18.8928,18.949,18.5459,18.9313,265079.38029353,0
+NSP.US,D,20151005,000000,19.16,19.4192,19.086,19.4084,209727.4060303,0
+NSP.US,D,20151006,000000,19.2053,19.4862,19.1392,19.2842,347250.63032233,0
+NSP.US,D,20151007,000000,19.3511,19.4508,19.2437,19.3778,194303.55806193,0
+NSP.US,D,20151008,000000,19.3324,19.6105,19.2181,19.3621,272967.8202963,0
+NSP.US,D,20151009,000000,19.4113,19.4152,19.2437,19.2526,163873.81959447,0
+NSP.US,D,20151012,000000,19.2752,19.6282,19.2585,19.6105,334256.41375914,0
+NSP.US,D,20151013,000000,19.5069,19.6835,19.4409,19.5336,200549.587524,0
+NSP.US,D,20151014,000000,19.5,19.7692,19.2487,19.3511,273821.99551265,0
+NSP.US,D,20151015,000000,19.4625,19.6578,19.2349,19.5306,247904.57457764,0
+NSP.US,D,20151016,000000,19.5631,19.7012,19.3581,19.5769,131845.29236103,0
+NSP.US,D,20151019,000000,19.5168,19.6755,19.2487,19.6203,222102.80206859,0
+NSP.US,D,20151020,000000,19.6203,20.0283,19.5582,19.8223,261202.11464403,0
+NSP.US,D,20151021,000000,19.9022,19.9367,19.3689,19.3945,131149.37288547,0
+NSP.US,D,20151022,000000,19.5207,19.6962,19.2349,19.4822,274830.36863028,0
+NSP.US,D,20151023,000000,19.6282,19.7079,19.4113,19.5848,196604.35306274,0
+NSP.US,D,20151026,000000,19.5808,19.6361,19.3453,19.5671,169446.24769828,0
+NSP.US,D,20151027,000000,19.5168,19.6282,19.2437,19.4152,198693.12594928,0
+NSP.US,D,20151028,000000,19.4458,20.194,19.4458,20.1703,226548.16524916,0
+NSP.US,D,20151029,000000,20.0934,20.1614,19.6203,19.9189,367441.42525225,0
+NSP.US,D,20151030,000000,19.8775,20.2078,19.849,20.0146,221445.43206837,0
+NSP.US,D,20151102,000000,19.8875,20.472,19.227,19.777,476015.00803722,0
+NSP.US,D,20151103,000000,19.6755,19.6755,18.4334,18.5941,1028542.6089099,0
+NSP.US,D,20151104,000000,18.5941,18.8377,18.0422,18.8377,457505.17312333,0
+NSP.US,D,20151105,000000,18.88,19.3285,18.7863,19.2526,356534.96711571,0
+NSP.US,D,20151106,000000,19.1511,19.366,18.9726,19.1147,262293.67347158,0
+NSP.US,D,20151109,000000,19.0397,19.1225,18.746,19.0249,219777.66003074,0
+NSP.US,D,20151110,000000,18.9441,19.1865,18.7046,19.1778,427098.76723304,0
+NSP.US,D,20151111,000000,19.2526,19.3068,18.884,19.0624,348875.79504513,0
+NSP.US,D,20151112,000000,18.8474,19.2842,18.8474,18.9726,329843.51329464,0
+NSP.US,D,20151113,000000,18.8888,19.0624,18.6257,18.6789,236531.46489772,0
+NSP.US,D,20151116,000000,18.6868,18.7745,18.527,18.6336,191961.17020618,0
+NSP.US,D,20151117,000000,18.6749,18.884,18.5429,18.5507,219816.20950606,0
+NSP.US,D,20151118,000000,18.5893,18.8741,18.4966,18.8377,215174.04110937,0
+NSP.US,D,20151119,000000,18.8524,18.8741,18.6257,18.6828,173467.56665031,0
+NSP.US,D,20151120,000000,18.7745,19.0624,18.602,18.9904,383229.46431643,0
+NSP.US,D,20151123,000000,18.9411,19.091,18.8524,19.086,245352.19352737,0
+NSP.US,D,20151124,000000,18.9865,19.2625,18.9096,19.1638,243029.08040927,0
+NSP.US,D,20151125,000000,19.1816,19.3157,19.0347,19.1471,118148.05510314,0
+NSP.US,D,20151127,000000,19.1392,19.4409,19.1392,19.3453,80549.128685642,0
+NSP.US,D,20151130,000000,19.4241,19.4241,18.5823,18.5941,428028.01248028,0
+NSP.US,D,20151201,000000,18.6917,18.9539,18.4729,18.9361,233355.19102316,0
+NSP.US,D,20151202,000000,18.9539,19.4528,18.9361,19.3206,288899.912663,0
+NSP.US,D,20151203,000000,19.3531,19.3877,19.0988,19.1451,353934.90645122,0
+NSP.US,D,20151204,000000,19.1451,19.4528,19.0624,19.225,257515.56745138,0
+NSP.US,D,20151207,000000,19.2023,19.2989,18.9953,19.0624,258442.78377887,0
+NSP.US,D,20151208,000000,19.5366,20.3804,19.5286,20.0037,433427.98240502,0
+NSP.US,D,20151209,000000,19.9909,20.2156,19.9782,20.0885,611805.53485952,0
+NSP.US,D,20151210,000000,20.0885,20.2108,20.0037,20.0944,394477.79543149,0
+NSP.US,D,20151211,000000,19.8924,20.2295,19.8924,20.2196,516652.24178604,0
+NSP.US,D,20151214,000000,20.1812,20.2295,20.0433,20.1447,552371.37405164,0
+NSP.US,D,20151215,000000,20.2196,20.3931,20.1959,20.3527,637210.65355669,0
+NSP.US,D,20151216,000000,20.4246,20.7085,20.3714,20.6405,851537.62066886,0
+NSP.US,D,20151217,000000,20.6445,20.818,20.4198,20.4976,375997.37985402,0
+NSP.US,D,20151218,000000,20.4503,20.5025,20.1013,20.1013,1067711.9192168,0
+NSP.US,D,20151221,000000,20.1959,20.3477,20.1112,20.2343,373457.17232227,0
+NSP.US,D,20151222,000000,20.2531,20.4246,20.1713,20.3804,293707.43801962,0
+NSP.US,D,20151223,000000,20.4591,20.6918,20.4404,20.6652,292620.95149146,0
+NSP.US,D,20151224,000000,20.6741,20.7795,20.6317,20.6741,111415.08490016,0
+NSP.US,D,20151228,000000,20.6524,21.0221,20.6524,20.9816,346749.48714315,0
+NSP.US,D,20151229,000000,21.0595,21.2162,21.0221,21.2093,265459.80274737,0
+NSP.US,D,20151230,000000,21.2122,21.2162,20.9914,20.9914,268190.72873598,0
+NSP.US,D,20151231,000000,20.9816,21.0418,20.8348,20.8475,450590.61460238,0
+NSP.US,D,20160104,000000,20.6918,20.9855,20.5715,20.9717,2486427.9703006,0
+NSP.US,D,20160105,000000,20.9688,21.0821,20.9432,21.0092,2005528.3379561,0
+NSP.US,D,20160106,000000,20.8091,20.957,20.7677,20.818,2267561.2952392,0
+NSP.US,D,20160107,000000,20.8761,21.024,20.679,20.7844,2341725.4134597,0
+NSP.US,D,20160108,000000,20.5291,20.5547,18.6848,19.0495,3200523.5234675,0
+NSP.US,D,20160111,000000,19.091,19.5493,19.087,19.4271,692404.37207913,0
+NSP.US,D,20160112,000000,19.6272,19.6835,19.1274,19.4104,427510.63794306,0
+NSP.US,D,20160113,000000,19.4488,19.5533,18.2719,18.4571,590500.86298477,0
+NSP.US,D,20160114,000000,18.6326,19.0673,18.4039,18.8377,527783.91001525,0
+NSP.US,D,20160115,000000,18.5744,18.6947,18.184,18.5744,584280.19501962,0
+NSP.US,D,20160119,000000,18.6947,18.8337,18.4384,18.6671,423804.81601275,0
+NSP.US,D,20160120,000000,18.4709,19.2734,18.3329,19.013,653734.17603162,0
+NSP.US,D,20160121,000000,19.1067,19.5769,18.9628,19.2734,430388.66061382,0
+NSP.US,D,20160122,000000,19.4803,19.6272,18.9313,19.0534,400381.95191504,0
+NSP.US,D,20160125,000000,19.0534,19.1797,18.7173,18.814,290613.33539507,0
+NSP.US,D,20160126,000000,18.9027,19.5493,18.8613,19.4991,343896.82596932,0
+NSP.US,D,20160127,000000,19.4438,19.4942,19.022,19.1571,284588.45818618,0
+NSP.US,D,20160128,000000,19.2812,19.2812,18.817,18.949,297672.96167841,0
+NSP.US,D,20160129,000000,18.9668,19.4655,18.9668,19.4528,329220.63493022,0
+NSP.US,D,20160201,000000,19.4104,20.0067,19.3344,19.6183,523421.73254458,0
+NSP.US,D,20160202,000000,19.4606,19.4705,19.1117,19.2694,361321.18881492,0
+NSP.US,D,20160203,000000,19.4488,19.5661,19.0397,19.3748,299497.97499696,0
+NSP.US,D,20160204,000000,19.2911,19.3601,19.1274,19.295,260490.97827031,0
+NSP.US,D,20160205,000000,19.1925,19.1925,18.8554,19.0821,399444.59098877,0
+NSP.US,D,20160208,000000,18.8928,19.2734,18.6464,19.2191,434401.86388684,0
+NSP.US,D,20160209,000000,18.9766,19.227,18.2196,18.3852,311915.97835007,0
+NSP.US,D,20160210,000000,18.5193,18.9361,18.4275,18.527,227691.46153043,0
+NSP.US,D,20160211,000000,18.2719,18.6631,18.1141,18.4433,344245.80016697,0
+NSP.US,D,20160212,000000,19.4842,19.8924,19.1117,19.7268,545141.31850898,0
+NSP.US,D,20160216,000000,20.2896,20.9797,20.2896,20.7727,1008547.6047362,0
+NSP.US,D,20160217,000000,20.7974,21.1265,20.7046,21.0221,698331.86113984,0
+NSP.US,D,20160218,000000,21.0052,21.0861,20.2787,20.3231,447507.6710365,0
+NSP.US,D,20160219,000000,20.2483,20.3714,19.4104,19.6183,481818.73299296,0
+NSP.US,D,20160222,000000,19.7346,19.9909,19.6222,19.7346,456138.69566914,0
+NSP.US,D,20160223,000000,19.4349,19.9613,19.4349,19.8362,512235.28348202,0
+NSP.US,D,20160224,000000,19.5888,20.1634,19.5888,20.0836,576178.7184427,0
+NSP.US,D,20160225,000000,20.2108,20.2531,19.7958,19.8835,315688.75463226,0
+NSP.US,D,20160226,000000,19.915,20.0885,19.6439,19.844,404141.54021882,0
+NSP.US,D,20160229,000000,19.8618,20.6958,19.8618,20.5627,1318609.1504313,0
+NSP.US,D,20160301,000000,20.6218,21.3227,20.6218,21.0998,919984.24302309,0
+NSP.US,D,20160302,000000,21.0861,21.4075,20.8298,21.3315,648098.85141545,0
+NSP.US,D,20160303,000000,21.3227,21.5267,21.1205,21.2871,504177.42867981,0
+NSP.US,D,20160304,000000,21.2871,21.5188,21.1265,21.2458,302631.64155669,0
+NSP.US,D,20160307,000000,21.2015,21.777,21.2015,21.4676,422156.3187128,0
+NSP.US,D,20160308,000000,21.2921,21.4153,21.0259,21.1758,665050.47595842,0
+NSP.US,D,20160309,000000,21.2921,21.6706,21.0506,21.4716,543656.14924921,0
+NSP.US,D,20160310,000000,21.6017,21.8776,21.1619,21.4035,455005.54398665,0
+NSP.US,D,20160311,000000,21.6539,21.8067,21.3078,21.7446,552524.55749306,0
+NSP.US,D,20160314,000000,21.7496,21.8491,21.5267,21.7347,294922.76095215,0
+NSP.US,D,20160315,000000,21.6983,22.4592,21.6392,22.3429,485087.32271633,0
+NSP.US,D,20160316,000000,22.2967,22.4592,22.1349,22.2237,488605.46956942,0
+NSP.US,D,20160317,000000,22.193,22.479,22.1685,22.41,386901.8090708,0
+NSP.US,D,20160318,000000,22.4355,22.6041,22.2967,22.3399,940468.21685743,0
+NSP.US,D,20160321,000000,22.4001,22.4514,22.2513,22.3015,261408.04999904,0
+NSP.US,D,20160322,000000,22.273,22.3429,22.1113,22.193,348545.08112526,0
+NSP.US,D,20160323,000000,22.201,22.3528,22.0423,22.2286,295251.44595226,0
+NSP.US,D,20160324,000000,22.13,22.2533,22.0177,22.2424,215998.79698929,0
+NSP.US,D,20160328,000000,22.2927,22.4267,22.0294,22.273,193463.58528386,0
+NSP.US,D,20160329,000000,22.2581,22.5056,22.2,22.4671,516391.52559768,0
+NSP.US,D,20160330,000000,22.6219,22.7559,22.3094,22.6219,387105.71550605,0
+NSP.US,D,20160331,000000,22.6377,22.6987,22.3912,22.4967,192127.54162599,0
+NSP.US,D,20160401,000000,22.4149,22.9078,22.3144,22.8318,339790.29238762,0
+NSP.US,D,20160404,000000,22.8495,23.0428,22.3823,22.3912,247721.97179979,0
+NSP.US,D,20160405,000000,22.2513,22.5311,22.0137,22.3765,311380.34353508,0
+NSP.US,D,20160406,000000,22.4149,22.5952,22.2286,22.5214,235740.18619375,0
+NSP.US,D,20160407,000000,22.4149,22.6594,22.0393,22.1064,440543.40398158,0
+NSP.US,D,20160408,000000,22.2237,22.5351,22.2237,22.3429,151501.46693583,0
+NSP.US,D,20160411,000000,22.4622,22.8861,22.3626,22.4514,316390.76086707,0
+NSP.US,D,20160412,000000,22.4917,22.5854,22.273,22.4514,201780.12735468,0
+NSP.US,D,20160413,000000,22.6041,22.8456,22.4395,22.7106,210727.66346893,0
+NSP.US,D,20160414,000000,22.6987,22.8861,22.6987,22.7678,135477.05872033,0
+NSP.US,D,20160415,000000,22.7599,22.9609,22.475,22.7638,190976.12966571,0
+NSP.US,D,20160418,000000,22.6939,23.0478,22.6939,23.0123,198431.39530104,0
+NSP.US,D,20160419,000000,23.0123,23.0753,22.6041,22.7559,206672.86734096,0
+NSP.US,D,20160420,000000,22.7845,22.9432,22.5351,22.7077,342659.18491949,0
+NSP.US,D,20160421,000000,22.6318,22.8692,22.4524,22.6594,282804.02326272,0
+NSP.US,D,20160422,000000,22.6505,23.0123,22.5765,22.7776,284167.45733726,0
+NSP.US,D,20160425,000000,22.7678,22.9058,22.4435,22.5017,165995.05519707,0
+NSP.US,D,20160426,000000,22.6091,22.7284,22.3478,22.6505,229691.97640767,0
+NSP.US,D,20160427,000000,22.6869,23.0162,22.472,22.9462,354379.2398773,0
+NSP.US,D,20160428,000000,22.8732,22.96,22.6425,22.7511,320158.46484988,0
+NSP.US,D,20160429,000000,23.511,23.5239,22.7027,22.9502,577828.23020255,0
+NSP.US,D,20160502,000000,23.9192,25.5594,23.8906,24.6506,1794557.2041167,0
+NSP.US,D,20160503,000000,24.7462,27.2174,24.5569,26.9956,1642710.8208227,0
+NSP.US,D,20160504,000000,26.9267,27.9508,26.9267,27.7715,923678.90589476,0
+NSP.US,D,20160505,000000,27.7832,28.351,27.6433,28.1313,829542.10161793,0
+NSP.US,D,20160506,000000,27.9144,28.1697,27.5684,28.144,732563.79522592,0
+NSP.US,D,20160509,000000,28.144,28.6133,28.0099,28.152,587681.67898686,0
+NSP.US,D,20160510,000000,28.2426,29.0824,28.2032,28.9593,470162.5890074,0
+NSP.US,D,20160511,000000,28.7799,28.836,28.2298,28.5886,654990.07735922,0
+NSP.US,D,20160512,000000,28.7029,28.8903,28.4339,28.7246,378662.36595062,0
+NSP.US,D,20160513,000000,28.7414,29.2481,28.5343,29.046,692752.3318169,0
+NSP.US,D,20160516,000000,29.046,29.9569,29.046,29.6868,605604.14163204,0
+NSP.US,D,20160517,000000,29.6995,30.2082,28.9129,29.0006,1054879.0017741,0
+NSP.US,D,20160518,000000,28.8991,30.1402,28.831,30.1087,816866.42545608,0
+NSP.US,D,20160519,000000,29.8997,30.8311,29.8997,30.7021,810199.3951451,0
+NSP.US,D,20160520,000000,30.7287,30.9278,30.284,30.9238,589263.22193495,0
+NSP.US,D,20160523,000000,31.0481,31.4246,30.4083,30.4211,1327032.2107892,0
+NSP.US,D,20160524,000000,30.7947,30.848,30.29,30.357,2024208.6021293,0
+NSP.US,D,20160525,000000,30.7563,30.7947,30.0623,30.0968,1945680.2775185,0
+NSP.US,D,20160526,000000,30.0968,30.7661,30.0543,30.706,1324321.5739981,0
+NSP.US,D,20160527,000000,30.6616,31.0747,30.6134,30.9525,962389.68033735,0
+NSP.US,D,20160531,000000,31.0835,31.3575,31.0145,31.3014,1059278.7142602,0
+NSP.US,D,20160601,000000,31.3655,31.7766,31.0224,31.5971,1121494.5240505,0
+NSP.US,D,20160602,000000,31.6672,31.9333,31.3516,31.6455,785856.41593904,0
+NSP.US,D,20160603,000000,31.6602,31.7076,31.2876,31.5241,695773.39333031,0
+NSP.US,D,20160606,000000,31.4532,32.2624,31.4009,32.233,634363.06468223,0
+NSP.US,D,20160607,000000,32.2133,32.4626,31.9856,32.0033,469099.43505641,0
+NSP.US,D,20160608,000000,32.025,32.5474,31.7815,32.4892,638523.36463741,0
+NSP.US,D,20160609,000000,32.3738,33.0748,32.2407,32.9022,694514.44862308,0
+NSP.US,D,20160610,000000,32.7662,32.9072,32.5524,32.7297,454269.04611603,0
+NSP.US,D,20160613,000000,32.5808,32.6805,32.1866,32.2043,449090.22844445,0
+NSP.US,D,20160614,000000,32.1117,32.6055,32.1117,32.5434,607947.54394768,0
+NSP.US,D,20160615,000000,32.7041,32.8312,32.4093,32.5474,338288.89176981,0
+NSP.US,D,20160616,000000,32.4045,32.7574,32.3454,32.7337,376556.34724619,0
+NSP.US,D,20160617,000000,32.7791,32.7791,32.2763,32.3995,603739.56437829,0
+NSP.US,D,20160620,000000,32.6992,32.9112,32.5671,32.6805,422623.98471604,0
+NSP.US,D,20160621,000000,32.8095,33.057,32.4902,32.9899,357405.37369009,0
+NSP.US,D,20160622,000000,33.0481,33.2551,32.8274,32.915,344537.96461151,0
+NSP.US,D,20160623,000000,33.0225,33.2748,32.8421,32.9732,234835.28798354,0
+NSP.US,D,20160624,000000,32.1117,32.6657,31.8554,32.438,453879.4935233,0
+NSP.US,D,20160627,000000,32.2763,32.2841,31.6198,31.7361,383780.31602959,0
+NSP.US,D,20160628,000000,32.0752,32.1077,31.8012,31.8967,414569.17329347,0
+NSP.US,D,20160629,000000,32.1816,32.5474,31.9156,32.5177,569832.25745283,0
+NSP.US,D,20160630,000000,32.5317,33.7086,32.5317,33.7046,535462.3568235,0
+NSP.US,D,20160701,000000,33.7046,33.7608,33.3162,33.4553,261468.91759165,0
+NSP.US,D,20160705,000000,33.4256,34.2104,33.4216,34.1719,444733.12327317,0
+NSP.US,D,20160706,000000,34.1433,34.4479,33.9018,34.3464,315755.70898413,0
+NSP.US,D,20160707,000000,33.9057,33.9057,32.6805,32.8481,623191.83251783,0
+NSP.US,D,20160708,000000,32.9112,33.6682,32.8066,33.4897,329126.29016167,0
+NSP.US,D,20160711,000000,33.6543,33.96,33.4386,33.8426,310064.58907474,0
+NSP.US,D,20160712,000000,33.9884,34.2241,33.8377,33.9215,236791.16662621,0
+NSP.US,D,20160713,000000,33.9333,34.0546,33.6277,34.024,433265.66882471,0
+NSP.US,D,20160714,000000,34.1236,34.4744,33.9974,34.3631,289474.09695331,0
+NSP.US,D,20160715,000000,34.443,34.6609,34.167,34.5031,333093.84274022,0
+NSP.US,D,20160718,000000,34.5691,34.7978,34.4784,34.5652,573187.07626573,0
+NSP.US,D,20160719,000000,34.4961,34.8215,34.3947,34.4686,290580.87267902,0
+NSP.US,D,20160720,000000,34.4657,34.6421,34.0851,34.5554,332451.68963813,0
+NSP.US,D,20160721,000000,34.5504,35.4553,34.4193,35.3183,495783.78765835,0
+NSP.US,D,20160722,000000,35.267,35.8486,35.1497,35.612,306584.99169698,0
+NSP.US,D,20160725,000000,35.612,35.687,35.2877,35.5017,241491.15923589,0
+NSP.US,D,20160726,000000,35.5204,35.8644,35.3883,35.472,326199.57341681,0
+NSP.US,D,20160727,000000,35.472,35.6653,34.1403,34.5978,563180.44404,0
+NSP.US,D,20160728,000000,34.6155,34.7948,34.3671,34.5771,334032.21812634,0
+NSP.US,D,20160729,000000,34.5158,34.8382,34.167,34.2537,590502.89190451,0
+NSP.US,D,20160801,000000,33.1162,33.1162,29.121,29.3348,3481033.8529486,0
+NSP.US,D,20160802,000000,29.2787,30.3294,29.252,29.8563,1033497.2309487,0
+NSP.US,D,20160803,000000,29.7143,29.8089,29.2688,29.5231,690842.1038687,0
+NSP.US,D,20160804,000000,29.4985,29.8701,29.1308,29.3319,450523.66025051,0
+NSP.US,D,20160805,000000,29.3911,30.2446,29.2451,29.8602,630102.33319926,0
+NSP.US,D,20160808,000000,29.7282,29.7755,28.9208,29.0874,539244.26324457,0
+NSP.US,D,20160809,000000,29.0775,29.6759,29.041,29.3387,763184.25215024,0
+NSP.US,D,20160810,000000,29.5231,29.8159,29.1938,29.8159,681691.67577908,0
+NSP.US,D,20160811,000000,29.8159,30.0179,29.258,29.7143,524620.82411908,0
+NSP.US,D,20160812,000000,29.6946,29.8208,29.0273,29.3654,458103.7044507,0
+NSP.US,D,20160815,000000,29.3861,30.1244,29.3861,29.6059,346972.66831606,0
+NSP.US,D,20160816,000000,29.5852,29.6178,29.045,29.0559,419103.80894321,0
+NSP.US,D,20160817,000000,28.9247,29.0125,28.3076,28.7404,473800.44212595,0
+NSP.US,D,20160818,000000,28.7207,29.1751,28.7207,28.9504,285387.85256917,0
+NSP.US,D,20160819,000000,28.9553,29.2914,28.769,28.8253,281719.56565431,0
+NSP.US,D,20160822,000000,28.6004,29.0016,28.5492,28.9583,272536.67484862,0
+NSP.US,D,20160823,000000,29.0046,29.3694,28.9553,29.1387,321441.75659415,0
+NSP.US,D,20160824,000000,29.0637,29.1308,28.636,28.9474,254180.02337613,0
+NSP.US,D,20160825,000000,28.9681,29.2018,28.8567,29.0362,187123.21105325,0
+NSP.US,D,20160826,000000,28.9641,29.3181,28.9376,29.1485,379699.14394482,0
+NSP.US,D,20160829,000000,29.0874,29.2274,28.9583,29.0844,200067.71908248,0
+NSP.US,D,20160830,000000,29.1308,29.1841,28.636,28.8183,233441.42011269,0
+NSP.US,D,20160831,000000,28.8183,28.8183,28.2357,28.6093,367748.80659496,0
+NSP.US,D,20160901,000000,28.5059,28.831,28.4003,28.8035,359824.8604965,0
+NSP.US,D,20160902,000000,28.9996,29.2067,28.566,29.05,426202.99916174,0
+NSP.US,D,20160906,000000,28.9376,29.1841,28.5463,29.1436,544192.79852409,0
+NSP.US,D,20160907,000000,29.0637,29.5803,28.6832,29.5684,582526.19389247,0
+NSP.US,D,20160908,000000,29.4374,29.4374,28.8764,29.2225,570332.38617214,0
+NSP.US,D,20160909,000000,28.9908,29.3319,28.847,28.9948,500773.91579282,0
+NSP.US,D,20160912,000000,28.839,29.6178,28.839,29.4778,456350.71778342,0
+NSP.US,D,20160913,000000,29.2096,29.4275,28.7404,28.9208,518104.94832975,0
+NSP.US,D,20160914,000000,28.9434,29.0312,28.7364,28.9553,436837.58205126,0
+NSP.US,D,20160915,000000,29.0637,30.8538,29.0095,30.8311,782736.95181758,0
+NSP.US,D,20160916,000000,30.7513,30.8904,30.3255,30.8824,1524251.3265374,0
+NSP.US,D,20160919,000000,30.771,31.3704,30.5167,31.3704,911379.59434724,0
+NSP.US,D,20160920,000000,31.534,31.534,30.9662,31.2492,406701.02248823,0
+NSP.US,D,20160921,000000,31.397,32.2497,31.2876,32.0959,542799.9451131,0
+NSP.US,D,20160922,000000,32.0959,32.6588,32.0053,32.6371,356664.81797996,0
+NSP.US,D,20160923,000000,32.4626,32.5681,31.746,32.2624,355006.17608123,0
+NSP.US,D,20160926,000000,32.019,32.298,31.7342,32.1462,408347.49086844,0
+NSP.US,D,20160927,000000,32.0357,32.3838,31.7213,32.3611,323432.12687263,0
+NSP.US,D,20160928,000000,32.3838,32.5,31.8307,32.3965,351153.25746877,0
+NSP.US,D,20160929,000000,32.3157,32.3157,31.6908,31.8218,271070.7803265,0
+NSP.US,D,20160930,000000,31.9402,31.9402,31.2462,31.8218,588251.80543767,0
+NSP.US,D,20161003,000000,31.6829,32.225,31.3151,32.221,391458.76283784,0
+NSP.US,D,20161004,000000,32.2407,32.3661,32.0357,32.2447,265067.20677501,0
+NSP.US,D,20161005,000000,32.3699,32.6371,31.7095,32.3394,240780.02286218,0
+NSP.US,D,20161006,000000,32.0644,32.7898,32.0644,32.6115,233684.89048314,0
+NSP.US,D,20161007,000000,32.6311,32.6311,32.1383,32.3531,314109.24060394,0
+NSP.US,D,20161010,000000,32.5327,33.1665,32.3798,32.9367,225493.12697719,0
+NSP.US,D,20161011,000000,32.7998,32.7998,32.1501,32.2891,322767.65565326,0
+NSP.US,D,20161012,000000,32.3571,32.6745,32.1196,32.5394,168750.32822273,0
+NSP.US,D,20161013,000000,32.3926,32.5898,31.9894,32.3965,217693.95944359,0
+NSP.US,D,20161014,000000,32.3965,32.714,32.298,32.4093,218400.02351791,0
+NSP.US,D,20161017,000000,32.3058,32.7445,32.1993,32.7219,197465.62949823,0
+NSP.US,D,20161018,000000,33.0087,33.3143,32.9002,32.9219,195695.39701304,0
+NSP.US,D,20161019,000000,32.9002,32.9002,32.221,32.3531,196849.85235295,0
+NSP.US,D,20161020,000000,32.221,32.3531,31.8258,32.0644,168993.79859319,0
+NSP.US,D,20161021,000000,31.8909,32.1768,31.4088,32.023,182426.26182321,0
+NSP.US,D,20161024,000000,32.2407,32.6371,32.1551,32.2407,104624.2904842,0
+NSP.US,D,20161025,000000,32.2624,32.5484,31.7578,32.0644,252512.25133851,0
+NSP.US,D,20161026,000000,31.9136,32.1334,31.3211,31.6513,341506.75849934,0
+NSP.US,D,20161027,000000,31.7183,31.7183,31.0796,31.2364,250384.92897665,0
+NSP.US,D,20161028,000000,31.19,32.1107,30.4251,32.0457,349134.48231373,0
+NSP.US,D,20161031,000000,32.1107,32.9879,31.9136,32.9446,395141.25219098,0
+NSP.US,D,20161101,000000,33.2935,33.6012,29.0223,29.3714,1074449.9617192,0
+NSP.US,D,20161102,000000,29.5477,29.5477,28.2782,28.4732,794213.53640494,0
+NSP.US,D,20161103,000000,28.4732,30.9929,28.2782,30.7316,726930.4995295,0
+NSP.US,D,20161104,000000,30.7977,30.7977,29.5911,29.6552,496505.06863082,0
+NSP.US,D,20161107,000000,30.1836,30.6873,29.9035,30.293,479825.31933486,0
+NSP.US,D,20161108,000000,30.2713,30.9495,30.1836,30.8174,244884.52752411,0
+NSP.US,D,20161109,000000,30.2279,31.4542,29.6661,31.4088,293289.48055034,0
+NSP.US,D,20161110,000000,31.539,32.3738,31.3211,31.9569,439278.37251509,0
+NSP.US,D,20161111,000000,31.9362,32.438,31.3211,31.6966,513809.72521096,0
+NSP.US,D,20161114,000000,31.5163,32.0644,30.9929,31.1663,661331.46604972,0
+NSP.US,D,20161115,000000,31.258,31.5626,30.9041,31.0372,492883.4468703,0
+NSP.US,D,20161116,000000,31.0372,31.5163,30.8174,31.4946,290284.65039496,0
+NSP.US,D,20161117,000000,31.5626,31.8909,31.3438,31.8485,311131.80086523,0
+NSP.US,D,20161118,000000,31.9362,31.9362,31.3004,31.4315,552720.34824931,0
+NSP.US,D,20161121,000000,31.4946,32.3531,31.4315,32.023,557801.77777268,0
+NSP.US,D,20161122,000000,32.221,32.438,31.8258,32.2407,686918.17306485,0
+NSP.US,D,20161123,000000,32.3058,32.4902,31.8258,32.0457,374018.16863418,0
+NSP.US,D,20161125,000000,32.1993,32.3294,31.5833,32.1993,136330.21947679,0
+NSP.US,D,20161128,000000,32.1768,32.1993,31.6739,31.9569,486165.69356548,0
+NSP.US,D,20161129,000000,32.023,32.2861,31.7568,31.9136,273561.27932429,0
+NSP.US,D,20161130,000000,31.9136,32.2634,31.6729,31.8258,345245.0431457,0
+NSP.US,D,20161201,000000,31.7163,32.0337,30.7484,31.2324,630275.80583821,0
+NSP.US,D,20161202,000000,31.2551,31.7056,31.0106,31.0776,407715.48236513,0
+NSP.US,D,20161205,000000,31.3418,32.0467,31.2758,31.8672,353893.31359628,0
+NSP.US,D,20161206,000000,31.8485,31.952,31.3625,31.6513,344902.15570732,0
+NSP.US,D,20161207,000000,31.5833,32.087,31.2324,31.8485,595704.02769337,0
+NSP.US,D,20161208,000000,31.9136,32.1344,31.607,31.7568,522706.53833138,0
+NSP.US,D,20161209,000000,31.8258,31.9569,31.6178,31.8899,325911.46681177,0
+NSP.US,D,20161212,000000,31.7785,32.3758,31.6513,32.1117,282644.75306204,0
+NSP.US,D,20161213,000000,32.087,32.4537,31.4305,31.537,346657.17129435,0
+NSP.US,D,20161214,000000,31.5143,31.7163,31.2551,31.4078,268005.08257852,0
+NSP.US,D,20161215,000000,31.4926,31.8031,31.2758,31.4305,288191.81966892,0
+NSP.US,D,20161216,000000,31.6946,31.6946,31.0559,31.1013,924877.99746926,0
+NSP.US,D,20161219,000000,31.187,31.4305,30.9248,31.1013,214597.8278993,0
+NSP.US,D,20161220,000000,31.1211,31.4305,30.705,31.1634,273140.27847537,0
+NSP.US,D,20161221,000000,31.187,31.6277,31.1013,31.1634,219899.39521597,0
+NSP.US,D,20161222,000000,31.1211,31.2758,30.638,30.9248,229047.79438584,0
+NSP.US,D,20161223,000000,30.9465,31.187,30.6823,31.0559,140643.70287337,0
+NSP.US,D,20161227,000000,31.0559,31.537,31.0332,31.4522,142487.99092958,0
+NSP.US,D,20161228,000000,31.4739,31.5833,31.0106,31.1013,104863.70301516,0
+NSP.US,D,20161229,000000,31.1211,31.5942,31.0332,31.537,182532.78011028,0
+NSP.US,D,20161230,000000,31.5616,31.6277,30.8578,31.187,223384.06489312,0
+NSP.US,D,20170103,000000,31.4305,31.4739,30.6154,31.4078,360855.55173143,0
+NSP.US,D,20170104,000000,31.5143,32.2407,30.9248,32.156,275050.50642357,0
+NSP.US,D,20170105,000000,32.087,32.087,31.2097,31.3418,288023.41932935,0
+NSP.US,D,20170106,000000,31.3862,31.7568,31.0332,31.0776,126072.0012016,0
+NSP.US,D,20170109,000000,30.9889,31.537,30.569,31.0776,405528.30687054,0
+NSP.US,D,20170110,000000,31.0776,31.5833,30.7484,31.4739,282144.62434272,0
+NSP.US,D,20170111,000000,31.537,31.7163,31.1428,31.5616,286949.10631972,0
+NSP.US,D,20170112,000000,31.4522,31.4522,30.8144,31.0332,192902.58897193,0
+NSP.US,D,20170113,000000,31.1211,31.9569,31.1211,31.9136,193831.83421918,0
+NSP.US,D,20170117,000000,31.8485,31.8485,30.8785,31.0332,193928.20790748,0
+NSP.US,D,20170118,000000,31.0332,31.4739,30.9248,31.4078,245096.54963838,0
+NSP.US,D,20170119,000000,31.4739,31.537,30.4172,30.5286,371086.37958995,0
+NSP.US,D,20170120,000000,30.569,31.4522,30.569,31.187,219715.77797825,0
+NSP.US,D,20170123,000000,31.1634,31.2304,30.705,30.772,164008.7427581,0
+NSP.US,D,20170124,000000,30.8578,31.5616,30.705,31.3191,247993.8470468,0
+NSP.US,D,20170125,000000,31.537,31.9136,31.2551,31.6946,283860.07599456,0
+NSP.US,D,20170126,000000,31.607,31.7568,31.3625,31.607,168085.85700337,0
+NSP.US,D,20170127,000000,31.607,31.6729,31.2551,31.5143,186594.67745739,0
+NSP.US,D,20170130,000000,31.3418,31.5143,31.0776,31.2097,247781.82493254,0
+NSP.US,D,20170131,000000,31.0559,31.607,30.9889,31.4305,257506.43731248,0
+NSP.US,D,20170201,000000,31.6513,31.7568,30.6823,30.9248,358767.79330476,0
+NSP.US,D,20170202,000000,30.9248,31.607,30.8144,31.2324,255762.58078409,0
+NSP.US,D,20170203,000000,31.4926,31.9569,31.3418,31.8485,162747.76913112,0
+NSP.US,D,20170206,000000,31.737,32.0013,31.4305,31.6729,281636.3799444,0
+NSP.US,D,20170207,000000,31.6946,31.6946,31.2984,31.4926,269047.94733196,0
+NSP.US,D,20170208,000000,31.4305,31.5143,31.0007,31.3191,337953.10555056,0
+NSP.US,D,20170209,000000,31.4305,31.9362,31.2758,31.6513,164648.86694044,0
+NSP.US,D,20170210,000000,31.8031,32.4616,31.6277,32.2634,420559.55886655,0
+NSP.US,D,20170213,000000,33.2296,36.5505,31.7785,36.5298,1136526.7905064,0
+NSP.US,D,20170214,000000,36.7269,37.9551,36.5298,37.277,1002695.1857064,0
+NSP.US,D,20170215,000000,37.1656,37.5825,36.789,37.1656,735958.17797402,0
+NSP.US,D,20170216,000000,37.277,37.8043,37.1223,37.7591,533708.35569633,0
+NSP.US,D,20170217,000000,37.21,37.409,36.6629,37.0572,431456.8868642,0
+NSP.US,D,20170221,000000,37.0789,37.4297,36.6629,36.926,495441.91467984,0
+NSP.US,D,20170222,000000,36.5702,37.0109,36.4184,36.9043,239200.50883384,0
+NSP.US,D,20170223,000000,36.9675,36.9675,36.0448,36.1542,375048.85986912,0
+NSP.US,D,20170224,000000,35.7796,36.3514,35.1646,36.0448,336193.01766414,0
+NSP.US,D,20170227,000000,35.8703,36.242,35.3853,36.0448,400107.03328839,0
+NSP.US,D,20170228,000000,35.9807,36.9487,35.5835,36.5939,993241.43411359,0
+NSP.US,D,20170301,000000,37.0789,37.3864,36.7269,36.857,621952.16254825,0
+NSP.US,D,20170302,000000,36.8333,37.8931,36.7043,37.7176,499619.46045291,0
+NSP.US,D,20170303,000000,37.8073,38.3998,37.4317,38.1602,472737.28817497,0
+NSP.US,D,20170306,000000,37.9591,38.0942,37.6732,37.8931,389428.82862415,0
+NSP.US,D,20170307,000000,37.8073,38.379,37.6732,38.3129,287071.85596482,0
+NSP.US,D,20170308,000000,38.4895,39.0198,38.2045,38.5132,333939.90227755,0
+NSP.US,D,20170309,000000,38.5132,38.866,38.2252,38.4678,236475.6696045,0
+NSP.US,D,20170310,000000,38.7773,39.2159,38.3129,39.1518,279672.38562273,0
+NSP.US,D,20170313,000000,39.0632,39.3283,38.7773,39.1726,251673.29302032,0
+NSP.US,D,20170314,000000,39.0198,39.1282,38.4678,39.0405,172341.51618696,0
+NSP.US,D,20170315,000000,39.1943,39.9218,38.8877,39.7019,256131.84417928,0
+NSP.US,D,20170316,000000,39.7462,39.7462,39.285,39.5915,238570.52925029,0
+NSP.US,D,20170317,000000,39.6358,39.8764,39.1074,39.348,607770.01346921,0
+NSP.US,D,20170320,000000,39.4161,39.6131,39.0632,39.2396,333903.38172198,0
+NSP.US,D,20170321,000000,39.5265,39.5265,38.3573,38.4215,370285.97074707,0
+NSP.US,D,20170322,000000,38.3129,38.6009,37.9168,38.0242,295363.03653872,0
+NSP.US,D,20170323,000000,37.9591,38.5782,37.9364,38.2479,157264.61349649,0
+NSP.US,D,20170324,000000,38.2903,38.6009,37.8931,38.0942,184296.92583621,0
+NSP.US,D,20170327,000000,37.831,38.1808,37.5431,38.0942,168989.74075368,0
+NSP.US,D,20170328,000000,38.0705,38.5339,37.7925,38.4678,166179.68689467,0
+NSP.US,D,20170329,000000,38.4215,38.5565,37.8418,38.2676,182899.00012585,0
+NSP.US,D,20170330,000000,38.2045,38.7546,38.1376,38.2903,193025.33861704,0
+NSP.US,D,20170331,000000,38.2045,39.0848,38.0469,39.0848,445263.6857888,0
+NSP.US,D,20170403,000000,39.0405,39.3067,37.4317,37.4731,484733.27621929,0
+NSP.US,D,20170404,000000,37.4317,37.8931,36.7674,37.762,247502.84846639,0
+NSP.US,D,20170405,000000,37.9591,38.7546,37.831,37.8724,267763.6411278,0
+NSP.US,D,20170406,000000,37.9168,38.1159,37.7393,37.9168,188606.35139327,0
+NSP.US,D,20170407,000000,37.9364,38.1808,37.5195,37.9168,245866.52468495,0
+NSP.US,D,20170410,000000,37.8931,38.379,37.6968,37.831,147324.93562263,0
+NSP.US,D,20170411,000000,37.6732,38.1808,37.5057,38.1159,153004.89647338,0
+NSP.US,D,20170412,000000,38.2045,38.2252,37.6417,37.7847,148695.47091632,0
+NSP.US,D,20170413,000000,37.8073,38.2903,37.2996,37.6072,178795.50992378,0
+NSP.US,D,20170417,000000,37.831,38.3346,37.6968,38.3129,215076.65296119,0
+NSP.US,D,20170418,000000,38.0705,38.9301,38.0705,38.8206,218739.86757668,0
+NSP.US,D,20170419,000000,38.9961,39.2731,38.1376,38.2903,229786.32117622,0
+NSP.US,D,20170420,000000,38.5339,39.5699,38.4441,39.5028,229216.19472541,0
+NSP.US,D,20170421,000000,39.3707,39.4268,38.9734,39.0848,210551.14745035,0
+NSP.US,D,20170424,000000,39.6575,40.0342,39.2613,39.5699,246993.58960819,0
+NSP.US,D,20170425,000000,39.9218,40.4738,39.6575,40.0342,243571.8164434,0
+NSP.US,D,20170426,000000,40.0558,41.1904,40.0558,40.6729,279466.45026772,0
+NSP.US,D,20170427,000000,40.8257,41.1224,40.5161,40.9144,287538.50750819,0
+NSP.US,D,20170428,000000,41.0464,41.2889,39.5472,40.2756,448856.90267277,0
+NSP.US,D,20170501,000000,37.5431,39.5028,36.1739,38.1808,1120142.2490345,0
+NSP.US,D,20170502,000000,38.2045,40.9371,38.2045,38.3998,816273.98088798,0
+NSP.US,D,20170503,000000,38.1376,38.2676,37.21,37.3647,367353.16724296,0
+NSP.US,D,20170504,000000,37.411,37.7176,37.21,37.6732,323221.11921823,0
+NSP.US,D,20170505,000000,37.7847,37.7847,36.2241,36.5495,520179.51877802,0
+NSP.US,D,20170508,000000,36.4144,36.789,35.9571,36.1739,425957.49987153,0
+NSP.US,D,20170509,000000,36.24,36.6166,35.5578,36.5929,613099.98566244,0
+NSP.US,D,20170510,000000,36.5495,36.726,35.9778,36.2844,453600.51705715,0
+NSP.US,D,20170511,000000,36.1296,36.3307,35.2887,36.2844,325848.5702994,0
+NSP.US,D,20170512,000000,36.1079,36.2626,35.6673,36.0201,260137.94623316,0
+NSP.US,D,20170515,000000,36.1296,36.4154,35.8191,36.2626,314968.48811966,0
+NSP.US,D,20170516,000000,36.2844,36.5298,35.6219,35.887,360426.4352035,0
+NSP.US,D,20170517,000000,35.4652,35.4889,35.0896,35.2887,605201.40106091,0
+NSP.US,D,20170518,000000,35.1123,35.7214,35.062,35.2454,644302.74255609,0
+NSP.US,D,20170519,000000,35.268,35.4652,35.2237,35.3114,471918.61905431,0
+NSP.US,D,20170522,000000,35.3321,35.4652,34.2714,34.2941,408500.67430985,0
+NSP.US,D,20170523,000000,34.3178,34.8048,33.8959,34.6017,524250.546264,0
+NSP.US,D,20170524,000000,34.6894,34.7614,33.8308,33.96,398135.93774758,0
+NSP.US,D,20170525,000000,33.96,34.4509,33.9373,34.2074,236409.72971249,0
+NSP.US,D,20170526,000000,34.1383,34.16,33.5883,33.8091,327210.98991408,0
+NSP.US,D,20170530,000000,33.6494,33.7617,33.1862,33.2975,304578.39006047,0
+NSP.US,D,20170531,000000,33.3202,33.4523,32.9456,33.3872,326006.8260402,0
+NSP.US,D,20170601,000000,33.4523,33.9837,32.8125,33.9166,681780.94824825,0
+NSP.US,D,20170602,000000,33.8959,34.3178,33.6583,33.9166,261406.02107929,0
+NSP.US,D,20170605,000000,33.8534,34.0517,33.5193,33.5193,240059.75634957,0
+NSP.US,D,20170606,000000,33.3439,33.9837,33.1221,33.741,207337.33856033,0
+NSP.US,D,20170607,000000,33.7617,33.96,33.7194,33.8091,218361.4740426,0
+NSP.US,D,20170608,000000,33.7844,34.2261,33.6081,33.8742,252991.07640041,0
+NSP.US,D,20170609,000000,33.8959,34.16,33.6494,33.8742,227160.89901481,0
+NSP.US,D,20170612,000000,33.9166,34.2074,33.673,33.96,233003.17344587,0
+NSP.US,D,20170613,000000,34.095,34.3178,33.9166,34.2074,144706.61468035,0
+NSP.US,D,20170614,000000,34.2941,34.3612,33.8959,34.0073,110923.07185987,0
+NSP.US,D,20170615,000000,33.6277,33.9837,32.7671,33.673,206935.61244908,0
+NSP.US,D,20170616,000000,33.0985,33.7617,33.0758,33.673,325587.85411104,0
+NSP.US,D,20170619,000000,33.9166,33.9166,33.4966,33.5883,164205.54797422,0
+NSP.US,D,20170620,000000,33.4099,33.5883,33.2975,33.3439,146780.17066873,0
+NSP.US,D,20170621,000000,33.4306,33.9166,33.2975,33.7844,206786.48684718,0
+NSP.US,D,20170622,000000,33.741,33.7844,32.8332,33.1862,292061.98409929,0
+NSP.US,D,20170623,000000,33.2975,33.5647,32.9692,32.9899,961527.38944198,0
+NSP.US,D,20170626,000000,33.0985,33.3439,32.2793,32.3492,264032.45770057,0
+NSP.US,D,20170627,000000,32.1916,32.302,31.2186,31.2649,470425.33411552,0
+NSP.US,D,20170628,000000,31.5044,32.5,31.1101,32.1481,700710.76955117,0
+NSP.US,D,20170629,000000,32.3246,32.5464,31.4186,31.6395,329864.81695205,0
+NSP.US,D,20170630,000000,31.7706,31.816,31.1515,31.4186,414008.17698154,0
+NSP.US,D,20170703,000000,31.7066,31.8603,31.3498,31.5942,168766.55958076,0
+NSP.US,D,20170705,000000,31.6632,31.7066,31.1515,31.397,223231.89591158,0
+NSP.US,D,20170706,000000,31.1515,31.2186,30.8627,30.9751,250918.53487191,0
+NSP.US,D,20170707,000000,30.9751,31.881,30.9751,31.7706,478736.80388694,0
+NSP.US,D,20170710,000000,31.5715,31.816,30.9968,31.3063,369291.80006771,0
+NSP.US,D,20170711,000000,31.3063,31.7282,31.1515,31.2649,304478.97299253,0
+NSP.US,D,20170712,000000,31.5261,32.3246,31.4385,31.5942,347569.17072369,0
+NSP.US,D,20170713,000000,31.6395,31.6395,31.3498,31.6395,231609.305575,0
+NSP.US,D,20170714,000000,31.5942,31.9273,31.5942,31.6632,183693.32220945,0
+NSP.US,D,20170717,000000,31.6849,32.1264,31.5942,31.9923,392077.58336274,0
+NSP.US,D,20170718,000000,31.8603,31.949,31.5261,31.816,188967.49910945,0
+NSP.US,D,20170719,000000,31.9273,32.2576,31.818,32.1481,309081.57745403,0
+NSP.US,D,20170720,000000,32.1698,32.6351,31.881,32.4133,240012.07673536,0
+NSP.US,D,20170721,000000,32.4774,32.4774,31.8603,32.0377,215054.3348439,0
+NSP.US,D,20170724,000000,32.0377,32.1028,31.397,31.4837,221384.56447575,0
+NSP.US,D,20170725,000000,31.5044,32.2793,31.4631,32.2152,394752.71405812,0
+NSP.US,D,20170726,000000,32.2152,32.8332,31.9046,32.4774,309478.23126589,0
+NSP.US,D,20170727,000000,32.5701,32.9456,32.3926,32.8549,353341.44742324,0
+NSP.US,D,20170728,000000,32.6578,33.4523,32.6578,33.2758,374516.26843374,0
+NSP.US,D,20170731,000000,33.4966,33.673,33.0985,33.4099,469020.307186,0
+NSP.US,D,20170801,000000,35.1803,39.7817,34.9723,39.3835,1078677.2160262,0
+NSP.US,D,20170802,000000,39.6261,39.9355,36.7279,37.0828,660623.37305564,0
+NSP.US,D,20170803,000000,37.1055,37.3913,36.4845,37.2829,508623.80632026,0
+NSP.US,D,20170804,000000,37.3036,37.4584,36.9063,37.2829,321027.85696438,0
+NSP.US,D,20170807,000000,37.347,37.7768,37.2139,37.2592,389275.64518275,0
+NSP.US,D,20170808,000000,37.1253,37.6338,36.4845,36.6422,355489.05898263,0
+NSP.US,D,20170809,000000,36.3937,37.7018,36.3937,37.1695,301556.31408718,0
+NSP.US,D,20170810,000000,36.9507,37.2592,36.4391,36.4628,203608.18405285,0
+NSP.US,D,20170811,000000,36.1729,36.7496,35.689,36.4628,278265.32977347,0
+NSP.US,D,20170814,000000,36.7909,37.347,36.7279,37.1922,201418.9796385,0
+NSP.US,D,20170815,000000,37.1922,37.1922,36.6855,36.8136,164736.11048984,0
+NSP.US,D,20170816,000000,37.0364,37.5234,36.5702,36.7053,250047.11383765,0
+NSP.US,D,20170817,000000,36.6638,36.9063,35.6436,35.689,323577.19463502,0
+NSP.US,D,20170818,000000,35.4,35.7954,35.3558,35.4,247694.58138312,0
+NSP.US,D,20170821,000000,35.4,35.5322,35.2454,35.4,187367.69588358,0
+NSP.US,D,20170822,000000,35.4,35.5105,35.1123,35.1803,187456.96835276,0
+NSP.US,D,20170823,000000,35.0255,35.2887,34.8895,35.1566,122366.1792713,0
+NSP.US,D,20170824,000000,35.202,35.8191,35.0472,35.4,190298.47046794,0
+NSP.US,D,20170825,000000,35.5322,35.7097,35.4,35.5549,117244.17135282,0
+NSP.US,D,20170828,000000,35.7097,35.7757,34.8452,35.0018,373530.2134334,0
+NSP.US,D,20170829,000000,34.8235,35.6219,34.7368,35.4652,166212.14961073,0
+NSP.US,D,20170830,000000,35.4444,35.6219,34.8679,34.9575,188706.78292108,0
+NSP.US,D,20170831,000000,35.0472,36.0635,35.0018,35.5322,248086.1628956,0
+NSP.US,D,20170901,000000,35.6003,36.4845,35.6003,36.1079,206290.41596737,0
+NSP.US,D,20170905,000000,35.9994,36.2203,35.6219,35.7334,267389.30543323,0
+NSP.US,D,20170906,000000,35.8191,35.9314,35.2237,35.689,281851.4454383,0
+NSP.US,D,20170907,000000,35.7334,36.0211,35.4444,35.8418,153065.76406599,0
+NSP.US,D,20170908,000000,35.7954,36.2862,35.3548,36.1099,153895.59224531,0
+NSP.US,D,20170911,000000,36.4184,36.5318,35.888,35.9571,113613.4194534,0
+NSP.US,D,20170912,000000,36.0428,36.1315,35.6219,35.9571,107973.02253784,0
+NSP.US,D,20170913,000000,35.8191,36.0004,35.4652,35.6673,162722.4076342,0
+NSP.US,D,20170914,000000,35.5993,36.1099,35.4652,36.0655,202970.08879029,0
+NSP.US,D,20170915,000000,36.0862,36.1749,35.6673,36.0862,376843.43939136,0
+NSP.US,D,20170918,000000,36.1315,36.7732,36.1315,36.6895,222220.47941431,0
+NSP.US,D,20170919,000000,36.6895,37.0769,36.3109,36.934,175691.26270047,0
+NSP.US,D,20170920,000000,36.998,37.0887,36.6678,36.8876,154050.80460647,0
+NSP.US,D,20170921,000000,36.998,36.998,36.5859,36.7959,108856.61709062,0
+NSP.US,D,20170922,000000,36.7535,37.2198,36.7535,37.131,179745.04436856,0
+NSP.US,D,20170925,000000,37.1093,37.619,36.6234,37.5096,173067.86945881,0
+NSP.US,D,20170926,000000,37.5983,37.9512,37.2651,37.6871,141980.76099113,0
+NSP.US,D,20170927,000000,37.7985,39.0405,37.6092,38.9084,232666.37276674,0
+NSP.US,D,20170928,000000,38.8867,38.9084,38.3288,38.7082,180164.01629772,0
+NSP.US,D,20170929,000000,38.6176,39.1962,38.6048,39.0867,213769.01417988,0
+NSP.US,D,20171002,000000,39.1291,40.4846,38.9084,40.3979,427031.81288117,0
+NSP.US,D,20171003,000000,40.3979,40.9962,40.2856,40.7291,387770.18672543,0
+NSP.US,D,20171004,000000,40.7074,41.4171,40.5832,41.2407,402059.86855142,0
+NSP.US,D,20171005,000000,41.3294,41.6822,41.219,41.3294,219662.01160477,0
+NSP.US,D,20171006,000000,41.3067,41.5955,40.7074,41.219,222805.82276329,0
+NSP.US,D,20171009,000000,41.1746,41.3294,41.0199,41.2841,202044.90138256,0
+NSP.US,D,20171010,000000,41.5276,41.5492,41.0514,41.4171,184520.10700913,0
+NSP.US,D,20171011,000000,41.2634,41.5738,41.1628,41.3501,237188.83489796,0
+NSP.US,D,20171012,000000,41.2634,41.5276,40.8394,41.3501,225245.59876723,0
+NSP.US,D,20171013,000000,41.4171,41.5955,41.0928,41.3294,450493.22645421,0
+NSP.US,D,20171016,000000,41.4635,41.7266,40.8868,41.3501,336312.72392962,0
+NSP.US,D,20171017,000000,41.3501,41.4842,41.1746,41.3067,249744.80479434,0
+NSP.US,D,20171018,000000,41.5492,41.7493,41.3728,41.7493,293327.01556579,0
+NSP.US,D,20171019,000000,41.6822,42.1289,41.3955,41.838,193571.11803082,0
+NSP.US,D,20171020,000000,42.1081,42.3497,42.0845,42.2166,168004.70021321,0
+NSP.US,D,20171023,000000,42.528,42.7715,41.838,42.1289,237352.16293814,0
+NSP.US,D,20171024,000000,42.2166,42.6168,41.6822,42.528,212636.87695726,0
+NSP.US,D,20171025,000000,42.4837,42.4837,41.9721,42.3497,179443.74978513,0
+NSP.US,D,20171026,000000,42.5931,43.0831,42.5931,42.9707,129933.03549307,0
+NSP.US,D,20171027,000000,42.9943,43.1511,42.262,42.7715,165671.44249634,0
+NSP.US,D,20171030,000000,42.46,42.9045,41.6822,42.04,402513.3321164,0
+NSP.US,D,20171031,000000,42.1081,42.6168,42.0164,42.1486,456081.88591604,0
+NSP.US,D,20171101,000000,43.9939,44.0146,41.0199,43.6823,525649.48643425,0
+NSP.US,D,20171102,000000,44.26,46.4139,44.2147,45.6804,520641.098022,0
+NSP.US,D,20171103,000000,45.7021,45.7484,44.5034,44.6129,497860.38702636,0
+NSP.US,D,20171106,000000,44.5261,46.4139,44.4591,46.3025,308185.80938272,0
+NSP.US,D,20171107,000000,46.3448,46.679,45.4794,45.8136,789587.59936628,0
+NSP.US,D,20171108,000000,45.5927,47.5021,45.3709,47.3927,357781.73830443,0
+NSP.US,D,20171109,000000,47.369,47.4597,46.3448,46.8831,323778.05769065,0
+NSP.US,D,20171110,000000,46.8594,47.3463,46.4001,47.17,271520.18605196,0
+NSP.US,D,20171113,000000,47.17,48.1557,46.8358,47.9674,369778.74080862,0
+NSP.US,D,20171114,000000,47.6362,48.1636,46.9688,47.6824,293877.86727894,0
+NSP.US,D,20171115,000000,47.4784,48.3252,47.2833,48.0591,257990.33467377,0
+NSP.US,D,20171116,000000,48.3489,49.2823,48.3489,49.1661,313414.33558825,0
+NSP.US,D,20171117,000000,49.7467,51.4115,49.3198,50.834,514709.55112178,0
+NSP.US,D,20171120,000000,51.2558,52.146,50.6989,50.9434,499671.19790664,0
+NSP.US,D,20171121,000000,51.2558,51.2558,50.3677,50.5008,568733.59740614,0
+NSP.US,D,20171122,000000,50.5008,50.834,50.1705,50.4781,237981.12806181,0
+NSP.US,D,20171124,000000,50.7226,50.9434,50.0099,50.5442,153887.47656628,0
+NSP.US,D,20171127,000000,50.834,51.0113,50.5215,50.7226,320603.81273583,0
+NSP.US,D,20171128,000000,50.9207,52.075,50.6762,51.9429,461430.11838705,0
+NSP.US,D,20171129,000000,51.9676,52.0129,51.0784,51.9429,265992.39418274,0
+NSP.US,D,20171130,000000,52.1676,52.6349,51.8975,52.3667,368064.30361667,0
+NSP.US,D,20171201,000000,52.6378,52.6378,50.3263,51.8877,321063.36306007,0
+NSP.US,D,20171204,000000,52.2298,52.9306,51.866,52.0266,305495.46178918,0
+NSP.US,D,20171205,000000,51.9783,53.2274,51.8236,51.866,276867.4040631,0
+NSP.US,D,20171206,000000,51.8,52.2967,51.3711,51.9124,237039.70929605,0
+NSP.US,D,20171207,000000,51.8,52.6378,51.7783,52.3214,202517.63968518,0
+NSP.US,D,20171208,000000,52.5216,52.9306,52.2505,52.7276,148709.6733546,0
+NSP.US,D,20171211,000000,52.7276,52.7276,51.6176,52.07,318967.48895439,0
+NSP.US,D,20171212,000000,52.141,52.7276,51.9783,52.2505,243751.37584162,0
+NSP.US,D,20171213,000000,52.2298,53.1338,52.1164,52.1627,205992.16476356,0
+NSP.US,D,20171214,000000,52.2731,52.3667,51.8236,51.9576,261421.23797744,0
+NSP.US,D,20171215,000000,52.0493,53.1338,51.8877,52.7759,520277.92138608,0
+NSP.US,D,20171218,000000,53.0677,53.5872,52.7975,53.2274,256526.4690714,0
+NSP.US,D,20171219,000000,53.0923,53.7242,52.5944,52.9553,269029.68705417,0
+NSP.US,D,20171220,000000,53.179,54.6744,53.1121,54.223,283390.38107156,0
+NSP.US,D,20171221,000000,54.3571,54.3571,51.8236,51.8236,256792.25755915,0
+NSP.US,D,20171222,000000,52.0493,52.2731,51.3691,51.9124,135901.10294887,0
+NSP.US,D,20171226,000000,51.7309,52.003,51.3691,51.5959,109368.91932846,0
+NSP.US,D,20171227,000000,51.5959,52.0937,51.4609,51.5032,110545.69278566,0
+NSP.US,D,20171228,000000,51.5516,52.003,51.3918,51.866,90891.547130625,0
+NSP.US,D,20171229,000000,52.003,52.9997,51.9576,51.9576,211506.76865439,0
+NSP.US,D,20180102,000000,52.0493,52.4111,51.2775,51.4165,218161.62544685,0
+NSP.US,D,20180103,000000,51.5959,51.866,50.6891,50.9167,176551.52467608,0
+NSP.US,D,20180104,000000,50.9167,52.1864,50.7344,51.866,272374.36126832,0
+NSP.US,D,20180105,000000,52.003,52.8173,50.825,52.7759,254928.69476529,0
+NSP.US,D,20180108,000000,52.8173,55.6956,52.8173,55.4916,372251.99398851,0
+NSP.US,D,20180109,000000,55.3072,55.4916,53.7695,53.8602,277596.80071459,0
+NSP.US,D,20180110,000000,53.7242,53.7242,52.8645,53.045,213059.90672592,0
+NSP.US,D,20180111,000000,52.9997,54.1313,52.9997,53.9509,209188.72783567,0
+NSP.US,D,20180112,000000,53.9066,54.2003,53.3634,53.4974,142347.99546657,0
+NSP.US,D,20180116,000000,54.5394,55.6246,54.0416,54.0879,216512.113687,0
+NSP.US,D,20180117,000000,54.4497,56.3088,54.4497,56.2604,205967.81772652,0
+NSP.US,D,20180118,000000,56.3522,56.4429,53.0923,53.9066,371388.68863327,0
+NSP.US,D,20180119,000000,53.8602,55.672,53.8602,54.9928,193192.72449674,0
+NSP.US,D,20180122,000000,54.9484,55.0371,54.4033,54.9484,115546.97997877,0
+NSP.US,D,20180123,000000,54.9928,55.672,54.8114,55.3546,124205.39502811,0
+NSP.US,D,20180124,000000,55.3999,55.3999,54.0416,54.2693,138780.14007951,0
+NSP.US,D,20180125,000000,54.494,55.9904,54.1313,55.9904,281204.22003684,0
+NSP.US,D,20180126,000000,56.1717,56.1717,55.2216,55.808,173237.28425825,0
+NSP.US,D,20180129,000000,55.808,56.6696,55.5813,55.7637,217532.66032317,0
+NSP.US,D,20180130,000000,55.2216,55.8543,54.9022,54.9484,214470.00595481,0
+NSP.US,D,20180131,000000,55.2216,56.4881,55.2216,55.4916,326959.40386461,0
+NSP.US,D,20180201,000000,55.2216,55.4463,53.8602,55.1742,215416.49701995,0
+NSP.US,D,20180202,000000,54.7207,55.6246,54.0416,54.3147,180507.918196,0
+NSP.US,D,20180205,000000,54.0879,54.9928,53.3181,53.3634,181503.10333523,0
+NSP.US,D,20180206,000000,52.4999,53.5872,51.5032,52.8173,259082.90796119,0
+NSP.US,D,20180207,000000,52.8645,53.179,52.003,52.0937,205055.81829719,0
+NSP.US,D,20180208,000000,52.3214,52.3214,50.7797,50.7797,273405.05250324,0
+NSP.US,D,20180209,000000,51.1434,52.6813,50.1902,51.9124,445781.06032601,0
+NSP.US,D,20180212,000000,52.8173,56.3522,52.7759,55.5389,370643.06062375,0
+NSP.US,D,20180213,000000,55.5389,57.9825,55.1289,55.808,519389.25453392,0
+NSP.US,D,20180214,000000,55.3999,58.3877,54.9484,58.1186,363829.94809049,0
+NSP.US,D,20180215,000000,58.163,59.6594,57.6228,59.613,383363.37302019,0
+NSP.US,D,20180216,000000,59.34,59.3853,57.1122,57.123,270812.0930579,0
+NSP.US,D,20180220,000000,57.9825,59.1606,57.9825,57.9825,284792.36462144,0
+NSP.US,D,20180221,000000,58.2103,60.5189,58.2103,59.1143,225996.29907613,0
+NSP.US,D,20180222,000000,59.9304,61.062,59.1143,59.613,301203.28205002,0
+NSP.US,D,20180223,000000,59.9738,60.5189,59.2059,60.4755,170294.33615537,0
+NSP.US,D,20180226,000000,60.6096,61.0186,60.1551,60.5633,135787.48344267,0
+NSP.US,D,20180227,000000,60.7022,61.0186,59.4307,59.5233,172968.45239088,0
+NSP.US,D,20180228,000000,59.8407,60.792,59.1606,59.1606,236545.667336,0
+NSP.US,D,20180301,000000,58.9792,60.0202,58.2537,59.8407,354400.54353473,0
+NSP.US,D,20180302,000000,59.4307,61.1981,58.9338,61.0186,164569.73907003,0
+NSP.US,D,20180305,000000,60.8817,61.4268,59.9304,60.792,176574.85725325,0
+NSP.US,D,20180306,000000,60.8817,62.0596,60.3376,61.9245,255700.69873161,0
+NSP.US,D,20180307,000000,61.6968,63.2395,61.0157,62.8334,255937.06788292,0
+NSP.US,D,20180308,000000,63.1045,63.5609,62.105,62.514,200909.72078031,0
+NSP.US,D,20180309,000000,62.8778,64.6038,62.514,64.4688,171913.4141189,0
+NSP.US,D,20180312,000000,64.4688,64.4688,62.8334,63.8774,464284.80848065,0
+NSP.US,D,20180313,000000,64.3317,65.0119,63.0167,63.1045,236374.22361681,0
+NSP.US,D,20180314,000000,63.2395,63.4239,62.379,62.7418,192829.5478608,0
+NSP.US,D,20180315,000000,62.8778,63.7886,62.5594,63.1508,132062.38677469,0
+NSP.US,D,20180316,000000,63.0601,64.9222,62.6964,64.6925,484006.92294743,0
+NSP.US,D,20180319,000000,64.6501,64.8305,62.8334,64.1021,240891.61344863,0
+NSP.US,D,20180320,000000,64.1021,65.4209,64.1021,65.2396,182382.6400485,0
+NSP.US,D,20180321,000000,65.4209,65.967,64.4215,65.4209,171249.95735941,0
+NSP.US,D,20180322,000000,64.8778,65.557,63.6062,63.7413,197712.14324831,0
+NSP.US,D,20180323,000000,63.9236,64.7409,62.1956,62.1956,183355.50707045,0
+NSP.US,D,20180326,000000,63.1952,65.1045,62.5594,65.0119,250699.41153849,0
+NSP.US,D,20180327,000000,64.9686,64.9686,62.0596,62.3337,202777.34141367,0
+NSP.US,D,20180328,000000,62.4234,63.3096,61.3341,61.9245,281249.8707313,0
+NSP.US,D,20180329,000000,62.3337,63.831,62.2419,63.1952,337459.06359051,0
+NSP.US,D,20180402,000000,63.1952,63.6062,60.8797,61.4258,312919.27916833,0
+NSP.US,D,20180403,000000,61.7886,64.9222,61.7886,63.1952,381771.68547333,0
+NSP.US,D,20180404,000000,62.4234,63.2395,61.8783,62.9695,239692.52187414,0
+NSP.US,D,20180405,000000,63.6062,64.8305,62.4696,64.7409,319951.51503499,0
+NSP.US,D,20180406,000000,64.1021,64.6925,61.2425,62.1956,415688.12253768,0
+NSP.US,D,20180409,000000,62.6067,63.967,62.6067,63.2395,322560.70583837,0
+NSP.US,D,20180410,000000,64.0133,65.3756,63.9236,65.1489,370873.34301581,0
+NSP.US,D,20180411,000000,64.5594,65.287,64.0133,64.5141,181304.26919935,0
+NSP.US,D,20180412,000000,64.8305,66.4551,64.7852,65.0573,426817.76184714,0
+NSP.US,D,20180413,000000,65.4663,66.0114,64.6925,65.967,329133.39138081,0
+NSP.US,D,20180416,000000,66.6492,66.9213,65.3303,66.6936,298111.20834524,0
+NSP.US,D,20180417,000000,67.286,69.1019,66.6936,69.0121,267160.03750106,0
+NSP.US,D,20180418,000000,69.4202,70.1911,67.6025,69.6016,684199.42059477,0
+NSP.US,D,20180419,000000,69.8737,70.8279,69.3286,70.7825,203800.93142946,0
+NSP.US,D,20180420,000000,70.4661,70.8279,67.1914,67.7394,519271.57718819,0
+NSP.US,D,20180423,000000,68.3299,69.648,68.3299,69.6016,420684.33743141,0
+NSP.US,D,20180424,000000,69.9654,70.6021,69.3286,70.5095,321284.51531324,0
+NSP.US,D,20180425,000000,70.4661,70.7382,68.6928,70.5549,287565.89792488,0
+NSP.US,D,20180426,000000,70.8742,70.8742,69.8283,70.1004,438173.62570914,0
+NSP.US,D,20180427,000000,70.2828,70.9649,69.3286,69.5109,427989.46300497,0
+NSP.US,D,20180430,000000,69.2832,74.2356,68.1476,72.9176,805911.27324545,0
+NSP.US,D,20180501,000000,73.4628,75.4175,72.0778,74.8714,874362.96789908,0
+NSP.US,D,20180502,000000,74.8714,75.0518,73.5998,74.4643,767389.18833998,0
+NSP.US,D,20180503,000000,74.4643,76.7778,73.9635,75.9636,313035.94205417,0
+NSP.US,D,20180504,000000,75.5988,76.1449,73.0083,75.2794,434715.3319888,0
+NSP.US,D,20180507,000000,75.8719,78.7769,75.8255,77.5969,389377.09117043,0
+NSP.US,D,20180508,000000,77.2343,77.5526,75.6215,76.1449,414349.03550018,0
+NSP.US,D,20180509,000000,76.1449,78.8252,75.6886,78.0978,422896.87442293,0
+NSP.US,D,20180510,000000,78.1884,79.2786,77.1869,78.9149,356038.89623591,0
+NSP.US,D,20180511,000000,79.0982,80.6429,78.9613,80.4605,394608.6607556,0
+NSP.US,D,20180514,000000,81.1427,81.542,78.5975,78.9613,371539.84315492,0
+NSP.US,D,20180515,000000,78.1884,79.9144,78.1884,79.4137,194566.30317005,0
+NSP.US,D,20180516,000000,79.461,81.6848,79.3683,81.2334,216490.8100296,0
+NSP.US,D,20180517,000000,81.322,82.1875,80.7642,81.4581,188491.71742718,0
+NSP.US,D,20180518,000000,82.2329,82.9111,81.7785,82.1875,295187.53498001,0
+NSP.US,D,20180521,000000,82.9584,83.8673,82.5947,83.1851,193189.6811171,0
+NSP.US,D,20180522,000000,83.3675,83.6662,79.2786,79.9598,679669.85724442,0
+NSP.US,D,20180523,000000,79.2786,81.6414,78.7335,81.3694,718990.32207301,0
+NSP.US,D,20180524,000000,81.6414,82.5947,81.6414,82.1875,399528.79115856,0
+NSP.US,D,20180525,000000,82.2329,83.1388,81.4137,82.1413,151352.34133392,0
+NSP.US,D,20180529,000000,81.7785,82.8243,81.5518,82.642,335414.92693856,0
+NSP.US,D,20180530,000000,83.3675,84.6845,83.051,83.3212,244468.59897458,0
+NSP.US,D,20180531,000000,83.2778,85.0029,82.778,83.5942,302550.48476654,0
+NSP.US,D,20180601,000000,84.3217,84.8204,82.6874,84.6391,283395.45337095,0
+NSP.US,D,20180604,000000,85.0029,87.5027,85.0029,87.3657,372655.74901951,0
+NSP.US,D,20180605,000000,87.3657,88.6846,86.6845,87.9553,293649.61380663,0
+NSP.US,D,20180606,000000,88.0478,89.3195,87.547,89.2307,285009.45903509,0
+NSP.US,D,20180607,000000,89.1834,89.3195,86.6372,87.4573,304152.31691217,0
+NSP.US,D,20180608,000000,87.4092,89.278,87.4092,88.6866,260905.89235997,0
+NSP.US,D,20180611,000000,88.8245,89.5491,87.3657,87.7304,217280.05981381,0
+NSP.US,D,20180612,000000,87.7747,88.8679,87.2286,88.6866,198575.44860356,0
+NSP.US,D,20180613,000000,88.8679,89.7334,87.547,88.4135,444002.71216181,0
+NSP.US,D,20180614,000000,88.5495,91.0524,88.5495,90.9153,267834.65331919,0
+NSP.US,D,20180615,000000,90.3682,91.0051,88.6156,90.9153,418628.02726093,0
+NSP.US,D,20180618,000000,90.2805,92.7804,89.9374,92.1978,215999.81144917,0
+NSP.US,D,20180619,000000,91.141,91.6054,87.4092,88.4589,392276.41749862,0
+NSP.US,D,20180620,000000,89.2337,89.9158,88.5949,89.6427,662815.62084961,0
+NSP.US,D,20180621,000000,89.8241,89.8241,87.3193,87.6831,404595.00378379,0
+NSP.US,D,20180622,000000,88.2302,88.2548,85.6849,86.7279,663748.92393636,0
+NSP.US,D,20180625,000000,86.0448,86.453,84.3602,84.8619,419122.06922099,0
+NSP.US,D,20180626,000000,84.9536,86.929,84.9536,85.9995,285371.62121114,0
+NSP.US,D,20180627,000000,86.4095,87.1379,84.5879,84.6332,182893.92782645,0
+NSP.US,D,20180628,000000,84.4982,85.7264,84.2271,85.4071,221216.16413619,0
+NSP.US,D,20180629,000000,85.7718,87.7304,85.5441,86.7279,320691.05628525,0
+NSP.US,D,20180702,000000,86.2716,88.7319,86.2253,88.6866,373860.92735327,0
+NSP.US,D,20180703,000000,89.278,90.1405,87.5924,87.6397,169718.1229453,0
+NSP.US,D,20180705,000000,88.4589,89.141,87.3657,88.3198,264713.16027797,0
+NSP.US,D,20180706,000000,88.3198,88.5111,87.6397,87.6831,240351.92079412,0
+NSP.US,D,20180709,000000,87.7747,88.0941,86.4095,86.5918,363299.38557488,0
+NSP.US,D,20180710,000000,86.6353,86.7506,85.3174,85.6358,241557.09912788,0
+NSP.US,D,20180711,000000,84.9536,86.1384,84.2696,84.7693,438738.67986059,0
+NSP.US,D,20180712,000000,85.0424,87.2731,84.6332,86.5918,263863.04290114,0
+NSP.US,D,20180713,000000,86.4095,88.3198,86.4095,88.1376,239405.42972898,0
+NSP.US,D,20180716,000000,88.0941,88.5033,86.9537,87.1833,377967.46093496,0
+NSP.US,D,20180717,000000,86.863,90.3682,86.863,90.0498,362227.10148499,0
+NSP.US,D,20180718,000000,90.2351,90.6443,89.414,90.1445,278292.72019014,0
+NSP.US,D,20180719,000000,90.0972,90.0972,88.9586,89.3224,209065.97819057,0
+NSP.US,D,20180720,000000,89.3696,89.4604,88.5495,89.004,214226.53558435,0
+NSP.US,D,20180723,000000,89.0956,90.4609,88.7319,89.9158,186528.73756539,0
+NSP.US,D,20180724,000000,90.6443,90.9597,88.0488,89.141,340716.49425523,0
+NSP.US,D,20180725,000000,89.278,91.215,89.278,90.7774,212654.12277516,0
+NSP.US,D,20180726,000000,91.0051,93.5257,90.3682,93.1037,238848.49125656,0
+NSP.US,D,20180727,000000,93.3384,94.7293,90.2351,91.421,317732.89128421,0
+NSP.US,D,20180730,000000,91.1904,92.2422,86.6353,86.9537,442653.48052553,0
+NSP.US,D,20180731,000000,87.0009,88.9133,85.6802,86.5918,510232.73968502,0
+NSP.US,D,20180801,000000,89.1873,96.825,87.6397,95.8451,849688.26031327,0
+NSP.US,D,20180802,000000,94.8721,95.1915,91.3274,92.6848,551275.75738459,0
+NSP.US,D,20180803,000000,92.6375,94.7293,90.9498,94.4631,364472.10119257,0
+NSP.US,D,20180806,000000,94.539,97.1018,94.2836,96.9195,268242.46618971,0
+NSP.US,D,20180807,000000,97.2941,98.3381,96.4119,96.4603,378171.36737021,0
+NSP.US,D,20180808,000000,96.4987,97.4489,94.3783,97.1502,318746.33670124,0
+NSP.US,D,20180809,000000,97.4766,101.334,97.0161,99.846,364482.24579134,0
+NSP.US,D,20180810,000000,99.0577,101.976,99.0084,100.93,257483.10473532,0
+NSP.US,D,20180813,000000,100.743,102.873,100.003,100.003,192484.63150265,0
+NSP.US,D,20180814,000000,100.605,103.1,100.33,101.876,214510.58434988,0
+NSP.US,D,20180815,000000,101.621,101.876,99.846,100.832,216557.76438146,0
+NSP.US,D,20180816,000000,101.719,103.05,100.556,102.073,445664.39744018,0
+NSP.US,D,20180817,000000,102.163,102.636,100.447,102.487,241892.88534714,0
+NSP.US,D,20180820,000000,102.636,103.572,101.334,102.537,237825.91570065,0
+NSP.US,D,20180821,000000,102.774,104.834,102.774,104.4,344908.24246659,0
+NSP.US,D,20180822,000000,104.213,104.696,103.178,103.779,264755.76759281,0
+NSP.US,D,20180823,000000,104.026,105.85,103.346,105.257,399128.07950719,0
+NSP.US,D,20180824,000000,105.888,106.027,104.065,105.011,313347.38123637,0
+NSP.US,D,20180827,000000,105.357,107.614,104.834,106.264,435664.86643357,0
+NSP.US,D,20180828,000000,106.727,107.032,104.657,105.681,227226.8389068,0
+NSP.US,D,20180829,000000,105.888,107.22,105.407,106.54,240004.97551622,0
+NSP.US,D,20180830,000000,106.54,109.398,106.313,108.087,271822.49509528,0
+NSP.US,D,20180831,000000,108.127,109.447,107.22,109.122,222499.45588045,0
+NSP.US,D,20180904,000000,109.033,110.315,108.215,109.999,243667.17567183,0
+NSP.US,D,20180905,000000,109.733,110.039,105.209,107.032,280489.02582362,0
+NSP.US,D,20180906,000000,107.447,107.871,106.5,107.082,383926.39825186,0
+NSP.US,D,20180907,000000,106.885,109.211,106.54,108.304,291623.73743247,0
+NSP.US,D,20180910,000000,109.162,109.684,108.304,108.402,233606.77707263,0
+NSP.US,D,20180911,000000,108.038,110.335,108.038,109.26,303992.03225162,0
+NSP.US,D,20180912,000000,109.497,110.196,106.54,107.309,318403.44926284,0
+NSP.US,D,20180913,000000,107.525,109.398,106.588,107.357,246352.45096597,0
+NSP.US,D,20180914,000000,107.357,109.162,107.259,108.985,260720.2462025,0
+NSP.US,D,20180917,000000,108.895,109.506,107.407,108.038,296658.50180152,0
+NSP.US,D,20180918,000000,108.402,110.483,108.402,108.491,358848.95009492,0
+NSP.US,D,20180919,000000,108.255,109.072,105.407,106.076,389644.90857794,0
+NSP.US,D,20180920,000000,106.451,107.22,105.257,105.821,198781.38395857,0
+NSP.US,D,20180921,000000,105.821,106.54,104.785,104.883,620179.90114332,0
+NSP.US,D,20180924,000000,104.548,107.574,101.611,106.678,463395.12716861,0
+NSP.US,D,20180925,000000,107.574,107.742,106.322,107.476,604744.89411629,0
+NSP.US,D,20180926,000000,107.407,108.354,106.401,106.5,369201.51313867,0
+NSP.US,D,20180927,000000,106.727,107.032,105.307,105.357,192675.34995951,0
+NSP.US,D,20180928,000000,104.962,108.127,104.48,107.574,759603.20878478,0
+NSP.US,D,20181001,000000,108.294,108.738,107.022,107.19,227941.01866015,0
+NSP.US,D,20181002,000000,107.2,107.9,104.508,105.407,563733.32467291,0
+NSP.US,D,20181003,000000,105.811,108.205,105.12,107.082,254232.77528974,0
+NSP.US,D,20181004,000000,106.431,106.766,103.789,104.47,424652.90446984,0
+NSP.US,D,20181005,000000,104.785,107.14,104.253,105.387,348289.43723629,0
+NSP.US,D,20181008,000000,104.716,106.086,100.881,102.794,359882.68470948,0
+NSP.US,D,20181009,000000,102.193,104.164,101.876,103.721,334725.09422226,0
+NSP.US,D,20181010,000000,103.721,104.026,98.21,98.5548,537439.53912357,0
+NSP.US,D,20181011,000000,97.9299,100.537,97.4292,97.6549,427485.27644614,0
+NSP.US,D,20181012,000000,99.8261,101.226,96.6997,98.4367,422663.54865125,0
+NSP.US,D,20181015,000000,98.5154,98.5154,96.7195,97.5968,440664.12470693,0
+NSP.US,D,20181016,000000,98.7324,101.453,97.6263,101.207,427037.89964042,0
+NSP.US,D,20181017,000000,101.502,101.502,99.61,101.344,315225.14646853,0
+NSP.US,D,20181018,000000,101.601,102.083,99.4516,100.053,311854.09629759,0
+NSP.US,D,20181019,000000,99.619,100.32,97.8225,98.1409,231066.56954087,0
+NSP.US,D,20181022,000000,98.476,101.916,98.2197,101.296,226869.74903014,0
+NSP.US,D,20181023,000000,99.4714,100.852,96.6031,100.083,273174.77011118,0
+NSP.US,D,20181024,000000,99.836,100.743,95.7692,95.989,407648.52801326,0
+NSP.US,D,20181025,000000,96.7096,99.8559,96.4405,98.2887,569356.47577056,0
+NSP.US,D,20181026,000000,96.0955,98.7619,94.1358,97.9793,333892.22266334,0
+NSP.US,D,20181029,000000,98.9689,100.163,96.0955,97.0931,385129.54766587,0
+NSP.US,D,20181030,000000,96.8151,99.4912,95.3069,98.8703,451793.76401638,0
+NSP.US,D,20181031,000000,100.28,103.287,99.9744,100.19,343784.22092297,0
+NSP.US,D,20181101,000000,100.734,106.717,97.5445,101.473,578753.41761028,0
+NSP.US,D,20181102,000000,102.941,105.09,100.822,101.404,314917.76512582,0
+NSP.US,D,20181105,000000,100.95,101.414,98.0187,101.059,367700.11252086,0
+NSP.US,D,20181106,000000,100.98,103.563,100.842,103.394,492552.73295044,0
+NSP.US,D,20181107,000000,103.641,107.594,103.227,106.214,403436.49060438,0
+NSP.US,D,20181108,000000,106.115,108.531,105.228,108.245,516452.39319029,0
+NSP.US,D,20181109,000000,107.535,107.535,103.731,105.347,307344.82214477,0
+NSP.US,D,20181112,000000,105.416,105.998,102.931,104.164,406741.60088331,0
+NSP.US,D,20181113,000000,104.578,105.416,102.597,103.779,337937.8886524,0
+NSP.US,D,20181114,000000,101.65,102.4,92.6296,95.643,1071810.3371195,0
+NSP.US,D,20181115,000000,95.4784,97.783,94.9678,97.6165,764848.98080822,0
+NSP.US,D,20181116,000000,96.335,97.1215,91.8213,92.0845,8476596.4489744,0
+NSP.US,D,20181119,000000,91.6636,92.0224,87.2671,91.0593,1141806.0397058,0
+NSP.US,D,20181120,000000,89.6664,91.3373,87.3942,88.0261,667825.02372174,0
+NSP.US,D,20181121,000000,88.5161,90.7251,87.8241,89.5383,384518.84281997,0
+NSP.US,D,20181123,000000,88.9173,89.9139,88.0518,88.4264,144181.12446413,0
+NSP.US,D,20181126,000000,89.6664,89.9484,88.2727,89.6123,399971.09566489,0
+NSP.US,D,20181127,000000,89.3372,89.3372,87.2179,88.4717,441415.83947571,0
+NSP.US,D,20181128,000000,89.072,90.7498,88.4717,90.4688,450161.49807447,0
+NSP.US,D,20181129,000000,90.1504,90.8523,89.5284,89.6763,305891.10114118,0
+NSP.US,D,20181130,000000,89.6763,91.8124,89.5205,91.2446,367682.86670296,0
+NSP.US,D,20181203,000000,92.1604,94.2926,91.6734,94.0235,453454.43483487,0
+NSP.US,D,20181204,000000,93.4971,94.2206,89.1549,89.4387,449463.54967915,0
+NSP.US,D,20181206,000000,88.0981,89.0287,85.5342,88.3091,516322.54232604,0
+NSP.US,D,20181207,000000,88.4352,89.0188,85.2345,85.9542,366329.57722717,0
+NSP.US,D,20181210,000000,86.1286,87.8921,85.6229,87.2031,359747.76154585,0
+NSP.US,D,20181211,000000,88.4994,89.1459,86.8127,87.8419,325847.55583953,0
+NSP.US,D,20181212,000000,89.2948,90.1849,88.4826,88.5732,291568.95659911,0
+NSP.US,D,20181213,000000,89.0749,89.3687,87.5757,88.656,328552.10587134,0
+NSP.US,D,20181214,000000,87.8419,88.8118,85.6849,86.2223,367253.75017503,0
+NSP.US,D,20181217,000000,86.0053,86.5081,83.0265,84.6244,463413.38744638,0
+NSP.US,D,20181218,000000,85.5116,86.4707,84.3424,84.6529,325159.75204298,0
+NSP.US,D,20181219,000000,84.8541,86.6274,83.3734,83.9215,501193.90218185,0
+NSP.US,D,20181220,000000,83.3636,83.9215,81.2264,82.2319,426050.83018021,0
+NSP.US,D,20181221,000000,82.2033,82.6056,80.3107,80.6843,823633.88729488,0
+NSP.US,D,20181224,000000,80.1185,81.0688,79.1761,79.945,176980.64120401,0
+NSP.US,D,20181226,000000,80.1658,83.7934,79.7459,83.7225,272233.35134542,0
+NSP.US,D,20181227,000000,82.1196,84.306,81.0549,84.2399,300398.81536764,0
+NSP.US,D,20181228,000000,84.6342,85.2532,83.2817,83.7312,232456.37957223,0
+NSP.US,D,20181231,000000,84.1325,86.2163,83.7125,85.3291,354216.926297,0
+NSP.US,D,20190102,000000,84.4144,84.8629,82.3493,84.0673,430891.83271277,0
+NSP.US,D,20190103,000000,83.3636,83.8466,80.6775,81.0885,243698.62392802,0
+NSP.US,D,20190104,000000,82.3236,85.4001,81.0599,84.5967,335090.29977795,0
+NSP.US,D,20190107,000000,84.579,84.579,82.2132,82.6056,383962.91880743,0
+NSP.US,D,20190108,000000,83.5203,84.8451,82.2132,84.7703,249604.80933132,0
+NSP.US,D,20190109,000000,85.4465,86.2981,84.4419,85.7678,390950.5184395,0
+NSP.US,D,20190110,000000,85.2286,86.8521,84.8629,86.8187,269050.9907116,0
+NSP.US,D,20190111,000000,86.653,87.3391,86.2834,87.0197,200957.40039452,0
+NSP.US,D,20190114,000000,86.4164,87.275,85.892,86.4164,220850.9585805,0
+NSP.US,D,20190115,000000,86.5899,88.2736,86.5899,87.2484,220989.93958364,0
+NSP.US,D,20190116,000000,88.1425,88.7517,87.3391,87.96,294040.18085925,0
+NSP.US,D,20190117,000000,87.6506,91.0051,87.6506,90.3644,387943.65936437,0
+NSP.US,D,20190118,000000,90.9854,92.5921,90.2845,92.0312,433026.25629376,0
+NSP.US,D,20190122,000000,91.8577,93.4221,91.077,91.6143,309588.80739248,0
+NSP.US,D,20190123,000000,92.1604,93.9101,91.8952,93.9002,512199.77738633,0
+NSP.US,D,20190124,000000,93.7218,94.0816,92.2708,93.4321,273574.46730268,0
+NSP.US,D,20190125,000000,94.4631,96.5273,93.9101,96.1615,285304.66685926,0
+NSP.US,D,20190128,000000,95.2684,95.5287,94.26,94.815,195523.95329384,0
+NSP.US,D,20190129,000000,95.1728,95.2211,94.4542,94.6819,327929.22750693,0
+NSP.US,D,20190130,000000,95.6341,96.7667,94.6918,96.3251,259603.32587803,0
+NSP.US,D,20190131,000000,96.7767,97.9003,96.2483,97.5061,281502.47124065,0
+NSP.US,D,20190201,000000,97.3325,98.0916,96.613,97.8028,278521.98812233,0
+NSP.US,D,20190204,000000,98.3281,98.3479,97.1985,98.3184,236505.08894093,0
+NSP.US,D,20190205,000000,98.5351,100.103,98.3972,100.093,323816.60716597,0
+NSP.US,D,20190206,000000,99.6986,100.566,98.3479,100.26,262709.6020211,0
+NSP.US,D,20190207,000000,99.2257,100.743,98.7619,99.5702,317921.58082132,0
+NSP.US,D,20190208,000000,98.7422,101.699,98.7127,101.344,343134.96660175,0
+NSP.US,D,20190211,000000,112.01,120.636,111.429,120.606,1213681.536444,0
+NSP.US,D,20190212,000000,120.734,121.099,112.02,113.617,1069807.7933225,0
+NSP.US,D,20190213,000000,113.598,114.149,111.272,111.745,662088.25311788,0
+NSP.US,D,20190214,000000,111.252,115.569,111.242,114.346,680580.84221387,0
+NSP.US,D,20190215,000000,115.253,118.694,114.958,118.586,741747.70049149,0
+NSP.US,D,20190219,000000,118.516,119.917,117.847,118.596,625911.59944779,0
+NSP.US,D,20190220,000000,118.447,118.447,115.382,117.009,535013.9655579,0
+NSP.US,D,20190221,000000,116.88,118.496,116.229,118.053,406258.71798191,0
+NSP.US,D,20190222,000000,118.289,119.72,118.082,119.177,382840.92618358,0
+NSP.US,D,20190225,000000,119.6,119.64,116.416,117.017,707668.94984682,0
+NSP.US,D,20190226,000000,116.949,117.126,114.78,115.243,400494.55696137,0
+NSP.US,D,20190227,000000,114.958,115.54,114.346,115.194,291733.29909918,0
+NSP.US,D,20190228,000000,115.48,116.83,115.185,115.382,346837.74515244,0
+NSP.US,D,20190301,000000,116.526,117.697,115.638,116.801,333507.74236999,0
+NSP.US,D,20190304,000000,117.027,117.481,113.755,114.406,341490.5271413,0
+NSP.US,D,20190305,000000,114.436,114.899,113.449,113.873,243080.81786299,0
+NSP.US,D,20190306,000000,114.002,114.129,111.329,111.616,246252.01943817,0
+NSP.US,D,20190307,000000,111.616,112.198,110.68,112.01,213110.62971976,0
+NSP.US,D,20190308,000000,111.202,111.419,109.142,111.113,291054.62544153,0
+NSP.US,D,20190311,000000,111.252,113.045,110.965,112.986,254005.53627731,0
+NSP.US,D,20190312,000000,112.957,114.042,111.862,113.095,247104.16573476,0
+NSP.US,D,20190313,000000,113.785,114.721,113.015,113.163,323697.91536038,0
+NSP.US,D,20190314,000000,113.37,114.336,112.109,114.109,304110.72405722,0
+NSP.US,D,20190315,000000,114.316,115.243,112.621,112.818,616200.17504624,0
+NSP.US,D,20190318,000000,112.74,114.306,112.631,114.032,420670.13499313,0
+NSP.US,D,20190319,000000,114.543,115.589,113.154,114.159,397901.59751602,0
+NSP.US,D,20190320,000000,114.179,114.711,112.109,113.38,256688.7826517,0
+NSP.US,D,20190321,000000,112.996,116.949,112.996,116.348,310368.92703781,0
+NSP.US,D,20190322,000000,115.835,115.954,110.315,110.433,315851.06821257,0
+NSP.US,D,20190325,000000,110.483,111.616,108.471,110.266,511223.86698475,0
+NSP.US,D,20190326,000000,111.252,113.154,110.621,112.356,220301.12132721,0
+NSP.US,D,20190327,000000,112.039,113.075,110.335,111.488,284247.59966754,0
+NSP.US,D,20190328,000000,112.049,112.898,110.68,111.715,466267.0630801,0
+NSP.US,D,20190329,000000,112.78,113.795,111.596,113.282,439369.67390401,0
+NSP.US,D,20190401,000000,114.296,115.5,113.745,115.352,296992.25910102,0
+NSP.US,D,20190402,000000,115.608,116.032,114.099,115.687,356868.72441522,0
+NSP.US,D,20190403,000000,116.762,118.901,116.476,118.703,457923.13059261,0
+NSP.US,D,20190404,000000,118.96,119.118,116.052,117.924,534398.18841263,0
+NSP.US,D,20190405,000000,118.506,119.522,117.136,117.659,327028.38713623,0
+NSP.US,D,20190408,000000,117.087,117.186,115.412,117.126,209168.43863813,0
+NSP.US,D,20190409,000000,116.476,117.53,115.046,116.042,286417.52934422,0
+NSP.US,D,20190410,000000,116.377,117.934,115.855,117.343,207414.43751097,0
+NSP.US,D,20190411,000000,117.865,119.068,117.235,118.753,247197.49604344,0
+NSP.US,D,20190412,000000,119.483,119.483,117.442,118.556,295067.82871455,0
+NSP.US,D,20190415,000000,118.763,119.009,117.313,118.053,220278.80320994,0
+NSP.US,D,20190416,000000,119.118,119.118,117.284,117.817,263184.36924349,0
+NSP.US,D,20190417,000000,118.596,118.596,113.322,114.416,306649.9171291,0
+NSP.US,D,20190418,000000,114.012,114.553,110.66,110.887,674568.13852349,0
+NSP.US,D,20190422,000000,110.611,112.434,110.295,111.902,339179.58754174,0
+NSP.US,D,20190423,000000,112.001,113.932,111.616,113.085,412511.84866311,0
+NSP.US,D,20190424,000000,113.025,113.834,112.583,113.025,265875.73129691,0
+NSP.US,D,20190425,000000,112.208,112.611,109.959,111.449,338379.17869886,0
+NSP.US,D,20190426,000000,111.459,112.405,110.69,112.188,333066.45232354,0
+NSP.US,D,20190429,000000,114.386,115.43,102.055,106.53,1092733.5720806,0
+NSP.US,D,20190430,000000,109.724,112.651,108.835,109.536,935207.22793584,0
+NSP.US,D,20190501,000000,109.635,111.339,108.225,108.599,595754.75068722,0
+NSP.US,D,20190502,000000,108.284,110.887,108.284,109.753,376345.33959179,0
+NSP.US,D,20190503,000000,110.522,111.783,110.009,111.055,349012.7471285,0
+NSP.US,D,20190506,000000,108.955,111.379,108.481,110.858,275433.97225704,0
+NSP.US,D,20190507,000000,109.428,110.828,106.815,107.486,393313.19549281,0
+NSP.US,D,20190508,000000,107.674,108.127,106.274,107.387,274788.77577534,0
+NSP.US,D,20190509,000000,106.815,107.91,104.48,107.15,259722.01768363,0
+NSP.US,D,20190510,000000,106.471,107.052,103.908,106.628,327922.12628778,0
+NSP.US,D,20190513,000000,104.361,104.953,102.103,102.458,400054.2813748,0
+NSP.US,D,20190514,000000,102.941,103.534,102.527,102.626,387514.54283645,0
+NSP.US,D,20190515,000000,102.34,104.943,102.035,104.026,349342.4465885,0
+NSP.US,D,20190516,000000,104.233,106.421,104.233,105.464,269253.88268697,0
+NSP.US,D,20190517,000000,104.548,105.801,103.651,104.006,243472.39937548,0
+NSP.US,D,20190520,000000,102.823,105.021,102.666,103.858,233819.81364678,0
+NSP.US,D,20190521,000000,105.1,107.919,104.933,106.775,381704.73112145,0
+NSP.US,D,20190522,000000,105.988,107.289,105.821,105.821,178581.45888976,0
+NSP.US,D,20190523,000000,104.49,105.84,103.75,104.755,262312.94820923,0
+NSP.US,D,20190524,000000,105.377,106.322,104.026,105.248,391484.12433475,0
+NSP.US,D,20190528,000000,105.327,107.437,105.209,105.435,362364.05356838,0
+NSP.US,D,20190529,000000,104.795,105.741,103.317,103.474,613685.3290114,0
+NSP.US,D,20190530,000000,103.731,105.731,103.326,105.594,390253.58450407,0
+NSP.US,D,20190531,000000,104.292,105.07,102.449,104.361,368618.19870946,0
+NSP.US,D,20190603,000000,104.42,105.14,103.119,104.036,328539.93235282,0
+NSP.US,D,20190604,000000,105.15,106.953,104.144,106.885,277765.20105415,0
+NSP.US,D,20190605,000000,107.347,109.418,106.944,107.91,311720.18759383,0
+NSP.US,D,20190606,000000,107.801,108.875,107.052,108.658,318667.20883084,0
+NSP.US,D,20190607,000000,109.359,110.561,109.172,109.704,187143.50025079,0
+NSP.US,D,20190610,000000,109.969,111.685,109.852,110.69,204978.71934654,0
+NSP.US,D,20190611,000000,110.414,112.73,109.339,109.979,371096.52418872,0
+NSP.US,D,20190612,000000,109.812,110.551,108.798,110.029,240706.98175104,0
+NSP.US,D,20190613,000000,110.315,112.049,109.959,112.029,220253.441713,0
+NSP.US,D,20190614,000000,112.02,112.563,111.725,112.139,262306.86144996,0
+NSP.US,D,20190617,000000,112.159,112.828,111.359,112.039,259224.93234395,0
+NSP.US,D,20190618,000000,112.868,113.912,112.149,112.631,250432.60859087,0
+NSP.US,D,20190619,000000,112.661,113.962,111.754,113.637,240252.50372619,0
+NSP.US,D,20190620,000000,114.603,114.958,111.685,113.085,352868.7091206,0
+NSP.US,D,20190621,000000,112.266,114.002,111.132,113.292,722772.22849409,0
+NSP.US,D,20190624,000000,113.469,113.469,112.473,112.799,314305.03136017,0
+NSP.US,D,20190625,000000,113.075,113.312,110.621,110.709,394816.62503038,0
+NSP.US,D,20190626,000000,111.132,112.139,110.186,110.492,245521.60832681,0
+NSP.US,D,20190627,000000,110.798,111.774,110.196,111.715,227375.96450872,0
+NSP.US,D,20190628,000000,111.892,112.74,111.576,112.198,574971.5111892,0
+NSP.US,D,20190701,000000,113.716,114.239,112.266,114.099,242618.22415911,0
+NSP.US,D,20190702,000000,114.316,116.653,114.139,115.835,375110.74192161,0
+NSP.US,D,20190703,000000,116.643,118.93,116.536,118.034,197867.35560948,0
+NSP.US,D,20190705,000000,117.313,117.61,115.618,116.791,166608.80342259,0
+NSP.US,D,20190708,000000,116.526,116.82,115.992,116.386,272142.04995651,0
+NSP.US,D,20190709,000000,115.934,116.633,115.342,116.082,225431.24492469,0
+NSP.US,D,20190710,000000,116.564,117.994,116.564,117.964,245020.46514761,0
+NSP.US,D,20190711,000000,118.014,119.73,117.303,118.684,334881.3210433,0
+NSP.US,D,20190712,000000,118.96,120.843,118.506,120.458,329543.23317107,0
+NSP.US,D,20190715,000000,120.794,122.854,120.744,122.518,253298.4577431,0
+NSP.US,D,20190716,000000,122.627,122.627,120.37,121.001,310345.59446064,0
+NSP.US,D,20190717,000000,120.606,121.76,120.241,121.089,343391.62495061,0
+NSP.US,D,20190718,000000,120.991,123.928,120.478,123.908,315311.37555806,0
+NSP.US,D,20190719,000000,123.928,125.682,123.928,124.302,517973.06854576,0
+NSP.US,D,20190722,000000,125.071,126.579,124.914,126.54,317793.75887682,0
+NSP.US,D,20190723,000000,126.757,127.93,126.304,127.211,369532.22705854,0
+NSP.US,D,20190724,000000,126.816,130.365,126.392,129.773,438877.66086372,0
+NSP.US,D,20190725,000000,129.478,130.02,127.448,127.851,522182.06257502,0
+NSP.US,D,20190726,000000,128.384,133.115,128.128,132.839,381265.46999475,0
+NSP.US,D,20190729,000000,117.747,118.674,99.6,100.013,2895113.2763081,0
+NSP.US,D,20190730,000000,99.2445,99.5901,93.8914,97.8028,1899056.716036,0
+NSP.US,D,20190731,000000,97.8127,100.625,97.5543,97.6845,1033469.840532,0
+NSP.US,D,20190801,000000,97.8609,99.3336,96.2483,96.8535,745494.10081686,0
+NSP.US,D,20190802,000000,96.4306,96.4306,92.7321,94.2502,539944.24055963,0
+NSP.US,D,20190805,000000,92.4738,92.4738,88.6659,89.7936,562401.33885455,0
+NSP.US,D,20190806,000000,90.2992,91.6143,88.0488,88.8749,666646.22134479,0
+NSP.US,D,20190807,000000,87.9118,88.9045,86.9389,88.2046,672009.67071395,0
+NSP.US,D,20190808,000000,88.656,89.8034,88.2627,89.2268,514582.74363716,0
+NSP.US,D,20190809,000000,88.7468,88.7468,87.0108,87.1676,446893.92281096,0
+NSP.US,D,20190812,000000,86.2952,86.5534,84.8619,85.9551,340893.01027381,0
+NSP.US,D,20190813,000000,85.5233,88.9045,84.8974,87.829,415635.37062408,0
+NSP.US,D,20190814,000000,86.305,86.7082,82.5927,82.9318,457014.17454291,0
+NSP.US,D,20190815,000000,83.3458,83.6968,81.9588,82.7297,383894.94999567,0
+NSP.US,D,20190816,000000,83.1704,86.028,83.1704,85.7983,515368.95004176,0
+NSP.US,D,20190819,000000,87.1775,88.4619,86.9921,87.7738,644638.52877534,0
+NSP.US,D,20190820,000000,87.5895,87.9206,86.8187,87.2868,416915.61898873,0
+NSP.US,D,20190821,000000,88.6098,90.7045,88.1306,89.6576,623920.21470944,0
+NSP.US,D,20190822,000000,89.8034,89.8034,87.4988,88.0222,368934.71019105,0
+NSP.US,D,20190823,000000,88.3525,88.6935,85.4495,86.2489,496562.89284382,0
+NSP.US,D,20190826,000000,87.6546,89.4092,86.8541,88.2046,546841.55326267,0
+NSP.US,D,20190827,000000,88.9202,89.5009,86.7781,86.8915,556890.79280323,0
+NSP.US,D,20190828,000000,86.4233,88.454,85.8822,88.0419,600942.69849768,0
+NSP.US,D,20190829,000000,89.005,90.6394,88.4717,90.1879,598938.12578093,0
+NSP.US,D,20190830,000000,91.4664,93.1787,90.7045,90.9873,595169.40733825,0
+NSP.US,D,20190903,000000,90.1455,91.9781,88.6846,89.419,500701.88914157,0
+NSP.US,D,20190904,000000,90.6109,91.6734,89.281,90.0508,397791.02138943,0
+NSP.US,D,20190905,000000,91.4397,93.7977,90.9243,92.9184,447650.70987914,0
+NSP.US,D,20190906,000000,92.6848,93.7129,92.3259,92.6572,406441.32075974,0
+NSP.US,D,20190909,000000,92.7972,92.9085,90.8266,91.8035,557862.6453653,0
+NSP.US,D,20190910,000000,91.4979,93.3758,89.2652,92.602,471988.61678581,0
+NSP.US,D,20190911,000000,93.1609,95.015,91.8577,94.2649,528455.48245375,0
+NSP.US,D,20190912,000000,94.5479,96.0373,93.3,94.1073,643127.99801864,0
+NSP.US,D,20190913,000000,94.806,95.4685,94.2403,94.5577,395892.96695976,0
+NSP.US,D,20190916,000000,93.7218,95.0624,93.4783,93.5158,340245.78487236,0
+NSP.US,D,20190917,000000,93.1224,93.6104,92.0766,92.7045,377229.94860445,0
+NSP.US,D,20190918,000000,92.4108,92.4206,90.8169,92.2255,477471.77242046,0
+NSP.US,D,20190919,000000,92.1042,93.4595,91.149,91.2959,319732.39170157,0
+NSP.US,D,20190920,000000,91.5541,92.9283,91.3245,91.639,562662.05504291,0
+NSP.US,D,20190923,000000,90.9814,91.8124,90.1889,90.873,341686.31789755,0
+NSP.US,D,20190924,000000,91.3048,91.9228,88.3751,89.0947,370665.37874105,0
+NSP.US,D,20190925,000000,89.4357,91.9228,89.0405,91.3697,378778.01437661,0
+NSP.US,D,20190926,000000,91.3433,92.3259,90.2274,91.5728,217362.23106385,0
+NSP.US,D,20190927,000000,92.1693,92.4363,89.6388,90.3288,331415.92610383,0
+NSP.US,D,20190930,000000,90.936,91.8124,90.3377,90.8543,336079.39815794,0
+NSP.US,D,20191001,000000,91.5246,92.0845,88.3031,88.8285,516671.51652369,0
+NSP.US,D,20191002,000000,87.7393,89.5442,87.2444,89.2258,833691.24251445,0
+NSP.US,D,20191003,000000,88.8719,89.2929,86.8925,88.8285,499798.00539123,0
+NSP.US,D,20191004,000000,89.4269,91.2959,89.3234,91.1391,404766.44750299,0
+NSP.US,D,20191007,000000,90.6788,91.639,89.4082,91.2771,472171.21956366,0
+NSP.US,D,20191008,000000,90.0154,92.1693,89.7571,90.7074,566110.20416448,0
+NSP.US,D,20191009,000000,91.6824,91.913,89.4545,90.5949,337544.27822017,0
+NSP.US,D,20191010,000000,90.7438,91.9494,89.9237,90.5516,243164.00357288,0
+NSP.US,D,20191011,000000,92.1308,94.3113,91.287,92.9756,435807.90527622,0
+NSP.US,D,20191014,000000,92.5497,93.1411,91.9918,92.665,267058.59151337,0
+NSP.US,D,20191015,000000,93.2348,94.6534,92.9657,94.052,335580.28389849,0
+NSP.US,D,20191016,000000,93.4133,94.9678,92.5921,94.398,395904.1260184,0
+NSP.US,D,20191017,000000,95.2872,96.3636,94.8347,96.0077,417473.57192103,0
+NSP.US,D,20191018,000000,95.4882,96.2867,94.7203,94.9963,303251.47654149,0
+NSP.US,D,20191021,000000,95.8165,96.6426,95.3354,96.1714,373060.51851039,0
+NSP.US,D,20191022,000000,95.9792,96.5745,95.1639,95.2388,388870.87569186,0
+NSP.US,D,20191023,000000,95.1304,97.2379,94.9678,96.9679,283189.51801593,0
+NSP.US,D,20191024,000000,97.6549,98.7127,96.8634,98.4859,358568.9591689,0
+NSP.US,D,20191025,000000,98.2197,98.2197,94.9963,95.6341,483976.48915112,0
+NSP.US,D,20191028,000000,95.9792,96.7767,94.7391,95.1304,507776.73232305,0
+NSP.US,D,20191029,000000,94.8248,96.4119,94.8248,95.9032,359662.5469162,0
+NSP.US,D,20191030,000000,96.124,97.2084,94.8347,97.1601,341733.99751176,0
+NSP.US,D,20191031,000000,96.9392,97.5061,96.5647,97.3138,411536.95272141,0
+NSP.US,D,20191101,000000,98.0275,99.1959,97.2281,99.1761,655619.0424829,0
+NSP.US,D,20191104,000000,68.7725,69.0032,61.7796,65.7592,5216348.6291742,0
+NSP.US,D,20191105,000000,66.9391,67.6015,64.7182,65.2633,2304489.6636782,0
+NSP.US,D,20191106,000000,65.2337,65.8606,62.5062,62.8758,1868774.0742507,0
+NSP.US,D,20191107,000000,63.1055,63.8143,61.9995,63.6142,1166972.7603319,0
+NSP.US,D,20191108,000000,64.6255,64.8188,63.1055,63.4545,1006040.8743804,0
+NSP.US,D,20191111,000000,63.0504,65.98,62.6541,65.8045,843397.59461662,0
+NSP.US,D,20191112,000000,65.5383,65.6329,63.3962,64.4225,750281.33697595,0
+NSP.US,D,20191113,000000,64.2036,64.7961,64.1514,64.6255,932010.66486373,0
+NSP.US,D,20191114,000000,64.8108,66.2934,64.4797,65.9346,802834.41643882,0
+NSP.US,D,20191115,000000,66.1386,67.2614,65.5285,67.1589,680447.94797,0
+NSP.US,D,20191118,000000,66.8829,67.5631,66.6611,67.1866,517727.56925555,0
+NSP.US,D,20191119,000000,67.5641,67.5641,66.1091,66.6799,537927.49432436,0
+NSP.US,D,20191120,000000,66.3308,68.1092,66.2107,68.0067,656192.21231335,0
+NSP.US,D,20191121,000000,68.0895,68.4206,67.223,67.8972,738174.77280505,0
+NSP.US,D,20191122,000000,68.4029,68.7825,67.6054,68.1259,490856.55603626,0
+NSP.US,D,20191125,000000,68.6976,69.6933,68.2648,69.1196,509357.26081126,0
+NSP.US,D,20191126,000000,69.0219,70.7519,68.9185,70.5399,632375.7377834,0
+NSP.US,D,20191127,000000,70.4779,72.2246,70.2265,71.9318,730072.28176825,0
+NSP.US,D,20191129,000000,71.8314,72.2168,71.5395,71.6471,334393.36584252,0
+NSP.US,D,20191202,000000,71.8314,72.6485,70.6957,71.9675,1035942.079252,0
+NSP.US,D,20191203,000000,70.7519,71.5908,70.4838,70.881,757509.36359886,0
+NSP.US,D,20191204,000000,71.4972,72.55,71.2231,71.3513,868677.93474894,0
+NSP.US,D,20191205,000000,71.6835,72.3666,70.879,72.3133,601121.24343602,0
+NSP.US,D,20191206,000000,72.9521,73.3761,72.5549,73.1818,702253.76302393,0
+NSP.US,D,20191209,000000,73.0793,73.0793,72.1458,72.7214,765238.53340095,0
+NSP.US,D,20191210,000000,72.8861,73.8038,71.9505,73.4509,639447.53758526,0
+NSP.US,D,20191211,000000,73.5259,74.6151,72.9048,74.4683,549416.25243024,0
+NSP.US,D,20191212,000000,74.4958,76.1223,74.07,76.002,821736.84732507,0
+NSP.US,D,20191213,000000,75.8364,77.455,75.4943,76.9178,946830.90920535,0
+NSP.US,D,20191216,000000,77.5467,78.1618,77.1051,77.9282,644219.55684618,0
+NSP.US,D,20191217,000000,77.9657,78.222,77.1238,78.1115,731955.11929978,0
+NSP.US,D,20191218,000000,78.1115,78.907,77.4915,78.7059,664633.53294902,0
+NSP.US,D,20191219,000000,78.6675,79.7212,77.6353,79.7114,654146.04674164,0
+NSP.US,D,20191220,000000,79.9992,81.4217,79.0874,81.1083,1848585.3082405,0
+NSP.US,D,20191223,000000,81.5153,81.6898,80.017,81.394,392208.44868686,0
+NSP.US,D,20191224,000000,81.5153,81.5153,80.6193,80.7277,162688.93045826,0
+NSP.US,D,20191226,000000,81.2471,81.4512,80.6823,81.0244,365923.79327641,0
+NSP.US,D,20191227,000000,81.2294,81.2471,79.665,79.9421,360582.66202454,0
+NSP.US,D,20191230,000000,80.1559,80.359,78.9711,79.6365,336291.42027219,0
+NSP.US,D,20191231,000000,79.4974,80.2378,79.2914,79.5733,363758.93589911,0
+NSP.US,D,20200102,000000,80.2575,80.5819,79.249,80.5719,492953.44460181,0
+NSP.US,D,20200103,000000,79.183,80.2831,79.0786,79.9894,339915.07095248,0
+NSP.US,D,20200106,000000,80.0268,81.3861,79.6098,81.2374,621140.59464674,0
+NSP.US,D,20200107,000000,81.1526,81.1526,80.0889,80.1077,338736.26857552,0
+NSP.US,D,20200108,000000,80.1274,81.2294,79.7114,80.5996,424897.38930017,0
+NSP.US,D,20200109,000000,81.4868,82.5316,81.1526,81.9678,435519.79867118,0
+NSP.US,D,20200110,000000,82.1432,82.989,81.2097,82.7534,703965.15683626,0
+NSP.US,D,20200113,000000,82.6982,83.7205,82.3749,83.3182,719256.11056076,0
+NSP.US,D,20200114,000000,83.337,84.715,83.3084,83.9856,366439.13889388,0
+NSP.US,D,20200115,000000,83.9955,85.8141,83.9382,85.0758,479176.06501364,0
+NSP.US,D,20200116,000000,85.5835,86.9359,85.5204,86.7309,423816.98953128,0
+NSP.US,D,20200117,000000,86.9359,87.3411,85.8802,86.1769,341702.54925558,0
+NSP.US,D,20200121,000000,85.7422,86.1858,85.0097,85.9256,217688.88714421,0
+NSP.US,D,20200122,000000,86.4717,87.0651,85.6859,85.7046,462484.14219916,0
+NSP.US,D,20200123,000000,85.4642,85.8102,84.3385,85.7323,368621.24208909,0
+NSP.US,D,20200124,000000,85.9729,86.0004,84.0389,84.9092,223755.35720806,0
+NSP.US,D,20200127,000000,83.4296,84.5396,82.6804,83.6988,282467.22258358,0
+NSP.US,D,20200128,000000,84.0851,84.8915,83.4996,84.2517,426920.22229471,0
+NSP.US,D,20200129,000000,84.6973,84.6973,82.5149,82.5779,317441.74129955,0
+NSP.US,D,20200130,000000,82.1343,82.7731,81.0806,82.6154,342944.2481449,0
+NSP.US,D,20200131,000000,82.5316,82.6342,80.7365,80.8036,406967.82543586,0
+NSP.US,D,20200203,000000,81.0983,82.6804,80.7947,82.2832,482235.67600237,0
+NSP.US,D,20200204,000000,83.817,84.2143,83.3271,83.4208,346142.84013677,0
+NSP.US,D,20200205,000000,84.7338,84.7977,83.1231,83.9955,321103.94145515,0
+NSP.US,D,20200206,000000,84.4292,84.4292,82.3206,82.4862,549858.55693657,0
+NSP.US,D,20200207,000000,82.3109,82.6056,80.2792,80.5433,419325.97565625,0
+NSP.US,D,20200210,000000,80.2288,80.709,79.1309,79.9519,484280.8271142,0
+NSP.US,D,20200211,000000,80.4241,82.9013,80.017,82.3838,681787.0350075,0
+NSP.US,D,20200212,000000,64.7389,66.4659,60.9379,66.255,4099360.3358968,0
+NSP.US,D,20200213,000000,65.6162,68.3004,64.9429,67.5414,1567855.8554261,0
+NSP.US,D,20200214,000000,67.8174,69.9545,67.356,67.984,912837.37319035,0
+NSP.US,D,20200218,000000,67.5956,68.3448,66.2638,66.9588,771326.30712222,0
+NSP.US,D,20200219,000000,67.013,67.495,66.0134,66.3211,743043.16575429,0
+NSP.US,D,20200220,000000,66.7371,67.984,65.9868,67.2545,986067.17386416,0
+NSP.US,D,20200221,000000,67.1963,67.4852,66.2638,66.5329,899959.819513,0
+NSP.US,D,20200224,000000,64.6827,66.4954,63.9158,65.8952,540103.51076032,0
+NSP.US,D,20200225,000000,65.9316,66.2638,63.8872,64.1179,935904.16187127,0
+NSP.US,D,20200226,000000,64.4048,65.0051,62.6137,62.7683,649452.14089122,0
+NSP.US,D,20200227,000000,61.7699,63.3885,60.7161,61.7699,1163359.2542504,0
+NSP.US,D,20200228,000000,60.1138,62.594,60.1138,62.2134,830302.9465256,0
+NSP.US,D,20200302,000000,62.6372,64.238,60.9556,64.1948,794506.71530937,0
+NSP.US,D,20200303,000000,64.0814,64.9331,60.7249,60.9556,605002.56692504,0
+NSP.US,D,20200304,000000,62.0449,63.0947,61.0286,62.7526,1192340.3440136,0
+NSP.US,D,20200305,000000,61.5145,61.8299,59.336,59.7925,704705.7125464,0
+NSP.US,D,20200306,000000,57.9777,60.4903,57.9224,60.2775,560705.16194037,0
+NSP.US,D,20200309,000000,56.5542,59.4868,56.2517,57.3369,492481.72075905,0
+NSP.US,D,20200310,000000,59.196,60.2932,56.0515,57.8939,1185822.4393045,0
+NSP.US,D,20200311,000000,56.5631,57.0757,52.1026,53.1495,540989.13423284,0
+NSP.US,D,20200312,000000,49.9675,49.9675,45.5572,46.7658,711859.68359829,0
+NSP.US,D,20200313,000000,48.7569,49.9201,44.7578,47.8639,1414868.2047706,0
+NSP.US,D,20200316,000000,43.6292,44.7755,37.5264,38.0952,813907.24599517,0
+NSP.US,D,20200317,000000,38.6146,38.6275,32.5779,35.2296,1242992.3256671,0
+NSP.US,D,20200318,000000,33.2266,34.4005,21.0201,24.2948,1440838.3776192,0
+NSP.US,D,20200319,000000,24.2198,31.4956,23.3839,30.3896,982649.45853889,0
+NSP.US,D,20200320,000000,30.7513,32.782,28.3323,28.7986,1169008.7813048,0
+NSP.US,D,20200323,000000,28.7039,29.4876,26.4525,27.8591,1010753.0405086,0
+NSP.US,D,20200324,000000,28.7887,33.535,28.4919,32.7721,992083.93539404,0
+NSP.US,D,20200325,000000,32.7721,33.5528,31.2275,32.436,969141.92527798,0
+NSP.US,D,20200326,000000,32.9871,37.4614,32.1758,36.5652,745858.29191268,0
+NSP.US,D,20200327,000000,34.7831,37.5451,33.5055,36.0852,585845.50660968,0
+NSP.US,D,20200330,000000,35.965,36.6619,33.3665,34.9486,832989.23627964,0
+NSP.US,D,20200331,000000,34.9408,35.5913,33.9067,34.7061,553722.63460767,0
+NSP.US,D,20200401,000000,32.9673,33.0333,31.1428,31.7469,911794.50843688,0
+NSP.US,D,20200402,000000,31.5991,33.4957,31.5143,33.2926,775651.96403732,0
+NSP.US,D,20200403,000000,33.0688,33.4878,28.7326,28.8744,756348.82149968,0
+NSP.US,D,20200406,000000,30.1017,32.1216,29.8356,31.4236,1023407.4130131,0
+NSP.US,D,20200407,000000,33.3212,34.9585,33.2828,33.962,1054051.2025145,0
+NSP.US,D,20200408,000000,35.0432,37.5175,34.1108,37.0896,738983.29732694,0
+NSP.US,D,20200409,000000,39.276,39.9926,37.0522,37.9266,619320.65362758,0
+NSP.US,D,20200413,000000,37.6387,37.6387,36.1582,36.923,440856.87208354,0
+NSP.US,D,20200414,000000,37.8881,38.9784,37.6387,38.6698,443071.43799481,0
+NSP.US,D,20200415,000000,37.0137,37.3913,36.0753,36.9763,471669.06192459,0
+NSP.US,D,20200416,000000,36.9862,37.4978,36.0655,36.7625,493913.12364536,0
+NSP.US,D,20200417,000000,38.2805,40.1742,38.0853,38.1494,740618.6066485,0
+NSP.US,D,20200420,000000,36.9133,38.4658,36.726,37.6644,340702.29181696,0
+NSP.US,D,20200421,000000,36.4006,37.4258,36.095,36.9408,293705.40909987,0
+NSP.US,D,20200422,000000,37.9168,38.4658,37.55,37.9068,337652.82542699,0
+NSP.US,D,20200423,000000,37.4514,39.2563,37.4514,37.6102,453885.58028256,0
+NSP.US,D,20200424,000000,37.7778,38.1494,37.0177,37.5727,605117.20089113,0
+NSP.US,D,20200427,000000,37.9345,40.7833,37.9345,40.1021,590802.1575682,0
+NSP.US,D,20200428,000000,41.6488,42.1317,40.5871,41.7602,362323.47517331,0
+NSP.US,D,20200429,000000,43.4172,47.9251,43.4172,47.1383,710839.13696212,0
+NSP.US,D,20200430,000000,45.9841,46.0955,43.3975,44.3931,694238.51553656,0
+NSP.US,D,20200501,000000,43.1915,44.0668,42.4295,43.8085,665460.31774869,0
+NSP.US,D,20200504,000000,42.9045,45.9102,42.9045,45.7879,655638.31722056,0
+NSP.US,D,20200505,000000,48.887,53.7252,48.5165,49.315,1277757.8656485,0
+NSP.US,D,20200506,000000,48.887,49.6214,46.7559,47.2212,1197884.3672408,0
+NSP.US,D,20200507,000000,48.0699,50.144,48.0699,49.4371,702839.1063729,0
+NSP.US,D,20200508,000000,50.2919,50.8654,48.9107,50.5442,523845.77677313,0
+NSP.US,D,20200511,000000,49.4371,49.4371,47.3434,48.3381,595855.18221504,0
+NSP.US,D,20200512,000000,48.6545,48.6545,43.3422,43.4901,713622.81486434,0
+NSP.US,D,20200513,000000,43.0446,43.8342,41.5176,42.7449,554051.31960778,0
+NSP.US,D,20200514,000000,41.5364,41.6802,37.2928,40.7271,713983.96258051,0
+NSP.US,D,20200515,000000,40.6452,42.0203,40.316,41.6852,325314.96440415,0
+NSP.US,D,20200518,000000,44.4108,46.1901,44.19,45.7337,560448.50359152,0
+NSP.US,D,20200519,000000,45.3157,45.8826,43.1462,43.1639,392251.0560017,0
+NSP.US,D,20200520,000000,44.2354,45.6213,43.6292,44.6345,359296.32690063,0
+NSP.US,D,20200521,000000,44.5794,46.2995,44.3665,45.0909,355357.17919864,0
+NSP.US,D,20200522,000000,45.6026,46.5232,44.7292,46.1428,355144.14262449,0
+NSP.US,D,20200526,000000,48.5893,49.176,47.65,48.2552,452423.74359995,0
+NSP.US,D,20200527,000000,49.726,51.2785,49.0083,51.0005,360017.60787311,0
+NSP.US,D,20200528,000000,51.3908,51.4559,47.9388,48.3292,521238.6148895,0
+NSP.US,D,20200529,000000,47.65,48.683,46.96,48.2365,323815.59270609,0
+NSP.US,D,20200601,000000,48.4978,50.2465,48.2749,49.6599,301217.48448829,0
+NSP.US,D,20200602,000000,50.5244,51.4648,50.3016,51.178,281018.57387937,0
+NSP.US,D,20200603,000000,52.2199,53.7163,52.145,53.5685,569119.09215937,0
+NSP.US,D,20200604,000000,53.0292,54.3955,51.8473,53.2431,578153.87182303,0
+NSP.US,D,20200605,000000,55.7074,60.026,55.049,58.7988,821351.35257185,0
+NSP.US,D,20200608,000000,59.9895,60.439,57.8987,58.5188,457247.5003146,0
+NSP.US,D,20200609,000000,57.2058,58.2093,55.529,56.7829,416961.26968318,0
+NSP.US,D,20200610,000000,56.4557,56.4557,53.4106,54.4605,461428.08946729,0
+NSP.US,D,20200611,000000,51.3494,51.6225,48.8486,49.1374,756643.01486399,0
+NSP.US,D,20200612,000000,51.4628,52.7364,49.5219,52.698,480812.38879508,0
+NSP.US,D,20200615,000000,50.4032,54.91,49.7832,54.4802,641420.66204582,0
+NSP.US,D,20200616,000000,57.197,57.3093,54.7326,56.9525,718655.55031364,0
+NSP.US,D,20200617,000000,57.2334,57.2334,55.7173,56.2211,536610.72540415,0
+NSP.US,D,20200618,000000,55.3516,57.7114,55.3516,57.187,557857.57306591,0
+NSP.US,D,20200619,000000,57.816,58.9299,56.6626,58.7988,1790710.3722635,0
+NSP.US,D,20200622,000000,58.3217,59.2868,57.2019,59.0236,520395.59873179,0
+NSP.US,D,20200623,000000,60.0832,61.2632,59.332,60.5879,578100.10544955,0
+NSP.US,D,20200624,000000,59.4554,59.5154,56.7829,57.6287,715438.69804399,0
+NSP.US,D,20200625,000000,57.3646,59.5026,57.187,59.3991,577021.73460041,0
+NSP.US,D,20200626,000000,58.9851,59.821,56.71,56.7662,1216675.2075407,0
+NSP.US,D,20200629,000000,57.8692,59.5755,57.2245,59.0709,463880.03898976,0
+NSP.US,D,20200630,000000,58.6203,60.9359,58.3168,60.655,377956.30187632,0
+NSP.US,D,20200701,000000,60.8707,61.3774,59.754,59.9985,365212.65690271,0
+NSP.US,D,20200702,000000,61.3007,62.0409,60.2242,60.2518,431335.15167897,0
+NSP.US,D,20200706,000000,61.7787,61.7787,59.7352,60.1758,257894.97544534,0
+NSP.US,D,20200707,000000,59.3991,59.7825,57.683,57.7775,355491.08790238,0
+NSP.US,D,20200708,000000,57.749,58.6203,56.7829,58.6006,314216.77335087,0
+NSP.US,D,20200709,000000,58.2832,58.8737,56.5405,57.1319,333790.77667565,0
+NSP.US,D,20200710,000000,57.3743,58.92,57.262,58.855,243430.80652051,0
+NSP.US,D,20200713,000000,59.5203,60.6263,58.2458,58.3029,198043.87162806,0
+NSP.US,D,20200714,000000,58.0221,59.1734,57.2147,59.1003,263012.92552429,0
+NSP.US,D,20200715,000000,61.0196,62.724,60.439,62.2646,288965.85255499,0
+NSP.US,D,20200716,000000,61.8349,62.6964,61.2345,62.238,216315.30847089,0
+NSP.US,D,20200717,000000,62.2646,63.1942,61.6181,62.7812,256732.40442642,0
+NSP.US,D,20200720,000000,62.1819,62.8551,61.6378,62.6304,169236.25450377,0
+NSP.US,D,20200721,000000,63.1271,64.2707,62.9123,63.2672,185010.09112967,0
+NSP.US,D,20200722,000000,62.9024,63.6792,62.2943,62.8473,187199.29554401,0
+NSP.US,D,20200723,000000,62.4155,64.1011,62.4155,63.007,191898.27369381,0
+NSP.US,D,20200724,000000,63.0267,63.0267,60.9911,61.0946,182861.4651104,0
+NSP.US,D,20200727,000000,60.9624,61.9375,60.2843,61.9088,249695.09626037,0
+NSP.US,D,20200728,000000,61.9472,64.4678,61.9472,63.2307,380698.38692358,0
+NSP.US,D,20200729,000000,63.2967,64.7587,62.8097,64.666,269351.27083515,0
+NSP.US,D,20200730,000000,63.4091,64.2243,61.6378,63.9819,178113.79288651,0
+NSP.US,D,20200731,000000,63.4465,63.4465,61.1044,62.6491,233590.54571459,0
+NSP.US,D,20200803,000000,63.1458,64.317,62.1632,63.7373,308976.07362683,0
+NSP.US,D,20200804,000000,67.6923,69.4163,64.8522,65.0681,528949.52441381,0
+NSP.US,D,20200805,000000,66.1732,66.5201,63.9622,65.1706,330364.94567136,0
+NSP.US,D,20200806,000000,64.8808,65.7236,63.7472,64.0647,306573.83263832,0
+NSP.US,D,20200807,000000,64.45,65.4526,64.0273,65.4142,223976.50946123,0
+NSP.US,D,20200810,000000,65.4703,66.4531,64.3801,64.5714,200658.13473083,0
+NSP.US,D,20200811,000000,65.4142,66.5398,64.7014,65.0968,292828.91576623,0
+NSP.US,D,20200812,000000,66.2294,66.8385,65.7049,66.3043,175747.05799371,0
+NSP.US,D,20200813,000000,66.1545,67.2121,65.4526,66.3614,209483.93565984,0
+NSP.US,D,20200814,000000,65.2357,66.1545,64.8985,65.5265,204750.46587425,0
+NSP.US,D,20200817,000000,65.5915,66.5507,65.5166,65.761,220132.72098766,0
+NSP.US,D,20200818,000000,65.7779,66.0037,64.7587,65.0583,171443.7191959,0
+NSP.US,D,20200819,000000,65.4999,65.9859,64.5467,64.6078,133316.25918253,0
+NSP.US,D,20200820,000000,63.8577,66.257,63.7373,65.49,369780.76972838,0
+NSP.US,D,20200821,000000,64.7497,65.6102,64.0103,65.2653,251000.70612193,0
+NSP.US,D,20200824,000000,65.5915,66.3141,64.8,65.2741,235868.00813823,0
+NSP.US,D,20200825,000000,65.6487,65.9119,63.7472,64.2155,250546.22809709,0
+NSP.US,D,20200826,000000,64.3081,64.3751,62.8936,63.5964,313656.79149883,0
+NSP.US,D,20200827,000000,64.3851,65.1805,63.8577,64.2884,225261.83012525,0
+NSP.US,D,20200828,000000,64.9173,65.3293,64.1307,65.0681,193581.26262959,0
+NSP.US,D,20200831,000000,64.7113,64.7113,63.1084,63.1271,232543.62312164,0
+NSP.US,D,20200901,000000,63.2494,64.6176,62.6964,63.9622,245665.66162932,0
+NSP.US,D,20200902,000000,64.1494,65.5166,63.2395,65.1884,281783.47662655,0
+NSP.US,D,20200903,000000,65.1805,65.3481,61.2444,61.5254,328281.24508421,0
+NSP.US,D,20200904,000000,62.4066,62.6964,59.4356,60.2045,294201.47997966,0
+NSP.US,D,20200908,000000,59.0521,60.1296,57.6632,58.6686,219271.44455217,0
+NSP.US,D,20200909,000000,59.0521,59.3931,58.1896,58.6006,264077.09393516,0
+NSP.US,D,20200910,000000,59.9225,60.3651,58.9782,59.3006,364992.51910942,0
+NSP.US,D,20200911,000000,59.4414,59.9078,58.8372,59.3281,275996.99748872,0
+NSP.US,D,20200914,000000,60.1868,62.7319,60.0832,62.5534,366317.40370866,0
+NSP.US,D,20200915,000000,62.9586,64.2874,62.6284,63.6939,572589.55939823,0
+NSP.US,D,20200916,000000,63.9493,66.1563,63.5905,65.1845,675669.84194981,0
+NSP.US,D,20200917,000000,64.2786,64.9676,63.0532,64.94,425157.09102866,0
+NSP.US,D,20200918,000000,65.0721,65.902,63.762,64.0518,941378.18736701,0
+NSP.US,D,20200921,000000,61.7709,62.2332,60.167,61.0917,443763.29963086,0
+NSP.US,D,20200922,000000,61.4682,62.2429,60.3937,61.5352,272072.052225,0
+NSP.US,D,20200923,000000,61.3933,62.3179,59.2246,59.3557,284002.10037733,0
+NSP.US,D,20200924,000000,59.413,61.0817,58.7435,60.2528,234689.20576128,0
+NSP.US,D,20200925,000000,59.5627,61.3764,59.5627,61.1764,184129.53995652,0
+NSP.US,D,20200928,000000,62.1956,62.9882,61.7432,62.2134,236981.88508306,0
+NSP.US,D,20200929,000000,62.1296,62.1434,60.7703,61.5352,133792.04086481,0
+NSP.US,D,20200930,000000,62.0813,62.864,61.347,61.7619,252320.51842177,0
+NSP.US,D,20201001,000000,62.0527,63.0384,61.5352,62.4489,177904.81415187,0
+NSP.US,D,20201002,000000,61.2799,63.9789,60.856,63.6939,204338.59516422,0
+NSP.US,D,20201005,000000,64.2233,64.8257,63.4219,64.4865,134641.14378176,0
+NSP.US,D,20201006,000000,65.2229,66.6542,64.5989,64.6472,191141.48662564,0
+NSP.US,D,20201007,000000,65.4969,67.4093,65.2032,67.0425,205255.66689294,0
+NSP.US,D,20201008,000000,67.0525,68.7785,66.7222,68.6553,220915.88401262,0
+NSP.US,D,20201009,000000,69.6183,69.6183,67.4674,68.118,151263.06886475,0
+NSP.US,D,20201012,000000,68.1929,68.947,68.0421,68.7026,122548.78204913,0
+NSP.US,D,20201013,000000,67.7494,68.6454,67.2308,68.3162,146146.13324567,0
+NSP.US,D,20201014,000000,69.3039,71.0418,68.7203,68.7785,250975.34462501,0
+NSP.US,D,20201015,000000,67.5246,70.7292,67.1736,70.7105,200117.42761644,0
+NSP.US,D,20201016,000000,70.5794,70.8337,69.4202,69.4664,227453.06345936,0
+NSP.US,D,20201019,000000,69.5503,70.7244,69.0693,69.2417,158263.85647522,0
+NSP.US,D,20201020,000000,70.1359,71.0033,69.5266,69.9091,184482.57199368,0
+NSP.US,D,20201021,000000,69.8992,70.8436,69.504,70.3527,165522.31689445,0
+NSP.US,D,20201022,000000,70.7392,72.4267,69.9851,72.3439,272510.29889182,0
+NSP.US,D,20201023,000000,72.7293,73.0211,70.3626,72.4179,173079.02851746,0
+NSP.US,D,20201026,000000,71.2498,71.5356,70.5125,71.1344,198783.41287832,0
+NSP.US,D,20201027,000000,70.815,72.7866,70.815,72.059,414589.462491,0
+NSP.US,D,20201028,000000,70.1556,72.9748,70.1506,72.0029,340920.40069048,0
+NSP.US,D,20201029,000000,71.6815,74.0296,70.7292,73.3987,415605.95128766,0
+NSP.US,D,20201030,000000,72.8604,73.8314,71.7762,72.2207,394794.30691308,0
+NSP.US,D,20201102,000000,73.9359,79.6128,73.9359,78.151,767567.73327831,0
+NSP.US,D,20201103,000000,77.0873,81.1033,74.6998,80.1412,651666.70680249,0
+NSP.US,D,20201104,000000,79.2175,82.4803,79.2175,81.6878,305143.44421189,0
+NSP.US,D,20201105,000000,82.4705,84.3483,82.3571,83.0747,351745.70203688,0
+NSP.US,D,20201106,000000,83.1881,84.025,81.1328,81.9805,481061.9459248,0
+NSP.US,D,20201109,000000,86.7151,90.3279,86.5928,86.864,626185.50361456,0
+NSP.US,D,20201110,000000,87.6673,88.2331,86.3661,86.9891,401797.1234433,0
+NSP.US,D,20201111,000000,87.554,87.6585,84.9141,85.8762,307540.61290101,0
+NSP.US,D,20201112,000000,85.0935,85.6397,82.5563,83.6682,191379.88469672,0
+NSP.US,D,20201113,000000,84.093,85.2917,83.0186,83.6031,261119.94339399,0
+NSP.US,D,20201116,000000,85.3381,85.8003,81.3871,82.5651,469051.75544219,0
+NSP.US,D,20201117,000000,81.538,82.9081,80.1609,81.8948,328683.98565534,0
+NSP.US,D,20201118,000000,81.8584,82.8677,80.7345,80.7927,172993.81388779,0
+NSP.US,D,20201119,000000,80.8223,84.7545,79.9056,83.9905,319746.59413987,0
+NSP.US,D,20201120,000000,83.5558,83.6159,81.7361,82.3009,228837.80119133,0
+NSP.US,D,20201123,000000,83.0186,83.8368,82.3768,82.4902,268576.2234892,0
+NSP.US,D,20201124,000000,83.8663,84.8184,82.4902,83.6308,264568.09251558,0
+NSP.US,D,20201125,000000,82.9998,84.0112,82.5651,83.5834,141850.91012689,0
+NSP.US,D,20201127,000000,83.5647,84.2813,82.2703,83.4325,116100.87507157,0
+NSP.US,D,20201130,000000,82.8677,83.3005,80.4892,80.633,331073.03866543,0
+NSP.US,D,20201201,000000,82.0466,83.198,81.7647,82.434,224913.87038748,0
+NSP.US,D,20201202,000000,81.9145,82.4705,81.2491,81.9618,142060.9033214,0
+NSP.US,D,20201203,000000,81.7361,83.8003,81.0559,82.8017,338457.29210938,0
+NSP.US,D,20201204,000000,83.3794,84.3454,82.7633,83.6248,230937.73313651,0
+NSP.US,D,20201207,000000,83.5125,83.5125,82.4508,82.7346,178600.73362742,0
+NSP.US,D,20201208,000000,81.9491,83.3694,81.6168,83.0196,387688.0154754,0
+NSP.US,D,20201209,000000,83.6435,83.6435,81.9765,82.432,392921.61398032,0
+NSP.US,D,20201210,000000,82.1009,82.4882,80.6705,80.9435,218798.70624953,0
+NSP.US,D,20201211,000000,80.3088,82.02,80.0998,81.8908,319406.75008109,0
+NSP.US,D,20201214,000000,82.4508,83.1654,79.808,79.808,290533.19306481,0
+NSP.US,D,20201215,000000,80.5069,83.0797,79.1958,82.4606,265366.4724387,0
+NSP.US,D,20201216,000000,83.1704,83.3597,81.2571,82.1561,330170.16937499,0
+NSP.US,D,20201217,000000,82.5256,82.5256,81.1299,82.2802,247202.56834283,0
+NSP.US,D,20201218,000000,82.6312,84.1659,82.2892,82.5642,800431.16099045,0
+NSP.US,D,20201221,000000,81.0017,82.5356,78.5008,82.1186,282192.30395694,0
+NSP.US,D,20201222,000000,82.0338,82.1383,80.6705,80.907,159121.07507121,0
+NSP.US,D,20201223,000000,81.1614,81.6631,80.5168,80.6419,129670.29038496,0
+NSP.US,D,20201224,000000,81.3891,81.3891,79.3999,80.4705,75416.976168411,0
+NSP.US,D,20201228,000000,81.324,81.324,79.39,79.7883,134229.27307175,0
+NSP.US,D,20201229,000000,79.3526,79.5803,75.5633,76.1598,428311.04678594,0
+NSP.US,D,20201230,000000,76.2938,77.9597,76.2938,77.0795,252034.4407365,0
+NSP.US,D,20201231,000000,76.9739,77.6749,76.2643,77.1356,226950.90582029,0
+NSP.US,D,20210104,000000,78.0641,78.2634,74.5303,74.8615,250349.42288096,0
+NSP.US,D,20210105,000000,74.692,76.8428,74.692,76.1321,185690.79370707,0
+NSP.US,D,20210106,000000,77.3446,80.1097,76.9326,79.5704,281015.53049974,0
+NSP.US,D,20210107,000000,79.0017,80.7158,78.9543,80.4882,132853.66547867,0
+NSP.US,D,20210108,000000,81.2087,81.9491,79.666,80.3955,150880.61749116,0
+NSP.US,D,20210111,000000,79.2865,80.9584,79.2865,79.9775,113840.65846582,0
+NSP.US,D,20210112,000000,80.0358,82.2142,80.0358,82.1284,137245.26228577,0
+NSP.US,D,20210113,000000,82.0338,82.0338,79.6611,80.2052,170257.8155998,0
+NSP.US,D,20210114,000000,80.9722,81.6534,80.0732,80.2891,131611.96658935,0
+NSP.US,D,20210115,000000,79.5803,81.049,79.457,80.4339,175626.33726836,0
+NSP.US,D,20210119,000000,80.7927,81.2571,78.6035,80.5266,249153.3746861,0
+NSP.US,D,20210120,000000,80.5266,82.4133,80.5266,82.1658,169586.2431613,0
+NSP.US,D,20210121,000000,82.3186,82.3186,78.8509,78.9543,129606.37941272,0
+NSP.US,D,20210122,000000,77.8838,80.1097,77.2016,79.8642,172481.51164997,0
+NSP.US,D,20210125,000000,79.457,80.2535,78.2634,79.0489,112370.7061042,0
+NSP.US,D,20210126,000000,79.9017,79.9972,77.9311,78.0819,168709.74982765,0
+NSP.US,D,20210127,000000,76.2357,76.7551,73.9911,74.9482,269388.8058506,0
+NSP.US,D,20210128,000000,76.008,78.008,76.008,76.5855,133760.59260862,0
+NSP.US,D,20210129,000000,76.5481,76.5481,74.1991,74.3597,220400.53839516,0
+NSP.US,D,20210201,000000,75.1661,76.0267,74.3124,75.7437,235111.22107007,0
+NSP.US,D,20210202,000000,77.0311,77.2016,75.4579,76.1873,123938.59208049,0
+NSP.US,D,20210203,000000,75.9419,76.4101,74.6535,76.284,163883.96419324,0
+NSP.US,D,20210204,000000,76.206,79.3141,76.206,79.1347,146352.06860068,0
+NSP.US,D,20210205,000000,80.0633,80.2338,78.0277,78.8893,101602.21451093,0
+NSP.US,D,20210208,000000,79.4284,82.64,79.2293,82.5927,168747.28484311,0
+NSP.US,D,20210209,000000,82.5453,82.8303,80.7257,82.8204,122738.48604611,0
+NSP.US,D,20210210,000000,83.6149,85.0847,82.6972,84.4963,219214.63479907,0
+NSP.US,D,20210211,000000,84.7613,86.9596,83.5676,84.6105,446995.36879865,0
+NSP.US,D,20210212,000000,83.0196,83.0196,75.9616,76.6338,599916.06510227,0
+NSP.US,D,20210216,000000,76.4338,77.5132,73.858,73.9053,349470.26853299,0
+NSP.US,D,20210217,000000,73.3838,73.8196,71.2803,73.3267,341701.53479569,0
+NSP.US,D,20210218,000000,72.7885,74.687,72.0896,73.8865,150806.56192015,0
+NSP.US,D,20210219,000000,73.9812,76.0267,73.9812,75.0034,198468.93031648,0
+NSP.US,D,20210222,000000,74.4653,77.2204,74.2276,77.1543,284779.17664303,0
+NSP.US,D,20210223,000000,76.5214,80.016,76.2643,79.7222,298010.77681742,0
+NSP.US,D,20210224,000000,79.3426,82.8954,79.2007,82.5553,231194.39148536,0
+NSP.US,D,20210225,000000,82.1186,84.4213,81.9007,82.574,392274.38857886,0
+NSP.US,D,20210226,000000,82.8954,85.8525,82.4784,84.0309,348000.31617136,0
+NSP.US,D,20210301,000000,85.2739,86.3454,83.9728,85.823,308414.06285502,0
+NSP.US,D,20210302,000000,85.2739,85.7283,83.6672,84.988,287178.3742519,0
+NSP.US,D,20210303,000000,85.2355,86.6284,84.5346,84.5346,355521.52169869,0
+NSP.US,D,20210304,000000,84.0605,84.9428,82.4508,83.1044,378122.67329612,0
+NSP.US,D,20210305,000000,83.3694,86.1552,82.7346,86.0606,374326.56443677,0
+NSP.US,D,20210308,000000,86.2113,88.8552,85.615,87.6032,208259.48258843,0
+NSP.US,D,20210309,000000,88.656,89.3953,87.3479,87.8409,240378.29675093,0
+NSP.US,D,20210310,000000,88.1543,90.0291,87.1843,88.6117,251859.95363767,0
+NSP.US,D,20210311,000000,89.6684,89.906,88.1445,89.8586,174071.17027707,0
+NSP.US,D,20210312,000000,89.896,91.0002,88.9548,90.5812,281860.5755772,0
+NSP.US,D,20210315,000000,90.2865,90.2865,85.5194,85.957,381775.74331283,0
+NSP.US,D,20210316,000000,85.6999,85.6999,82.9634,84.1118,305622.2692738,0
+NSP.US,D,20210317,000000,84.4341,85.5805,84.1019,84.9861,266138.47640502,0
+NSP.US,D,20210318,000000,84.6923,88.0498,83.8535,83.9215,362945.33907784,0
+NSP.US,D,20210319,000000,84.0723,85.063,82.6548,82.6844,1330414.4200188,0
+NSP.US,D,20210322,000000,82.7987,82.7987,78.9928,79.601,356305.69918353,0
+NSP.US,D,20210323,000000,78.973,79.7281,77.7674,78.2308,275766.71509667,0
+NSP.US,D,20210324,000000,79.0302,80.704,78.0031,78.0978,232360.00588391,0
+NSP.US,D,20210325,000000,77.6886,78.6596,75.0528,78.013,307554.81533928,0
+NSP.US,D,20210326,000000,79.0204,79.7814,77.8128,79.3436,245074.23152109,0
+NSP.US,D,20210329,000000,79.1446,80.9051,77.8128,77.9844,376803.87545616,0
+NSP.US,D,20210330,000000,78.221,79.7627,78.1834,79.2215,281918.39979017,0
+NSP.US,D,20210331,000000,79.2875,80.6676,78.8499,79.6788,325454.95986716,0
+NSP.US,D,20210401,000000,80.0101,81.5547,80.0101,81.4946,170917.21451978,0
+NSP.US,D,20210405,000000,82.4084,82.78,80.43,81.0096,107390.72256851,0
+NSP.US,D,20210406,000000,80.5522,82.1324,80.1816,81.7518,148951.11480529,0
+NSP.US,D,20210407,000000,81.6464,81.6464,79.9244,80.4113,151479.14881853,0
+NSP.US,D,20210408,000000,80.5335,81.7134,80.0948,81.5902,137206.71281044,0
+NSP.US,D,20210409,000000,81.5528,82.437,80.913,82.2655,136292.68446136,0
+NSP.US,D,20210412,000000,82.0851,83.1644,81.8938,82.5887,132660.91810206,0
+NSP.US,D,20210413,000000,82.0752,82.5039,80.7809,80.9051,286533.17777019,0
+NSP.US,D,20210414,000000,80.9051,82.7987,80.9051,81.9895,168889.30922587,0
+NSP.US,D,20210415,000000,82.8647,83.1408,81.4344,83.0924,128996.6890267,0
+NSP.US,D,20210416,000000,83.9215,84.0822,82.4084,83.1507,136860.78199242,0
+NSP.US,D,20210419,000000,82.9121,83.0265,81.7805,82.5415,122050.68224957,0
+NSP.US,D,20210420,000000,82.1985,82.922,81.5429,81.5804,231648.86951021,0
+NSP.US,D,20210421,000000,81.6375,82.8835,80.7524,82.7416,225919.20012549,0
+NSP.US,D,20210422,000000,82.9308,83.8633,81.8652,82.5986,322513.02622416,0
+NSP.US,D,20210423,000000,82.7022,84.1837,82.1126,83.4542,209972.90532051,0
+NSP.US,D,20210426,000000,83.9314,85.6999,83.8919,84.6628,298173.09039773,0
+NSP.US,D,20210427,000000,84.7771,85.5096,83.331,83.8436,575405.70001651,0
+NSP.US,D,20210428,000000,83.9699,84.5957,83.1073,83.4542,152054.34756873,0
+NSP.US,D,20210429,000000,84.1305,85.3775,83.7056,85.1586,233018.39034403,0
+NSP.US,D,20210430,000000,84.6057,84.7771,83.264,83.2917,292415.01613645,0
+NSP.US,D,20210503,000000,84.1788,86.0428,84.0822,84.3592,355294.28268626,0
+NSP.US,D,20210504,000000,84.6923,85.6812,81.1614,83.6081,443924.59875128,0
+NSP.US,D,20210505,000000,83.8535,83.8535,81.3901,82.7022,247743.27545722,0
+NSP.US,D,20210506,000000,82.8835,82.9121,81.8564,82.8924,172045.2939029,0
+NSP.US,D,20210507,000000,82.78,84.5691,82.78,84.5297,107287.24766106,0
+NSP.US,D,20210510,000000,84.6825,84.9772,83.0827,83.7312,220701.83297859,0
+NSP.US,D,20210511,000000,82.3788,82.9022,80.7326,81.1999,245456.68289468,0
+NSP.US,D,20210512,000000,80.8756,81.4374,78.8015,78.9159,353800.99774747,0
+NSP.US,D,20210513,000000,79.3062,83.3794,79.3062,82.8174,262455.98705188,0
+NSP.US,D,20210514,000000,83.4454,85.0245,82.8174,85.0147,212608.47208069,0
+NSP.US,D,20210517,000000,83.7884,84.6825,83.4927,84.5691,166197.94717246,0
+NSP.US,D,20210518,000000,84.72,85.0482,83.7215,84.0723,373367.8998531,0
+NSP.US,D,20210519,000000,82.78,83.3212,81.7331,83.2551,194582.53452808,0
+NSP.US,D,20210520,000000,83.3694,84.8244,83.0413,84.7111,201049.71624331,0
+NSP.US,D,20210521,000000,85.1951,86.5377,84.1689,84.3789,246498.53318825,0
+NSP.US,D,20210524,000000,84.5691,87.4515,83.7884,87.0898,420991.71877411,0
+NSP.US,D,20210525,000000,86.9754,87.4219,86.2903,86.309,336339.09988642,0
+NSP.US,D,20210526,000000,86.9951,88.1642,86.4805,88.0981,274374.87614556,0
+NSP.US,D,20210527,000000,88.7734,89.4772,88.2981,88.9153,258507.70921099,0
+NSP.US,D,20210528,000000,89.7631,89.7631,87.2613,87.7186,127665.71766821,0
+NSP.US,D,20210601,000000,88.5249,88.7585,86.9951,87.2129,191892.18693454,0
+NSP.US,D,20210602,000000,87.1282,87.1282,83.2364,84.4736,248572.08917664,0
+NSP.US,D,20210603,000000,83.7312,85.3391,83.0462,84.7298,313280.42688451,0
+NSP.US,D,20210604,000000,85.0048,86.3188,84.5297,86.1572,161927.07109072,0
+NSP.US,D,20210607,000000,85.9669,86.446,85.4051,86.3001,195464.10016111,0
+NSP.US,D,20210608,000000,86.585,88.3248,85.9383,88.2223,292982.09920764,0
+NSP.US,D,20210609,000000,88.4037,88.6719,86.7299,87.1606,193213.01369428,0
+NSP.US,D,20210610,000000,87.2563,87.2563,85.2434,86.2903,302178.17799172,0
+NSP.US,D,20210611,000000,86.5484,88.0488,86.2903,88.0311,208958.44544361,0
+NSP.US,D,20210614,000000,88.4224,88.8482,87.968,88.7378,170293.3216955,0
+NSP.US,D,20210615,000000,88.9192,90.4688,88.4904,90.3062,161817.509424,0
+NSP.US,D,20210616,000000,90.3545,90.3545,88.0291,88.9291,235835.54542217,0
+NSP.US,D,20210617,000000,88.6719,90.5072,88.4125,90.2294,328266.02818605,0
+NSP.US,D,20210618,000000,89.3696,89.6851,87.5619,88.0587,364444.7107759,0
+NSP.US,D,20210621,000000,89.2632,89.9997,88.1257,89.7414,155029.75838768,0
+NSP.US,D,20210622,000000,89.6083,90.3545,88.5081,90.0863,149331.53725913,0
+NSP.US,D,20210623,000000,90.115,90.5162,89.3116,90.1632,192605.35222801,0
+NSP.US,D,20210624,000000,90.7074,90.9273,89.9148,90.3644,209171.48201776,0
+NSP.US,D,20210625,000000,90.0479,90.946,89.3303,89.4269,1284398.5200027,0
+NSP.US,D,20210628,000000,89.8468,90.1347,86.1138,87.3045,328646.45063989,0
+NSP.US,D,20210629,000000,87.2079,87.2079,85.822,86.0517,196672.32187449,0
+NSP.US,D,20210630,000000,85.7156,86.5968,85.0472,86.4046,233786.33647084,0
+NSP.US,D,20210701,000000,87.1606,88.0311,87.0848,87.9827,152404.33622626,0
+NSP.US,D,20210702,000000,88.3652,88.6422,87.4376,88.2124,94572.007564014,0
+NSP.US,D,20210706,000000,87.963,88.59,86.0803,87.963,174626.07982973,0
+NSP.US,D,20210707,000000,87.3893,88.8532,87.3893,88.174,114128.76507088,0
+NSP.US,D,20210708,000000,86.4145,88.4994,86.0803,87.0552,94703.887348011,0
+NSP.US,D,20210709,000000,87.8192,88.9676,87.6289,88.9192,119584.53028883,0
+NSP.US,D,20210712,000000,88.7291,89.5796,88.4806,89.3017,118894.69757254,0
+NSP.US,D,20210713,000000,89.5599,90.5458,88.9005,90.0863,162004.17004136,0
+NSP.US,D,20210714,000000,90.737,91.0623,90.0578,90.2391,126117.65189606,0
+NSP.US,D,20210715,000000,89.8567,90.3348,89.1302,89.6851,117866.03525737,0
+NSP.US,D,20210716,000000,90.3545,90.5458,88.6719,88.7291,101989.7381839,0
+NSP.US,D,20210719,000000,87.2464,88.5949,86.1848,87.5146,114928.15945387,0
+NSP.US,D,20210720,000000,87.7255,90.9273,87.5579,89.9148,184482.57199368,0
+NSP.US,D,20210721,000000,90.1632,90.7123,89.3116,89.7995,118068.92723275,0
+NSP.US,D,20210722,000000,89.1686,89.5027,88.3554,88.5467,103153.32366271,0
+NSP.US,D,20210723,000000,90.8326,90.9508,89.5117,89.7611,143037.82818286,0
+NSP.US,D,20210726,000000,90.0281,90.5458,88.9192,89.7897,95218.218505599,0
+NSP.US,D,20210727,000000,89.5215,91.353,89.5215,91.2436,146204.97191853,0
+NSP.US,D,20210728,000000,91.3767,92.7065,90.6315,92.0559,132926.7065898,0
+NSP.US,D,20210729,000000,92.7351,95.4498,92.6582,94.0056,140915.57812038,0
+NSP.US,D,20210730,000000,93.5285,95.2014,93.2319,94.7036,182132.06845891,0
+NSP.US,D,20210802,000000,95.3256,96.7195,94.3023,94.5607,167287.47708024,0
+NSP.US,D,20210803,000000,96.6711,96.6711,93.7662,96.0176,168910.61288328,0
+NSP.US,D,20210804,000000,95.0299,96.124,94.9146,94.9718,137862.05389092,0
+NSP.US,D,20210805,000000,94.9057,97.2764,94.3163,96.959,134260.72132792,0
+NSP.US,D,20210806,000000,97.9693,97.999,96.7096,97.4489,157864.15928372,0
+NSP.US,D,20210809,000000,97.4666,97.4766,95.6341,97.2666,223666.0847389,0
+NSP.US,D,20210810,000000,97.2843,99.2544,96.8151,98.7324,178603.77700705,0
+NSP.US,D,20210811,000000,98.6437,99.4615,98.1606,99.3932,129521.16478306,0
+NSP.US,D,20210812,000000,99.9157,100.457,99.3436,100.369,137962.48541873,0
+NSP.US,D,20210813,000000,99.8559,100.93,99.4615,100.487,116286.52122904,0
+NSP.US,D,20210816,000000,99.6986,101.009,99.1959,100.36,141333.53558967,0
+NSP.US,D,20210817,000000,99.4318,101.157,98.8408,99.511,202746.90761736,0
+NSP.US,D,20210818,000000,99.5011,99.8858,98.8112,98.9098,220334.59850315,0
+NSP.US,D,20210819,000000,98.2197,101.571,98.1803,101.315,137805.24413781,0
+NSP.US,D,20210820,000000,100.694,101.621,100.29,101.483,165288.99112275,0
+NSP.US,D,20210823,000000,101.857,102.941,101.207,102.3,124262.20478121,0
+NSP.US,D,20210824,000000,102.547,103.504,101.66,103.474,160217.70619814,0
+NSP.US,D,20210825,000000,103.731,104.341,103.07,103.444,142749.72157782,0
+NSP.US,D,20210826,000000,103.04,104.371,102.823,103.819,128657.85942781,0
+NSP.US,D,20210827,000000,104.006,106.658,104.006,105.908,168945.10451909,0
+NSP.US,D,20210830,000000,106.204,107.387,105.761,106.588,135703.28327288,0
+NSP.US,D,20210831,000000,106.076,106.697,104.923,105.504,220808.35126566,0
+NSP.US,D,20210901,000000,105.84,106.559,105.248,105.731,119986.25640008,0
+NSP.US,D,20210902,000000,106.303,109.319,105.918,109.062,328298.49090211,0
+NSP.US,D,20210903,000000,107.881,109.319,107.674,109.192,135144.3158807,0
+NSP.US,D,20210907,000000,108.442,108.845,106.362,107.319,208633.81828301,0
+NSP.US,D,20210908,000000,107.072,107.811,106.195,106.934,132581.79023166,0
+NSP.US,D,20210909,000000,106.559,106.668,103.09,103.297,261826.00746832,0
+NSP.US,D,20210910,000000,104.075,104.075,100.644,100.93,454003.25762828,0
+NSP.US,D,20210913,000000,101.867,102.714,100.812,102.714,171269.23209707,0
+NSP.US,D,20210914,000000,102.813,102.813,100.654,101.512,169626.82155637,0
+NSP.US,D,20210915,000000,101.029,103.317,100.664,102.784,147907.23559197,0
+NSP.US,D,20210916,000000,102.734,102.734,100.96,102.063,92886.989708485,0
+NSP.US,D,20210917,000000,102.43,102.883,100.595,101.739,542487.49147102,0
+NSP.US,D,20210920,000000,99.7574,101.976,99.7574,101.828,121841.70351494,0
+NSP.US,D,20210921,000000,103.257,103.257,100.704,101.493,89665.065139454,0
+NSP.US,D,20210922,000000,102.242,103.661,101.67,102.961,105203.54707391,0
+NSP.US,D,20210923,000000,103.681,105.061,102.971,104.273,65167.888032103,0
+NSP.US,D,20210924,000000,104.173,107.032,103.631,106.766,228553.75242579,0
+NSP.US,D,20210927,000000,106.076,109.881,106.076,109.062,362735.34588333,0
+NSP.US,D,20210928,000000,109.043,109.043,104.953,105.367,157088.09747791,0
+NSP.US,D,20210929,000000,105.741,107.732,104.903,107.17,124014.67657125,0
+NSP.US,D,20210930,000000,108.304,109.192,106.264,106.313,153420.82502291,0
+NSP.US,D,20211001,000000,106.924,111.636,106.125,110.838,225022.41759432,0
+NSP.US,D,20211004,000000,110.601,111.359,109.23,111.035,162489.08186251,0
+NSP.US,D,20211005,000000,110.641,113.598,109.576,113.006,236510.16124031,0
+NSP.US,D,20211006,000000,111.518,112.908,110.138,112.848,177992.05770129,0
+NSP.US,D,20211007,000000,113.607,115.845,113.607,115.687,356928.57754795,0
+NSP.US,D,20211008,000000,115.992,117.126,113.785,114.633,264684.75540143,0
+NSP.US,D,20211011,000000,114.286,115.037,112.71,112.71,145687.59738131,0
+NSP.US,D,20211012,000000,113.558,114.523,112.71,113.242,98362.029664108,0
+NSP.US,D,20211013,000000,112.986,114.07,111.113,113.558,138130.8857583,0
+NSP.US,D,20211014,000000,114.938,114.938,111.695,112.848,201263.76727734,0
+NSP.US,D,20211015,000000,114.504,115.175,113.144,113.213,166990.24033631,0
+NSP.US,D,20211018,000000,112.336,113.252,110.925,112.593,138213.05700833,0
+NSP.US,D,20211019,000000,112.986,112.986,111.508,112.868,93649.863535913,0
+NSP.US,D,20211020,000000,113.115,114.416,112.178,114.356,177943.36362719,0
+NSP.US,D,20211021,000000,114.08,116.733,113.262,115.992,196384.21526946,0
+NSP.US,D,20211022,000000,116.131,118.299,116.131,118.034,175567.4985955,0
+NSP.US,D,20211025,000000,118.132,120.281,117.767,120.251,229957.76489542,0
+NSP.US,D,20211026,000000,120.724,120.853,118.092,119.009,193311.41630233,0
+NSP.US,D,20211027,000000,118.95,119.512,117.303,118.122,206220.41823586,0
+NSP.US,D,20211028,000000,119.098,120.606,118.132,120.37,116563.46877543,0
+NSP.US,D,20211029,000000,120.32,121.473,118.339,120.004,244623.81133575,0
+NSP.US,D,20211101,000000,120.458,124.155,120.211,124.037,311809.460063,0
+NSP.US,D,20211102,000000,124.066,124.066,117.787,118.319,246873.88334272,0
+NSP.US,D,20211103,000000,117.747,118.034,115.273,116.554,302781.78161848,0
+NSP.US,D,20211104,000000,117.53,119.65,116.111,116.762,185946.43759604,0
+NSP.US,D,20211105,000000,117.924,118.378,116.151,116.92,192265.50816925,0
+NSP.US,D,20211108,000000,117.55,117.58,115.954,116.979,161534.47511835,0
+NSP.US,D,20211109,000000,116.663,117.481,115.48,116.516,204386.27477843,0
+NSP.US,D,20211110,000000,116.633,117.037,114.563,115.283,123874.68110824,0
+NSP.US,D,20211111,000000,115.46,116.643,115.007,115.263,152308.97699783,0
+NSP.US,D,20211112,000000,115.914,116.249,114.987,115.243,103960.83372471,0
+NSP.US,D,20211115,000000,116.092,116.092,113.745,114.494,94341.725171958,0
+NSP.US,D,20211116,000000,113.854,114.987,113.815,114.653,150983.07793873,0
+NSP.US,D,20211117,000000,114.543,114.721,113.627,114.336,133995.94730006,0
+NSP.US,D,20211118,000000,114.149,114.376,112.276,113.173,132392.08623468,0
+NSP.US,D,20211119,000000,112.888,114.07,112.434,112.799,71603.621491149,0
+NSP.US,D,20211122,000000,114.81,116.367,113.607,115.737,246464.04155244,0
+NSP.US,D,20211123,000000,115.766,120.32,115.599,120.153,279915.85599318,0
+NSP.US,D,20211124,000000,119.493,120.497,118.487,120.084,94653.164354166,0
+NSP.US,D,20211126,000000,117.481,118.753,110.433,111.113,219986.63876538,0
+NSP.US,D,20211129,000000,113.272,115.608,112.71,115.372,189370.23968057,0
+NSP.US,D,20211130,000000,113.656,114.278,110.985,111.113,287902.698604,0
+NSP.US,D,20211201,000000,113.992,113.992,108.107,108.205,210204.20217244,0
+NSP.US,D,20211202,000000,109.202,112.621,108.678,112.029,372273.29764592,0
+NSP.US,D,20211203,000000,112.454,112.601,110.354,111.745,184742.27372217,0
+NSP.US,D,20211206,000000,113.509,115.313,112.366,114.475,159348.31408363,0
+NSP.US,D,20211207,000000,115.569,116.536,112.099,113.193,174398.84081731,0
+NSP.US,D,20211208,000000,113.656,113.656,111.152,113.292,142283.07003443,0
+NSP.US,D,20211209,000000,111.872,112.789,109.763,109.763,139229.54580498,0
+NSP.US,D,20211210,000000,111.172,111.172,108.658,110.049,119246.71514982,0
+NSP.US,D,20211213,000000,109.625,110.009,107.319,107.91,140438.78197824,0
+NSP.US,D,20211214,000000,107.022,108.708,106.145,107.377,164796.97808245,0
+NSP.US,D,20211215,000000,107.042,110.522,106.785,109.792,176607.31996931,0
+NSP.US,D,20211216,000000,110.522,110.522,105.771,107.299,185890.64230281,0
+NSP.US,D,20211217,000000,106.825,109.211,105.958,108.245,432572.79272879,0
+NSP.US,D,20211220,000000,107.082,107.506,103.307,106.983,193017.22293803,0
+NSP.US,D,20211221,000000,108.768,109.842,108.344,109.605,103891.85045308,0
+NSP.US,D,20211222,000000,109.959,111.586,108.688,111.518,74415.704269912,0
+NSP.US,D,20211223,000000,112.306,113.332,111.576,112.789,74989.888560236,0
+NSP.US,D,20211227,000000,113.015,114.948,112.631,114.948,57942.904788829,0
+NSP.US,D,20211228,000000,114.475,115.313,113.844,114.326,61926.68872541,0
+NSP.US,D,20211229,000000,115.106,116.279,114.416,115.992,92717.574909043,0
+NSP.US,D,20211230,000000,116.742,117.226,115.037,115.145,101448.01660963,0
+NSP.US,D,20211231,000000,114.416,116.594,114.396,115.815,112807.93831114,0
+NSP.US,D,20220103,000000,116.032,117.136,113.519,115.54,153223.00534692,0
+NSP.US,D,20220104,000000,116.357,117.067,115.046,115.185,103395.77957329,0
+NSP.US,D,20220105,000000,115.707,115.707,110.502,110.66,110500.04209121,0
+NSP.US,D,20220106,000000,111.122,113.065,110.502,112.149,135557.20105061,0
+NSP.US,D,20220107,000000,111.142,112.533,108.304,108.304,115455.67858986,0
+NSP.US,D,20220110,000000,107.968,109.279,106.342,109.162,157445.18735456,0
+NSP.US,D,20220111,000000,109.339,109.694,105.16,108.845,263740.29325602,0
+NSP.US,D,20220112,000000,109.812,110.915,106.775,106.845,143975.18910911,0
+NSP.US,D,20220113,000000,107.121,108.521,105.821,106.254,90168.237238396,0
+NSP.US,D,20220114,000000,105.464,106.707,103.986,104.735,91177.62481591,0
+NSP.US,D,20220118,000000,103.187,104.292,101.581,103.494,144942.98383167,0
+NSP.US,D,20220119,000000,103.671,104.5,102.961,103.928,101690.47252021,0
+NSP.US,D,20220120,000000,104.095,105.444,102.223,102.813,196723.04486835,0
+NSP.US,D,20220121,000000,102.685,105.11,102.577,102.704,172104.13257575,0
+NSP.US,D,20220124,000000,101.364,104.735,99.9933,104.302,238111.99338593,0
+NSP.US,D,20220125,000000,102.42,102.617,98.9591,99.9455,152977.5060567,0
+NSP.US,D,20220126,000000,101.364,103.277,98.3184,99.1167,163359.48843688,0
+NSP.US,D,20220127,000000,99.7285,101.936,97.5968,98.3873,111353.20284768,0
+NSP.US,D,20220128,000000,97.9793,102.163,96.5085,102.153,141066.73264204,0
+NSP.US,D,20220131,000000,100.842,105.514,100.842,105.444,224625.76378244,0
+NSP.US,D,20220201,000000,105.248,106.105,103.424,103.789,167875.86380885,0
+NSP.US,D,20220202,000000,103.741,105.337,102.823,104.745,134226.22969211,0
+NSP.US,D,20220203,000000,103.365,105.307,102.704,103.572,90518.225895926,0
+NSP.US,D,20220204,000000,102.694,106.057,102.242,105.228,133567.845232,0
+NSP.US,D,20220207,000000,104.696,106.165,104.312,105.248,116195.21984011,0
+NSP.US,D,20220208,000000,105.061,109.062,105.061,108.432,112966.19405194,0
+NSP.US,D,20220209,000000,109.23,111.085,107.693,108.619,117316.19800408,0
+NSP.US,D,20220210,000000,106.076,109.319,104.943,106.293,203926.7244542,0
+NSP.US,D,20220211,000000,94.2039,95.7436,88.8602,90.1642,836985.19373474,0
+NSP.US,D,20220214,000000,90.527,94.8317,90.4136,92.4876,361530.16754956,0
+NSP.US,D,20220215,000000,93.3413,94.1151,91.8312,92.7331,265385.74717636,0
+NSP.US,D,20220216,000000,92.8503,92.8503,90.4431,91.0366,253651.48978027,0
+NSP.US,D,20220217,000000,90.5072,90.9775,88.3544,88.4777,234582.68747421,0
+NSP.US,D,20220218,000000,88.2519,90.2471,87.1922,88.3889,292656.45758716,0
+NSP.US,D,20220222,000000,87.9089,90.1544,86.8058,87.2613,424051.32976284,0
+NSP.US,D,20220223,000000,87.7029,88.4037,82.3099,84.6825,531683.49378205,0
+NSP.US,D,20220224,000000,82.7702,85.2907,82.5642,85.1331,546556.49003726,0
+NSP.US,D,20220225,000000,85.4672,88.8502,85.3685,88.7122,640913.43210737,0
+NSP.US,D,20220228,000000,87.1833,88.5111,86.8008,88.2027,521202.09433393,0
+NSP.US,D,20220301,000000,88.2223,89.1933,84.8393,85.7215,293949.8939302,0
+NSP.US,D,20220302,000000,86.1631,90.321,85.7412,89.419,226483.23981705,0
+NSP.US,D,20220303,000000,89.8892,90.2668,88.3011,89.5067,211851.68501254,0
+NSP.US,D,20220304,000000,87.9867,89.0465,86.9428,88.1435,206661.70828232,0
+NSP.US,D,20220307,000000,87.3203,87.9966,83.4858,83.6524,303172.34867108,0
+NSP.US,D,20220308,000000,83.4759,86.8885,82.6233,84.1038,226478.16751765,0
+NSP.US,D,20220309,000000,86.5387,87.4062,85.5726,86.1641,270911.51012582,0
+NSP.US,D,20220310,000000,84.37,86.5978,84.37,86.243,216648.05131051,0
+NSP.US,D,20220311,000000,86.6471,86.6471,85.0699,85.6613,217546.86276144,0
+NSP.US,D,20220314,000000,87.2681,92.4335,86.864,91.3096,335067.98166066,0
+NSP.US,D,20220315,000000,92.0785,93.0742,90.664,92.6897,318180.26808993,0
+NSP.US,D,20220316,000000,93.8431,96.4454,93.4094,96.0019,287733.28380456,0
+NSP.US,D,20220317,000000,95.4005,96.7412,95.2132,96.4947,164032.07533527,0
+NSP.US,D,20220318,000000,96.268,98.5746,94.819,97.6086,1600170.4603448,0
+NSP.US,D,20220321,000000,97.1255,97.7466,95.6715,96.2483,163222.53635351,0
+NSP.US,D,20220322,000000,96.6327,97.234,94.6317,95.2034,148075.63593153,0
+NSP.US,D,20220323,000000,94.3655,95.1738,93.9909,94.4542,151363.50039257,0
+NSP.US,D,20220324,000000,95.1147,96.5341,94.1979,96.4059,125859.97908732,0
+NSP.US,D,20220325,000000,97.1158,97.3128,94.7303,95.4301,111557.10928293,0
+NSP.US,D,20220328,000000,95.0357,95.9229,94.6809,95.8343,94195.642949685,0
+NSP.US,D,20220329,000000,97.5692,101.334,95.7653,100.556,220644.00876562,0
+NSP.US,D,20220330,000000,100.694,100.788,99.2445,99.6588,132034.99635802,0
+NSP.US,D,20220331,000000,99.4714,100.734,98.7521,98.9886,182118.8804805,0
+NSP.US,D,20220401,000000,98.9098,101.039,98.9098,100.852,155846.39858858,0
+NSP.US,D,20220404,000000,101.286,101.709,100.083,100.576,116085.65817341,0
+NSP.US,D,20220405,000000,100.32,101.202,99.4318,100.023,122785.15120046,0
+NSP.US,D,20220406,000000,99.1959,100.093,98.3676,99.3634,199693.38338789,0
+NSP.US,D,20220407,000000,99.5606,100.23,98.8999,99.5801,118400.65561249,0
+NSP.US,D,20220408,000000,99.4615,100.635,98.7127,98.7718,104395.02255203,0
+NSP.US,D,20220411,000000,98.6633,100.043,97.9043,98.2297,96910.337580266,0
+NSP.US,D,20220412,000000,99.511,101.147,97.5692,98.7127,115167.57198481,0
+NSP.US,D,20220413,000000,99.0182,99.6289,97.8156,99.2059,83129.914612472,0
+NSP.US,D,20220414,000000,99.7872,100.19,98.8053,99.2157,126620.823995,0
+NSP.US,D,20220418,000000,98.8112,99.846,97.6776,98.8506,94712.003027026,0
+NSP.US,D,20220419,000000,99.403,101.689,99.2494,101.384,97370.902364378,0
+NSP.US,D,20220420,000000,102.517,103.504,102.242,102.31,130086.21893449,0
+NSP.US,D,20220421,000000,103.563,103.668,100.32,101.009,171062.28228218,0
+NSP.US,D,20220422,000000,100.644,100.94,97.0122,97.1058,134146.08736184,0
+NSP.US,D,20220425,000000,97.0566,97.6776,95.2822,97.51,143106.81145448,0
+NSP.US,D,20220426,000000,100.053,109.132,100.053,106.165,407140.28361493,0
+NSP.US,D,20220427,000000,107.16,110.078,106.224,106.845,316791.47251845,0
+NSP.US,D,20220428,000000,108.175,108.629,105.574,108.068,186666.70410865,0
+NSP.US,D,20220429,000000,106.775,108.466,103.779,104.538,217769.02947448,0
+NSP.US,D,20220502,000000,104.016,105.569,102.198,104.263,257418.17930319,0
+NSP.US,D,20220503,000000,104.223,105.83,103.504,105.347,171971.23833189,0
+NSP.US,D,20220504,000000,105.09,107.496,103.933,107.269,170680.84536847,0
+NSP.US,D,20220505,000000,105.751,106.066,100.556,102.37,198475.01707574,0
+NSP.US,D,20220506,000000,102.113,102.607,97.7072,99.9157,228978.81111422,0
+NSP.US,D,20220509,000000,98.9492,99.6787,97.4409,98.5746,166652.42519731,0
+NSP.US,D,20220510,000000,100.143,100.812,97.7663,99.7285,163231.66649241,0
+NSP.US,D,20220511,000000,99.9356,101.689,97.4016,97.7466,219205.50466017,0
+NSP.US,D,20220512,000000,97.6677,98.5154,93.2763,94.3753,286291.73631949,0
+NSP.US,D,20220513,000000,95.5976,97.9833,95.5976,96.5637,167858.61799094,0
+NSP.US,D,20220516,000000,95.9623,97.3522,94.7303,95.5583,211178.08365426,0
+NSP.US,D,20220517,000000,96.751,98.8605,96.2976,98.1606,146351.0541408,0
+NSP.US,D,20220518,000000,96.8693,97.1552,92.7686,93.7051,157012.01298713,0
+NSP.US,D,20220519,000000,92.7982,93.9811,91.6547,92.808,139083.4635827,0
+NSP.US,D,20220520,000000,93.3304,93.7297,89.7424,91.9405,128813.07178898,0
+NSP.US,D,20220523,000000,93.0742,93.0742,91.0041,91.5068,171438.6468965,0
+NSP.US,D,20220524,000000,90.5506,92.7784,89.5354,91.8912,176561.66927486,0
+NSP.US,D,20220525,000000,91.9801,94.3163,91.2535,92.6405,408826.31593035,0
+NSP.US,D,20220526,000000,93.1431,97.6579,93.0101,96.9777,292121.83723203,0
+NSP.US,D,20220527,000000,97.1749,98.8408,97.1749,98.5648,142514.36688638,0
+NSP.US,D,20220531,000000,97.8846,99.3932,96.6623,98.6437,515194.46294293,0
+NSP.US,D,20220601,000000,99.1563,100.038,96.6031,97.6479,131709.35473753,0
+NSP.US,D,20220602,000000,98.5154,100.32,97.5593,100.27,213474.82081558,0
+NSP.US,D,20220603,000000,98.89,99.3486,97.2045,97.6973,195444.82542345,0
+NSP.US,D,20220606,000000,98.8605,98.8605,97.3918,97.4903,121949.23626188,0
+NSP.US,D,20220607,000000,96.7412,98.3036,96.7412,97.8255,313826.20629828,0
+NSP.US,D,20220608,000000,97.0526,97.4588,95.7742,95.9922,153296.08121606,0
+NSP.US,D,20220609,000000,95.5364,96.5768,95.4868,95.8436,142111.73508245,0
+NSP.US,D,20220610,000000,93.9311,95.031,93.1482,94.1689,118491.70389927,0
+NSP.US,D,20220613,000000,92.0978,92.7023,90.76,91.2258,287892.7187927,0
+NSP.US,D,20220614,000000,91.4636,92.8857,90.9979,92.6627,396726.91186471,0
+NSP.US,D,20220615,000000,93.8419,94.4166,92.1672,93.4455,189221.61783577,0
+NSP.US,D,20220616,000000,91.6222,91.6222,86.945,88.1044,184307.08515775,0
+NSP.US,D,20220617,000000,88.6989,89.9475,87.8665,88.7385,228673.10459452,0
+NSP.US,D,20220621,000000,89.9079,92.7023,89.3034,92.1969,165035.45670756,0
+NSP.US,D,20220622,000000,91.5429,93.5942,91.4736,92.732,180462.245424,0
+NSP.US,D,20220623,000000,92.8311,93.4156,91.0673,92.524,165407.83094948,0
+NSP.US,D,20220624,000000,93.4851,97.102,93.4851,96.8939,376145.4141299,0
+NSP.US,D,20220627,000000,98.2714,99.1235,96.7404,98.6677,162344.06889394,0
+NSP.US,D,20220628,000000,99.6986,99.7872,96.4877,96.5174,137927.82286826,0
+NSP.US,D,20220629,000000,96.5967,96.5967,95.1449,96.3688,108562.73325879,0
+NSP.US,D,20220630,000000,94.9815,99.0047,94.813,98.9254,220853.24551402,0
+NSP.US,D,20220701,000000,98.0831,99.619,96.7156,99.3515,127395.3839441,0
+NSP.US,D,20220705,000000,97.4786,99.4952,95.799,99.4704,125654.6100489,0
+NSP.US,D,20220706,000000,99.51,101.066,98.7817,100.541,121830.96234519,0
+NSP.US,D,20220707,000000,101.383,102.71,101.076,102.235,97951.581080237,0
+NSP.US,D,20220708,000000,101.74,103.325,101.095,102.047,96226.953493633,0
+NSP.US,D,20220711,000000,101.393,102.047,100.213,100.759,117309.99593912,0
+NSP.US,D,20220712,000000,100.897,102.652,98.851,99.51,96065.490407702,0
+NSP.US,D,20220713,000000,98.4795,100.015,98.306,99.0146,82428.923656515,0
+NSP.US,D,20220714,000000,97.8354,99.7474,97.1466,99.0741,97410.679742367,0
+NSP.US,D,20220715,000000,100.571,100.571,98.0335,99.4704,243003.96261522,0
+NSP.US,D,20220718,000000,100.451,101.066,97.2408,97.3597,114469.25477101,0
+NSP.US,D,20220719,000000,97.9641,101.323,97.003,100.887,133647.0328025,0
+NSP.US,D,20220720,000000,101.234,102.682,100.679,102.592,119224.34265169,0
+NSP.US,D,20220721,000000,101.631,104.673,100.867,104.633,151436.22829499,0
+NSP.US,D,20220722,000000,104.108,105.179,101.482,102.948,158263.08939702,0
+NSP.US,D,20220725,000000,103.156,103.84,102.324,102.89,81193.73104914,0
+NSP.US,D,20220726,000000,102.206,103.434,101.165,102.166,172876.50781809,0
+NSP.US,D,20220727,000000,102.81,105.635,102.642,105.445,165212.05695779,0
+NSP.US,D,20220728,000000,106.139,108.428,105.387,107.794,104716.88438076,0
+NSP.US,D,20220729,000000,107.438,109.231,107.438,108.746,172127.72275709,0
+NSP.US,D,20220801,000000,107.685,110.712,106.477,110.004,219889.51271986,0
+NSP.US,D,20220802,000000,112.174,113.462,107.438,107.824,236598.92382518,0
+NSP.US,D,20220803,000000,108.012,110.232,106.724,108.954,237190.2823774,0
+NSP.US,D,20220804,000000,108.082,109.276,107.527,108.408,132759.99497417,0
+NSP.US,D,20220805,000000,106.952,108.706,106.288,108.35,121712.8924636,0
+NSP.US,D,20220808,000000,108.112,108.854,106.655,108.28,123259.91065569,0
+NSP.US,D,20220809,000000,108.588,108.834,106.813,108.18,140778.65547923,0
+NSP.US,D,20220810,000000,109.004,110.183,108.072,110.034,109483.0728486,0
+NSP.US,D,20220811,000000,110.935,111.104,110.036,110.411,102515.94069066,0
+NSP.US,D,20220812,000000,110.609,114.91,110.163,114.85,132971.91527446,0
+NSP.US,D,20220815,000000,113.086,115.048,112.739,114.008,150542.12645665,0
+NSP.US,D,20220816,000000,112.759,115.018,112.759,114.731,117545.126558,0
+NSP.US,D,20220817,000000,113.383,114.498,112.838,113.502,117620.81237954,0
+NSP.US,D,20220818,000000,113.582,114.181,112.927,113.195,83902.274315638,0
+NSP.US,D,20220819,000000,112.858,112.858,111.599,112.63,136377.77724332,0
+NSP.US,D,20220822,000000,111.293,112.263,110.212,111.599,94924.148219025,0
+NSP.US,D,20220823,000000,110.915,112.214,110.539,110.648,112504.45084409,0
+NSP.US,D,20220824,000000,109.945,111.966,109.945,111.857,87621.980157781,0
+NSP.US,D,20220825,000000,112.105,112.977,110.975,112.957,136571.53294644,0
+NSP.US,D,20220826,000000,113.086,113.086,109.033,110.985,221803.85943243,0
+NSP.US,D,20220829,000000,109.727,110.178,106.982,109.776,279859.93026761,0
+NSP.US,D,20220830,000000,109.598,109.598,106.526,107.388,139675.66077346,0
+NSP.US,D,20220831,000000,107.111,109.004,107.111,108.032,205453.70369331,0
+NSP.US,D,20220901,000000,106.615,108.547,106.615,108.388,135003.32272433,0
+NSP.US,D,20220902,000000,109.865,110.014,105.931,107.021,147686.24812423,0
+NSP.US,D,20220906,000000,107.854,107.854,105.743,107.19,245864.88666907,0
+NSP.US,D,20220907,000000,107.596,109.647,106.575,109.538,170340.52822468,0
+NSP.US,D,20220908,000000,108.125,109.598,107.736,109.518,131856.24573564,0
+NSP.US,D,20220909,000000,109.986,112.495,109.986,112.177,153815.37934055,0
+NSP.US,D,20220912,000000,112.167,112.764,111.002,111.769,126002.61948813,0
+NSP.US,D,20220913,000000,109.21,111.689,106.706,107.567,166924.77017489,0
+NSP.US,D,20220914,000000,108.224,108.224,104.759,106.163,225704.0967461,0
+NSP.US,D,20220915,000000,105.725,106.213,103.674,104.212,178038.42398902,0
+NSP.US,D,20220916,000000,103.057,105.974,102.34,105.755,371655.04686255,0
+NSP.US,D,20220919,000000,104.7,108.498,104.7,108.234,110438.4821629,0
+NSP.US,D,20220920,000000,107.079,107.079,105.128,106.661,111891.84475386,0
+NSP.US,D,20220921,000000,107.836,109.508,106.522,106.681,152522.72028418,0
+NSP.US,D,20220922,000000,105.775,106.213,104.62,105.526,150236.7125046,0
+NSP.US,D,20220923,000000,104.192,104.192,101.344,102.599,261809.15898347,0
+NSP.US,D,20220926,000000,102.529,104.257,101.802,102.967,217661.88923686,0
+NSP.US,D,20220927,000000,103.983,104.988,101.573,103.097,165645.1682807,0
+NSP.US,D,20220928,000000,103.833,106.452,103.594,105.715,197122.97311891,0
+NSP.US,D,20220929,000000,104.401,104.834,101.922,103.316,132798.37020719,0
+NSP.US,D,20220930,000000,103.375,105.436,101.404,101.643,205947.6059622,0
+NSP.US,D,20221003,000000,103.107,105.287,100.757,105.098,227232.78911891,0
+NSP.US,D,20221004,000000,107.019,108.503,106.82,108.214,186084.64908662,0
+NSP.US,D,20221005,000000,106.92,107.398,106.034,106.751,286773.44868524,0
+NSP.US,D,20221006,000000,106.313,106.502,104.192,104.929,178397.99814767,0
+NSP.US,D,20221007,000000,104.262,104.262,101.18,102.469,337741.57907819,0
+NSP.US,D,20221010,000000,103.097,104.291,101.474,104.252,265514.3798529,0
+NSP.US,D,20221011,000000,103.704,107.278,103.385,106.93,350010.28954719,0
+NSP.US,D,20221012,000000,107.487,108.244,106.532,106.651,192983.85270608,0
+NSP.US,D,20221013,000000,105.018,110.783,104.023,109.508,186184.08439865,0
+NSP.US,D,20221014,000000,110.753,111.251,105.436,105.536,137893.67665085,0
+NSP.US,D,20221017,000000,107.896,109.628,107.328,109.379,154128.751233,0
+NSP.US,D,20221018,000000,111.51,112.804,110.663,111.311,159354.62929852,0
+NSP.US,D,20221019,000000,110.604,111.34,108.144,110.265,156185.75647578,0
+NSP.US,D,20221020,000000,110.693,111.131,106.701,107.348,159920.10486086,0
+NSP.US,D,20221021,000000,107.029,108.692,106.422,107.786,188984.34348892,0
+NSP.US,D,20221024,000000,108.772,109.24,107.507,108.762,175035.27668633,0
+NSP.US,D,20221025,000000,109.12,110.474,108.254,108.632,214171.60934494,0
+NSP.US,D,20221026,000000,107.736,109.942,105.038,105.178,250888.34941085,0
+NSP.US,D,20221027,000000,105.586,107.866,104.729,106.522,478240.66178361,0
+NSP.US,D,20221028,000000,107.278,108.184,105.272,106.671,477794.70947511,0
+NSP.US,D,20221031,000000,112.505,119.873,110.166,117.503,720091.44616784,0
+NSP.US,D,20221101,000000,119.465,121.217,117.887,120.072,339899.02403008,0
+NSP.US,D,20221102,000000,119.206,119.694,113.362,113.849,324481.52868016,0
+NSP.US,D,20221103,000000,112.655,115.313,111.719,113.889,167076.43413566,0
+NSP.US,D,20221104,000000,115.034,115.034,110.375,112.764,172010.03264764,0
+NSP.US,D,20221107,000000,113.182,114.487,112.824,113.74,158693.73601251,0
+NSP.US,D,20221108,000000,114.049,116.159,113.615,114.606,132796.36141301,0
+NSP.US,D,20221109,000000,113.82,114.536,111.559,111.878,166959.92407308,0
+NSP.US,D,20221110,000000,117.095,117.782,115.632,117.404,215220.19990815,0
+NSP.US,D,20221111,000000,118.081,118.19,114.089,114.198,152412.23660414,0
+NSP.US,D,20221114,000000,112.814,115.691,112.475,113.77,169463.88602145,0
+NSP.US,D,20221115,000000,115.263,116.886,114.327,114.676,167695.14274384,0
+NSP.US,D,20221116,000000,114.327,116.806,114.108,115.602,134914.63487835,0
+NSP.US,D,20221117,000000,114.307,115.821,113.258,114.945,132105.33621426,0
+NSP.US,D,20221118,000000,117.015,117.294,115.612,116.946,175717.26231126,0
+NSP.US,D,20221121,000000,116.358,118.867,116.338,118.18,178109.7361825,0
+NSP.US,D,20221122,000000,119.066,119.415,117.244,118.798,130074.44529586,0
+NSP.US,D,20221123,000000,118.36,118.897,117.035,117.692,99061.676310874,0
+NSP.US,D,20221125,000000,117.692,118.688,117.444,117.762,53968.264504358,0
+NSP.US,D,20221128,000000,116.657,118.459,116.363,116.697,102031.67850955,0
+NSP.US,D,20221129,000000,116.388,117.185,114.716,114.716,124579.3888099,0
+NSP.US,D,20221130,000000,114.825,118.061,113.829,118.031,211818.30696026,0
+NSP.US,D,20221201,000000,118.708,119.296,116.149,117.872,109239.232036,0
+NSP.US,D,20221202,000000,115.313,118.803,115.154,118.26,142801.16083845,0
+NSP.US,D,20221205,000000,116.95,118.08,115.17,118.06,238308,0
+NSP.US,D,20221206,000000,117.97,118.63,116.115,117.06,116127,0
+NSP.US,D,20221207,000000,116.36,118,115.335,115.92,141751,0
+NSP.US,D,20221208,000000,115.87,116.27,114.96,115.72,90340,0
+NSP.US,D,20221209,000000,114.83,116.52,114.83,115.97,101186,0
+NSP.US,D,20221212,000000,116.18,117.95,115.92,117.9,223675,0
+NSP.US,D,20221213,000000,120,120.87,117.71,119.68,261753,0
+NSP.US,D,20221214,000000,119,121.7199,117.93,117.98,259849,0
+NSP.US,D,20221215,000000,116.77,116.77,113.3799,113.8,176543,0
+NSP.US,D,20221216,000000,113.05,113.445,111.455,112.75,306914,0
+NSP.US,D,20221219,000000,112.96,112.96,110.95,111.1,194572,0
+NSP.US,D,20221220,000000,111.43,112.955,110.66,112.68,183242,0
+NSP.US,D,20221221,000000,113.3,115.745,112.715,115.59,163348,0
+NSP.US,D,20221222,000000,114.61,114.61,111.47,112.5,119359,0
+NSP.US,D,20221223,000000,111.89,115.25,111.6,114.94,84489,0
+NSP.US,D,20221227,000000,114.54,115.73,113.6,114.19,66553,0
+NSP.US,D,20221228,000000,115,115.35,112.26,112.33,106388,0
+NSP.US,D,20221229,000000,113.13,115.33,113.13,114.58,106568,0
+NSP.US,D,20221230,000000,113.73,114.02,112.63,113.6,87013,0
+NSP.US,D,20230103,000000,114.62,114.93,111.96,113.02,125397,0
+NSP.US,D,20230104,000000,114.28,114.49,112.53,113.45,98787,0
+NSP.US,D,20230105,000000,112.67,112.67,109.72,110.19,111230,0
+NSP.US,D,20230106,000000,111.38,113.45,110.87,113.2,183087,0
+NSP.US,D,20230109,000000,113.32,113.38,109.44,110.04,114499,0
+NSP.US,D,20230110,000000,109.36,111.72,108.12,111.38,100578,0
+NSP.US,D,20230111,000000,111.42,114.4,111.42,114.28,97730,0
+NSP.US,D,20230112,000000,114.48,115.23,113.5468,114.36,92644,0
+NSP.US,D,20230113,000000,113.22,115.1546,113.22,114.81,176301,0
+NSP.US,D,20230117,000000,114.99,115.71,112.33,112.36,177664,0
+NSP.US,D,20230118,000000,112.61,113.8423,110.92,110.97,112143,0
+NSP.US,D,20230119,000000,110.27,112.51,110.13,111.67,162397,0
+NSP.US,D,20230120,000000,112.02,114.295,110.35,114.16,159050,0
+NSP.US,D,20230123,000000,114.02,115.96,113.735,115.12,99184,0
+NSP.US,D,20230124,000000,115.68,115.68,113.95,114.95,77592,0
+NSP.US,D,20230125,000000,113.49,113.49,110.5,110.83,144759,0
+NSP.US,D,20230126,000000,111.1,111.92,110.5,111.54,161353,0
+NSP.US,D,20230127,000000,110.85,111.23,108.28,108.6,206288,0
+NSP.US,D,20230130,000000,107.95,109.85,107.95,108.77,142724,0
+NSP.US,D,20230131,000000,108.86,110.7,108.43,110.55,178814,0
+NSP.US,D,20230201,000000,109.46,110.98,107.92,110.41,203328,0
+NSP.US,D,20230202,000000,110.83,114,110.2651,113.88,162672,0
+NSP.US,D,20230203,000000,112.46,114.45,112.46,113.26,207336,0
+NSP.US,D,20230206,000000,112.63,113.325,111,112,147718,0
+NSP.US,D,20230207,000000,110.78,113.38,110.0724,113.38,175103,0
+NSP.US,D,20230208,000000,112.43,113.17,110.51,111.79,183358,0
+NSP.US,D,20230209,000000,115,119,114.21,116.63,332120,0
+NSP.US,D,20230210,000000,116.61,119.125,116.46,118,324996,0
+NSP.US,D,20230213,000000,118.18,118.91,117.41,118.77,276470,0
+NSP.US,D,20230214,000000,118.75,119.84,117.65,119.22,241370,0
+NSP.US,D,20230215,000000,118.18,120.28,118.18,120.19,223183,0
+NSP.US,D,20230216,000000,118.88,123.68,118.88,123.18,265987,0
+NSP.US,D,20230217,000000,123.55,125.95,123.55,125.59,320176,0
+NSP.US,D,20230221,000000,124.72,125.61,124.29,124.29,248121,0
+NSP.US,D,20230222,000000,124.05,125.89,123.3282,124.49,220828,0
+NSP.US,D,20230223,000000,124.98,125.26,122.5,123.86,199098,0
+NSP.US,D,20230224,000000,122.59,123.31,120.51,122.09,166802,0
+NSP.US,D,20230227,000000,123.05,124.76,122.37,122.65,312463,0
+NSP.US,D,20230228,000000,122.65,125.7,122.65,124.09,375567,0
+NSP.US,D,20230301,000000,123.17,125.36,122.72,123.92,251574,0
+NSP.US,D,20230302,000000,122.82,124.07,122.76,124.03,176889,0
+NSP.US,D,20230303,000000,124.46,124.46,122.73,123.39,138584,0
+NSP.US,D,20230306,000000,122.95,124.16,122.5597,124.14,144763,0
+NSP.US,D,20230307,000000,124.14,124.9,122.79,123.35,140567,0
+NSP.US,D,20230308,000000,123.43,124.15,122.1001,122.79,121595,0
+NSP.US,D,20230309,000000,122.69,123.255,121.12,121.16,175380,0
+NSP.US,D,20230310,000000,120.87,121.04,118.15,118.56,280997,0
+NSP.US,D,20230313,000000,116.89,118.15,114.76,117.12,494229,0
+NSP.US,D,20230314,000000,120.19,120.66,116.97,118.88,367202,0
+NSP.US,D,20230315,000000,116.68,117.77,113.83,116.96,381478,0
+NSP.US,D,20230316,000000,116.17,119.66,115.58,119.01,264217,0
+NSP.US,D,20230317,000000,118.69,119.32,115.21,116.34,1467572,0
+NSP.US,D,20230320,000000,117.53,120.14,117.19,118.57,245060,0
+NSP.US,D,20230321,000000,120.7,121.05,118.55,119.82,207260,0
+NSP.US,D,20230322,000000,119.95,120,116.37,116.44,216052,0
+NSP.US,D,20230323,000000,116.41,118.25,114.15,114.56,258726,0
+NSP.US,D,20230324,000000,113.61,116.1,112.79,115.74,158094,0
+NSP.US,D,20230327,000000,116.79,117.73,116.27,117.22,135733,0
+NSP.US,D,20230328,000000,116.83,118.47,116.83,117.35,96599,0
+NSP.US,D,20230329,000000,118.05,118.84,117.2,118,124527,0
+NSP.US,D,20230330,000000,118.78,119.4,118,118.68,140092,0
+NSP.US,D,20230331,000000,119.86,121.72,119.18,121.55,222171,0
+NSP.US,D,20230403,000000,121,121.35,119.75,121.11,124791,0
+NSP.US,D,20230404,000000,121.64,121.64,118.42,119.1,199931,0
+NSP.US,D,20230405,000000,117.94,119.44,117.94,119.39,169240,0
+NSP.US,D,20230406,000000,119.6,121.075,118.91,120.64,303288,0
+NSP.US,D,20230410,000000,120.1,122.74,120.1,121.7,241095,0
+NSP.US,D,20230411,000000,122.25,122.58,121.41,121.72,160014,0
+NSP.US,D,20230412,000000,122.44,124.24,121.79,122.46,210945,0
+NSP.US,D,20230413,000000,123.15,124.65,122.14,124.53,190809,0
+NSP.US,D,20230414,000000,124.52,125.54,122.83,123.53,144146,0
+NSP.US,D,20230417,000000,123.93,127.05,123.35,127,210985,0
+NSP.US,D,20230418,000000,127.13,128.12,125.44,127.98,268456,0
+NSP.US,D,20230419,000000,127.63,128.96,127.255,127.76,250190,0
+NSP.US,D,20230420,000000,126.6,128.81,125.7947,128.48,267417,0
+NSP.US,D,20230421,000000,129.05,131.085,128.7,129.74,441579,0
+NSP.US,D,20230424,000000,127.38,127.47,119.2,122.76,703601,0
+NSP.US,D,20230425,000000,121.6,122.385,119.62,120.1,463736,0
+NSP.US,D,20230426,000000,118,120.57,116.39,119.77,521507,0
+NSP.US,D,20230427,000000,120.16,122.73,119.12,122,455207,0
+NSP.US,D,20230428,000000,121.31,123.3,121.31,122.46,379924,0
+NSP.US,D,20230501,000000,122.15,125.03,121.6,122.9,228918,0
+NSP.US,D,20230502,000000,121.91,122.41,118.43,120.49,236630,0
+NSP.US,D,20230503,000000,121.49,123.46,120.7,121.51,341916,0
+NSP.US,D,20230504,000000,120.58,122.09,117.11,117.43,308544,0
+NSP.US,D,20230505,000000,118.34,119.76,117.64,117.79,277313,0
+NSP.US,D,20230508,000000,117.67,118.41,115.39,115.5,132290,0
+NSP.US,D,20230509,000000,115.4,115.81,114.265,114.75,141857,0
+NSP.US,D,20230510,000000,116.16,116.36,113.355,113.84,201086,0
+NSP.US,D,20230511,000000,112.73,113.34,110.94,111.42,239026,0
+NSP.US,D,20230512,000000,111.89,113.185,110.76,111.5,185936,0
+NSP.US,D,20230515,000000,111.37,112.02,111.03,111.07,156191,0
+NSP.US,D,20230516,000000,109.96,110.36,108.61,108.62,273714,0
+NSP.US,D,20230517,000000,109.28,110.17,108.69,109.98,243537,0
+NSP.US,D,20230518,000000,109.8,111.22,109.065,110.85,166453,0
+NSP.US,D,20230519,000000,111.92,111.92,110.6183,111.2,224869,0
+NSP.US,D,20230522,000000,111.37,113.44,110.36,113.41,448674,0
+NSP.US,D,20230523,000000,113.03,114.72,112.665,112.88,341866,0
+NSP.US,D,20230524,000000,113.25,113.25,111.62,111.66,233988,0
+NSP.US,D,20230525,000000,111.49,111.69,109.89,110.47,201150,0
+NSP.US,D,20230526,000000,110.17,111.99,110.17,110.45,119746,0
+NSP.US,D,20230530,000000,109.45,111.005,108.865,110.39,206742,0
+NSP.US,D,20230531,000000,110.2,111.385,108.565,110.72,426046,0
+NSP.US,D,20230601,000000,110.32,113.32,109.97,112.98,289174,0
+NSP.US,D,20230602,000000,114.24,118.63,114.12,118.3,233853,0
+NSP.US,D,20230605,000000,117.49,118.585,116.54,118.16,160253,0
+NSP.US,D,20230606,000000,118.21,121.25,118.06,120.57,256539,0
+NSP.US,D,20230607,000000,120.63,124.85,120.63,123.93,218894,0
+NSP.US,D,20230608,000000,123.82,125.8,123.28,125.65,207812,0
+NSP.US,D,20230609,000000,125.32,128.91,125.32,127.03,374201,0
+NSP.US,D,20230612,000000,127.24,128.71,126.56,126.82,290116,0
+NSP.US,D,20230613,000000,126.57,127.8599,125.11,126.71,344615,0
+NSP.US,D,20230614,000000,125.5,126.05,116.15,116.94,518896,0
+NSP.US,D,20230615,000000,116.74,119.39,116.24,119.12,275728,0
+NSP.US,D,20230616,000000,120.61,120.7825,119.08,119.77,450043,0
+NSP.US,D,20230620,000000,119.26,120.02,118.37,119.24,200416,0
+NSP.US,D,20230621,000000,118.6,121.29,118.3,120.33,200525,0
+NSP.US,D,20230622,000000,120.42,122.695,119.835,121.91,279890,0
+NSP.US,D,20230623,000000,120.44,121.355,115.79,116.38,413621,0
+NSP.US,D,20230626,000000,115.79,117.769,115.79,117.26,173860,0
+NSP.US,D,20230627,000000,117.34,118.535,116.815,117.17,175325,0
+NSP.US,D,20230628,000000,117.28,117.79,114.73,115.13,206766,0
+NSP.US,D,20230629,000000,114.91,117.69,114.91,117.35,147003,0
+NSP.US,D,20230630,000000,118,119.6,118,118.96,187665,0
+NSP.US,D,20230703,000000,118.01,119.8328,117.98,119.6,73124,0
+NSP.US,D,20230705,000000,118.42,118.42,116.33,116.7,113518,0
+NSP.US,D,20230706,000000,116.3,116.445,114.81,116.06,125163,0
+NSP.US,D,20230707,000000,115.35,116.25,114.17,114.27,212677,0
+NSP.US,D,20230710,000000,113.58,116.46,113.58,114.9,161509,0
+NSP.US,D,20230711,000000,114.9,115.6,114.47,115.17,236938,0
+NSP.US,D,20230712,000000,117.49,117.49,112.92,113.23,302161,0
+NSP.US,D,20230713,000000,113.23,115.81,112.64,114.03,190686,0
+NSP.US,D,20230714,000000,113.54,115.65,113.03,115.54,143512,0
+NSP.US,D,20230717,000000,115.54,118.72,115.54,117.58,152766,0
+NSP.US,D,20230718,000000,117,119.96,116.67,119.66,190179,0
+NSP.US,D,20230719,000000,119.88,120.65,118.38,120.32,164884,0
+NSP.US,D,20230720,000000,120.8,121.39,118.975,120.06,166236,0
+NSP.US,D,20230721,000000,120.84,121.43,118.99,119.03,165788,0
+NSP.US,D,20230724,000000,118.92,121.4,118.79,121,99423,0
+NSP.US,D,20230725,000000,120.39,121.87,119.4908,121.87,160244,0
+NSP.US,D,20230726,000000,120.25,123.21,119.88,122.06,190047,0
+NSP.US,D,20230727,000000,122.23,122.98,120.28,120.34,181629,0
+NSP.US,D,20230728,000000,121.04,121.97,118.65,118.99,163369,0
+NSP.US,D,20230731,000000,118.56,119.465,117.35,117.65,209499,0
+NSP.US,D,20230801,000000,100,104.74,96.66,97.78,1005779,0
+NSP.US,D,20230802,000000,95.67,97.52,93.88,96.36,560867,0
+NSP.US,D,20230803,000000,95.97,97.95,94.71,95.38,487775,0
+NSP.US,D,20230804,000000,96.04,96.365,93.99,94.15,618262,0
+NSP.US,D,20230807,000000,94.43,97.49,94.42,97.4,399662,0
+NSP.US,D,20230808,000000,97.4,97.4,94.91,95.94,357569,0
+NSP.US,D,20230809,000000,95.96,98.61,94.61,98.15,581530,0
+NSP.US,D,20230810,000000,98.26,99.88,97.33,98.95,500878,0
+NSP.US,D,20230811,000000,98.8,101.67,98.6975,99.93,542129,0
+NSP.US,D,20230814,000000,99.49,102.09,98.875,102,326917,0
+NSP.US,D,20230815,000000,100.55,102.18,100.55,101.49,344265,0
+NSP.US,D,20230816,000000,101.4,103.28,101.25,102.77,284195,0
+NSP.US,D,20230817,000000,102.37,102.7,101.23,101.25,600923,0
+NSP.US,D,20230818,000000,101.04,102.2152,100,100.03,249692,0
+NSP.US,D,20230821,000000,99.71,101.26,99.64,100.02,250620,0
+NSP.US,D,20230822,000000,100.02,100.49,98.7,99.9,256113,0
+NSP.US,D,20230823,000000,100.32,100.32,97.8462,98.7,185857,0
+NSP.US,D,20230824,000000,98.1,100.34,97.72,99.99,206170,0
+NSP.US,D,20230825,000000,100.35,101.57,99.87,100.92,178929,0
+NSP.US,D,20230828,000000,101.05,102.19,101.05,101.4,164652,0
+NSP.US,D,20230829,000000,100.9,101.1739,99.14,99.69,238093,0
+NSP.US,D,20230830,000000,100.2,101.65,99.555,101.37,215420,0
+NSP.US,D,20230831,000000,101.28,102.965,101.18,101.33,275826,0
+NSP.US,D,20230901,000000,101.82,102.87,101.73,101.97,204505,0
+NSP.US,D,20230905,000000,100.98,101.46,99.24,100.74,217234,0
+NSP.US,D,20230906,000000,100.63,101.445,99.2,99.66,223362,0
+NSP.US,D,20230907,000000,99.1,99.4741,97.14,98.02,444967,0
+NSP.US,D,20230908,000000,98.2,99.02,96.9,97.04,233609,0
+NSP.US,D,20230911,000000,97.68,97.87,96.61,97.47,308292,0
+NSP.US,D,20230912,000000,97.24,97.63,94.92,96.7,287171,0
+NSP.US,D,20230913,000000,96.34,96.985,96.07,96.3,309720,0
+NSP.US,D,20230914,000000,96.8,98.08,96.22,98.04,249052,0
+NSP.US,D,20230915,000000,98.05,98.8,97.49,98.16,487984,0
+NSP.US,D,20230918,000000,98,98.82,96.64,96.69,188761,0
+NSP.US,D,20230919,000000,96.3,96.865,95.715,95.82,170883,0
+NSP.US,D,20230920,000000,96.46,97.01,95.55,95.65,177364,0
+NSP.US,D,20230921,000000,95.03,96.37,94.74,95.7,225263,0
+NSP.US,D,20230922,000000,96.03,96.5792,95,95.21,209600,0
+NSP.US,D,20230925,000000,94.69,95.49,94.16,94.76,253403,0
+NSP.US,D,20230926,000000,94.48,94.9225,93.56,93.63,156796,0
+NSP.US,D,20230927,000000,93.86,96.74,93.86,96.72,176119,0
+NSP.US,D,20230928,000000,96.63,97.98,96.5,97.74,228782,0
+NSP.US,D,20230929,000000,98.16,98.65,97.0582,97.6,355628,0
+NSP.US,D,20231002,000000,97.05,97.555,96.11,96.9,160987,0
+NSP.US,D,20231003,000000,96.64,96.96,95.345,95.9,177606,0
+NSP.US,D,20231004,000000,96.11,97.93,95.81,97.72,180974,0
+NSP.US,D,20231005,000000,97.72,98.01,96.06,96.08,278863,0
+NSP.US,D,20231006,000000,95.56,97.76,95.56,97.54,206904,0
+NSP.US,D,20231009,000000,97,99.15,96.6268,98.54,149714,0
+NSP.US,D,20231010,000000,98.6,99.49,97.56,98.44,158474,0
+NSP.US,D,20231011,000000,98.96,99.285,97.7,98.2,113669,0
+NSP.US,D,20231012,000000,98.04,98.84,97.352,97.83,216712,0
+NSP.US,D,20231013,000000,98.15,98.88,97.2626,98.86,160123,0
+NSP.US,D,20231016,000000,99.6,101.78,99.35,101.58,219861,0
+NSP.US,D,20231017,000000,101.42,103.11,101.42,101.66,211057,0
+NSP.US,D,20231018,000000,100.88,101.17,100.02,100.07,164518,0
+NSP.US,D,20231019,000000,99.56,101.899,99.115,100.1,314716,0
+NSP.US,D,20231020,000000,100.37,100.37,98.085,98.29,254180,0
+NSP.US,D,20231023,000000,97.96,99.27,97.72,97.8,138111,0
+NSP.US,D,20231024,000000,98.23,98.9972,96.155,97.29,196587,0
+NSP.US,D,20231025,000000,96.44,96.98,95.02,95.29,298725,0
+NSP.US,D,20231026,000000,95.67,99.23,95.67,98.17,237060,0
+NSP.US,D,20231027,000000,97.56,98.485,95.32,95.58,189884,0
+NSP.US,D,20231030,000000,96.3,98.72,95.93,96.49,528610,0
+NSP.US,D,20231031,000000,103.78,111.38,103.3,105.84,637863,0
+NSP.US,D,20231101,000000,105.53,106.625,101.73,103.98,473497,0
+NSP.US,D,20231102,000000,105.81,108.01,105.77,107.55,288097,0
+NSP.US,D,20231103,000000,109.65,109.65,106.73,108.55,298597,0
+NSP.US,D,20231106,000000,106.22,108.58,105.1701,106.94,203065,0
+NSP.US,D,20231107,000000,106.97,107.685,106.36,107.19,128786,0
+NSP.US,D,20231108,000000,107.37,107.5138,106.48,106.91,113555,0
+NSP.US,D,20231109,000000,107.73,108.12,106.54,107.25,166400,0
+NSP.US,D,20231110,000000,107.55,109.12,106.38,108.6,176181,0
+NSP.US,D,20231113,000000,108.64,109.42,107.81,107.82,199498,0
+NSP.US,D,20231114,000000,109.42,111.73,109.32,111.51,250889,0
+NSP.US,D,20231115,000000,111.78,113.27,111.495,111.91,244534,0
+NSP.US,D,20231116,000000,112.34,112.545,109.825,110.52,183086,0
+NSP.US,D,20231117,000000,111.01,112.52,109.6655,112.2,236216,0
+NSP.US,D,20231120,000000,111.73,114.17,111.12,113.03,184277,0
+NSP.US,D,20231121,000000,112.47,113.59,111.81,113.21,117148,0
+NSP.US,D,20231122,000000,113.97,114.34,112.75,113.49,133565,0
+NSP.US,D,20231124,000000,113.19,114.39,112.8421,113.78,79014,0
+NSP.US,D,20231127,000000,113.13,114.98,113.03,113.61,142875,0
+NSP.US,D,20231128,000000,113.32,113.93,112.5575,112.77,142371,0
+NSP.US,D,20231129,000000,113.15,113.92,111.82,112.21,150408,0
+NSP.US,D,20231130,000000,112.27,114.06,111.665,113.75,259027,0
+NSP.US,D,20231201,000000,113.09,115.7,113.09,115.5,151591,0
+NSP.US,D,20231204,000000,115.46,118.135,115.46,117.42,195311,0
+NSP.US,D,20231205,000000,117.37,117.37,115.35,115.78,163057,0
+NSP.US,D,20231206,000000,115.91,116.99,115.02,116.82,166292,0
+NSP.US,D,20231207,000000,116.57,117.44,115.44,117,173396,0
+NSP.US,D,20231208,000000,117.27,118.03,116.4876,117.25,329204,0
+NSP.US,D,20231211,000000,117.35,118.2991,116.64,116.72,218736,0
+NSP.US,D,20231212,000000,117.05,117.05,115.11,115.96,240996,0
+NSP.US,D,20231213,000000,115.16,118,114.57,117.94,274025,0
+NSP.US,D,20231214,000000,119.14,119.405,115.855,117.46,272081,0
+NSP.US,D,20231215,000000,117.55,118.08,114.3,114.73,796696,0
+NSP.US,D,20231218,000000,116,117.42,114.53,116.26,244507,0
+NSP.US,D,20231219,000000,116.83,118.83,116.83,118,287529,0
+NSP.US,D,20231220,000000,117.61,119.26,115.405,115.59,254116,0
+NSP.US,D,20231221,000000,115.8,116.37,115.14,116.26,232228,0
+NSP.US,D,20231222,000000,117,117.87,116.265,117.13,178482,0
+NSP.US,D,20231226,000000,117.31,117.8,116.77,117.54,164289,0
+NSP.US,D,20231227,000000,117.54,117.73,115.76,115.85,229112,0
+NSP.US,D,20231228,000000,115.34,116.76,115.2,116.07,187601,0
+NSP.US,D,20231229,000000,116.3,118.18,116.3,117.22,226514,0
+NSP.US,D,20240102,000000,116.37,118.95,116.37,118.76,218975,0
+NSP.US,D,20240103,000000,119.02,119.02,114.96,115.03,201324,0
+NSP.US,D,20240104,000000,115.4,116.49,114.81,116.49,188282,0
+NSP.US,D,20240105,000000,115.73,116.82,114.81,115.16,163899,0
+NSP.US,D,20240108,000000,115.15,117.84,115.095,117.61,196182,0
+NSP.US,D,20240109,000000,116.31,117.37,115.72,117.34,142227,0
+NSP.US,D,20240110,000000,117.14,117.32,116.065,116.55,107146,0
+NSP.US,D,20240111,000000,116.09,117.22,114.62,116.77,145741,0
+NSP.US,D,20240112,000000,117.39,118.5,115.99,116.79,114724,0
+NSP.US,D,20240116,000000,115.87,117.04,115.46,116.47,122661,0
+NSP.US,D,20240117,000000,115.56,117.496,115.56,117.23,136779,0
+NSP.US,D,20240118,000000,116.26,116.59,114.8,116.1,160082,0
+NSP.US,D,20240119,000000,116.64,116.64,114.2,114.78,200615,0
+NSP.US,D,20240122,000000,115.5,116.465,114.46,114.84,200602,0
+NSP.US,D,20240123,000000,115.77,117.08,114.15,114.83,266095,0
+NSP.US,D,20240124,000000,115.9,117.48,114.99,117.43,186426,0
+NSP.US,D,20240125,000000,117.22,117.22,111.95,112.68,237429,0
+NSP.US,D,20240126,000000,113.37,115.33,113.37,114.62,305002,0
+NSP.US,D,20240129,000000,114.5,115.06,113.27,114.87,293996,0
+NSP.US,D,20240130,000000,113.94,115.11,113.34,115,393404,0
+NSP.US,D,20240131,000000,115,116.45,114.06,114.69,281433,0
+NSP.US,D,20240201,000000,114.75,114.75,112.5,114.06,268999,0
+NSP.US,D,20240202,000000,112.92,114.82,112.32,113.79,174358,0
+NSP.US,D,20240205,000000,113.33,113.33,111.915,112.35,175498,0
+NSP.US,D,20240206,000000,112.06,113.88,112.06,113.39,182324,0
+NSP.US,D,20240207,000000,113.39,114.29,112.44,113.06,264135,0
+NSP.US,D,20240208,000000,103.39,103.66,90.8,96.35,1427645,0
+NSP.US,D,20240209,000000,96.2,96.54,93.21,96.37,616283,0
+NSP.US,D,20240212,000000,96.26,97.75,94.77,95.31,541137,0
+NSP.US,D,20240213,000000,94.12,94.26,91.85,92.29,384590,0
+NSP.US,D,20240214,000000,92.7,93.415,91.315,92.46,416776,0
+NSP.US,D,20240215,000000,93.04,94.94,92.26,94.72,474877,0
+NSP.US,D,20240216,000000,94.98,97.67,93.855,96.41,609526,0
+NSP.US,D,20240220,000000,95.74,97.51,95.5201,97.38,355745,0
+NSP.US,D,20240221,000000,97.49,97.49,95.6,96.23,365224,0
+NSP.US,D,20240222,000000,96.35,98.4,95.58,97.56,350119,0
+NSP.US,D,20240223,000000,97.59,99.32,97.59,98.48,336085,0
+NSP.US,D,20240226,000000,98.1,98.75,97.39,98.22,278423,0
+NSP.US,D,20240227,000000,98.4,98.56,97.17,97.34,310010,0
+NSP.US,D,20240228,000000,96.96,100.465,96.96,100.29,467725,0
+NSP.US,D,20240229,000000,100.66,102.2,100.53,101.79,558654,0
+NSP.US,D,20240301,000000,101.42,103.49,101.14,102.59,320845,0
+NSP.US,D,20240304,000000,102.75,102.8,98.615,98.8,468411,0
+NSP.US,D,20240305,000000,98.53,99.07,95.15,95.59,329249,0
+NSP.US,D,20240306,000000,99.38,103.87,98.8845,101.37,688649,0
+NSP.US,D,20240307,000000,101.63,102.53,100.05,100.39,385625,0
+NSP.US,D,20240308,000000,100.99,102.27,100.88,101,369219,0
+NSP.US,D,20240311,000000,101.04,101.88,99.81,100.84,311303,0
+NSP.US,D,20240312,000000,100.27,100.3767,98.97,100.23,267970,0
+NSP.US,D,20240313,000000,99.69,100.75,97.94,98.07,414333,0
+NSP.US,D,20240314,000000,98.15,98.39,96.59,98.28,422376,0
+NSP.US,D,20240315,000000,97.72,99.76,97.72,98.41,1940644,0
+NSP.US,D,20240318,000000,98.15,99.55,97.75,98.92,391398,0
+NSP.US,D,20240319,000000,98.8,99.9,98.31,99.57,242654,0
+NSP.US,D,20240320,000000,99.67,101.735,99.305,101.26,210910,0
+NSP.US,D,20240321,000000,101.85,103.85,101.494,102.93,232728,0
+NSP.US,D,20240322,000000,103.68,105.88,103.295,105.07,357412,0
+NSP.US,D,20240325,000000,104.54,106.03,104,105.69,444613,0
+NSP.US,D,20240326,000000,106.7,106.7,104.17,105.63,372193,0
+NSP.US,D,20240327,000000,106.64,108.65,106.25,108.57,315522,0
+NSP.US,D,20240328,000000,108.59,110.72,108.56,109.61,453267,0
+NSP.US,D,20240401,000000,109.42,109.42,107.225,107.51,343001,0
+NSP.US,D,20240402,000000,106.5,108.16,106.2,107.05,400898,0
+NSP.US,D,20240403,000000,106.11,107.85,105.8575,107.43,228903,0
+NSP.US,D,20240404,000000,108.63,109.06,105.475,105.61,242440,0
+NSP.US,D,20240405,000000,105.47,106.28,104.68,105.8,275034,0
+NSP.US,D,20240408,000000,106.24,108.12,106.0541,107.82,241090,0
+NSP.US,D,20240409,000000,107.87,108.865,107.77,108.44,237457,0
+NSP.US,D,20240410,000000,106.59,106.76,104.24,104.86,251818,0
+NSP.US,D,20240411,000000,105.16,106.82,105.16,106.39,170200,0
+NSP.US,D,20240412,000000,105.94,106.7744,105.53,105.92,179887,0
+NSP.US,D,20240415,000000,106.58,106.79,104.92,105.23,204517,0
+NSP.US,D,20240416,000000,104.91,105.51,104.27,104.85,229071,0
+NSP.US,D,20240417,000000,105.51,106.17,104.86,105.75,193534,0
+NSP.US,D,20240418,000000,105.75,107.64,105.39,106.8,249169,0
+NSP.US,D,20240419,000000,106.89,108.51,106.33,108.32,179348,0
+NSP.US,D,20240422,000000,108.33,109.65,108.33,109.01,232237,0
+NSP.US,D,20240423,000000,109.23,109.8,108.32,108.65,200113,0
+NSP.US,D,20240424,000000,108.4,109.64,107.82,109.52,219509,0
+NSP.US,D,20240425,000000,109.27,109.38,107.322,108.93,233806,0
+NSP.US,D,20240426,000000,106.72,107.1,103.08,104.17,415094,0
+NSP.US,D,20240429,000000,104.88,105.9,103.52,104.22,427107,0
+NSP.US,D,20240430,000000,104.04,105.13,102.71,102.93,524334,0
+NSP.US,D,20240501,000000,104.5,105.99,99.06,104.3,474787,0
+NSP.US,D,20240502,000000,105,105.335,101.57,103.17,372364,0
+NSP.US,D,20240503,000000,104.53,105.602,102.67,102.88,305792,0
+NSP.US,D,20240506,000000,103.11,103.96,102.5,102.72,192252,0
+NSP.US,D,20240507,000000,103.39,105.625,103.0877,105.47,288353,0
+NSP.US,D,20240508,000000,105.34,105.38,103.61,104.15,206030,0
+NSP.US,D,20240509,000000,104.05,104.65,103.1,104.63,175774,0
+NSP.US,D,20240510,000000,105.1,105.475,104.26,105.15,152676,0
+NSP.US,D,20240513,000000,105.57,106.69,104.29,104.46,196398,0
+NSP.US,D,20240514,000000,105.64,105.64,102.62,102.74,176891,0
+NSP.US,D,20240515,000000,103.05,105.52,102.6,104.6,294830,0
+NSP.US,D,20240516,000000,104.6,105.41,104.11,105.23,136809,0
+NSP.US,D,20240517,000000,106.01,106.01,104.17,104.21,170201,0
+NSP.US,D,20240520,000000,104.13,105.01,103.071,104.55,304761,0
+NSP.US,D,20240521,000000,104.35,104.35,102.16,103.67,151329,0
+NSP.US,D,20240522,000000,103.28,103.6367,102.67,103.05,116552,0
+NSP.US,D,20240523,000000,103.53,103.84,102.01,103.31,163770,0
+NSP.US,D,20240524,000000,103.51,103.93,100.16,100.18,243548,0
+NSP.US,D,20240528,000000,99.58,99.81,97.54,97.65,225620,0
+NSP.US,D,20240529,000000,96.58,97.215,95.45,95.5,206325,0
+NSP.US,D,20240530,000000,95.74,96.2603,93.73,93.98,255296,0
+NSP.US,D,20240531,000000,94.21,95,93.99,94.72,237848,0
+NSP.US,D,20240603,000000,95.66,97.35,95.35,95.94,181617,0
+NSP.US,D,20240604,000000,95.52,95.75,94.52,94.75,137339,0
+NSP.US,D,20240605,000000,94.88,95.25,93.4,94.99,188900,0
+NSP.US,D,20240606,000000,95.19,96.63,94.8927,96.56,224755,0
+NSP.US,D,20240607,000000,96.07,97.37,95.605,97.07,169021,0
+NSP.US,D,20240610,000000,96.3,96.3,92.775,93.59,239541,0
+NSP.US,D,20240611,000000,93.34,94.55,92.5,94.25,170778,0
+NSP.US,D,20240612,000000,95.57,95.73,94.3333,94.78,151467,0
+NSP.US,D,20240613,000000,94.18,94.18,91.48,92.98,182665,0
+NSP.US,D,20240614,000000,92,93.47,92,92.87,206351,0
+NSP.US,D,20240617,000000,92.71,95.16,92.495,94.59,171851,0
+NSP.US,D,20240618,000000,94.9,94.9,93.16,93.33,269230,0
+NSP.US,D,20240620,000000,92.53,95.27,92.53,94.01,216354,0
+NSP.US,D,20240621,000000,94.14,95.205,93.51,94.4,417225,0
+NSP.US,D,20240624,000000,94.72,95.285,93.65,94.09,245867,0
+NSP.US,D,20240625,000000,94.09,94.09,92.27,93.2,291400,0
+NSP.US,D,20240626,000000,92.79,93.1,91.4,91.43,181814,0
+NSP.US,D,20240627,000000,91.69,92.305,90.83,91.42,157920,0
+NSP.US,D,20240628,000000,92.12,92.12,89.725,91.21,548198,0
+NSP.US,D,20240701,000000,90.99,91.84,89.93,90,175358,0
+NSP.US,D,20240702,000000,90.3,90.65,89.74,90.19,97539,0
+NSP.US,D,20240703,000000,90.19,91.33,89.74,90.46,70987,0
+NSP.US,D,20240705,000000,90.21,91.42,88.49,89.06,103730,0
+NSP.US,D,20240708,000000,89.77,90.0885,88.37,88.99,123413,0
+NSP.US,D,20240709,000000,88.42,89.17,86.82,86.9,179279,0
+NSP.US,D,20240710,000000,87.22,87.63,85.04,85.48,160119,0
+NSP.US,D,20240711,000000,86.38,90.89,86.1284,90.36,243943,0
+NSP.US,D,20240712,000000,90.89,93.01,90.32,92.36,188291,0
+NSP.US,D,20240715,000000,93.17,96.19,92.96,96.08,217608,0
+NSP.US,D,20240716,000000,96.92,100.345,96.15,100.05,262740,0
+NSP.US,D,20240717,000000,99.57,102.1,99.49,101.63,265926,0
+NSP.US,D,20240718,000000,100.67,102.505,99.25,99.28,131234,0
+NSP.US,D,20240719,000000,99.6,100.37,98.78,100.34,207401,0
+NSP.US,D,20240722,000000,99.85,100.91,98.98,100.4,142222,0
+NSP.US,D,20240723,000000,100.1,101.17,99.19,100.23,187449,0
+NSP.US,D,20240724,000000,100.03,101,98.99,99.16,140368,0
+NSP.US,D,20240725,000000,99.58,101.78,99.58,100.53,286517,0
+NSP.US,D,20240726,000000,101.5,102,100.16,101.85,195915,0
+NSP.US,D,20240729,000000,102,102,100.35,100.5,168129,0
+NSP.US,D,20240730,000000,101.14,104.04,100.68,103.18,272024,0
+NSP.US,D,20240731,000000,102.88,104.9,102.42,102.72,386752,0
+NSP.US,D,20240801,000000,100.37,102.46,94.04,97.35,334658,0
+NSP.US,D,20240802,000000,93.3,96.45,92.85,95.63,237357,0
+NSP.US,D,20240805,000000,93.33,94.11,91.26,92.71,266373,0
+NSP.US,D,20240806,000000,92.61,93.74,90.97,93.34,268550,0
+NSP.US,D,20240807,000000,94.41,95.4,91.71,91.99,175723,0
+NSP.US,D,20240808,000000,92.87,93.955,91.47,92.83,148792,0
+NSP.US,D,20240809,000000,92.6,92.6,91.4,91.77,162047,0
+NSP.US,D,20240812,000000,91.52,91.52,90.15,90.59,152328,0
+NSP.US,D,20240813,000000,90.72,92.32,90.13,92.23,147495,0
+NSP.US,D,20240814,000000,92.32,92.32,90.52,91.62,144833,0
+NSP.US,D,20240815,000000,92.94,94.22,92.1455,93.43,151294,0
+NSP.US,D,20240816,000000,93.31,93.7587,92.4,93.01,119709,0
+NSP.US,D,20240819,000000,93,93.5,92.66,93.29,130207,0
+NSP.US,D,20240820,000000,92.67,92.925,91.11,92.07,149368,0
+NSP.US,D,20240821,000000,92.93,93.08,92.02,92.63,153922,0
+NSP.US,D,20240822,000000,92.89,93.42,92.09,92.69,110775,0
+NSP.US,D,20240823,000000,93.16,94.94,92.93,93.58,294719,0
+NSP.US,D,20240826,000000,94.2,94.845,93.51,93.64,138997,0
+NSP.US,D,20240827,000000,93.51,93.785,92.87,92.99,131540,0
+NSP.US,D,20240828,000000,92.8,93.97,91.67,91.88,157341,0
+NSP.US,D,20240829,000000,92.65,93.65,90.915,93.07,163707,0
+NSP.US,D,20240830,000000,93.09,94.03,92.6,93.99,267255,0
+NSP.US,D,20240903,000000,93.3,94.8,91.66,92.09,257780,0
+NSP.US,D,20240904,000000,91.8,92.28,90.75,91.38,195055,0
+NSP.US,D,20240905,000000,90.89,90.96,88.5,88.6,241592,0
+NSP.US,D,20240906,000000,88.96,89.64,86.629,86.74,246047,0
+NSP.US,D,20240909,000000,86.63,87.43,85.87,86.69,298303,0
+NSP.US,D,20240910,000000,86.77,88.095,86.61,87.11,190286,0
+NSP.US,D,20240911,000000,86.61,86.74,84.78,86.11,206357,0
+NSP.US,D,20240912,000000,86.74,86.74,85.73,86.66,213630,0
+NSP.US,D,20240913,000000,86.74,89.06,86.54,88.48,144039,0
+NSP.US,D,20240916,000000,89.06,91.02,87.48,88.44,322517,0
+NSP.US,D,20240917,000000,89,90.1,88.65,89.04,163360,0
+NSP.US,D,20240918,000000,89.08,91.38,88.74,89.61,241705,0
+NSP.US,D,20240919,000000,91.38,92.26,89.9218,92.23,248058,0
+NSP.US,D,20240920,000000,92.54,92.7,90.8,91.86,707575,0
+NSP.US,D,20240923,000000,91.92,92.39,90.67,90.98,221087,0
+NSP.US,D,20240924,000000,90.67,90.67,86.8206,86.88,293841,0
+NSP.US,D,20240925,000000,87.4,87.97,86.32,86.89,219985,0
+NSP.US,D,20240926,000000,87.45,87.93,86.32,86.59,171643,0
+NSP.US,D,20240927,000000,87.47,89.18,86.845,86.97,218071,0
+NSP.US,D,20240930,000000,86.7,88.585,86.7,88,201494,0
+NSP.US,D,20241001,000000,87.4,87.82,85.64,86.21,306556,0
+NSP.US,D,20241002,000000,85.77,86.39,85.13,85.23,194738,0
+NSP.US,D,20241003,000000,85.13,85.9,84.25,85.08,149840,0
+NSP.US,D,20241004,000000,85.9,87.1141,85.67,86.32,199179,0
+NSP.US,D,20241007,000000,85.67,86.185,84.71,85,156464,0
+NSP.US,D,20241008,000000,85.64,85.64,84.446,85.25,146483,0
+NSP.US,D,20241009,000000,84.92,87,84.53,86.87,119154,0
+NSP.US,D,20241010,000000,85.89,86.72,85.545,86.04,174438,0
+NSP.US,D,20241011,000000,86.4,87.6,86.4,87.55,178745,0
+NSP.US,D,20241014,000000,87.6,89.02,87.275,88.55,139892,0
+NSP.US,D,20241015,000000,88.81,90.42,87.755,88.69,206048,0
+NSP.US,D,20241016,000000,89.08,90.42,88.61,88.79,236054,0
+NSP.US,D,20241017,000000,88.71,89.79,86.68,88.91,304806,0
+NSP.US,D,20241018,000000,89.1,89.5,86.78,87.74,332313,0
+NSP.US,D,20241021,000000,87.98,88.72,86.97,86.99,247929,0
+NSP.US,D,20241022,000000,86.15,87.1,83.77,87.01,326395,0
+NSP.US,D,20241023,000000,86.86,88.76,86.41,87.24,199695,0
+NSP.US,D,20241024,000000,87.36,87.49,84.85,84.9,173703,0
+NSP.US,D,20241025,000000,84.85,84.85,77.5,77.55,783482,0
+NSP.US,D,20241028,000000,78.31,80.08,77.55,79.41,1207505,0
+NSP.US,D,20241029,000000,79.42,84.46,78.38,84.2,597657,0
+NSP.US,D,20241030,000000,83.82,85.93,80.95,81.11,476330,0
+NSP.US,D,20241031,000000,80.95,83.8,78.71,78.77,527117,0
+NSP.US,D,20241101,000000,78.71,78.77,74.32,75.18,616181,0
+NSP.US,D,20241104,000000,75.62,77.24,75.35,76.25,468840,0
+NSP.US,D,20241105,000000,76.01,76.68,74.67,76.29,438702,0
+NSP.US,D,20241106,000000,80.06,83.505,80.06,82.98,683824,0
+NSP.US,D,20241107,000000,82.77,82.77,80.51,80.71,376216,0
+NSP.US,D,20241108,000000,80.65,80.925,77.5,79.69,403010,0
+NSP.US,D,20241111,000000,79.46,81.54,78.98,80.48,399449,0
+NSP.US,D,20241112,000000,80.24,80.46,76.85,76.9,411975,0
+NSP.US,D,20241113,000000,76.85,78.46,76.69,77.56,304807,0
+NSP.US,D,20241114,000000,77.61,77.8986,75.04,75.51,282773,0
+NSP.US,D,20241115,000000,76.25,76.64,72.74,73.14,317823,0
+NSP.US,D,20241118,000000,73.205,73.77,72.175,73.32,553235,0
+NSP.US,D,20241119,000000,72.825,73.15,71.7017,72.51,280036,0
+NSP.US,D,20241120,000000,72.46,73.68,71.69,73.16,300244,0
+NSP.US,D,20241121,000000,72.87,74.525,72.5331,73.84,235656,0
+NSP.US,D,20241122,000000,74.125,76.36,74.125,76.09,370015,0
+NSP.US,D,20241125,000000,76.36,80.425,76.36,79.63,393125,0
+NSP.US,D,20241126,000000,79.215,79.75,77.62,78.52,315379,0
+NSP.US,D,20241127,000000,78.74,79.6764,78.25,78.45,385911,0
+NSP.US,D,20241129,000000,78.45,79.46,78.16,78.85,222270,0
+NSP.US,D,20241202,000000,79.01,81.837,77.05401,81.32,477756,0
+NSP.US,D,20241203,000000,81.31,81.8,80.3,81.41,381320,0
+NSP.US,D,20241204,000000,81.03,83.42,81.03,82.88,427922,0
+NSP.US,D,20241205,000000,82.79,83.16,81.255,81.83,421998,0
+NSP.US,D,20241206,000000,82.36,84.17,81.72,82.91,524580,0
+NSP.US,D,20241209,000000,83.69,85.64,83.18,83.6,485853,0
+NSP.US,D,20241210,000000,83.14,85.565,81.4,84.53,340105,0
+NSP.US,D,20241211,000000,84.7,85.48,81.89,81.96,495984,0
+NSP.US,D,20241212,000000,81.775,83.45,81.28,83.39,438987,0
+NSP.US,D,20241213,000000,83,83.94,82.29,83.37,433775,0
+NSP.US,D,20241216,000000,82.39,83.63,77.88,78.58,733440,0
+NSP.US,D,20241217,000000,78.5,80.77,77.86,79.93,494232,0
+NSP.US,D,20241218,000000,79.2235,80.83,77.57,77.63,664258,0
+NSP.US,D,20241219,000000,78.37,79.185,75.8,76.61,551709,0
+NSP.US,D,20241220,000000,76.26,78.0391,75.69,76.11,1326022,0
+NSP.US,D,20241223,000000,76.045,77,75.19,75.66,292920,0
+NSP.US,D,20241224,000000,75.12,76.61,75.12,76.43,122352,0
+NSP.US,D,20241226,000000,75.62,78.15,75.62,77.65,240680,0
+NSP.US,D,20241227,000000,77.02,78.3146,76.29,76.82,243590,0
+NSP.US,D,20241230,000000,75.52,78.0999,75,77.37,311937,0
+NSP.US,D,20241231,000000,77.975,78.95,76.9,77.51,290625,0
+NSP.US,D,20250102,000000,78.255,78.55,75.03,75.51,282472,0
+NSP.US,D,20250103,000000,76.305,78.74,75.05,78.48,379340,0
+NSP.US,D,20250106,000000,78.455,79.38,76.68,76.94,434865,0
+NSP.US,D,20250107,000000,77.03,78.34,76.105,76.51,243154,0
+NSP.US,D,20250108,000000,75.89,76.23,74.8172,75.77,296856,0
+NSP.US,D,20250110,000000,74.41,75.589,73.6,75.33,381383,0
+NSP.US,D,20250113,000000,74.88,77.46,74.88,77.11,404794,0
+NSP.US,D,20250114,000000,77.43,77.82,75.54,76.63,270564,0
+NSP.US,D,20250115,000000,78.23,78.44,76.945,77.21,268722,0
+NSP.US,D,20250116,000000,77.63,79.625,76.85,78.76,409053,0
+NSP.US,D,20250117,000000,79.485,80.3063,76.6,76.83,420131,0
+NSP.US,D,20250121,000000,77.845,80.89,77.5,80.49,391903,0
+NSP.US,D,20250122,000000,80.185,80.43,78.88,79.1,275984,0
+NSP.US,D,20250123,000000,79.76,79.82,78.16,79.21,362388,0
+NSP.US,D,20250124,000000,78.32,79.1125,77.78,78.34,267845,0
+NSP.US,D,20250127,000000,78.175,80.78,78.16,80.27,355465,0
+NSP.US,D,20250128,000000,80,81.06,79.38,80.01,283391,0
+NSP.US,D,20250129,000000,80.355,80.355,78.44,78.58,375096,0
+NSP.US,D,20250130,000000,78.795,78.86,74.18,74.91,389642,0
+NSP.US,D,20250131,000000,74.805,76.19,74.3745,75.01,490652,0
+NSP.US,D,20250203,000000,73.039,75.11,72.745,74.23,383399,0
+NSP.US,D,20250204,000000,74.125,75.95,74.125,75.55,309429,0
+NSP.US,D,20250205,000000,74.74,76.18,74.13,74.27,384444,0
+NSP.US,D,20250206,000000,74.495,74.83,70.62,71.43,542313,0
+NSP.US,D,20250207,000000,70.14,71.1,68.79,69.6,672627,0
+NSP.US,D,20250210,000000,73.26,82.52,72.16,80.88,1011099,0
+NSP.US,D,20250211,000000,81.15,85.58,80.93,85.49,885927,0
+NSP.US,D,20250212,000000,84.455,85.9,83.755,85.08,650520,0
+NSP.US,D,20250213,000000,86.44,86.88,82.57,86.27,697570,0
+NSP.US,D,20250214,000000,87.145,88.19,86.04,87.69,566069,0
+NSP.US,D,20250218,000000,87.155,88.02,85.84,86.85,426478,0
+NSP.US,D,20250219,000000,85.62,87.47,85.48,86.88,325342,0
+NSP.US,D,20250220,000000,86.7375,87.05,85.52,86.63,368291,0
+NSP.US,D,20250221,000000,87.64,87.64,83.46,84.85,305793,0
+NSP.US,D,20250224,000000,84.57,86.265,83.68,85.53,335460,0
+NSP.US,D,20250225,000000,86.99,88.27,86,87.74,557176,0
+NSP.US,D,20250226,000000,87.865,88.395,86.6121,87.22,362076,0
+NSP.US,D,20250227,000000,87.005,89.04,85.9901,87.94,384511,0
+NSP.US,D,20250228,000000,87.75,88.615,86.35,87.97,447215,0
+NSP.US,D,20250303,000000,87.77,87.95,84.29,85.97,516534,0
+NSP.US,D,20250304,000000,85.05,86.65,84.5,85.71,417795,0
+NSP.US,D,20250305,000000,85.175,86.745,83.68,86.06,431258,0
+NSP.US,D,20250306,000000,85.61,86.88,84.91,86.55,303437,0
+NSP.US,D,20250307,000000,86.305,90.97,86.24,90.36,586189,0
+NSP.US,D,20250310,000000,89.805,95.98,89.805,94.21,860980,0
+NSP.US,D,20250311,000000,93.655,93.81,89.43,89.61,596227,0
+NSP.US,D,20250312,000000,89.32,89.32,86,87.68,600433,0
+NSP.US,D,20250313,000000,86.61,88.79,85,87.31,319961,0
+NSP.US,D,20250314,000000,87.39,89.15,87,89.02,382750,0
+NSP.US,D,20250317,000000,87.88,88.98,86.18,88.28,712943,0
+NSP.US,D,20250318,000000,87.935,90.4,86.54,90.35,325069,0
+NSP.US,D,20250319,000000,90.36,91.12,89.135,90.85,406133,0
+NSP.US,D,20250320,000000,90.19,90.38,86.82,87.41,506297,0
+NSP.US,D,20250321,000000,86.895,86.925,84.08,86.6,2436800,0
+NSP.US,D,20250324,000000,86.695,89.21,86.695,89.01,460790,0
+NSP.US,D,20250325,000000,88.815,89.615,87.38,88.01,307796,0
+NSP.US,D,20250326,000000,88.26,89.6,87.3101,89.01,375327,0
+NSP.US,D,20250327,000000,89.17,90.61,89.17,89.42,332589,0
+NSP.US,D,20250328,000000,89.215,89.8,87.49,88.08,350680,0
+NSP.US,D,20250331,000000,87.56,90.63,87.53,89.23,380489,0
+NSP.US,D,20250401,000000,88.695,90.45,88.365,89.92,247770,0
+NSP.US,D,20250402,000000,88.745,89.39,87.86,89.28,274268,0
+NSP.US,D,20250403,000000,86.445,88.11,84.76,87.82,346633,0
+NSP.US,D,20250404,000000,85.655,86.84,83.37,84.65,468751,0
+NSP.US,D,20250407,000000,81.715,84.99,79.7601,81.2,455406,0
+NSP.US,D,20250408,000000,81.75,82.8,77.98,78.45,544645,0
+NSP.US,D,20250409,000000,78.14,85.495,77.81,83.99,467767,0
+NSP.US,D,20250410,000000,82.74,83.61,80.79,82.91,368755,0
+NSP.US,D,20250411,000000,82.74,85.18,81.71,85.13,418179,0
+NSP.US,D,20250414,000000,85.47,86.015,84.28,85.12,295600,0
+NSP.US,D,20250415,000000,84.845,84.845,82.89,83.29,296189,0
+NSP.US,D,20250416,000000,83.06,83.935,82.16,82.91,296676,0
+NSP.US,D,20250417,000000,82.69,82.79,78.615,78.93,564027,0
+NSP.US,D,20250421,000000,78.27,78.39,75.89,76.82,275500,0
+NSP.US,D,20250422,000000,77.8,78.7958,76.86,78.61,309742,0
+NSP.US,D,20250423,000000,79.88,80.454,78.45,78.96,316178,0
+NSP.US,D,20250424,000000,77.8594,78.91,77.43,78.21,341619,0
+NSP.US,D,20250425,000000,78.475,79.2053,77.635,79,362352,0
+NSP.US,D,20250428,000000,80.03,80.075,77.11,78.62,556951,0
+NSP.US,D,20250429,000000,65.45,70.8,61.54,67.23,1921572,0
+NSP.US,D,20250430,000000,67.39,67.65,63,65.01,1199754,0
+NSP.US,D,20250501,000000,64.45,66.83,63,66.02,774467,0
+NSP.US,D,20250502,000000,66.9,67.87,66.05,66.88,369952,0
+NSP.US,D,20250505,000000,66.99,66.99,64.64,64.8,634187,0
+NSP.US,D,20250506,000000,63.79,65.645,63.755,65.34,698545,0
+NSP.US,D,20250507,000000,65.41,66.3,64.695,65.24,508346,0
+NSP.US,D,20250508,000000,65.395,67.36,64.3085,66.35,757464,0
+NSP.US,D,20250509,000000,66.08,67.23,65.825,65.92,380078,0
+NSP.US,D,20250512,000000,67.24,69.15,67.235,69,600049,0
+NSP.US,D,20250513,000000,69,69.45,67.57,69.32,702586,0
+NSP.US,D,20250514,000000,69.05,70.19,67.805,69.86,559510,0
+NSP.US,D,20250515,000000,69.29,71.18,69.29,70.97,638034,0
+NSP.US,D,20250516,000000,70.995,71.81,70.6739,71.75,422392,0
+NSP.US,D,20250519,000000,70.49,72.23,70.49,71.4,541788,0
+NSP.US,D,20250520,000000,71.2,71.955,70.7102,70.97,438657,0
+NSP.US,D,20250521,000000,70.315,70.315,66.98,67.03,687548,0
+NSP.US,D,20250522,000000,67.06,67.815,65.755,66.79,604574,0
+NSP.US,D,20250523,000000,66.245,66.51,64.83,65.07,644241,0
+NSP.US,D,20250527,000000,65.67,65.88,64.25,65.17,515534,0
+NSP.US,D,20250528,000000,65.74,65.74,64,64.22,506639,0
+NSP.US,D,20250529,000000,64.14,65.47,63.99,65.21,355159,0
+NSP.US,D,20250530,000000,64.01,65.58,64.01,64.72,512562,0
+NSP.US,D,20250602,000000,64.495,64.53,63.18,64,551818,0
+NSP.US,D,20250603,000000,63.93,64.49,63.08,63.77,499783,0
+NSP.US,D,20250604,000000,63.92,64.34,63.42,63.78,513075,0
+NSP.US,D,20250605,000000,64.06,64.22,63.1,63.62,401538,0
+NSP.US,D,20250606,000000,63.675,64.005,62.06,62.78,428246,0
+NSP.US,D,20250609,000000,63.645,63.75,62.3,62.81,447168,0
+NSP.US,D,20250610,000000,63.45,64.12,62.29,62.57,318613,0
+NSP.US,D,20250611,000000,62.86,63.09,60.6,61.3,473336,0
+NSP.US,D,20250612,000000,60.84,61.5689,59.63,61.37,396768,0
+NSP.US,D,20250613,000000,60.445,61.54,59.785,60.53,483690,0
+NSP.US,D,20250616,000000,61.4278,61.4278,59.76,60.38,571402,0
+NSP.US,D,20250617,000000,60.065,61.885,60.04,60.68,466375,0
+NSP.US,D,20250618,000000,60.725,61.699008,60.1381,60.2,299445,0
+NSP.US,D,20250620,000000,60.2,60.94,59.09,59.57,859567,0
+NSP.US,D,20250623,000000,59.4715,60.345,58.97,60.01,460391,0
+NSP.US,D,20250624,000000,60.31,60.435,59.5401,60.05,425976,0
+NSP.US,D,20250625,000000,59.925,59.925,57.87,58.55,671974,0
+NSP.US,D,20250626,000000,59.1133,59.335,58.33,58.81,422916,0
+NSP.US,D,20250627,000000,59.46,60.33,58.84,59.26,635406,0
+NSP.US,D,20250630,000000,59.71,60.23,58.89,60.12,599638,0
+NSP.US,D,20250701,000000,59.76,63.3,59.46,62.06,561240,0
+NSP.US,D,20250702,000000,62.285,62.285,60.96,61.68,518566,0
+NSP.US,D,20250703,000000,62.13,62.53,61.27,61.36,266133,0
+NSP.US,D,20250707,000000,61.61,62,60.07,60.25,474899,0
+NSP.US,D,20250708,000000,60.1,62.34,60.05,61.41,410765,0
+NSP.US,D,20250709,000000,61.41,61.745,59.9,60.55,270891,0
+NSP.US,D,20250710,000000,60.76,61.54,60.2,60.49,326846,0
+NSP.US,D,20250711,000000,60.05,60.13,58.28,58.45,265278,0
+NSP.US,D,20250714,000000,58.045,58.59,57.585,58.4,373174,0
+NSP.US,D,20250715,000000,58.49,59.01,57.59,57.6,438976,0
+NSP.US,D,20250716,000000,58.14,58.21,56.41,56.87,282163,0
+NSP.US,D,20250717,000000,57.07,57.97,56.68,57.63,461240,0
+NSP.US,D,20250718,000000,57.6,57.99,56.41,56.64,283056,0
+NSP.US,D,20250721,000000,56.99,57.3,56.355,57.26,422442,0
+NSP.US,D,20250722,000000,57.72,59.8,57.33,59.44,304531,0
+NSP.US,D,20250723,000000,59.87,60,59,59.68,362173,0
+NSP.US,D,20250724,000000,59.44,60.29,59.1,59.44,394116,0
+NSP.US,D,20250725,000000,59.68,60.785,59.15,60.37,448920,0
+NSP.US,D,20250728,000000,60.25,61.645,59.63,61.42,398886,0
+NSP.US,D,20250729,000000,61.39,61.455,60.5,61.13,452095,0
+NSP.US,D,20250730,000000,61.255,61.38,60.15,60.19,600018,0
+NSP.US,D,20250731,000000,59.82,60.5,58.88,59.58,766428,0
+NSP.US,D,20250801,000000,57.12,57.41,45.07,45.07,2277552,0
+NSP.US,D,20250804,000000,45.505,48.43,44.14,48.27,1704121,0
+NSP.US,D,20250805,000000,48.585,50.66,47.33,50.66,1827040,0
+NSP.US,D,20250806,000000,50.605,51.005,49.405,50.5,891876,0
+NSP.US,D,20250807,000000,53.86,54.28,51.54,52.24,945258,0
+NSP.US,D,20250808,000000,52.63,53.95,51.7,53.47,790016,0
+NSP.US,D,20250811,000000,53.225,53.53,49.74,49.85,668003,0
+NSP.US,D,20250812,000000,49.98,51.2,49.3701,50.12,595441,0
+NSP.US,D,20250813,000000,49.82,52.72,49.82,52.61,932274,0
+NSP.US,D,20250814,000000,52.21,52.82,51.49,52.28,615680,0
+NSP.US,D,20250815,000000,52.545,52.86,50,51.12,425147,0
+NSP.US,D,20250818,000000,51.1,53.62,51.055,52.9,569072,0
+NSP.US,D,20250819,000000,52.89,55.38,52.89,55.06,998017,0
+NSP.US,D,20250820,000000,54.775,55.74,54.16,54.19,514149,0
+NSP.US,D,20250821,000000,52.56,54.43,52.56,53.8,397128,0
+NSP.US,D,20250822,000000,54.125,55.99,53.92,55.6,759867,0
+NSP.US,D,20250825,000000,55.81,56.045,54.68,55.46,394358,0
+NSP.US,D,20250826,000000,55.44,56.11,53.61,53.62,379987,0
+NSP.US,D,20250827,000000,53.585,55.328,53.47,55.05,395829,0
+NSP.US,D,20250828,000000,55.21,55.66,53.72,54.39,428607,0
+NSP.US,D,20250829,000000,54.335,55.79,54.335,55.22,344492,0
+NSP.US,D,20250902,000000,54.675,55.26,54.155,54.43,523367,0
+NSP.US,D,20250903,000000,54.3,55.425,54.1233,55.27,416635,0
+NSP.US,D,20250904,000000,54.82,55.854,54.1615,55.62,383403,0
+NSP.US,D,20250905,000000,55.53,57.22,53.35,54,750995,0
+NSP.US,D,20250908,000000,54,54,51.63,53.2,661715,0
+NSP.US,D,20250909,000000,53.535,53.92,52.98,53.47,516533,0
+NSP.US,D,20250910,000000,52.71,53.41,50.75,51.15,668484,0
+NSP.US,D,20250911,000000,51.82,54.25,51.44,54.12,688877,0
+NSP.US,D,20250912,000000,54.11,54.11,52.91,52.93,331970,0
+NSP.US,D,20250915,000000,52.94,53.25,51.72,52.01,762606,0
+NSP.US,D,20250916,000000,51.94,52.55,51.38,51.76,473202,0
+NSP.US,D,20250917,000000,52,54.56,51.25,51.33,599010,0
+NSP.US,D,20250918,000000,51.485,52.46,51.1005,51.49,403326,0
+NSP.US,D,20250919,000000,51.665,51.665,50.27,50.38,1440457,0
+NSP.US,D,20250922,000000,50,51.4,49.55,51.36,457875,0
+NSP.US,D,20250923,000000,52.09,52.35,50.31,50.54,456987,0
+NSP.US,D,20250924,000000,50.535,51.6375,50.28,50.87,476826,0
+NSP.US,D,20250925,000000,50.975,51.4479,49.25,49.31,542605,0
+NSP.US,D,20250926,000000,49.45,49.83,48.99,49.44,543385,0
+NSP.US,D,20250929,000000,49.6051,49.74,48.59,49.01,486158,0
+NSP.US,D,20250930,000000,48.885,49.24,48.17,49.2,616627,0
+NSP.US,D,20251001,000000,48.7415,49.5175,47.99,49.35,475099,0
+NSP.US,D,20251002,000000,49.42,49.82,48.38,48.99,373837,0
+NSP.US,D,20251003,000000,48.87,50.0925,48.6398,49.34,567907,0
+NSP.US,D,20251006,000000,49.535,49.8575,48.8,49.02,585740,0
+NSP.US,D,20251007,000000,49.055,49.4571,48.24,48.47,383813,0
+NSP.US,D,20251008,000000,48.82,48.82,47.12,47.79,471724,0
+NSP.US,D,20251009,000000,47.74,47.745,46.99,47.23,395077,0
+NSP.US,D,20251010,000000,47.46,47.82,45.4139,45.8,497806,0
+NSP.US,D,20251013,000000,46.49,46.95,45.95,46.64,591792,0
+NSP.US,D,20251014,000000,46.26,47.23,45.61,47.02,403446,0
+NSP.US,D,20251015,000000,47.175,47.66,46.38,46.4,453406,0
+NSP.US,D,20251016,000000,46.425,47.745,45.475,47.32,942475,0
+NSP.US,D,20251017,000000,47.16,47.795,46.69,47.11,406829,0
+NSP.US,D,20251020,000000,47.335,48.35,47.19,47.56,389528,0
+NSP.US,D,20251021,000000,47.47,48.38,47.23,47.9,378501,0
+NSP.US,D,20251022,000000,47.675,48.5,47.16,47.32,511605,0
+NSP.US,D,20251023,000000,47.385,47.5,45.49,46.36,502564,0
+NSP.US,D,20251024,000000,46.685,46.75,45.79,45.99,433595,0
+NSP.US,D,20251027,000000,46.155,46.68,44.95,45.54,499261,0
+NSP.US,D,20251028,000000,45.44,45.83,44.92,45.78,531389,0
+NSP.US,D,20251029,000000,45.38,45.56,42.355,42.5,609499,0
+NSP.US,D,20251030,000000,42.41,43.59,42.11,42.98,654252,0
+NSP.US,D,20251031,000000,43.04,44.35,42.505,44.12,912277,0
+NSP.US,D,20251103,000000,44.26,46.68,43.03,45.09,2061187,0
+NSP.US,D,20251104,000000,35.72,40.1664,33,37.03,2949853,0
+NSP.US,D,20251105,000000,37.035,37.565,35.18,36.07,1633970,0
+NSP.US,D,20251106,000000,35.83,36.49,33.43,34.08,1141620,0
+NSP.US,D,20251107,000000,34.375,34.895,33.57,33.86,793203,0
+NSP.US,D,20251110,000000,34.08,34.21,32.62,32.83,809332,0
+NSP.US,D,20251111,000000,33.15,34.25,32.65,34.22,897908,0
+NSP.US,D,20251112,000000,34.335,35.12,33.62,33.67,764123,0
+NSP.US,D,20251113,000000,33.57,34.575,33.06,33.25,592401,0
+NSP.US,D,20251114,000000,33.115,33.72,32.4665,32.66,546850,0
+NSP.US,D,20251117,000000,33.285,33.285,31.9,31.96,655797,0
+NSP.US,D,20251118,000000,31.8,32.295,31,32.04,875771,0
+NSP.US,D,20251119,000000,31.78,32.04,31.19,31.69,541013,0
+NSP.US,D,20251120,000000,31.725,32.52,31.24,32.45,2072260,0
+NSP.US,D,20251121,000000,32.84,34.56,32.4901,34.46,1629161,0
+NSP.US,D,20251124,000000,34.01,34.18,33.07,34,809348,0
+NSP.US,D,20251125,000000,33.85,35.82,33.85,35.54,761675,0
+NSP.US,D,20251126,000000,35.52,35.955,35.131,35.45,522256,0
+NSP.US,D,20251128,000000,35.5,35.69,35.04,35.37,244545,0
+NSP.US,D,20251201,000000,35.275,35.9799,35.04,35.32,755989,0
+NSP.US,D,20251202,000000,35.365,35.5,34.27,34.63,537695,0
+NSP.US,D,20251203,000000,34.565,35.99,34.4304,35.97,1245663,0
+NSP.US,D,20251204,000000,36.175,36.315,35.47,35.94,617881,0
+NSP.US,D,20251205,000000,36.01,36.18,35.01,35.14,1121994,0
+NSP.US,D,20251208,000000,35.14,35.935,34.64,35.45,1533763,0
+NSP.US,D,20251209,000000,34.975,35.295,34.24,34.35,1055589,0
+NSP.US,D,20251210,000000,34.515,36.55,34.14,36.24,1262905,0
+NSP.US,D,20251211,000000,36.76,38.7,36.3474,38.02,1070939,0
+NSP.US,D,20251212,000000,38.325,39.07,38.05,38.65,699874,0
+NSP.US,D,20251215,000000,39,39.2824,37.86,38.22,664148,0
+NSP.US,D,20251216,000000,38.605,39.065,37.475,38.88,822481,0
+NSP.US,D,20251217,000000,38.87,39.655,38.49,39.38,1191188,0
+NSP.US,D,20251218,000000,39.27,39.86,39.26,39.44,781611,0
+NSP.US,D,20251219,000000,39.15,39.5,38.325,38.61,7838713,0
+NSP.US,D,20251222,000000,38.61,39.24,38.37,38.92,1171283,0
+NSP.US,D,20251223,000000,38.885,39.11,37.61,37.7,564291,0
+NSP.US,D,20251224,000000,37.87,38.44,37.605,38.44,291293,0
+NSP.US,D,20251226,000000,38.5,38.59,37.77,38.57,605276,0
+NSP.US,D,20251229,000000,38.475,39.04,38.475,38.72,598548,0
+NSP.US,D,20251230,000000,37.99,39.5,37.99,38.97,827393,0
+NSP.US,D,20251231,000000,39.045,39.09,38.17,38.72,534481,0
+NSP.US,D,20260102,000000,39.32,39.32,37.73,38.62,871938,0
+NSP.US,D,20260105,000000,38.34,43.035,38.34,42.36,1391737,0
+NSP.US,D,20260106,000000,42.16,44.255,42.155,42.9,2296823,0
+NSP.US,D,20260107,000000,41.83,43.33,41.79,42.33,2037158,0
+NSP.US,D,20260108,000000,42.65,44.68,42.2,43.84,1480157,0
+NSP.US,D,20260109,000000,44.005,45.1,43.31,44.97,942990,0
+NSP.US,D,20260112,000000,45.19,45.5299,44.0575,45.25,2210190,0
+NSP.US,D,20260113,000000,45.155,45.74,44.71,44.74,1630607,0
+NSP.US,D,20260114,000000,44.845,46.1,44.8,45.55,1019369,0
+NSP.US,D,20260115,000000,45.75,46.73,45.25,46.32,827443,0
+NSP.US,D,20260116,000000,46.3,46.79,45.7301,46.59,584655,0
+NSP.US,D,20260120,000000,45.83,46.01,44.82,45.36,961031,0
+NSP.US,D,20260121,000000,45.07,47.88,45.07,47.05,522645,0
+NSP.US,D,20260122,000000,47.37,48.14,47.09,47.28,456138,0
+NSP.US,D,20260123,000000,47.13,47.65,46.25,46.72,370237,0
+NSP.US,D,20260126,000000,46.53,46.73,45.1094,45.64,498787,0
+NSP.US,D,20260127,000000,45.785,45.95,44.17,44.35,421495,0
+NSP.US,D,20260128,000000,44.475,44.475,40.67,40.74,888774,0
+NSP.US,D,20260129,000000,40.605,41.37,39.82,40.86,1372068,0
+NSP.US,D,20260130,000000,40.96,43.345,40.77,42.73,1012084,0
+NSP.US,D,20260202,000000,42.995,43.66,42.21,43.15,695811,0
+NSP.US,D,20260203,000000,42.615,43.28,39.9,40.05,565235,0
+NSP.US,D,20260204,000000,40.395,42.53,39.835,40.81,1140652,0
+NSP.US,D,20260205,000000,41,41.64,38.91,40.28,1003147,0
+NSP.US,D,20260206,000000,40.035,40.93,38.585,38.92,1354686,0
+NSP.US,D,20260209,000000,39.2,39.749,36.515,36.7,728360,0
+NSP.US,D,20260210,000000,36.765,37.3,33.27,33.66,2038210,0
+NSP.US,D,20260211,000000,35.24,36.2132,28.02,30,2798525,0
+NSP.US,D,20260212,000000,29.99,30.0559,25.7,25.92,1735797,0
+NSP.US,D,20260213,000000,25.76,27.0099,25.33,25.68,1825426,0
+NSP.US,D,20260217,000000,25.75,26.04,24.47,24.92,1463104,0
+NSP.US,D,20260218,000000,24.81,26.09,24.52,25.71,1055402,0
diff --git a/daily/us/nyse stocks/2/nus.us.txt b/daily/us/nyse stocks/2/nus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e019c2ed60fe2489aee44b72be70bd9a904096be
--- /dev/null
+++ b/daily/us/nyse stocks/2/nus.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUS.US,D,20050225,000000,16.4382,16.4382,16.0636,16.2719,299367.46409178,0
+NUS.US,D,20050228,000000,16.2719,16.3214,16.0636,16.1706,208788.33519756,0
+NUS.US,D,20050301,000000,16.1804,16.5092,16.048,16.2153,514504.45785258,0
+NUS.US,D,20050302,000000,16.0763,16.4548,15.9332,16.048,586314.08655543,0
+NUS.US,D,20050303,000000,16.048,16.1872,15.8252,15.9693,612407.61797908,0
+NUS.US,D,20050304,000000,16.0403,16.1415,15.8738,15.8787,585066.34954785,0
+NUS.US,D,20050307,000000,15.7854,15.9693,15.7153,15.7921,596808.84980448,0
+NUS.US,D,20050308,000000,15.8175,15.9614,15.7775,15.7921,462998.81974664,0
+NUS.US,D,20050309,000000,15.7921,15.975,15.4487,15.8175,471286.91795842,0
+NUS.US,D,20050310,000000,15.8096,15.9332,15.6063,15.763,287767.82663914,0
+NUS.US,D,20050311,000000,15.8019,15.9536,15.6792,15.7921,248831.03191511,0
+NUS.US,D,20050314,000000,15.7921,15.9031,15.6141,15.6558,252693.46657283,0
+NUS.US,D,20050315,000000,15.6501,15.8252,15.4779,15.5771,415086.33532973,0
+NUS.US,D,20050316,000000,15.4846,15.6705,15.4399,15.5703,446845.04499536,0
+NUS.US,D,20050317,000000,15.4175,15.4243,14.5341,15.0634,1328377.4075869,0
+NUS.US,D,20050318,000000,15.5334,16.5821,15.4341,15.763,1629544.5318931,0
+NUS.US,D,20050321,000000,15.763,15.9838,15.5849,15.9372,521961.07398928,0
+NUS.US,D,20050322,000000,15.8252,16.0713,15.7513,15.834,297159.77126453,0
+NUS.US,D,20050323,000000,15.7513,16.0763,15.5995,16.0403,470317.71202913,0
+NUS.US,D,20050324,000000,16.0403,16.3671,16.012,16.0763,782944.69435381,0
+NUS.US,D,20050328,000000,16.1131,16.1492,15.9536,16.0257,508016.0198552,0
+NUS.US,D,20050329,000000,15.9332,16.1872,15.6501,15.7707,457891.73145122,0
+NUS.US,D,20050330,000000,15.8602,16.7642,15.8602,16.6211,712795.97422117,0
+NUS.US,D,20050331,000000,16.5481,16.5481,16.23,16.301,521961.07398928,0
+NUS.US,D,20050401,000000,16.3749,16.6134,15.9449,15.9614,449466.9371752,0
+NUS.US,D,20050404,000000,15.9536,16.0324,15.7552,15.9838,377383.91634384,0
+NUS.US,D,20050405,000000,16.0257,16.3078,15.9031,16.2854,489236.24176425,0
+NUS.US,D,20050406,000000,16.6562,16.9598,16.4752,16.6639,784187.29241159,0
+NUS.US,D,20050407,000000,16.5704,16.9179,16.4975,16.879,603016.70114366,0
+NUS.US,D,20050408,000000,16.9004,17.5133,16.9004,17.377,1364838.256305,0
+NUS.US,D,20050411,000000,17.3274,17.3274,16.8322,16.8458,813595.44644598,0
+NUS.US,D,20050412,000000,16.8721,17.1135,16.7291,17.022,670954.64507918,0
+NUS.US,D,20050413,000000,16.9441,16.9919,16.6941,16.6941,761401.18906897,0
+NUS.US,D,20050414,000000,16.6211,16.6941,16.5258,16.5481,589623.57021638,0
+NUS.US,D,20050415,000000,16.5481,16.6298,16.2933,16.3156,494345.38563958,0
+NUS.US,D,20050418,000000,16.2572,16.5821,16.2348,16.4917,381944.22038224,0
+NUS.US,D,20050419,000000,16.4917,16.7505,16.4548,16.7048,565045.00118907,0
+NUS.US,D,20050420,000000,16.7048,16.7943,16.2572,16.338,755463.64648844,0
+NUS.US,D,20050421,000000,16.5179,16.6134,16.3671,16.4683,412461.35978002,0
+NUS.US,D,20050422,000000,16.4382,16.4683,15.9332,16.0997,549860.43236706,0
+NUS.US,D,20050425,000000,16.1872,16.4917,16.1191,16.4917,368688.81330918,0
+NUS.US,D,20050426,000000,16.3973,16.409,15.7707,16.3671,665576.22023515,0
+NUS.US,D,20050427,000000,16.3671,16.3671,15.3894,15.9031,545437.85218289,0
+NUS.US,D,20050428,000000,15.8943,16.1959,15.7775,15.9536,452365.30485342,0
+NUS.US,D,20050429,000000,15.9838,16.0763,15.8252,15.9332,441455.31446181,0
+NUS.US,D,20050502,000000,15.9332,16.2348,15.869,16.0763,384704.86420624,0
+NUS.US,D,20050503,000000,16.0763,16.1415,15.9089,16.0403,433865.08563073,0
+NUS.US,D,20050504,000000,16.0713,16.2008,15.975,16.2008,410251.61137288,0
+NUS.US,D,20050505,000000,16.1619,16.1619,15.9332,16.0997,304065.49198439,0
+NUS.US,D,20050506,000000,16.2231,16.2231,15.9089,15.9693,255871.39311931,0
+NUS.US,D,20050509,000000,15.9332,15.9536,15.6705,15.869,477360.12881324,0
+NUS.US,D,20050510,000000,15.7153,15.7153,15.3612,15.6287,729777.11988769,0
+NUS.US,D,20050511,000000,15.724,15.7513,15.4341,15.6414,605506.00841906,0
+NUS.US,D,20050512,000000,15.7386,15.8524,15.5401,15.5401,679794.66649776,0
+NUS.US,D,20050513,000000,15.5401,15.5771,14.9009,15.1519,528174.06427824,0
+NUS.US,D,20050516,000000,15.1325,15.4399,15.0985,15.4243,449466.9371752,0
+NUS.US,D,20050517,000000,15.4575,15.7921,15.3134,15.7513,384289.63706369,0
+NUS.US,D,20050518,000000,15.7854,16.0763,15.7854,16.0558,319670.42689874,0
+NUS.US,D,20050519,000000,16.0403,16.1492,15.9536,16.0917,209200.47897023,0
+NUS.US,D,20050520,000000,16.0403,16.2514,15.9693,16.1872,192902.81362499,0
+NUS.US,D,20050523,000000,16.1872,16.2854,16.0052,16.1131,324362.28805159,0
+NUS.US,D,20050524,000000,16.012,16.4606,16.012,16.2854,327120.8762957,0
+NUS.US,D,20050525,000000,16.2086,16.3156,16.083,16.1492,280314.29387232,0
+NUS.US,D,20050526,000000,16.23,16.5258,16.2086,16.4304,303782.84974627,0
+NUS.US,D,20050527,000000,16.3525,16.4032,16.1804,16.1872,217761.96931051,0
+NUS.US,D,20050531,000000,16.1337,16.3594,16.0052,16.3594,469213.86561552,0
+NUS.US,D,20050601,000000,16.3302,16.59,16.2348,16.4683,280582.54705104,0
+NUS.US,D,20050602,000000,16.3973,16.6503,16.3078,16.5773,291631.28908682,0
+NUS.US,D,20050603,000000,16.5034,16.7709,16.4548,16.7048,378354.15006307,0
+NUS.US,D,20050606,000000,16.7048,16.7709,16.4469,16.6562,587833.16011161,0
+NUS.US,D,20050607,000000,16.6562,16.7291,16.5958,16.6639,642233.05473595,0
+NUS.US,D,20050608,000000,16.6562,16.7291,16.6298,16.698,274926.61891868,0
+NUS.US,D,20050609,000000,16.6707,16.9101,16.59,16.8605,443945.64952717,0
+NUS.US,D,20050610,000000,16.8391,16.9179,16.7709,16.8167,324362.28805159,0
+NUS.US,D,20050613,000000,16.6941,16.9742,16.6941,16.8458,449466.9371752,0
+NUS.US,D,20050614,000000,16.7787,17.3606,16.7573,17.3528,478877.1467895,0
+NUS.US,D,20050615,000000,17.383,17.4909,17.2146,17.3274,846325.41762079,0
+NUS.US,D,20050616,000000,17.272,17.383,17.1135,17.3693,184340.29549476,0
+NUS.US,D,20050617,000000,17.5133,17.8276,17.4238,17.7439,836384.63315846,0
+NUS.US,D,20050620,000000,17.67,17.6758,17.3868,17.4345,633531.78496153,0
+NUS.US,D,20050621,000000,17.383,17.4996,17.3363,17.3956,235019.59047541,0
+NUS.US,D,20050622,000000,17.383,17.452,17.1971,17.2205,223417.89744288,0
+NUS.US,D,20050623,000000,17.1698,17.1844,16.8527,16.9179,197875.26143607,0
+NUS.US,D,20050624,000000,16.8935,16.8935,16.482,16.482,479017.95401359,0
+NUS.US,D,20050627,000000,16.4752,16.983,16.4606,16.8721,414945.52810565,0
+NUS.US,D,20050628,000000,16.983,17.2496,16.8167,17.2496,482333.60441427,0
+NUS.US,D,20050629,000000,17.2643,17.3693,17.1135,17.2496,175643.13688018,0
+NUS.US,D,20050630,000000,17.2496,17.307,16.8721,16.8721,421712.49718133,0
+NUS.US,D,20050701,000000,16.9441,17.5746,16.9441,17.3606,421431.91052312,0
+NUS.US,D,20050705,000000,17.2885,17.5046,17.1358,17.4345,628288.00060186,0
+NUS.US,D,20050706,000000,17.4034,17.4345,17.2944,17.343,281281.44422169,0
+NUS.US,D,20050707,000000,17.3528,17.6554,17.1641,17.6203,391057.63392932,0
+NUS.US,D,20050708,000000,17.5746,18.1788,17.4909,18.1788,966186.28238472,0
+NUS.US,D,20050711,000000,18.1486,18.6692,18.104,18.5612,628288.00060186,0
+NUS.US,D,20050712,000000,18.4648,18.7295,18.4648,18.6118,618899.13934633,0
+NUS.US,D,20050713,000000,18.5339,18.6984,18.5096,18.6468,393544.88562482,0
+NUS.US,D,20050714,000000,18.6468,18.7218,18.3871,18.5096,559801.21682939,0
+NUS.US,D,20050715,000000,18.4591,18.6468,18.4162,18.5408,316073.16204988,0
+NUS.US,D,20050718,000000,18.5408,18.569,18.3871,18.423,399753.76475395,0
+NUS.US,D,20050719,000000,18.4162,18.423,17.956,18.3384,602329.10966254,0
+NUS.US,D,20050720,000000,18.2255,18.3384,18.0153,18.1408,892031.23700043,0
+NUS.US,D,20050721,000000,18.1408,18.1652,17.8003,17.8003,309168.46911998,0
+NUS.US,D,20050722,000000,17.8072,17.956,17.6758,17.8869,383323.51450428,0
+NUS.US,D,20050725,000000,17.8791,18.207,17.7283,17.9375,594457.26638328,0
+NUS.US,D,20050726,000000,17.9764,18.1486,17.6621,17.7721,917442.31589276,0
+NUS.US,D,20050727,000000,17.6982,17.7069,16.1191,16.3302,2143360.3704746,0
+NUS.US,D,20050728,000000,16.8391,17.272,16.7291,17.1641,1016306.4596289,0
+NUS.US,D,20050729,000000,17.1641,17.2369,16.7787,17.1066,714452.77163156,0
+NUS.US,D,20050801,000000,17.0667,17.1562,16.8458,16.8527,383875.43771109,0
+NUS.US,D,20050802,000000,16.8167,16.9518,16.6941,16.7709,518511.81089421,0
+NUS.US,D,20050803,000000,16.7505,16.809,16.5179,16.5179,287909.66165319,0
+NUS.US,D,20050804,000000,16.4469,16.5481,15.8467,16.1492,841495.83261372,0
+NUS.US,D,20050805,000000,16.1131,16.2153,15.8865,15.9693,313179.93332143,0
+NUS.US,D,20050808,000000,16.0257,16.2572,15.8787,15.9536,353085.93397474,0
+NUS.US,D,20050809,000000,16.0199,16.0403,15.8096,15.9332,186417.45899749,0
+NUS.US,D,20050810,000000,15.9332,16.3838,15.8787,15.9536,421019.76675044,0
+NUS.US,D,20050811,000000,15.9693,15.9693,15.5995,15.7153,608821.65881976,0
+NUS.US,D,20050812,000000,15.6501,15.7464,15.4399,15.6792,288737.03256842,0
+NUS.US,D,20050815,000000,15.6792,15.8787,15.5334,15.7775,244135.05960242,0
+NUS.US,D,20050816,000000,15.7006,15.7513,15.4243,15.4575,240128.73435076,0
+NUS.US,D,20050817,000000,15.4243,15.6063,15.4243,15.4779,483436.42303794,0
+NUS.US,D,20050818,000000,15.4779,15.9332,15.3669,15.8252,389539.58816311,0
+NUS.US,D,20050819,000000,15.763,15.8019,15.6414,15.7153,302684.14228243,0
+NUS.US,D,20050822,000000,15.7513,15.9449,15.5479,15.7513,305166.25502814,0
+NUS.US,D,20050823,000000,15.8252,15.869,15.6414,15.7707,314285.83531496,0
+NUS.US,D,20050824,000000,15.7854,15.8943,15.6414,15.6705,292327.10288759,0
+NUS.US,D,20050825,000000,15.6647,15.7075,15.51,15.5625,350599.71006921,0
+NUS.US,D,20050826,000000,15.5401,15.5401,15.2891,15.3067,248415.80477256,0
+NUS.US,D,20050829,000000,15.2386,15.4108,15.0985,15.3669,318976.66867788,0
+NUS.US,D,20050830,000000,15.3669,15.4953,15.2687,15.3612,280172.45885828,0
+NUS.US,D,20050831,000000,15.3017,15.4575,15.1422,15.4575,200078.84310348,0
+NUS.US,D,20050901,000000,15.3806,15.4953,15.0798,15.1656,364543.73641333,0
+NUS.US,D,20050902,000000,15.2386,15.8943,15.2201,15.7513,485230.94430253,0
+NUS.US,D,20050906,000000,15.7921,15.8738,15.6209,15.8252,559107.45860854,0
+NUS.US,D,20050907,000000,15.7854,15.8019,15.6647,15.7153,225357.33709138,0
+NUS.US,D,20050908,000000,15.6414,15.7464,15.4487,15.4642,169431.17438118,0
+NUS.US,D,20050909,000000,15.4701,15.5937,15.3942,15.5703,163905.77557334,0
+NUS.US,D,20050912,000000,15.4953,15.9332,15.4779,15.8602,292050.6273892,0
+NUS.US,D,20050913,000000,15.7513,15.8467,15.504,15.6792,410110.80414879,0
+NUS.US,D,20050914,000000,15.6558,15.8602,15.5771,15.6792,628976.61987292,0
+NUS.US,D,20050915,000000,14.9943,15.6501,14.9943,15.3669,906944.46927382,0
+NUS.US,D,20050916,000000,15.3669,15.5625,15.2823,15.5479,894242.01319753,0
+NUS.US,D,20050919,000000,15.4953,15.6414,15.4243,15.4953,436628.81282461,0
+NUS.US,D,20050920,000000,15.5334,15.6063,14.9943,15.2201,648585.82445902,0
+NUS.US,D,20050921,000000,15.2122,15.2122,14.5283,14.6723,812771.15890061,0
+NUS.US,D,20050922,000000,14.7209,14.7443,14.3005,14.3725,771754.11730398,0
+NUS.US,D,20050923,000000,14.3969,14.4854,14.3122,14.4046,823543.425438,0
+NUS.US,D,20050926,000000,14.4777,14.5565,14.3055,14.3122,576645.66643166,0
+NUS.US,D,20050927,000000,14.3191,14.3259,13.9289,14.1362,866760.96533217,0
+NUS.US,D,20050928,000000,14.209,14.4709,14.209,14.3725,1036601.2001162,0
+NUS.US,D,20050929,000000,14.4135,14.4135,14.036,14.1148,586720.06358837,0
+NUS.US,D,20050930,000000,14.0652,14.0866,13.7217,13.7947,1236554.652845,0
+NUS.US,D,20051003,000000,13.8326,13.9697,13.5407,13.5407,1129122.8520288,0
+NUS.US,D,20051004,000000,13.2177,13.2177,11.1171,11.9139,8884819.6994255,0
+NUS.US,D,20051005,000000,12.0355,12.8421,11.984,12.449,2853253.8658577,0
+NUS.US,D,20051006,000000,12.6145,12.7157,12.1076,12.3099,1753682.0306673,0
+NUS.US,D,20051007,000000,12.3186,12.4559,12.0823,12.4559,1710599.1312574,0
+NUS.US,D,20051010,000000,12.6583,12.7244,12.3186,12.4179,743315.16919887,0
+NUS.US,D,20051011,000000,12.4781,12.7331,12.3916,12.3916,708513.17347111,0
+NUS.US,D,20051012,000000,12.3916,12.5201,12.2885,12.3186,574016.57972212,0
+NUS.US,D,20051013,000000,12.2758,12.4559,12.2535,12.3916,600257.08510961,0
+NUS.US,D,20051014,000000,12.4121,12.5678,12.3186,12.5152,404309.95763251,0
+NUS.US,D,20051017,000000,12.6436,12.8265,12.5921,12.7244,632016.82256519,0
+NUS.US,D,20051018,000000,12.7468,12.7818,12.4918,12.5356,508845.44635035,0
+NUS.US,D,20051019,000000,12.5356,12.629,12.3254,12.5074,760296.31486539,0
+NUS.US,D,20051020,000000,12.5259,12.6523,12.3488,12.4559,361365.80986685,0
+NUS.US,D,20051021,000000,12.4559,12.6369,12.4559,12.4918,439112.98115023,0
+NUS.US,D,20051024,000000,12.5988,12.6719,12.5434,12.5678,402100.20922536,0
+NUS.US,D,20051025,000000,12.5678,12.6222,12.3849,12.4179,468522.16297457,0
+NUS.US,D,20051026,000000,12.3576,12.3916,12.2107,12.2943,838453.57434154,0
+NUS.US,D,20051027,000000,11.984,12.129,11.9402,11.984,683660.18452534,0
+NUS.US,D,20051028,000000,11.9937,12.2038,11.9139,12.1222,518372.03146008,0
+NUS.US,D,20051031,000000,12.129,12.3099,12.0823,12.196,413565.20619365,0
+NUS.US,D,20051101,000000,12.1883,12.2943,12.0959,12.2379,415775.98239075,0
+NUS.US,D,20051102,000000,12.2379,12.5784,12.2379,12.5678,338999.04482661,0
+NUS.US,D,20051103,000000,12.6222,12.8032,12.3401,12.5074,466175.71850316,0
+NUS.US,D,20051104,000000,12.4559,12.4918,12.2457,12.3099,352530.92739806,0
+NUS.US,D,20051107,000000,12.3099,12.3634,12.1736,12.3254,367861.44239394,0
+NUS.US,D,20051108,000000,12.2885,12.3634,12.196,12.2243,450017.83259205,0
+NUS.US,D,20051109,000000,12.2107,12.5006,12.1815,12.4053,343281.84557667,0
+NUS.US,D,20051110,000000,12.3576,12.5201,12.1736,12.4918,470594.18752751,0
+NUS.US,D,20051111,000000,12.4257,12.5259,12.3333,12.4918,167773.34918084,0
+NUS.US,D,20051114,000000,12.5678,12.7117,12.5259,12.6369,464104.72174017,0
+NUS.US,D,20051115,000000,12.6369,12.7468,12.5434,12.6086,665294.60578699,0
+NUS.US,D,20051116,000000,12.5921,12.6222,12.4179,12.4781,709898.63433291,0
+NUS.US,D,20051117,000000,12.4781,12.8538,12.4559,12.8333,516714.20625974,0
+NUS.US,D,20051118,000000,12.9433,13.0046,12.6971,12.7818,584379.7858567,0
+NUS.US,D,20051121,000000,12.7468,12.7468,12.5863,12.7244,678827.51614838,0
+NUS.US,D,20051122,000000,12.6719,12.9608,12.4918,12.5201,941190.43063494,0
+NUS.US,D,20051123,000000,12.449,12.4918,12.3099,12.3849,676206.65175851,0
+NUS.US,D,20051125,000000,12.3254,12.3702,12.196,12.3099,316768.97585064,0
+NUS.US,D,20051128,000000,12.3099,12.4335,12.1649,12.2691,678966.26779256,0
+NUS.US,D,20051129,000000,12.2535,12.3333,11.8837,12.2885,1475305.1208636,0
+NUS.US,D,20051130,000000,11.949,13.1165,11.949,12.5863,2642815.9277794,0
+NUS.US,D,20051201,000000,12.6222,12.8889,12.6145,12.774,945197.78367657,0
+NUS.US,D,20051202,000000,12.8178,12.8178,12.4694,12.5921,1187811.714143,0
+NUS.US,D,20051205,000000,12.5921,12.664,12.4694,12.6369,1122774.1934656,0
+NUS.US,D,20051206,000000,12.705,12.8489,12.6145,12.629,577608.70562119,0
+NUS.US,D,20051207,000000,12.6222,12.7468,12.5356,12.5988,953479.7151486,0
+NUS.US,D,20051208,000000,12.6436,12.8596,12.5921,12.705,610888.54442291,0
+NUS.US,D,20051209,000000,12.7331,12.991,12.6583,12.7117,362193.1807821,0
+NUS.US,D,20051212,000000,12.7117,12.9501,12.705,12.8889,486200.15023182,0
+NUS.US,D,20051213,000000,12.8665,12.9501,12.6369,12.6369,502770.17991561,0
+NUS.US,D,20051214,000000,12.6583,13.2245,12.6436,13.174,711139.17681077,0
+NUS.US,D,20051215,000000,13.2021,13.2021,12.8091,12.8538,579126.75138742,0
+NUS.US,D,20051216,000000,12.881,13.4492,12.881,13.0932,760296.31486539,0
+NUS.US,D,20051219,000000,13.1418,13.243,12.8762,12.8976,365511.91455266,0
+NUS.US,D,20051220,000000,12.8665,12.9608,12.6369,12.6719,244272.78345663,0
+NUS.US,D,20051221,000000,12.629,12.8421,12.629,12.8265,336510.76534117,0
+NUS.US,D,20051222,000000,12.8032,12.9851,12.6523,12.6719,235707.18195652,0
+NUS.US,D,20051223,000000,12.7468,12.8178,12.6523,12.7244,167773.34918084,0
+NUS.US,D,20051227,000000,12.7244,12.8091,12.6719,12.7117,475013.68434183,0
+NUS.US,D,20051228,000000,12.6971,12.774,12.6719,12.7117,320770.16215253,0
+NUS.US,D,20051229,000000,12.7244,12.8976,12.7117,12.8265,280865.18928916,0
+NUS.US,D,20051230,000000,12.7468,12.8538,12.7117,12.7331,428895.72118953,0
+NUS.US,D,20060103,000000,12.8178,13.2021,12.7575,13.1573,416745.18832003,0
+NUS.US,D,20060104,000000,13.1282,13.1282,12.914,12.9433,400863.7779073,0
+NUS.US,D,20060105,000000,12.9433,13.1827,12.8889,13.1282,365094.63183018,0
+NUS.US,D,20060106,000000,13.135,13.1827,12.8665,12.9608,392161.48034295,0
+NUS.US,D,20060109,000000,12.9608,13.3131,12.9608,13.2664,243029.15760889,0
+NUS.US,D,20060110,000000,13.1934,13.1934,12.9764,13.0785,1184775.6226105,0
+NUS.US,D,20060111,000000,13.0785,13.2741,13.0367,13.243,341900.49587471,0
+NUS.US,D,20060112,000000,13.1827,13.1827,13.0212,13.064,489512.71726264,0
+NUS.US,D,20060113,000000,13.0932,13.2381,13.0299,13.0367,377801.1990663,0
+NUS.US,D,20060117,000000,12.9608,13.0932,12.956,13.0513,386636.0815351,0
+NUS.US,D,20060118,000000,13.0367,13.2507,13.0367,13.2507,333202.30947018,0
+NUS.US,D,20060119,000000,13.2507,13.3228,13.1875,13.2381,310550.8466119,0
+NUS.US,D,20060120,000000,13.2741,13.2907,13.1827,13.2303,354044.86200444,0
+NUS.US,D,20060123,000000,13.2507,13.7607,13.1875,13.7607,802963.98713267,0
+NUS.US,D,20060124,000000,13.8132,14.1527,13.7607,14.1069,847981.18724122,0
+NUS.US,D,20060125,000000,14.1011,14.1011,13.8258,13.9697,462307.11710571,0
+NUS.US,D,20060126,000000,14.0194,14.0583,13.8044,13.9571,291083.47703984,0
+NUS.US,D,20060127,000000,13.9454,14.1206,13.9036,14.0117,251309.03350101,0
+NUS.US,D,20060130,000000,14.0505,14.1722,13.8326,14.0194,521133.70307405,0
+NUS.US,D,20060131,000000,14.0438,14.1206,13.9737,14.0924,284730.70731676,0
+NUS.US,D,20060201,000000,14.1069,14.2743,14.0038,14.2217,258635.12031319,0
+NUS.US,D,20060202,000000,14.1362,14.2441,13.9036,13.9454,485506.39201096,0
+NUS.US,D,20060203,000000,13.9366,14.1011,13.8394,14.0291,340241.6428844,0
+NUS.US,D,20060206,000000,14.036,14.0438,13.6886,13.9192,522372.18997202,0
+NUS.US,D,20060207,000000,13.8579,13.9571,13.7373,13.8549,788747.59644998,0
+NUS.US,D,20060208,000000,13.0367,13.1827,12.5784,12.7974,2740577.252892,0
+NUS.US,D,20060209,000000,12.8265,13.384,12.8178,12.9374,1188362.6095597,0
+NUS.US,D,20060210,000000,12.9608,12.9608,12.4918,12.6971,686833.99991198,0
+NUS.US,D,20060213,000000,12.7157,12.7157,12.3849,12.4257,568220.87215563,0
+NUS.US,D,20060214,000000,12.449,12.5609,12.3488,12.5152,475150.38040608,0
+NUS.US,D,20060215,000000,12.4918,12.8178,12.4559,12.8178,337757.47455878,0
+NUS.US,D,20060216,000000,12.8265,12.956,12.7575,12.8762,347282.0040886,0
+NUS.US,D,20060217,000000,12.8976,12.9764,12.7468,12.8091,312488.23068049,0
+NUS.US,D,20060221,000000,12.7535,12.8538,12.664,12.7117,280172.45885828,0
+NUS.US,D,20060222,000000,12.7575,13.0299,12.7244,13.0212,276307.96862065,0
+NUS.US,D,20060223,000000,12.9608,12.9764,12.7117,12.7117,484125.04230901,0
+NUS.US,D,20060224,000000,12.7117,12.8489,12.4918,12.7896,413011.22740693,0
+NUS.US,D,20060227,000000,12.8032,13.1827,12.8032,13.0708,510364.51990652,0
+NUS.US,D,20060228,000000,13.0367,13.2099,12.9851,13.0932,554270.67907176,0
+NUS.US,D,20060301,000000,12.9968,13.174,12.9374,13.1009,608264.59666315,0
+NUS.US,D,20060302,000000,13.0853,13.2177,13.0299,13.0708,642788.06131262,0
+NUS.US,D,20060303,000000,13.0708,13.0785,12.8421,12.8421,408458.11789823,0
+NUS.US,D,20060306,000000,12.5988,12.9501,12.5988,12.7575,399892.51639812,0
+NUS.US,D,20060307,000000,12.7117,12.7331,12.5152,12.6719,233362.79306503,0
+NUS.US,D,20060308,000000,12.5921,12.8665,12.4781,12.7535,248972.86692916,0
+NUS.US,D,20060309,000000,12.7391,12.774,12.4841,12.5678,266367.18415832,0
+NUS.US,D,20060310,000000,12.5726,12.6583,12.4841,12.5921,216788.65222141,0
+NUS.US,D,20060313,000000,12.5678,12.9764,12.5678,12.7535,263607.56812426,0
+NUS.US,D,20060314,000000,12.7117,12.8596,12.7117,12.774,241787.58734105,0
+NUS.US,D,20060315,000000,12.8032,12.8178,12.5522,12.7244,330715.05777468,0
+NUS.US,D,20060316,000000,12.7244,12.8333,12.6086,12.7468,312628.01011463,0
+NUS.US,D,20060317,000000,12.8091,12.8421,12.3576,12.4335,1101918.2796618,0
+NUS.US,D,20060320,000000,12.3849,12.5988,12.3099,12.5609,277965.79382099,0
+NUS.US,D,20060321,000000,12.5434,12.6874,12.3634,12.3984,418682.57238864,0
+NUS.US,D,20060322,000000,12.3984,12.705,12.3849,12.6874,297708.61110148,0
+NUS.US,D,20060323,000000,12.6874,12.7117,12.4559,12.6971,328090.08222497,0
+NUS.US,D,20060324,000000,12.6719,12.7468,12.5921,12.7391,228393.42862382,0
+NUS.US,D,20060327,000000,12.7818,12.7896,12.6086,12.6086,91825.838111847,0
+NUS.US,D,20060328,000000,12.629,12.7535,12.5356,12.629,321186.41708503,0
+NUS.US,D,20060329,000000,12.5863,12.9968,12.5726,12.8333,361645.36873511,0
+NUS.US,D,20060330,000000,12.8265,12.9297,12.5609,12.6369,301580.2958688,0
+NUS.US,D,20060331,000000,12.6222,12.7244,12.5678,12.6971,256147.8686177,0
+NUS.US,D,20060403,000000,12.6719,12.8032,12.5006,12.5201,266779.327931,0
+NUS.US,D,20060404,000000,12.5152,13.3228,12.4335,12.9608,1328519.2426009,0
+NUS.US,D,20060405,000000,12.9968,13.1934,12.8889,13.135,544880.79002629,0
+NUS.US,D,20060406,000000,13.2245,13.2664,13.0513,13.1573,292465.85453176,0
+NUS.US,D,20060407,000000,13.2381,13.2507,12.9676,13.0212,372415.57969259,0
+NUS.US,D,20060410,000000,13.0114,13.0114,12.7468,12.7575,308894.0492015,0
+NUS.US,D,20060411,000000,12.7157,12.7575,12.1649,12.2622,518919.84350707,0
+NUS.US,D,20060412,000000,12.2311,12.4335,12.2038,12.3702,336790.32420942,0
+NUS.US,D,20060413,000000,12.3702,12.5259,12.3488,12.4918,273685.04865085,0
+NUS.US,D,20060417,000000,12.449,12.449,12.2379,12.2885,388023.5979768,0
+NUS.US,D,20060418,000000,12.3849,12.4918,12.3254,12.4694,282795.37882807,0
+NUS.US,D,20060419,000000,12.4841,12.4841,12.2457,12.3099,279483.83958721,0
+NUS.US,D,20060420,000000,12.3099,12.3401,12.2165,12.2457,217483.43823221,0
+NUS.US,D,20060421,000000,12.2379,12.3002,12.1017,12.2379,392573.62411564,0
+NUS.US,D,20060424,000000,12.2243,12.2457,12.0959,12.1076,208927.08684172,0
+NUS.US,D,20060425,000000,12.1523,12.2107,11.9081,11.984,327809.49556676,0
+NUS.US,D,20060426,000000,12.0959,12.2457,12.0131,12.0209,282384.26284534,0
+NUS.US,D,20060427,000000,11.9334,12.129,11.621,11.9567,716938.9955371,0
+NUS.US,D,20060428,000000,11.9567,12.3576,11.875,11.9655,382363.55868461,0
+NUS.US,D,20060501,000000,12.0569,12.2038,11.7387,11.8039,498076.26318283,0
+NUS.US,D,20060502,000000,11.7815,12.1143,11.7271,12.0355,584101.25477841,0
+NUS.US,D,20060503,000000,11.5588,11.5588,10.2463,10.7542,4773746.2065163,0
+NUS.US,D,20060504,000000,10.6831,11.0762,10.5606,10.9429,1543792.932426,0
+NUS.US,D,20060505,000000,11.0849,11.3262,11.0052,11.2319,1054008.8786148,0
+NUS.US,D,20060508,000000,11.299,11.5588,11.2746,11.5208,545986.69201983,0
+NUS.US,D,20060509,000000,11.5208,11.6648,11.5208,11.6493,496828.52617525,0
+NUS.US,D,20060510,000000,11.6717,11.768,11.6444,11.6571,487715.11262817,0
+NUS.US,D,20060511,000000,11.6571,11.8613,11.5286,11.6571,696914.56380844,0
+NUS.US,D,20060512,000000,11.621,11.7271,11.5588,11.6297,800896.07373955,0
+NUS.US,D,20060515,000000,11.5588,11.8925,11.4625,11.8039,522238.57727762,0
+NUS.US,D,20060516,000000,11.7768,11.8477,11.6804,11.7387,451126.81795546,0
+NUS.US,D,20060517,000000,11.6133,11.732,11.552,11.6297,552338.43395296,0
+NUS.US,D,20060518,000000,11.6571,11.696,11.5744,11.6571,510503.2715507,0
+NUS.US,D,20060519,000000,11.6571,12.0209,11.621,11.875,522516.08056596,0
+NUS.US,D,20060522,000000,11.949,12.1649,11.8477,12.0355,952097.33765668,0
+NUS.US,D,20060523,000000,12.1367,12.5988,12.129,12.2535,973915.26285998,0
+NUS.US,D,20060524,000000,12.2038,12.3488,12.0083,12.3099,689594.64373599,0
+NUS.US,D,20060525,000000,12.3099,12.4179,12.1367,12.3401,509946.20939411,0
+NUS.US,D,20060526,000000,12.3401,12.7535,12.3401,12.7331,480674.75142397,0
+NUS.US,D,20060530,000000,12.5921,12.5921,12.3186,12.3702,464660.75610682,0
+NUS.US,D,20060531,000000,12.2943,12.4694,12.1883,12.4257,579126.75138742,0
+NUS.US,D,20060601,000000,12.4179,12.5678,12.2622,12.5152,351701.50090291,0
+NUS.US,D,20060602,000000,12.5259,12.5609,11.9995,12.0288,546819.20188484,0
+NUS.US,D,20060605,000000,11.984,12.0423,11.6571,11.6717,506770.33842754,0
+NUS.US,D,20060606,000000,11.6717,11.8925,11.5383,11.8613,1716404.0889335,0
+NUS.US,D,20060607,000000,11.9655,12.196,11.8613,11.9567,462173.50441132,0
+NUS.US,D,20060608,000000,11.875,11.8925,11.552,11.732,567809.75617291,0
+NUS.US,D,20060609,000000,11.9139,12.129,11.768,11.8039,374622.24472987,0
+NUS.US,D,20060612,000000,11.8536,11.8925,11.6297,11.6367,306275.24039154,0
+NUS.US,D,20060613,000000,11.5665,11.8108,11.4449,11.4625,450017.83259205,0
+NUS.US,D,20060614,000000,11.4304,11.552,11.152,11.2746,603016.70114366,0
+NUS.US,D,20060615,000000,11.3331,11.5909,11.3331,11.5832,368821.3982136,0
+NUS.US,D,20060616,000000,11.5832,11.8039,11.3127,11.3671,1379892.2958024,0
+NUS.US,D,20060619,000000,11.3613,11.4147,11.0626,11.1744,495722.62418171,0
+NUS.US,D,20060620,000000,11.1316,11.1463,10.8038,10.9293,509536.12120133,0
+NUS.US,D,20060621,000000,10.8768,11.0742,10.8183,10.9788,327533.02006837,0
+NUS.US,D,20060622,000000,10.9351,10.9351,10.6034,10.7395,486892.88066272,0
+NUS.US,D,20060623,000000,10.6831,10.7026,10.507,10.582,510364.51990652,0
+NUS.US,D,20060626,000000,10.6082,10.7629,10.5187,10.6442,550685.74770239,0
+NUS.US,D,20060627,000000,10.6354,10.6695,10.3543,10.4145,353776.60882572,0
+NUS.US,D,20060628,000000,10.4661,10.5012,10.2463,10.4661,341621.96479641,0
+NUS.US,D,20060629,000000,10.5352,10.8116,10.4496,10.7969,473496.66636556,0
+NUS.US,D,20060630,000000,10.8495,10.8563,10.651,10.7542,577198.61742843,0
+NUS.US,D,20060703,000000,10.7697,10.8359,10.616,10.7697,192902.81362499,0
+NUS.US,D,20060705,000000,10.7318,10.7911,10.616,10.7191,401549.3138085,0
+NUS.US,D,20060706,000000,10.7395,10.9644,10.7395,10.8709,446845.04499536,0
+NUS.US,D,20060707,000000,10.8262,10.8427,10.6286,10.6442,279904.20567955,0
+NUS.US,D,20060710,000000,10.7026,10.7697,10.616,10.651,238473.99252027,0
+NUS.US,D,20060711,000000,10.6607,10.6899,10.4661,10.6782,384704.86420624,0
+NUS.US,D,20060712,000000,10.6782,10.7911,10.2901,10.4145,457891.73145122,0
+NUS.US,D,20060713,000000,10.3543,10.401,10.109,10.2083,315523.29442297,0
+NUS.US,D,20060714,000000,10.1655,10.1733,9.89798,10.0292,375455.78238486,0
+NUS.US,D,20060717,000000,10.0292,10.0673,9.86197,9.97388,243440.27359162,0
+NUS.US,D,20060718,000000,10.0167,10.1374,9.70431,10.0167,310000.97898499,0
+NUS.US,D,20060719,000000,10.0352,10.4875,10.0352,10.3767,335273.30623316,0
+NUS.US,D,20060720,000000,10.4253,10.5012,10.0819,10.0896,309447.00019827,0
+NUS.US,D,20060721,000000,10.0896,10.0896,9.81329,10.0352,260562.22648221,0
+NUS.US,D,20060724,000000,10.0673,10.329,10.0673,10.2979,268159.64984301,0
+NUS.US,D,20060725,000000,10.2979,10.5439,10.183,10.329,281419.1680759,0
+NUS.US,D,20060726,000000,10.2599,10.3844,10.1518,10.254,339689.7196776,0
+NUS.US,D,20060727,000000,10.2599,10.4078,10.0673,10.2326,440631.02691645,0
+NUS.US,D,20060728,000000,10.2677,10.5012,10.1898,10.4758,211958.03942437,0
+NUS.US,D,20060731,000000,10.4925,10.575,10.2132,10.3543,400863.7779073,0
+NUS.US,D,20060801,000000,11.0052,13.3986,11.0052,12.1143,3026002.7462195,0
+NUS.US,D,20060802,000000,12.2243,12.2311,11.5832,11.5832,1869120.3152471,0
+NUS.US,D,20060803,000000,11.4897,12.0209,11.4897,11.9567,861650.79366688,0
+NUS.US,D,20060804,000000,12.0959,12.2243,11.8673,12.089,541985.50571794,0
+NUS.US,D,20060807,000000,12.0209,12.0638,11.7203,11.949,520583.83544715,0
+NUS.US,D,20060808,000000,11.9772,12.2165,11.7768,11.7972,593628.8676781,0
+NUS.US,D,20060809,000000,11.8477,11.9704,11.6648,11.7387,424751.67208364,0
+NUS.US,D,20060810,000000,11.6571,12.0355,11.6571,11.9003,416602.32551604,0
+NUS.US,D,20060811,000000,11.8039,11.984,11.696,11.9567,389122.30544064,0
+NUS.US,D,20060814,000000,12.0823,12.2622,12.0209,12.1523,324779.57077407,0
+NUS.US,D,20060815,000000,12.3002,12.4121,12.2457,12.3401,355844.52221884,0
+NUS.US,D,20060816,000000,12.449,12.6222,12.377,12.5863,313863.41364271,0
+NUS.US,D,20060817,000000,12.5434,12.6583,12.4335,12.5074,289014.53585677,0
+NUS.US,D,20060818,000000,12.5152,12.5201,12.3849,12.4841,239993.06607646,0
+NUS.US,D,20060821,000000,12.3916,12.4841,12.3401,12.4121,303236.06548923,0
+NUS.US,D,20060822,000000,12.3254,12.4559,12.3099,12.3576,294534.79571482,0
+NUS.US,D,20060823,000000,12.3849,12.4559,11.9995,12.0131,543638.1919685,0
+NUS.US,D,20060824,000000,12.0209,12.2758,11.9139,12.196,418122.42686217,0
+NUS.US,D,20060825,000000,12.129,12.2758,12.0959,12.2243,234191.19177023,0
+NUS.US,D,20060828,000000,12.1649,12.2943,12.1143,12.196,294954.1340172,0
+NUS.US,D,20060829,000000,12.196,12.3254,12.0423,12.3254,396442.22551308,0
+NUS.US,D,20060830,000000,12.3002,12.3916,12.1649,12.3488,292735.13550045,0
+NUS.US,D,20060831,000000,12.3984,12.5726,12.3099,12.5434,388156.18288123,0
+NUS.US,D,20060901,000000,12.5434,12.6583,12.3849,12.4918,306000.82047308,0
+NUS.US,D,20060905,000000,12.4627,12.705,12.4121,12.705,262771.97488937,0
+NUS.US,D,20060906,000000,12.5863,12.6583,12.3849,12.4627,325881.36160777,0
+NUS.US,D,20060907,000000,12.449,12.7896,12.449,12.7652,486476.62573021,0
+NUS.US,D,20060908,000000,12.8265,12.8421,12.7157,12.8032,297708.61110148,0
+NUS.US,D,20060911,000000,12.8265,12.956,12.5863,12.9374,432902.04644119,0
+NUS.US,D,20060912,000000,12.914,13.1573,12.8178,13.0853,413565.20619365,0
+NUS.US,D,20060913,000000,13.064,13.064,12.7117,12.9297,575815.21214655,0
+NUS.US,D,20060914,000000,12.8889,12.914,12.6145,12.7331,363987.70204669,0
+NUS.US,D,20060915,000000,12.8265,12.8538,12.6436,12.7575,825333.83554277,0
+NUS.US,D,20060918,000000,12.7575,12.9374,12.7535,12.8538,547782.24107438,0
+NUS.US,D,20060919,000000,12.8178,12.8421,12.5522,12.7391,511328.58688602,0
+NUS.US,D,20060920,000000,12.7818,12.914,12.6971,12.7974,464516.86551286,0
+NUS.US,D,20060921,000000,12.8178,12.9297,12.5522,12.5988,618485.96778369,0
+NUS.US,D,20060922,000000,12.5201,12.5863,12.3849,12.449,741794.04006279,0
+NUS.US,D,20060925,000000,12.449,12.7652,12.449,12.7157,433449.85848818,0
+NUS.US,D,20060926,000000,12.7157,12.7896,12.5356,12.6806,450156.58423622,0
+NUS.US,D,20060927,000000,12.6086,12.8091,12.5609,12.705,323535.94492631,0
+NUS.US,D,20060928,000000,12.6971,12.914,12.6222,12.8889,256008.08918357,0
+NUS.US,D,20060929,000000,12.8489,12.8889,12.6806,12.6874,256839.57125863,0
+NUS.US,D,20061002,000000,12.6222,12.9676,12.4781,12.6719,341481.15757233,0
+NUS.US,D,20061003,000000,12.5921,12.8762,12.4918,12.7331,235851.07255049,0
+NUS.US,D,20061004,000000,12.6719,12.9433,12.5434,12.8489,375589.39507923,0
+NUS.US,D,20061005,000000,12.8178,13.2177,12.7896,13.1934,325469.21783509,0
+NUS.US,D,20061006,000000,13.1233,13.1282,12.9297,12.991,193043.62084908,0
+NUS.US,D,20061009,000000,12.9608,13.1934,12.9043,13.0853,225770.50865403,0
+NUS.US,D,20061010,000000,13.0513,13.2585,13.0114,13.2585,194975.8659679,0
+NUS.US,D,20061011,000000,13.1506,13.2177,13.0299,13.1009,260562.22648221,0
+NUS.US,D,20061012,000000,13.1418,13.3986,13.1418,13.3004,300060.19452267,0
+NUS.US,D,20061013,000000,13.3549,13.4317,13.3052,13.3462,273958.44077937,0
+NUS.US,D,20061016,000000,13.3986,13.5008,13.3228,13.493,272444.50617297,0
+NUS.US,D,20061017,000000,13.3909,13.4113,13.2177,13.3052,203256.76964996,0
+NUS.US,D,20061018,000000,13.3616,13.5777,13.3228,13.4853,193180.31691333,0
+NUS.US,D,20061019,000000,13.4317,13.7947,13.4113,13.6886,240128.73435076,0
+NUS.US,D,20061020,000000,13.7537,13.8803,13.5651,13.5651,236126.52025891,0
+NUS.US,D,20061023,000000,13.4775,13.7304,13.4551,13.6886,157279.61372174,0
+NUS.US,D,20061024,000000,13.6117,13.6117,13.4162,13.5067,194557.55545548,0
+NUS.US,D,20061025,000000,13.4492,13.8132,13.4492,13.7304,293986.98366784,0
+NUS.US,D,20061026,000000,13.7607,13.8482,13.4317,13.7947,430824.88293847,0
+NUS.US,D,20061027,000000,13.7217,13.8199,13.5562,13.5922,269678.72339918,0
+NUS.US,D,20061030,000000,13.5222,13.8744,13.3616,13.8199,300198.94616685,0
+NUS.US,D,20061031,000000,13.8326,13.9114,13.5922,13.8482,223973.93180951,0
+NUS.US,D,20061101,000000,13.8132,14.0194,13.637,13.6672,413565.20619365,0
+NUS.US,D,20061102,000000,13.2303,13.7607,12.5921,13.3616,894242.01319753,0
+NUS.US,D,20061103,000000,13.3909,13.5008,13.1875,13.2741,308481.90542883,0
+NUS.US,D,20061106,000000,13.3462,13.5475,13.2664,13.5222,343143.0939325,0
+NUS.US,D,20061107,000000,13.493,13.7674,13.4619,13.6526,307516.81065937,0
+NUS.US,D,20061108,000000,13.5562,13.7674,13.5562,13.6886,334580.57580226,0
+NUS.US,D,20061109,000000,13.6886,13.6886,13.3909,13.4492,266646.74302657,0
+NUS.US,D,20061110,000000,13.4492,13.6672,13.4113,13.6206,243029.15760889,0
+NUS.US,D,20061113,000000,13.6206,13.6206,13.3549,13.4706,276447.74805477,0
+NUS.US,D,20061114,000000,13.4853,13.6759,13.3382,13.5407,438282.52686512,0
+NUS.US,D,20061115,000000,13.5777,13.8549,13.5777,13.7607,424197.69329692,0
+NUS.US,D,20061116,000000,13.7607,13.8656,13.637,13.8579,294399.12744053,0
+NUS.US,D,20061117,000000,13.8579,13.8744,13.6817,13.8656,226181.62463676,0
+NUS.US,D,20061120,000000,13.7607,13.8656,13.7304,13.7947,228114.89754552,0
+NUS.US,D,20061121,000000,13.7373,13.9454,13.7373,13.8549,198009.90192041,0
+NUS.US,D,20061122,000000,13.8579,13.9454,13.7947,13.9289,198427.18464289,0
+NUS.US,D,20061124,000000,13.8258,13.9192,13.7674,13.8656,54822.316296586,0
+NUS.US,D,20061127,000000,13.8044,13.8579,13.7149,13.746,425302.56750049,0
+NUS.US,D,20061128,000000,13.7373,13.9454,13.6448,13.9114,302956.50662098,0
+NUS.US,D,20061129,000000,13.9454,14.0652,13.8656,14.0438,192078.52607963,0
+NUS.US,D,20061130,000000,13.996,14.0038,13.8044,13.8871,629530.59865965,0
+NUS.US,D,20061201,000000,13.8656,13.8744,13.2381,13.3909,635469.16903013,0
+NUS.US,D,20061204,000000,13.3986,13.5562,13.3169,13.5358,419092.66058141,0
+NUS.US,D,20061205,000000,13.5972,13.6944,13.5475,13.5562,353223.65782895,0
+NUS.US,D,20061206,000000,13.0367,13.2245,12.7468,13.0513,956377.05503686,0
+NUS.US,D,20061207,000000,13.1233,13.3131,13.1233,13.2021,509255.53454312,0
+NUS.US,D,20061208,000000,13.1827,13.2245,13.0785,13.1827,383599.99000267,0
+NUS.US,D,20061211,000000,13.1009,13.2664,12.9676,13.0367,387328.81196599,0
+NUS.US,D,20061212,000000,13.1096,13.1875,13.0212,13.0708,321465.97595329,0
+NUS.US,D,20061213,000000,13.1506,13.2507,12.9968,13.0212,351429.13656436,0
+NUS.US,D,20061214,000000,13.0571,13.3004,13.0571,13.1573,489236.24176425,0
+NUS.US,D,20061215,000000,13.1573,13.3228,13.1096,13.1827,429313.00391199,0
+NUS.US,D,20061218,000000,13.2381,13.2664,12.9043,12.9501,276447.74805477,0
+NUS.US,D,20061219,000000,12.8665,13.0046,12.8665,12.956,253802.45193623,0
+NUS.US,D,20061220,000000,12.956,13.0367,12.881,12.9968,234602.30775295,0
+NUS.US,D,20061221,000000,12.991,13.2303,12.9608,12.9851,195250.28588636,0
+NUS.US,D,20061222,000000,13.0046,13.0708,12.956,13.0114,148856.87502563,0
+NUS.US,D,20061226,000000,12.9968,13.2021,12.9968,13.1506,143331.47621778,0
+NUS.US,D,20061227,000000,13.174,13.2907,13.0367,13.2099,269678.72339918,0
+NUS.US,D,20061228,000000,13.1506,13.3549,13.1506,13.2907,125383.1802019,0
+NUS.US,D,20061229,000000,13.2664,13.3986,13.1827,13.2021,194701.44604942,0
+NUS.US,D,20070103,000000,13.2829,13.6117,13.2585,13.423,396030.08174041,0
+NUS.US,D,20070104,000000,13.4113,13.4619,13.2021,13.4055,251868.15123752,0
+NUS.US,D,20070105,000000,13.0571,13.3228,13.0367,13.0513,269268.6352064,0
+NUS.US,D,20070108,000000,12.9297,13.1934,12.881,13.135,163223.32304201,0
+NUS.US,D,20070109,000000,13.1418,13.2829,12.9608,13.2741,198009.90192041,0
+NUS.US,D,20070110,000000,13.1827,13.2664,12.9851,13.0932,224387.10337216,0
+NUS.US,D,20070111,000000,13.135,13.2177,13.135,13.2021,276033.54870217,0
+NUS.US,D,20070112,000000,13.2099,13.2177,13.1506,13.2099,134357.84210482,0
+NUS.US,D,20070116,000000,13.1827,13.2741,13.0932,13.1418,329199.06758837,0
+NUS.US,D,20070117,000000,13.0853,13.2177,12.9968,12.9968,225215.50207734,0
+NUS.US,D,20070118,000000,12.9501,13.0114,12.8032,12.8091,342725.81121004,0
+NUS.US,D,20070119,000000,12.7818,13.0571,12.705,13.0367,150787.06456453,0
+NUS.US,D,20070122,000000,12.9968,12.9968,12.7896,12.8538,138780.42228901,0
+NUS.US,D,20070123,000000,12.8178,13.1096,12.7468,13.0513,195805.29246304,0
+NUS.US,D,20070124,000000,13.0426,13.1827,13.0212,13.0932,124278.30599832,0
+NUS.US,D,20070125,000000,13.0708,13.1573,12.7818,12.8665,168599.69230611,0
+NUS.US,D,20070126,000000,12.8665,13.0212,12.7896,12.9851,140294.35689539,0
+NUS.US,D,20070129,000000,12.9297,13.064,12.8596,13.064,265402.08938886,0
+NUS.US,D,20070130,000000,13.1096,13.2741,13.1096,13.243,157971.31636268,0
+NUS.US,D,20070131,000000,13.2099,13.3986,13.1418,13.3616,159352.66606464,0
+NUS.US,D,20070201,000000,13.3782,13.493,13.3131,13.4317,228256.73255957,0
+NUS.US,D,20070202,000000,13.4414,13.5562,13.3986,13.4706,124415.00206258,0
+NUS.US,D,20070205,000000,13.3986,13.3986,13.2507,13.2829,238195.46144198,0
+NUS.US,D,20070206,000000,13.2507,13.8656,13.2507,13.6759,312762.65059897,0
+NUS.US,D,20070207,000000,13.0367,13.3228,12.2243,12.6719,1403495.4921608,0
+NUS.US,D,20070208,000000,12.6719,12.7117,12.4257,12.5201,691256.58009617,0
+NUS.US,D,20070209,000000,12.5356,12.8032,12.5356,12.6222,488266.00804501,0
+NUS.US,D,20070212,000000,12.6222,12.6222,12.377,12.4627,427701.4292597,0
+NUS.US,D,20070213,000000,12.4841,12.6719,12.4841,12.6583,189504.94002776,0
+NUS.US,D,20070214,000000,12.6369,12.8091,12.629,12.664,396261.33448069,0
+NUS.US,D,20070215,000000,12.6145,12.8333,12.5863,12.7157,312628.01011463,0
+NUS.US,D,20070216,000000,12.7157,12.8421,12.6369,12.8333,213203.72085204,0
+NUS.US,D,20070220,000000,12.774,13.1573,12.7117,13.0853,309308.24855411,0
+NUS.US,D,20070221,000000,12.9968,13.0708,12.9608,13.0299,187794.69753962,0
+NUS.US,D,20070222,000000,12.991,13.0513,12.8762,13.0299,220247.1654261,0
+NUS.US,D,20070223,000000,12.9608,12.9608,12.7896,12.8489,503597.55083085,0
+NUS.US,D,20070226,000000,12.8596,12.9608,12.774,12.8538,524172.87797635,0
+NUS.US,D,20070227,000000,12.6874,12.8265,12.3984,12.4257,556483.5108488,0
+NUS.US,D,20070228,000000,12.3099,12.4694,12.0569,12.2885,415775.98239075,0
+NUS.US,D,20070301,000000,12.1076,12.5074,12.089,12.3002,388294.9345254,0
+NUS.US,D,20070302,000000,12.2379,12.3849,12.1143,12.1222,332511.6346192,0
+NUS.US,D,20070305,000000,12.1222,12.2885,12.0502,12.0502,378629.5977715,0
+NUS.US,D,20070306,000000,12.129,12.2818,12.1017,12.1523,799239.27632916,0
+NUS.US,D,20070307,000000,12.1445,12.1815,11.9567,12.0355,356950.42421237,0
+NUS.US,D,20070308,000000,12.129,12.3488,12.0823,12.0959,477360.12881324,0
+NUS.US,D,20070309,000000,12.1883,12.2943,12.1367,12.1649,347837.01066528,0
+NUS.US,D,20070312,000000,12.1523,12.2885,12.1017,12.2038,405968.81062282,0
+NUS.US,D,20070313,000000,12.129,12.2622,11.9655,12.0131,323535.94492631,0
+NUS.US,D,20070314,000000,11.984,12.0638,11.875,12.0288,257387.38330562,0
+NUS.US,D,20070315,000000,12.0288,12.129,11.9704,12.0288,300472.33829536,0
+NUS.US,D,20070316,000000,11.984,11.9937,11.7815,11.7894,736131.94519069,0
+NUS.US,D,20070319,000000,11.8925,12.0569,11.8673,11.9567,457610.11700305,0
+NUS.US,D,20070320,000000,11.9567,12.0355,11.9402,12.0131,300060.19452267,0
+NUS.US,D,20070321,000000,12.0131,12.2943,11.949,12.1222,514781.96114092,0
+NUS.US,D,20070322,000000,12.1883,12.1883,12.0423,12.0959,361919.78865358,0
+NUS.US,D,20070323,000000,12.0638,12.1445,12.0569,12.089,487310.16338517,0
+NUS.US,D,20070326,000000,12.089,12.089,11.9704,12.0131,262220.05168256,0
+NUS.US,D,20070327,000000,11.9704,11.9772,11.875,11.9402,712795.97422117,0
+NUS.US,D,20070328,000000,11.9139,11.9772,11.8536,11.9334,383599.99000267,0
+NUS.US,D,20070329,000000,11.2903,12.089,11.2903,11.9704,481365.42627495,0
+NUS.US,D,20070330,000000,11.984,12.1883,11.8342,11.9655,1221917.8960699,0
+NUS.US,D,20070402,000000,11.9995,11.9995,11.8837,11.949,326019.08546199,0
+NUS.US,D,20070403,000000,11.949,11.949,11.696,11.8253,421848.16545563,0
+NUS.US,D,20070404,000000,11.8342,11.9334,11.8039,11.875,209200.47897023,0
+NUS.US,D,20070405,000000,11.8925,11.9402,11.7446,11.8925,170675.82801889,0
+NUS.US,D,20070409,000000,11.9003,12.1222,11.8536,12.0959,272715.84272157,0
+NUS.US,D,20070410,000000,12.0735,12.1601,11.9275,11.9334,251309.03350101,0
+NUS.US,D,20070411,000000,11.9334,11.9334,11.3476,11.4449,1203828.79283,0
+NUS.US,D,20070412,000000,11.3914,11.621,11.3914,11.5665,829341.1885844,0
+NUS.US,D,20070413,000000,11.6133,11.9937,11.6133,11.9275,1065746.2399216,0
+NUS.US,D,20070416,000000,12.0209,12.3099,11.9704,12.3099,664600.84756613,0
+NUS.US,D,20070417,000000,12.2943,12.3099,12.129,12.2885,712795.97422117,0
+NUS.US,D,20070418,000000,12.2818,12.2818,12.0959,12.1601,406247.34170111,0
+NUS.US,D,20070419,000000,12.0823,12.1601,11.9402,12.0502,297296.4673288,0
+NUS.US,D,20070420,000000,12.196,12.2943,12.1076,12.2535,383739.76943678,0
+NUS.US,D,20070423,000000,12.2165,12.2818,12.1017,12.1815,268855.46364377,0
+NUS.US,D,20070424,000000,12.1815,12.2943,11.949,12.0083,603573.76330025,0
+NUS.US,D,20070425,000000,12.0959,12.1649,11.9003,11.984,713345.84184807,0
+NUS.US,D,20070426,000000,11.949,12.449,11.949,12.4335,806284.77648314,0
+NUS.US,D,20070427,000000,12.3916,12.7331,12.2885,12.6806,750796.45229453,0
+NUS.US,D,20070430,000000,12.5921,12.6719,12.4627,12.5522,713208.11799385,0
+NUS.US,D,20070501,000000,12.5201,12.5201,12.2818,12.449,593077.97226124,0
+NUS.US,D,20070502,000000,12.4257,12.7896,12.3099,12.7391,562424.13679919,0
+NUS.US,D,20070503,000000,12.5988,12.8889,12.4121,12.7535,717209.30429574,0
+NUS.US,D,20070504,000000,12.8538,13.0212,12.7535,13.0212,766513.41631417,0
+NUS.US,D,20070507,000000,12.9501,12.9676,12.8489,12.956,378908.12884979,0
+NUS.US,D,20070508,000000,12.8596,12.991,12.7818,12.9608,316218.08043378,0
+NUS.US,D,20070509,000000,12.881,12.9968,12.7974,12.9851,214724.84998812,0
+NUS.US,D,20070510,000000,12.8889,12.9968,12.6806,12.8538,399339.56540135,0
+NUS.US,D,20070511,000000,12.9676,13.1165,12.9501,13.0367,341900.49587471,0
+NUS.US,D,20070514,000000,13.0367,13.0853,12.8091,12.8596,347695.17565124,0
+NUS.US,D,20070515,000000,12.8538,12.956,12.7575,12.8489,400722.97068322,0
+NUS.US,D,20070516,000000,12.8596,12.8596,12.7535,12.7535,371033.20220067,0
+NUS.US,D,20070517,000000,12.6971,12.6971,12.4918,12.5863,226599.93514917,0
+NUS.US,D,20070518,000000,12.5863,12.6583,12.4413,12.5863,295640.69770836,0
+NUS.US,D,20070521,000000,12.5434,12.9968,12.4918,12.9676,505391.04430548,0
+NUS.US,D,20070522,000000,12.9043,13.0367,12.8976,12.9764,287767.82663914,0
+NUS.US,D,20070523,000000,13.0212,13.0367,12.7468,12.7652,385121.11913875,0
+NUS.US,D,20070524,000000,12.7331,12.8489,12.6222,12.774,465116.06705768,0
+NUS.US,D,20070525,000000,12.7896,12.8032,12.5259,12.6583,355705.77057467,0
+NUS.US,D,20070529,000000,12.7244,12.8538,12.6222,12.6719,280036.79058398,0
+NUS.US,D,20070530,000000,12.5434,12.5434,12.3849,12.4627,345626.23446817,0
+NUS.US,D,20070531,000000,12.5074,12.7575,12.5074,12.705,452502.00091768,0
+NUS.US,D,20070601,000000,12.6719,12.8265,12.6369,12.7468,671922.8232185,0
+NUS.US,D,20070604,000000,12.705,12.774,12.5434,12.629,533696.37971622,0
+NUS.US,D,20070605,000000,12.4918,12.5522,12.3634,12.4781,345905.79333643,0
+NUS.US,D,20070606,000000,12.3916,12.5006,12.2457,12.3333,335824.20165002,0
+NUS.US,D,20070607,000000,12.2535,12.2885,11.9937,12.1601,266226.37693424,0
+NUS.US,D,20070608,000000,12.0959,12.3099,12.0959,12.2758,170675.82801889,0
+NUS.US,D,20070611,000000,12.2243,12.3401,12.1222,12.2691,190281.94923512,0
+NUS.US,D,20070612,000000,12.196,12.3849,12.1143,12.1883,285492.29967475,0
+NUS.US,D,20070613,000000,12.196,12.4694,12.1815,12.4335,360404.82625724,0
+NUS.US,D,20070614,000000,12.4559,12.4559,12.1815,12.1883,255457.19376671,0
+NUS.US,D,20070615,000000,12.6719,12.881,12.4335,12.7468,812912.99391465,0
+NUS.US,D,20070618,000000,12.7468,12.7818,12.3488,12.5201,371454.59608296,0
+NUS.US,D,20070619,000000,12.5201,12.6523,12.3634,12.5609,316631.25199642,0
+NUS.US,D,20070620,000000,12.6086,12.664,12.2535,12.2622,185726.78414651,0
+NUS.US,D,20070621,000000,12.2107,12.2165,12.0355,12.1736,359576.42755204,0
+NUS.US,D,20070622,000000,12.1143,12.1883,11.9402,12.0209,820501.16716583,0
+NUS.US,D,20070625,000000,11.9704,12.0959,11.7514,11.8409,512021.31731692,0
+NUS.US,D,20070626,000000,11.9139,11.9334,11.7057,11.7514,655352.7935347,0
+NUS.US,D,20070627,000000,11.6571,11.875,11.5744,11.8409,494075.07688094,0
+NUS.US,D,20070628,000000,12.129,12.129,11.8477,12.0502,366613.70538636,0
+NUS.US,D,20070629,000000,12.0735,12.2038,11.9402,11.949,475420.68916474,0
+NUS.US,D,20070702,000000,12.0355,12.1883,11.9207,12.1649,315252.98566433,0
+NUS.US,D,20070703,000000,12.196,12.3099,12.1445,12.3002,244821.62329358,0
+NUS.US,D,20070705,000000,12.2818,12.2943,12.1649,12.2885,268159.64984301,0
+NUS.US,D,20070706,000000,12.2691,12.449,12.1815,12.3186,268991.13191806,0
+NUS.US,D,20070709,000000,12.2943,12.3186,12.0638,12.1523,294815.38237304,0
+NUS.US,D,20070710,000000,12.0131,12.2107,11.9655,12.0209,518020.52729486,0
+NUS.US,D,20070711,000000,11.949,12.1222,11.9402,12.1222,328504.28157757,0
+NUS.US,D,20070712,000000,12.2379,12.3984,12.196,12.3576,460238.17592264,0
+NUS.US,D,20070713,000000,12.3099,12.3916,12.3002,12.3254,268715.68420963,0
+NUS.US,D,20070716,000000,12.2457,12.3702,12.2038,12.3333,260839.72977056,0
+NUS.US,D,20070717,000000,12.3099,12.5609,12.3099,12.4627,317600.4579257,0
+NUS.US,D,20070718,000000,12.3254,12.4918,12.2758,12.4559,350047.78686239,0
+NUS.US,D,20070719,000000,12.5522,12.5784,12.4781,12.5259,120961.62780768,0
+NUS.US,D,20070720,000000,12.5006,12.5434,12.2379,12.3186,489099.5457,0
+NUS.US,D,20070723,000000,12.3186,12.5152,12.3002,12.3488,324362.28805159,0
+NUS.US,D,20070724,000000,12.1601,12.3099,11.9334,11.9704,391747.28099035,0
+NUS.US,D,20070725,000000,12.0355,12.1143,11.875,11.9655,313863.41364271,0
+NUS.US,D,20070726,000000,11.732,11.9003,11.5208,11.6133,334994.77515486,0
+NUS.US,D,20070727,000000,11.5588,11.7446,11.4449,11.4692,375731.23009328,0
+NUS.US,D,20070730,000000,11.4575,11.5286,11.0626,11.4625,444360.87666973,0
+NUS.US,D,20070731,000000,11.5588,11.6297,11.2163,11.2406,392028.89543852,0
+NUS.US,D,20070801,000000,11.2903,11.5588,11.1617,11.5588,404589.51650076,0
+NUS.US,D,20070802,000000,11.152,11.621,11.1463,11.1463,874634.86419134,0
+NUS.US,D,20070803,000000,11.152,11.4235,10.1374,10.2326,1243596.0418391,0
+NUS.US,D,20070806,000000,10.2599,10.6228,10.0292,10.616,645549.73292659,0
+NUS.US,D,20070807,000000,10.6286,10.6695,10.0292,10.329,843702.497651,0
+NUS.US,D,20070808,000000,10.6899,11.1171,10.0673,10.4419,1317469.4727752,0
+NUS.US,D,20070809,000000,10.2735,10.8826,10.1986,10.7191,857784.24784934,0
+NUS.US,D,20070810,000000,10.6695,11.1073,10.6228,10.8563,714590.49548577,0
+NUS.US,D,20070813,000000,11.3068,11.3749,11.0052,11.0626,538667.79973734,0
+NUS.US,D,20070814,000000,11.0626,11.1968,10.5439,10.724,276722.16797324,0
+NUS.US,D,20070815,000000,10.6442,11.045,10.6442,10.6442,526658.07409194,0
+NUS.US,D,20070816,000000,10.6607,11.1171,10.5138,10.9644,539501.33739231,0
+NUS.US,D,20070817,000000,11.045,11.4575,10.7542,10.7629,606606.77146281,0
+NUS.US,D,20070820,000000,10.7191,10.9293,10.5653,10.6695,405968.81062282,0
+NUS.US,D,20070821,000000,10.6354,10.6782,10.5352,10.5897,362888.99458285,0
+NUS.US,D,20070822,000000,10.724,10.7318,10.4253,10.5518,558142.3638391,0
+NUS.US,D,20070823,000000,10.6228,10.6967,10.4661,10.6286,449744.44046354,0
+NUS.US,D,20070824,000000,10.616,10.7697,10.5285,10.6782,590865.14048422,0
+NUS.US,D,20070827,000000,10.6607,10.8563,10.6442,10.6831,642919.6184271,0
+NUS.US,D,20070828,000000,10.5897,10.6831,10.4145,10.4253,1205348.8941761,0
+NUS.US,D,20070829,000000,10.507,10.6831,10.3931,10.6831,612824.90070155,0
+NUS.US,D,20070830,000000,10.5352,10.7395,10.5285,10.6442,436905.28832299,0
+NUS.US,D,20070831,000000,10.8427,11.3068,10.7775,11.2689,710311.80589555,0
+NUS.US,D,20070904,000000,11.2825,11.6571,11.1744,11.4575,545437.85218289,0
+NUS.US,D,20070905,000000,11.3671,11.6133,11.2017,11.5062,651348.52386295,0
+NUS.US,D,20070906,000000,11.5141,11.6367,11.3837,11.5909,407766.41525728,0
+NUS.US,D,20070907,000000,11.4751,11.6036,11.2689,11.3204,381807.52431798,0
+NUS.US,D,20070910,000000,11.4371,11.6444,11.1891,11.5958,637812.53013168,0
+NUS.US,D,20070911,000000,11.6036,11.7203,11.5062,11.6891,373381.702252,0
+NUS.US,D,20070912,000000,11.6648,11.7203,11.5383,11.5588,370896.50613642,0
+NUS.US,D,20070913,000000,11.5909,11.6717,11.5208,11.552,303512.54098762,0
+NUS.US,D,20070914,000000,11.4575,11.5442,11.3262,11.4625,359432.53695809,0
+NUS.US,D,20070917,000000,11.4625,11.5383,11.3671,11.4575,704235.51167084,0
+NUS.US,D,20070918,000000,11.4147,11.8342,11.2903,11.8253,425163.81585632,0
+NUS.US,D,20070919,000000,11.9704,12.1143,11.9081,12.0288,305717.15044499,0
+NUS.US,D,20070920,000000,12.129,12.129,11.8039,12.0131,390227.17964422,0
+NUS.US,D,20070921,000000,11.949,12.2535,11.949,12.1143,794543.30401648,0
+NUS.US,D,20070924,000000,12.0638,12.1601,11.732,11.8253,1168890.1010379,0
+NUS.US,D,20070925,000000,11.7972,11.8205,11.552,11.6133,884017.55870712,0
+NUS.US,D,20070926,000000,11.621,11.8108,11.6036,11.732,435517.77188129,0
+NUS.US,D,20070927,000000,11.8039,11.8409,11.6891,11.732,318702.2487594,0
+NUS.US,D,20070928,000000,11.768,11.8342,11.6493,11.7057,350184.48292665,0
+NUS.US,D,20071001,000000,11.696,12.2038,11.696,12.0959,320770.16215253,0
+NUS.US,D,20071002,000000,12.1222,12.3576,11.9704,12.3401,294258.32021644,0
+NUS.US,D,20071003,000000,12.2535,12.3186,12.1143,12.2165,225907.20471829,0
+NUS.US,D,20071004,000000,12.1649,12.2535,12.089,12.1222,251309.03350101,0
+NUS.US,D,20071005,000000,12.196,12.5726,12.1815,12.5609,327261.68351978,0
+NUS.US,D,20071008,000000,12.4841,12.4841,12.2622,12.2943,164462.83772993,0
+NUS.US,D,20071009,000000,12.3002,12.3002,12.1601,12.2243,157831.53692854,0
+NUS.US,D,20071010,000000,12.2457,12.3702,12.1076,12.3576,290391.7743989,0
+NUS.US,D,20071011,000000,12.3099,12.3099,12.0209,12.1143,284321.64691394,0
+NUS.US,D,20071012,000000,11.984,12.2038,11.9655,12.1736,265402.08938886,0
+NUS.US,D,20071015,000000,12.2038,12.2165,12.1143,12.2165,209613.65053287,0
+NUS.US,D,20071016,000000,12.1445,12.2943,12.129,12.2165,168878.22338442,0
+NUS.US,D,20071017,000000,12.3099,12.3099,12.1076,12.2311,247036.51065051,0
+NUS.US,D,20071018,000000,12.1649,12.2379,12.1445,12.2038,258768.73300757,0
+NUS.US,D,20071019,000000,12.1736,12.1736,11.8205,11.8409,366065.89333938,0
+NUS.US,D,20071022,000000,11.6804,12.2379,11.6804,12.089,311660.85976526,0
+NUS.US,D,20071023,000000,12.2107,12.2943,12.0735,12.1601,265952.98480572,0
+NUS.US,D,20071024,000000,12.129,12.3099,11.949,12.1143,381390.2415955,0
+NUS.US,D,20071025,000000,12.1076,12.3099,12.0209,12.1143,230877.59694945,0
+NUS.US,D,20071026,000000,12.2622,12.3099,12.1076,12.2379,385813.84956966,0
+NUS.US,D,20071029,000000,12.2457,12.3333,12.1815,12.3099,336510.76534117,0
+NUS.US,D,20071030,000000,12.2311,12.3099,12.1445,12.2243,388431.63058966,0
+NUS.US,D,20071031,000000,12.2311,12.5988,12.1076,12.5074,453887.46177947,0
+NUS.US,D,20071101,000000,12.5006,12.5006,12.1076,12.2691,523206.75541695,0
+NUS.US,D,20071102,000000,12.3099,12.3576,12.0288,12.2818,445461.63971349,0
+NUS.US,D,20071105,000000,12.2379,12.2379,10.073,11.299,2130242.6872557,0
+NUS.US,D,20071106,000000,11.3749,12.5074,11.2825,12.3576,1036883.8423543,0
+NUS.US,D,20071107,000000,12.2535,12.3488,12.0502,12.1649,761953.11227578,0
+NUS.US,D,20071108,000000,12.2243,12.4694,11.949,12.3984,600118.33346544,0
+NUS.US,D,20071109,000000,12.2535,12.8265,12.1736,12.5522,609920.36628359,0
+NUS.US,D,20071112,000000,12.5152,12.8596,12.2457,12.664,390228.20743417,0
+NUS.US,D,20071113,000000,12.7575,13.064,12.6583,13.0571,358058.38178582,0
+NUS.US,D,20071114,000000,13.064,13.1233,12.8889,13.0426,256147.8686177,0
+NUS.US,D,20071115,000000,13.0299,13.1875,12.7896,12.991,505667.51980387,0
+NUS.US,D,20071116,000000,13.0426,13.1418,12.7535,13.064,323438.30488041,0
+NUS.US,D,20071119,000000,12.8889,12.9501,12.6145,12.6523,333063.55782601,0
+NUS.US,D,20071120,000000,12.5921,12.774,12.5259,12.6719,398653.0017102,0
+NUS.US,D,20071121,000000,12.6222,13.0785,12.6222,12.6719,596390.53929205,0
+NUS.US,D,20071123,000000,12.7535,12.8976,12.6874,12.7896,185726.78414651,0
+NUS.US,D,20071126,000000,12.7535,12.8178,12.4413,12.4694,350874.12998767,0
+NUS.US,D,20071127,000000,12.4627,12.629,12.4053,12.4413,450849.31466712,0
+NUS.US,D,20071128,000000,12.5609,12.7391,12.449,12.6369,475844.13862693,0
+NUS.US,D,20071129,000000,12.5522,12.8333,12.5522,12.7575,327674.85508242,0
+NUS.US,D,20071130,000000,12.9501,13.0932,12.7157,12.8091,473771.08628404,0
+NUS.US,D,20071203,000000,12.9501,12.9501,12.4413,12.449,355705.77057467,0
+NUS.US,D,20071204,000000,12.4335,12.7157,12.2758,12.3488,472112.23329373,0
+NUS.US,D,20071205,000000,12.5678,12.5678,12.2457,12.3254,298262.58988821,0
+NUS.US,D,20071206,000000,12.2758,12.6719,12.2758,12.5609,418538.68179468,0
+NUS.US,D,20071207,000000,12.5726,12.5726,12.2622,12.2622,465114.01147777,0
+NUS.US,D,20071210,000000,12.2379,12.5921,12.2379,12.3099,301716.99193307,0
+NUS.US,D,20071211,000000,12.3254,12.5434,12.0209,12.0638,426267.66226993,0
+NUS.US,D,20071212,000000,12.3702,12.4841,12.0131,12.0959,542953.68385726,0
+NUS.US,D,20071213,000000,12.0131,12.3849,11.9995,12.3002,968253.16798788,0
+NUS.US,D,20071214,000000,12.129,12.3702,11.949,12.1222,752150.05166767,0
+NUS.US,D,20071217,000000,11.9995,12.1649,11.9995,12.0288,324225.59198735,0
+NUS.US,D,20071218,000000,12.196,12.2535,11.8108,12.0638,452227.58099921,0
+NUS.US,D,20071219,000000,12.0355,12.0959,11.875,11.9207,406247.34170111,0
+NUS.US,D,20071220,000000,12.0209,12.0569,11.8108,11.949,461344.07791617,0
+NUS.US,D,20071221,000000,12.129,12.129,11.8837,12.0209,642919.6184271,0
+NUS.US,D,20071224,000000,11.9655,12.2691,11.9567,12.1736,192765.08977078,0
+NUS.US,D,20071226,000000,12.0131,12.2758,12.0131,12.1601,300955.39957505,0
+NUS.US,D,20071227,000000,11.9937,12.196,11.9567,12.0209,323066.24491605,0
+NUS.US,D,20071228,000000,12.0959,12.2535,11.8673,11.9207,223973.93180951,0
+NUS.US,D,20071231,000000,11.9081,12.0569,11.6571,11.9003,314796.64692351,0
+NUS.US,D,20080102,000000,11.949,12.1222,11.8409,12.0083,525555.25546827,0
+NUS.US,D,20080103,000000,12.0735,12.1523,11.8613,11.9334,462173.50441132,0
+NUS.US,D,20080104,000000,11.7972,11.9937,11.732,11.8673,370030.07920282,0
+NUS.US,D,20080107,000000,11.949,12.0209,11.7815,11.8477,479569.87722039,0
+NUS.US,D,20080108,000000,11.875,12.1523,11.7768,11.7894,548200.55158681,0
+NUS.US,D,20080109,000000,11.7514,11.9567,11.5383,11.8613,470594.18752751,0
+NUS.US,D,20080110,000000,11.7387,12.0083,11.7387,11.8039,394855.31781976,0
+NUS.US,D,20080111,000000,11.8409,11.8673,11.5208,11.5208,232949.62150239,0
+NUS.US,D,20080114,000000,11.6036,11.6444,11.4751,11.5208,262363.94227651,0
+NUS.US,D,20080115,000000,11.408,11.4897,11.2319,11.3544,258215.7820108,0
+NUS.US,D,20080116,000000,11.3476,11.5909,11.2542,11.3914,339831.55469164,0
+NUS.US,D,20080117,000000,11.408,11.4304,11.2455,11.2542,246539.06031141,0
+NUS.US,D,20080118,000000,11.1677,11.3544,10.7969,10.9224,602845.06022087,0
+NUS.US,D,20080122,000000,10.5518,10.9788,10.507,10.8495,553311.75104206,0
+NUS.US,D,20080123,000000,10.6354,11.5832,10.5439,11.5383,661426.00438953,0
+NUS.US,D,20080124,000000,11.5744,11.696,11.0675,11.1677,407901.05574163,0
+NUS.US,D,20080125,000000,11.3476,11.5442,11.2406,11.3671,355975.05154335,0
+NUS.US,D,20080128,000000,11.3671,11.7135,11.2903,11.7057,327533.02006837,0
+NUS.US,D,20080129,000000,11.7768,11.949,11.7271,11.8613,317939.62861145,0
+NUS.US,D,20080130,000000,11.7894,12.1445,11.6444,11.6717,305030.58675384,0
+NUS.US,D,20080131,000000,11.4751,12.0735,11.3262,11.9003,324082.72918335,0
+NUS.US,D,20080201,000000,12.0083,12.1523,11.8673,12.0131,253253.6120993,0
+NUS.US,D,20080204,000000,11.9704,12.1523,11.8613,11.9937,358058.38178582,0
+NUS.US,D,20080205,000000,11.7514,12.377,11.7387,12.3488,520583.83544715,0
+NUS.US,D,20080206,000000,12.5259,12.5259,11.7387,11.949,402652.13243217,0
+NUS.US,D,20080207,000000,11.9275,12.2311,11.6571,11.9003,396718.70101147,0
+NUS.US,D,20080208,000000,11.9003,11.949,11.768,11.8253,297851.47390547,0
+NUS.US,D,20080211,000000,11.9081,11.9081,11.6493,11.7972,276325.44104991,0
+NUS.US,D,20080212,000000,11.8837,11.9402,11.732,11.8837,381114.79388708,0
+NUS.US,D,20080213,000000,12.0355,12.0423,11.9275,12.0131,603448.37292552,0
+NUS.US,D,20080214,000000,12.0083,12.0209,11.8536,11.9081,412734.75190854,0
+NUS.US,D,20080215,000000,11.8477,11.9139,11.7768,11.8108,491170.54246299,0
+NUS.US,D,20080219,000000,11.8253,11.8253,11.4575,11.6036,671368.84443177,0
+NUS.US,D,20080220,000000,11.4984,11.696,11.4692,11.5588,423023.95716623,0
+NUS.US,D,20080221,000000,11.6571,11.6571,11.5141,11.5958,1003053.1081357,0
+NUS.US,D,20080222,000000,11.5909,11.7768,11.5744,11.6891,1426836.60208,0
+NUS.US,D,20080225,000000,11.6648,11.8253,11.6297,11.7768,1143897.3326579,0
+NUS.US,D,20080226,000000,11.768,12.0355,11.6571,11.9275,981372.90678664,0
+NUS.US,D,20080227,000000,11.7972,12.2535,11.7514,12.1367,562201.10637856,0
+NUS.US,D,20080228,000000,12.0569,12.3186,12.0569,12.2311,541228.02451976,0
+NUS.US,D,20080229,000000,12.0823,12.1649,11.9334,11.9937,371865.71206569,0
+NUS.US,D,20080303,000000,11.9567,12.4053,11.9567,12.3984,793574.0980872,0
+NUS.US,D,20080304,000000,12.3099,12.6719,12.2243,12.6086,735163.76705136,0
+NUS.US,D,20080305,000000,12.5678,12.5863,12.3634,12.5006,394094.75325172,0
+NUS.US,D,20080306,000000,12.4121,12.5678,12.2311,12.2379,382775.70245729,0
+NUS.US,D,20080307,000000,12.089,12.3849,12.0638,12.3099,400722.97068322,0
+NUS.US,D,20080310,000000,12.3984,12.5784,12.3916,12.4121,430130.09692766,0
+NUS.US,D,20080311,000000,12.7157,12.8596,12.4413,12.8596,570786.23588785,0
+NUS.US,D,20080312,000000,12.881,13.0367,12.774,12.881,590729.47220991,0
+NUS.US,D,20080313,000000,12.7117,13.2021,12.6806,13.2021,527220.27519831,0
+NUS.US,D,20080314,000000,13.2664,13.4706,12.9968,13.2907,937014.5200404,0
+NUS.US,D,20080317,000000,12.9608,14.4777,12.9608,14.1575,1217328.8139127,0
+NUS.US,D,20080318,000000,14.4456,14.4543,13.8803,14.2441,1088664.9281687,0
+NUS.US,D,20080319,000000,14.2441,14.3725,13.6604,13.6672,748558.95355855,0
+NUS.US,D,20080320,000000,13.7674,13.8044,13.4414,13.7537,1520177.4025882,0
+NUS.US,D,20080324,000000,13.7821,14.0194,13.5067,13.6039,889420.6505101,0
+NUS.US,D,20080325,000000,13.6672,13.6886,13.5358,13.5651,433449.85848818,0
+NUS.US,D,20080326,000000,13.4492,13.637,13.3382,13.6206,494931.22591496,0
+NUS.US,D,20080327,000000,13.6886,13.6944,13.3285,13.3704,311795.5002496,0
+NUS.US,D,20080328,000000,13.3704,13.3704,12.914,13.0367,807383.48394698,0
+NUS.US,D,20080331,000000,13.0785,13.1573,12.922,13.0513,709618.04767469,0
+NUS.US,D,20080401,000000,13.0426,13.3549,12.9608,13.3169,740889.58490078,0
+NUS.US,D,20080402,000000,13.3004,13.3549,13.0571,13.2177,758682.6846332,0
+NUS.US,D,20080403,000000,13.1009,13.2303,13.0046,13.1506,664329.51101754,0
+NUS.US,D,20080404,000000,13.1875,13.7071,13.0932,13.5651,464999.92679257,0
+NUS.US,D,20080407,000000,13.6039,13.7149,13.4317,13.493,280172.45885828,0
+NUS.US,D,20080408,000000,13.423,13.5972,13.3462,13.3782,465211.65152366,0
+NUS.US,D,20080409,000000,13.4162,13.4162,13.174,13.2245,290253.02275474,0
+NUS.US,D,20080410,000000,13.1934,13.5777,13.1009,13.5134,443253.94688624,0
+NUS.US,D,20080411,000000,13.4055,13.4775,13.1573,13.2021,397269.59642832,0
+NUS.US,D,20080414,000000,13.174,13.4853,13.174,13.3052,241414.49958672,0
+NUS.US,D,20080415,000000,13.384,13.5008,13.2099,13.3616,158682.5470128,0
+NUS.US,D,20080416,000000,13.4619,13.7607,13.4619,13.7537,415617.70273741,0
+NUS.US,D,20080417,000000,13.6759,13.7149,13.4317,13.4706,368009.44414772,0
+NUS.US,D,20080418,000000,13.6117,13.8482,13.5358,13.7868,367454.43757103,0
+NUS.US,D,20080421,000000,13.6944,13.8044,13.5922,13.746,282611.4044258,0
+NUS.US,D,20080422,000000,13.7071,13.7373,13.1096,13.3228,386212.63207289,0
+NUS.US,D,20080423,000000,13.3549,13.5134,13.1934,13.4414,225123.00098124,0
+NUS.US,D,20080424,000000,13.4414,13.7607,13.2099,13.6672,226739.7145833,0
+NUS.US,D,20080425,000000,13.7537,13.7537,13.3228,13.3986,298868.98596271,0
+NUS.US,D,20080428,000000,13.3549,13.3986,13.0932,13.1827,636330.45701394,0
+NUS.US,D,20080429,000000,13.2303,13.2829,12.9374,13.1282,537517.70277566,0
+NUS.US,D,20080430,000000,13.1934,13.2303,12.914,12.9851,487723.33494782,0
+NUS.US,D,20080501,000000,12.8889,13.174,12.2691,12.9501,999405.48157899,0
+NUS.US,D,20080502,000000,13.0367,13.0932,12.7974,12.9676,591497.23130766,0
+NUS.US,D,20080505,000000,13.0114,13.1573,12.8762,12.881,657608.79248992,0
+NUS.US,D,20080506,000000,12.8333,12.8489,12.5201,12.5988,360623.74551803,0
+NUS.US,D,20080507,000000,12.5921,12.7244,12.3916,12.4179,367430.79840202,0
+NUS.US,D,20080508,000000,12.4627,12.5006,12.196,12.3186,582910.04621845,0
+NUS.US,D,20080509,000000,12.1815,12.3002,12.1076,12.196,330003.82712456,0
+NUS.US,D,20080512,000000,12.2622,12.4781,12.2311,12.4121,736520.44979437,0
+NUS.US,D,20080513,000000,12.4413,12.4559,12.3099,12.4335,257231.15923218,0
+NUS.US,D,20080514,000000,12.4053,12.5609,12.2691,12.2943,392290.98187751,0
+NUS.US,D,20080515,000000,12.2535,12.3254,12.1736,12.1883,458823.93694206,0
+NUS.US,D,20080516,000000,12.2038,12.2885,11.949,12.1523,471180.02780291,0
+NUS.US,D,20080519,000000,12.1222,12.196,11.949,12.0209,491441.87901158,0
+NUS.US,D,20080520,000000,11.9275,12.1143,11.9275,12.0959,225068.52811352,0
+NUS.US,D,20080521,000000,12.1017,12.2691,11.8409,11.9402,467545.7625156,0
+NUS.US,D,20080522,000000,11.9655,12.2622,11.9567,12.2243,483780.73267347,0
+NUS.US,D,20080523,000000,12.1143,12.2038,11.9772,12.0209,360805.66434039,0
+NUS.US,D,20080527,000000,12.0209,12.4841,12.0209,12.4694,603295.23222195,0
+NUS.US,D,20080528,000000,12.5074,12.5074,12.2943,12.4335,452053.88449651,0
+NUS.US,D,20080529,000000,12.4179,12.705,12.3576,12.5921,344090.71627268,0
+NUS.US,D,20080530,000000,12.5863,12.7331,12.3401,12.4121,513719.22632558,0
+NUS.US,D,20080602,000000,12.4179,12.4413,11.8409,12.3702,729468.78290064,0
+NUS.US,D,20080603,000000,12.2457,12.3401,12.0131,12.2943,705290.02416654,0
+NUS.US,D,20080604,000000,12.2758,12.7535,12.1601,12.5074,652101.89390129,0
+NUS.US,D,20080605,000000,12.5152,13.1233,12.5152,12.8421,573792.52151154,0
+NUS.US,D,20080606,000000,12.7468,12.7468,12.3401,12.3401,344082.49395303,0
+NUS.US,D,20080609,000000,12.3254,12.3916,12.0423,12.1445,318726.91571837,0
+NUS.US,D,20080610,000000,12.0355,12.3186,11.949,12.2107,414521.05085349,0
+NUS.US,D,20080611,000000,12.1815,12.2311,11.949,11.9567,339942.55600698,0
+NUS.US,D,20080612,000000,12.0638,12.1736,11.9207,11.949,228884.71222318,0
+NUS.US,D,20080613,000000,12.0423,12.1815,11.8536,11.9995,281302.00002081,0
+NUS.US,D,20080616,000000,11.9772,11.9995,11.8342,11.9655,162466.86963379,0
+NUS.US,D,20080617,000000,11.9207,11.9995,11.7601,11.7768,179031.7603678,0
+NUS.US,D,20080618,000000,11.7601,11.7972,11.4819,11.5832,441586.87157629,0
+NUS.US,D,20080619,000000,11.5832,11.5909,11.4304,11.4819,443495.47752611,0
+NUS.US,D,20080620,000000,11.3613,11.6036,11.1463,11.3389,843474.32828059,0
+NUS.US,D,20080623,000000,11.3613,11.5062,11.2406,11.2903,205964.99618617,0
+NUS.US,D,20080624,000000,11.2621,11.3476,11.1677,11.2017,491833.46698513,0
+NUS.US,D,20080625,000000,11.1823,11.4235,11.1823,11.408,754927.14013099,0
+NUS.US,D,20080626,000000,11.2621,11.3204,11.1617,11.1677,374045.6545641,0
+NUS.US,D,20080627,000000,11.1677,11.2689,10.906,11.0052,627514.07476438,0
+NUS.US,D,20080630,000000,10.9721,11.1239,10.7969,10.8038,353856.77644236,0
+NUS.US,D,20080701,000000,10.7318,10.9507,10.6607,10.9351,432785.90617607,0
+NUS.US,D,20080702,000000,10.906,10.9585,10.5138,10.575,277810.59753751,0
+NUS.US,D,20080703,000000,10.582,10.7318,10.507,10.6034,97807.575660517,0
+NUS.US,D,20080707,000000,10.6695,10.8631,10.5653,10.8116,329337.81923254,0
+NUS.US,D,20080708,000000,10.8495,11.0762,10.8262,11.045,404195.87294731,0
+NUS.US,D,20080709,000000,11.0197,11.1677,10.8826,11.0927,397224.37367022,0
+NUS.US,D,20080710,000000,11.0996,11.2825,10.9788,11.1073,493756.46199433,0
+NUS.US,D,20080711,000000,10.9848,11.3389,10.9293,11.1891,611514.46850661,0
+NUS.US,D,20080714,000000,11.2542,11.2746,10.8116,10.9992,822457.05145364,0
+NUS.US,D,20080715,000000,10.8427,11.0762,10.6354,10.906,572348.4766222,0
+NUS.US,D,20080716,000000,10.9721,11.3331,10.906,11.1073,393077.24119447,0
+NUS.US,D,20080717,000000,11.0996,11.5832,10.8884,11.4528,559936.8851037,0
+NUS.US,D,20080718,000000,11.4528,11.5665,11.2319,11.4449,350402.3743975,0
+NUS.US,D,20080721,000000,11.5062,11.5383,11.408,11.4897,211603.45188927,0
+NUS.US,D,20080722,000000,11.5141,11.9003,11.4449,11.8925,495442.03752351,0
+NUS.US,D,20080723,000000,11.9003,12.196,11.8536,11.9139,393718.58212752,0
+NUS.US,D,20080724,000000,11.8409,11.9995,11.7446,11.8673,310615.59737917,0
+NUS.US,D,20080725,000000,11.949,12.2311,11.949,12.129,328560.81002519,0
+NUS.US,D,20080728,000000,12.0638,12.1143,11.8039,12.0959,347861.67762424,0
+NUS.US,D,20080729,000000,12.1601,12.1883,12.0083,12.0959,490197.22537388,0
+NUS.US,D,20080730,000000,12.2107,12.5074,12.1222,12.4627,650102.84243528,0
+NUS.US,D,20080731,000000,11.949,12.0131,10.9429,11.7057,1043717.6177771,0
+NUS.US,D,20080801,000000,11.7446,11.949,11.6367,11.7387,744462.18279068,0
+NUS.US,D,20080804,000000,11.7446,12.0423,11.5208,11.9207,545509.79747987,0
+NUS.US,D,20080805,000000,12.3576,12.3576,11.9081,12.0959,334456.21321749,0
+NUS.US,D,20080806,000000,12.0959,12.1736,11.9139,12.1017,243641.72042315,0
+NUS.US,D,20080807,000000,11.949,12.129,11.6717,11.9772,431177.41489365,0
+NUS.US,D,20080808,000000,12.0288,12.5259,11.9772,12.2885,335401.77997776,0
+NUS.US,D,20080811,000000,12.2691,12.3916,12.2107,12.3333,533577.15608122,0
+NUS.US,D,20080812,000000,12.377,12.5356,12.2758,12.4053,629846.13017639,0
+NUS.US,D,20080813,000000,12.4179,12.7331,12.0355,12.5784,550846.08293566,0
+NUS.US,D,20080814,000000,12.4694,12.8976,12.4694,12.6874,507987.24173642,0
+NUS.US,D,20080815,000000,12.7391,12.8665,12.6086,12.7157,407530.02356721,0
+NUS.US,D,20080818,000000,12.914,12.914,12.5434,12.629,334167.40423962,0
+NUS.US,D,20080819,000000,12.5863,12.6436,12.3849,12.5356,256347.25986932,0
+NUS.US,D,20080820,000000,12.5678,12.6523,12.3333,12.4335,280813.79979133,0
+NUS.US,D,20080821,000000,12.3916,12.3916,12.089,12.1815,238113.23824544,0
+NUS.US,D,20080822,000000,12.1815,12.4121,12.0959,12.3333,303877.40642229,0
+NUS.US,D,20080825,000000,12.3002,12.3002,12.0355,12.1736,210603.41226129,0
+NUS.US,D,20080826,000000,12.1815,12.3401,12.089,12.2758,251722.20506364,0
+NUS.US,D,20080827,000000,12.2243,12.3099,12.0735,12.2107,309516.88991533,0
+NUS.US,D,20080828,000000,12.2107,12.3401,12.1076,12.3099,291093.75493941,0
+NUS.US,D,20080829,000000,12.2165,12.3099,11.875,12.129,376594.57365701,0
+NUS.US,D,20080902,000000,12.2885,12.449,12.1523,12.3488,423198.68145889,0
+NUS.US,D,20080903,000000,12.3099,12.3401,12.1017,12.1601,524924.19243479,0
+NUS.US,D,20080904,000000,12.1017,12.2243,11.9995,12.0735,346741.38657132,0
+NUS.US,D,20080905,000000,11.984,12.0735,11.9081,11.9772,319873.92931018,0
+NUS.US,D,20080908,000000,12.2535,12.3576,12.0569,12.3576,582868.93462018,0
+NUS.US,D,20080909,000000,12.3099,12.5074,12.1222,12.1222,339872.66628991,0
+NUS.US,D,20080910,000000,12.0288,12.4413,12.0288,12.3099,401143.33677557,0
+NUS.US,D,20080911,000000,12.1883,12.3002,12.0638,12.2818,279495.14527673,0
+NUS.US,D,20080912,000000,12.2165,12.3488,12.0569,12.3099,322127.87268548,0
+NUS.US,D,20080915,000000,12.1445,12.3849,12.0502,12.0502,285045.21104354,0
+NUS.US,D,20080916,000000,11.8613,12.5006,11.7768,12.5006,623113.07816928,0
+NUS.US,D,20080917,000000,12.3702,12.3702,11.8108,11.8253,671914.60089883,0
+NUS.US,D,20080918,000000,12.0735,12.2038,11.6493,11.9772,909929.17130842,0
+NUS.US,D,20080919,000000,12.1076,12.7391,12.089,12.5006,1324094.6068368,0
+NUS.US,D,20080922,000000,12.3849,12.7244,12.3849,12.5201,491168.48688306,0
+NUS.US,D,20080923,000000,12.5006,12.7331,12.1523,12.2165,624957.96114178,0
+NUS.US,D,20080924,000000,12.1883,12.2107,11.8673,11.9139,311505.66348178,0
+NUS.US,D,20080925,000000,11.9937,12.129,11.8536,12.0569,299812.49714309,0
+NUS.US,D,20080926,000000,11.9207,12.1143,11.7601,11.949,445008.38434253,0
+NUS.US,D,20080929,000000,11.7768,12.0502,11.3127,11.7057,699068.81155793,0
+NUS.US,D,20080930,000000,11.8837,11.8837,11.5958,11.7446,540292.73565906,0
+NUS.US,D,20081001,000000,11.5832,11.8342,11.5062,11.6493,372413.52411267,0
+NUS.US,D,20081002,000000,11.5588,11.7057,11.2406,11.2621,502830.81952307,0
+NUS.US,D,20081003,000000,11.408,11.5383,10.8495,10.8884,444607.54625937,0
+NUS.US,D,20081006,000000,10.7026,10.8981,10.0585,10.2677,727107.94936983,0
+NUS.US,D,20081007,000000,10.3708,10.5984,10.2132,10.2599,554269.65128181,0
+NUS.US,D,20081008,000000,10.0673,10.3543,9.66734,9.68778,837932.48483344,0
+NUS.US,D,20081009,000000,9.68778,9.77437,8.50942,8.50942,1030865.1043671,0
+NUS.US,D,20081010,000000,8.0674,9.48054,7.97925,9.16073,1220041.1516088,0
+NUS.US,D,20081013,000000,9.52432,10.0585,9.32,10.0585,669147.79033509,0
+NUS.US,D,20081014,000000,10.3046,10.3133,9.60994,9.91248,513141.60836985,0
+NUS.US,D,20081015,000000,9.82203,9.82203,9.0967,9.0967,322551.32214768,0
+NUS.US,D,20081016,000000,9.0967,9.68778,8.86299,9.5506,533020.09392464,0
+NUS.US,D,20081017,000000,8.45727,9.51166,8.45727,9.13971,570716.34617078,0
+NUS.US,D,20081020,000000,9.13971,9.58756,9.00037,9.56518,372733.16678924,0
+NUS.US,D,20081021,000000,9.55642,9.8863,9.36962,9.77437,544146.94799712,0
+NUS.US,D,20081022,000000,9.59633,9.66734,9.248,9.41437,362620.74140413,0
+NUS.US,D,20081023,000000,9.51166,9.57394,8.9852,9.35016,471876.86939362,0
+NUS.US,D,20081024,000000,8.97868,8.97868,8.31337,8.48073,675425.53139132,0
+NUS.US,D,20081027,000000,8.17054,8.40629,8.04523,8.04523,753860.29415581,0
+NUS.US,D,20081028,000000,8.24089,8.59495,7.96554,8.55992,861343.4844698,0
+NUS.US,D,20081029,000000,8.1902,8.77038,7.78563,8.51546,857119.26774728,0
+NUS.US,D,20081030,000000,8.54601,9.2411,8.50281,9.19858,401487.6464111,0
+NUS.US,D,20081031,000000,9.14458,9.34335,8.68134,9.33556,789922.36037062,0
+NUS.US,D,20081103,000000,9.29859,9.53794,9.10333,9.25481,588607.08594909,0
+NUS.US,D,20081104,000000,9.31319,9.51166,9.12336,9.35795,476496.78524952,0
+NUS.US,D,20081105,000000,9.27622,9.39297,8.73369,8.79877,415824.28851874,0
+NUS.US,D,20081106,000000,8.79877,9.02402,8.6472,8.66247,521975.46304868,0
+NUS.US,D,20081107,000000,8.68981,8.82836,8.48073,8.68134,372993.19764832,0
+NUS.US,D,20081110,000000,8.88635,8.91446,8.38109,8.49404,481155.75712377,0
+NUS.US,D,20081111,000000,8.44326,8.51546,8.22046,8.23407,333476.72938864,0
+NUS.US,D,20081112,000000,8.11089,8.15478,7.5819,7.60506,490991.70701049,0
+NUS.US,D,20081113,000000,7.63298,8.2548,7.26335,8.24877,749414.07480263,0
+NUS.US,D,20081114,000000,8.13261,8.19779,7.64816,7.64816,373967.54252738,0
+NUS.US,D,20081117,000000,7.6179,8.21355,7.51759,7.98783,442521.13264704,0
+NUS.US,D,20081118,000000,8.17627,8.17627,7.30724,7.66207,485709.89442241,0
+NUS.US,D,20081119,000000,7.6831,7.78563,7.19835,7.21286,417224.13843992,0
+NUS.US,D,20081120,000000,7.14027,7.29196,6.56106,6.58305,431473.41840122,0
+NUS.US,D,20081121,000000,6.84382,6.84382,6.09765,6.74233,703694.89415356,0
+NUS.US,D,20081124,000000,6.82892,7.20575,6.60447,6.74973,1014828.497671,0
+NUS.US,D,20081125,000000,6.75654,7.10427,6.66985,7.10427,492845.84009259,0
+NUS.US,D,20081126,000000,6.95939,7.6831,6.9089,7.6831,489442.82754557,0
+NUS.US,D,20081128,000000,7.5819,7.79215,7.5748,7.79215,207981.52008145,0
+NUS.US,D,20081201,000000,7.72084,7.72084,6.78582,6.82892,508413.7745685,0
+NUS.US,D,20081202,000000,6.76393,7.48772,6.76393,7.45862,868938.85225068,0
+NUS.US,D,20081203,000000,7.33622,7.72084,7.11877,7.43118,649965.11858107,0
+NUS.US,D,20081204,000000,7.31423,7.63998,7.00308,7.20575,644407.85828457,0
+NUS.US,D,20081205,000000,6.95939,7.27785,6.79302,7.24194,559512.40785153,0
+NUS.US,D,20081208,000000,7.4232,7.80588,7.34323,7.66879,687027.22442387,0
+NUS.US,D,20081209,000000,7.5316,7.90142,7.29954,7.29954,778909.59098333,0
+NUS.US,D,20081210,000000,7.39363,7.5819,7.26335,7.33622,386796.41676836,0
+NUS.US,D,20081211,000000,7.33622,7.52382,7.09707,7.18376,468495.4404357,0
+NUS.US,D,20081212,000000,7.05358,7.13337,6.77853,6.9665,755392.72898143,0
+NUS.US,D,20081215,000000,6.98139,7.04629,6.64814,6.74233,692452.92760591,0
+NUS.US,D,20081216,000000,6.8801,6.916,6.65525,6.84382,801567.22058135,0
+NUS.US,D,20081217,000000,6.82202,6.86512,6.73484,6.78582,436218.72463183,0
+NUS.US,D,20081218,000000,6.85072,6.94501,6.77112,6.8801,551371.28360359,0
+NUS.US,D,20081219,000000,6.87271,7.08277,6.80743,6.84382,1078942.0351772,0
+NUS.US,D,20081222,000000,6.88681,6.9089,6.68454,6.83641,472005.34313823,0
+NUS.US,D,20081223,000000,6.82202,6.85072,6.59697,6.66265,440562.16498934,0
+NUS.US,D,20081224,000000,6.69894,6.9379,6.69894,6.9305,392976.51777871,0
+NUS.US,D,20081226,000000,6.9521,7.04629,6.90142,6.9665,228714.09909035,0
+NUS.US,D,20081229,000000,6.9665,6.99569,6.70604,6.77853,321572.86610879,0
+NUS.US,D,20081230,000000,6.82892,7.01768,6.79302,7.00308,328955.48136861,0
+NUS.US,D,20081231,000000,7.04629,7.58988,7.04629,7.55359,575210.87165195,0
+NUS.US,D,20090102,000000,7.56741,7.71286,7.51759,7.66207,332606.19129523,0
+NUS.US,D,20090105,000000,7.6831,7.6831,7.47283,7.65584,392505.78997848,0
+NUS.US,D,20090106,000000,7.6248,8.15478,7.6248,8.08872,531542.13196673,0
+NUS.US,D,20090107,000000,7.95882,8.05963,7.82845,7.92973,440450.13588405,0
+NUS.US,D,20090108,000000,7.92292,7.97245,7.74194,7.92973,371354.90045716,0
+NUS.US,D,20090109,000000,7.89373,8.1251,7.56741,7.5819,441769.8181886,0
+NUS.US,D,20090112,000000,7.58988,7.67657,7.44529,7.50941,249428.17788003,0
+NUS.US,D,20090113,000000,7.51759,7.77843,7.48023,7.6248,310575.51357086,0
+NUS.US,D,20090114,000000,7.48772,7.5027,7.24847,7.33622,339335.1321425,0
+NUS.US,D,20090115,000000,7.3512,7.5027,7.16956,7.45132,313216.93375987,0
+NUS.US,D,20090116,000000,7.5316,7.5316,7.11877,7.34323,423666.32588923,0
+NUS.US,D,20090120,000000,7.26335,7.37971,6.98139,6.98859,332936.11187135,0
+NUS.US,D,20090121,000000,7.08978,7.27785,6.9089,7.25635,480197.85688401,0
+NUS.US,D,20090122,000000,7.07508,7.32104,7.01768,7.14027,327745.77258944,0
+NUS.US,D,20090123,000000,6.9665,7.17676,6.95939,7.13337,450351.86432802,0
+NUS.US,D,20090126,000000,7.16956,7.45862,7.14027,7.3512,417627.03210299,0
+NUS.US,D,20090127,000000,7.37261,7.49501,7.28583,7.32883,330508.47199336,0
+NUS.US,D,20090128,000000,7.48023,7.51759,7.31423,7.37971,385999.87955183,0
+NUS.US,D,20090129,000000,7.32104,7.33622,7.05358,7.07508,362365.84949484,0
+NUS.US,D,20090130,000000,7.12607,7.16226,6.82892,6.87271,348870.96736184,0
+NUS.US,D,20090202,000000,6.75654,7.02449,6.72063,6.98139,396469.97584192,0
+NUS.US,D,20090203,000000,7.02449,7.06847,6.84382,7.01768,411326.67966771,0
+NUS.US,D,20090204,000000,6.99569,7.09707,6.82892,6.85802,299705.60698756,0
+NUS.US,D,20090205,000000,6.85802,6.916,6.69135,6.82892,460233.03697286,0
+NUS.US,D,20090206,000000,6.9521,8.16324,6.72063,7.92292,841403.3315176,0
+NUS.US,D,20090209,000000,7.9166,8.33458,7.69808,8.0674,607228.58438668,0
+NUS.US,D,20090210,000000,8.00962,8.37302,8.00962,8.08872,645376.03642388,0
+NUS.US,D,20090211,000000,8.11089,8.20566,8.00962,8.1251,350978.96456327,0
+NUS.US,D,20090212,000000,8.01818,8.13261,7.80588,8.11089,381704.74532229,0
+NUS.US,D,20090213,000000,8.13853,8.23407,7.99376,8.07509,301247.29192279,0
+NUS.US,D,20090217,000000,7.79936,8.00221,7.74973,7.84421,586618.31238265,0
+NUS.US,D,20090218,000000,7.82115,7.9166,7.63998,7.84421,459199.08027629,0
+NUS.US,D,20090219,000000,7.83701,7.90142,7.63298,7.67657,287214.87564238,0
+NUS.US,D,20090220,000000,7.56088,7.70566,7.44529,7.5387,497758.67608617,0
+NUS.US,D,20090223,000000,7.6179,7.69107,7.29954,7.32104,321311.80745977,0
+NUS.US,D,20090224,000000,7.43721,7.70566,7.29954,7.63998,301638.87989634,0
+NUS.US,D,20090225,000000,7.5387,7.66207,6.95939,7.00308,468676.3314681,0
+NUS.US,D,20090226,000000,7.09707,7.20575,6.83641,6.83641,523269.45060431,0
+NUS.US,D,20090227,000000,6.78582,6.9233,6.73484,6.80743,567124.22027171,0
+NUS.US,D,20090302,000000,6.67676,6.67676,6.40179,6.43069,485438.55787382,0
+NUS.US,D,20090303,000000,6.55416,6.60447,6.24271,6.52488,856921.93207558,0
+NUS.US,D,20090304,000000,6.54667,6.75654,6.45988,6.66985,505348.90491727,0
+NUS.US,D,20090305,000000,6.61896,6.61896,6.23533,6.27892,394900.54057786,0
+NUS.US,D,20090306,000000,6.32221,6.52488,6.21372,6.3802,285483.04956514,0
+NUS.US,D,20090309,000000,6.2935,6.31501,5.72111,5.8222,821884.5724477,0
+NUS.US,D,20090310,000000,5.94567,6.26411,5.90967,6.13394,541327.72014558,0
+NUS.US,D,20090311,000000,6.21372,6.40919,6.17004,6.3296,441175.75559356,0
+NUS.US,D,20090312,000000,6.27892,6.61186,6.18434,6.60447,463843.66309115,0
+NUS.US,D,20090313,000000,6.60447,6.82202,6.59697,6.74973,369565.51814233,0
+NUS.US,D,20090316,000000,6.85072,7.01009,6.77112,6.79302,370173.96979677,0
+NUS.US,D,20090317,000000,6.80023,7.05358,6.74973,7.05358,361591.92365736,0
+NUS.US,D,20090318,000000,7.03218,7.16956,6.90142,7.14027,378561.76363435,0
+NUS.US,D,20090319,000000,7.20575,7.20575,6.9665,6.98859,329248.4015063,0
+NUS.US,D,20090320,000000,7.01768,7.13337,6.90142,6.916,445920.03403423,0
+NUS.US,D,20090323,000000,7.02449,7.34323,6.98139,7.34323,498589.13037128,0
+NUS.US,D,20090324,000000,7.20575,7.34323,7.09707,7.10427,333129.33638324,0
+NUS.US,D,20090325,000000,7.19116,7.32104,6.94501,7.14795,346932.55550328,0
+NUS.US,D,20090326,000000,7.32104,7.5819,7.14027,7.5819,621934.20308881,0
+NUS.US,D,20090327,000000,7.56741,7.72833,7.46592,7.5387,586507.31106731,0
+NUS.US,D,20090330,000000,7.32883,7.38662,7.18376,7.36483,375173.14014673,0
+NUS.US,D,20090331,000000,7.5316,7.80588,7.31423,7.59689,624506.76135073,0
+NUS.US,D,20090401,000000,7.48772,7.72833,7.27785,7.69808,857030.877811,0
+NUS.US,D,20090402,000000,7.92292,8.31863,7.87816,8.17054,599123.43278723,0
+NUS.US,D,20090403,000000,8.13261,8.19779,8.01818,8.17054,285165.46246849,0
+NUS.US,D,20090406,000000,8.08161,8.35034,8.08161,8.32553,515431.52439363,0
+NUS.US,D,20090407,000000,8.22659,8.55992,8.1902,8.42906,941339.46017869,0
+NUS.US,D,20090408,000000,8.5245,8.81999,8.41417,8.7765,701274.44880526,0
+NUS.US,D,20090409,000000,9.00884,9.44162,8.81999,9.42217,637283.21830392,0
+NUS.US,D,20090413,000000,9.08775,9.36377,8.66247,9.32778,883712.30508994,0
+NUS.US,D,20090414,000000,9.18407,9.39297,9.10916,9.17638,712776.44621199,0
+NUS.US,D,20090415,000000,9.10333,9.33556,9.10333,9.26844,547641.4338503,0
+NUS.US,D,20090416,000000,9.38616,9.44941,9.18407,9.26162,975706.70075471,0
+NUS.US,D,20090417,000000,9.284,9.84931,9.25481,9.79675,625049.43444792,0
+NUS.US,D,20090420,000000,9.53015,9.61578,9.34335,9.40659,510889.72057446,0
+NUS.US,D,20090421,000000,9.39297,9.69654,9.36962,9.64009,655157.51344291,0
+NUS.US,D,20090422,000000,9.47275,10.0167,9.45718,9.91941,748712.09426211,0
+NUS.US,D,20090423,000000,9.87845,9.87845,8.9852,9.14458,1085501.3906816,0
+NUS.US,D,20090424,000000,9.21113,9.65275,9.1148,9.58075,641596.85275266,0
+NUS.US,D,20090427,000000,9.42799,9.644,9.31319,9.38616,456604.93842529,0
+NUS.US,D,20090428,000000,9.34335,9.69654,9.29177,9.6041,379553.58094268,0
+NUS.US,D,20090429,000000,9.56518,10.0439,9.5506,9.9612,432251.45539852,0
+NUS.US,D,20090430,000000,10.0819,10.3222,9.26844,9.284,853355.50092542,0
+NUS.US,D,20090501,000000,9.2411,9.46496,8.96428,9.38616,558780.62140227,0
+NUS.US,D,20090504,000000,9.51653,10.2735,9.44941,10.2677,1458678.5627322,0
+NUS.US,D,20090505,000000,10.1588,10.2326,10.0225,10.1227,953365.63046339,0
+NUS.US,D,20090506,000000,10.2132,10.2326,9.89798,10.0225,591663.73328067,0
+NUS.US,D,20090507,000000,10.1324,10.1898,9.81329,9.90575,561736.54531808,0
+NUS.US,D,20090508,000000,10.1033,10.1733,9.82203,9.84931,621859.17442197,0
+NUS.US,D,20090511,000000,9.89798,9.89798,9.51653,9.8055,453723.01538638,0
+NUS.US,D,20090512,000000,9.87169,9.96605,9.66054,9.91248,478352.97391152,0
+NUS.US,D,20090513,000000,9.77437,9.81329,9.6041,9.74519,690242.15140879,0
+NUS.US,D,20090514,000000,9.7841,9.97774,9.65275,9.89209,482488.80069776,0
+NUS.US,D,20090515,000000,9.87169,9.92714,9.55642,9.69654,460989.49038106,0
+NUS.US,D,20090518,000000,9.79675,10.073,9.78897,9.97388,691497.08294607,0
+NUS.US,D,20090519,000000,9.92714,10.1733,9.92714,10.073,285786.24760241,0
+NUS.US,D,20090520,000000,10.1227,10.254,10.0673,10.1588,603541.90181159,0
+NUS.US,D,20090521,000000,10.1898,10.254,10.073,10.116,610825.84923554,0
+NUS.US,D,20090522,000000,10.1441,10.3133,9.98457,10.1518,332222.82564133,0
+NUS.US,D,20090526,000000,10.1374,10.4496,9.98457,10.3708,658416.63539598,0
+NUS.US,D,20090527,000000,10.329,10.4758,10.1374,10.3416,428714.83015712,0
+NUS.US,D,20090528,000000,10.4214,10.4253,10.0964,10.3046,431884.53438394,0
+NUS.US,D,20090529,000000,10.3708,10.507,10.2199,10.507,424988.06377371,0
+NUS.US,D,20090601,000000,10.6695,10.9507,10.575,10.8262,618311.24349104,0
+NUS.US,D,20090602,000000,10.8038,10.8768,10.5352,10.8495,710432.05732049,0
+NUS.US,D,20090603,000000,10.7843,10.8262,10.6899,10.7775,256897.12749622,0
+NUS.US,D,20090604,000000,10.8116,10.8116,10.582,10.7775,301105.45690875,0
+NUS.US,D,20090605,000000,10.8631,10.9644,10.6899,10.7911,391855.19893581,0
+NUS.US,D,20090608,000000,10.6899,10.8495,10.5653,10.6967,239817.31399383,0
+NUS.US,D,20090609,000000,10.724,10.724,10.5518,10.616,274282.19461576,0
+NUS.US,D,20090610,000000,10.7104,10.7191,10.2326,10.4925,389042.137824,0
+NUS.US,D,20090611,000000,10.4875,10.582,10.3708,10.4078,316504.83383174,0
+NUS.US,D,20090612,000000,10.3484,10.4214,10.2083,10.4078,330988.44990319,0
+NUS.US,D,20090615,000000,10.2822,10.4419,9.73448,10.0225,746875.43360929,0
+NUS.US,D,20090616,000000,10.1324,10.2083,9.89209,9.95249,357017.23055957,0
+NUS.US,D,20090617,000000,9.98457,10.109,9.94457,10.0225,541593.91774438,0
+NUS.US,D,20090618,000000,10.0352,10.4828,9.91248,10.4574,358010.07565786,0
+NUS.US,D,20090619,000000,10.5984,10.8038,10.5518,10.7629,675498.50447826,0
+NUS.US,D,20090622,000000,10.724,10.7629,10.2083,10.2677,606488.57561779,0
+NUS.US,D,20090623,000000,10.3543,10.4758,10.2822,10.3543,306740.82924197,0
+NUS.US,D,20090624,000000,10.3708,10.6082,10.3708,10.5897,412063.60506674,0
+NUS.US,D,20090625,000000,10.5352,11.2406,10.433,11.0538,506640.83689297,0
+NUS.US,D,20090626,000000,11.0129,11.1316,10.8826,11.0996,1108618.4423903,0
+NUS.US,D,20090629,000000,11.1385,11.3671,11.0538,11.1891,477461.88001897,0
+NUS.US,D,20090630,000000,11.1891,11.2542,10.8884,11.0762,445922.08961414,0
+NUS.US,D,20090701,000000,11.1891,11.552,11.152,11.3983,627447.26841718,0
+NUS.US,D,20090702,000000,11.2542,11.3983,10.9935,11.1823,422112.30747454,0
+NUS.US,D,20090706,000000,11.1239,11.2163,10.8768,11.0849,376868.99357547,0
+NUS.US,D,20090707,000000,11.1171,11.2017,10.8981,10.906,239632.31180161,0
+NUS.US,D,20090708,000000,10.9224,10.9224,10.7191,10.8826,307229.02947147,0
+NUS.US,D,20090709,000000,10.9224,10.9848,10.6354,10.6782,312826.37357629,0
+NUS.US,D,20090710,000000,10.7104,10.8981,10.6607,10.8884,306471.5482733,0
+NUS.US,D,20090713,000000,10.9848,11.152,10.6831,11.0996,304943.22460751,0
+NUS.US,D,20090714,000000,11.1073,11.2746,11.0052,11.2689,312273.42257952,0
+NUS.US,D,20090715,000000,11.4371,11.7768,11.3544,11.6571,595037.96770889,0
+NUS.US,D,20090716,000000,11.6297,11.7815,11.4984,11.7768,372708.49983028,0
+NUS.US,D,20090717,000000,11.8108,11.875,11.696,11.7894,202879.57073581,0
+NUS.US,D,20090720,000000,11.875,11.9772,11.732,11.9567,429266.75336394,0
+NUS.US,D,20090721,000000,12.1076,12.1736,11.9655,12.1143,329339.87481246,0
+NUS.US,D,20090722,000000,12.1017,12.629,12.0638,12.3099,867333.44433813,0
+NUS.US,D,20090723,000000,12.3702,12.7652,12.2311,12.664,614962.70381174,0
+NUS.US,D,20090724,000000,12.664,12.774,12.5259,12.5988,273992.35784794,0
+NUS.US,D,20090727,000000,12.3488,12.4335,11.3749,12.1815,987077.14104696,0
+NUS.US,D,20090728,000000,12.0638,12.2535,11.9207,12.2457,413092.42281351,0
+NUS.US,D,20090729,000000,12.9764,13.064,12.4918,12.9501,1261276.0846762,0
+NUS.US,D,20090730,000000,13.064,13.6117,13.0513,13.3909,829808.83301476,0
+NUS.US,D,20090731,000000,13.3169,13.53,13.0299,13.0426,544947.59637349,0
+NUS.US,D,20090803,000000,13.2741,13.2741,12.8032,12.956,723416.12784495,0
+NUS.US,D,20090804,000000,12.922,13.0853,12.7575,13.0299,424469.02984551,0
+NUS.US,D,20090805,000000,13.0708,13.0708,12.8265,13.0114,365948.7252843,0
+NUS.US,D,20090806,000000,13.0785,13.135,12.7575,12.774,276516.60998188,0
+NUS.US,D,20090807,000000,12.9043,13.0513,12.7468,13.0046,374426.96463808,0
+NUS.US,D,20090810,000000,13.0367,13.135,12.8762,13.0114,220659.30919878,0
+NUS.US,D,20090811,000000,12.9851,13.135,12.8538,13.0932,317245.8703906,0
+NUS.US,D,20090812,000000,13.1096,13.3986,13.0114,13.3549,766720.0020955,0
+NUS.US,D,20090813,000000,13.3986,13.5222,13.0367,13.1418,573345.43288033,0
+NUS.US,D,20090814,000000,13.1418,13.166,12.774,13.0299,642473.55758583,0
+NUS.US,D,20090817,000000,12.8538,13.064,12.8538,12.8889,321226.50089334,0
+NUS.US,D,20090818,000000,12.991,13.1009,12.8889,13.0367,349442.41857783,0
+NUS.US,D,20090819,000000,12.914,13.0426,12.8489,13.0367,277914.40432315,0
+NUS.US,D,20090820,000000,13.0367,13.0367,12.9501,13.0367,155055.47625518,0
+NUS.US,D,20090821,000000,13.1282,13.1282,12.9608,13.0571,608522.57194232,0
+NUS.US,D,20090824,000000,13.1009,13.1009,12.9676,13.0426,312295.00616862,0
+NUS.US,D,20090825,000000,13.0708,13.0932,12.8889,12.9433,399890.4608182,0
+NUS.US,D,20090826,000000,12.881,12.9968,12.7244,12.774,376446.57190322,0
+NUS.US,D,20090827,000000,12.7391,12.774,12.3002,12.5259,998302.66295531,0
+NUS.US,D,20090828,000000,12.6719,12.7468,12.4918,12.5863,459608.14067912,0
+NUS.US,D,20090831,000000,12.5074,12.5609,12.4257,12.4918,536278.18808774,0
+NUS.US,D,20090901,000000,12.4559,12.5609,12.1815,12.196,434149.78344876,0
+NUS.US,D,20090902,000000,12.196,12.3002,12.1601,12.2165,303461.15148977,0
+NUS.US,D,20090903,000000,12.2379,12.2943,12.0959,12.2107,210747.30285524,0
+NUS.US,D,20090904,000000,12.2379,12.3576,12.129,12.3488,290574.72101121,0
+NUS.US,D,20090908,000000,12.4121,12.5259,12.3849,12.5259,235620.84760015,0
+NUS.US,D,20090909,000000,12.4627,12.914,12.4627,12.8976,318704.30433932,0
+NUS.US,D,20090910,000000,12.9608,12.9968,12.8178,12.9764,252069.59806905,0
+NUS.US,D,20090911,000000,12.9764,13.0932,12.8333,12.8596,304591.72044227,0
+NUS.US,D,20090914,000000,12.8091,13.064,12.8091,13.064,293357.97621427,0
+NUS.US,D,20090915,000000,13.064,13.1096,12.956,13.0212,199319.30632541,0
+NUS.US,D,20090916,000000,13.0367,13.1282,12.9851,13.1282,233510.79481881,0
+NUS.US,D,20090917,000000,13.1506,13.3704,13.0367,13.0571,291316.78536003,0
+NUS.US,D,20090918,000000,13.0853,13.2829,12.8889,13.166,388661.85553999,0
+NUS.US,D,20090921,000000,13.0853,13.1418,12.9764,13.0046,282031.73089016,0
+NUS.US,D,20090922,000000,13.0571,13.1827,12.9501,13.0513,230307.17352341,0
+NUS.US,D,20090923,000000,13.0513,13.174,12.9374,12.9501,352173.2564931,0
+NUS.US,D,20090924,000000,13.0367,13.1282,12.8596,12.9297,217886.33189528,0
+NUS.US,D,20090925,000000,12.9297,13.0513,12.7818,12.8665,250521.74639408,0
+NUS.US,D,20090928,000000,12.9676,13.2303,12.8538,13.1165,332623.66372449,0
+NUS.US,D,20090929,000000,13.2177,13.4113,13.0513,13.2741,359826.18051155,0
+NUS.US,D,20090930,000000,13.3704,13.4775,13.0367,13.4162,783724.78693102,0
+NUS.US,D,20091001,000000,13.3909,13.4414,13.2245,13.2585,710519.41946682,0
+NUS.US,D,20091002,000000,13.243,14.429,13.2021,14.1362,1619706.5264264,0
+NUS.US,D,20091005,000000,14.3005,14.931,13.964,14.8522,1222452.3468474,0
+NUS.US,D,20091006,000000,14.9992,14.9992,14.3493,14.5837,1203809.2648207,0
+NUS.US,D,20091007,000000,14.6178,14.8104,14.4456,14.5565,921235.88862336,0
+NUS.US,D,20091008,000000,14.6178,14.931,14.4854,14.6295,650445.09649091,0
+NUS.US,D,20091009,000000,15.2823,15.763,15.1733,15.3942,1045450.4716444,0
+NUS.US,D,20091012,000000,15.5849,15.8175,15.3942,15.3942,814359.09438389,0
+NUS.US,D,20091013,000000,15.504,15.5401,15.2386,15.3523,611196.88140995,0
+NUS.US,D,20091014,000000,15.6209,15.6558,15.2386,15.3465,400831.91641864,0
+NUS.US,D,20091015,000000,15.2823,15.5255,15.0985,15.4701,887467.84959215,0
+NUS.US,D,20091016,000000,15.5255,15.7464,15.3806,15.5334,600446.19846165,0
+NUS.US,D,20091019,000000,15.6287,15.9332,15.6287,15.8865,782148.15713727,0
+NUS.US,D,20091020,000000,17.127,18.0475,16.4975,17.4909,2784115.4632527,0
+NUS.US,D,20091021,000000,17.7887,17.7887,16.7943,17.0891,2013179.4667542,0
+NUS.US,D,20091022,000000,17.0726,17.4287,16.8167,17.3606,938646.65049183,0
+NUS.US,D,20091023,000000,17.3693,17.452,16.9675,17.127,829472.74569888,0
+NUS.US,D,20091026,000000,17.272,17.6476,17.0978,17.3109,1295485.0455989,0
+NUS.US,D,20091027,000000,17.4238,17.6621,17.022,17.1212,963057.68975617,0
+NUS.US,D,20091028,000000,17.1135,17.1135,16.5403,16.7048,1640178.0467863,0
+NUS.US,D,20091029,000000,16.8605,17.1562,16.0199,17.1514,2054274.6203876,0
+NUS.US,D,20091030,000000,17.0162,17.3012,16.4382,16.482,1115027.7405609,0
+NUS.US,D,20091102,000000,16.7787,17.2369,16.4917,17.2302,1238682.1780555,0
+NUS.US,D,20091103,000000,17.1912,17.8733,17.1912,17.8353,1559815.1500628,0
+NUS.US,D,20091104,000000,17.9881,18.2255,17.7283,17.7565,1292729.5407247,0
+NUS.US,D,20091105,000000,17.8226,18.1486,17.8159,18.1486,1011788.2949787,0
+NUS.US,D,20091106,000000,17.9462,18.3647,17.9015,18.104,620385.32362389,0
+NUS.US,D,20091109,000000,18.3587,18.8648,18.2255,18.6536,1229058.9806898,0
+NUS.US,D,20091110,000000,18.7849,19.2928,18.6536,18.9942,1519324.3369241,0
+NUS.US,D,20091111,000000,19.2063,19.6256,18.9455,19.0681,1692376.4153231,0
+NUS.US,D,20091112,000000,18.5748,18.9534,18.3247,18.4531,1313834.1796979,0
+NUS.US,D,20091113,000000,18.5612,18.5612,17.8791,18.3092,1736592.9670553,0
+NUS.US,D,20091116,000000,18.3871,18.9873,18.3724,18.9377,1183257.5768443,0
+NUS.US,D,20091117,000000,19.1751,19.4194,18.8287,19.1829,1411227.5560059,0
+NUS.US,D,20091118,000000,19.2403,19.4583,19.1557,19.4009,740649.08205089,0
+NUS.US,D,20091119,000000,19.3453,19.3726,18.4648,18.6984,895255.41409495,0
+NUS.US,D,20091120,000000,18.5884,19.0379,18.5242,18.8287,687180.36512743,0
+NUS.US,D,20091123,000000,19.1684,19.8503,18.9748,19.7424,1308956.288563,0
+NUS.US,D,20091124,000000,19.7686,19.8708,19.3649,19.7755,825087.16595314,0
+NUS.US,D,20091125,000000,19.8446,19.9146,19.684,19.7073,607836.00825116,0
+NUS.US,D,20091127,000000,19.2403,19.7618,18.9377,19.4134,425182.31607554,0
+NUS.US,D,20091130,000000,19.395,19.467,18.9748,19.395,864598.49526304,0
+NUS.US,D,20091201,000000,19.6324,20.3358,19.612,20.0683,1557914.7664326,0
+NUS.US,D,20091202,000000,20.1189,20.4867,19.8581,20.0683,940206.83564627,0
+NUS.US,D,20091203,000000,20.2979,20.4273,19.9447,20.1403,823383.09020475,0
+NUS.US,D,20091204,000000,20.4156,20.8408,19.8581,20.0615,1802736.3897263,0
+NUS.US,D,20091207,000000,20.1189,20.2581,19.865,19.9146,984110.9392316,0
+NUS.US,D,20091208,000000,19.9146,19.9447,19.5176,19.5672,1004826.0458112,0
+NUS.US,D,20091209,000000,19.4825,19.5517,19.1907,19.3113,1065624.9607068,0
+NUS.US,D,20091210,000000,19.2403,19.6529,18.9748,19.4583,1098650.9353891,0
+NUS.US,D,20091211,000000,19.467,19.645,19.3522,19.5964,938994.04349723,0
+NUS.US,D,20091214,000000,19.684,20.3358,19.6178,20.3067,846594.69858949,0
+NUS.US,D,20091215,000000,20.3067,20.4156,20.0449,20.0518,821392.26105839,0
+NUS.US,D,20091216,000000,20.0771,20.3223,19.9671,20.1111,535189.75852347,0
+NUS.US,D,20091217,000000,20.0615,20.1267,19.7267,19.8143,408681.14831886,0
+NUS.US,D,20091218,000000,19.9447,20.0138,18.9534,19.3813,1631133.4951663,0
+NUS.US,D,20091221,000000,19.4261,19.8503,19.4261,19.5118,655094.81825554,0
+NUS.US,D,20091222,000000,19.4874,19.8065,19.467,19.6684,452861.72740257,0
+NUS.US,D,20091223,000000,19.8376,19.937,19.612,19.7988,349442.41857783,0
+NUS.US,D,20091224,000000,19.9,20.1111,19.8279,19.9447,158110.06800686,0
+NUS.US,D,20091228,000000,20.1111,20.1111,19.4583,19.6928,562260.71819606,0
+NUS.US,D,20091229,000000,19.6684,20.0449,19.5585,19.7901,389431.67021763,0
+NUS.US,D,20091230,000000,19.7686,20.0001,19.7073,19.7901,385742.93206263,0
+NUS.US,D,20091231,000000,19.7822,19.9974,19.4067,19.4583,331437.59411432,0
+NUS.US,D,20100104,000000,19.5585,20.0081,19.4194,19.5244,675212.77887026,0
+NUS.US,D,20100105,000000,19.5517,20.3865,19.1333,19.8854,1248196.4296858,0
+NUS.US,D,20100106,000000,19.9223,19.9223,19.503,19.7822,670920.72801059,0
+NUS.US,D,20100107,000000,19.8279,19.9146,19.4825,19.8854,543270.24316396,0
+NUS.US,D,20100108,000000,19.8279,19.9904,19.541,19.7005,846840.34038917,0
+NUS.US,D,20100111,000000,19.6324,19.6324,18.6118,19.1109,1288120.9305583,0
+NUS.US,D,20100112,000000,19.0321,19.4825,18.93,19.1829,472426.73702052,0
+NUS.US,D,20100113,000000,19.2141,19.3726,18.7568,18.9241,515951.58611177,0
+NUS.US,D,20100114,000000,18.9017,19.1907,18.8006,19.0458,426114.52156638,0
+NUS.US,D,20100115,000000,19.139,19.3376,18.7928,18.8287,798040.87323952,0
+NUS.US,D,20100119,000000,18.8006,19.3649,18.8006,19.2481,593751.17468296,0
+NUS.US,D,20100120,000000,19.1333,19.1333,18.4648,18.5972,530845.290376,0
+NUS.US,D,20100121,000000,18.569,18.8871,17.6407,17.8597,1031267.9980302,0
+NUS.US,D,20100122,000000,17.8003,18.0699,17.7283,17.7887,476945.92946063,0
+NUS.US,D,20100125,000000,17.8947,17.9375,17.4171,17.5046,569712.19538297,0
+NUS.US,D,20100126,000000,17.5046,17.6154,17.0326,17.2944,445518.16816111,0
+NUS.US,D,20100127,000000,17.1912,17.452,17.1358,17.4238,483675.89809788,0
+NUS.US,D,20100128,000000,17.4287,17.7283,16.8458,17.1212,361773.84247971,0
+NUS.US,D,20100129,000000,17.1358,17.3693,16.7505,16.8322,548339.30323098,0
+NUS.US,D,20100201,000000,16.9441,16.9598,16.554,16.9383,722199.22453608,0
+NUS.US,D,20100202,000000,17.022,18.0309,17.022,17.9881,1194696.8790637,0
+NUS.US,D,20100203,000000,18.0543,18.097,17.6982,18.0776,819333.59777488,0
+NUS.US,D,20100204,000000,18.677,19.5176,18.0018,18.6264,2340839.9327773,0
+NUS.US,D,20100205,000000,18.6118,18.9377,18.3247,18.9086,893125.83330443,0
+NUS.US,D,20100208,000000,18.9534,19.3289,18.7354,18.8345,767305.84237088,0
+NUS.US,D,20100209,000000,19.358,19.358,18.5748,18.9241,636294.48436546,0
+NUS.US,D,20100210,000000,18.8345,18.8871,18.5242,18.7694,481501.09454926,0
+NUS.US,D,20100211,000000,18.7694,18.966,18.5543,18.9241,609848.42098661,0
+NUS.US,D,20100212,000000,18.8151,18.9241,18.6264,18.9017,317215.0366919,0
+NUS.US,D,20100216,000000,18.9591,19.8065,18.9591,19.7346,861671.34946602,0
+NUS.US,D,20100217,000000,19.8446,19.9146,19.6762,19.8708,326781.70560995,0
+NUS.US,D,20100218,000000,19.8795,19.9904,19.7551,19.9904,338277.53627694,0
+NUS.US,D,20100219,000000,19.8854,19.9904,19.5672,19.6178,437799.46558542,0
+NUS.US,D,20100222,000000,19.6762,19.6762,19.3522,19.4349,450988.06631128,0
+NUS.US,D,20100223,000000,19.4067,19.4349,19.0175,19.1186,565036.77886942,0
+NUS.US,D,20100224,000000,19.1051,19.4134,18.8871,19.3649,376044.7060301,0
+NUS.US,D,20100225,000000,19.1907,19.2403,18.7626,19.1907,445086.49637925,0
+NUS.US,D,20100226,000000,19.148,19.4446,19.0029,19.3522,399553.34571237,0
+NUS.US,D,20100301,000000,19.3883,20.5032,19.2928,20.4517,1122185.2698202,0
+NUS.US,D,20100302,000000,20.4662,20.6326,20.1023,20.3427,1158200.0576971,0
+NUS.US,D,20100303,000000,20.3223,20.4789,20.0965,20.3301,711044.62013475,0
+NUS.US,D,20100304,000000,20.3301,20.51,20.1471,20.3301,548543.83343239,0
+NUS.US,D,20100305,000000,20.3865,20.51,20.1403,20.4089,891086.6980301,0
+NUS.US,D,20100308,000000,20.617,21.8925,20.4954,21.8586,2872153.8953736,0
+NUS.US,D,20100309,000000,21.8586,21.8586,20.9138,20.98,1721358.0365254,0
+NUS.US,D,20100310,000000,21.1016,21.4071,20.942,21.3108,725220.92700913,0
+NUS.US,D,20100311,000000,21.265,21.4353,21.0023,21.2339,463857.02436059,0
+NUS.US,D,20100312,000000,21.2339,21.4646,21.0938,21.4285,679242.74329094,0
+NUS.US,D,20100315,000000,21.626,21.626,20.8204,21.0247,756058.73687344,0
+NUS.US,D,20100316,000000,21.1541,21.1541,20.5898,20.8739,882551.93022871,0
+NUS.US,D,20100317,000000,20.9634,21.2583,20.7688,21.2018,629946.85359216,0
+NUS.US,D,20100318,000000,21.1463,21.3565,20.9858,21.0529,680936.54113978,0
+NUS.US,D,20100319,000000,21.0451,21.1541,20.2054,20.2717,821311.0656518,0
+NUS.US,D,20100322,000000,20.2054,20.7688,19.865,20.6676,776185.94759778,0
+NUS.US,D,20100323,000000,20.7688,21.1687,20.7435,21.0608,1117051.458986,0
+NUS.US,D,20100324,000000,20.9946,21.0608,20.6987,20.8583,515653.5270243,0
+NUS.US,D,20100325,000000,20.9479,21.4646,20.8341,20.8943,1164541.5217306,0
+NUS.US,D,20100326,000000,20.906,20.9858,20.3787,20.7562,904642.21977056,0
+NUS.US,D,20100329,000000,21.1016,21.4285,20.8943,21.0782,642258.74948486,0
+NUS.US,D,20100330,000000,21.1687,21.3409,20.8408,21.1541,724831.39461549,0
+NUS.US,D,20100331,000000,21.1406,21.2583,20.9216,21.0715,553367.25169972,0
+NUS.US,D,20100401,000000,21.2106,21.4003,21.0938,21.2991,554349.81889844,0
+NUS.US,D,20100405,000000,21.4967,21.5822,21.1541,21.3487,439476.81879494,0
+NUS.US,D,20100406,000000,21.3031,21.3273,21.0102,21.0394,727096.64368032,0
+NUS.US,D,20100407,000000,21.0315,21.161,20.7562,21.017,738389.99972581,0
+NUS.US,D,20100408,000000,21.0102,21.0529,20.6259,20.8886,417373.16798364,0
+NUS.US,D,20100409,000000,20.8886,21.0715,20.7358,21.0315,440509.74770154,0
+NUS.US,D,20100412,000000,21.1346,21.3273,21.0851,21.3108,405881.44847649,0
+NUS.US,D,20100413,000000,21.3342,21.3487,20.9216,21.3185,487525.99927612,0
+NUS.US,D,20100414,000000,21.4888,22.9522,21.3487,22.9181,2576660.1716291,0
+NUS.US,D,20100415,000000,22.8762,23.104,22.5668,22.6155,896500.06773266,0
+NUS.US,D,20100416,000000,22.6232,22.8617,21.9646,22.4356,838369.29556508,0
+NUS.US,D,20100419,000000,22.4053,22.4209,21.7631,22.061,738922.39492345,0
+NUS.US,D,20100420,000000,22.2166,22.7964,22.13,22.704,878202.32313145,0
+NUS.US,D,20100421,000000,22.7838,23.1244,22.451,22.9736,938768.95749668,0
+NUS.US,D,20100422,000000,22.8481,24.4204,22.815,24.3056,2251876.4896952,0
+NUS.US,D,20100423,000000,24.3688,24.4418,24.0877,24.2725,1341070.6135537,0
+NUS.US,D,20100426,000000,24.3688,24.6111,24.288,24.4048,1073348.8022322,0
+NUS.US,D,20100427,000000,24.3902,24.4048,23.3171,23.5077,1489308.7590252,0
+NUS.US,D,20100428,000000,24.3407,24.6169,22.7099,22.7225,2321682.9557722,0
+NUS.US,D,20100429,000000,22.8617,23.0884,22.5076,23.0884,1100858.6282164,0
+NUS.US,D,20100430,000000,23.0591,23.173,21.7564,21.771,1294868.3716248,0
+NUS.US,D,20100503,000000,21.8848,22.3451,21.771,22.0133,686714.77627699,0
+NUS.US,D,20100504,000000,21.8771,21.8771,20.7279,20.8204,1268593.9491688,0
+NUS.US,D,20100505,000000,20.5743,20.7912,20.19,20.3865,897515.52420999,0
+NUS.US,D,20100506,000000,20.2717,20.5811,16.7427,19.148,1758758.285264,0
+NUS.US,D,20100507,000000,19.1907,19.5517,18.2488,19.541,2334445.023666,0
+NUS.US,D,20100510,000000,22.1368,22.1515,21.0023,21.6805,1809108.6874585,0
+NUS.US,D,20100511,000000,21.5034,21.59,20.8495,21.3633,1357083.5810808,0
+NUS.US,D,20100512,000000,21.3565,21.7273,21.2339,21.7126,741086.9205725,0
+NUS.US,D,20100513,000000,21.6036,22.0745,21.4646,21.6727,639828.026237,0
+NUS.US,D,20100514,000000,21.5638,21.6853,21.0315,21.2747,973177.30967099,0
+NUS.US,D,20100517,000000,21.4421,21.9714,20.906,21.8508,1093961.1298161,0
+NUS.US,D,20100518,000000,22.0677,22.203,20.5451,20.6463,1128046.7559441,0
+NUS.US,D,20100519,000000,20.4457,20.7124,20.2171,20.6102,657817.43385114,0
+NUS.US,D,20100520,000000,20.0849,20.1345,19.467,19.4874,956316.41542942,0
+NUS.US,D,20100521,000000,19.1907,20.4089,19.1907,20.2902,1232550.3831731,0
+NUS.US,D,20100524,000000,20.2765,20.3991,19.9516,20.0965,623827.39218928,0
+NUS.US,D,20100525,000000,19.5819,20.3543,19.2403,20.2717,1157379.8813115,0
+NUS.US,D,20100526,000000,20.4574,20.8204,20.1598,20.2823,780332.05228357,0
+NUS.US,D,20100527,000000,20.7124,21.4227,20.7124,21.4227,723291.76526018,0
+NUS.US,D,20100528,000000,21.4285,21.4285,20.7201,20.8262,544817.06704896,0
+NUS.US,D,20100601,000000,20.6102,20.8495,20.2823,20.2979,532370.53067192,0
+NUS.US,D,20100602,000000,19.6529,19.9146,19.1907,19.684,1940470.5218391,0
+NUS.US,D,20100603,000000,19.865,20.1023,19.6256,19.9223,1588136.9301128,0
+NUS.US,D,20100604,000000,19.4349,19.7491,19.2987,19.4009,5089701.1727211,0
+NUS.US,D,20100607,000000,19.4261,19.5322,18.4591,18.5096,1613811.1232341,0
+NUS.US,D,20100608,000000,18.5242,18.7131,17.8869,18.2762,1664019.6904146,0
+NUS.US,D,20100609,000000,18.4648,18.9163,18.104,18.2187,1145864.5226354,0
+NUS.US,D,20100610,000000,18.5408,19.2841,18.4317,19.2783,1409982.9023681,0
+NUS.US,D,20100611,000000,18.9873,19.4446,18.9873,19.3883,782196.46326524,0
+NUS.US,D,20100614,000000,19.7424,19.9,19.4738,19.5964,922376.73547543,0
+NUS.US,D,20100615,000000,19.7346,19.9516,19.5322,19.9077,725522.06946647,0
+NUS.US,D,20100616,000000,19.8065,20.0081,19.7005,19.8279,659498.8982205,0
+NUS.US,D,20100617,000000,19.8581,19.9,19.3726,19.4942,901079.89978023,0
+NUS.US,D,20100618,000000,19.5468,19.7618,19.467,19.612,779724.62841909,0
+NUS.US,D,20100621,000000,19.8446,19.9447,19.4874,19.5672,1147911.8802293,0
+NUS.US,D,20100622,000000,19.5672,20.0382,18.8287,18.8648,1551643.1921161,0
+NUS.US,D,20100623,000000,18.9017,19.0769,18.4474,18.82,655945.82833978,0
+NUS.US,D,20100624,000000,18.7849,18.8287,18.4727,18.5884,680302.39473642,0
+NUS.US,D,20100625,000000,18.641,18.9241,18.2916,18.7218,1115790.3607089,0
+NUS.US,D,20100628,000000,18.8006,18.9086,18.3928,18.7509,741219.50547693,0
+NUS.US,D,20100629,000000,18.4396,18.5339,18.0242,18.2645,1104330.5026905,0
+NUS.US,D,20100630,000000,18.2702,18.6001,17.994,18.0543,743435.42062381,0
+NUS.US,D,20100701,000000,18.104,18.3247,17.0521,17.5746,2162544.0700186,0
+NUS.US,D,20100702,000000,17.635,18.1244,17.452,17.9696,1270480.9715295,0
+NUS.US,D,20100706,000000,18.2702,18.6847,17.9833,18.1934,1476119.1305094,0
+NUS.US,D,20100707,000000,18.2916,18.7626,18.207,18.7509,1533142.9728935,0
+NUS.US,D,20100708,000000,18.9873,19.3211,18.8716,19.2928,844254.4208578,0
+NUS.US,D,20100709,000000,19.3113,19.7424,19.1751,19.7424,1125611.9215363,0
+NUS.US,D,20100712,000000,19.8376,20.3067,19.7491,19.8212,1472685.2842637,0
+NUS.US,D,20100713,000000,20.0849,20.617,20.0294,20.5305,996743.50559083,0
+NUS.US,D,20100714,000000,20.5227,21.0715,20.4731,21.0394,1298028.825742,0
+NUS.US,D,20100715,000000,21.0102,21.2183,20.5674,20.7844,870457.92580684,0
+NUS.US,D,20100716,000000,20.7124,20.7124,19.974,20.1023,817180.37781535,0
+NUS.US,D,20100719,000000,20.2823,20.2823,19.5517,20.0683,1160362.5277663,0
+NUS.US,D,20100720,000000,19.8503,20.437,19.6178,20.4234,782929.27750445,0
+NUS.US,D,20100721,000000,20.4867,20.6259,20.0683,20.1403,714013.90532,0
+NUS.US,D,20100722,000000,20.3632,20.9721,20.3632,20.8341,893655.14513219,0
+NUS.US,D,20100723,000000,20.8058,21.3273,20.51,21.265,720893.93129092,0
+NUS.US,D,20100726,000000,21.2844,21.6338,21.1687,21.3409,791747.71533393,0
+NUS.US,D,20100727,000000,21.4353,21.6338,21.2583,21.3342,582311.87246359,0
+NUS.US,D,20100728,000000,21.2271,21.4646,20.6599,20.8739,948231.8196291,0
+NUS.US,D,20100729,000000,21.0851,21.4723,19.9817,20.9634,2413684.5459667,0
+NUS.US,D,20100730,000000,20.8058,21.0394,20.3632,20.6259,1386281.038174,0
+NUS.US,D,20100802,000000,20.9721,21.2747,20.6599,21.0394,945680.84495628,0
+NUS.US,D,20100803,000000,21.0023,21.0675,20.1773,20.2581,994286.05980408,0
+NUS.US,D,20100804,000000,20.2902,20.8739,20.2054,20.691,753477.95629188,0
+NUS.US,D,20100805,000000,20.6102,20.9557,20.5451,20.8204,688163.9601161,0
+NUS.US,D,20100806,000000,20.5596,21.0023,20.1345,20.4457,528895.57282792,0
+NUS.US,D,20100809,000000,20.5382,20.8341,20.3991,20.7912,870899.87548828,0
+NUS.US,D,20100810,000000,20.5519,21.0315,20.5158,20.763,860306.44440337,0
+NUS.US,D,20100811,000000,20.3632,20.4089,19.4446,19.5176,924437.45433884,0
+NUS.US,D,20100812,000000,19.1907,19.6042,19.1256,19.4825,790226.58619785,0
+NUS.US,D,20100813,000000,19.3649,19.5585,19.1186,19.2549,775997.86203568,0
+NUS.US,D,20100816,000000,19.2287,19.7005,19.1256,19.4067,697985.52094344,0
+NUS.US,D,20100817,000000,19.5176,20.4234,19.4942,20.1403,907279.52879975,0
+NUS.US,D,20100818,000000,20.1676,20.6395,19.9291,20.4954,861532.59782186,0
+NUS.US,D,20100819,000000,20.51,20.7279,20.1509,20.1598,1551870.3336966,0
+NUS.US,D,20100820,000000,20.1403,20.1676,19.5964,19.7132,728019.59906153,0
+NUS.US,D,20100823,000000,19.6529,19.7755,19.4194,19.4515,619903.29013414,0
+NUS.US,D,20100824,000000,19.2238,19.4583,18.8502,19.1684,646726.55242714,0
+NUS.US,D,20100825,000000,18.4648,19.3211,18.4648,19.2403,814981.93509773,0
+NUS.US,D,20100826,000000,19.3649,19.4349,18.9017,18.9163,517403.85332077,0
+NUS.US,D,20100827,000000,19.1051,19.2841,18.8006,19.2287,566612.38087322,0
+NUS.US,D,20100830,000000,19.0924,19.2841,18.5807,18.5807,617648.31896889,0
+NUS.US,D,20100831,000000,18.3938,18.9631,18.389,18.4424,687529.81371275,0
+NUS.US,D,20100901,000000,18.7432,19.5876,18.7432,19.541,807290.98285086,0
+NUS.US,D,20100902,000000,19.4261,19.4738,19.1557,19.4446,575954.99158068,0
+NUS.US,D,20100903,000000,19.5964,19.6383,19.2783,19.467,852236.23766245,0
+NUS.US,D,20100907,000000,19.3055,19.3055,18.8648,18.8871,662108.45692085,0
+NUS.US,D,20100908,000000,18.895,19.2403,18.8151,18.9748,447385.66251265,0
+NUS.US,D,20100909,000000,19.2063,19.2783,18.3928,18.7849,881869.47769738,0
+NUS.US,D,20100910,000000,18.8579,18.93,18.5972,18.8151,472984.82696707,0
+NUS.US,D,20100913,000000,19.0321,19.1109,18.7354,19.0924,591363.61861327,0
+NUS.US,D,20100914,000000,19.0681,19.4261,18.9017,19.2481,574839.83947754,0
+NUS.US,D,20100915,000000,19.2287,19.5468,19.0233,19.4349,846397.36291777,0
+NUS.US,D,20100916,000000,19.4067,19.5322,19.358,19.503,1275465.7528201,0
+NUS.US,D,20100917,000000,19.645,19.9,19.1333,19.148,1108932.946117,0
+NUS.US,D,20100920,000000,19.1751,19.7424,19.0593,19.7424,890684.83215699,0
+NUS.US,D,20100921,000000,19.7551,19.8279,19.4942,19.7424,577721.76251644,0
+NUS.US,D,20100922,000000,19.7267,19.8503,19.4067,19.5585,367545.9108772,0
+NUS.US,D,20100923,000000,19.4067,19.4874,18.9086,18.9591,652139.9221297,0
+NUS.US,D,20100924,000000,19.1109,19.5819,18.9241,19.5672,2001691.8584069,0
+NUS.US,D,20100927,000000,19.6256,19.9516,19.5322,19.8212,792366.44488793,0
+NUS.US,D,20100928,000000,19.9223,20.1023,19.7267,19.974,1131377.8231941,0
+NUS.US,D,20100929,000000,19.937,20.7279,19.937,20.7201,1636849.0351161,0
+NUS.US,D,20100930,000000,20.6754,20.8993,20.4789,20.7688,1219882.8719554,0
+NUS.US,D,20101001,000000,20.8058,20.9138,20.5519,20.8806,894557.54471428,0
+NUS.US,D,20101004,000000,20.8806,20.8806,20.3632,20.5898,887636.40714508,0
+NUS.US,D,20101005,000000,20.7844,21.1814,20.5596,21.1103,1005383.1079678,0
+NUS.US,D,20101006,000000,21.1346,21.2991,20.9362,21.2339,988974.44130725,0
+NUS.US,D,20101007,000000,21.3108,21.4159,21.0529,21.3856,650340.2619153,0
+NUS.US,D,20101008,000000,21.3565,22.1749,21.2844,22.0824,1656273.23751,0
+NUS.US,D,20101011,000000,22.13,22.8538,22.0745,22.4852,1709613.4806889,0
+NUS.US,D,20101012,000000,22.5523,23.3326,22.5367,22.9181,2127846.9088664,0
+NUS.US,D,20101013,000000,23.104,23.356,22.7167,22.9103,2162888.3796541,0
+NUS.US,D,20101014,000000,22.7469,22.8899,22.2107,22.6232,1953403.2028658,0
+NUS.US,D,20101015,000000,22.8218,23.2188,22.5941,23.0806,1722877.1100816,0
+NUS.US,D,20101018,000000,23.2752,23.3238,22.9375,23.0971,764399.25237301,0
+NUS.US,D,20101019,000000,22.7391,23.0971,22.6155,22.777,918082.62903585,0
+NUS.US,D,20101020,000000,22.8967,22.8967,22.6068,22.7391,719464.27546099,0
+NUS.US,D,20101021,000000,22.8344,23.2266,22.5941,22.7683,681933.49739788,0
+NUS.US,D,20101022,000000,22.8432,22.9435,22.6612,22.7838,347660.23079271,0
+NUS.US,D,20101025,000000,22.7303,22.7303,21.8118,21.9792,1528131.469064,0
+NUS.US,D,20101026,000000,21.8995,22.1836,21.7895,22.0824,522468.80222795,0
+NUS.US,D,20101027,000000,21.949,22.1836,21.9082,22.1446,610123.86869504,0
+NUS.US,D,20101028,000000,22.2254,22.4997,21.6338,21.7203,867988.14654061,0
+NUS.US,D,20101029,000000,21.7253,22.205,21.6368,22.0745,674184.98891345,0
+NUS.US,D,20101101,000000,22.0376,22.203,21.5034,21.8848,968827.70257374,0
+NUS.US,D,20101102,000000,22.7907,22.9278,22.3548,22.4286,1231038.5041467,0
+NUS.US,D,20101103,000000,22.4142,22.7838,22.2166,22.7596,932509.71665967,0
+NUS.US,D,20101104,000000,23.0718,23.3919,23.0407,23.3326,747867.25091762,0
+NUS.US,D,20101105,000000,23.5875,23.5953,22.8705,23.137,853600.11493515,0
+NUS.US,D,20101108,000000,23.0718,23.1506,22.8538,23.0047,507268.81655659,0
+NUS.US,D,20101109,000000,23.0047,23.0651,22.5668,22.6612,639761.21988979,0
+NUS.US,D,20101110,000000,22.6466,22.6466,22.0745,22.5941,574419.47338519,0
+NUS.US,D,20101111,000000,22.2915,22.5076,22.2166,22.3548,580073.34593765,0
+NUS.US,D,20101112,000000,22.2,22.3548,21.8634,21.8995,699111.97873612,0
+NUS.US,D,20101115,000000,21.8995,22.1749,21.7564,21.9432,822175.43700549,0
+NUS.US,D,20101116,000000,21.8031,21.843,20.98,21.4071,943890.43485151,0
+NUS.US,D,20101117,000000,21.4071,21.5541,21.1872,21.4489,612512.45255468,0
+NUS.US,D,20101118,000000,21.6805,22.6155,21.6659,22.5804,1003985.3136266,0
+NUS.US,D,20101119,000000,22.7838,23.3092,22.7838,23.1108,1143723.6361553,0
+NUS.US,D,20101122,000000,23.028,23.3171,22.9181,23.2266,636214.31674882,0
+NUS.US,D,20101123,000000,22.8899,22.8899,22.5153,22.6018,497997.12335615,0
+NUS.US,D,20101124,000000,22.777,23.0213,22.777,23.0213,419405.10872827,0
+NUS.US,D,20101126,000000,22.8762,23.282,22.8762,23.1108,261405.01424681,0
+NUS.US,D,20101129,000000,22.9522,23.0504,22.6612,23.0047,425558.48719974,0
+NUS.US,D,20101130,000000,22.7255,22.8938,22.633,22.7936,832766.81251047,0
+NUS.US,D,20101201,000000,23.1448,23.2752,23.0125,23.137,492384.36240198,0
+NUS.US,D,20101202,000000,23.137,23.1574,23.0213,23.1448,378765.2660458,0
+NUS.US,D,20101203,000000,22.9181,23.2012,22.9181,23.1448,268724.93431926,0
+NUS.US,D,20101206,000000,23.0718,23.173,22.815,23.028,282203.37181294,0
+NUS.US,D,20101207,000000,23.2684,23.3326,22.6963,22.7099,656382.63907144,0
+NUS.US,D,20101208,000000,22.7596,22.9181,22.6302,22.777,371522.43022012,0
+NUS.US,D,20101209,000000,22.9044,22.9677,22.6379,22.6963,340084.39102102,0
+NUS.US,D,20101210,000000,22.7907,22.9375,22.704,22.9181,441379.25800502,0
+NUS.US,D,20101213,000000,22.9435,23.173,22.7907,22.7907,385636.04190711,0
+NUS.US,D,20101214,000000,22.9181,23.0349,22.8705,22.8967,282163.28800462,0
+NUS.US,D,20101215,000000,22.8822,23.0718,22.4356,22.4627,535111.64648675,0
+NUS.US,D,20101216,000000,22.4627,22.4627,22.1018,22.2536,671661.76456946,0
+NUS.US,D,20101217,000000,22.2107,22.3548,22.1602,22.1836,723100.5963282,0
+NUS.US,D,20101220,000000,22.2331,22.4774,21.9209,22.4142,907183.94433377,0
+NUS.US,D,20101221,000000,22.451,22.5367,22.2,22.2107,599266.29559123,0
+NUS.US,D,20101222,000000,22.203,22.3314,22.0211,22.0453,372273.74467855,0
+NUS.US,D,20101223,000000,22.0376,22.3314,21.9928,22.1923,285635.16247876,0
+NUS.US,D,20101227,000000,22.1515,22.2681,22.0026,22.2409,147188.77192571,0
+NUS.US,D,20101228,000000,22.2681,22.2847,22.0133,22.0677,153109.86986694,0
+NUS.US,D,20101229,000000,22.131,22.2341,21.7758,21.7895,340375.25557879,0
+NUS.US,D,20101230,000000,21.7827,22.0288,21.7827,21.949,248427.11046209,0
+NUS.US,D,20101231,000000,21.9306,22.0249,21.8041,21.8187,247860.79819589,0
+NUS.US,D,20110103,000000,21.9432,22.2166,21.843,21.9792,619795.37218869,0
+NUS.US,D,20110104,000000,21.9792,22.1222,21.3273,21.4566,896772.43207121,0
+NUS.US,D,20110105,000000,21.2495,21.3633,20.4234,21.1346,1755617.359156,0
+NUS.US,D,20110106,000000,20.5596,21.2183,20.5596,21.1745,554158.64996647,0
+NUS.US,D,20110107,000000,21.2106,21.3342,20.942,21.2427,631132.92320233,0
+NUS.US,D,20110110,000000,21.161,21.7029,20.9858,21.7029,769267.89339845,0
+NUS.US,D,20110111,000000,21.7399,21.9082,21.4353,21.6192,778067.8310087,0
+NUS.US,D,20110112,000000,21.6338,21.7827,21.6192,21.7477,540059.42733886,0
+NUS.US,D,20110113,000000,21.7203,21.985,21.6951,21.9432,395027.9865325,0
+NUS.US,D,20110114,000000,21.9209,22.3548,21.9149,22.3314,587208.26381786,0
+NUS.US,D,20110118,000000,22.2331,22.3391,21.8332,21.9082,683026.03812198,0
+NUS.US,D,20110119,000000,21.9082,22.0959,21.8332,22.0824,724624.80883417,0
+NUS.US,D,20110120,000000,22.0026,22.0677,21.8508,21.985,510657.44004422,0
+NUS.US,D,20110121,000000,21.9714,22.1446,21.8925,21.9082,286721.53646311,0
+NUS.US,D,20110124,000000,21.8712,22.1836,21.7758,22.0824,347512.22903893,0
+NUS.US,D,20110125,000000,21.9792,22.0453,21.6455,21.8634,1471034.653593,0
+NUS.US,D,20110126,000000,21.9149,22.2915,21.8332,22.1679,1045893.4491157,0
+NUS.US,D,20110127,000000,22.13,22.2604,21.8332,22.0376,660655.16192192,0
+NUS.US,D,20110128,000000,21.9928,22.1222,21.6727,21.6805,648864.35553732,0
+NUS.US,D,20110131,000000,21.7399,22.0483,21.6853,21.6853,767419.92705608,0
+NUS.US,D,20110201,000000,21.6455,22.5941,21.6338,22.5076,959561.14832308,0
+NUS.US,D,20110202,000000,22.4209,22.4774,20.2502,21.6396,5872510.1988006,0
+NUS.US,D,20110203,000000,21.5725,22.1679,21.5725,21.8848,913703.21602985,0
+NUS.US,D,20110204,000000,21.9209,22.5153,21.7758,22.4588,883509.83046846,0
+NUS.US,D,20110207,000000,22.3712,22.4997,22.3052,22.4209,673775.92851064,0
+NUS.US,D,20110208,000000,22.2604,22.4705,22.2,22.3548,1259060.1695293,0
+NUS.US,D,20110209,000000,22.2604,22.4286,22.2331,22.3712,1007862.1373437,0
+NUS.US,D,20110210,000000,22.2604,22.3548,22.1368,22.2847,474968.46158373,0
+NUS.US,D,20110211,000000,22.2467,22.5299,22.1018,22.4997,703058.69217029,0
+NUS.US,D,20110214,000000,22.451,22.6758,22.3548,22.6379,421099.93436707,0
+NUS.US,D,20110215,000000,22.6068,22.6758,22.4997,22.5668,364793.48937284,0
+NUS.US,D,20110216,000000,22.6466,22.9736,22.6232,22.9599,474937.62788502,0
+NUS.US,D,20110218,000000,23.028,23.4776,22.9278,23.4639,784281.84908762,0
+NUS.US,D,20110222,000000,23.5369,23.7092,23.3171,23.5233,860241.69363609,0
+NUS.US,D,20110223,000000,23.5233,23.7013,22.6963,23.5,1256261.4974769,0
+NUS.US,D,20110224,000000,23.5233,23.9592,22.9999,23.0591,1641320.9492182,0
+NUS.US,D,20110225,000000,23.1244,23.242,22.993,23.1244,1033992.6692058,0
+NUS.US,D,20110228,000000,23.1701,23.5126,23.0767,23.1157,793676.87708287,0
+NUS.US,D,20110301,000000,23.137,23.2343,22.3976,22.5221,1583965.130678,0
+NUS.US,D,20110302,000000,22.3712,22.7391,22.3635,22.5523,1057126.1655538,0
+NUS.US,D,20110303,000000,22.8218,22.8617,22.6155,22.777,1270479.9437394,0
+NUS.US,D,20110304,000000,22.8432,22.9278,22.4997,22.6816,954955.62152659,0
+NUS.US,D,20110307,000000,22.8061,22.9044,22.3052,22.4627,864202.79612967,0
+NUS.US,D,20110308,000000,22.451,22.5445,22.1018,22.3918,1004318.3175726,0
+NUS.US,D,20110309,000000,22.3859,22.9435,22.3314,22.8538,456231.85067096,0
+NUS.US,D,20110310,000000,22.6758,22.8899,22.4929,22.8481,724140.71976451,0
+NUS.US,D,20110311,000000,22.7167,22.8267,22.3712,22.6232,790809.34310337,0
+NUS.US,D,20110314,000000,22.2409,22.2681,20.5743,21.2933,3031068.7229167,0
+NUS.US,D,20110315,000000,20.3699,20.653,19.9146,20.6395,3428364.0140938,0
+NUS.US,D,20110316,000000,20.5674,20.7562,20.0449,20.1403,2428636.8342584,0
+NUS.US,D,20110317,000000,20.3446,20.8448,20.3446,20.7581,1351740.1010953,0
+NUS.US,D,20110318,000000,20.8262,21.0394,20.7279,21.017,843111.51842583,0
+NUS.US,D,20110321,000000,21.0394,21.5481,21.0315,21.5404,596738.96008743,0
+NUS.US,D,20110322,000000,21.8771,22.5299,21.7631,21.771,1278797.8478601,0
+NUS.US,D,20110323,000000,21.771,21.771,21.161,21.3925,993547.07882513,0
+NUS.US,D,20110324,000000,21.5034,21.5355,21.269,21.4071,659442.36977288,0
+NUS.US,D,20110325,000000,21.4071,21.5725,21.2427,21.2991,1308548.25595,0
+NUS.US,D,20110328,000000,21.2933,21.4566,20.6395,20.906,1731404.6833533,0
+NUS.US,D,20110329,000000,20.8672,21.0451,20.7201,20.8806,1662090.5286656,0
+NUS.US,D,20110330,000000,20.9138,20.942,20.7201,20.8672,832232.36173294,0
+NUS.US,D,20110331,000000,20.8632,20.9848,20.655,20.8165,940135.91813925,0
+NUS.US,D,20110401,000000,20.8204,20.9858,20.7435,20.7844,1158466.2552959,0
+NUS.US,D,20110404,000000,20.8058,20.9362,20.6599,20.7358,1317540.3902823,0
+NUS.US,D,20110405,000000,20.7475,20.9138,20.6599,20.8262,1083682.202458,0
+NUS.US,D,20110406,000000,21.7973,22.4142,21.3721,22.1368,3867112.1298094,0
+NUS.US,D,20110407,000000,22.0133,22.4142,21.8255,22.2915,1841067.8161657,0
+NUS.US,D,20110408,000000,22.2915,22.4142,21.949,22.1446,1124295.3226016,0
+NUS.US,D,20110411,000000,22.1602,22.1749,21.8712,21.9209,594453.15522346,0
+NUS.US,D,20110412,000000,21.739,22.0901,21.739,21.9286,671793.32168394,0
+NUS.US,D,20110413,000000,22.0133,22.0376,21.6523,21.7203,618792.24919083,0
+NUS.US,D,20110414,000000,21.59,21.7029,21.4888,21.6192,435571.21695904,0
+NUS.US,D,20110415,000000,21.6396,21.7973,21.5541,21.6659,487607.1946827,0
+NUS.US,D,20110418,000000,21.4646,21.5355,21.1872,21.4159,697671.01721666,0
+NUS.US,D,20110419,000000,21.4285,21.6659,21.3565,21.4566,608540.04437158,0
+NUS.US,D,20110420,000000,21.7273,21.8031,21.4967,21.6659,635650.06006253,0
+NUS.US,D,20110421,000000,21.8255,21.8848,21.5725,21.6192,539059.38771089,0
+NUS.US,D,20110425,000000,21.6192,21.6591,21.3925,21.6338,726909.58590817,0
+NUS.US,D,20110426,000000,21.6659,22.2107,21.6659,22.1222,1044998.2440634,0
+NUS.US,D,20110427,000000,22.1222,22.9435,22.1222,22.5941,1481606.5010889,0
+NUS.US,D,20110428,000000,22.6681,22.8538,22.5367,22.7167,1074743.5132035,0
+NUS.US,D,20110429,000000,22.7518,23.2947,22.6943,23.243,1200135.9435151,0
+NUS.US,D,20110502,000000,23.2489,23.6225,22.9103,23.5953,1231231.7286586,0
+NUS.US,D,20110503,000000,23.6157,24.3416,23.6011,23.8707,1545599.78717,0
+NUS.US,D,20110504,000000,23.8268,26.4607,23.4639,25.6464,3637061.9037752,0
+NUS.US,D,20110505,000000,25.3389,26.2913,24.2734,26.0472,2427196.9005289,0
+NUS.US,D,20110506,000000,26.0626,26.2281,25.3603,26.0549,1792598.2695922,0
+NUS.US,D,20110509,000000,25.9918,27.06,25.9761,27.0172,1799500.9069422,0
+NUS.US,D,20110510,000000,26.9685,27.4268,26.7924,27.4044,1479322.7518049,0
+NUS.US,D,20110511,000000,27.4015,28.0038,27.0376,27.8753,1444373.7821132,0
+NUS.US,D,20110512,000000,27.6963,28.0544,27.6399,28.0125,845987.27472501,0
+NUS.US,D,20110513,000000,28.0281,28.0281,27.3947,27.5328,883217.93812073,0
+NUS.US,D,20110516,000000,27.3315,27.5796,26.917,27.3246,902915.5326431,0
+NUS.US,D,20110517,000000,27.206,27.4881,26.9987,27.0074,755267.33860669,0
+NUS.US,D,20110518,000000,27.0581,27.5095,26.8061,27.4015,614000.69241215,0
+NUS.US,D,20110519,000000,27.5017,27.5786,27.0912,27.3159,832015.49805204,0
+NUS.US,D,20110520,000000,27.3499,27.4356,26.9812,27.1991,593800.50860088,0
+NUS.US,D,20110523,000000,26.8439,26.9675,26.6814,26.7632,483925.65105737,0
+NUS.US,D,20110524,000000,26.8635,27.206,26.7467,26.9384,569669.02820479,0
+NUS.US,D,20110525,000000,26.6397,27.1407,26.3692,27.1049,571940.44400935,0
+NUS.US,D,20110526,000000,26.9987,27.3713,26.8148,27.2293,487929.92072914,0
+NUS.US,D,20110527,000000,27.3363,27.8588,27.2858,27.5786,437733.68702818,0
+NUS.US,D,20110531,000000,27.8257,28.465,27.6963,28.4106,1959580.2205062,0
+NUS.US,D,20110601,000000,28.4133,28.6002,27.8451,27.8588,1506955.9125837,0
+NUS.US,D,20110602,000000,27.8822,28.1663,27.6126,27.7518,924520.70532534,0
+NUS.US,D,20110603,000000,27.4803,27.5475,26.7243,26.9471,1047207.9924705,0
+NUS.US,D,20110606,000000,26.8897,26.8897,26.2535,26.2846,1024429.0836575,0
+NUS.US,D,20110607,000000,26.4772,27.0074,26.3858,26.3993,1096075.2937574,0
+NUS.US,D,20110608,000000,26.3118,26.3858,25.8039,25.839,1242429.500238,0
+NUS.US,D,20110609,000000,25.9275,26.2846,25.8817,26.1308,606833.91304327,0
+NUS.US,D,20110610,000000,25.9995,26.1143,25.4896,25.6988,956339.02680847,0
+NUS.US,D,20110613,000000,25.5344,26.0706,25.4974,25.7805,624382.39876595,0
+NUS.US,D,20110614,000000,26.0997,26.8061,26.0549,26.7555,1015187.1963659,0
+NUS.US,D,20110615,000000,26.5162,26.7467,26.2107,26.5005,1167267.2206961,0
+NUS.US,D,20110616,000000,26.4821,26.7146,26.0432,26.3741,984666.97359825,0
+NUS.US,D,20110617,000000,26.5979,26.6884,26.339,26.5229,1055385.089367,0
+NUS.US,D,20110620,000000,26.5074,27.0912,26.4724,27.0736,549700.09713381,0
+NUS.US,D,20110621,000000,27.2701,27.9337,27.2527,27.6564,863173.97838289,0
+NUS.US,D,20110622,000000,27.4677,27.709,26.6056,26.6222,821751.98754327,0
+NUS.US,D,20110623,000000,26.3069,26.593,25.8166,26.5823,1112093.4002343,0
+NUS.US,D,20110624,000000,26.7389,26.7389,26.087,26.2438,1572749.8866693,0
+NUS.US,D,20110627,000000,26.3235,26.9209,26.2535,26.5162,661847.39827183,0
+NUS.US,D,20110628,000000,26.6309,27.1758,26.5667,27.167,747800.44457042,0
+NUS.US,D,20110629,000000,27.1991,27.2459,26.8897,27.1514,914845.09067187,0
+NUS.US,D,20110630,000000,27.1661,27.5737,27.1661,27.2925,673106.83724875,0
+NUS.US,D,20110701,000000,27.3646,27.6175,27.1991,27.5095,920201.9319268,0
+NUS.US,D,20110705,000000,27.598,27.9532,27.4803,27.7518,824772.66222635,0
+NUS.US,D,20110706,000000,27.8316,28.1167,27.7898,28.0368,770083.95862415,0
+NUS.US,D,20110707,000000,28.3765,28.7101,28.2081,28.6089,1366324.4405825,0
+NUS.US,D,20110708,000000,28.2869,29.0224,27.8753,28.8872,1494292.5125258,0
+NUS.US,D,20110711,000000,28.6245,28.9174,28.0125,28.1215,837020.83514174,0
+NUS.US,D,20110712,000000,28.103,28.5048,27.957,28.2499,710484.47460829,0
+NUS.US,D,20110713,000000,28.4193,28.7014,27.9834,28.3686,1296058.5523949,0
+NUS.US,D,20110714,000000,28.533,29.0468,28.5078,28.8619,1181386.9991228,0
+NUS.US,D,20110715,000000,28.8872,29.0711,28.7101,29.0711,991625.11160588,0
+NUS.US,D,20110718,000000,29.1022,29.3435,28.7607,28.9009,1278175.0071461,0
+NUS.US,D,20110719,000000,29.0721,29.4379,28.8999,29.401,1348847.9001569,0
+NUS.US,D,20110720,000000,29.5109,29.6967,29.0284,29.1304,471417.44728292,0
+NUS.US,D,20110721,000000,29.2707,29.327,28.8522,29.0711,638303.81373103,0
+NUS.US,D,20110722,000000,29.0867,29.3922,28.896,29.3639,438459.3067377,0
+NUS.US,D,20110725,000000,29.0711,29.5809,29.0088,29.4506,616886.72661089,0
+NUS.US,D,20110726,000000,29.4155,29.6374,28.8863,28.9164,640796.20437631,0
+NUS.US,D,20110727,000000,28.7734,28.9943,28.0398,28.1789,1105182.5405647,0
+NUS.US,D,20110728,000000,28.1167,28.2354,27.6195,27.6652,644793.27951837,0
+NUS.US,D,20110729,000000,27.4949,27.6506,26.9656,27.2858,1220741.0765694,0
+NUS.US,D,20110801,000000,27.7274,27.9532,26.9033,27.1447,1644496.8201848,0
+NUS.US,D,20110802,000000,28.1312,29.8018,28.1167,29.471,3359629.5329418,0
+NUS.US,D,20110803,000000,29.5459,29.6822,28.9223,29.5742,2626695.0423068,0
+NUS.US,D,20110804,000000,29.328,29.6286,27.599,27.6263,2045068.7057443,0
+NUS.US,D,20110805,000000,27.9279,28.9875,26.9802,28.5544,1872906.693448,0
+NUS.US,D,20110808,000000,27.598,28.3453,26.2358,26.5229,2173428.3656612,0
+NUS.US,D,20110809,000000,27.0581,27.9473,26.0626,27.924,1916055.371415,0
+NUS.US,D,20110810,000000,27.4521,27.8316,26.7701,26.8304,1043912.897869,0
+NUS.US,D,20110811,000000,27.0221,28.8445,26.8382,28.4601,1131552.5474867,0
+NUS.US,D,20110812,000000,28.4455,28.9476,28.2762,28.7374,605191.50469228,0
+NUS.US,D,20110815,000000,28.9943,28.9943,28.0641,28.6002,689032.44262961,0
+NUS.US,D,20110816,000000,28.3141,28.3424,27.5027,27.853,637015.99291514,0
+NUS.US,D,20110817,000000,28.0301,28.1827,27.4531,28.0164,600479.08774028,0
+NUS.US,D,20110818,000000,27.2283,27.2789,26.4908,26.7681,852956.71842217,0
+NUS.US,D,20110819,000000,26.4597,26.9929,25.8049,25.8049,822780.80529004,0
+NUS.US,D,20110822,000000,26.3906,26.5326,25.7601,26.1172,651989.864796,0
+NUS.US,D,20110823,000000,26.2475,27.2925,26.1376,27.2858,739921.40676147,0
+NUS.US,D,20110824,000000,27.2925,28.1896,27.2701,28.1312,740952.28008815,0
+NUS.US,D,20110825,000000,28.3307,28.6566,27.5027,27.5183,791492.82342464,0
+NUS.US,D,20110826,000000,27.2701,28.3424,26.5784,28.2499,512814.77116357,0
+NUS.US,D,20110829,000000,28.6867,29.1996,28.3054,29.1996,609660.33542451,0
+NUS.US,D,20110830,000000,29.0945,31.1892,28.8191,30.84,2059559.5163456,0
+NUS.US,D,20110831,000000,31.9676,31.9676,30.6113,30.8682,1376739.036215,0
+NUS.US,D,20110901,000000,30.803,30.9635,30.0022,30.0664,1154483.5692132,0
+NUS.US,D,20110902,000000,29.5635,29.9506,29.253,29.328,465862.24256634,0
+NUS.US,D,20110906,000000,28.5048,29.9136,28.3608,29.6131,1358534.8204998,0
+NUS.US,D,20110907,000000,30.1171,31.4704,30.1171,31.4481,1246392.6583115,0
+NUS.US,D,20110908,000000,31.1611,31.6114,30.8702,30.9218,668900.0929555,0
+NUS.US,D,20110909,000000,30.6599,30.8545,29.8417,30.3651,772544.48778077,0
+NUS.US,D,20110912,000000,29.9623,30.4508,29.5974,30.1171,898177.42094218,0
+NUS.US,D,20110913,000000,30.2718,31.4422,30.0101,31.4034,879818.00894357,0
+NUS.US,D,20110914,000000,31.593,31.8246,30.8478,31.4529,901376.93107775,0
+NUS.US,D,20110915,000000,31.7001,32.1097,31.3069,31.9404,913684.71581062,0
+NUS.US,D,20110916,000000,32.0961,32.8472,32.0319,32.8122,942336.41643679,0
+NUS.US,D,20110919,000000,32.3043,32.7956,32.0319,32.7071,636383.90209169,0
+NUS.US,D,20110920,000000,32.8326,34.2579,32.817,33.5565,1237471.4414863,0
+NUS.US,D,20110921,000000,33.5769,34.1023,32.6992,32.7236,1322507.6991436,0
+NUS.US,D,20110922,000000,32.0717,32.3422,31.1017,31.5775,1980502.9406572,0
+NUS.US,D,20110923,000000,31.5347,32.3354,30.9218,32.2205,1564199.7020185,0
+NUS.US,D,20110926,000000,32.6643,32.7479,31.0958,31.3877,1631010.1603715,0
+NUS.US,D,20110927,000000,32.0893,32.4531,31.4704,31.8849,1151858.5936635,0
+NUS.US,D,20110928,000000,31.9482,31.9851,30.4323,30.4761,797389.2544069,0
+NUS.US,D,20110929,000000,31.0452,31.737,29.4777,30.0947,1116938.4020906,0
+NUS.US,D,20110930,000000,29.8125,30.0625,29.4224,29.577,1423303.0602085,0
+NUS.US,D,20111003,000000,29.577,29.8417,28.5544,28.753,1088748.1791551,0
+NUS.US,D,20111004,000000,28.3939,29.471,27.494,29.3718,2050449.1861683,0
+NUS.US,D,20111005,000000,29.3532,29.6286,28.8365,29.3951,888870.78288321,0
+NUS.US,D,20111006,000000,29.4078,29.7153,29.1022,29.6919,1031112.8017468,0
+NUS.US,D,20111007,000000,29.8698,30.0305,28.9777,29.0945,931639.17856625,0
+NUS.US,D,20111010,000000,29.6919,30.2796,29.4837,30.2718,746818.90516166,0
+NUS.US,D,20111011,000000,30.1666,30.7903,29.9682,30.7747,902422.19346384,0
+NUS.US,D,20111012,000000,31.021,31.8537,30.6998,31.6213,1265309.1324668,0
+NUS.US,D,20111013,000000,31.3809,31.7769,31.1825,31.6213,748380.11810607,0
+NUS.US,D,20111014,000000,32.065,32.8686,31.9482,32.7956,989349.58464149,0
+NUS.US,D,20111017,000000,32.7664,32.7956,32.0376,32.065,980777.81640165,0
+NUS.US,D,20111018,000000,32.0893,32.1233,31.6348,31.7312,1071653.9765934,0
+NUS.US,D,20111019,000000,31.7963,32.1749,31.3877,31.5113,1201982.8820676,0
+NUS.US,D,20111020,000000,31.6572,32.277,31.4646,32.2429,1327762.7891927,0
+NUS.US,D,20111021,000000,32.6711,33.5692,32.6078,33.5613,1278102.0340593,0
+NUS.US,D,20111024,000000,33.5565,33.861,33.3152,33.5692,1045094.8563193,0
+NUS.US,D,20111025,000000,35.2027,35.5482,33.8474,34.6617,2468957.0342644,0
+NUS.US,D,20111026,000000,35.5278,35.8857,34.2638,35.1754,1230777.4454976,0
+NUS.US,D,20111027,000000,35.0198,36.4695,34.3659,36.1893,1609136.7345105,0
+NUS.US,D,20111028,000000,36.2049,36.8908,36.2049,36.7877,1444140.473793,0
+NUS.US,D,20111031,000000,36.5387,37.2256,36.2087,36.8859,1249161.5244553,0
+NUS.US,D,20111101,000000,35.8546,36.4647,35.0705,35.8799,1793929.2575863,0
+NUS.US,D,20111102,000000,36.4247,37.205,36.3869,36.9492,1644199.7888873,0
+NUS.US,D,20111103,000000,37.2266,37.4561,36.4987,37.3714,1311285.2606051,0
+NUS.US,D,20111104,000000,37.3559,37.7013,36.7273,37.6749,647350.42093093,0
+NUS.US,D,20111107,000000,37.6749,37.713,36.737,36.8714,907943.48111185,0
+NUS.US,D,20111108,000000,36.9229,36.9609,35.6113,36.1913,1656667.9088535,0
+NUS.US,D,20111109,000000,35.4644,35.7602,34.8525,34.9264,999146.47850987,0
+NUS.US,D,20111110,000000,35.4975,35.4975,34.5645,35.2095,868548.29206707,0
+NUS.US,D,20111111,000000,35.694,36.4987,35.6113,36.2127,546770.89575687,0
+NUS.US,D,20111114,000000,36.2127,36.272,35.301,35.4022,455851.56838693,0
+NUS.US,D,20111115,000000,35.37,36.0589,34.9264,35.8867,575611.70973509,0
+NUS.US,D,20111116,000000,35.7534,36.0813,34.3096,34.5441,1733452.0409473,0
+NUS.US,D,20111117,000000,34.5362,34.7512,33.7792,34.0059,685652.04146165,0
+NUS.US,D,20111118,000000,34.3903,34.8008,33.9447,34.4711,663514.47358178,0
+NUS.US,D,20111121,000000,33.9282,33.9612,33.1537,33.5993,931289.72998094,0
+NUS.US,D,20111122,000000,33.6352,34.2862,33.4378,33.8056,555074.410818,0
+NUS.US,D,20111123,000000,33.5108,33.6868,32.8958,33.0574,783672.36964322,0
+NUS.US,D,20111125,000000,32.9698,33.4465,32.9261,32.9338,240623.10131997,0
+NUS.US,D,20111128,000000,33.7014,34.6821,33.1828,33.5253,830752.34419512,0
+NUS.US,D,20111129,000000,33.613,33.9086,33.3794,33.8318,563107.61712048,0
+NUS.US,D,20111130,000000,34.9127,35.0062,34.2405,34.9731,942784.53285797,0
+NUS.US,D,20111201,000000,34.9108,35.301,34.3611,34.3756,621702.95034853,0
+NUS.US,D,20111202,000000,34.7639,35.0509,34.2998,34.4788,660089.87744566,0
+NUS.US,D,20111205,000000,34.8953,35.5832,34.7941,35.5403,991718.64049196,0
+NUS.US,D,20111206,000000,35.5208,36.272,34.9692,36.0035,1205385.8946145,0
+NUS.US,D,20111207,000000,35.802,35.9869,35.1871,35.5054,659961.40370107,0
+NUS.US,D,20111208,000000,35.3146,35.8488,35.0705,35.6201,674053.43179898,0
+NUS.US,D,20111209,000000,35.6201,36.1825,35.5054,36.0443,646313.3808645,0
+NUS.US,D,20111212,000000,35.7534,35.8341,35.1939,35.7378,840092.89932266,0
+NUS.US,D,20111213,000000,35.9967,36.272,35.1599,35.301,619201.30959364,0
+NUS.US,D,20111214,000000,35.1599,35.2718,33.9145,34.0536,956118.05196775,0
+NUS.US,D,20111215,000000,34.435,34.8729,34.1432,34.7435,609533.91725982,0
+NUS.US,D,20111216,000000,34.7435,35.4236,34.5362,34.656,616857.94849209,0
+NUS.US,D,20111219,000000,34.7639,35.0705,34.0215,34.0381,498670.32577787,0
+NUS.US,D,20111220,000000,34.4935,35.4723,34.4273,35.4022,484480.65763407,0
+NUS.US,D,20111221,000000,35.409,35.9276,35.1813,35.8419,425382.73511712,0
+NUS.US,D,20111222,000000,35.9207,36.1562,34.2211,34.4535,831249.79453422,0
+NUS.US,D,20111223,000000,34.6393,34.8301,34.3756,34.7639,329014.06539614,0
+NUS.US,D,20111227,000000,34.6257,35.1599,34.6257,34.978,219223.4866291,0
+NUS.US,D,20111228,000000,35.0266,35.1599,34.7571,35.0578,389152.11134939,0
+NUS.US,D,20111229,000000,35.0762,35.6863,35.0762,35.5131,337194.24566245,0
+NUS.US,D,20111230,000000,35.4644,35.6649,35.37,35.5754,805062.73422449,0
+NUS.US,D,20120103,000000,36.1065,36.4793,35.4877,35.5403,542883.7941402,0
+NUS.US,D,20120104,000000,35.5268,35.9869,35.2095,35.3146,580882.21663365,0
+NUS.US,D,20120105,000000,35.1647,35.5268,34.5586,35.3341,832766.81251047,0
+NUS.US,D,20120106,000000,35.3078,35.3078,34.2667,34.3836,810278.76825533,0
+NUS.US,D,20120109,000000,34.3756,34.7181,34.2131,34.5762,469566.3975707,0
+NUS.US,D,20120110,000000,34.7571,35.0928,33.9524,34.0702,763220.37729254,0
+NUS.US,D,20120111,000000,34.077,34.1997,33.3298,33.6557,984980.44953507,0
+NUS.US,D,20120112,000000,33.8056,35.0042,33.6927,34.8349,779449.18071067,0
+NUS.US,D,20120113,000000,34.4856,34.867,34.1334,34.6189,800208.48225844,0
+NUS.US,D,20120117,000000,34.9089,35.3798,34.7687,34.9401,699410.03782359,0
+NUS.US,D,20120118,000000,35.0431,35.6609,34.9419,35.6046,473527.50006427,0
+NUS.US,D,20120119,000000,35.7233,36.345,35.6863,36.1416,497705.23100842,0
+NUS.US,D,20120120,000000,36.164,36.4023,35.6726,35.8244,449996.24900296,0
+NUS.US,D,20120123,000000,35.8167,35.8167,35.37,35.5268,415109.97449874,0
+NUS.US,D,20120124,000000,35.4304,35.6649,35.0266,35.5889,398223.38550825,0
+NUS.US,D,20120125,000000,35.5403,36.4987,35.3875,36.4793,526002.34409948,0
+NUS.US,D,20120126,000000,36.6106,36.6242,36.0521,36.3887,525136.94495585,0
+NUS.US,D,20120127,000000,36.2574,37.24,36.1416,37.24,762977.81886272,0
+NUS.US,D,20120130,000000,36.9969,37.3559,36.4793,36.9736,1113317.4980728,0
+NUS.US,D,20120131,000000,37.1963,37.3559,36.5707,36.5872,1573030.4733276,0
+NUS.US,D,20120201,000000,36.7837,37.1672,36.6389,37.0631,986355.63249729,0
+NUS.US,D,20120202,000000,39.5431,39.5431,36.7497,37.9591,2118953.4423701,0
+NUS.US,D,20120203,000000,38.79,39.0372,38.5253,38.6431,1366658.4723185,0
+NUS.US,D,20120206,000000,38.4543,38.8445,38.4028,38.537,780079.2159542,0
+NUS.US,D,20120207,000000,38.6237,39.115,38.4748,39.0926,592915.58144806,0
+NUS.US,D,20120208,000000,39.0926,39.3144,38.8211,39.1421,563317.28627166,0
+NUS.US,D,20120209,000000,39.1257,39.7756,38.9672,39.6131,505895.68917429,0
+NUS.US,D,20120210,000000,39.2182,39.4078,38.7316,39.0372,515035.82526026,0
+NUS.US,D,20120213,000000,39.4672,39.7601,39.0391,39.6268,545335.07318721,0
+NUS.US,D,20120214,000000,39.439,39.6278,38.6295,38.7394,924450.81560828,0
+NUS.US,D,20120215,000000,38.8211,39.259,38.6733,39.1879,739376.67808435,0
+NUS.US,D,20120216,000000,39.1879,39.9624,39.115,39.9566,893333.44687571,0
+NUS.US,D,20120217,000000,40.0189,40.084,39.5636,39.8477,611642.94225122,0
+NUS.US,D,20120221,000000,39.9459,40.0042,39.1578,39.3924,768085.9349481,0
+NUS.US,D,20120222,000000,39.4001,39.8768,39.3271,39.4302,505379.73861597,0
+NUS.US,D,20120223,000000,39.3563,39.762,39.1879,39.6521,667143.5999193,0
+NUS.US,D,20120224,000000,39.6433,39.8681,39.3427,39.5967,707074.26753157,0
+NUS.US,D,20120227,000000,39.2425,39.3144,38.8348,39.1958,1032293.7324071,0
+NUS.US,D,20120228,000000,39.2182,41.1932,39.2182,41.1651,1166702.9640098,0
+NUS.US,D,20120229,000000,41.1708,43.3105,41.1621,42.4698,2493585.9649995,0
+NUS.US,D,20120301,000000,42.2898,42.6634,41.8558,42.5748,1136083.0456163,0
+NUS.US,D,20120302,000000,42.5748,42.6361,41.9083,42.0981,603852.29437854,0
+NUS.US,D,20120305,000000,42.2003,42.4387,41.9814,42.3559,598938.43059501,0
+NUS.US,D,20120306,000000,42.0777,42.0777,41.6418,41.8296,690492.93215826,0
+NUS.US,D,20120307,000000,42.1059,42.4853,41.8636,41.9083,478135.08244068,0
+NUS.US,D,20120308,000000,42.2217,42.5466,42.0553,42.1954,671666.90351925,0
+NUS.US,D,20120309,000000,42.2304,43.18,42.0855,43.0398,567945.42444721,0
+NUS.US,D,20120312,000000,43.109,43.2364,42.8122,43.109,378091.03583413,0
+NUS.US,D,20120313,000000,43.4427,44.0838,43.2938,43.8922,965307.52197165,0
+NUS.US,D,20120314,000000,43.9779,44.0722,43.4282,43.7376,720131.31114297,0
+NUS.US,D,20120315,000000,43.8174,43.8174,43.2598,43.5011,688702.52205349,0
+NUS.US,D,20120316,000000,43.6802,43.6986,43.1411,43.3765,1211543.3842458,0
+NUS.US,D,20120319,000000,43.4174,43.791,43.2287,43.5088,536418.99531183,0
+NUS.US,D,20120320,000000,43.3007,43.8174,43.2521,43.6802,479716.85118421,0
+NUS.US,D,20120321,000000,43.7454,44.3485,43.6675,44.187,655191.43051148,0
+NUS.US,D,20120322,000000,43.9856,44.3485,43.8241,44.1432,652776.12411296,0
+NUS.US,D,20120323,000000,44.224,44.6015,43.8552,44.5928,491219.87638091,0
+NUS.US,D,20120326,000000,44.8058,45.6008,44.765,45.2155,731271.5264849,0
+NUS.US,D,20120327,000000,45.5833,45.5833,44.6725,44.6725,999586.37261139,0
+NUS.US,D,20120328,000000,44.6638,44.8701,43.1722,43.7151,1051829.9639064,0
+NUS.US,D,20120329,000000,43.0311,43.4019,41.3567,43.0613,2336728.77295,0
+NUS.US,D,20120330,000000,43.5245,43.541,42.0855,42.5748,1722728.0805379,0
+NUS.US,D,20120402,000000,42.6361,43.1411,40.7038,41.706,3277807.1744797,0
+NUS.US,D,20120403,000000,41.6282,41.8704,40.1891,41.3567,2854193.2658782,0
+NUS.US,D,20120404,000000,40.8566,41.3509,40.5881,40.8264,1252362.0623807,0
+NUS.US,D,20120405,000000,40.6163,42.03,40.4364,41.7438,979839.44417107,0
+NUS.US,D,20120409,000000,40.9529,41.5562,40.9131,41.1125,626293.06029568,0
+NUS.US,D,20120410,000000,41.1728,41.4657,40.7232,40.8264,1262864.0201595,0
+NUS.US,D,20120411,000000,41.2468,41.2731,40.842,41.092,1046289.1482491,0
+NUS.US,D,20120412,000000,41.2254,41.3995,41.025,41.056,1164570.2998494,0
+NUS.US,D,20120413,000000,40.9374,41.9968,40.9374,41.7508,1585036.0878131,0
+NUS.US,D,20120416,000000,41.922,42.2839,41.3947,42.0105,1250299.2879375,0
+NUS.US,D,20120417,000000,42.21,42.4815,41.7595,42.3385,939464.77129745,0
+NUS.US,D,20120418,000000,42.2839,42.9378,42.2762,42.7539,902514.69455995,0
+NUS.US,D,20120419,000000,42.7539,43.2685,42.4775,42.6216,806205.63665647,0
+NUS.US,D,20120420,000000,42.9232,43.7064,42.8696,43.4944,814859.62809286,0
+NUS.US,D,20120423,000000,43.0749,43.5624,42.5398,43.467,1336854.6191507,0
+NUS.US,D,20120424,000000,43.6802,43.723,43.1557,43.4894,1294211.6138424,0
+NUS.US,D,20120425,000000,43.7454,44.2142,43.7454,44.0392,1076877.2051539,0
+NUS.US,D,20120426,000000,44.0489,44.1131,40.2572,40.9004,3734709.1442024,0
+NUS.US,D,20120427,000000,41.1932,41.9006,37.8287,38.3882,5364921.7395675,0
+NUS.US,D,20120430,000000,38.3814,39.6598,37.9202,39.1879,2802550.9317079,0
+NUS.US,D,20120501,000000,39.1899,39.5392,33.6042,35.943,9762737.3247389,0
+NUS.US,D,20120502,000000,36.6962,37.0971,34.5139,35.301,6214395.277826,0
+NUS.US,D,20120503,000000,35.5559,35.8809,32.4959,33.0943,6865076.7660069,0
+NUS.US,D,20120504,000000,33.0787,33.9621,32.5932,32.6944,3328190.4659528,0
+NUS.US,D,20120507,000000,32.7012,33.4222,32.637,32.9503,2457524.9265747,0
+NUS.US,D,20120508,000000,33.4747,33.7102,30.6736,31.3567,4466663.1232188,0
+NUS.US,D,20120509,000000,31.0327,33.3269,30.3184,32.1856,4519312.6915466,0
+NUS.US,D,20120510,000000,32.4571,32.4892,31.2185,31.6475,3369917.7104095,0
+NUS.US,D,20120511,000000,31.6164,31.9949,30.9586,31.0647,1725341.750398,0
+NUS.US,D,20120514,000000,30.6512,30.8789,29.505,29.6072,3438457.9392598,0
+NUS.US,D,20120515,000000,29.4282,30.3311,29.4224,29.5712,2962032.0715173,0
+NUS.US,D,20120516,000000,29.5849,34.2405,29.577,34.1597,10574619.445326,0
+NUS.US,D,20120517,000000,34.0079,34.9556,30.2815,30.3184,6614202.4876577,0
+NUS.US,D,20120518,000000,30.6794,31.3585,30.0733,30.5169,2738335.6429961,0
+NUS.US,D,20120521,000000,30.5169,31.8304,30.3691,31.7555,2263077.3446446,0
+NUS.US,D,20120522,000000,31.7555,31.919,30.5666,30.9519,2389743.2067125,0
+NUS.US,D,20120523,000000,30.7981,31.7234,30.6132,31.5522,1829100.2299086,0
+NUS.US,D,20120524,000000,31.558,32.5709,31.3819,32.5709,2111920.2756956,0
+NUS.US,D,20120525,000000,32.6253,32.6671,31.7652,31.808,1418690.3388823,0
+NUS.US,D,20120529,000000,32.135,32.2312,31.5891,32.1271,1491685.0094054,0
+NUS.US,D,20120530,000000,31.847,32.4162,31.6164,32.1719,1728236.0069164,0
+NUS.US,D,20120531,000000,32.099,32.2235,31.3216,31.6787,1301276.6420055,0
+NUS.US,D,20120601,000000,31.4218,31.4218,30.6055,30.6132,1296279.5272356,0
+NUS.US,D,20120604,000000,30.6716,30.9684,29.5488,29.8456,1803302.7019924,0
+NUS.US,D,20120605,000000,29.7046,31.343,29.6743,31.1815,1800504.0299401,0
+NUS.US,D,20120606,000000,31.3585,32.1194,31.2496,31.8392,1129191.7139559,0
+NUS.US,D,20120607,000000,32.2615,32.4366,31.5813,31.6475,933683.45279036,0
+NUS.US,D,20120608,000000,31.6475,32.3393,31.4121,32.0259,744354.26484522,0
+NUS.US,D,20120611,000000,32.3267,32.3393,31.7234,31.7428,936536.59771048,0
+NUS.US,D,20120612,000000,31.7652,32.6011,31.5074,32.6011,775467.52241796,0
+NUS.US,D,20120613,000000,32.3792,32.3792,31.4899,31.6164,1175855.4335752,0
+NUS.US,D,20120614,000000,31.5444,33.1995,31.523,32.7557,1269435.7091434,0
+NUS.US,D,20120615,000000,32.6885,32.887,32.4366,32.6011,1122067.0739752,0
+NUS.US,D,20120618,000000,32.5416,32.5573,31.6553,32.2235,1158962.6778451,0
+NUS.US,D,20120619,000000,32.3675,33.6703,32.1515,33.5312,1541068.2612504,0
+NUS.US,D,20120620,000000,33.5448,33.6421,32.8734,33.6421,821707.79257513,0
+NUS.US,D,20120621,000000,33.716,33.7852,31.5376,31.5444,1592584.1772559,0
+NUS.US,D,20120622,000000,31.9482,32.7342,31.8392,32.135,7520812.9251956,0
+NUS.US,D,20120625,000000,32.0513,32.1777,31.5376,31.8032,890091.79735191,0
+NUS.US,D,20120626,000000,31.8537,33.611,31.8537,33.2276,1804018.0438024,0
+NUS.US,D,20120627,000000,32.9396,34.3056,32.9396,33.7608,923233.91229941,0
+NUS.US,D,20120628,000000,33.4854,33.9758,33.3269,33.824,1129933.7783047,0
+NUS.US,D,20120629,000000,34.3659,34.8232,33.9885,34.648,1000059.1559915,0
+NUS.US,D,20120702,000000,34.7581,35.408,34.4263,35.408,973429.11821041,0
+NUS.US,D,20120703,000000,35.48,35.8585,35.3136,35.8371,470013.48620192,0
+NUS.US,D,20120705,000000,35.7544,36.0784,35.6804,35.9918,951453.94114372,0
+NUS.US,D,20120706,000000,35.8196,36.0628,35.7164,36.0093,887256.12486105,0
+NUS.US,D,20120709,000000,35.8448,36.3021,35.7972,36.0161,996235.77735216,0
+NUS.US,D,20120710,000000,35.8896,36.1893,34.5353,34.5927,1632681.3468414,0
+NUS.US,D,20120711,000000,34.5635,34.5635,33.2481,33.6917,1548357.3476243,0
+NUS.US,D,20120712,000000,33.6284,33.7092,32.6253,33.2802,1238949.4034443,0
+NUS.US,D,20120713,000000,33.4504,34.2628,33.4504,34.2327,802168.47770609,0
+NUS.US,D,20120716,000000,34.1149,34.8369,33.8921,34.7794,981418.12954475,0
+NUS.US,D,20120717,000000,35.0616,35.1356,34.3582,34.3942,796712.96861531,0
+NUS.US,D,20120718,000000,34.3153,35.0208,33.5448,33.9544,935842.83948964,0
+NUS.US,D,20120719,000000,34.0916,34.3378,33.3911,34.147,855074.99352318,0
+NUS.US,D,20120720,000000,33.9086,34.1149,33.3181,33.4932,627336.26710184,0
+NUS.US,D,20120723,000000,33.0505,33.4786,32.7342,33.2402,854656.68301075,0
+NUS.US,D,20120724,000000,33.2199,33.3269,32.6584,32.8209,556749.7084476,0
+NUS.US,D,20120725,000000,33.1995,33.4854,32.3792,32.5037,1239403.6866052,0
+NUS.US,D,20120726,000000,34.8369,36.9365,33.2402,35.8662,3540556.53799,0
+NUS.US,D,20120727,000000,36.2574,38.2374,35.5268,37.6702,3345563.1995928,0
+NUS.US,D,20120730,000000,37.6769,38.0574,37.1593,37.6078,1265912.4451714,0
+NUS.US,D,20120731,000000,37.6031,38.1215,37.246,37.6829,1076852.538195,0
+NUS.US,D,20120801,000000,37.966,41.7508,36.3441,36.5512,2493677.4383056,0
+NUS.US,D,20120802,000000,36.4569,37.0893,35.6367,36.6933,1104788.8970113,0
+NUS.US,D,20120803,000000,37.4999,37.5845,36.0871,36.2107,1180405.4597141,0
+NUS.US,D,20120806,000000,36.2107,36.7079,35.6804,36.0958,912481.1737712,0
+NUS.US,D,20120807,000000,36.3819,36.3956,31.5074,32.7693,18334431.563711,0
+NUS.US,D,20120808,000000,32.9698,32.9698,30.5821,30.9976,5131371.8887304,0
+NUS.US,D,20120809,000000,30.9917,33.0583,30.9917,32.9338,5665020.9901085,0
+NUS.US,D,20120810,000000,32.6253,33.1254,32.5416,32.8209,1442708.7623832,0
+NUS.US,D,20120813,000000,32.8209,33.0583,32.5037,32.6253,1226042.4171666,0
+NUS.US,D,20120814,000000,32.5329,32.5329,31.093,31.811,3331344.7533303,0
+NUS.US,D,20120815,000000,31.6787,31.8227,31.2496,31.3955,2905751.321272,0
+NUS.US,D,20120816,000000,31.2768,31.4121,29.0974,30.153,9369600.4717268,0
+NUS.US,D,20120817,000000,30.4867,30.6356,29.5849,30.1034,3431959.2233629,0
+NUS.US,D,20120820,000000,30.0012,30.3691,29.7347,30.3107,2146986.4134422,0
+NUS.US,D,20120821,000000,30.4867,31.558,30.4401,31.343,2887124.6838846,0
+NUS.US,D,20120822,000000,31.093,31.3955,30.8545,31.1494,1502046.15996,0
+NUS.US,D,20120823,000000,31.3274,31.4121,30.6765,30.9353,1352028.9100731,0
+NUS.US,D,20120824,000000,30.8157,31.6271,30.6823,31.5823,1350680.4496498,0
+NUS.US,D,20120827,000000,31.4559,31.7312,30.7797,30.9908,1469168.1870314,0
+NUS.US,D,20120828,000000,31.0006,31.235,30.7728,31.0637,1173614.8514695,0
+NUS.US,D,20120829,000000,31.0404,31.27,30.8157,30.9139,795482.70403701,0
+NUS.US,D,20120830,000000,30.802,30.982,30.5354,30.6395,780252.91245689,0
+NUS.US,D,20120831,000000,30.8098,30.9742,30.1288,30.7961,1244233.2716124,0
+NUS.US,D,20120904,000000,30.8545,30.9567,30.2153,30.9353,1179945.0098135,0
+NUS.US,D,20120905,000000,30.8984,31.0083,30.3067,30.9421,1108626.66471,0
+NUS.US,D,20120906,000000,31.0715,31.9773,30.9226,31.9015,1179161.8338664,0
+NUS.US,D,20120907,000000,31.9209,32.5835,31.7983,32.0951,1214235.1661427,0
+NUS.US,D,20120910,000000,32.2498,32.9396,32.0786,32.7499,1510586.0667113,0
+NUS.US,D,20120911,000000,32.6574,33.4455,32.6243,33.3697,2640022.3946768,0
+NUS.US,D,20120912,000000,33.6148,33.6148,32.1884,32.3997,2725647.5759792,0
+NUS.US,D,20120913,000000,32.4795,33.3697,32.1807,33.2743,1819840.8701876,0
+NUS.US,D,20120914,000000,33.2908,33.645,32.7255,32.9171,1418310.0565984,0
+NUS.US,D,20120917,000000,32.9047,32.9047,31.1738,31.7312,2084399.1440219,0
+NUS.US,D,20120918,000000,31.6495,31.9988,31.1882,31.7244,1770379.5063058,0
+NUS.US,D,20120919,000000,31.597,31.9277,30.9665,30.9742,2114362.304633,0
+NUS.US,D,20120920,000000,30.839,30.839,28.7267,28.8911,5131763.4767039,0
+NUS.US,D,20120921,000000,29.1217,29.6812,28.4611,28.8278,2485459.2298109,0
+NUS.US,D,20120924,000000,28.6566,28.8562,27.8471,27.9065,1966992.6416748,0
+NUS.US,D,20120925,000000,28.0933,28.2596,27.0852,27.2459,3978990.1499789,0
+NUS.US,D,20120926,000000,27.2594,27.5522,26.8683,27.4697,2127179.8731845,0
+NUS.US,D,20120927,000000,27.8802,28.7092,27.5825,28.0933,2450421.8701831,0
+NUS.US,D,20120928,000000,28.2354,28.9242,28.0933,28.8211,2323247.2520864,0
+NUS.US,D,20121001,000000,28.8911,30.2834,28.8833,30.0587,3286606.0843,0
+NUS.US,D,20121002,000000,30.046,31.0559,29.6208,30.55,3558509.9729557,0
+NUS.US,D,20121003,000000,30.4975,30.9295,30.0373,30.9139,1468062.285038,0
+NUS.US,D,20121004,000000,31.0404,31.4052,30.9353,31.2642,1130652.2034846,0
+NUS.US,D,20121005,000000,31.1815,31.8421,31.0559,31.7769,1568959.3973087,0
+NUS.US,D,20121008,000000,31.6855,31.6922,31.3002,31.3828,1013140.8665619,0
+NUS.US,D,20121009,000000,31.4121,31.8177,30.9353,31.59,1387331.4395099,0
+NUS.US,D,20121010,000000,31.4559,31.7312,31.3002,31.5668,760556.34572447,0
+NUS.US,D,20121011,000000,31.7166,31.7682,31.0083,31.0083,1014997.0552239,0
+NUS.US,D,20121012,000000,31.0861,31.1065,30.2766,31.0559,1584658.888899,0
+NUS.US,D,20121015,000000,31.1738,31.7244,31.0083,31.7079,872774.56436951,0
+NUS.US,D,20121016,000000,31.8634,32.6069,31.8634,32.5397,1501382.207648,0
+NUS.US,D,20121017,000000,32.5835,33.2743,32.5163,32.8501,1098364.1819911,0
+NUS.US,D,20121018,000000,32.7178,32.8277,32.2215,32.7917,1255971.6607091,0
+NUS.US,D,20121019,000000,32.4638,32.7255,32.2789,32.6069,1172163.6120504,0
+NUS.US,D,20121022,000000,32.4872,33.0652,32.3461,32.7547,1036388.447595,0
+NUS.US,D,20121023,000000,32.4298,32.5028,32.1224,32.3831,833470.8486309,0
+NUS.US,D,20121024,000000,32.5913,33.0311,29.7036,30.7728,3014573.7218997,0
+NUS.US,D,20121025,000000,30.9567,31.4052,29.469,30.1861,3443463.2763495,0
+NUS.US,D,20121026,000000,30.2533,31.1581,29.8621,31.128,1644574.9322215,0
+NUS.US,D,20121031,000000,31.9151,35.4761,31.0637,35.1317,4505356.331723,0
+NUS.US,D,20121101,000000,35.1083,36.3762,34.69,36.3314,3602746.0526971,0
+NUS.US,D,20121102,000000,36.1903,36.3314,34.3134,34.4087,1730243.2807021,0
+NUS.US,D,20121105,000000,34.4176,34.4176,33.4747,33.9661,1426115.0935304,0
+NUS.US,D,20121106,000000,33.8279,34.8846,33.8279,34.7814,879038.9441563,0
+NUS.US,D,20121107,000000,34.2161,34.51,33.6752,33.9728,506541.14126718,0
+NUS.US,D,20121108,000000,33.9203,34.6403,33.7335,34.2774,850099.46234223,0
+NUS.US,D,20121109,000000,34.4935,34.6276,33.7715,33.9982,1088145.8942405,0
+NUS.US,D,20121112,000000,34.2084,35.1988,34.1032,35.0966,1009273.2929544,0
+NUS.US,D,20121113,000000,34.6919,35.4099,34.329,34.3738,1083429.3661286,0
+NUS.US,D,20121114,000000,34.2832,34.5158,32.6662,32.7771,1403800.7457779,0
+NUS.US,D,20121115,000000,33.2772,33.359,32.6808,32.8744,1074488.6212943,0
+NUS.US,D,20121116,000000,32.8744,33.0535,32.5747,32.9649,1072900.685811,0
+NUS.US,D,20121119,000000,33.4495,33.7297,32.5553,32.7849,1241520.9339163,0
+NUS.US,D,20121120,000000,32.8005,32.9348,32.0269,32.2488,1109150.8375879,0
+NUS.US,D,20121121,000000,32.3704,33.1274,32.2352,32.6487,1083532.1451244,0
+NUS.US,D,20121123,000000,32.8297,33.3433,32.2984,33.1604,499908.81267584,0
+NUS.US,D,20121126,000000,32.8744,33.1878,32.64,32.9056,1047681.8036406,0
+NUS.US,D,20121127,000000,32.8082,33.4328,32.8082,33.2296,1038658.8356097,0
+NUS.US,D,20121128,000000,33.0739,33.7715,32.8384,33.4047,1133126.0939106,0
+NUS.US,D,20121129,000000,33.5448,34.2015,32.1797,33.4923,3507977.6519388,0
+NUS.US,D,20121130,000000,33.464,33.9914,33.3239,33.8425,976741.68524122,0
+NUS.US,D,20121203,000000,33.8892,33.9914,33.0243,33.8804,793441.51318277,0
+NUS.US,D,20121204,000000,33.8961,34.652,33.7238,34.4448,848752.02970883,0
+NUS.US,D,20121205,000000,34.2891,34.2891,33.6344,33.6713,1130170.1699947,0
+NUS.US,D,20121206,000000,33.5448,33.7618,33.3152,33.4417,1168709.2100055,0
+NUS.US,D,20121207,000000,33.5934,33.971,33.464,33.612,1151801.0374259,0
+NUS.US,D,20121210,000000,33.5934,33.6557,33.0661,33.4183,1202611.8895211,0
+NUS.US,D,20121211,000000,33.5399,34.7542,33.5399,34.4526,1121632.3188234,0
+NUS.US,D,20121212,000000,34.6647,34.6647,34.1714,34.2696,565000.80622092,0
+NUS.US,D,20121213,000000,34.2619,34.3144,33.7919,34.077,539405.75292633,0
+NUS.US,D,20121214,000000,33.971,34.4263,33.4572,33.9184,981319.46170889,0
+NUS.US,D,20121217,000000,33.9184,34.0965,33.1965,33.4183,673108.89282865,0
+NUS.US,D,20121218,000000,33.5536,34.6034,33.5448,34.0526,2119206.2786994,0
+NUS.US,D,20121219,000000,34.1626,34.3368,30.4585,30.9665,6032946.1554797,0
+NUS.US,D,20121220,000000,30.9577,31.1892,29.3708,29.7804,6665110.9797987,0
+NUS.US,D,20121221,000000,29.578,29.6578,25.6307,25.7271,9301101.3544749,0
+NUS.US,D,20121224,000000,26.6533,26.7632,24.1255,24.6363,4212866.8380222,0
+NUS.US,D,20121226,000000,24.9214,25.8166,24.6363,24.7502,4141278.1841601,0
+NUS.US,D,20121227,000000,25.0002,26.9083,25.0002,26.2116,4532218.6500343,0
+NUS.US,D,20121228,000000,26.2378,26.9929,25.9557,26.3439,3111375.0911925,0
+NUS.US,D,20121231,000000,26.3751,27.6477,26.2455,27.6175,2735949.1147164,0
+NUS.US,D,20130102,000000,28.3939,28.8892,27.5144,27.7227,2773650.5059123,0
+NUS.US,D,20130103,000000,27.9541,30.0353,27.4697,29.4379,5037328.0798916,0
+NUS.US,D,20130104,000000,29.5732,30.9051,29.4973,30.6901,3786786.2335244,0
+NUS.US,D,20130107,000000,30.7797,31.4238,30.6162,31.3235,3613475.1520563,0
+NUS.US,D,20130108,000000,31.3235,31.6874,31.1435,31.6368,3329102.1156445,0
+NUS.US,D,20130109,000000,31.7944,33.1216,29.3338,30.4887,8078677.7857463,0
+NUS.US,D,20130110,000000,30.8244,31.2593,30.0061,30.839,3709533.4292102,0
+NUS.US,D,20130111,000000,30.8244,31.4325,30.6015,31.3683,2151753.3032619,0
+NUS.US,D,20130114,000000,31.3761,32.0679,31.3761,31.8383,1665837.8508481,0
+NUS.US,D,20130115,000000,31.4382,32.1866,31.3079,32.0105,1284317.0799282,0
+NUS.US,D,20130116,000000,31.847,32.3441,31.4569,31.6815,1353534.6223599,0
+NUS.US,D,20130117,000000,33.5399,35.3078,33.3726,34.0965,5376464.8485725,0
+NUS.US,D,20130118,000000,33.9593,34.0693,33.211,33.5078,1651247.3446212,0
+NUS.US,D,20130122,000000,32.8666,33.4777,32.4939,33.4709,1959526.7754285,0
+NUS.US,D,20130123,000000,33.4251,33.5001,32.7771,33.3239,1258826.8612092,0
+NUS.US,D,20130124,000000,33.3647,33.4417,33.033,33.141,717562.86404088,0
+NUS.US,D,20130125,000000,33.2772,33.8804,33.033,33.6042,1242886.8667689,0
+NUS.US,D,20130128,000000,33.5302,33.825,31.1961,31.8908,4525368.4299722,0
+NUS.US,D,20130129,000000,32.06,32.6069,31.8294,31.9958,1619563.6636224,0
+NUS.US,D,20130130,000000,31.9861,32.1457,30.9353,31.0793,1884939.0304724,0
+NUS.US,D,20130131,000000,31.1367,31.9482,30.9431,31.5784,1156797.124406,0
+NUS.US,D,20130201,000000,31.6962,31.8694,30.9353,31.1591,782213.9356945,0
+NUS.US,D,20130204,000000,30.0937,31.5697,29.4613,31.1591,2464952.7645925,0
+NUS.US,D,20130205,000000,31.3079,32.7022,31.2934,32.0463,2698765.7296587,0
+NUS.US,D,20130206,000000,30.5627,31.3235,30.2357,31.1007,1856610.0558926,0
+NUS.US,D,20130207,000000,30.8984,32.2265,30.8984,31.8159,1861675.0047998,0
+NUS.US,D,20130208,000000,31.773,32.06,31.1678,31.2058,802308.25714022,0
+NUS.US,D,20130211,000000,31.3984,31.9745,30.9431,31.7205,1051250.2903706,0
+NUS.US,D,20130212,000000,31.919,32.0463,30.7884,31.1504,1079867.0461384,0
+NUS.US,D,20130213,000000,31.3517,32.06,31.0501,31.9958,1363418.8783747,0
+NUS.US,D,20130214,000000,31.7263,31.919,29.4438,31.2593,4669947.6431975,0
+NUS.US,D,20130215,000000,32.0348,32.6302,30.5938,30.764,2265867.7943773,0
+NUS.US,D,20130219,000000,30.9353,31.0327,30.191,30.8702,2015506.3832165,0
+NUS.US,D,20130220,000000,30.8157,31.1231,30.0431,30.1706,2029669.3288214,0
+NUS.US,D,20130221,000000,30.0878,30.1502,29.5167,29.6062,1486041.4147525,0
+NUS.US,D,20130222,000000,29.7512,30.2377,28.4805,28.676,2444774.1643704,0
+NUS.US,D,20130225,000000,28.8736,29.5897,28.6984,29.0284,2072654.5881853,0
+NUS.US,D,20130226,000000,29.0965,29.6403,28.9203,29.434,1096684.7732017,0
+NUS.US,D,20130227,000000,29.3601,30.3,29.3465,30.082,1127868.9482815,0
+NUS.US,D,20130228,000000,29.9663,31.4034,29.9594,30.9353,2456562.9151751,0
+NUS.US,D,20130301,000000,30.7416,31.3935,30.5393,31.3186,1500137.5540103,0
+NUS.US,D,20130304,000000,31.2447,32.1301,30.8984,31.9579,1494987.2985366,0
+NUS.US,D,20130305,000000,31.9968,32.1388,30.1502,31.4208,2848000.8313883,0
+NUS.US,D,20130306,000000,31.5162,31.7799,31.1775,31.4996,1328007.4032024,0
+NUS.US,D,20130307,000000,31.666,31.9132,31.2885,31.2972,802329.84072931,0
+NUS.US,D,20130308,000000,31.4422,31.6865,31.1775,31.4111,1052124.9396239,0
+NUS.US,D,20130311,000000,31.4743,32.4678,31.4355,31.8908,1246341.2688137,0
+NUS.US,D,20130312,000000,31.9073,32.4911,31.4285,32.4317,1296733.8103965,0
+NUS.US,D,20130313,000000,32.3491,32.4084,31.7331,32.0114,1754037.6459924,0
+NUS.US,D,20130314,000000,32.1214,32.4317,31.0657,31.5454,1130723.1209915,0
+NUS.US,D,20130315,000000,31.4899,31.6572,30.6804,30.8623,920468.12952561,0
+NUS.US,D,20130318,000000,30.7105,31.3809,30.2766,31.2447,851653.48075693,0
+NUS.US,D,20130319,000000,31.3333,31.5074,30.6522,30.8478,614144.5830061,0
+NUS.US,D,20130320,000000,31.0735,31.2632,30.6298,31.1621,856941.46008475,0
+NUS.US,D,20130321,000000,31.0521,31.847,31.0521,31.7011,759145.19011375,0
+NUS.US,D,20130322,000000,31.7458,32.4249,31.5074,32.3257,815610.9425513,0
+NUS.US,D,20130325,000000,32.387,32.4249,31.5599,32.3257,925070.57295225,0
+NUS.US,D,20130326,000000,32.3393,33.9651,32.0192,33.932,1523415.9687421,0
+NUS.US,D,20130327,000000,33.7442,33.7531,33.0019,33.4076,1199047.5139508,0
+NUS.US,D,20130328,000000,33.2802,33.4222,32.8209,33.1896,849215.56297936,0
+NUS.US,D,20130401,000000,33.2558,33.4826,32.8967,33.1527,750207.52864928,0
+NUS.US,D,20130402,000000,33.1985,33.7792,33.1985,33.3386,854100.64864412,0
+NUS.US,D,20130403,000000,33.3386,33.4154,32.7917,33.143,820529.94528462,0
+NUS.US,D,20130404,000000,33.2266,33.4154,32.8374,33.2471,505361.23839675,0
+NUS.US,D,20130405,000000,32.9727,33.8066,32.6925,33.7151,828670.0417426,0
+NUS.US,D,20130408,000000,33.6548,34.7746,33.5205,34.7522,1257515.4012242,0
+NUS.US,D,20130409,000000,34.7201,35.2932,32.2867,35.2173,4903448.1601168,0
+NUS.US,D,20130410,000000,35.2932,37.0367,35.0276,36.6203,2959032.9804233,0
+NUS.US,D,20130411,000000,36.6077,37.5291,36.3879,37.2226,1517657.2616141,0
+NUS.US,D,20130412,000000,37.0845,37.5291,36.6077,37.3792,1147951.9640377,0
+NUS.US,D,20130415,000000,37.0367,37.171,36.3411,36.4355,1528765.6154675,0
+NUS.US,D,20130416,000000,36.4929,37.5164,36.4802,37.4104,1112800.5197246,0
+NUS.US,D,20130417,000000,37.171,37.3871,36.8714,37.1934,1224098.8663583,0
+NUS.US,D,20130418,000000,37.2226,38.2005,36.9365,37.9182,1909670.7402033,0
+NUS.US,D,20130419,000000,38.0029,38.0924,36.8714,37.3053,952969.93133002,0
+NUS.US,D,20130422,000000,37.3792,38.0273,36.9716,37.9601,755806.92833402,0
+NUS.US,D,20130423,000000,38.1081,38.2919,37.4503,38.284,878438.71482152,0
+NUS.US,D,20130424,000000,38.2919,38.5273,37.6059,38.3658,788328.25814761,0
+NUS.US,D,20130425,000000,38.1741,38.756,37.8978,38.038,839227.50017903,0
+NUS.US,D,20130426,000000,38.0311,38.2432,37.0435,37.5729,1012581.7488254,0
+NUS.US,D,20130429,000000,37.6498,38.5574,37.171,38.1382,925574.19003108,0
+NUS.US,D,20130430,000000,38.2919,38.4281,37.8454,38.0924,841844.25340908,0
+NUS.US,D,20130501,000000,38.1178,38.9505,37.9951,38.8445,987746.23230886,0
+NUS.US,D,20130502,000000,41.5162,42.6361,39.2949,40.7583,3233401.5093954,0
+NUS.US,D,20130503,000000,40.6921,41.0298,40.4742,40.7807,1400491.262117,0
+NUS.US,D,20130506,000000,40.8489,42.0504,40.5657,40.9393,1279769.1093693,0
+NUS.US,D,20130507,000000,40.9393,41.2983,40.373,40.9238,1137570.2576839,0
+NUS.US,D,20130508,000000,40.9637,41.9833,40.9393,41.7712,929548.65379409,0
+NUS.US,D,20130509,000000,41.6661,42.8843,41.4734,42.8579,1535151.2744691,0
+NUS.US,D,20130510,000000,42.7422,44.1219,42.6361,44.0323,1549165.1905303,0
+NUS.US,D,20130513,000000,43.6675,44.5801,43.6675,44.3048,1268403.8080267,0
+NUS.US,D,20130514,000000,44.3116,45.0549,43.4466,44.7922,1329155.4445842,0
+NUS.US,D,20130515,000000,44.8516,47.0057,44.8516,46.0969,2216729.1565418,0
+NUS.US,D,20130516,000000,46.0756,46.3159,45.2651,46.0969,1668536.8272748,0
+NUS.US,D,20130517,000000,46.0376,46.1816,45.6261,45.9782,820220.58050762,0
+NUS.US,D,20130520,000000,45.9705,47.568,45.88,47.1565,1289753.0610097,0
+NUS.US,D,20130521,000000,47.1565,47.2752,46.4882,46.8773,1587248.9195902,0
+NUS.US,D,20130522,000000,46.9308,47.1419,45.5326,45.9189,2030199.6684391,0
+NUS.US,D,20130523,000000,45.5725,46.7012,44.3729,46.275,1533901.4818815,0
+NUS.US,D,20130524,000000,46.1018,46.1456,45.3634,45.6397,677095.69007115,0
+NUS.US,D,20130528,000000,45.881,46.0113,45.0063,45.4977,1151431.0330415,0
+NUS.US,D,20130529,000000,45.2719,45.4129,44.0664,44.1851,1302412.3499078,0
+NUS.US,D,20130530,000000,44.1608,44.8058,43.9856,44.5023,809293.11768674,0
+NUS.US,D,20130531,000000,44.3592,44.6171,44.0275,44.368,951941.11358324,0
+NUS.US,D,20130603,000000,44.3515,44.8564,43.2053,43.7482,1019681.7218471,0
+NUS.US,D,20130604,000000,43.938,44.26,43.395,43.7074,861539.79235155,0
+NUS.US,D,20130605,000000,43.6509,43.7658,41.9454,42.5107,1112882.7429211,0
+NUS.US,D,20130606,000000,42.5573,43.3396,42.3959,43.1577,893672.61756146,0
+NUS.US,D,20130607,000000,43.3853,44.8205,43.1577,44.586,1070019.790562,0
+NUS.US,D,20130610,000000,44.6677,44.9314,43.9457,44.7981,970302.58116177,0
+NUS.US,D,20130611,000000,44.5704,45.0451,44.1316,44.5403,884205.64426923,0
+NUS.US,D,20130612,000000,45.1124,46.4093,45.0753,45.8595,1253560.4654704,0
+NUS.US,D,20130613,000000,45.8314,46.5611,45.2719,46.4862,694910.37339265,0
+NUS.US,D,20130614,000000,46.782,47.9671,46.1981,46.2809,1131797.1614964,0
+NUS.US,D,20130617,000000,46.4424,46.9979,45.9822,46.5776,968277.83494685,0
+NUS.US,D,20130618,000000,46.5825,47.1575,46.4424,47.0232,515193.07712365,0
+NUS.US,D,20130619,000000,47.0719,47.1264,46.2683,46.3071,456399.38043393,0
+NUS.US,D,20130620,000000,46.025,46.0697,44.8126,44.979,717141.47015859,0
+NUS.US,D,20130621,000000,45.1435,45.195,44.0801,44.3865,1114383.316258,0
+NUS.US,D,20130624,000000,43.9652,45.2651,43.4544,44.6608,661633.61796081,0
+NUS.US,D,20130625,000000,45.015,45.9413,44.9158,45.6485,638394.25924722,0
+NUS.US,D,20130626,000000,45.8761,46.4336,45.7467,46.3421,473673.44623814,0
+NUS.US,D,20130627,000000,46.3568,47.679,46.3568,46.9152,653773.08037107,0
+NUS.US,D,20130628,000000,46.7877,47.0155,46.1155,46.1155,808710.36078123,0
+NUS.US,D,20130701,000000,46.1845,47.3063,46.1845,47.1187,664592.62524648,0
+NUS.US,D,20130702,000000,47.2276,47.2996,46.8159,46.9455,643326.62324999,0
+NUS.US,D,20130703,000000,46.8851,46.9366,46.0416,46.9094,446171.84257365,0
+NUS.US,D,20130705,000000,46.9308,48.4758,45.8528,48.072,959196.28288841,0
+NUS.US,D,20130708,000000,48.4486,49.3321,48.2968,48.616,985180.86857666,0
+NUS.US,D,20130709,000000,49.0285,50.3936,48.939,50.2281,1299939.4872717,0
+NUS.US,D,20130710,000000,55.0813,60.1339,53.4438,59.8789,10054517.643369,0
+NUS.US,D,20130711,000000,60.2857,60.3314,57.3804,58.0459,3733356.5726194,0
+NUS.US,D,20130712,000000,57.7579,59.0034,57.6373,58.8516,1824805.0956791,0
+NUS.US,D,20130715,000000,59.8635,60.2857,58.509,58.5869,1428386.5093349,0
+NUS.US,D,20130716,000000,58.6219,58.8691,57.9487,58.1112,1084741.8539035,0
+NUS.US,D,20130717,000000,57.9923,58.8516,57.9923,58.3826,712803.16875086,0
+NUS.US,D,20130718,000000,58.7611,64.1357,58.7095,62.111,4758048.7705058,0
+NUS.US,D,20130719,000000,62.0136,62.0223,61.1964,61.6741,900840.4247203,0
+NUS.US,D,20130722,000000,61.713,61.8638,60.5591,61.7052,1114987.6567527,0
+NUS.US,D,20130723,000000,62.0827,62.2394,60.74,61.4698,1052295.5527567,0
+NUS.US,D,20130724,000000,61.3433,61.9825,61.2693,61.3705,915605.65523991,0
+NUS.US,D,20130725,000000,61.6371,62.2326,60.8198,61.3491,1393497.1514609,0
+NUS.US,D,20130726,000000,61.2295,62.111,60.8918,61.8394,768220.57543245,0
+NUS.US,D,20130729,000000,61.8716,62.61,61.4347,61.7499,864860.58170202,0
+NUS.US,D,20130730,000000,62.504,62.9798,61.6664,62.4749,1057584.5598746,0
+NUS.US,D,20130731,000000,62.721,63.7495,62.1965,63.1082,2140025.1920646,0
+NUS.US,D,20130801,000000,65.2984,67.792,62.4535,65.8392,5034953.8850913,0
+NUS.US,D,20130802,000000,66.5224,66.9486,65.1486,66.4348,1595873.1051179,0
+NUS.US,D,20130805,000000,66.3968,66.5057,65.0843,66.4348,1772265.5008765,0
+NUS.US,D,20130806,000000,66.4348,66.9486,64.9724,65.9083,1468620.3749844,0
+NUS.US,D,20130807,000000,65.924,66.0805,63.5353,65.8071,1056471.4633512,0
+NUS.US,D,20130808,000000,66.0241,66.499,65.2419,66.031,1042228.3501297,0
+NUS.US,D,20130809,000000,65.9386,66.3521,65.4998,65.999,680526.452947,0
+NUS.US,D,20130812,000000,65.9083,67.0303,65.6456,66.607,815499.94123595,0
+NUS.US,D,20130813,000000,66.7724,67.0691,65.9083,67.0098,1922816.1737509,0
+NUS.US,D,20130814,000000,66.8297,67.9059,66.246,66.4669,937962.14238059,0
+NUS.US,D,20130815,000000,66.3968,66.3968,63.405,63.5422,1430226.2533576,0
+NUS.US,D,20130816,000000,63.5353,66.246,63.3826,65.743,1325097.7298346,0
+NUS.US,D,20130819,000000,65.6797,65.6797,63.6609,63.9284,1139112.970409,0
+NUS.US,D,20130820,000000,63.9157,65.6456,63.5908,65.2361,1010999.9800819,0
+NUS.US,D,20130821,000000,65.6068,65.7877,64.8868,65.1222,842664.42979461,0
+NUS.US,D,20130822,000000,65.4628,66.7791,65.1806,65.8715,683101.06678883,0
+NUS.US,D,20130823,000000,65.8715,66.0203,65.3421,65.8024,662601.79610013,0
+NUS.US,D,20130826,000000,65.8715,66.1983,65.0552,65.2507,495987.79399058,0
+NUS.US,D,20130827,000000,64.9627,65.0678,62.3124,63.3846,902555.80615822,0
+NUS.US,D,20130828,000000,63.2221,63.9576,63.0245,63.1082,824348.18497419,0
+NUS.US,D,20130829,000000,63.4205,65.2107,63.3183,64.5521,620108.84812551,0
+NUS.US,D,20130830,000000,64.5521,64.5521,62.54,63.3846,772766.49041144,0
+NUS.US,D,20130903,000000,64.1668,64.7758,63.4137,63.9576,685873.01630236,0
+NUS.US,D,20130904,000000,64.1006,64.697,63.4965,64.159,831066.8479219,0
+NUS.US,D,20130905,000000,64.3945,67.7015,64.3663,67.0224,1544326.3554135,0
+NUS.US,D,20130906,000000,67.3854,67.5741,64.6532,66.7344,1279385.7437154,0
+NUS.US,D,20130909,000000,66.8366,70.6653,66.8366,70.384,2642856.0115878,0
+NUS.US,D,20130910,000000,71.392,72.224,70.9814,71.5808,2181028.8723919,0
+NUS.US,D,20130911,000000,71.5808,71.9067,70.1574,70.9971,836138.99135878,0
+NUS.US,D,20130912,000000,71.1857,71.5486,70.423,70.6653,788286.11875937,0
+NUS.US,D,20130913,000000,70.8988,71.5341,69.1503,70.1651,1354918.0276418,0
+NUS.US,D,20130916,000000,70.6555,72.1849,70.4365,71.18,1380725.8334574,0
+NUS.US,D,20130917,000000,71.4144,71.8026,70.0649,71.5808,1022075.4446565,0
+NUS.US,D,20130918,000000,71.3462,71.7258,70.0377,71.6781,847330.59619857,0
+NUS.US,D,20130919,000000,71.7627,72.4867,70.2614,70.8482,1022903.8433617,0
+NUS.US,D,20130920,000000,70.8005,71.1663,70.1194,70.2536,878576.43867574,0
+NUS.US,D,20130923,000000,70.2536,70.8899,69.1776,70.8617,1103640.8556294,0
+NUS.US,D,20130924,000000,70.8393,72.3038,70.6983,71.3016,1163361.6188602,0
+NUS.US,D,20130925,000000,71.3083,74.0093,71.3083,73.6309,1680685.3045644,0
+NUS.US,D,20130926,000000,74.0093,75.4133,73.2241,74.3819,1137885.7892005,0
+NUS.US,D,20130927,000000,73.8595,74.9589,72.2911,74.7769,1655322.5318,0
+NUS.US,D,20130930,000000,73.6717,73.8595,72.2852,72.4867,1870619.8607941,0
+NUS.US,D,20131001,000000,72.4867,74.8421,72.3038,74.3819,1694319.9661314,0
+NUS.US,D,20131002,000000,74.0337,74.5794,72.7405,74.4579,1493498.0308892,0
+NUS.US,D,20131003,000000,74.5483,74.6475,73.983,74.2009,1606561.0928788,0
+NUS.US,D,20131004,000000,74.1319,75.7159,74.0588,75.3384,1300008.3491989,0
+NUS.US,D,20131007,000000,74.9589,75.0864,74.2983,74.6475,1520296.6262232,0
+NUS.US,D,20131008,000000,74.5794,74.9862,71.7627,72.0331,2127496.4324911,0
+NUS.US,D,20131009,000000,71.3395,71.5428,67.2365,70.1807,3422931.1163822,0
+NUS.US,D,20131010,000000,71.431,73.4139,71.3161,73.2164,1409736.2327786,0
+NUS.US,D,20131011,000000,73.2319,73.7524,72.0331,72.4224,796476.57692524,0
+NUS.US,D,20131014,000000,71.9271,74.0735,71.0105,73.5404,1383797.8976384,0
+NUS.US,D,20131015,000000,73.7924,75.5253,73.4741,75.388,1734030.686693,0
+NUS.US,D,20131016,000000,75.207,78.1823,75.0572,78.0462,2418352.7679505,0
+NUS.US,D,20131017,000000,77.8262,78.0285,74.4442,75.9037,3924579.9774549,0
+NUS.US,D,20131018,000000,76.2665,77.0946,74.9793,77.0498,1436360.1038199,0
+NUS.US,D,20131021,000000,77.4301,78.2835,76.2266,77.7532,2314358.9245399,0
+NUS.US,D,20131022,000000,88.6572,90.4601,77.762,84.2983,7621516.8129544,0
+NUS.US,D,20131023,000000,83.9442,86.9527,81.8649,84.4569,2120236.1242362,0
+NUS.US,D,20131024,000000,84.5757,86.9527,83.7486,86.2949,2262906.7315116,0
+NUS.US,D,20131025,000000,86.684,87.729,85.9505,87.6522,1569535.9874744,0
+NUS.US,D,20131028,000000,88.1455,89.1515,86.7454,88.703,2033523.5411595,0
+NUS.US,D,20131029,000000,88.7954,90.3337,87.8876,90.2714,1861855.8958323,0
+NUS.US,D,20131030,000000,90.498,91.4682,88.2154,88.6485,2796758.3075114,0
+NUS.US,D,20131031,000000,88.6309,90.9475,87.082,88.5249,2058642.7277041,0
+NUS.US,D,20131101,000000,88.5949,89.6146,87.4488,88.8839,1512103.0846875,0
+NUS.US,D,20131104,000000,89.0551,90.6498,88.7458,90.2811,1249757.6426302,0
+NUS.US,D,20131105,000000,89.8666,91.4428,89.3578,90.7763,1780400.4583847,0
+NUS.US,D,20131106,000000,90.8668,91.0945,89.24,89.6438,1111300.9741776,0
+NUS.US,D,20131107,000000,89.8218,90.2091,82.3233,83.2291,3784569.2905875,0
+NUS.US,D,20131108,000000,83.555,86.7375,83.1542,85.4659,2885896.4748862,0
+NUS.US,D,20131111,000000,85.2168,85.4047,83.7292,84.0425,2272087.9791959,0
+NUS.US,D,20131112,000000,83.9529,84.7976,82.9187,83.4285,1967765.5397224,0
+NUS.US,D,20131113,000000,83.2709,84.559,82.8564,84.2799,1664140.9696294,0
+NUS.US,D,20131114,000000,84.5259,86.2424,83.9072,84.8656,1150507.0498703,0
+NUS.US,D,20131115,000000,84.924,86.5372,84.0522,86.3902,1165613.5066556,0
+NUS.US,D,20131118,000000,87.0645,88.8839,85.284,85.7666,1028923.6091388,0
+NUS.US,D,20131119,000000,85.7666,88.3488,85.7111,87.1276,1096168.8226434,0
+NUS.US,D,20131120,000000,87.3903,88.6659,86.5712,87.1102,1008659.7023502,0
+NUS.US,D,20131121,000000,90.3531,92.6045,88.9384,90.3813,3383607.8726344,0
+NUS.US,D,20131122,000000,91.076,95.3794,90.6878,95.1926,2794788.0341642,0
+NUS.US,D,20131125,000000,95.2296,96.7824,92.9947,93.9697,1423779.9547484,0
+NUS.US,D,20131126,000000,94.423,96.223,93.4939,95.4553,1093019.6742157,0
+NUS.US,D,20131127,000000,95.3502,96.8972,95.1644,96.6763,983954.71515816,0
+NUS.US,D,20131129,000000,96.7824,97.8216,96.7055,97.0529,467959.9618682,0
+NUS.US,D,20131202,000000,97.1015,97.1502,94.2431,94.888,1539712.6062974,0
+NUS.US,D,20131203,000000,94.8783,100.254,94.2431,100.185,2047280.5097315,0
+NUS.US,D,20131204,000000,99.9626,100.73,96.3485,97.734,1774656.140316,0
+NUS.US,D,20131205,000000,97.5977,98.4637,96.7727,97.2378,1001066.3901492,0
+NUS.US,D,20131206,000000,97.9188,99.1248,97.014,97.8701,886982.73273254,0
+NUS.US,D,20131209,000000,97.8118,99.8843,97.1307,99.8259,1400690.6533685,0
+NUS.US,D,20131210,000000,99.4655,100.02,97.6853,98.3567,1160596.8638764,0
+NUS.US,D,20131211,000000,98.3567,99.4556,95.0214,95.2938,1523603.0265144,0
+NUS.US,D,20131212,000000,95.1547,98.7943,95.1547,97.7729,1211448.8275697,0
+NUS.US,D,20131213,000000,97.7632,98.7649,97.3545,98.6295,878298.9353874,0
+NUS.US,D,20131216,000000,99.0083,101.616,98.97,100.702,1737721.4804279,0
+NUS.US,D,20131217,000000,100.254,101.13,99.0575,99.8457,1506999.0797619,0
+NUS.US,D,20131218,000000,99.8457,103.25,99.5724,103.026,1487258.3180613,0
+NUS.US,D,20131219,000000,103.026,103.27,101.548,102.258,1080081.8542393,0
+NUS.US,D,20131220,000000,102.268,104.691,102.268,103.543,2339079.3285813,0
+NUS.US,D,20131223,000000,104.972,106.131,104.419,105.235,1177562.5926936,0
+NUS.US,D,20131224,000000,105.129,105.148,103.63,104.37,427807.29162525,0
+NUS.US,D,20131226,000000,104.671,105.927,103.874,104.457,662038.56720379,0
+NUS.US,D,20131227,000000,104.564,105.129,103.543,104.028,707260.29751376,0
+NUS.US,D,20131230,000000,103.757,105.362,103.464,105.206,527648.86361032,0
+NUS.US,D,20131231,000000,105.518,105.858,104.496,104.925,539977.20414232,0
+NUS.US,D,20140102,000000,104.915,105.897,103.727,104.836,664381.92830533,0
+NUS.US,D,20140103,000000,105.634,105.634,97.7729,100.507,2641490.0787352,0
+NUS.US,D,20140106,000000,99.7477,102.151,99.0773,101.15,1780614.2386957,0
+NUS.US,D,20140107,000000,102.025,105.518,101.772,104.506,1777059.1132351,0
+NUS.US,D,20140108,000000,104.828,105.294,103.63,104.661,821017.11772414,0
+NUS.US,D,20140109,000000,105.129,105.8,104.253,104.729,858489.31175972,0
+NUS.US,D,20140110,000000,104.953,105.459,103.815,104.506,843067.32345768,0
+NUS.US,D,20140113,000000,104.875,106.675,102.589,103.27,1056498.1858901,0
+NUS.US,D,20140114,000000,104.437,104.525,101.704,103.591,891534.81445129,0
+NUS.US,D,20140115,000000,96.7533,98.3272,82.0041,87.4683,13050856.315855,0
+NUS.US,D,20140116,000000,68.1608,72.7474,51.2497,64.376,30842703.172303,0
+NUS.US,D,20140117,000000,60.9736,65.0104,56.2751,60.3275,12066680.625856,0
+NUS.US,D,20140121,000000,60.344,64.2466,58.514,58.7494,7537318.2041121,0
+NUS.US,D,20140122,000000,59.6202,63.7913,59.4002,62.361,7054948.6270494,0
+NUS.US,D,20140123,000000,62.8339,63.729,59.949,61.9144,4417233.6208255,0
+NUS.US,D,20140124,000000,61.7169,61.8609,58.2998,58.3689,3550541.5174205,0
+NUS.US,D,20140127,000000,58.7426,62.5526,58.7426,61.0378,3086724.5768682,0
+NUS.US,D,20140128,000000,61.5807,62.8563,60.7293,61.8152,2979125.2462891,0
+NUS.US,D,20140129,000000,61.8093,61.8093,60.3508,61.1165,1381091.7266821,0
+NUS.US,D,20140130,000000,61.4902,68.2473,60.8821,64.2885,5125206.1767794,0
+NUS.US,D,20140131,000000,62.9428,65.5367,62.5605,64.6387,2469058.78547,0
+NUS.US,D,20140203,000000,65.3762,65.9649,62.5362,62.8407,2399927.5773946,0
+NUS.US,D,20140204,000000,63.8739,64.0939,59.4625,59.7428,4294136.2454876,0
+NUS.US,D,20140205,000000,60.5922,60.8529,55.522,55.9307,7102347.2164878,0
+NUS.US,D,20140206,000000,56.7694,57.6636,52.036,53.1665,5163715.4108814,0
+NUS.US,D,20140207,000000,53.5159,55.9491,52.8503,54.5287,4049128.5922119,0
+NUS.US,D,20140210,000000,54.6571,56.0163,53.7328,54.8701,3766608.6610921,0
+NUS.US,D,20140211,000000,55.3624,60.1252,55.1192,57.503,6644143.0368897,0
+NUS.US,D,20140212,000000,57.6947,58.0722,56.2674,56.9493,2940790.7364798,0
+NUS.US,D,20140213,000000,56.852,58.0225,56.0202,57.4136,1960059.1706262,0
+NUS.US,D,20140214,000000,57.0933,58.0654,56.5855,58.0138,1562720.7122707,0
+NUS.US,D,20140218,000000,58.2026,61.4746,58.0888,60.7819,2911589.1682267,0
+NUS.US,D,20140219,000000,61.1088,61.641,60.3508,60.8529,2786698.2994142,0
+NUS.US,D,20140220,000000,60.8451,63.6813,60.5785,62.2929,2612847.6282186,0
+NUS.US,D,20140221,000000,62.6277,62.8894,60.5853,60.7663,1917313.3863221,0
+NUS.US,D,20140224,000000,60.7293,64.3292,60.7293,63.7699,2398316.0027424,0
+NUS.US,D,20140225,000000,63.7699,64.1483,62.8193,62.9973,1895780.1589369,0
+NUS.US,D,20140226,000000,62.9905,64.5181,62.3328,62.6411,1612272.5216688,0
+NUS.US,D,20140227,000000,63.2502,64.2115,62.5692,64.16,1376252.8915654,0
+NUS.US,D,20140228,000000,64.126,65.2711,63.0148,63.405,2858774.1257157,0
+NUS.US,D,20140303,000000,60.6164,61.8696,55.1961,56.638,5907952.5076715,0
+NUS.US,D,20140304,000000,57.5818,59.8031,57.3619,59.7,2991910.953352,0
+NUS.US,D,20140305,000000,59.8206,59.8955,57.7121,59.2563,2884914.9354775,0
+NUS.US,D,20140306,000000,59.5911,60.1446,58.152,58.7561,1610200.4971159,0
+NUS.US,D,20140307,000000,59.1347,59.4849,57.4728,57.9204,2146065.5136409,0
+NUS.US,D,20140310,000000,57.8834,58.0722,55.6583,57.7121,3058956.7756049,0
+NUS.US,D,20140311,000000,57.9204,58.2911,55.414,55.7652,2656022.0009346,0
+NUS.US,D,20140312,000000,55.3926,62.4291,51.8802,59.4052,16314664.991124,0
+NUS.US,D,20140313,000000,59.4694,59.8565,55.453,55.8013,3330878.1366898,0
+NUS.US,D,20140314,000000,55.6757,55.9765,54.5646,54.8459,2583601.8649973,0
+NUS.US,D,20140317,000000,54.9148,57.8124,54.9148,56.8686,2485613.3983045,0
+NUS.US,D,20140318,000000,57.0214,58.6812,56.9503,58.4934,1719711.5170146,0
+NUS.US,D,20140319,000000,56.6876,56.8209,54.9013,55.0833,3475624.8796781,0
+NUS.US,D,20140320,000000,55.3712,57.5993,55.3032,57.0438,2702704.2207732,0
+NUS.US,D,20140321,000000,57.4397,57.9184,56.8209,57.2043,3063058.6853226,0
+NUS.US,D,20140324,000000,73.983,74.3557,65.7907,67.6238,13968181.463693,0
+NUS.US,D,20140325,000000,67.6238,68.262,64.4246,65.9629,4558733.5753403,0
+NUS.US,D,20140326,000000,65.9629,65.9706,64.844,65.4628,2110499.8699752,0
+NUS.US,D,20140327,000000,65.5912,66.716,64.844,65.4103,1600308.0187815,0
+NUS.US,D,20140328,000000,65.526,66.2032,62.1217,63.3495,2602118.5288594,0
+NUS.US,D,20140331,000000,63.6346,63.9839,62.1761,63.19,1696291.2672686,0
+NUS.US,D,20140401,000000,63.407,64.5171,63.115,63.6493,1264730.4867211,0
+NUS.US,D,20140402,000000,64.45,65.5688,64.0822,65.3558,1364296.6109977,0
+NUS.US,D,20140403,000000,65.5912,65.998,63.7075,64.5628,1106333.6653162,0
+NUS.US,D,20140404,000000,64.699,64.9968,64.0209,64.4159,1358240.8725721,0
+NUS.US,D,20140407,000000,64.0151,65.1125,62.2763,62.5497,1473982.3551891,0
+NUS.US,D,20140408,000000,62.5974,63.2824,61.7178,61.8793,1997276.4727524,0
+NUS.US,D,20140409,000000,62.3891,65.708,62.2365,65.3946,1853593.4923695,0
+NUS.US,D,20140410,000000,65.1379,65.8044,62.7093,62.8553,1785153.986935,0
+NUS.US,D,20140411,000000,62.5419,63.2979,59.4917,60.6029,2700829.531892,0
+NUS.US,D,20140414,000000,61.5417,62.4602,59.7749,60.4589,1232378.7422504,0
+NUS.US,D,20140415,000000,61.2382,61.5116,59.1561,61.4376,1202392.9702603,0
+NUS.US,D,20140416,000000,62.0769,64.7477,61.8161,64.4645,1282567.7814216,0
+NUS.US,D,20140417,000000,64.2447,66.2178,63.0071,65.9143,1365667.6828001,0
+NUS.US,D,20140421,000000,67.471,68.1102,64.0647,65.1193,1945639.2775321,0
+NUS.US,D,20140422,000000,65.5688,68.4051,65.1534,67.4797,1846877.9127916,0
+NUS.US,D,20140423,000000,67.1255,67.8816,66.2032,67.363,1223758.6678826,0
+NUS.US,D,20140424,000000,68.155,68.155,66.5097,67.5148,712354.02453974,0
+NUS.US,D,20140425,000000,67.2492,67.2492,65.4404,66.9183,767722.09730338,0
+NUS.US,D,20140428,000000,66.9096,67.3407,64.844,65.7138,943563.59764524,0
+NUS.US,D,20140429,000000,65.5688,66.9096,65.2498,66.0407,807005.25724287,0
+NUS.US,D,20140430,000000,65.7907,66.8551,63.7727,66.3559,1407315.7874302,0
+NUS.US,D,20140501,000000,66.2674,67.5664,65.2409,66.7578,631825.65363321,0
+NUS.US,D,20140502,000000,66.6692,67.1859,65.7839,66.8142,662042.67836361,0
+NUS.US,D,20140505,000000,66.496,67.1801,65.4482,66.7977,1281551.2971543,0
+NUS.US,D,20140506,000000,64.3429,66.3559,61.9164,62.0711,3365018.2356855,0
+NUS.US,D,20140507,000000,62.0088,62.7705,58.1947,59.483,2296249.2655007,0
+NUS.US,D,20140508,000000,59.6124,59.8809,58.0508,58.5441,2499745.5102108,0
+NUS.US,D,20140509,000000,58.0585,59.1395,57.3639,57.8046,1872904.6378681,0
+NUS.US,D,20140512,000000,58.1005,59.6931,57.9808,59.2018,1741253.9945095,0
+NUS.US,D,20140513,000000,59.3381,59.6289,57.8124,58.1821,1680373.8842074,0
+NUS.US,D,20140514,000000,58.1159,58.6248,55.7254,57.179,2407976.2005465,0
+NUS.US,D,20140515,000000,56.9221,57.5691,56.0348,56.9727,1381016.6980151,0
+NUS.US,D,20140516,000000,57.2043,57.8582,56.9804,57.3016,1067298.2027565,0
+NUS.US,D,20140519,000000,56.9503,58.4682,56.8686,57.4466,1354211.9359414,0
+NUS.US,D,20140520,000000,57.5691,57.8124,55.1192,55.2515,2110297.3953538,0
+NUS.US,D,20140521,000000,55.9355,56.0747,54.8303,55.4647,1824142.1711569,0
+NUS.US,D,20140522,000000,55.1805,55.56,54.6046,55.1562,2174943.3280576,0
+NUS.US,D,20140523,000000,55.1221,57.8465,54.9723,57.5614,2255534.3941515,0
+NUS.US,D,20140527,000000,57.7014,58.1112,56.9777,57.2461,1529933.1848583,0
+NUS.US,D,20140528,000000,56.9697,57.3172,56.0192,56.0261,917649.92946403,0
+NUS.US,D,20140529,000000,55.9454,58.8457,55.6057,56.8579,1790970.2503006,0
+NUS.US,D,20140530,000000,57.0691,57.646,56.5106,56.5875,1171829.5803144,0
+NUS.US,D,20140602,000000,56.5875,56.6964,55.5989,56.4201,881817.06040959,0
+NUS.US,D,20140603,000000,56.1409,56.3947,55.6533,55.922,816964.54192442,0
+NUS.US,D,20140604,000000,55.9454,57.0933,55.8247,56.8336,869758.00084625,0
+NUS.US,D,20140605,000000,56.708,57.8592,56.5669,57.646,1152867.8834012,0
+NUS.US,D,20140606,000000,57.7988,59.5462,57.7852,58.8311,1283550.3486203,0
+NUS.US,D,20140609,000000,58.8554,58.9624,57.1352,57.3016,1181204.0525106,0
+NUS.US,D,20140610,000000,57.3016,57.5614,56.4561,56.6653,1007359.5480548,0
+NUS.US,D,20140611,000000,56.6751,57.7014,56.3257,57.5681,1091295.0426681,0
+NUS.US,D,20140612,000000,57.4153,57.4631,56.0591,56.3102,683589.26701832,0
+NUS.US,D,20140613,000000,56.3257,57.0545,56.3257,56.5739,569987.6430914,0
+NUS.US,D,20140616,000000,56.2275,57.2628,55.9454,57.0408,828351.42685599,0
+NUS.US,D,20140617,000000,57.0933,58.8457,56.8122,58.8175,1053485.7335267,0
+NUS.US,D,20140618,000000,58.5558,58.9391,57.9895,58.8651,712843.25255919,0
+NUS.US,D,20140619,000000,58.8962,59.2475,58.5061,58.7494,726199.38304801,0
+NUS.US,D,20140620,000000,59.0081,59.3876,58.5966,58.798,1173549.0729121,0
+NUS.US,D,20140623,000000,58.5558,58.798,57.3697,57.5857,1118933.3423969,0
+NUS.US,D,20140624,000000,57.3843,57.7988,56.2275,56.6166,990411.29166688,0
+NUS.US,D,20140625,000000,56.708,57.4631,56.6166,57.2404,612369.58975069,0
+NUS.US,D,20140626,000000,57.4243,57.646,56.2051,56.5427,776126.33578027,0
+NUS.US,D,20140627,000000,56.3257,56.8259,55.9598,56.5669,811256.19650426,0
+NUS.US,D,20140630,000000,56.2975,57.0038,56.2741,56.6828,706364.0646714,0
+NUS.US,D,20140701,000000,56.7489,57.0038,55.7993,56.3102,938234.50671914,0
+NUS.US,D,20140702,000000,56.4736,56.708,55.3256,55.4647,1176992.1692675,0
+NUS.US,D,20140703,000000,55.522,56.3753,55.522,56.0494,564594.82918799,0
+NUS.US,D,20140707,000000,56.0416,56.3169,55.6057,55.7741,593587.75607982,0
+NUS.US,D,20140708,000000,55.7838,56.0348,53.6822,54.1901,1573022.2510079,0
+NUS.US,D,20140709,000000,54.0373,55.3333,54.0373,54.9023,739275.95466858,0
+NUS.US,D,20140710,000000,54.0296,54.6191,52.8795,54.4655,1782465.288408,0
+NUS.US,D,20140711,000000,54.4956,55.0239,53.3553,53.4778,1102613.0656726,0
+NUS.US,D,20140714,000000,53.5868,54.2484,53.1772,53.6131,915814.29660115,0
+NUS.US,D,20140715,000000,53.759,54.4031,53.3553,53.3922,1098343.626192,0
+NUS.US,D,20140716,000000,53.5206,53.8738,51.5747,52.0982,1606679.2887238,0
+NUS.US,D,20140717,000000,52.0826,52.0982,50.8557,50.9706,1214534.2530202,0
+NUS.US,D,20140718,000000,47.9349,48.1266,46.5941,47.8055,4784778.5039128,0
+NUS.US,D,20140721,000000,47.9184,47.9184,46.3792,46.4706,2749013.3528574,0
+NUS.US,D,20140722,000000,46.2799,49.37,46.2108,48.7959,2749125.3819628,0
+NUS.US,D,20140723,000000,48.8553,48.9867,48.0127,48.2141,1094987.891983,0
+NUS.US,D,20140724,000000,48.5585,49.1549,48.3192,48.7716,822221.68755354,0
+NUS.US,D,20140725,000000,48.6744,48.7959,47.859,48.0205,640797.23216627,0
+NUS.US,D,20140728,000000,47.9349,48.724,47.6216,47.6673,922546.3208183,0
+NUS.US,D,20140729,000000,46.8948,47.7081,46.7722,46.9025,972512.32956893,0
+NUS.US,D,20140730,000000,47.177,47.177,46.4093,46.4706,839165.83278161,0
+NUS.US,D,20140731,000000,46.2576,46.5727,44.7951,44.98,1860956.57962,0
+NUS.US,D,20140801,000000,44.9723,45.7963,44.8302,45.2397,1772825.646403,0
+NUS.US,D,20140804,000000,45.56,46.0036,44.4517,44.6249,1719836.9073894,0
+NUS.US,D,20140805,000000,44.5334,44.5568,43.4437,44.3856,2320064.1865903,0
+NUS.US,D,20140806,000000,38.9466,39.5539,33.3346,35.6532,15595608.748274,0
+NUS.US,D,20140807,000000,35.3078,37.3442,35.3078,36.6777,4081717.7561626,0
+NUS.US,D,20140808,000000,36.7837,37.206,36.2165,36.7907,1572374.7433351,0
+NUS.US,D,20140811,000000,37.2226,38.5477,37.2226,38.0029,2114830.9768533,0
+NUS.US,D,20140812,000000,37.9339,38.1265,36.8645,37.3374,1555188.0396773,0
+NUS.US,D,20140813,000000,36.9696,37.7509,36.3187,36.8081,2183454.4566899,0
+NUS.US,D,20140814,000000,36.8645,37.2907,36.5795,37.2907,1768872.766229,0
+NUS.US,D,20140815,000000,37.2002,38.4893,37.1925,38.4893,2094176.509881,0
+NUS.US,D,20140818,000000,38.6781,39.2356,37.7597,38.0029,3326365.1109895,0
+NUS.US,D,20140819,000000,38.0116,38.25,37.2907,37.9961,1596797.0882889,0
+NUS.US,D,20140820,000000,37.6118,38.1878,37.5077,37.71,1596023.1624515,0
+NUS.US,D,20140821,000000,37.71,37.71,36.922,36.9696,1824645.7882357,0
+NUS.US,D,20140822,000000,37.098,38.3327,37.0076,38.0817,1659661.8609976,0
+NUS.US,D,20140825,000000,38.0817,38.7259,37.6215,37.8356,1601088.1113587,0
+NUS.US,D,20140826,000000,37.8356,38.291,35.802,35.8264,3320608.4594413,0
+NUS.US,D,20140827,000000,36.0151,36.021,35.3165,35.8498,2529261.5821906,0
+NUS.US,D,20140828,000000,35.696,35.7047,34.5109,34.7075,2033485.5129311,0
+NUS.US,D,20140829,000000,34.6248,34.941,33.825,34.2716,2827155.1954843,0
+NUS.US,D,20140902,000000,33.3065,33.7121,31.8051,32.5086,7142717.7782017,0
+NUS.US,D,20140903,000000,32.1856,34.2716,31.8956,32.1505,2299999.6710533,0
+NUS.US,D,20140904,000000,32.1856,32.5757,32.0114,32.1924,1782353.2593027,0
+NUS.US,D,20140905,000000,32.1924,32.5397,31.8811,32.1719,1601085.0279888,0
+NUS.US,D,20140908,000000,31.9666,32.4025,31.85,32.3315,1527427.4329436,0
+NUS.US,D,20140909,000000,32.1787,32.8092,31.85,32.0289,2341568.6358567,0
+NUS.US,D,20140910,000000,32.0669,32.1301,31.0657,31.8276,2158138.9622637,0
+NUS.US,D,20140911,000000,31.6204,32.1476,31.4509,31.9209,1152694.1868984,0
+NUS.US,D,20140912,000000,31.8607,32.2984,31.6972,32.0669,1236402.5399313,0
+NUS.US,D,20140915,000000,32.0446,32.277,31.2039,31.4957,1281849.3562418,0
+NUS.US,D,20140916,000000,31.4228,31.7487,30.9548,31.6524,1300404.0483322,0
+NUS.US,D,20140917,000000,31.6815,33.8844,31.558,33.4894,3012934.3969186,0
+NUS.US,D,20140918,000000,33.5603,34.8175,33.4971,34.0721,2531282.2172457,0
+NUS.US,D,20140919,000000,34.2327,34.5421,32.5242,33.4358,1747136.0364323,0
+NUS.US,D,20140922,000000,33.3229,33.7618,31.9919,32.6029,1766608.5449541,0
+NUS.US,D,20140923,000000,32.4084,34.3806,32.1301,34.0556,2500040.4859283,0
+NUS.US,D,20140924,000000,34.0809,34.6958,33.4134,33.754,1759753.1859422,0
+NUS.US,D,20140925,000000,33.5136,33.6761,33.2491,33.5058,1028031.4874563,0
+NUS.US,D,20140926,000000,33.4757,34.4535,33.4757,34.4097,1529817.0445932,0
+NUS.US,D,20140929,000000,34.0721,34.4097,33.5379,34.1773,1418471.4196215,0
+NUS.US,D,20140930,000000,34.2911,35.2524,34.1082,34.797,1673052.936345,0
+NUS.US,D,20141001,000000,34.4798,34.7026,33.6761,33.8123,1939633.9008144,0
+NUS.US,D,20141002,000000,33.7073,34.257,32.8024,33.8844,1250440.0951615,0
+NUS.US,D,20141003,000000,33.9982,34.8175,33.6227,34.7659,1411478.3367553,0
+NUS.US,D,20141006,000000,34.8894,36.4597,34.4798,35.7544,1903813.3652394,0
+NUS.US,D,20141007,000000,35.6308,36.6135,35.2348,35.5832,2525650.9560723,0
+NUS.US,D,20141008,000000,35.5384,36.2331,35.2698,36.0871,2134487.4597773,0
+NUS.US,D,20141009,000000,36.0696,36.3197,35.2348,35.5832,1734642.2217173,0
+NUS.US,D,20141010,000000,35.6484,36.7808,35.1609,36.2574,1880674.7299416,0
+NUS.US,D,20141013,000000,36.2974,38.4418,35.6484,37.3238,2866755.9425203,0
+NUS.US,D,20141014,000000,37.3315,38.4418,37.0066,37.8404,1618956.239758,0
+NUS.US,D,20141015,000000,37.5476,37.748,31.8761,34.3863,6228059.7453019,0
+NUS.US,D,20141016,000000,34.257,34.3417,31.9842,33.6372,3111391.5358318,0
+NUS.US,D,20141017,000000,34.1082,34.3806,33.2743,33.6907,1583119.2595436,0
+NUS.US,D,20141020,000000,34.0925,35.4596,33.6518,34.975,1668647.8285901,0
+NUS.US,D,20141021,000000,35.5179,38.4047,35.1657,37.6876,2668184.8672836,0
+NUS.US,D,20141022,000000,37.57,38.3969,35.9869,36.4958,1771939.6914601,0
+NUS.US,D,20141023,000000,36.8811,37.9951,36.5113,37.5845,1581486.1013023,0
+NUS.US,D,20141024,000000,37.5476,38.1556,37.3452,38.0273,880469.62777619,0
+NUS.US,D,20141027,000000,38.033,38.1556,36.5834,36.8305,1323705.0744432,0
+NUS.US,D,20141028,000000,36.9288,38.2432,36.9288,38.2218,1673338.661953,0
+NUS.US,D,20141029,000000,38.2364,38.2519,37.17,37.819,1302996.1346033,0
+NUS.US,D,20141030,000000,37.7947,41.6496,37.7392,40.8157,2737453.7992131,0
+NUS.US,D,20141031,000000,41.1106,41.8305,40.1931,40.8235,1524362.5632923,0
+NUS.US,D,20141103,000000,40.9568,42.0436,40.2562,40.3915,2007603.7062385,0
+NUS.US,D,20141104,000000,39.2094,40.553,38.0817,38.9622,3573326.5929732,0
+NUS.US,D,20141105,000000,30.624,34.4875,30.4906,33.8123,12042439.171935,0
+NUS.US,D,20141106,000000,33.8776,34.3806,30.624,31.3333,4882362.0213628,0
+NUS.US,D,20141107,000000,31.5522,31.59,30.5237,31.2953,2923826.0354526,0
+NUS.US,D,20141110,000000,31.3731,33.1264,31.3644,32.1759,2450768.2353985,0
+NUS.US,D,20141111,000000,32.2469,32.5407,30.9178,31.0589,1580115.0294998,0
+NUS.US,D,20141112,000000,30.9723,31.7837,30.9091,31.1952,1976846.0639909,0
+NUS.US,D,20141113,000000,31.2953,31.5823,30.2922,30.694,2158284.9084375,0
+NUS.US,D,20141114,000000,30.7553,30.8157,29.8671,30.443,1646800.097478,0
+NUS.US,D,20141117,000000,30.3768,31.2797,29.4563,29.58,1995441.8676795,0
+NUS.US,D,20141118,000000,29.7036,30.7553,29.5732,30.3515,1941548.6735039,0
+NUS.US,D,20141119,000000,30.225,31.3079,30.1482,31.1601,1310956.3678189,0
+NUS.US,D,20141120,000000,31.1347,31.9638,30.9188,31.2914,1021870.9144551,0
+NUS.US,D,20141121,000000,31.52,32.2449,31.52,32.0893,1273445.1177649,0
+NUS.US,D,20141124,000000,32.1184,32.7449,32.1184,32.634,783685.73091266,0
+NUS.US,D,20141125,000000,32.3441,33.1254,32.2965,32.6643,929124.17654192,0
+NUS.US,D,20141126,000000,32.6643,33.7004,32.1953,32.6126,1248200.5408456,0
+NUS.US,D,20141128,000000,32.7586,32.9698,32.3539,32.5854,476946.95725061,0
+NUS.US,D,20141201,000000,32.7362,33.1177,32.2605,32.4541,1200274.6951593,0
+NUS.US,D,20141202,000000,32.563,33.7102,32.5009,32.64,946028.23796168,0
+NUS.US,D,20141203,000000,32.5854,33.2811,32.0348,32.7449,1236103.4530539,0
+NUS.US,D,20141204,000000,32.7449,33.2247,32.3636,33.2247,926858.92747711,0
+NUS.US,D,20141205,000000,33.2899,35.0802,32.9074,34.8709,1450797.4693432,0
+NUS.US,D,20141208,000000,34.7697,36.8441,34.615,36.3148,1850896.5715228,0
+NUS.US,D,20141209,000000,35.8624,36.4218,34.7395,34.9955,1085816.9221984,0
+NUS.US,D,20141210,000000,34.7065,35.3088,33.9534,34.2628,755173.80972062,0
+NUS.US,D,20141211,000000,34.3338,35.0665,33.3726,33.4757,1134160.0506071,0
+NUS.US,D,20141212,000000,32.1953,33.8804,31.2759,31.3079,2420042.4546396,0
+NUS.US,D,20141215,000000,31.3148,31.7303,29.937,30.2007,2369872.9434774,0
+NUS.US,D,20141216,000000,30.2805,31.1046,30.0149,30.4566,1642824.6059251,0
+NUS.US,D,20141217,000000,30.5286,30.9334,30.2562,30.8001,1585569.5108007,0
+NUS.US,D,20141218,000000,31.018,32.3704,30.982,32.3704,1617870.8935635,0
+NUS.US,D,20141219,000000,32.3704,34.0614,32.3704,33.9534,1826153.5561024,0
+NUS.US,D,20141222,000000,34.0702,34.2161,32.8987,33.7306,1137308.1712448,0
+NUS.US,D,20141223,000000,33.8163,34.98,33.8036,34.6831,987863.40036394,0
+NUS.US,D,20141224,000000,34.69,35.4012,34.6607,35.2922,495024.75480104,0
+NUS.US,D,20141226,000000,35.1366,36.1747,35.0519,35.8702,587920.52225794,0
+NUS.US,D,20141229,000000,35.8206,36.5201,35.5851,35.6609,899329.57348377,0
+NUS.US,D,20141230,000000,35.5783,35.8381,34.1149,34.5216,930166.35555813,0
+NUS.US,D,20141231,000000,34.5216,34.5878,33.9894,34.0702,836203.74212607,0
+NUS.US,D,20150102,000000,34.148,34.2911,32.7538,32.9308,696681.25548825,0
+NUS.US,D,20150105,000000,32.8132,32.9308,31.5648,32.0416,1038245.6640471,0
+NUS.US,D,20150106,000000,32.062,32.5709,30.6843,31.2914,1138477.7962157,0
+NUS.US,D,20150107,000000,31.3868,31.9219,30.6075,31.4198,996324.16728845,0
+NUS.US,D,20150108,000000,31.7303,33.3998,31.6884,33.1177,1079766.3227226,0
+NUS.US,D,20150109,000000,33.1955,33.4834,31.7682,32.4385,1010624.8367476,0
+NUS.US,D,20150112,000000,32.4385,32.4385,31.1046,31.8383,945883.31957777,0
+NUS.US,D,20150113,000000,31.9812,32.7449,31.1046,31.9287,1251322.9667344,0
+NUS.US,D,20150114,000000,31.3079,32.5854,31.1202,32.4697,1040911.7511951,0
+NUS.US,D,20150115,000000,32.5086,33.211,32.4697,33.0233,773674.02894332,0
+NUS.US,D,20150116,000000,32.889,33.6548,32.7449,33.5536,888679.61395125,0
+NUS.US,D,20150120,000000,33.6382,33.7481,32.7449,33.5613,1142589.983833,0
+NUS.US,D,20150121,000000,33.5225,34.69,33.5225,34.4273,716653.2699291,0
+NUS.US,D,20150122,000000,34.4273,35.4256,33.7306,35.1297,1373643.332865,0
+NUS.US,D,20150123,000000,35.0802,35.1512,32.7449,33.1478,1335212.2107997,0
+NUS.US,D,20150126,000000,33.3219,33.6858,32.5952,33.2393,742209.26720533,0
+NUS.US,D,20150127,000000,32.9308,33.4981,32.4385,33.2646,443449.22697804,0
+NUS.US,D,20150128,000000,33.2646,33.3132,32.4317,32.5086,758957.10455166,0
+NUS.US,D,20150129,000000,32.7362,32.9922,32.1184,32.8754,535971.9066806,0
+NUS.US,D,20150130,000000,32.5329,32.8823,31.8858,31.9462,1400916.7671591,0
+NUS.US,D,20150202,000000,31.8383,33.6314,31.7497,33.5944,899362.4627624,0
+NUS.US,D,20150203,000000,33.6013,35.2767,33.5389,35.2046,1528693.6701704,0
+NUS.US,D,20150204,000000,35.2046,35.8624,33.2899,34.7474,2169784.8502643,0
+NUS.US,D,20150205,000000,34.0906,40.2903,33.1731,39.5149,6905773.137137,0
+NUS.US,D,20150206,000000,39.4633,41.6437,37.9678,41.127,4560304.0383943,0
+NUS.US,D,20150209,000000,40.6727,43.8124,40.6727,42.6031,3790110.1062447,0
+NUS.US,D,20150210,000000,43.002,43.4934,42.3325,43.3834,1988999.6802302,0
+NUS.US,D,20150211,000000,44.3515,45.1619,42.9951,43.2588,1920383.3949232,0
+NUS.US,D,20150212,000000,43.4934,46.6127,43.4631,45.3878,2196945.2276631,0
+NUS.US,D,20150213,000000,45.3878,45.5423,43.9535,44.3729,1651367.5960461,0
+NUS.US,D,20150217,000000,44.1238,44.3729,43.0408,43.8261,1069229.4200852,0
+NUS.US,D,20150218,000000,43.541,43.9535,43.4223,43.7103,891791.76194048,0
+NUS.US,D,20150219,000000,43.3932,43.3932,42.4337,42.9484,929170.42708998,0
+NUS.US,D,20150220,000000,42.9183,43.0478,41.8276,43.0107,809964.26452855,0
+NUS.US,D,20150223,000000,42.747,43.0478,42.2207,42.8084,840260.42908561,0
+NUS.US,D,20150224,000000,42.7198,43.0185,42.176,42.9951,819230.8187792,0
+NUS.US,D,20150225,000000,43.3863,44.4614,42.9864,44.0557,1180192.707193,0
+NUS.US,D,20150226,000000,44.0557,44.1316,43.2774,44.1228,1130865.9837955,0
+NUS.US,D,20150227,000000,43.972,44.1316,42.3502,42.5077,1122452.4952091,0
+NUS.US,D,20150302,000000,42.422,42.7451,40.6795,41.1504,1916602.155672,0
+NUS.US,D,20150303,000000,41.1816,41.7692,40.1522,40.8536,1034969.0696648,0
+NUS.US,D,20150304,000000,41.0328,42.5651,40.9315,42.1789,1359224.4675608,0
+NUS.US,D,20150305,000000,41.9901,42.3432,40.8847,41.6349,850536.27307387,0
+NUS.US,D,20150306,000000,41.6349,42.6352,41.274,42.6089,1131196.9321616,0
+NUS.US,D,20150309,000000,42.5252,43.1061,42.1,43.1061,805796.57625365,0
+NUS.US,D,20150310,000000,42.642,43.1829,42.0192,43.1285,1053702.5972077,0
+NUS.US,D,20150311,000000,43.0107,44.187,42.5768,43.9447,921270.83348189,0
+NUS.US,D,20150312,000000,43.938,44.2094,43.8738,44.1062,1433147.2324149,0
+NUS.US,D,20150313,000000,43.938,44.2036,43.5672,43.7297,873351.15453529,0
+NUS.US,D,20150316,000000,43.6685,44.1549,43.1216,44.1062,831036.0142232,0
+NUS.US,D,20150317,000000,44.548,44.9546,43.6626,44.1228,1849427.8596745,0
+NUS.US,D,20150318,000000,43.9672,45.0987,43.7297,45.0247,2132644.6323849,0
+NUS.US,D,20150319,000000,44.9546,46.2108,44.441,46.0299,1480181.9842087,0
+NUS.US,D,20150320,000000,46.0386,47.6956,45.3925,45.8022,2532481.6481253,0
+NUS.US,D,20150323,000000,45.8022,49.1394,45.8022,47.2256,2197392.3162944,0
+NUS.US,D,20150324,000000,47.2343,47.7636,46.2021,46.4676,910695.90261621,0
+NUS.US,D,20150325,000000,46.5105,47.4835,46.3188,46.4676,1059183.8010474,0
+NUS.US,D,20150326,000000,46.1485,46.4151,45.56,45.9276,728938.44328293,0
+NUS.US,D,20150327,000000,45.7613,46.5727,44.9469,46.0162,820453.88882782,0
+NUS.US,D,20150330,000000,46.1398,48.151,46.063,47.4319,1472406.7531853,0
+NUS.US,D,20150331,000000,46.9804,47.5749,46.4238,47.2402,924768.40270493,0
+NUS.US,D,20150401,000000,47.248,47.2762,45.9354,46.5727,1322007.1654346,0
+NUS.US,D,20150402,000000,46.6604,48.7123,46.5727,47.9534,1328126.6268374,0
+NUS.US,D,20150406,000000,47.859,49.0111,47.3968,48.8018,1433912.9359327,0
+NUS.US,D,20150407,000000,48.8018,49.3262,47.9359,48.1412,1202439.2208083,0
+NUS.US,D,20150408,000000,48.3299,48.6101,47.0709,48.0458,827589.83449799,0
+NUS.US,D,20150409,000000,48.0458,48.4691,47.3501,47.7812,841844.25340908,0
+NUS.US,D,20150410,000000,47.7812,48.4164,47.0573,47.6702,796237.10186531,0
+NUS.US,D,20150413,000000,47.6011,47.6702,46.8851,47.4319,606707.49487857,0
+NUS.US,D,20150414,000000,47.2839,48.0156,46.8773,47.1682,1106981.1729891,0
+NUS.US,D,20150415,000000,47.3006,48.0156,47.2002,47.3073,728387.54786607,0
+NUS.US,D,20150416,000000,47.3073,47.5446,46.4492,46.5105,734016.75345955,0
+NUS.US,D,20150417,000000,46.2809,46.2906,45.5433,46.0473,910951.82231545,0
+NUS.US,D,20150420,000000,45.8732,46.1738,44.6492,44.837,1005954.5591838,0
+NUS.US,D,20150421,000000,45.2856,45.4616,44.3291,44.6658,836305.49333179,0
+NUS.US,D,20150422,000000,44.8457,45.0092,44.3739,44.7144,612560.75868265,0
+NUS.US,D,20150423,000000,44.8088,46.9649,44.8088,46.5474,878066.65485716,0
+NUS.US,D,20150424,000000,46.5105,47.6011,45.16,45.8498,760879.07177091,0
+NUS.US,D,20150427,000000,45.8197,46.3071,44.9635,45.2856,451202.87441225,0
+NUS.US,D,20150428,000000,44.9635,46.1018,44.9158,46.0541,548331.08091133,0
+NUS.US,D,20150429,000000,45.9753,46.3003,45.2856,46.0162,657688.96010655,0
+NUS.US,D,20150430,000000,45.8975,46.023,43.972,44.3661,1160514.6406797,0
+NUS.US,D,20150501,000000,44.4614,46.9716,44.187,46.2185,1340486.8288581,0
+NUS.US,D,20150504,000000,46.2906,46.815,45.1969,45.6844,749201.32228156,0
+NUS.US,D,20150505,000000,45.7185,46.3431,44.0722,44.6074,1107238.1204783,0
+NUS.US,D,20150506,000000,45.2709,46.815,43.8972,46.5017,2798608.3294337,0
+NUS.US,D,20150507,000000,37.7927,42.7811,37.2644,42.3579,6569863.6289206,0
+NUS.US,D,20150508,000000,42.9864,43.2695,40.2981,40.3983,2902753.2579679,0
+NUS.US,D,20150511,000000,40.3653,40.8606,39.8166,39.8544,1537028.0189303,0
+NUS.US,D,20150512,000000,39.6677,40.8284,39.5266,40.089,1447139.564887,0
+NUS.US,D,20150513,000000,40.089,41.132,40.0159,40.734,1120875.8654152,0
+NUS.US,D,20150514,000000,40.8536,41.1027,40.3283,40.4839,1246037.0429865,0
+NUS.US,D,20150515,000000,40.5278,41.024,40.3477,40.4898,634789.79986867,0
+NUS.US,D,20150518,000000,40.4839,41.1417,40.0228,40.6561,1407986.9342721,0
+NUS.US,D,20150519,000000,40.7963,41.3411,40.2796,41.2983,1004123.0374808,0
+NUS.US,D,20150520,000000,41.4345,42.0164,40.9899,41.9561,1324104.8847364,0
+NUS.US,D,20150521,000000,41.9561,42.499,40.8576,41.0706,1471857.9133484,0
+NUS.US,D,20150522,000000,41.023,41.6379,40.9899,41.418,472643.60070141,0
+NUS.US,D,20150526,000000,41.4958,41.6797,40.5492,40.841,839161.72162179,0
+NUS.US,D,20150527,000000,40.8332,40.9831,39.5995,40.1619,1202681.7792381,0
+NUS.US,D,20150528,000000,39.9605,40.3497,39.2512,39.8457,1145537.6854291,0
+NUS.US,D,20150529,000000,39.8136,40.1249,39.3251,39.9605,841839.1144593,0
+NUS.US,D,20150601,000000,39.9488,40.518,39.2949,40.1881,628609.69885834,0
+NUS.US,D,20150602,000000,40.0734,40.5988,39.9605,40.2242,642983.34140442,0
+NUS.US,D,20150603,000000,40.5754,41.1407,40.0734,40.3828,509485.75949344,0
+NUS.US,D,20150604,000000,40.299,40.6688,40.0831,40.1327,524299.29614104,0
+NUS.US,D,20150605,000000,39.9118,40.7486,39.2152,40.1522,1027705.67804,0
+NUS.US,D,20150608,000000,40.2048,40.5394,39.6424,39.8612,544173.670536,0
+NUS.US,D,20150609,000000,39.904,40.5579,39.728,40.1881,780520.13784567,0
+NUS.US,D,20150610,000000,40.4391,40.7778,40.1784,40.4158,485023.33073126,0
+NUS.US,D,20150611,000000,40.4488,40.7923,39.7843,40.0607,767128.03470835,0
+NUS.US,D,20150612,000000,39.9605,40.2388,39.6588,39.7114,606218.26685915,0
+NUS.US,D,20150615,000000,39.6521,39.9547,39.365,39.6248,436053.25044879,0
+NUS.US,D,20150616,000000,39.7027,39.8612,39.2785,39.837,510625.57855556,0
+NUS.US,D,20150617,000000,39.8856,40.4917,39.8856,40.1522,508093.10410197,0
+NUS.US,D,20150618,000000,40.2202,40.4304,39.7522,40.0363,620903.32976213,0
+NUS.US,D,20150619,000000,39.979,40.0219,39.6248,39.6248,1789022.5883323,0
+NUS.US,D,20150622,000000,39.6949,39.8534,39.3018,39.5412,818034.47126946,0
+NUS.US,D,20150623,000000,39.6862,39.7902,38.9953,39.0965,820098.27350276,0
+NUS.US,D,20150624,000000,39.1257,39.3777,38.7005,38.7092,584944.042543,0
+NUS.US,D,20150625,000000,38.8757,38.8814,38.3717,38.4719,612925.62411732,0
+NUS.US,D,20150626,000000,38.5186,38.5439,37.9523,38.3044,1896135.774262,0
+NUS.US,D,20150629,000000,38.1537,38.2783,37.2547,37.7859,1046317.9263679,0
+NUS.US,D,20150630,000000,38.0233,38.0447,37.136,37.2246,830322.72799317,0
+NUS.US,D,20150701,000000,37.5418,37.6682,36.7594,37.0601,1163938.209026,0
+NUS.US,D,20150702,000000,37.1194,37.8794,36.9083,37.5485,1245352.5348753,0
+NUS.US,D,20150706,000000,37.3189,37.3189,36.1426,36.2117,1143555.0786024,0
+NUS.US,D,20150707,000000,36.2204,36.3021,35.0178,35.9052,1228004.4681942,0
+NUS.US,D,20150708,000000,35.5413,35.7009,34.0409,34.1363,1800668.4763331,0
+NUS.US,D,20150709,000000,34.1363,34.5829,32.8813,33.0223,1793706.2271656,0
+NUS.US,D,20150710,000000,33.212,33.6616,32.817,32.8725,1094429.8020365,0
+NUS.US,D,20150713,000000,33.2266,33.9486,32.9348,33.605,1107347.0662137,0
+NUS.US,D,20150714,000000,33.6858,34.0586,32.9581,33.3152,1078440.4736782,0
+NUS.US,D,20150715,000000,33.1808,33.5039,32.3821,32.7859,1217468.5933468,0
+NUS.US,D,20150716,000000,33.0836,33.25,32.5864,33.0661,962120.34531556,0
+NUS.US,D,20150717,000000,33.0155,33.032,31.6495,31.7117,998076.54916482,0
+NUS.US,D,20150720,000000,31.5551,31.5687,30.8896,30.9986,987950.76251026,0
+NUS.US,D,20150721,000000,31.0317,31.8616,30.5267,31.6718,1016690.8530727,0
+NUS.US,D,20150722,000000,31.5317,31.7906,31.0881,31.5999,1046317.9263679,0
+NUS.US,D,20150723,000000,31.6241,32.0289,31.5386,31.9092,652047.42103358,0
+NUS.US,D,20150724,000000,31.8858,31.8858,30.4167,30.55,1630378.0695481,0
+NUS.US,D,20150727,000000,30.4099,31.014,30.0129,30.5889,820573.11246281,0
+NUS.US,D,20150728,000000,30.6843,31.4042,30.3224,31.2136,929580.51528275,0
+NUS.US,D,20150729,000000,31.1581,32.0493,30.9859,31.5687,867414.63974471,0
+NUS.US,D,20150730,000000,31.4121,31.5609,31.1406,31.4636,406676.95790307,0
+NUS.US,D,20150731,000000,31.5853,31.7117,31.2136,31.3148,1075690.1077538,0
+NUS.US,D,20150803,000000,31.2136,31.5142,30.876,30.9859,1385180.2751303,0
+NUS.US,D,20150804,000000,30.9772,31.7273,30.9772,31.2632,811579.95034067,0
+NUS.US,D,20150805,000000,31.7215,32.9912,31.7117,32.0912,1209773.5299402,0
+NUS.US,D,20150806,000000,32.2576,32.4531,30.7232,30.9305,2392695.0194685,0
+NUS.US,D,20150807,000000,34.5927,39.4273,34.5829,37.3043,8560716.414443,0
+NUS.US,D,20150810,000000,37.5174,38.5574,36.9638,38.286,2398780.5638028,0
+NUS.US,D,20150811,000000,38.213,38.3872,36.8051,37.7704,1359215.2174512,0
+NUS.US,D,20150812,000000,37.2547,37.2547,34.8301,35.5413,2554891.5803437,0
+NUS.US,D,20150813,000000,35.4167,36.0239,34.8875,35.4537,1629110.8045313,0
+NUS.US,D,20150814,000000,35.3671,36.2681,35.3058,35.9189,702949.74643487,0
+NUS.US,D,20150817,000000,35.7952,36.6875,35.6289,36.3605,636478.45876773,0
+NUS.US,D,20150818,000000,36.3314,36.7109,35.9353,36.4686,627742.24413479,0
+NUS.US,D,20150819,000000,36.2603,36.525,35.8974,36.3391,544809.87251927,0
+NUS.US,D,20150820,000000,36.0307,36.846,36.0181,36.2458,862983.83724087,0
+NUS.US,D,20150821,000000,35.9597,36.2059,34.9108,35.7154,932241.46348095,0
+NUS.US,D,20150824,000000,33.2412,34.5391,32.3821,33.5039,1669581.0618709,0
+NUS.US,D,20150825,000000,34.3338,34.8379,32.8637,32.9288,1007448.965781,0
+NUS.US,D,20150826,000000,33.3191,34.4895,32.7285,34.3699,1041175.893214,0
+NUS.US,D,20150827,000000,34.7181,37.2858,34.7181,35.9704,1381161.6163991,0
+NUS.US,D,20150828,000000,35.9704,36.5103,35.1647,36.4423,961827.42517787,0
+NUS.US,D,20150831,000000,35.9373,36.8548,35.8498,36.3839,674446.04756247,0
+NUS.US,D,20150901,000000,35.8448,36.3148,35.4508,35.6191,1007025.5163188,0
+NUS.US,D,20150902,000000,35.9781,36.8645,35.8186,36.3148,706210.92396785,0
+NUS.US,D,20150903,000000,36.3071,36.6728,36.0385,36.4899,551409.31183199,0
+NUS.US,D,20150904,000000,36.1523,36.9656,35.7611,36.0317,1146387.6677234,0
+NUS.US,D,20150908,000000,36.5414,36.7594,35.23,35.5014,833263.23505962,0
+NUS.US,D,20150909,000000,35.8186,36.3148,35.0695,35.1881,727807.87433043,0
+NUS.US,D,20150910,000000,35.0859,35.3185,34.5985,34.7911,692661.56896713,0
+NUS.US,D,20150911,000000,34.7357,35.0471,33.9145,34.8632,771619.47681964,0
+NUS.US,D,20150914,000000,34.8379,35.0859,33.9145,34.1539,625986.77888854,0
+NUS.US,D,20150915,000000,34.3621,35.3399,34.1607,34.2024,750906.42581992,0
+NUS.US,D,20150916,000000,34.33,36.0726,34.1539,35.4508,1601621.5343463,0
+NUS.US,D,20150917,000000,35.4917,35.5198,34.1685,34.2346,922393.18011474,0
+NUS.US,D,20150918,000000,33.9584,33.9788,32.8384,33.1828,1625730.4033633,0
+NUS.US,D,20150921,000000,33.6294,33.9243,32.9484,33.1118,993215.10266908,0
+NUS.US,D,20150922,000000,32.7927,32.9425,31.9549,32.3305,723283.54294053,0
+NUS.US,D,20150923,000000,32.4337,32.9348,32.2605,32.6643,627490.43559537,0
+NUS.US,D,20150924,000000,32.5135,32.64,31.9549,32.5135,751850.96479024,0
+NUS.US,D,20150925,000000,32.9056,33.2062,32.6876,32.8239,739855.62820424,0
+NUS.US,D,20150928,000000,32.6564,32.8239,31.3838,31.6845,1172560.3389737,0
+NUS.US,D,20150929,000000,31.8353,33.0544,31.6991,32.6711,942491.61272028,0
+NUS.US,D,20150930,000000,33.0769,33.4066,32.0202,32.8803,1191080.0862056,0
+NUS.US,D,20151001,000000,32.7372,32.8958,31.9472,32.3947,935585.89200044,0
+NUS.US,D,20151002,000000,32.1719,35.23,32.1554,35.1424,2317500.8784379,0
+NUS.US,D,20151005,000000,35.3019,36.6301,34.7678,36.5162,7547203.4879168,0
+NUS.US,D,20151006,000000,36.1523,37.8579,35.8498,37.0912,1916125.2611322,0
+NUS.US,D,20151007,000000,31.6699,31.8266,27.1066,27.5766,12976454.600881,0
+NUS.US,D,20151008,000000,27.5766,28.6742,27.5766,28.2616,2800865.3561789,0
+NUS.US,D,20151009,000000,28.3462,29.4545,28.3462,29.1849,2232003.1430902,0
+NUS.US,D,20151012,000000,29.3105,29.4866,28.535,29.1431,1387406.4681767,0
+NUS.US,D,20151013,000000,28.9855,29.3903,28.643,28.7637,922027.28689011,0
+NUS.US,D,20151014,000000,28.7558,29.4934,28.6742,29.2734,1166347.3486848,0
+NUS.US,D,20151015,000000,29.2734,29.6305,28.7558,29.254,723788.18780932,0
+NUS.US,D,20151016,000000,29.327,30.1716,29.1518,29.6695,975510.39287296,0
+NUS.US,D,20151019,000000,29.8387,30.0295,29.4934,29.9964,638733.42993297,0
+NUS.US,D,20151020,000000,29.978,30.7038,29.869,30.2036,627938.55201654,0
+NUS.US,D,20151021,000000,30.2347,30.696,29.8387,29.9011,701565.31336303,0
+NUS.US,D,20151022,000000,30.1238,31.2944,30.1141,30.8409,871687.16259519,0
+NUS.US,D,20151023,000000,31.1027,31.845,30.6746,30.8488,934461.48978767,0
+NUS.US,D,20151026,000000,30.6658,31.0404,29.2375,29.3192,1840544.6710777,0
+NUS.US,D,20151027,000000,29.254,29.3105,28.173,28.6109,1767477.0274678,0
+NUS.US,D,20151028,000000,28.6742,29.4466,28.4123,29.1119,1208407.5970875,0
+NUS.US,D,20151029,000000,29.042,29.221,27.5689,27.7654,1934578.2020168,0
+NUS.US,D,20151030,000000,27.6886,31.8051,27.6788,30.4361,5001860.0762719,0
+NUS.US,D,20151102,000000,30.4119,32.0289,30.3224,31.6922,1967946.4307547,0
+NUS.US,D,20151103,000000,31.4597,32.6205,31.2573,32.2839,1710975.3023817,0
+NUS.US,D,20151104,000000,32.2839,32.9484,31.7253,32.0912,1787729.6285667,0
+NUS.US,D,20151105,000000,31.845,32.1,29.3825,31.2233,3074435.2923545,0
+NUS.US,D,20151106,000000,30.4196,30.4196,24.9856,27.8461,8462979.7562894,0
+NUS.US,D,20151109,000000,27.5435,28.5604,27.4861,28.3891,1506153.2086274,0
+NUS.US,D,20151110,000000,28.3725,29.0701,28.1867,28.8318,1246068.9044753,0
+NUS.US,D,20151111,000000,28.8016,28.967,27.5017,27.6214,2320389.9960065,0
+NUS.US,D,20151112,000000,27.7508,27.8792,26.8877,26.9209,1296168.5259203,0
+NUS.US,D,20151113,000000,26.9646,27.0483,26.0997,26.2865,1234896.8276446,0
+NUS.US,D,20151116,000000,26.303,26.9997,26.2116,26.6086,1411542.0597326,0
+NUS.US,D,20151117,000000,26.6446,26.6903,24.8095,25.4011,2532441.5643169,0
+NUS.US,D,20151118,000000,25.4819,26.5969,25.3747,26.1756,1643026.0527567,0
+NUS.US,D,20151119,000000,26.5219,27.1397,26.2632,26.7292,1115174.7145247,0
+NUS.US,D,20151120,000000,26.9656,27.8326,26.8285,27.3012,894526.71101557,0
+NUS.US,D,20151123,000000,27.4852,27.6223,26.9967,27.5183,925692.38587611,0
+NUS.US,D,20151124,000000,27.4316,28.2917,27.3012,28.1944,743855.78671616,0
+NUS.US,D,20151125,000000,28.1847,28.8288,27.9764,28.536,779666.04439156,0
+NUS.US,D,20151127,000000,28.6061,29.1129,28.3891,28.5875,837283.94937069,0
+NUS.US,D,20151130,000000,28.4941,28.7101,27.9764,28.0836,1171924.1369904,0
+NUS.US,D,20151201,000000,28.3472,28.5721,28.0661,28.2752,825969.00973609,0
+NUS.US,D,20151202,000000,28.2266,29.0507,28.1944,28.7199,1391326.4590721,0
+NUS.US,D,20151203,000000,28.8445,29.0895,27.8082,28.0105,1166862.2714531,0
+NUS.US,D,20151204,000000,28.3326,28.6382,26.6894,27.5358,1329620.0056447,0
+NUS.US,D,20151207,000000,27.3791,28.5721,27.2925,28.0495,1529657.7371499,0
+NUS.US,D,20151208,000000,27.7848,30.1442,27.4784,29.9653,1647164.9629128,0
+NUS.US,D,20151209,000000,30.0801,30.4887,29.3144,29.5236,958472.71875881,0
+NUS.US,D,20151210,000000,29.5645,29.8544,28.7812,28.8901,888194.49709162,0
+NUS.US,D,20151211,000000,28.5418,28.8823,28.1847,28.427,589936.01836325,0
+NUS.US,D,20151214,000000,28.4133,28.6615,27.7674,28.5487,548620.91767914,0
+NUS.US,D,20151215,000000,28.6236,28.9933,28.1556,28.5875,920973.80218437,0
+NUS.US,D,20151216,000000,28.6313,30.5072,28.5962,30.4255,1088974.2929457,0
+NUS.US,D,20151217,000000,30.4566,31.0472,29.9196,30.5227,1599815.7073921,0
+NUS.US,D,20151218,000000,30.0957,30.8117,29.9653,30.2649,1769803.9439299,0
+NUS.US,D,20151221,000000,30.2572,31.1182,30.1676,30.7047,872298.6976195,0
+NUS.US,D,20151222,000000,30.8925,31.3761,30.6191,30.9003,837074.28021949,0
+NUS.US,D,20151223,000000,31.0113,31.7721,30.8283,31.4345,864849.2760125,0
+NUS.US,D,20151224,000000,31.3761,31.4957,30.8613,31.0384,521150.14771336,0
+NUS.US,D,20151228,000000,31.0113,31.2039,30.0878,30.1092,1127520.5274862,0
+NUS.US,D,20151229,000000,30.5316,31.2486,30.3593,31.0384,696988.56468534,0
+NUS.US,D,20151230,000000,30.7728,31.3507,30.6279,31.0033,549380.45445723,0
+NUS.US,D,20151231,000000,30.7232,31.232,30.4401,30.514,1061794.3875377,0
+NUS.US,D,20160104,000000,30.192,30.6979,29.8213,30.4255,1486225.3891548,0
+NUS.US,D,20160105,000000,30.2913,30.4255,29.2764,29.6685,1220959.9958302,0
+NUS.US,D,20160106,000000,29.3873,29.5732,28.3005,28.6148,2384891.0103264,0
+NUS.US,D,20160107,000000,27.8637,28.4766,27.3723,27.3723,1884352.1624071,0
+NUS.US,D,20160108,000000,27.493,28.3395,26.6339,26.7448,1075364.2983376,0
+NUS.US,D,20160111,000000,26.7837,26.9725,25.6511,26.0141,1380375.3570822,0
+NUS.US,D,20160112,000000,26.4714,26.8519,26.0763,26.6894,1110279.3509605,0
+NUS.US,D,20160113,000000,26.6971,27.1807,26.085,26.4617,1361632.5794296,0
+NUS.US,D,20160114,000000,26.6144,27.0094,25.8837,26.0763,1102817.595874,0
+NUS.US,D,20160115,000000,25.6579,25.837,24.5984,25.6444,1812464.4216675,0
+NUS.US,D,20160119,000000,25.7962,26.159,24.1138,24.6831,1531396.7577568,0
+NUS.US,D,20160120,000000,24.4019,25.3126,23.7752,25.0869,1705878.4919858,0
+NUS.US,D,20160121,000000,25.117,25.2629,24.3066,24.3785,1404292.0293773,0
+NUS.US,D,20160122,000000,24.5614,26.1503,24.5614,25.5947,1685748.1978916,0
+NUS.US,D,20160125,000000,25.4235,25.7631,24.7405,24.8601,812308.65342005,0
+NUS.US,D,20160126,000000,24.9652,25.6579,24.9565,25.1685,1144664.0639658,0
+NUS.US,D,20160127,000000,25.0995,25.2309,24.0468,24.3698,1366835.252191,0
+NUS.US,D,20160128,000000,24.828,25.1831,24.5712,24.7084,1140736.8785408,0
+NUS.US,D,20160129,000000,24.7249,25.5947,24.7084,25.4886,1081679.0398322,0
+NUS.US,D,20160201,000000,25.5295,26.1259,25.2396,25.6969,950826.98927006,0
+NUS.US,D,20160202,000000,25.3827,25.6813,24.9749,25.2162,934585.85237245,0
+NUS.US,D,20160203,000000,25.3827,25.8079,24.7746,25.6901,798477.68397116,0
+NUS.US,D,20160204,000000,25.6268,27.4453,25.5382,27.0581,1543651.0974119,0
+NUS.US,D,20160205,000000,26.8887,27.5825,26.7915,27.1534,1522275.1218901,0
+NUS.US,D,20160208,000000,26.81,27.0162,25.7708,26.9394,1420816.8363029,0
+NUS.US,D,20160209,000000,26.6591,27.0932,25.8116,26.5279,968424.80891066,0
+NUS.US,D,20160210,000000,26.5765,26.9656,26.1941,26.4471,1347552.8848112,0
+NUS.US,D,20160211,000000,26.0053,26.199,24.6831,25.1345,2400002.6060614,0
+NUS.US,D,20160212,000000,19.9652,24.1138,18.9328,23.4689,12345031.840912,0
+NUS.US,D,20160216,000000,23.8551,23.999,22.2497,23.3385,2229126.3590009,0
+NUS.US,D,20160217,000000,23.1945,24.0302,22.9542,23.6448,2116648.1094969,0
+NUS.US,D,20160218,000000,23.6448,23.6448,22.2584,23.0397,2035390.007721,0
+NUS.US,D,20160219,000000,22.8724,23.1516,22.5007,22.6544,1607528.2432281,0
+NUS.US,D,20160222,000000,22.885,23.282,22.7663,23.1234,1639156.4235692,0
+NUS.US,D,20160223,000000,23.0651,23.9757,23.0009,23.3385,1381158.5330292,0
+NUS.US,D,20160224,000000,23.1974,24.1508,22.6125,24.0351,1271386.4544815,0
+NUS.US,D,20160225,000000,23.9865,24.868,23.7353,24.6169,2482177.4964788,0
+NUS.US,D,20160226,000000,24.8174,25.8516,24.7716,25.1627,1965223.8151591,0
+NUS.US,D,20160229,000000,25.1627,25.4021,24.5147,24.8601,1161172.4262522,0
+NUS.US,D,20160301,000000,24.9818,25.839,24.646,25.5043,1164020.4322226,0
+NUS.US,D,20160302,000000,25.5043,25.7241,24.5089,24.9749,1785882.6900143,0
+NUS.US,D,20160303,000000,24.868,26.5725,24.5469,26.342,1600748.940673,0
+NUS.US,D,20160304,000000,26.197,28.4533,26.197,26.7691,3215523.1030966,0
+NUS.US,D,20160307,000000,26.6941,28.2606,26.662,28.0544,1442388.0919166,0
+NUS.US,D,20160308,000000,27.9074,28.1479,27.0678,27.2965,1239964.8599216,0
+NUS.US,D,20160309,000000,27.4521,27.9162,27.0872,27.5085,867215.24849309,0
+NUS.US,D,20160310,000000,27.4988,27.852,27.1203,27.708,965571.66399054,0
+NUS.US,D,20160311,000000,28.3755,29.508,28.2606,28.7248,2242231.7087403,0
+NUS.US,D,20160314,000000,28.9758,30.9839,28.9758,29.5867,2222620.4485744,0
+NUS.US,D,20160315,000000,29.6772,30.6571,29.2891,29.9556,1622124.9161948,0
+NUS.US,D,20160316,000000,29.9692,30.2834,29.3746,29.9623,1915620.6162633,0
+NUS.US,D,20160317,000000,30.0528,30.4216,29.8904,30.1666,1466234.8744947,0
+NUS.US,D,20160318,000000,30.1666,30.2834,29.7746,29.9623,7359504.3748431,0
+NUS.US,D,20160321,000000,29.9623,31.0579,29.8164,30.6249,2111339.5743699,0
+NUS.US,D,20160322,000000,30.4508,30.9839,30.2649,30.7874,826188.95678684,0
+NUS.US,D,20160323,000000,30.6891,31.0813,30.4595,30.55,1241346.2096236,0
+NUS.US,D,20160324,000000,30.3612,30.55,29.4331,30.0208,781922.04334677,0
+NUS.US,D,20160328,000000,30.1998,30.5647,29.8651,30.4867,533300.68058284,0
+NUS.US,D,20160329,000000,30.4138,31.2194,29.9623,31.128,1002922.5788112,0
+NUS.US,D,20160330,000000,31.1854,31.7176,31.092,31.3907,905674.1208872,0
+NUS.US,D,20160331,000000,31.3907,31.485,30.8273,31.1854,929991.63126547,0
+NUS.US,D,20160401,000000,30.9839,31.8801,30.696,31.7079,1334822.6784062,0
+NUS.US,D,20160404,000000,31.5551,31.6679,29.9867,30.1754,1527630.9353551,0
+NUS.US,D,20160405,000000,30.2737,30.9402,30.1754,30.5734,1702614.2310829,0
+NUS.US,D,20160406,000000,30.6162,31.0813,30.2494,31.0657,540370.84769579,0
+NUS.US,D,20160407,000000,30.7709,31.3828,30.6891,31.3567,676842.85374177,0
+NUS.US,D,20160408,000000,31.3907,31.74,30.9091,31.235,465778.99157983,0
+NUS.US,D,20160411,000000,31.5551,32.0834,31.3907,31.5784,740266.74418696,0
+NUS.US,D,20160412,000000,31.5123,32.5066,31.5123,32.2653,1259662.454444,0
+NUS.US,D,20160413,000000,32.4025,32.4979,31.7993,31.9696,844634.70314184,0
+NUS.US,D,20160414,000000,32.0912,34.6286,31.8149,32.4278,1945059.6039964,0
+NUS.US,D,20160415,000000,32.4278,33.0048,32.4025,32.7606,610916.29475174,0
+NUS.US,D,20160418,000000,32.7459,32.8005,32.2732,32.7674,437222.87541964,0
+NUS.US,D,20160419,000000,33.0671,33.212,32.7012,32.8559,607892.53669879,0
+NUS.US,D,20160420,000000,32.8413,33.0048,32.5066,32.5573,774820.01474516,0
+NUS.US,D,20160421,000000,32.5787,32.6934,31.1621,31.3488,1266401.6731909,0
+NUS.US,D,20160422,000000,31.3488,32.0105,30.9927,31.5697,1080426.1638749,0
+NUS.US,D,20160425,000000,31.3907,31.5697,31.0317,31.1942,742305.87946129,0
+NUS.US,D,20160426,000000,31.1942,31.4081,30.7553,31.268,1168336.1222512,0
+NUS.US,D,20160427,000000,31.3079,32.2293,31.2837,32.2051,1651432.3468134,0
+NUS.US,D,20160428,000000,32.2391,32.8987,31.9336,32.0747,1311607.9866515,0
+NUS.US,D,20160429,000000,32.8744,34.2114,32.4725,33.2393,2365943.7024726,0
+NUS.US,D,20160502,000000,33.2092,33.2227,31.8217,32.1233,1539278.8789357,0
+NUS.US,D,20160503,000000,31.9949,32.1739,30.5908,30.6814,840508.12646522,0
+NUS.US,D,20160504,000000,30.5734,30.9859,30.2406,30.2572,1273637.3144869,0
+NUS.US,D,20160505,000000,30.3798,30.9752,30.2406,30.4371,561215.45580997,0
+NUS.US,D,20160506,000000,30.7038,31.1523,30.4371,31.1523,634480.43509167,0
+NUS.US,D,20160509,000000,31.4685,31.4685,30.3972,30.4508,609441.41616371,0
+NUS.US,D,20160510,000000,30.6571,31.7176,30.4371,31.6835,1096117.4331455,0
+NUS.US,D,20160511,000000,31.3731,31.7993,31.1523,31.5551,705715.52920866,0
+NUS.US,D,20160512,000000,31.595,32.7362,31.595,32.4502,1668881.1369103,0
+NUS.US,D,20160513,000000,32.1884,32.564,30.9839,31.128,950123.98093959,0
+NUS.US,D,20160516,000000,31.1046,31.6398,31.0404,31.3002,1217215.7570174,0
+NUS.US,D,20160517,000000,31.3079,32.0036,31.0813,31.485,1130002.6402319,0
+NUS.US,D,20160518,000000,31.6514,31.9122,31.2194,31.5463,638444.62095511,0
+NUS.US,D,20160519,000000,31.4412,32.0426,30.8351,31.0881,806060.71827256,0
+NUS.US,D,20160520,000000,31.2194,31.8888,31.1357,31.7331,459881.53280762,0
+NUS.US,D,20160523,000000,31.7555,31.9199,31.2623,31.4626,570097.61661679,0
+NUS.US,D,20160524,000000,31.7331,32.6156,31.6436,32.0503,807495.51305227,0
+NUS.US,D,20160525,000000,32.1291,32.6253,32.1291,32.3607,478397.16887966,0
+NUS.US,D,20160526,000000,32.5329,32.8696,32.3412,32.4084,427312.92465603,0
+NUS.US,D,20160527,000000,32.3412,32.5981,32.0231,32.5728,449417.60325727,0
+NUS.US,D,20160531,000000,32.5242,33.0904,32.3928,32.4571,663880.3668064,0
+NUS.US,D,20160601,000000,32.3607,32.9027,31.9287,32.8851,512904.18888982,0
+NUS.US,D,20160602,000000,32.6633,34.1363,32.6633,34.0196,897977.00190061,0
+NUS.US,D,20160603,000000,33.7248,33.9661,33.354,33.9495,502714.67925794,0
+NUS.US,D,20160606,000000,34.0011,34.5479,33.7326,34.2687,513798.36615226,0
+NUS.US,D,20160607,000000,34.0955,34.4915,34.0955,34.3679,473631.30684991,0
+NUS.US,D,20160608,000000,34.4545,34.5566,34.2687,34.2911,266233.57146393,0
+NUS.US,D,20160609,000000,34.1927,34.5294,33.9661,34.4331,247989.27194048,0
+NUS.US,D,20160610,000000,34.1927,34.1927,33.7501,34.0372,344469.97076675,0
+NUS.US,D,20160613,000000,33.7501,33.7852,32.9124,33.0029,593182.80683684,0
+NUS.US,D,20160614,000000,32.9124,33.4144,32.384,33.0106,600311.55797731,0
+NUS.US,D,20160615,000000,33.1089,33.7685,32.9211,33.4786,718200.09381411,0
+NUS.US,D,20160616,000000,34.0887,37.8462,33.9661,36.9434,3631910.6205116,0
+NUS.US,D,20160617,000000,36.9434,37.6332,36.2165,36.2934,1374089.3937063,0
+NUS.US,D,20160620,000000,36.6962,37.6759,36.4004,37.2216,833843.93638522,0
+NUS.US,D,20160621,000000,37.1642,37.6916,37.0514,37.6254,558119.75246005,0
+NUS.US,D,20160622,000000,37.8384,38.4291,37.2537,38.1664,1088843.7636212,0
+NUS.US,D,20160623,000000,38.3833,39.2045,37.9455,39.115,682487.4761846,0
+NUS.US,D,20160624,000000,37.4493,38.3503,36.9258,37.1389,1610457.444605,0
+NUS.US,D,20160627,000000,36.6135,36.7536,35.3526,35.3613,843596.63528545,0
+NUS.US,D,20160628,000000,35.731,35.9052,35.3875,35.5442,1074935.7099255,0
+NUS.US,D,20160629,000000,35.9986,36.4539,35.7641,36.2097,2181620.8794071,0
+NUS.US,D,20160630,000000,36.4763,38.0273,36.2331,38.0029,919174.14196998,0
+NUS.US,D,20160701,000000,38.0866,38.9662,37.9543,38.8192,742894.80310653,0
+NUS.US,D,20160705,000000,38.5857,38.5857,36.9813,37.1642,1135682.2075332,0
+NUS.US,D,20160706,000000,37.1224,38.5216,37.0251,38.2967,2044479.7820992,0
+NUS.US,D,20160707,000000,38.4126,39.0245,38.2111,38.5069,763859.66264568,0
+NUS.US,D,20160708,000000,37.0251,39.6326,37.0251,39.2512,829801.63848506,0
+NUS.US,D,20160711,000000,39.5353,40.2105,39.3816,39.9585,882633.1256353,0
+NUS.US,D,20160712,000000,40.2242,41.2555,39.9848,41.1367,1174173.9692059,0
+NUS.US,D,20160713,000000,41.1952,41.5348,40.8877,40.9403,433377.9131912,0
+NUS.US,D,20160714,000000,41.1367,41.3276,40.5899,41.0649,447964.30825834,0
+NUS.US,D,20160715,000000,41.848,43.1518,41.6651,42.0416,1285752.9024979,0
+NUS.US,D,20160718,000000,42.1565,42.2898,41.4248,42.1663,581818.53328431,0
+NUS.US,D,20160719,000000,41.8627,42.282,41.6651,42.0416,456123.9327255,0
+NUS.US,D,20160720,000000,42.3715,42.3715,41.7585,42.2158,719699.6393611,0
+NUS.US,D,20160721,000000,42.2732,42.3365,41.8043,41.9463,631341.56456356,0
+NUS.US,D,20160722,000000,41.919,42.3715,41.7868,42.2732,340374.22778883,0
+NUS.US,D,20160725,000000,42.389,42.7753,42.1663,42.752,456547.3821877,0
+NUS.US,D,20160726,000000,42.7841,43.4242,42.752,43.0973,648032.87346225,0
+NUS.US,D,20160727,000000,43.1946,43.466,43.0058,43.2423,480578.13916804,0
+NUS.US,D,20160728,000000,42.9329,43.4096,42.8463,42.9164,481260.59169935,0
+NUS.US,D,20160729,000000,42.7674,44.224,42.7674,43.937,1054554.6350819,0
+NUS.US,D,20160801,000000,43.9604,43.9604,42.856,43.3259,709503.96298949,0
+NUS.US,D,20160802,000000,43.5245,43.5245,42.8648,43.3172,744184.67950234,0
+NUS.US,D,20160803,000000,43.3843,44.0615,42.9981,43.6479,1089389.5200883,0
+NUS.US,D,20160804,000000,43.8348,44.2142,43.7366,44.1238,904286.6044455,0
+NUS.US,D,20160805,000000,45.2768,50.0822,45.2768,48.9545,3442512.5706394,0
+NUS.US,D,20160808,000000,49.2581,49.2581,46.7002,48.402,1218615.6069386,0
+NUS.US,D,20160809,000000,48.3941,48.6986,48.2881,48.3776,924343.92545277,0
+NUS.US,D,20160810,000000,48.4817,48.5002,46.8072,47.5224,905908.45699736,0
+NUS.US,D,20160811,000000,47.6459,48.3124,47.1438,47.9077,541632.97376275,0
+NUS.US,D,20160812,000000,47.933,48.1226,47.5439,47.8678,667105.5716909,0
+NUS.US,D,20160815,000000,47.8599,48.4593,47.7529,48.2462,419745.30720398,0
+NUS.US,D,20160816,000000,48.2628,48.402,47.8843,48.1052,458827.02031193,0
+NUS.US,D,20160817,000000,48.2462,48.5186,47.8444,48.4107,640098.33499564,0
+NUS.US,D,20160818,000000,48.1315,48.5002,47.7695,48.5002,536967.83514876,0
+NUS.US,D,20160819,000000,48.3386,48.577,47.9008,47.9232,775171.5189104,0
+NUS.US,D,20160822,000000,47.8843,48.3552,47.4018,48.0079,484551.57514108,0
+NUS.US,D,20160823,000000,47.3073,48.9214,47.3073,48.7911,687291.36644277,0
+NUS.US,D,20160824,000000,48.4934,48.7103,48.2385,48.5789,544304.19986052,0
+NUS.US,D,20160825,000000,48.3796,48.9117,48.254,48.7434,695195.07121069,0
+NUS.US,D,20160826,000000,48.5313,48.617,47.5856,48.3232,626852.17803218,0
+NUS.US,D,20160829,000000,47.859,49.4128,47.8016,49.4128,799636.0032525,0
+NUS.US,D,20160830,000000,49.2484,49.2484,47.9077,48.1393,665375.80119358,0
+NUS.US,D,20160831,000000,48.1139,48.2716,47.6353,47.9077,971673.65296416,0
+NUS.US,D,20160901,000000,48.364,48.4739,47.8016,48.3319,503970.63858517,0
+NUS.US,D,20160902,000000,48.3319,48.8115,48.0827,48.7688,462087.17005495,0
+NUS.US,D,20160906,000000,48.7103,49.1987,48.4778,49.1599,561377.84662316,0
+NUS.US,D,20160907,000000,48.9594,49.911,48.7688,49.8973,701696.8704775,0
+NUS.US,D,20160908,000000,49.7144,49.7641,48.8933,49.6055,786343.595741,0
+NUS.US,D,20160909,000000,48.9263,49.5967,48.2968,48.3708,602537.75102378,0
+NUS.US,D,20160912,000000,48.7357,49.2979,47.9407,49.1083,1013493.398517,0
+NUS.US,D,20160913,000000,48.6714,48.6714,46.815,47.2139,1026575.1090874,0
+NUS.US,D,20160914,000000,47.567,48.1908,47.2188,47.8093,782185.15757572,0
+NUS.US,D,20160915,000000,47.825,48.0915,47.3375,47.8016,565216.64211186,0
+NUS.US,D,20160916,000000,47.6595,47.7402,47.2052,47.6031,1108070.6303433,0
+NUS.US,D,20160919,000000,47.7034,50.0773,47.6353,49.3885,796163.10098842,0
+NUS.US,D,20160920,000000,48.8048,49.1005,48.0915,48.7357,537271.03318602,0
+NUS.US,D,20160921,000000,49.7845,51.7167,49.5801,51.5504,1615587.1442795,0
+NUS.US,D,20160922,000000,51.7167,53.3718,51.6088,52.9252,1758024.4432348,0
+NUS.US,D,20160923,000000,52.6674,52.8328,51.7733,52.248,1177393.0073507,0
+NUS.US,D,20160926,000000,51.8316,52.5341,51.7995,52.2111,711659.23852893,0
+NUS.US,D,20160927,000000,51.8481,52.6674,51.4657,52.5847,629385.68027573,0
+NUS.US,D,20160928,000000,52.2209,52.9992,52.2209,52.9068,686678.80362852,0
+NUS.US,D,20160929,000000,52.6518,53.1168,52.3346,52.393,761158.63063917,0
+NUS.US,D,20160930,000000,52.4183,53.9254,52.4028,53.618,943038.3969773,0
+NUS.US,D,20161003,000000,53.5537,54.622,53.4369,54.5364,1000762.164322,0
+NUS.US,D,20161004,000000,54.2155,54.6619,54.2155,54.3662,1287654.313918,0
+NUS.US,D,20161005,000000,54.4538,54.6317,54.2806,54.3964,2862878.0910134,0
+NUS.US,D,20161006,000000,53.8914,54.4625,53.8271,54.1988,676689.71303821,0
+NUS.US,D,20161007,000000,54.1735,54.1988,53.0391,53.5177,863418.59239261,0
+NUS.US,D,20161010,000000,53.618,54.3234,53.5089,54.2475,415643.39748633,0
+NUS.US,D,20161011,000000,54.0159,54.6153,53.544,53.7026,700304.21508603,0
+NUS.US,D,20161012,000000,53.8738,54.05,53.5022,53.9429,301782.7704903,0
+NUS.US,D,20161013,000000,53.0556,53.8835,53.0556,53.4944,408224.80957802,0
+NUS.US,D,20161014,000000,53.6861,53.759,53.0994,53.2239,607794.8966529,0
+NUS.US,D,20161017,000000,53.0313,53.2239,52.5614,52.9339,516246.56182938,0
+NUS.US,D,20161018,000000,53.4944,53.4944,52.6012,52.7433,645432.56487152,0
+NUS.US,D,20161019,000000,53.0313,53.1538,52.5847,53.0391,896866.98874724,0
+NUS.US,D,20161020,000000,52.9739,53.2774,52.9339,52.9339,649180.91484403,0
+NUS.US,D,20161021,000000,52.752,52.9339,52.2567,52.3541,840017.87065582,0
+NUS.US,D,20161024,000000,52.7346,52.7346,51.458,51.6486,806750.36533358,0
+NUS.US,D,20161025,000000,51.6088,51.8316,51.1602,51.2449,790460.92230799,0
+NUS.US,D,20161026,000000,50.954,51.2206,50.5822,50.9132,738687.03102334,0
+NUS.US,D,20161027,000000,51.1525,51.6088,50.9132,51.203,668190.9178853,0
+NUS.US,D,20161028,000000,51.1602,51.8228,51.1447,51.6584,1037196.2905011,0
+NUS.US,D,20161031,000000,51.6672,51.8648,50.9627,51.0298,694673.98170258,0
+NUS.US,D,20161101,000000,51.0298,51.0902,49.5374,49.6453,1298249.8005828,0
+NUS.US,D,20161102,000000,49.3885,49.3885,48.3484,48.617,1325242.6482186,0
+NUS.US,D,20161103,000000,48.4204,49.046,48.4039,48.8349,1143231.3247659,0
+NUS.US,D,20161104,000000,46.635,46.6437,43.8689,44.3729,2715824.9873619,0
+NUS.US,D,20161107,000000,45.0598,45.557,44.4196,44.8614,1566854.4834771,0
+NUS.US,D,20161108,000000,44.8614,45.0014,44.1793,44.6376,1187419.0983794,0
+NUS.US,D,20161109,000000,43.5547,45.8478,43.3717,44.7797,1183288.4105429,0
+NUS.US,D,20161110,000000,45.1104,45.1104,43.3124,43.363,1319437.6905425,0
+NUS.US,D,20161111,000000,43.3065,43.5498,42.5535,43.5381,1336671.6725384,0
+NUS.US,D,20161114,000000,43.6927,43.6927,43.0078,43.5041,907041.08152977,0
+NUS.US,D,20161115,000000,43.4953,44.8778,43.4953,44.5403,947808.37016689,0
+NUS.US,D,20161116,000000,44.3836,45.4937,43.9526,45.2923,1088883.8474295,0
+NUS.US,D,20161117,000000,45.6514,45.7662,44.7864,44.9936,763181.32127418,0
+NUS.US,D,20161118,000000,45.0354,45.1609,44.4186,44.7183,562489.91535643,0
+NUS.US,D,20161121,000000,44.8516,45.8187,44.7183,45.6114,1097140.0841526,0
+NUS.US,D,20161122,000000,45.8771,45.8927,45.0092,45.3751,1085851.8670569,0
+NUS.US,D,20161123,000000,45.0763,45.2856,44.5354,44.7582,991566.52757834,0
+NUS.US,D,20161125,000000,44.9275,44.9693,44.4108,44.9352,340147.08620838,0
+NUS.US,D,20161128,000000,44.8428,44.8759,43.9827,44.3038,1251867.6954115,0
+NUS.US,D,20161129,000000,44.3214,44.8856,43.9914,44.6608,618326.66034039,0
+NUS.US,D,20161130,000000,44.7494,44.9936,43.4524,43.4767,696738.81172583,0
+NUS.US,D,20161201,000000,43.6266,43.6266,41.6427,41.8539,945154.61649839,0
+NUS.US,D,20161202,000000,41.6603,42.4825,41.4433,42.0942,928983.36931784,0
+NUS.US,D,20161205,000000,42.2937,43.1499,42.0524,42.9192,1170266.3117901,0
+NUS.US,D,20161206,000000,42.9601,43.1693,42.2937,42.9601,888618.97434379,0
+NUS.US,D,20161207,000000,42.2021,42.2021,38.6207,39.8671,2889478.3228857,0
+NUS.US,D,20161208,000000,39.5703,41.3771,38.9622,41.0959,2153792.4385363,0
+NUS.US,D,20161209,000000,41.1776,42.2188,40.7933,42.0339,1328925.2196338,0
+NUS.US,D,20161212,000000,41.5105,42.0105,40.8177,41.3012,960928.10896565,0
+NUS.US,D,20161213,000000,41.6603,42.3773,41.5415,41.777,1102347.8958637,0
+NUS.US,D,20161214,000000,41.7341,42.169,41.2964,41.3947,741358.2571211,0
+NUS.US,D,20161215,000000,41.347,42.1448,41.201,41.995,806136.77472935,0
+NUS.US,D,20161216,000000,41.995,42.244,41.669,41.8841,1828505.1395235,0
+NUS.US,D,20161219,000000,42.177,42.177,41.5766,41.9016,915328.15195157,0
+NUS.US,D,20161220,000000,41.6943,42.211,41.669,41.7682,646517.91106591,0
+NUS.US,D,20161221,000000,41.6846,42.2275,41.4599,41.8363,629393.90259539,0
+NUS.US,D,20161222,000000,41.8704,42.1185,40.3691,40.5248,755185.11541015,0
+NUS.US,D,20161223,000000,40.5969,41.0094,40.3594,40.5336,347801.0380168,0
+NUS.US,D,20161227,000000,40.5433,41.6194,40.5433,41.0706,304347.10643255,0
+NUS.US,D,20161228,000000,41.0706,41.0872,40.3516,40.375,262822.33659726,0
+NUS.US,D,20161229,000000,40.4694,40.7534,40.085,40.3935,295057.94080285,0
+NUS.US,D,20161230,000000,40.4207,40.4829,39.6852,39.8106,390040.12187207,0
+NUS.US,D,20170103,000000,40.0199,40.7613,39.654,40.6337,560422.00196331,0
+NUS.US,D,20170104,000000,40.8429,41.5105,40.6864,41.3012,728648.60651511,0
+NUS.US,D,20170105,000000,41.3179,41.3179,40.3691,40.5881,618103.62991977,0
+NUS.US,D,20170106,000000,40.7447,41.8617,40.4207,41.5522,681583.02102261,0
+NUS.US,D,20170109,000000,41.4774,41.561,40.8391,40.8945,459879.47722771,0
+NUS.US,D,20170110,000000,40.9179,41.0706,40.6163,40.7272,477307.71152544,0
+NUS.US,D,20170111,000000,40.9034,41.4599,40.6513,41.3606,412447.99851058,0
+NUS.US,D,20170112,000000,41.3528,42.0426,40.8527,42.0173,463500.38124557,0
+NUS.US,D,20170113,000000,42.0786,43.5361,42.0698,42.7851,599047.37633042,0
+NUS.US,D,20170117,000000,42.7851,43.7803,42.3482,43.2871,436902.20495312,0
+NUS.US,D,20170118,000000,43.4039,43.7083,42.7529,42.9942,415275.44868178,0
+NUS.US,D,20170119,000000,43.0107,43.0107,42.2021,42.3929,314280.69636519,0
+NUS.US,D,20170120,000000,42.4611,43.3259,42.2188,42.7938,473856.39285046,0
+NUS.US,D,20170123,000000,42.7451,42.9601,42.1593,42.4746,534272.969882,0
+NUS.US,D,20170124,000000,42.569,43.1596,42.3102,43.0856,489726.49757366,0
+NUS.US,D,20170125,000000,43.2112,43.5605,43.1936,43.5011,352542.23308758,0
+NUS.US,D,20170126,000000,43.3416,43.6782,42.9513,43.1596,346433.04958428,0
+NUS.US,D,20170127,000000,43.2344,43.2344,42.7607,43.1499,236621.9150181,0
+NUS.US,D,20170130,000000,42.9854,43.0505,41.9521,43.002,319220.25489765,0
+NUS.US,D,20170131,000000,42.9446,43.2423,42.1593,43.2257,296315.95571,0
+NUS.US,D,20170201,000000,43.5761,43.5761,42.5622,43.2774,322032.2882195,0
+NUS.US,D,20170202,000000,43.2423,43.8095,42.9192,43.2344,421825.55407658,0
+NUS.US,D,20170203,000000,43.2344,43.7171,43.1781,43.4427,249375.76059223,0
+NUS.US,D,20170206,000000,43.4603,44.4011,43.3513,43.7531,596239.4541684,0
+NUS.US,D,20170207,000000,43.8007,44.3125,43.6529,43.8007,397903.74283168,0
+NUS.US,D,20170208,000000,43.5439,43.7259,43.1849,43.6529,445074.16289977,0
+NUS.US,D,20170209,000000,43.7531,44.368,43.6452,44.1666,362454.23943112,0
+NUS.US,D,20170210,000000,44.2036,44.6608,43.6452,44.4371,573678.43682634,0
+NUS.US,D,20170213,000000,44.7036,44.7416,44.4108,44.5694,593388.3648282,0
+NUS.US,D,20170214,000000,44.5441,45.4782,44.3281,45.3517,736557.45023281,0
+NUS.US,D,20170215,000000,45.4256,45.8274,45.1932,45.8274,585898.85941287,0
+NUS.US,D,20170216,000000,45.8274,46.0113,45.1435,45.9413,1253050.6816518,0
+NUS.US,D,20170217,000000,43.4934,43.8426,39.727,40.1871,4832232.5940089,0
+NUS.US,D,20170221,000000,40.4927,40.7933,39.9761,40.0617,1339545.3732577,0
+NUS.US,D,20170222,000000,39.9935,40.9938,39.9935,40.0695,981498.29716137,0
+NUS.US,D,20170223,000000,40.3876,40.6046,39.5431,39.6424,760033.20063646,0
+NUS.US,D,20170224,000000,40.6066,42.7558,40.3964,41.7235,3952650.9767554,0
+NUS.US,D,20170227,000000,41.7235,42.5135,41.4958,42.0319,1853589.3812096,0
+NUS.US,D,20170228,000000,42.1098,42.8162,41.4881,41.5903,2805380.4374592,0
+NUS.US,D,20170301,000000,41.8247,42.3278,41.3547,41.7167,11248207.288276,0
+NUS.US,D,20170302,000000,41.7167,42.6964,41.5045,41.9745,2356741.8989891,0
+NUS.US,D,20170303,000000,42.0018,42.8112,41.6554,42.5447,1611186.1476844,0
+NUS.US,D,20170306,000000,42.2694,42.4464,41.9745,42.2859,1141809.8912557,0
+NUS.US,D,20170307,000000,42.1584,42.5214,42.0232,42.1584,1012454.3028707,0
+NUS.US,D,20170308,000000,41.9745,42.5214,41.9745,42.2353,982009.10876991,0
+NUS.US,D,20170309,000000,42.0922,42.2353,41.348,41.6135,1042592.1877744,0
+NUS.US,D,20170310,000000,41.7555,42.0085,40.9014,41.2458,1299702.0677917,0
+NUS.US,D,20170313,000000,41.348,42.4377,41.3286,42.4026,1285229.7574098,0
+NUS.US,D,20170314,000000,42.3939,42.604,41.9745,42.3278,943328.23374513,0
+NUS.US,D,20170315,000000,42.319,43.6462,42.3014,43.5021,1314298.7407584,0
+NUS.US,D,20170316,000000,43.36,44.0138,43.3162,43.933,1063645.4372498,0
+NUS.US,D,20170317,000000,43.9243,44.9392,43.8281,44.0401,2880587.9397592,0
+NUS.US,D,20170320,000000,44.0401,44.7689,43.9564,44.7591,880725.54747545,0
+NUS.US,D,20170321,000000,44.9304,45.4082,44.1228,44.2152,1073093.9103229,0
+NUS.US,D,20170322,000000,44.1413,45.1483,43.8134,44.982,1016224.2364323,0
+NUS.US,D,20170323,000000,44.982,46.0289,44.5277,45.4927,1739935.3399949,0
+NUS.US,D,20170324,000000,45.6932,45.8945,45.09,45.3584,781857.29257949,0
+NUS.US,D,20170327,000000,44.9138,45.8868,44.7884,45.5239,1082816.8033143,0
+NUS.US,D,20170328,000000,45.4772,46.1398,45.3079,45.9433,571684.52431011,0
+NUS.US,D,20170329,000000,46.0056,46.1738,45.3342,45.9286,730936.46695898,0
+NUS.US,D,20170330,000000,45.8781,46.7255,45.8702,46.4424,871064.32188137,0
+NUS.US,D,20170331,000000,46.3304,46.8938,45.9967,46.6272,902462.27727215,0
+NUS.US,D,20170403,000000,46.9522,47.2324,45.8022,46.1125,1176458.7462799,0
+NUS.US,D,20170404,000000,46.2138,46.3393,45.1298,45.3984,952339.8960865,0
+NUS.US,D,20170405,000000,45.3915,46.1651,45.2913,45.4082,997456.79182086,0
+NUS.US,D,20170406,000000,45.4432,45.702,45.0812,45.4236,561905.10287101,0
+NUS.US,D,20170407,000000,45.2913,45.4685,44.9966,45.2057,979188.85312841,0
+NUS.US,D,20170410,000000,45.2485,45.6776,44.9966,45.1231,544491.25763266,0
+NUS.US,D,20170411,000000,45.0559,45.3244,44.73,45.1902,932837.5816559,0
+NUS.US,D,20170412,000000,45.1668,45.4432,44.9635,45.4432,502375.50857219,0
+NUS.US,D,20170413,000000,45.5501,45.7769,45.2106,45.342,450324.11399919,0
+NUS.US,D,20170417,000000,45.3818,46.2818,45.342,46.2663,365805.86248031,0
+NUS.US,D,20170418,000000,46.1738,46.5407,45.9433,46.3655,391935.36655245,0
+NUS.US,D,20170419,000000,46.4336,46.5581,46.1738,46.1738,529682.85993485,0
+NUS.US,D,20170420,000000,46.1962,46.5913,46.0961,46.4725,394799.81716209,0
+NUS.US,D,20170421,000000,46.4998,46.8257,46.2576,46.491,524446.27010488,0
+NUS.US,D,20170424,000000,46.995,47.4241,46.5407,46.9445,1375287.796796,0
+NUS.US,D,20170425,000000,46.9522,48.0516,46.9522,47.9437,659571.87130744,0
+NUS.US,D,20170426,000000,47.8599,47.9437,46.2059,46.3304,1017679.5870112,0
+NUS.US,D,20170427,000000,46.3304,46.5669,45.6844,46.2576,718018.17499175,0
+NUS.US,D,20170428,000000,46.274,46.4822,45.8945,46.3655,1325802.7937451,0
+NUS.US,D,20170501,000000,46.7849,47.0135,46.2576,46.9357,624421.45478431,0
+NUS.US,D,20170502,000000,46.9357,47.4008,46.6272,46.778,551982.8186279,0
+NUS.US,D,20170503,000000,46.9609,47.2802,46.3393,46.6982,930862.1693589,0
+NUS.US,D,20170504,000000,46.4511,47.2625,44.3914,45.6037,1921554.0476841,0
+NUS.US,D,20170505,000000,45.6114,47.0038,45.486,46.4511,1465000.4987565,0
+NUS.US,D,20170508,000000,45.9286,47.8347,45.9286,47.4912,1209594.6944877,0
+NUS.US,D,20170509,000000,47.4455,47.9077,47.0466,47.893,521900.43438183,0
+NUS.US,D,20170510,000000,47.893,49.8234,47.8599,49.6152,1053961.6002767,0
+NUS.US,D,20170511,000000,49.4196,49.4196,48.724,49.0362,611501.10723717,0
+NUS.US,D,20170512,000000,49.0431,49.2872,48.2452,48.4398,494388.55281778,0
+NUS.US,D,20170515,000000,48.6316,48.9108,48.3474,48.5896,500623.12669581,0
+NUS.US,D,20170516,000000,48.5245,48.7483,48.2141,48.6578,303269.98255781,0
+NUS.US,D,20170517,000000,48.1878,48.901,47.2704,47.2802,692659.51338722,0
+NUS.US,D,20170518,000000,47.429,47.8093,46.2576,46.636,661524.67222538,0
+NUS.US,D,20170519,000000,46.8024,47.4631,46.347,46.9288,485395.39069562,0
+NUS.US,D,20170522,000000,46.995,47.4241,46.5913,46.6681,685491.70622838,0
+NUS.US,D,20170523,000000,46.9357,46.9687,45.9199,46.3304,682679.67290654,0
+NUS.US,D,20170524,000000,46.6778,47.0641,46.2818,46.6467,391812.03175762,0
+NUS.US,D,20170525,000000,47.0174,47.2032,46.3996,46.3996,397478.23778955,0
+NUS.US,D,20170526,000000,46.4171,46.637,46.1038,46.382,417978.53626822,0
+NUS.US,D,20170530,000000,46.1962,46.347,45.7409,46.0854,358534.24853582,0
+NUS.US,D,20170531,000000,46.0697,46.5689,45.9345,46.3733,870094.08816213,0
+NUS.US,D,20170601,000000,46.3917,47.7509,46.2469,47.6751,815081.63072354,0
+NUS.US,D,20170602,000000,47.6002,48.0468,47.5078,47.8785,468698.94284715,0
+NUS.US,D,20170605,000000,47.5233,47.8697,47.4231,47.6576,430949.24552324,0
+NUS.US,D,20170606,000000,47.4902,48.5031,47.2528,48.4369,591758.28995669,0
+NUS.US,D,20170607,000000,48.4369,48.9186,48.1664,48.8476,577444.2592281,0
+NUS.US,D,20170608,000000,48.8242,48.9108,48.2706,48.5956,480382.85907624,0
+NUS.US,D,20170609,000000,48.7561,49.4313,48.4603,49.3408,780841.83610216,0
+NUS.US,D,20170612,000000,49.0441,49.7475,48.9944,49.4848,504118.64033895,0
+NUS.US,D,20170613,000000,49.2211,50.0257,49.12,50.0092,631640.65144099,0
+NUS.US,D,20170614,000000,49.66,49.9644,48.8008,49.6658,782856.30441752,0
+NUS.US,D,20170615,000000,49.3759,49.6113,48.4681,49.5597,659821.62426694,0
+NUS.US,D,20170616,000000,49.3593,49.4487,48.7736,49.4148,837882.12312555,0
+NUS.US,D,20170619,000000,49.4148,50.3625,49.2377,50.1941,868505.1248889,0
+NUS.US,D,20170620,000000,50.0092,50.4277,49.8478,49.9149,445717.55941273,0
+NUS.US,D,20170621,000000,50.1007,51.1574,49.9227,51.1126,995803.07778034,0
+NUS.US,D,20170622,000000,51.2925,53.0925,51.1398,52.8873,1151626.3131333,0
+NUS.US,D,20170623,000000,52.8201,54.9265,52.8055,53.9284,1452453.2389637,0
+NUS.US,D,20170626,000000,53.9643,54.3418,53.4214,53.8855,594236.29154257,0
+NUS.US,D,20170627,000000,53.6919,53.9643,53.0838,53.1023,425028.14758202,0
+NUS.US,D,20170628,000000,53.474,53.9555,53.1412,53.1578,569597.08290781,0
+NUS.US,D,20170629,000000,53.1578,53.4565,52.6771,53.2843,644252.66200108,0
+NUS.US,D,20170630,000000,53.294,53.4964,52.6022,53.1023,533116.70618057,0
+NUS.US,D,20170703,000000,53.2365,53.8271,52.9992,53.0244,233834.54865522,0
+NUS.US,D,20170705,000000,52.9651,53.3446,52.8308,53.1928,426970.6706004,0
+NUS.US,D,20170706,000000,52.9836,53.076,52.2393,52.3034,660788.7746163,0
+NUS.US,D,20170707,000000,52.5925,52.9399,52.1663,52.5147,416289.87736916,0
+NUS.US,D,20170710,000000,52.5244,53.2365,52.5244,52.9573,502644.78954088,0
+NUS.US,D,20170711,000000,52.6528,53.5479,52.5331,53.1491,739880.29516319,0
+NUS.US,D,20170712,000000,53.474,54.2737,53.0615,53.1023,517052.34915553,0
+NUS.US,D,20170713,000000,53.1762,53.6589,52.9135,53.0401,659298.47917891,0
+NUS.US,D,20170714,000000,52.9836,53.3835,52.9836,53.2843,279305.00413472,0
+NUS.US,D,20170717,000000,53.1101,53.4565,52.8814,53.2288,364676.32131776,0
+NUS.US,D,20170718,000000,53.2365,53.328,52.4756,53.328,447990.00300725,0
+NUS.US,D,20170719,000000,53.4039,53.8369,53.3544,53.7182,347151.47476408,0
+NUS.US,D,20170720,000000,54.0306,54.6698,53.7269,54.2835,380085.97614031,0
+NUS.US,D,20170721,000000,53.8943,54.4441,53.8271,54.1657,640553.6459465,0
+NUS.US,D,20170724,000000,54.0791,54.7057,53.9468,54.6698,394163.61517883,0
+NUS.US,D,20170725,000000,54.9265,55.6456,54.6795,55.451,655220.20863028,0
+NUS.US,D,20170726,000000,55.451,55.4764,53.294,53.9196,768037.62882014,0
+NUS.US,D,20170727,000000,54.012,54.012,52.9486,53.5479,351879.30856544,0
+NUS.US,D,20170728,000000,53.3367,54.048,53.1578,53.8019,365207.68872543,0
+NUS.US,D,20170731,000000,53.8602,53.9965,53.2453,53.5401,311537.52497044,0
+NUS.US,D,20170801,000000,53.8019,53.8855,53.22,53.3367,735119.57208323,0
+NUS.US,D,20170802,000000,53.1491,53.2365,50.9374,52.4923,1172500.7271562,0
+NUS.US,D,20170803,000000,53.4039,54.9168,51.4289,51.8161,989105.99842172,0
+NUS.US,D,20170804,000000,52.0126,52.0126,50.9627,51.1992,528218.25924639,0
+NUS.US,D,20170807,000000,51.1126,52.2306,50.9209,52.105,609345.83169772,0
+NUS.US,D,20170808,000000,52.0262,53.4885,51.6555,52.9992,826759.38021288,0
+NUS.US,D,20170809,000000,52.4846,52.7472,51.5455,52.5147,634893.60665431,0
+NUS.US,D,20170810,000000,52.0126,52.2209,50.776,51.1398,921225.61072379,0
+NUS.US,D,20170811,000000,50.9209,51.7645,50.7001,51.1398,672941.3630657,0
+NUS.US,D,20170814,000000,51.4015,51.7382,46.205,47.3297,3434734.2562463,0
+NUS.US,D,20170815,000000,46.9482,47.32,45.2057,45.3761,2718769.6055882,0
+NUS.US,D,20170816,000000,45.7409,47.2615,45.7409,46.9065,1712092.5100647,0
+NUS.US,D,20170817,000000,46.8977,47.0641,45.4266,45.4451,692156.92409834,0
+NUS.US,D,20170818,000000,45.4548,46.9395,45.4363,46.8792,1178458.8255359,0
+NUS.US,D,20170821,000000,47.1428,48.8174,46.7887,48.5128,2692384.1818167,0
+NUS.US,D,20170822,000000,48.4837,50.3031,48.0039,49.9995,1855040.6206286,0
+NUS.US,D,20170823,000000,49.9995,50.5862,49.514,50.3556,970976.81137344,0
+NUS.US,D,20170824,000000,50.5015,50.5015,49.9577,50.3138,691448.77681809,0
+NUS.US,D,20170825,000000,50.4393,50.8771,50.1115,50.3741,452678.78079025,0
+NUS.US,D,20170828,000000,50.6719,50.9686,50.416,50.8061,384965.92285527,0
+NUS.US,D,20170829,000000,50.5521,51.0007,50.4947,50.7885,487252.6071476,0
+NUS.US,D,20170830,000000,51.0104,51.818,50.8683,51.8111,486119.98261519,0
+NUS.US,D,20170831,000000,51.8598,51.9892,51.5134,51.7167,639843.44308634,0
+NUS.US,D,20170901,000000,51.9056,52.6586,51.5134,52.5584,560688.19956213,0
+NUS.US,D,20170905,000000,52.3804,52.9145,52.1838,52.7189,550581.94091675,0
+NUS.US,D,20170906,000000,52.7015,53.5002,52.498,53.2726,1235267.859819,0
+NUS.US,D,20170907,000000,53.4526,53.4526,52.4913,53.1354,441165.477694,0
+NUS.US,D,20170908,000000,53.1208,53.3776,52.4212,52.6197,605265.50556917,0
+NUS.US,D,20170911,000000,52.9496,53.544,52.6441,52.9408,649848.97831595,0
+NUS.US,D,20170912,000000,52.9749,53.2979,52.789,53.223,414288.77032324,0
+NUS.US,D,20170913,000000,53.0342,53.223,52.498,52.5127,664180.4814738,0
+NUS.US,D,20170914,000000,52.6441,53.1792,52.2937,52.4125,696281.44519504,0
+NUS.US,D,20170915,000000,52.2626,52.9242,52.1089,52.7189,731913.89520791,0
+NUS.US,D,20170918,000000,52.7705,53.1121,51.9892,52.3191,540096.42777731,0
+NUS.US,D,20170919,000000,52.3191,53.0585,52.2217,52.8737,375316.00295072,0
+NUS.US,D,20170920,000000,52.8737,53.0419,52.3191,52.498,301817.71534883,0
+NUS.US,D,20170921,000000,52.4309,52.4572,51.8598,51.9455,290086.52078173,0
+NUS.US,D,20170922,000000,52.0155,52.5409,51.9455,52.2539,195723.0692665,0
+NUS.US,D,20170925,000000,52.1925,52.5127,51.5213,51.6749,412007.07661911,0
+NUS.US,D,20170926,000000,51.7761,52.0651,51.4784,51.7927,323036.4390073,0
+NUS.US,D,20170927,000000,51.8959,52.7617,51.207,52.4056,705581.91651428,0
+NUS.US,D,20170928,000000,52.4309,52.6898,51.8521,52.4913,364344.34516171,0
+NUS.US,D,20170929,000000,52.498,52.61,52.1245,52.2714,330614.33435892,0
+NUS.US,D,20171002,000000,52.3104,52.4125,51.0007,51.3422,534501.1392524,0
+NUS.US,D,20171003,000000,51.3509,51.7411,51.1194,51.6068,416867.49532489,0
+NUS.US,D,20171004,000000,51.6312,52.0291,51.3665,51.6925,500341.51224766,0
+NUS.US,D,20171005,000000,51.8695,52.8737,51.7411,52.6353,339028.85073536,0
+NUS.US,D,20171006,000000,52.4913,53.4613,52.3355,53.3407,338189.14634064,0
+NUS.US,D,20171009,000000,53.6189,53.8164,52.8824,53.0264,557901.86098919,0
+NUS.US,D,20171010,000000,53.1431,54.7777,53.1431,53.7065,773127.24468629,0
+NUS.US,D,20171011,000000,53.9264,53.9633,53.001,53.3912,683506.01603182,0
+NUS.US,D,20171012,000000,53.2726,54.9305,53.1519,54.6484,681828.66282229,0
+NUS.US,D,20171013,000000,54.7534,54.7534,53.8087,54.3029,717898.95135675,0
+NUS.US,D,20171016,000000,54.3029,55.092,53.8505,54.3778,453450.65104782,0
+NUS.US,D,20171017,000000,54.4041,54.6658,53.8835,54.0714,465649.49004528,0
+NUS.US,D,20171018,000000,54.3428,54.5598,53.9858,54.3185,462930.98560949,0
+NUS.US,D,20171019,000000,54.0627,54.2844,53.6549,54.1735,350031.34222309,0
+NUS.US,D,20171020,000000,54.3029,54.3029,53.6189,53.6988,385662.764446,0
+NUS.US,D,20171023,000000,53.9099,54.3029,53.6627,53.6627,373940.81998851,0
+NUS.US,D,20171024,000000,53.7405,53.9011,53.4837,53.7065,365421.46903645,0
+NUS.US,D,20171025,000000,53.7493,53.7649,52.2266,52.966,694131.30860538,0
+NUS.US,D,20171026,000000,53.2054,54.1911,52.9749,53.6268,431506.30767983,0
+NUS.US,D,20171027,000000,53.6268,53.9536,52.9923,53.9176,396527.5320795,0
+NUS.US,D,20171030,000000,53.578,53.6988,53.1519,53.5897,359204.36758767,0
+NUS.US,D,20171031,000000,53.5353,54.5802,53.3912,54.0781,495361.86990688,0
+NUS.US,D,20171101,000000,54.5472,54.9382,53.6189,54.2844,690982.1601777,0
+NUS.US,D,20171102,000000,52.966,53.4652,50.4237,51.7411,1109444.7855156,0
+NUS.US,D,20171103,000000,51.3092,51.9357,51.0951,51.3013,534177.385416,0
+NUS.US,D,20171106,000000,51.1632,51.42,50.8314,51.1632,523632.26045907,0
+NUS.US,D,20171107,000000,51.2226,51.5387,50.9346,51.4453,402889.55191219,0
+NUS.US,D,20171108,000000,51.2721,52.8201,51.1476,52.4212,549581.90128877,0
+NUS.US,D,20171109,000000,52.0379,52.6012,51.708,52.2022,467765.70956635,0
+NUS.US,D,20171110,000000,52.1089,53.1257,52.1089,52.8201,621714.25603806,0
+NUS.US,D,20171113,000000,52.8201,54.2932,52.8201,54.0869,382109.69456528,0
+NUS.US,D,20171114,000000,53.6189,54.6298,53.58,53.5984,485807.53446831,0
+NUS.US,D,20171115,000000,53.2639,54.3097,53.256,53.5266,510521.77176992,0
+NUS.US,D,20171116,000000,53.9565,54.7242,53.9565,54.1531,400254.29846291,0
+NUS.US,D,20171117,000000,54.1531,54.5967,54.0821,54.4265,488684.31855744,0
+NUS.US,D,20171120,000000,54.6814,55.3946,54.4128,55.1961,444507.85063357,0
+NUS.US,D,20171121,000000,55.1533,55.8373,55.1533,55.7176,787436.13646509,0
+NUS.US,D,20171122,000000,55.7498,56.8628,55.7498,56.4512,539620.5610273,0
+NUS.US,D,20171124,000000,56.7918,56.8463,56.5816,56.6049,189916.0560105,0
+NUS.US,D,20171127,000000,56.8015,56.8015,56.0757,56.6049,410913.50810506,0
+NUS.US,D,20171128,000000,56.7606,57.9058,56.5972,57.6392,556325.23119544,0
+NUS.US,D,20171129,000000,57.7171,58.1471,57.3745,58.1092,315566.46160115,0
+NUS.US,D,20171130,000000,58.1471,58.5713,57.6295,58.0673,530541.06454879,0
+NUS.US,D,20171201,000000,57.9136,58.0673,55.8295,56.7257,470898.41335474,0
+NUS.US,D,20171204,000000,57,57.3318,56.7684,56.9211,559448.68487421,0
+NUS.US,D,20171205,000000,56.7918,57.1109,56.2985,56.9299,440267.18927174,0
+NUS.US,D,20171206,000000,56.8112,56.965,56.6322,56.7606,206157.1929081,0
+NUS.US,D,20171207,000000,56.6838,56.7606,55.9648,56.0591,591068.64289566,0
+NUS.US,D,20171208,000000,56.4259,57.9574,56.1263,57.7589,497517.14544632,0
+NUS.US,D,20171211,000000,57.6489,57.6586,57.1449,57.4952,501836.94663483,0
+NUS.US,D,20171212,000000,57.4096,58.0518,57.4096,57.5205,294112.37404258,0
+NUS.US,D,20171213,000000,57.5205,58.2814,57.3745,57.5205,441454.28667186,0
+NUS.US,D,20171214,000000,57.6129,57.6664,56.7324,56.7918,398618.05685167,0
+NUS.US,D,20171215,000000,57.0175,58.1812,57.0175,57.6664,810982.80437575,0
+NUS.US,D,20171218,000000,57.9136,58.655,57.6586,58.4877,343216.06701944,0
+NUS.US,D,20171219,000000,58.4175,58.7444,57.9136,57.9487,341138.90351671,0
+NUS.US,D,20171220,000000,58.1714,58.5217,57.4359,58.366,378521.67982603,0
+NUS.US,D,20171221,000000,58.401,58.6219,57.8027,58.0352,216510.12114311,0
+NUS.US,D,20171222,000000,58.4273,60.0862,58.3582,59.8304,620899.2186023,0
+NUS.US,D,20171226,000000,59.8391,59.9986,59.5978,59.7943,213803.95018681,0
+NUS.US,D,20171227,000000,59.8391,59.9831,59.3254,59.4363,194953.25458885,0
+NUS.US,D,20171228,000000,59.4363,59.557,58.2814,58.3748,295901.75635739,0
+NUS.US,D,20171229,000000,58.3748,59.087,58.1957,58.3426,552303.48909442,0
+NUS.US,D,20180102,000000,58.9566,59.1025,58.0673,58.6258,523794.65127225,0
+NUS.US,D,20180103,000000,58.7095,59.2154,58.1471,58.188,378189.70366998,0
+NUS.US,D,20180104,000000,58.4974,58.8038,58.3077,58.4974,488646.29032904,0
+NUS.US,D,20180105,000000,58.7183,58.8631,57.9487,58.8204,243286.10509809,0
+NUS.US,D,20180108,000000,58.7095,58.7688,58.1471,58.4974,370040.35710239,0
+NUS.US,D,20180109,000000,58.401,58.9653,57.8114,58.8282,239726.86847764,0
+NUS.US,D,20180110,000000,58.4682,58.5061,57.5721,57.5721,311671.13766483,0
+NUS.US,D,20180111,000000,57.8718,58.2901,57.3745,58.1092,356248.44367186,0
+NUS.US,D,20180112,000000,58.0605,59.1803,57.9301,58.7183,391168.63524466,0
+NUS.US,D,20180116,000000,58.4974,59.4791,58.0838,58.4458,491575.49170597,0
+NUS.US,D,20180117,000000,58.3582,59.3594,58.3426,58.7766,357922.71351153,0
+NUS.US,D,20180118,000000,58.5713,59.1435,58.0673,58.4098,357066.56447749,0
+NUS.US,D,20180119,000000,58.655,59.9412,58.655,59.8468,412656.63987183,0
+NUS.US,D,20180122,000000,59.6221,60.7099,59.4012,60.5736,413062.61690476,0
+NUS.US,D,20180123,000000,60.7614,61.7703,60.4696,61.6166,431826.97814636,0
+NUS.US,D,20180124,000000,61.8453,62.8397,61.5632,62.6675,440497.41422206,0
+NUS.US,D,20180125,000000,62.7618,62.7677,61.5729,61.9495,300485.6995648,0
+NUS.US,D,20180126,000000,62.2229,62.9661,61.4035,62.7882,268373.43015402,0
+NUS.US,D,20180129,000000,62.7473,63.6618,62.7473,62.9925,334990.66399503,0
+NUS.US,D,20180130,000000,62.5303,63.2756,62.2326,62.4797,279537.28466496,0
+NUS.US,D,20180131,000000,62.7794,62.7794,61.3764,61.4279,732276.70506267,0
+NUS.US,D,20180201,000000,61.6497,61.8297,60.9745,61.2586,389965.09320523,0
+NUS.US,D,20180202,000000,61.067,61.1964,59.7777,59.8391,314822.34167242,0
+NUS.US,D,20180205,000000,59.2387,60.1202,57.3707,57.5021,502597.51120287,0
+NUS.US,D,20180206,000000,56.5893,58.8729,56.1116,58.4516,501115.43808514,0
+NUS.US,D,20180207,000000,58.1471,59.4946,57.8766,58.6492,289752.48904576,0
+NUS.US,D,20180208,000000,58.8729,59.1716,56.9814,57,415033.91804194,0
+NUS.US,D,20180209,000000,57.3668,58.0518,55.5279,57.8027,520058.63477922,0
+NUS.US,D,20180212,000000,58.2901,58.9964,58.1549,58.3582,280166.29211854,0
+NUS.US,D,20180213,000000,58.0274,58.8204,57.897,58.4974,227129.24697693,0
+NUS.US,D,20180214,000000,58.3077,60.3081,58.2463,60.0162,299030.34898594,0
+NUS.US,D,20180215,000000,60.3508,62.3162,59.8635,62.2229,777159.26468688,0
+NUS.US,D,20180216,000000,62.1372,62.1985,57.9087,59.0597,1182290.4264948,0
+NUS.US,D,20180220,000000,61.0202,61.5476,61.0202,61.0202,822734.554742,0
+NUS.US,D,20180221,000000,60.993,62.4116,60.8033,61.2742,905602.17559023,0
+NUS.US,D,20180222,000000,61.5914,62.3941,60.7955,61.0202,546533.47627685,0
+NUS.US,D,20180223,000000,61.3871,61.9805,60.5133,61.714,386061.54694924,0
+NUS.US,D,20180226,000000,61.9114,62.6344,61.6994,62.1965,405033.52176212,0
+NUS.US,D,20180227,000000,61.9981,62.0497,60.921,61.104,311110.99213836,0
+NUS.US,D,20180228,000000,61.1642,61.5506,60.2107,60.5026,1109696.5940549,0
+NUS.US,D,20180301,000000,60.847,61.318,59.9091,60.6836,545789.35634811,0
+NUS.US,D,20180302,000000,60.201,62.3756,59.9081,62.1801,541853.94860347,0
+NUS.US,D,20180305,000000,61.9368,62.8894,61.4825,62.1965,578352.82554993,0
+NUS.US,D,20180306,000000,62.3055,62.8242,61.6965,61.9903,764474.28103985,0
+NUS.US,D,20180307,000000,61.4055,62.4544,61.2946,61.7479,832277.58449104,0
+NUS.US,D,20180308,000000,62.0846,62.3931,61.4299,61.8687,582539.01404404,0
+NUS.US,D,20180309,000000,62.1801,62.7375,61.6537,62.1965,782517.13373177,0
+NUS.US,D,20180312,000000,62.4359,63.8447,62.3055,63.658,676545.82244426,0
+NUS.US,D,20180313,000000,63.6813,64.4548,63.3554,63.8817,633173.0862666,0
+NUS.US,D,20180314,000000,63.872,64.1308,62.7112,62.9438,585406.54802356,0
+NUS.US,D,20180315,000000,62.8407,63.1316,62.2822,62.4359,1121432.9275719,0
+NUS.US,D,20180316,000000,62.5031,63.9664,62.3416,63.8098,3375101.8829517,0
+NUS.US,D,20180319,000000,63.7066,64.0111,61.7967,61.9455,585085.87755704,0
+NUS.US,D,20180320,000000,62.2043,63.0197,61.9981,62.9185,592331.79675259,0
+NUS.US,D,20180321,000000,62.8894,64.2417,62.5128,63.8973,564710.9694531,0
+NUS.US,D,20180322,000000,63.4935,63.9829,62.7794,62.8407,520615.69693581,0
+NUS.US,D,20180323,000000,62.8153,63.0985,61.6128,61.7382,468983.64066518,0
+NUS.US,D,20180326,000000,62.2987,63.5879,62.0321,63.4935,474698.15282509,0
+NUS.US,D,20180327,000000,63.5957,63.5957,61.8015,62.144,579346.69843818,0
+NUS.US,D,20180328,000000,62.3055,63.0546,62.0993,62.7794,806953.86774504,0
+NUS.US,D,20180329,000000,63.1753,64.0257,62.8806,63.3467,503266.60246475,0
+NUS.US,D,20180402,000000,62.865,63.1568,61.4299,62.0233,623336.10858991,0
+NUS.US,D,20180403,000000,62.4544,63.9294,62.4544,63.6891,602440.11097788,0
+NUS.US,D,20180404,000000,63.1316,64.5686,62.608,64.3536,760411.42734056,0
+NUS.US,D,20180405,000000,64.4548,64.6611,63.8535,64.4986,707588.16250998,0
+NUS.US,D,20180406,000000,64.1979,65.1612,62.5293,62.8242,944799.00117333,0
+NUS.US,D,20180409,000000,63.4322,64.9276,63.2688,63.4654,499819.3949496,0
+NUS.US,D,20180410,000000,64.3186,65.5232,63.9751,64.5842,783603.50771612,0
+NUS.US,D,20180411,000000,64.0423,65.453,64.0257,64.5405,770480.68554749,0
+NUS.US,D,20180412,000000,65.0921,65.4453,64.5589,64.6193,590917.55777201,0
+NUS.US,D,20180413,000000,63.9664,63.9664,60.271,61.0202,981952.58032229,0
+NUS.US,D,20180416,000000,61.4474,62.7015,61.0202,61.2148,1132697.5054986,0
+NUS.US,D,20180417,000000,61.4386,61.7656,60.8558,61.1886,869924.50281925,0
+NUS.US,D,20180418,000000,61.4912,62.1343,61.4474,61.6128,351388.02496608,0
+NUS.US,D,20180419,000000,61.5417,61.7004,60.6398,61.0513,469408.11791735,0
+NUS.US,D,20180420,000000,61.0757,61.6128,60.7673,61.1301,560712.8665211,0
+NUS.US,D,20180423,000000,61.4299,62.1878,60.6661,61.0941,822829.11141803,0
+NUS.US,D,20180424,000000,61.5583,62.2209,60.5026,61.3968,782424.63263565,0
+NUS.US,D,20180425,000000,61.2333,62.1801,61.2333,61.566,497406.14413098,0
+NUS.US,D,20180426,000000,61.9114,62.3931,61.1399,62.0672,579216.16911365,0
+NUS.US,D,20180427,000000,62.4008,63.3116,59.5219,60.8754,2515079.1085764,0
+NUS.US,D,20180430,000000,61.4912,61.8775,60.3995,61.1487,930248.57875467,0
+NUS.US,D,20180501,000000,60.9658,62.8806,60.7896,62.6509,1025752.877122,0
+NUS.US,D,20180502,000000,62.5128,63.2785,61.5846,63.1141,725249.70512792,0
+NUS.US,D,20180503,000000,63.1491,64.3701,62.4894,63.511,1497696.5528628,0
+NUS.US,D,20180504,000000,63.2502,65.2653,63.2502,64.9276,450564.61684908,0
+NUS.US,D,20180507,000000,65.0308,65.9746,64.4917,65.4851,499884.14571687,0
+NUS.US,D,20180508,000000,65.5542,66.1322,64.3439,64.4373,689433.28071277,0
+NUS.US,D,20180509,000000,64.7234,66.0213,64.6105,65.7012,571225.1021994,0
+NUS.US,D,20180510,000000,65.7196,66.4756,65.7109,66.1487,581357.05559371,0
+NUS.US,D,20180511,000000,66.0885,66.7996,65.8734,66.4232,491524.10220812,0
+NUS.US,D,20180514,000000,66.3725,66.9203,65.9794,66.6645,335305.16772182,0
+NUS.US,D,20180515,000000,66.717,67.3348,66.391,66.8561,485015.10841161,0
+NUS.US,D,20180516,000000,67.0517,68.2386,66.9476,67.9088,451773.2978383,0
+NUS.US,D,20180517,000000,67.8592,68.2299,67.793,68.1501,475348.74386774,0
+NUS.US,D,20180518,000000,67.9526,68.6755,67.9526,68.1434,478778.47895364,0
+NUS.US,D,20180521,000000,68.5374,69.6096,68.3233,69.4909,676181.98479955,0
+NUS.US,D,20180522,000000,69.5356,70.1106,69.2769,69.4324,382302.91907717,0
+NUS.US,D,20180523,000000,69.1834,70.2294,68.9858,70.1291,251962.70791354,0
+NUS.US,D,20180524,000000,69.9978,70.6234,69.4208,69.877,391615.72387588,0
+NUS.US,D,20180525,000000,69.5045,70.0581,69.0579,69.126,329605.04462132,0
+NUS.US,D,20180529,000000,69.0579,70.3773,68.7465,70.1875,408583.50827296,0
+NUS.US,D,20180530,000000,70.4211,71.4397,70.2303,71.0943,408833.26123246,0
+NUS.US,D,20180531,000000,71.3696,71.6178,70.455,70.6905,477782.55048549,0
+NUS.US,D,20180601,000000,71.0524,71.9748,70.3937,71.7928,451773.2978383,0
+NUS.US,D,20180604,000000,72.2249,72.3494,71.6634,72.2161,649741.06037048,0
+NUS.US,D,20180605,000000,72.2161,72.51,71.648,71.7248,453157.73091013,0
+NUS.US,D,20180606,000000,71.8455,72.0341,70.9318,71.4222,447946.83582907,0
+NUS.US,D,20180607,000000,71.2938,71.466,70.0619,70.4901,533533.98890304,0
+NUS.US,D,20180608,000000,70.4988,71.1449,70.2138,70.9318,393949.83486781,0
+NUS.US,D,20180611,000000,70.9318,71.2247,70.0493,70.0746,503598.57862081,0
+NUS.US,D,20180612,000000,70.0921,70.8617,70.0921,70.8365,384955.6449557,0
+NUS.US,D,20180613,000000,70.8005,71.3453,70.6282,70.7655,520942.53414208,0
+NUS.US,D,20180614,000000,71.7325,72.4253,71.4437,72.1042,614675.95041378,0
+NUS.US,D,20180615,000000,72.1042,72.3095,71.2578,71.5185,956380.13840674,0
+NUS.US,D,20180618,000000,71.2158,71.9398,70.6341,71.1449,420758.70810141,0
+NUS.US,D,20180619,000000,70.3432,70.6808,69.4966,70.5679,641990.49630613,0
+NUS.US,D,20180620,000000,70.8005,71.648,70.3014,71.4922,476462.86818093,0
+NUS.US,D,20180621,000000,71.431,71.431,70.1194,70.4745,356383.08415621,0
+NUS.US,D,20180622,000000,70.8365,71.2578,69.9774,70.0493,552967.44140652,0
+NUS.US,D,20180625,000000,70.0746,70.0746,68.1434,68.4683,395322.96225011,0
+NUS.US,D,20180626,000000,68.5997,69.7565,68.2473,69.0647,414301.10380273,0
+NUS.US,D,20180627,000000,69.2739,69.3693,68.0684,68.1336,387909.5132916,0
+NUS.US,D,20180628,000000,68.1248,68.2717,67.0818,67.9166,490654.59190466,0
+NUS.US,D,20180629,000000,67.9166,68.8661,67.3397,67.4953,500116.42624711,0
+NUS.US,D,20180702,000000,67.3308,67.5362,66.2995,67.3659,403825.86856286,0
+NUS.US,D,20180703,000000,67.5537,68.3155,66.8123,67.3474,279955.59517739,0
+NUS.US,D,20180705,000000,67.5537,68.1764,66.9932,67.9789,433854.80773116,0
+NUS.US,D,20180706,000000,67.9429,68.3155,67.5362,68.0733,318669.35948079,0
+NUS.US,D,20180709,000000,68.1248,68.5568,67.7629,68.1929,285546.77254247,0
+NUS.US,D,20180710,000000,68.4868,68.9713,67.831,67.9429,353759.13639646,0
+NUS.US,D,20180711,000000,67.6597,67.6597,66.354,67.0721,366119.33841714,0
+NUS.US,D,20180712,000000,67.3308,67.3308,66.32,66.7013,304277.21671548,0
+NUS.US,D,20180713,000000,66.6469,67.0721,66.4679,66.7092,311055.49148069,0
+NUS.US,D,20180716,000000,66.9416,66.9416,65.1028,65.4142,441746.17901959,0
+NUS.US,D,20180717,000000,65.3022,66.1487,65.1028,65.7586,367245.7962098,0
+NUS.US,D,20180718,000000,65.778,65.9483,63.9371,64.5094,394432.89614752,0
+NUS.US,D,20180719,000000,64.0004,64.9831,63.2999,64.448,508519.63693404,0
+NUS.US,D,20180720,000000,64.4743,64.845,64.1794,64.4295,528188.45333763,0
+NUS.US,D,20180723,000000,64.1464,64.6202,63.8516,64.4655,349799.06169285,0
+NUS.US,D,20180724,000000,64.5502,64.629,61.5136,62.1158,635939.89683036,0
+NUS.US,D,20180725,000000,61.643,62.938,61.4269,62.6694,539409.86408616,0
+NUS.US,D,20180726,000000,62.7638,63.7271,62.3931,63.4975,369744.35359483,0
+NUS.US,D,20180727,000000,63.7037,63.8117,62.3668,62.6354,350349.9571097,0
+NUS.US,D,20180730,000000,62.3055,63.0051,62.2501,62.6187,282918.71362289,0
+NUS.US,D,20180731,000000,62.8504,63.3777,62.5916,62.8834,400437.24507522,0
+NUS.US,D,20180801,000000,62.7492,63.3252,62.2452,63.0937,447423.69074105,0
+NUS.US,D,20180802,000000,62.8436,65.9649,62.8436,65.5367,650332.03959565,0
+NUS.US,D,20180803,000000,68.5053,76.5516,67.7716,72.9847,1827358.1259317,0
+NUS.US,D,20180806,000000,72.9847,74.7993,71.8357,73.7106,833896.35367301,0
+NUS.US,D,20180807,000000,73.7106,74.1689,70.923,71.1546,897466.19029207,0
+NUS.US,D,20180808,000000,71.1546,72.2998,70.0581,72.0341,506587.39181523,0
+NUS.US,D,20180809,000000,71.7851,72.6218,71.5681,71.5778,466662.89094269,0
+NUS.US,D,20180810,000000,71.2655,71.6392,70.1621,70.2478,661651.09039008,0
+NUS.US,D,20180813,000000,70.205,70.205,68.9402,69.9034,1098852.3822206,0
+NUS.US,D,20180814,000000,70.1106,71.5272,69.5045,70.6808,333525.03551661,0
+NUS.US,D,20180815,000000,70.1194,70.4385,67.7192,68.3768,588430.30607652,0
+NUS.US,D,20180816,000000,68.5315,69.4724,68.2115,68.3671,385281.45437202,0
+NUS.US,D,20180817,000000,68.262,69.2028,68.1501,68.841,248420.94372235,0
+NUS.US,D,20180820,000000,68.981,69.4812,68.5315,69.0744,311843.80637758,0
+NUS.US,D,20180821,000000,69.0384,69.4354,68.7124,69.342,239881.03697115,0
+NUS.US,D,20180822,000000,69.126,70.5242,68.8661,70.1952,545359.74014617,0
+NUS.US,D,20180823,000000,70.2828,70.6526,68.478,68.6688,234088.41277454,0
+NUS.US,D,20180824,000000,68.5997,69.0744,68.2386,68.5743,209919.93194001,0
+NUS.US,D,20180827,000000,68.9985,69.919,68.981,69.7973,566916.60670043,0
+NUS.US,D,20180828,000000,69.919,70.605,69.1181,69.5424,364248.76069573,0
+NUS.US,D,20180829,000000,69.5774,69.6864,68.5743,69.307,341728.85495193,0
+NUS.US,D,20180830,000000,69.092,69.6455,68.5705,68.7173,261298.1240913,0
+NUS.US,D,20180831,000000,68.6395,69.0647,68.336,69.0199,271825.77661897,0
+NUS.US,D,20180904,000000,69.2652,70.1048,68.7524,69.4461,602028.99499516,0
+NUS.US,D,20180905,000000,69.2116,70.278,68.8059,70.028,368620.97917203,0
+NUS.US,D,20180906,000000,69.88,70.2478,69.3693,69.7584,396093.80471773,0
+NUS.US,D,20180907,000000,69.3693,69.8635,68.5705,68.8643,344204.80095789,0
+NUS.US,D,20180910,000000,69.2993,69.6708,68.7009,69.6368,302802.33812745,0
+NUS.US,D,20180911,000000,69.4733,70.6496,69.0823,70.4949,385436.6506555,0
+NUS.US,D,20180912,000000,70.2352,72.0079,70.1487,71.8055,377337.66579578,0
+NUS.US,D,20180913,000000,71.893,71.893,70.9814,71.5603,435734.63556218,0
+NUS.US,D,20180914,000000,71.5195,72.7317,71.284,72.4974,993024.96152707,0
+NUS.US,D,20180917,000000,72.5538,72.8369,72.1091,72.4797,502146.31141182,0
+NUS.US,D,20180918,000000,72.5255,73.764,71.9631,73.2883,616987.45002666,0
+NUS.US,D,20180919,000000,73.2698,73.6969,71.8308,72.1325,415732.81521257,0
+NUS.US,D,20180920,000000,72.471,73.1055,71.9437,72.7065,299241.04592709,0
+NUS.US,D,20180921,000000,73.0111,73.2981,72.5752,73.192,528339.53846128,0
+NUS.US,D,20180924,000000,72.9935,74.3537,72.5761,74.1017,321800.00768926,0
+NUS.US,D,20180925,000000,74.1728,74.3216,70.8257,70.9464,503884.30422881,0
+NUS.US,D,20180926,000000,71.1546,72.3252,70.8423,71.0058,405334.66421946,0
+NUS.US,D,20180927,000000,71.32,71.9349,70.6954,71.2247,407884.61110232,0
+NUS.US,D,20180928,000000,71.102,72.1325,71.102,71.4669,258968.1242592,0
+NUS.US,D,20181001,000000,71.8386,71.8386,70.7304,70.9026,350389.01312806,0
+NUS.US,D,20181002,000000,70.8346,71.249,69.9054,70.6341,223220.56177116,0
+NUS.US,D,20181003,000000,70.7217,71.2938,70.3908,70.6954,481344.87047582,0
+NUS.US,D,20181004,000000,70.2099,70.3062,67.685,67.9642,461372.85603496,0
+NUS.US,D,20181005,000000,67.8505,68.2922,66.4727,66.6362,335912.5915863,0
+NUS.US,D,20181008,000000,66.247,66.5408,65.0221,65.7177,328228.83386914,0
+NUS.US,D,20181009,000000,65.5095,65.5095,63.2036,63.2989,716393.23907003,0
+NUS.US,D,20181010,000000,63.0995,63.2211,59.5958,59.7009,925196.99111693,0
+NUS.US,D,20181011,000000,59.4401,60.7926,57.9223,58.0702,634004.56834167,0
+NUS.US,D,20181012,000000,58.9624,59.77,58.3038,59.5365,495739.06882103,0
+NUS.US,D,20181015,000000,59.3614,60.1767,59.1191,59.6299,525302.4191389,0
+NUS.US,D,20181016,000000,60.0385,61.2168,59.3964,61.1418,454315.0224015,0
+NUS.US,D,20181017,000000,60.9658,62.7775,60.2633,62.1265,712349.91337991,0
+NUS.US,D,20181018,000000,61.9542,62.3707,61.1896,61.4095,536221.65964011,0
+NUS.US,D,20181019,000000,61.6682,62.5536,60.7049,61.0951,737075.45637104,0
+NUS.US,D,20181022,000000,61.313,62.8767,61.1506,62.2229,403996.48169568,0
+NUS.US,D,20181023,000000,61.4337,61.643,59.6581,60.8013,404902.99243759,0
+NUS.US,D,20181024,000000,61.0854,62.0759,59.4907,59.6202,496715.46928,0
+NUS.US,D,20181025,000000,60.1582,61.3394,59.8401,60.2117,289100.87021314,0
+NUS.US,D,20181026,000000,59.4313,60.0473,58.1675,58.6657,256746.04237256,0
+NUS.US,D,20181029,000000,59.4996,60.3859,57.861,58.4254,337656.75114302,0
+NUS.US,D,20181030,000000,58.5207,60.0113,58.0926,59.9169,342900.53550269,0
+NUS.US,D,20181031,000000,60.4199,61.4182,59.7009,60.8878,363646.47578103,0
+NUS.US,D,20181101,000000,61.1896,62.4311,60.8169,62.1363,342945.75826079,0
+NUS.US,D,20181102,000000,62.1888,62.8563,61.4416,61.9903,291908.79237516,0
+NUS.US,D,20181105,000000,61.8152,63.1501,61.572,62.6314,538158.01591875,0
+NUS.US,D,20181106,000000,62.7259,63.7407,62.5536,62.9273,357972.04742945,0
+NUS.US,D,20181107,000000,63.1948,63.405,61.9202,63.1423,395606.63227819,0
+NUS.US,D,20181108,000000,60.6097,60.9219,53.6286,54.4897,1137845.7053923,0
+NUS.US,D,20181109,000000,53.759,56.7431,52.5467,56.3793,672990.69698363,0
+NUS.US,D,20181112,000000,56.4911,57.4961,55.7031,56.3092,499009.49646362,0
+NUS.US,D,20181113,000000,56.6565,57.9584,55.667,57.3162,504915.17755549,0
+NUS.US,D,20181114,000000,57.6343,58.6501,57.3765,57.7219,442703.05146938,0
+NUS.US,D,20181115,000000,57.4631,59.3886,57.2297,58.981,298399.28595246,0
+NUS.US,D,20181116,000000,58.512,59.5617,58.4867,58.7717,369562.43477247,0
+NUS.US,D,20181119,000000,58.8933,59.0578,56.7528,56.7938,355337.82177013,0
+NUS.US,D,20181120,000000,56.134,57.1517,56.0056,56.6741,384304.02612308,0
+NUS.US,D,20181121,000000,56.6313,58.1209,55.6515,57.3318,235241.5931061,0
+NUS.US,D,20181123,000000,57.0282,57.681,56.7616,57.0545,78313.483549581,0
+NUS.US,D,20181126,000000,57.428,57.9399,56.3014,56.7694,373419.7304804,0
+NUS.US,D,20181127,000000,56.6915,57.4534,56.349,56.5962,296439.29050481,0
+NUS.US,D,20181128,000000,56.6477,57.4116,56.5358,57.0038,254217.6790788,0
+NUS.US,D,20181129,000000,56.8122,57.9788,56.6634,57.2558,273263.65476855,0
+NUS.US,D,20181130,000000,57.2394,57.8046,56.6196,57.5166,308854.99318316,0
+NUS.US,D,20181203,000000,58.2064,59.4179,58.0245,59.1278,517240.43471763,0
+NUS.US,D,20181204,000000,59.7224,59.8625,56.0348,56.5232,494012.38169358,0
+NUS.US,D,20181206,000000,55.6961,55.9083,54.0986,55.6154,409469.46321573,0
+NUS.US,D,20181207,000000,55.6067,56.1651,55.2029,55.6067,406881.48810446,0
+NUS.US,D,20181210,000000,55.5736,56.1301,54.623,55.4073,388351.46297304,0
+NUS.US,D,20181211,000000,55.9658,56.8813,55.2769,55.7829,297046.71436929,0
+NUS.US,D,20181212,000000,56.3062,57.4738,56.0182,56.6293,287574.60212726,0
+NUS.US,D,20181213,000000,56.5855,56.6721,55.8772,55.9414,484742.74407306,0
+NUS.US,D,20181214,000000,55.5999,56.5067,55.4345,55.6154,361868.39915574,0
+NUS.US,D,20181217,000000,55.5113,55.5113,52.358,52.6869,641651.32562038,0
+NUS.US,D,20181218,000000,52.5828,53.9682,52.5477,53.474,611635.74772152,0
+NUS.US,D,20181219,000000,53.4467,53.9955,52.0087,52.2947,294106.20730283,0
+NUS.US,D,20181220,000000,52.1478,52.8308,51.1359,51.4513,351564.80483866,0
+NUS.US,D,20181221,000000,51.3286,52.3123,49.5841,49.8273,920091.95840142,0
+NUS.US,D,20181224,000000,49.7602,50.2116,48.9088,49.2085,201669.86195664,0
+NUS.US,D,20181226,000000,49.4887,52.2947,49.4255,52.1731,354618.36880036,0
+NUS.US,D,20181227,000000,51.3538,52.6605,50.8392,52.6353,237658.95508452,0
+NUS.US,D,20181228,000000,52.6187,53.5868,51.8772,52.2519,361747.11994084,0
+NUS.US,D,20181231,000000,52.7919,53.474,51.8772,53.474,386036.87999028,0
+NUS.US,D,20190102,000000,52.8357,54.623,52.1041,53.0449,417488.28045882,0
+NUS.US,D,20190103,000000,52.6956,53.4652,51.8675,51.9552,357506.458579,0
+NUS.US,D,20190104,000000,52.6702,53.7269,52.2082,53.6054,875516.7079743,0
+NUS.US,D,20190107,000000,53.6909,54.1268,52.6528,53.7172,684118.57884608,0
+NUS.US,D,20190108,000000,54.0567,55.0589,53.08,53.8894,480071.43871932,0
+NUS.US,D,20190109,000000,53.8894,54.3272,53.4925,53.5956,360560.02254071,0
+NUS.US,D,20190110,000000,53.325,54.3885,52.7734,53.7688,778551.92007836,0
+NUS.US,D,20190111,000000,53.6909,54.732,53.2463,54.0403,458420.01548902,0
+NUS.US,D,20190114,000000,53.7863,54.5783,52.9399,53.1578,684721.89155073,0
+NUS.US,D,20190115,000000,53.2026,54.6668,52.9232,54.1083,691138.38425114,0
+NUS.US,D,20190116,000000,54.0655,54.8137,53.6462,53.7328,554550.23794002,0
+NUS.US,D,20190117,000000,53.8554,56.2838,53.6996,56.0085,888000.24478979,0
+NUS.US,D,20190118,000000,56.2888,57.2743,55.8957,56.2021,803975.33245017,0
+NUS.US,D,20190122,000000,55.8003,56.0892,53.8554,54.6163,835274.62000511,0
+NUS.US,D,20190123,000000,55.0229,55.8674,54.1871,54.7106,570651.59540351,0
+NUS.US,D,20190124,000000,54.9188,55.4073,54.5783,55.2068,409096.37546142,0
+NUS.US,D,20190125,000000,55.4073,55.8772,54.9626,55.2585,334144.79286057,0
+NUS.US,D,20190128,000000,54.6745,56.17,54.5481,55.4705,407151.79686311,0
+NUS.US,D,20190129,000000,55.8519,55.9998,54.7622,54.9285,500613.87658621,0
+NUS.US,D,20190130,000000,55.3567,56.8287,54.9285,55.4782,884649.64953057,0
+NUS.US,D,20190131,000000,55.3985,57.4484,55.3809,57.2394,578939.69361527,0
+NUS.US,D,20190201,000000,57.3337,58.3796,57.2218,58.0245,514461.2906744,0
+NUS.US,D,20190204,000000,58.1646,58.3719,57.5078,57.5808,515279.41148002,0
+NUS.US,D,20190205,000000,58.2133,59.0422,57.1946,57.6927,783709.37008166,0
+NUS.US,D,20190206,000000,57.3016,58.5722,56.8122,58.0245,720093.28291457,0
+NUS.US,D,20190207,000000,57.3337,58.3115,56.9961,57.3337,1053068.4508043,0
+NUS.US,D,20190208,000000,57.1265,58.6083,57.1265,58.4663,428667.5518191,0
+NUS.US,D,20190211,000000,58.2844,58.7309,57.9866,58.6852,639221.63016247,0
+NUS.US,D,20190212,000000,59.1746,60.3178,58.8506,59.767,518487.14393525,0
+NUS.US,D,20190213,000000,59.7856,60.849,59.5131,60.595,794161.9939425,0
+NUS.US,D,20190214,000000,58.1179,58.4167,53.1159,55.3216,2421421.7487615,0
+NUS.US,D,20190215,000000,55.3712,55.9658,54.5121,55.0054,1141952.7540598,0
+NUS.US,D,20190219,000000,54.7622,54.841,53.8486,54.0986,602935.50573706,0
+NUS.US,D,20190220,000000,54.1531,55.7555,54.012,54.4148,1228314.8607612,0
+NUS.US,D,20190221,000000,54.4742,55.2243,54.012,54.7369,598381.36843841,0
+NUS.US,D,20190222,000000,54.6055,56.5164,53.7619,56.2021,601855.29849245,0
+NUS.US,D,20190225,000000,56.2285,56.8063,55.8188,56.0338,563904.154337,0
+NUS.US,D,20190226,000000,56.0338,56.5465,54.587,54.6745,652828.54140076,0
+NUS.US,D,20190227,000000,54.2708,54.8226,53.6491,53.7201,547012.42639673,0
+NUS.US,D,20190228,000000,53.9303,54.0781,52.5614,52.7189,820435.3886086,0
+NUS.US,D,20190301,000000,52.7383,53.1752,51.1662,51.9737,685211.11957017,0
+NUS.US,D,20190304,000000,52.1663,52.7978,51.9737,52.393,981885.77397509,0
+NUS.US,D,20190305,000000,52.3328,53.6296,52.3328,52.7802,555521.49944921,0
+NUS.US,D,20190306,000000,52.4836,53.0089,50.6932,50.8519,942145.24750483,0
+NUS.US,D,20190307,000000,50.9823,51.3082,50.272,50.3245,542784.09851439,0
+NUS.US,D,20190308,000000,50.7554,51.4035,50.0336,51.3762,846028.38632328,0
+NUS.US,D,20190311,000000,51.5874,52.0106,51.1466,51.7022,441082.22670748,0
+NUS.US,D,20190312,000000,51.8782,52.07,51.3169,51.9737,629070.14875899,0
+NUS.US,D,20190313,000000,51.9737,52.5253,51.6312,52.0019,527175.05244022,0
+NUS.US,D,20190314,000000,51.7985,52.175,51.5086,51.7451,480236.91290237,0
+NUS.US,D,20190315,000000,52.2636,52.8931,52.105,52.3522,958502.52466756,0
+NUS.US,D,20190318,000000,52.0603,52.4746,48.4992,49.7212,1643840.0624024,0
+NUS.US,D,20190319,000000,49.6823,50.272,49.193,49.8438,871573.07790999,0
+NUS.US,D,20190320,000000,49.6415,49.6415,46.1058,46.1232,1258934.7791546,0
+NUS.US,D,20190321,000000,45.9306,46.6613,45.2739,45.4927,977833.19817536,0
+NUS.US,D,20190322,000000,45.554,45.7896,43.1693,43.22,877027.55921082,0
+NUS.US,D,20190325,000000,41.2731,41.7225,38.9038,41.6067,2055094.7967732,0
+NUS.US,D,20190326,000000,41.9677,42.5972,41.3879,42.1954,1076621.2854547,0
+NUS.US,D,20190327,000000,42.1419,42.7208,41.6593,42.1954,799849.78356352,0
+NUS.US,D,20190328,000000,42.5544,43.1596,41.5289,42.0105,600423.58708261,0
+NUS.US,D,20190329,000000,42.2295,42.4746,41.308,41.9745,729404.03213337,0
+NUS.US,D,20190401,000000,42.0728,43.325,42.0728,43.22,809997.15380716,0
+NUS.US,D,20190402,000000,43.3347,43.6432,42.5369,42.9319,722861.12126827,0
+NUS.US,D,20190403,000000,42.5369,43.5361,42.5369,42.8522,1490253.2979955,0
+NUS.US,D,20190404,000000,43.0799,44.2901,42.8522,43.6052,703877.84076587,0
+NUS.US,D,20190405,000000,43.6519,44.6055,43.6519,44.5013,621544.67069518,0
+NUS.US,D,20190408,000000,44.5187,44.976,44.3428,44.7046,786365.17933008,0
+NUS.US,D,20190409,000000,44.7367,45.1415,44.1666,44.368,662874.16043868,0
+NUS.US,D,20190410,000000,44.368,45.5804,44.01,45.4119,655383.6272334,0
+NUS.US,D,20190411,000000,45.5102,45.7555,44.4147,44.5187,618936.13978478,0
+NUS.US,D,20190412,000000,44.3777,44.7124,43.9223,44.2201,441300.11817834,0
+NUS.US,D,20190415,000000,44.2201,44.5277,43.4573,43.7473,630543.99955707,0
+NUS.US,D,20190416,000000,43.7988,44.4731,43.4573,43.5108,777102.73623926,0
+NUS.US,D,20190417,000000,43.8174,44.2036,43.3523,43.8436,589379.98399662,0
+NUS.US,D,20190418,000000,43.9409,44.116,43.4389,43.6519,809593.23235413,0
+NUS.US,D,20190422,000000,43.466,43.614,42.0981,42.4912,1204257.381242,0
+NUS.US,D,20190423,000000,42.5807,43.1596,42.2655,42.5729,869303.71768534,0
+NUS.US,D,20190424,000000,42.6245,44.0791,42.6245,43.7016,948964.63386831,0
+NUS.US,D,20190425,000000,43.757,44.6784,43.4301,43.7755,846731.39465375,0
+NUS.US,D,20190426,000000,43.8174,44.726,43.686,44.2561,536562.88590578,0
+NUS.US,D,20190429,000000,44.2561,44.9314,44.2473,44.4653,921933.75800404,0
+NUS.US,D,20190430,000000,44.6055,44.8866,43.5896,44.6152,1302461.6838258,0
+NUS.US,D,20190501,000000,53.2979,56.9211,52.8931,56.4104,4425056.1301869,0
+NUS.US,D,20190502,000000,56.5699,56.5699,53.001,53.0439,1943581.6420385,0
+NUS.US,D,20190503,000000,52.8425,54.3069,51.0999,51.3665,1941229.0308274,0
+NUS.US,D,20190506,000000,50.6504,52.2276,50.341,50.8334,978802.40410464,0
+NUS.US,D,20190507,000000,50.1143,51.0795,48.3396,48.6587,1550289.5927431,0
+NUS.US,D,20190508,000000,48.6763,49.334,48.2414,48.4408,861298.26171169,0
+NUS.US,D,20190509,000000,47.9845,48.5956,47.5787,48.151,520075.07941853,0
+NUS.US,D,20190510,000000,48.072,48.7814,46.7042,47.3511,520126.46891637,0
+NUS.US,D,20190513,000000,46.4054,46.4355,45.4042,46.1232,705224.2456093,0
+NUS.US,D,20190514,000000,46.203,46.6845,45.772,45.9744,525723.81302119,0
+NUS.US,D,20190515,000000,45.9141,47.0379,45.6328,46.8861,579999.34506075,0
+NUS.US,D,20190516,000000,46.8082,47.3511,45.8254,46.0454,579699.23039336,0
+NUS.US,D,20190517,000000,45.6941,46.3606,44.8185,44.8243,435055.26640072,0
+NUS.US,D,20190520,000000,44.728,45.4489,44.1997,45.1932,861165.67680727,0
+NUS.US,D,20190521,000000,45.4743,45.8353,44.6969,45.2826,576477.10887874,0
+NUS.US,D,20190522,000000,44.976,45.7632,44.8681,45.0618,413097.5617633,0
+NUS.US,D,20190523,000000,44.7124,45.1064,43.7755,44.1666,412108.82782484,0
+NUS.US,D,20190524,000000,44.3428,44.5967,43.5196,43.6616,267601.55989646,0
+NUS.US,D,20190528,000000,43.6773,43.9769,42.5281,42.5729,438135.5529013,0
+NUS.US,D,20190529,000000,42.3959,42.4406,41.6953,42.2557,429599.75730994,0
+NUS.US,D,20190530,000000,42.3706,43.1051,42.2031,42.6002,357555.79249693,0
+NUS.US,D,20190531,000000,41.9911,42.2295,40.3467,41.2672,864341.54777383,0
+NUS.US,D,20190603,000000,41.2234,42.8385,40.9919,42.5029,1097304.5305457,0
+NUS.US,D,20190604,000000,42.9523,43.7785,42.6897,43.5293,907346.33514694,0
+NUS.US,D,20190605,000000,43.7862,44.0148,42.8658,43.2023,804304.22523636,0
+NUS.US,D,20190606,000000,43.219,43.4223,42.5301,42.999,415203.50338481,0
+NUS.US,D,20190607,000000,43.1313,43.687,42.8658,43.362,721627.77332009,0
+NUS.US,D,20190610,000000,43.4944,44.1832,43.324,43.5994,369677.54724763,0
+NUS.US,D,20190611,000000,44.0148,44.765,43.7696,44.6794,573873.71691812,0
+NUS.US,D,20190612,000000,44.6794,45.1269,44.3077,44.908,435023.40491206,0
+NUS.US,D,20190613,000000,45.0753,45.9588,44.4643,45.2874,443154.25126043,0
+NUS.US,D,20190614,000000,45.2612,45.8264,44.7747,44.98,387463.45245033,0
+NUS.US,D,20190617,000000,44.9956,45.2787,43.6957,43.9079,435308.10273009,0
+NUS.US,D,20190618,000000,44.2697,45.2253,44.1052,44.6064,324365.37142146,0
+NUS.US,D,20190619,000000,44.404,44.5752,42.999,43.1313,476142.19771441,0
+NUS.US,D,20190620,000000,43.2277,43.687,42.3005,42.4611,502296.36874552,0
+NUS.US,D,20190621,000000,42.3959,43.5819,41.8675,43.1926,657528.62487327,0
+NUS.US,D,20190624,000000,43.3426,43.5021,41.5474,41.6904,689112.61024624,0
+NUS.US,D,20190625,000000,41.9103,42.7772,41.7001,42.5476,531013.84792892,0
+NUS.US,D,20190626,000000,42.7335,43.5731,42.6002,43.1479,676396.79290052,0
+NUS.US,D,20190627,000000,43.1577,43.1674,42.0008,42.7335,436568.17321715,0
+NUS.US,D,20190628,000000,43.0166,44.3408,43.0166,43.5906,975476.47580439,0
+NUS.US,D,20190701,000000,44.1734,45.0578,42.6273,43.0769,705762.80754666,0
+NUS.US,D,20190702,000000,43.1479,43.5205,42.1867,42.5388,294553.29593405,0
+NUS.US,D,20190703,000000,41.1865,41.6641,39.3573,41.6554,910097.72886134,0
+NUS.US,D,20190705,000000,41.6456,41.9911,40.9034,41.6554,338601.29011333,0
+NUS.US,D,20190708,000000,41.3897,41.5134,40.1269,40.2232,538260.79491444,0
+NUS.US,D,20190709,000000,40.2232,40.5005,39.3738,39.9245,448796.81812335,0
+NUS.US,D,20190710,000000,40.0646,41.1776,39.9654,40.4265,445829.58851803,0
+NUS.US,D,20190711,000000,40.3818,40.6561,39.2065,39.33,503998.38891401,0
+NUS.US,D,20190712,000000,39.3738,40.2319,39.366,39.834,359320.50785279,0
+NUS.US,D,20190715,000000,39.8604,40.161,38.9048,38.9145,399085.70128201,0
+NUS.US,D,20190716,000000,38.7132,40.4344,38.5079,40.2232,496369.10406455,0
+NUS.US,D,20190717,000000,31.2262,34.7055,30.9606,34.3378,7587661.4117768,0
+NUS.US,D,20190718,000000,34.2832,35.3895,34.0818,34.7697,1509443.1642792,0
+NUS.US,D,20190719,000000,35.0607,36.5367,34.9556,36.2282,1226156.5018517,0
+NUS.US,D,20190722,000000,36.1835,36.4589,34.9206,35.3351,835748.4311752,0
+NUS.US,D,20190723,000000,35.4761,36.0502,35.0081,35.0528,734599.51036507,0
+NUS.US,D,20190724,000000,35.1774,35.5734,34.9117,35.2203,859145.04175217,0
+NUS.US,D,20190725,000000,34.9818,35.4849,34.5109,34.8145,812139.06807717,0
+NUS.US,D,20190726,000000,34.9915,36.2642,34.9818,36.1485,550591.19102637,0
+NUS.US,D,20190729,000000,36.3255,36.5745,34.9468,35.4061,600988.87155885,0
+NUS.US,D,20190730,000000,35.4061,36.2194,35.3798,35.8838,540031.67701004,0
+NUS.US,D,20190731,000000,35.7164,36.1659,35.0364,35.3351,537337.83953322,0
+NUS.US,D,20190801,000000,35.3351,35.6464,34.3816,34.4604,847654.35003496,0
+NUS.US,D,20190802,000000,34.3105,35.23,34.1432,34.5839,626353.69990313,0
+NUS.US,D,20190805,000000,34.0186,34.0284,33.1799,33.7442,656807.1163236,0
+NUS.US,D,20190806,000000,34.0897,34.1957,33.4096,34.0633,558289.33780292,0
+NUS.US,D,20190807,000000,33.6032,37.7043,33.5953,35.6883,1812646.3404899,0
+NUS.US,D,20190808,000000,35.803,37.4142,35.803,37.0601,1364441.5293816,0
+NUS.US,D,20190809,000000,37.0688,37.2012,35.7942,35.9724,451325.18141713,0
+NUS.US,D,20190812,000000,36.0171,36.203,35.0928,35.5569,421239.71380119,0
+NUS.US,D,20190813,000000,35.3536,36.4589,35.3536,35.5734,491115.04180532,0
+NUS.US,D,20190814,000000,35.1054,35.6883,34.397,34.9556,641576.29695354,0
+NUS.US,D,20190815,000000,35.1424,36.1562,34.5664,34.7084,1040026.8240422,0
+NUS.US,D,20190816,000000,34.9381,35.7942,34.7347,35.6795,489418.16058661,0
+NUS.US,D,20190819,000000,36.2107,36.6426,35.371,35.6619,549242.73060302,0
+NUS.US,D,20190820,000000,35.6006,35.8313,35.0441,35.4761,627106.04215152,0
+NUS.US,D,20190821,000000,35.7077,36.2379,34.9381,35.7602,408410.83956022,0
+NUS.US,D,20190822,000000,35.803,36.203,35.371,36.0784,290810.08491132,0
+NUS.US,D,20190823,000000,36.0404,36.8548,35.2767,35.4499,712343.74664017,0
+NUS.US,D,20190826,000000,35.7126,35.8838,34.797,35.4761,558087.89097139,0
+NUS.US,D,20190827,000000,35.733,35.7865,35.0607,35.1327,362794.43790683,0
+NUS.US,D,20190828,000000,35.1512,35.6795,34.9994,35.4849,393089.57467395,0
+NUS.US,D,20190829,000000,35.6639,36.0181,35.5044,35.7271,332184.79741292,0
+NUS.US,D,20190830,000000,35.8157,36.3605,35.6716,36.2361,499253.08268338,0
+NUS.US,D,20190903,000000,35.9957,36.3071,35.5101,36.1028,602416.47180887,0
+NUS.US,D,20190904,000000,36.4316,36.8422,36.022,36.4783,778585.83714694,0
+NUS.US,D,20190905,000000,37.0202,38.3415,36.8946,38.1001,1059751.1411035,0
+NUS.US,D,20190906,000000,38.323,38.5808,37.7334,38.3036,873447.76679122,0
+NUS.US,D,20190909,000000,38.5166,38.8493,37.8132,38.1605,880695.74156669,0
+NUS.US,D,20190910,000000,38.1001,38.9565,37.5631,38.9565,768664.58069379,0
+NUS.US,D,20190911,000000,39.4653,39.6248,38.3688,39.2949,538969.96998465,0
+NUS.US,D,20190912,000000,39.0265,39.9294,38.5731,39.4983,672452.13504625,0
+NUS.US,D,20190913,000000,39.4983,40.0316,39.1705,39.2687,429895.7608175,0
+NUS.US,D,20190916,000000,39.1334,39.7853,38.8834,39.7318,422982.84556795,0
+NUS.US,D,20190917,000000,39.5081,39.5539,38.2937,38.8679,609771.33673985,0
+NUS.US,D,20190918,000000,38.9749,39.3845,38.284,38.4009,398025.02204658,0
+NUS.US,D,20190919,000000,38.6694,38.9466,37.9484,38.0194,238338.32424598,0
+NUS.US,D,20190920,000000,38.0009,38.2355,37.6351,38.036,689667.61682293,0
+NUS.US,D,20190923,000000,38.036,38.2072,37.0825,37.9192,442918.88736033,0
+NUS.US,D,20190924,000000,38.1188,38.2696,37.3997,38.1517,464762.50731254,0
+NUS.US,D,20190925,000000,38.0097,39.2103,38.0097,39.117,381905.16436387,0
+NUS.US,D,20190926,000000,38.9379,39.3387,37.9339,38.1605,433605.05477166,0
+NUS.US,D,20190927,000000,38.1449,38.8047,37.2343,37.6545,449346.68575026,0
+NUS.US,D,20190930,000000,37.5719,38.0283,37.0484,37.9386,538364.60170007,0
+NUS.US,D,20191001,000000,37.9678,38.5808,37.5767,37.823,683036.31602155,0
+NUS.US,D,20191002,000000,37.5291,37.6789,35.9091,36.0365,350140.2879585,0
+NUS.US,D,20191003,000000,36.093,36.7351,35.5044,36.1279,464443.89242592,0
+NUS.US,D,20191004,000000,36.1903,37.1184,36.0365,37.1184,273893.69001208,0
+NUS.US,D,20191007,000000,37.0017,37.3773,36.7351,36.993,955194.06879657,0
+NUS.US,D,20191008,000000,36.6631,36.778,35.7718,35.9587,332841.55519532,0
+NUS.US,D,20191009,000000,36.2448,36.3906,35.7,36.1125,288362.91702415,0
+NUS.US,D,20191010,000000,36.1028,36.8246,36.1028,36.6728,308515.82249741,0
+NUS.US,D,20191011,000000,37.2507,38.2529,37.2256,37.2985,478127.88791099,0
+NUS.US,D,20191014,000000,37.2791,37.6983,36.9589,37.5719,270042.56104389,0
+NUS.US,D,20191015,000000,37.4833,38.1265,37.3851,37.3851,417709.25529953,0
+NUS.US,D,20191016,000000,37.5817,38.2529,37.5027,37.9386,380406.64660684,0
+NUS.US,D,20191017,000000,38.036,38.6499,37.8132,38.4748,365070.99266118,0
+NUS.US,D,20191018,000000,38.3133,38.6003,38.0194,38.216,300746.75821382,0
+NUS.US,D,20191021,000000,38.3036,38.8757,38.179,38.6694,303117.86964421,0
+NUS.US,D,20191022,000000,38.9009,39.8651,38.4009,39.7144,293761.89766729,0
+NUS.US,D,20191023,000000,39.8301,40.3088,39.5539,40.0276,348386.87829218,0
+NUS.US,D,20191024,000000,40.1425,40.3127,39.223,39.6784,224477.54888835,0
+NUS.US,D,20191025,000000,39.7046,40.1346,39.5723,39.7231,241071.21774116,0
+NUS.US,D,20191028,000000,39.7231,40.4732,39.7231,39.9294,326814.59488856,0
+NUS.US,D,20191029,000000,39.6949,39.9897,39.2949,39.7046,255483.91630559,0
+NUS.US,D,20191030,000000,40.8391,41.9677,40.5802,41.1942,538354.32380051,0
+NUS.US,D,20191031,000000,41.0064,41.0337,39.33,39.7689,472228.37355885,0
+NUS.US,D,20191101,000000,40.0189,40.5891,39.7766,40.2855,301337.737439,0
+NUS.US,D,20191104,000000,40.7574,41.7294,40.5248,41.6408,510000.68226181,0
+NUS.US,D,20191105,000000,41.6496,41.9404,41.0064,41.3489,861227.34420467,0
+NUS.US,D,20191106,000000,37.4756,37.4756,34.1296,35.2805,1606554.926139,0
+NUS.US,D,20191107,000000,35.2981,36.8684,35.2981,36.1368,775635.05218092,0
+NUS.US,D,20191108,000000,36.6631,37.3413,36.1368,36.8597,526148.29027336,0
+NUS.US,D,20191111,000000,36.6106,36.8335,35.4274,35.4849,386821.08372733,0
+NUS.US,D,20191112,000000,35.6813,36.2361,35.4673,35.7097,473329.13660261,0
+NUS.US,D,20191113,000000,35.6016,35.9139,35.0849,35.2367,756821.3570214,0
+NUS.US,D,20191114,000000,35.1833,35.8254,34.7181,34.8525,487003.88197805,0
+NUS.US,D,20191115,000000,35.013,35.3155,34.6132,35.013,459539.27875201,0
+NUS.US,D,20191118,000000,34.9225,34.9867,34.3621,34.8622,403653.19985011,0
+NUS.US,D,20191119,000000,35.013,35.0849,34.5849,34.6296,337434.74851234,0
+NUS.US,D,20191120,000000,34.4428,34.6744,33.7277,33.827,432393.29041256,0
+NUS.US,D,20191121,000000,33.7822,34.077,33.3619,33.6479,334656.63225907,0
+NUS.US,D,20191122,000000,33.7277,34.2551,33.7209,33.9427,248183.52424232,0
+NUS.US,D,20191125,000000,34.2628,34.4341,33.9621,34.3709,303204.20400057,0
+NUS.US,D,20191126,000000,34.506,34.8709,34.2298,34.5849,367992.99950841,0
+NUS.US,D,20191127,000000,34.6754,35.2474,34.404,35.1443,237435.92466389,0
+NUS.US,D,20191129,000000,35.0178,35.0178,34.3942,34.4409,150283.4474857,0
+NUS.US,D,20191202,000000,34.4409,34.582,34.0586,34.1987,281183.80417579,0
+NUS.US,D,20191203,000000,33.9904,33.9904,33.0709,33.9641,442225.12913947,0
+NUS.US,D,20191204,000000,33.8639,34.7883,33.8639,34.0721,431594.69761612,0
+NUS.US,D,20191205,000000,33.9641,34.2832,33.6752,33.9554,243536.88584756,0
+NUS.US,D,20191206,000000,34.2258,34.6754,34.1694,34.4866,337920.89316192,0
+NUS.US,D,20191209,000000,34.6132,34.6132,33.936,34.1169,347064.11261775,0
+NUS.US,D,20191210,000000,34.2161,34.5382,33.9681,34.1169,484618.38148828,0
+NUS.US,D,20191211,000000,34.3514,34.7104,34.0673,34.1792,187445.2489543,0
+NUS.US,D,20191212,000000,34.2074,35.5141,34.1344,35.2864,344018.7709757,0
+NUS.US,D,20191213,000000,35.3778,35.3837,34.7834,35.0528,233919.85522162,0
+NUS.US,D,20191216,000000,35.3506,35.9821,35.1346,35.5315,582524.62498465,0
+NUS.US,D,20191217,000000,35.5141,35.5929,35.0665,35.2961,494755.47383235,0
+NUS.US,D,20191218,000000,35.2621,35.7019,35.2621,35.5832,901807.57506966,0
+NUS.US,D,20191219,000000,35.7378,36.4121,35.5044,36.3859,530212.17176261,0
+NUS.US,D,20191220,000000,36.5484,36.8772,36.2516,36.7468,1180905.993423,0
+NUS.US,D,20191223,000000,36.8188,36.9278,36.4589,36.5581,534375.74887767,0
+NUS.US,D,20191224,000000,36.6115,36.6115,35.9636,36.269,101047.1696044,0
+NUS.US,D,20191226,000000,36.5192,36.7137,36.2867,36.4413,233182.92982258,0
+NUS.US,D,20191227,000000,36.5678,36.5755,36.1085,36.5113,313593.10488407,0
+NUS.US,D,20191230,000000,36.5678,36.6835,36.2341,36.4938,251754.0665523,0
+NUS.US,D,20191231,000000,36.2867,37.1341,36.1873,36.9093,316110.16248832,0
+NUS.US,D,20200102,000000,37.0076,37.0076,35.95,36.4121,347524.56251842,0
+NUS.US,D,20200103,000000,36.0424,36.5717,35.6113,36.3692,325395.2169582,0
+NUS.US,D,20200106,000000,36.0804,36.4589,35.6833,36.0901,638751.9301522,0
+NUS.US,D,20200107,000000,36.2067,36.3051,35.7019,35.8371,308539.46166641,0
+NUS.US,D,20200108,000000,35.8546,36.6028,35.8546,36.3781,329579.3498724,0
+NUS.US,D,20200109,000000,36.4686,36.9278,36.0706,36.7643,349625.36519014,0
+NUS.US,D,20200110,000000,36.7808,37.0621,36.4783,36.737,289684.65490861,0
+NUS.US,D,20200113,000000,36.7907,37.3676,36.5678,36.737,376144.40165592,0
+NUS.US,D,20200114,000000,36.7566,36.9462,36.1786,36.3936,748381.14589603,0
+NUS.US,D,20200115,000000,36.4938,37.784,36.2934,37.784,610990.29562863,0
+NUS.US,D,20200116,000000,38.0166,38.8552,38.0166,38.284,746462.26204664,0
+NUS.US,D,20200117,000000,38.4398,38.7015,37.9348,38.1168,375060.08325148,0
+NUS.US,D,20200121,000000,38.1771,38.1771,36.1513,36.2964,666624.5659911,0
+NUS.US,D,20200122,000000,36.5289,36.6748,34.1987,34.2696,893498.92105875,0
+NUS.US,D,20200123,000000,34.2696,34.5849,33.8113,33.9904,997684.96119127,0
+NUS.US,D,20200124,000000,34.0362,34.1694,32.4404,32.7937,1213429.3788166,0
+NUS.US,D,20200127,000000,32.2722,32.4678,31.7019,31.7293,698251.71854226,0
+NUS.US,D,20200128,000000,31.9452,32.0182,31.0725,31.1172,578035.23845327,0
+NUS.US,D,20200129,000000,31.1172,31.2652,30.0547,30.1181,546422.47496151,0
+NUS.US,D,20200130,000000,29.9818,30.8915,29.7386,30.802,553157.58254853,0
+NUS.US,D,20200131,000000,30.6765,30.6765,29.2901,29.3532,634682.90971317,0
+NUS.US,D,20200203,000000,29.4429,30.5227,29.3971,30.3515,618874.47238737,0
+NUS.US,D,20200204,000000,30.694,31.7565,30.5227,31.3343,619534.31353965,0
+NUS.US,D,20200205,000000,31.7934,32.9104,31.7934,32.6671,582193.67661855,0
+NUS.US,D,20200206,000000,33.0281,33.1711,32.0085,32.4054,476670.48175222,0
+NUS.US,D,20200207,000000,32.2439,32.3558,31.7019,31.739,353992.44471666,0
+NUS.US,D,20200210,000000,31.5493,32.0717,31.1037,31.2613,510921.58206312,0
+NUS.US,D,20200211,000000,31.4499,31.558,30.7933,31.1815,432209.3160103,0
+NUS.US,D,20200212,000000,31.379,32.3704,31.089,32.2342,946031.32133156,0
+NUS.US,D,20200213,000000,26.2348,28.6937,26.2047,26.9929,3680582.6417067,0
+NUS.US,D,20200214,000000,27.0736,28.6138,27.0736,27.4249,1664642.5311284,0
+NUS.US,D,20200218,000000,27.4716,27.8024,26.6134,26.8761,1192470.6860172,0
+NUS.US,D,20200219,000000,26.9841,27.3626,26.2826,26.416,1005832.252179,0
+NUS.US,D,20200220,000000,26.2992,27.1271,26.2097,26.8314,751893.10417846,0
+NUS.US,D,20200221,000000,26.6134,27.2283,26.4519,26.8761,764444.47513111,0
+NUS.US,D,20200224,000000,26.1279,26.2164,25.1744,25.5432,980887.78992703,0
+NUS.US,D,20200225,000000,25.5772,25.7767,23.8541,23.9202,1138218.7931466,0
+NUS.US,D,20200226,000000,24.1392,24.3805,22.8053,23.029,1563102.0223448,0
+NUS.US,D,20200227,000000,22.8548,23.4522,21.9139,22.6078,1582329.9168569,0
+NUS.US,D,20200228,000000,22.1319,22.8636,21.9694,22.417,1813219.8472858,0
+NUS.US,D,20200302,000000,22.5727,22.6739,21.9423,22.6272,2378242.2370958,0
+NUS.US,D,20200303,000000,22.7459,23.9806,22.308,22.6642,1147458.6248584,0
+NUS.US,D,20200304,000000,23.0758,23.4786,22.6272,23.3774,1423674.0923829,0
+NUS.US,D,20200305,000000,23.176,23.3306,22.2516,22.7927,1290256.6780886,0
+NUS.US,D,20200306,000000,22.023,23.3861,22.023,22.8822,1388221.5056125,0
+NUS.US,D,20200309,000000,21.0277,21.6669,21.0013,21.2825,1300271.4634279,0
+NUS.US,D,20200310,000000,21.8955,22.0794,20.0021,20.7445,1672894.6566916,0
+NUS.US,D,20200311,000000,20.2969,20.4779,18.8696,19.2539,1897032.0071044,0
+NUS.US,D,20200312,000000,18.0834,18.246,16.7495,17.1601,2087153.6211061,0
+NUS.US,D,20200313,000000,18.0387,18.1097,17.0804,17.8646,1561721.7004327,0
+NUS.US,D,20200316,000000,16.913,17.9744,16.1094,16.3097,2164753.8184257,0
+NUS.US,D,20200317,000000,16.5296,16.8215,12.6262,12.9998,2845467.3291448,0
+NUS.US,D,20200318,000000,12.7993,12.9326,11.2494,11.4478,1926921.1668386,0
+NUS.US,D,20200319,000000,11.3623,18.2478,11.3623,18.0202,2356391.422614,0
+NUS.US,D,20200320,000000,18.3569,20.2591,17.3713,18.0562,2204595.0683118,0
+NUS.US,D,20200323,000000,17.6447,18.0475,16.2455,17.0502,1433848.1851654,0
+NUS.US,D,20200324,000000,18.2478,19.2452,18.0699,18.9328,1207261.6112857,0
+NUS.US,D,20200325,000000,19.1994,20.3417,17.9015,19.7472,1697918.2587703,0
+NUS.US,D,20200326,000000,20.0118,20.7981,19.7015,20.6152,994271.67074469,0
+NUS.US,D,20200327,000000,20.0215,20.2969,19.1994,19.9671,647928.03888666,0
+NUS.US,D,20200330,000000,19.9671,20.114,18.7596,19.1079,971700.37550305,0
+NUS.US,D,20200331,000000,19.0078,19.9954,19.0078,19.9768,1078193.8040886,0
+NUS.US,D,20200401,000000,19.1994,19.3999,18.2478,18.7596,833206.70661199,0
+NUS.US,D,20200402,000000,18.7334,19.5283,17.9103,18.2478,1396257.7952849,0
+NUS.US,D,20200403,000000,18.4502,20.2405,18.2936,20.1676,1142615.6785818,0
+NUS.US,D,20200406,000000,20.5158,21.0013,18.5758,19.0078,1517398.2585451,0
+NUS.US,D,20200407,000000,20.3505,20.6063,19.5916,19.9857,1205095.0300568,0
+NUS.US,D,20200408,000000,20.1957,20.7493,19.9166,20.6619,827302.05331008,0
+NUS.US,D,20200409,000000,21.3098,21.9052,20.1957,20.2688,1157928.7211484,0
+NUS.US,D,20200413,000000,20.5431,22.0619,19.9787,21.8411,968759.8684366,0
+NUS.US,D,20200414,000000,22.3976,22.6778,21.3653,22.3976,920568.85294138,0
+NUS.US,D,20200415,000000,21.5755,21.987,20.7533,21.3292,1019632.3879291,0
+NUS.US,D,20200416,000000,21.3292,21.5657,20.6443,21.3925,697048.17650282,0
+NUS.US,D,20200417,000000,21.8128,22.8471,21.6572,22.7099,2345861.7145063,0
+NUS.US,D,20200420,000000,22.0522,22.9843,21.6484,21.8595,932689.57990212,0
+NUS.US,D,20200421,000000,21.486,22.6923,21.2388,22.4627,1227378.5441105,0
+NUS.US,D,20200422,000000,23.0106,23.3034,22.2886,23.104,735286.07405623,0
+NUS.US,D,20200423,000000,23.0845,24.1178,23.0474,23.4318,783887.1777442,0
+NUS.US,D,20200424,000000,23.4493,24.3377,23.4134,24.0613,909414.24854006,0
+NUS.US,D,20200427,000000,24.2277,25.2426,24.0613,24.7385,844193.78125036,0
+NUS.US,D,20200428,000000,25.2775,26.0286,24.9497,25.6444,978391.28812192,0
+NUS.US,D,20200429,000000,26.092,26.5589,25.6979,26.4304,1599116.8102215,0
+NUS.US,D,20200430,000000,26.5132,26.9618,25.8438,26.7048,1014485.2158254,0
+NUS.US,D,20200501,000000,26.2671,26.3478,24.613,24.9311,752625.91841767,0
+NUS.US,D,20200504,000000,24.7385,25.1316,24.1722,25.0032,760551.20677468,0
+NUS.US,D,20200505,000000,26.1756,26.1756,24.8757,24.9944,805252.8753665,0
+NUS.US,D,20200506,000000,25.1218,25.4702,24.5293,25.0888,679769.99953879,0
+NUS.US,D,20200507,000000,28.6061,32.1174,28.0768,32.0804,3259995.574528,0
+NUS.US,D,20200508,000000,32.4356,33.214,31.6271,32.7654,1201631.3779022,0
+NUS.US,D,20200511,000000,32.6662,32.7012,31.1299,31.2116,867129.94192668,0
+NUS.US,D,20200512,000000,31.4412,31.9618,30.6814,30.8098,748321.53407852,0
+NUS.US,D,20200513,000000,30.3701,30.5169,29.6296,30.1151,900555.72690226,0
+NUS.US,D,20200514,000000,29.6111,30.2893,28.6158,29.9682,900851.73040982,0
+NUS.US,D,20200515,000000,29.6957,31.4131,29.3922,31.02,1502801.5855783,0
+NUS.US,D,20200518,000000,31.9988,32.639,31.523,32.2556,1535918.0057769,0
+NUS.US,D,20200519,000000,32.2265,33.3453,31.7331,32.2839,687102.25309071,0
+NUS.US,D,20200520,000000,33.0233,33.7987,32.7392,33.0136,577817.34698243,0
+NUS.US,D,20200521,000000,32.9766,33.4533,32.6477,32.7012,742615.24423829,0
+NUS.US,D,20200522,000000,32.565,32.8394,32.3267,32.4356,480651.11225496,0
+NUS.US,D,20200526,000000,33.7628,34.3756,33.4699,33.5429,691379.91489098,0
+NUS.US,D,20200527,000000,34.0089,35.121,33.4796,35.0421,726886.97452912,0
+NUS.US,D,20200528,000000,35.232,35.2514,33.8562,34.0031,507621.34851178,0
+NUS.US,D,20200529,000000,34.1062,34.6861,33.6255,34.327,529842.16737816,0
+NUS.US,D,20200601,000000,34.2891,34.9001,34.0596,34.5382,539111.80499868,0
+NUS.US,D,20200602,000000,34.7143,35.0839,33.9126,34.4,1002398.4059332,0
+NUS.US,D,20200603,000000,34.8068,36.1543,34.8068,35.7855,678971.40674235,0
+NUS.US,D,20200604,000000,35.6571,36.6914,35.6571,36.2662,1136176.5745025,0
+NUS.US,D,20200605,000000,36.8208,37.2167,36.4033,36.5055,716621.40844044,0
+NUS.US,D,20200608,000000,36.9307,37.7052,36.6174,37.5125,629543.95992909,0
+NUS.US,D,20200609,000000,37.0785,37.1175,36.1105,36.2934,586317.1699253,0
+NUS.US,D,20200610,000000,36.1913,36.1913,34.9089,35.5365,681413.43567974,0
+NUS.US,D,20200611,000000,34.1792,34.8165,32.886,33.1654,804060.6390166,0
+NUS.US,D,20200612,000000,34.2531,34.5528,33.2889,34.1062,707825.58199,0
+NUS.US,D,20200615,000000,33.108,34.974,32.9795,34.6413,760089.72908408,0
+NUS.US,D,20200616,000000,35.6649,35.7942,34.5032,35.3234,483629.64754982,0
+NUS.US,D,20200617,000000,35.4713,35.6649,34.6316,35.1492,500267.51137076,0
+NUS.US,D,20200618,000000,34.8632,35.5909,34.6686,35.0937,515438.71892333,0
+NUS.US,D,20200619,000000,35.407,35.6298,34.6686,35.6006,2549006.455051,0
+NUS.US,D,20200622,000000,35.5452,36.0083,35.0014,35.5452,669380.07086534,0
+NUS.US,D,20200623,000000,35.9324,36.3216,35.6201,35.7855,520234.38686183,0
+NUS.US,D,20200624,000000,36.0434,36.1008,34.5304,35.0014,528210.03692674,0
+NUS.US,D,20200625,000000,34.761,35.0742,33.5896,34.1597,736106.25044176,0
+NUS.US,D,20200626,000000,34.1597,34.8339,33.8474,34.7055,943025.03570787,0
+NUS.US,D,20200629,000000,35.0558,35.9324,34.7181,35.7681,598833.59601941,0
+NUS.US,D,20200630,000000,35.6571,35.8877,34.8262,35.2961,526119.51215456,0
+NUS.US,D,20200701,000000,35.371,35.8605,34.798,35.5004,634419.79548423,0
+NUS.US,D,20200702,000000,41.5008,44.8788,40.9004,44.3349,5213199.3861422,0
+NUS.US,D,20200706,000000,44.6969,44.6969,40.2826,41.0201,2103013.4479298,0
+NUS.US,D,20200707,000000,40.411,42.0018,40.411,40.9188,743401.50355525,0
+NUS.US,D,20200708,000000,41.131,41.7538,40.7855,41.0113,512304.987345,0
+NUS.US,D,20200709,000000,41.2059,41.4821,40.2446,40.301,502145.28362187,0
+NUS.US,D,20200710,000000,40.2533,40.5229,39.4779,40.1629,523200.5886772,0
+NUS.US,D,20200713,000000,40.6883,42.7753,40.5034,41.3072,583219.41099545,0
+NUS.US,D,20200714,000000,41.2331,42.1195,40.2446,42.0922,535250.39813093,0
+NUS.US,D,20200715,000000,42.8122,43.1635,42.2343,42.7383,465492.23818188,0
+NUS.US,D,20200716,000000,42.4708,42.8122,42.0456,42.5535,497783.34304513,0
+NUS.US,D,20200717,000000,42.8308,43.1537,42.1195,42.1565,429455.86671599,0
+NUS.US,D,20200720,000000,42.0553,42.4708,41.3353,41.7314,379915.36300749,0
+NUS.US,D,20200721,000000,42.0085,42.3492,41.4821,41.5562,287608.51919584,0
+NUS.US,D,20200722,000000,41.5474,42.2119,41.5289,41.9161,408373.83912177,0
+NUS.US,D,20200723,000000,41.7137,42.9144,41.6389,42.3228,486772.62923776,0
+NUS.US,D,20200724,000000,42.175,42.2295,40.2349,40.3653,587634.79664994,0
+NUS.US,D,20200727,000000,40.7165,40.8449,39.6404,40.5871,419486.30413487,0
+NUS.US,D,20200728,000000,40.5969,40.7905,39.904,40.0782,333220.8096894,0
+NUS.US,D,20200729,000000,40.1064,41.3537,40.1064,41.2254,358375.96888248,0
+NUS.US,D,20200730,000000,40.7525,41.6389,40.0821,41.4647,405237.02417355,0
+NUS.US,D,20200731,000000,41.1223,41.4453,40.5306,41.4093,884525.28694579,0
+NUS.US,D,20200803,000000,41.5386,42.5915,40.7905,42.2859,752585.83460936,0
+NUS.US,D,20200804,000000,42.0922,42.6556,41.4861,42.4873,428037.51657558,0
+NUS.US,D,20200805,000000,42.5729,43.8455,42.5729,43.6694,673941.40269368,0
+NUS.US,D,20200806,000000,44.7787,44.7787,42.5778,43.4767,1057544.4760661,0
+NUS.US,D,20200807,000000,43.2267,43.3289,42.0786,43.1363,560742.67242985,0
+NUS.US,D,20200810,000000,43.1732,44.3768,42.6556,43.8738,1331776.3089741,0
+NUS.US,D,20200811,000000,43.6442,44.3087,43.5001,43.7541,462115.94817374,0
+NUS.US,D,20200812,000000,43.8641,44.657,43.1995,44.3438,436573.31216694,0
+NUS.US,D,20200813,000000,44.438,45.0267,43.6626,43.8738,523780.26221285,0
+NUS.US,D,20200814,000000,43.6889,44.1696,43.4583,43.8738,293863.64887303,0
+NUS.US,D,20200817,000000,44.0119,44.1987,43.4953,43.6345,260917.84180727,0
+NUS.US,D,20200818,000000,43.4301,43.7725,43.1265,43.5595,313698.96724962,0
+NUS.US,D,20200819,000000,43.467,43.7064,43.2364,43.5779,312097.67049691,0
+NUS.US,D,20200820,000000,43.3941,44.1413,42.9591,43.939,346794.83164906,0
+NUS.US,D,20200821,000000,43.7259,44.438,43.5332,43.9106,272406.47794457,0
+NUS.US,D,20200824,000000,44.1598,44.4001,43.6442,44.1413,344761.86311449,0
+NUS.US,D,20200825,000000,44.4916,44.7787,43.9934,44.7144,293476.1720593,0
+NUS.US,D,20200826,000000,44.7144,44.7981,44.2523,44.5013,370562.47440046,0
+NUS.US,D,20200827,000000,44.8516,44.9626,43.6325,43.8348,400051.82384143,0
+NUS.US,D,20200828,000000,44.3563,44.7757,41.1554,44.3758,1031478.6949714,0
+NUS.US,D,20200831,000000,44.4604,44.6453,43.5838,43.9847,396995.17650985,0
+NUS.US,D,20200901,000000,43.9019,44.7115,43.6559,44.6453,338747.23628719,0
+NUS.US,D,20200902,000000,43.687,45.5483,43.4827,44.8866,546405.00253225,0
+NUS.US,D,20200903,000000,45.017,45.2368,43.5984,44.1618,354502.22853523,0
+NUS.US,D,20200904,000000,44.477,44.6453,42.9436,44.1432,350974.85340344,0
+NUS.US,D,20200908,000000,43.8641,45.0735,43.2033,44.5062,490499.39562118,0
+NUS.US,D,20200909,000000,44.6648,46.5533,44.5062,46.3033,560017.05272033,0
+NUS.US,D,20200910,000000,46.5815,48.3396,46.5435,47.3151,571165.49038192,0
+NUS.US,D,20200911,000000,47.9397,47.9397,45.8557,46.2935,401072.41926855,0
+NUS.US,D,20200914,000000,46.6574,46.9074,46.0424,46.6925,357752.10037869,0
+NUS.US,D,20200915,000000,47.2518,48.7959,46.8218,48.7775,492426.50179022,0
+NUS.US,D,20200916,000000,48.8513,49.2425,48.362,48.6851,516261.97867874,0
+NUS.US,D,20200917,000000,48.0896,49.0742,47.9213,48.9916,604511.10774087,0
+NUS.US,D,20200918,000000,48.9633,49.5578,48.4788,49.0839,998466.08155845,0
+NUS.US,D,20200921,000000,48.3037,48.7959,47.8377,48.6851,329577.29429249,0
+NUS.US,D,20200922,000000,48.4875,49.9032,48.4875,49.6259,477671.54917015,0
+NUS.US,D,20200923,000000,49.765,49.765,47.2139,47.2694,496131.68458453,0
+NUS.US,D,20200924,000000,47.177,48.1684,46.5893,47.5496,355534.12965189,0
+NUS.US,D,20200925,000000,47.4008,47.8377,46.8218,47.3443,369597.379631,0
+NUS.US,D,20200928,000000,47.6702,48.3309,47.2236,47.3063,339714.38663656,0
+NUS.US,D,20200929,000000,47.4552,47.4601,45.3624,45.5112,438773.81046448,0
+NUS.US,D,20200930,000000,46.2556,47.5302,45.8839,46.6087,597914.75179802,0
+NUS.US,D,20201001,000000,46.889,47.9397,46.4326,47.6236,328967.81484809,0
+NUS.US,D,20201002,000000,51.6613,53.0478,49.8507,52.2022,1436707.4968252,0
+NUS.US,D,20201005,000000,52.1079,52.3318,50.163,51.0669,532496.94883661,0
+NUS.US,D,20201006,000000,50.9453,51.96,50.5464,50.8148,348744.54919715,0
+NUS.US,D,20201007,000000,51.1973,52.4426,51.1778,52.034,419414.35883789,0
+NUS.US,D,20201008,000000,52.0534,52.5,50.7691,51.3092,263487.31669932,0
+NUS.US,D,20201009,000000,51.6808,52.0243,51.2897,51.2994,307602.11722579,0
+NUS.US,D,20201012,000000,51.7177,51.9173,50.9734,51.1223,241517.27858241,0
+NUS.US,D,20201013,000000,50.6106,50.8898,49.2104,50.7312,365933.30843495,0
+NUS.US,D,20201014,000000,50.9637,51.6516,50.74,51.0017,289310.53936433,0
+NUS.US,D,20201015,000000,50.5268,51.2235,50.1366,51.0377,287817.16055708,0
+NUS.US,D,20201016,000000,51.0474,51.2527,50.3595,50.3975,253980.25959877,0
+NUS.US,D,20201019,000000,50.3401,51.132,50.09,50.1717,242076.39631892,0
+NUS.US,D,20201020,000000,50.1912,50.7778,49.66,49.6882,250988.36303447,0
+NUS.US,D,20201021,000000,49.8856,50.2388,49.4469,49.5384,358337.94065407,0
+NUS.US,D,20201022,000000,49.8001,50.2486,48.7395,48.8611,349455.77984727,0
+NUS.US,D,20201023,000000,49.122,49.8283,49.122,49.698,210929.2216776,0
+NUS.US,D,20201026,000000,49.1599,50.0326,49.1501,49.911,327511.43647928,0
+NUS.US,D,20201027,000000,49.911,50.2661,48.396,48.4875,300275.00262364,0
+NUS.US,D,20201028,000000,47.7258,47.9213,46.7109,47.6236,491489.15734959,0
+NUS.US,D,20201029,000000,47.3249,48.6374,47.2159,48.3396,334442.85194805,0
+NUS.US,D,20201030,000000,47.9397,48.3037,45.6883,45.9209,548498.61067428,0
+NUS.US,D,20201102,000000,46.526,47.4649,46.061,46.9171,339459.49472728,0
+NUS.US,D,20201103,000000,47.4455,49.122,47.1536,48.545,435032.65502166,0
+NUS.US,D,20201104,000000,48.6003,49.7271,47.8833,49.2795,342109.13723594,0
+NUS.US,D,20201105,000000,49.8283,51.9221,49.7602,50.4607,470523.2700205,0
+NUS.US,D,20201106,000000,50.2194,51.1418,49.336,49.6065,256834.43230885,0
+NUS.US,D,20201109,000000,50.2486,50.7029,43.4086,43.5303,1105289.4307202,0
+NUS.US,D,20201110,000000,44.2454,45.7253,43.8835,44.8516,812454.59959391,0
+NUS.US,D,20201111,000000,45.3624,48.2754,45.3624,48.2365,490764.56543003,0
+NUS.US,D,20201112,000000,48.1635,48.1635,47.2879,47.8474,309456.2503079,0
+NUS.US,D,20201113,000000,47.8736,48.7872,47.6839,48.0799,311990.78034139,0
+NUS.US,D,20201116,000000,48.1353,48.8183,48.0332,48.5167,403465.11428801,0
+NUS.US,D,20201117,000000,48.2559,49.9207,47.5904,49.3068,318657.0260013,0
+NUS.US,D,20201118,000000,49.4176,49.5159,47.427,47.4649,281074.85844037,0
+NUS.US,D,20201119,000000,47.6051,48.1908,47.6051,47.7725,275242.15043542,0
+NUS.US,D,20201120,000000,47.6702,47.93,46.9716,47.427,406471.39991171,0
+NUS.US,D,20201123,000000,48.0049,48.7959,47.9028,48.3124,266616.93711782,0
+NUS.US,D,20201124,000000,48.5732,50.0608,48.2706,49.698,370732.05974333,0
+NUS.US,D,20201125,000000,49.3184,49.5908,48.5605,48.794,207660.84961492,0
+NUS.US,D,20201127,000000,48.7755,49.3856,48.4486,49.1968,153154.06483509,0
+NUS.US,D,20201130,000000,48.8125,49.0606,47.9135,48.2696,885620.91103976,0
+NUS.US,D,20201201,000000,48.4934,49.1414,46.854,47.4825,515691.5552527,0
+NUS.US,D,20201202,000000,47.2587,48.5128,47.1361,47.6702,838911.96866228,0
+NUS.US,D,20201203,000000,47.9514,48.869,47.9037,48.1383,384640.11343896,0
+NUS.US,D,20201204,000000,48.4107,49.3662,48.1091,49.3184,286050.38962131,0
+NUS.US,D,20201207,000000,49.4119,50.1299,49.0295,49.2445,275485.73665519,0
+NUS.US,D,20201208,000000,48.7386,49.3943,48.5789,48.7852,301659.43569548,0
+NUS.US,D,20201209,000000,48.9916,49.5519,48.4291,48.4837,289041.25839564,0
+NUS.US,D,20201210,000000,48.2219,49.4303,47.9135,49.3662,240768.0197039,0
+NUS.US,D,20201211,000000,49.0839,49.6639,48.3815,48.4749,274284.25019568,0
+NUS.US,D,20201214,000000,48.7852,49.2065,47.4825,47.7725,263316.70356649,0
+NUS.US,D,20201215,000000,47.9232,48.1091,47.6508,47.7919,283831.39110454,0
+NUS.US,D,20201216,000000,48.1664,48.5605,47.679,48.4837,224644.05086136,0
+NUS.US,D,20201217,000000,48.6821,49.1511,48.1285,48.9526,362147.95802399,0
+NUS.US,D,20201218,000000,49.1034,50.2934,49.0742,49.1414,1019730.0279751,0
+NUS.US,D,20201221,000000,48.4194,49.1229,47.1905,48.7755,349226.58268689,0
+NUS.US,D,20201222,000000,48.6073,49.6006,48.3436,49.2542,210085.40612305,0
+NUS.US,D,20201223,000000,49.2815,50.5366,49.1511,50.2651,279237.16999757,0
+NUS.US,D,20201224,000000,50.4714,51.3422,50.2749,51.1281,239533.64396575,0
+NUS.US,D,20201228,000000,51.2693,51.53,49.947,50.5094,314709.28477718,0
+NUS.US,D,20201229,000000,50.6407,50.7527,49.62,50.1902,214823.51782398,0
+NUS.US,D,20201230,000000,50.6027,51.315,50.3926,50.884,286965.12268287,0
+NUS.US,D,20201231,000000,50.8178,51.4279,50.5882,51.1933,307145.77848496,0
+NUS.US,D,20210104,000000,51.2303,52.2519,50.8372,51.8675,383558.87840439,0
+NUS.US,D,20210105,000000,51.5494,54.0042,51.5397,53.4808,382574.25562576,0
+NUS.US,D,20210106,000000,53.1247,55.2049,53.1247,54.9791,775527.13423546,0
+NUS.US,D,20210107,000000,55.4287,55.5035,54.013,54.155,430873.18906643,0
+NUS.US,D,20210108,000000,54.3885,54.5579,51.671,52.6548,588541.30739186,0
+NUS.US,D,20210111,000000,51.8404,52.9262,51.8404,52.2617,225070.58369344,0
+NUS.US,D,20210112,000000,52.2062,52.4125,51.3374,51.7558,261635.23919713,0
+NUS.US,D,20210113,000000,51.5592,51.8471,50.884,51.5397,520940.47856217,0
+NUS.US,D,20210114,000000,52.1488,53.4467,51.709,52.7209,400669.52560547,0
+NUS.US,D,20210115,000000,52.5895,52.5895,51.456,52.1867,313191.23901096,0
+NUS.US,D,20210119,000000,52.75,54.3059,52.2987,54.0704,315329.04212113,0
+NUS.US,D,20210120,000000,54.0607,55.9541,53.8807,55.3265,485722.2279019,0
+NUS.US,D,20210121,000000,55.5035,55.7848,53.9293,54.3788,244913.09659973,0
+NUS.US,D,20210122,000000,54.1171,55.1007,53.6968,54.1823,249864.98861168,0
+NUS.US,D,20210125,000000,54.3311,55.6154,53.0673,54.2766,661173.16806015,0
+NUS.US,D,20210126,000000,54.3788,54.5851,53.6385,54.4275,199791.06191559,0
+NUS.US,D,20210127,000000,53.2813,53.6482,52.0924,52.7209,310384.34463889,0
+NUS.US,D,20210128,000000,53.1986,55.091,52.7403,54.9412,407503.30102834,0
+NUS.US,D,20210129,000000,54.913,55.3809,54.0042,54.2289,480459.943323,0
+NUS.US,D,20210201,000000,54.7067,55.1474,54.013,54.4722,304185.74340934,0
+NUS.US,D,20210202,000000,55.3265,55.6622,54.6414,55.3265,247066.31655926,0
+NUS.US,D,20210203,000000,55.2876,56.0854,54.913,56.0085,265976.62397472,0
+NUS.US,D,20210204,000000,56.1301,57.0973,55.6067,56.5913,418533.54284489,0
+NUS.US,D,20210205,000000,56.9941,57.2277,56.2352,56.3937,176726.42749466,0
+NUS.US,D,20210208,000000,56.4026,57.9534,56.3383,57.7521,299261.60172623,0
+NUS.US,D,20210209,000000,57.828,58.3339,56.2449,57.7618,247311.95835894,0
+NUS.US,D,20210210,000000,58.2298,59.8332,57.8843,58.9342,483943.12348665,0
+NUS.US,D,20210211,000000,58.7464,58.7464,50.1347,50.2476,1901627.2560013,0
+NUS.US,D,20210212,000000,49.8632,50.3021,45.1094,45.7399,1819469.8380131,0
+NUS.US,D,20210216,000000,47.0329,47.4085,45.1853,45.2709,1166285.6812874,0
+NUS.US,D,20210217,000000,45.3741,47.8103,44.5207,47.2295,1511533.6890514,0
+NUS.US,D,20210218,000000,46.5727,47.2169,45.2709,45.6922,1457165.6559158,0
+NUS.US,D,20210219,000000,47.7072,48.2405,45.8518,46.4696,1083460.1998274,0
+NUS.US,D,20210222,000000,46.386,46.9211,45.195,45.3088,751499.460625,0
+NUS.US,D,20210223,000000,45.1026,47.0739,43.5507,46.4414,994178.14185862,0
+NUS.US,D,20210224,000000,46.4989,48.3523,46.313,47.1167,940424.72711712,0
+NUS.US,D,20210225,000000,47.4756,48.4301,47.1448,47.9768,771089.13720192,0
+NUS.US,D,20210226,000000,48.1557,48.6656,47.2012,48.326,1131704.6604003,0
+NUS.US,D,20210301,000000,48.7785,49.9207,48.362,49.7612,559550.43607994,0
+NUS.US,D,20210302,000000,49.5908,49.9207,48.543,48.7785,427561.64982557,0
+NUS.US,D,20210303,000000,49.0051,49.4245,47.7675,47.8065,627054.65265367,0
+NUS.US,D,20210304,000000,47.4756,48.1266,46.1534,46.9094,637436.35900748,0
+NUS.US,D,20210305,000000,47.211,49.2037,46.815,49.1842,527626.25223126,0
+NUS.US,D,20210308,000000,49.0996,49.7037,48.2686,48.8349,407090.1294657,0
+NUS.US,D,20210309,000000,49.4878,49.4878,48.3562,48.6754,589112.75860785,0
+NUS.US,D,20210310,000000,48.4107,49.2882,47.9671,48.3815,550173.9083039,0
+NUS.US,D,20210311,000000,49.0616,49.2785,48.401,48.9117,500390.84616558,0
+NUS.US,D,20210312,000000,48.5625,49.7514,48.362,49.5335,446262.28808984,0
+NUS.US,D,20210315,000000,49.4683,50.5357,48.2978,50.4967,616242.30230796,0
+NUS.US,D,20210316,000000,50.8091,51.0542,48.8446,49.9401,732501.7910632,0
+NUS.US,D,20210317,000000,49.5335,50.6952,49.1472,50.5357,562752.00179541,0
+NUS.US,D,20210318,000000,50.3275,51.2235,49.9868,50.5814,577806.04129291,0
+NUS.US,D,20210319,000000,50.6388,51.8004,50.0919,51.3101,2787219.3889222,0
+NUS.US,D,20210322,000000,51.3558,51.7713,50.4217,50.9034,852683.32629367,0
+NUS.US,D,20210323,000000,50.8469,51.2711,49.1093,49.3165,558024.16799407,0
+NUS.US,D,20210324,000000,49.5714,50.2428,47.9291,47.9291,401589.39761682,0
+NUS.US,D,20210325,000000,47.8347,49.7037,47.787,49.4585,379267.85533469,0
+NUS.US,D,20210326,000000,49.8837,50.233,49.0996,50.1571,378153.7310215,0
+NUS.US,D,20210329,000000,49.7426,50.8743,49.4975,49.6843,375724.03556357,0
+NUS.US,D,20210330,000000,49.7037,51.2527,49.5811,51.1204,405187.69025564,0
+NUS.US,D,20210331,000000,51.3286,51.602,49.9304,49.9401,416625.96468504,0
+NUS.US,D,20210401,000000,50.1854,50.6388,49.7884,49.8458,525843.03665618,0
+NUS.US,D,20210405,000000,50.2428,50.2981,48.6704,49.1093,490667.9531741,0
+NUS.US,D,20210406,000000,49.2124,50.0822,49.1549,49.478,510484.77133148,0
+NUS.US,D,20210407,000000,49.2416,49.7465,48.5527,48.7688,454049.85259264,0
+NUS.US,D,20210408,000000,48.7599,49.3836,48.5236,49.0431,511704.75801021,0
+NUS.US,D,20210409,000000,49.2514,49.2514,48.1071,48.8923,474646.76332724,0
+NUS.US,D,20210412,000000,48.9575,50.1376,48.9575,49.9499,264445.21693907,0
+NUS.US,D,20210413,000000,49.7709,50.2048,48.9964,49.4585,428063.2113245,0
+NUS.US,D,20210414,000000,49.3165,50.0248,49.2037,50.0063,342268.44467925,0
+NUS.US,D,20210415,000000,50.2233,50.8743,49.8263,50.0919,392649.68057243,0
+NUS.US,D,20210416,000000,50.3936,50.3936,49.439,50.0336,200827.07419206,0
+NUS.US,D,20210419,000000,50.1105,50.7905,49.6006,50.5814,271973.77837276,0
+NUS.US,D,20210420,000000,50.4783,51.7343,50.1766,51.6486,397333.31940565,0
+NUS.US,D,20210421,000000,51.4979,52.1205,51.0445,51.3286,442677.35672047,0
+NUS.US,D,20210422,000000,51.3938,51.4423,50.5064,50.7233,197426.11722494,0
+NUS.US,D,20210423,000000,50.629,51.4132,50.411,50.9977,292840.997866,0
+NUS.US,D,20210426,000000,51.4687,51.8852,50.9219,51.3752,282985.51997008,0
+NUS.US,D,20210427,000000,51.602,51.9707,51.205,51.4132,240558.3505527,0
+NUS.US,D,20210428,000000,51.0542,51.4784,50.0725,50.5161,329366.59735134,0
+NUS.US,D,20210429,000000,51.0542,51.5553,50.7905,51.1009,197413.78374546,0
+NUS.US,D,20210430,000000,50.7711,51.243,49.7329,49.911,480526.74967018,0
+NUS.US,D,20210503,000000,50.0919,50.6777,49.911,50.0336,338902.43257068,0
+NUS.US,D,20210504,000000,50.1007,50.5259,49.0051,49.194,410652.44945603,0
+NUS.US,D,20210505,000000,49.5422,51.3003,49.5422,50.4217,592779.91317376,0
+NUS.US,D,20210506,000000,51.3752,55.1426,50.5259,54.9529,1074220.3681155,0
+NUS.US,D,20210507,000000,54.6979,56.0017,54.3117,55.6612,706003.31039657,0
+NUS.US,D,20210510,000000,55.9365,56.3228,55.02,55.813,390593.07286884,0
+NUS.US,D,20210511,000000,55.4549,56.4074,54.5948,56.0202,353150.68474202,0
+NUS.US,D,20210512,000000,55.992,56.3987,54.1035,54.2359,424723.9217548,0
+NUS.US,D,20210513,000000,54.0567,54.8118,53.5216,54.5101,430309.9601701,0
+NUS.US,D,20210514,000000,54.9256,55.813,54.6708,55.4918,242461.81755273,0
+NUS.US,D,20210517,000000,55.5386,56.5311,55.1241,56.3325,366318.72966875,0
+NUS.US,D,20210518,000000,56.133,56.5776,55.5386,55.7098,278980.22250837,0
+NUS.US,D,20210519,000000,55.0569,55.9365,55.0395,55.6242,269010.65992725,0
+NUS.US,D,20210520,000000,55.7001,56.6059,55.7001,56.6059,334531.24188433,0
+NUS.US,D,20210521,000000,56.5972,57.4933,56.2945,56.4357,469297.11660202,0
+NUS.US,D,20210524,000000,56.2945,57.3239,55.8596,57.1537,346734.19204162,0
+NUS.US,D,20210525,000000,57.1537,57.3328,56.133,56.2469,327249.35004029,0
+NUS.US,D,20210526,000000,56.3706,57.1167,56.1817,56.927,268474.15356979,0
+NUS.US,D,20210527,000000,57.0603,57.7735,56.7275,57.6012,407369.68833396,0
+NUS.US,D,20210528,000000,57.9622,58.3426,57.0408,57.1644,282110.87071684,0
+NUS.US,D,20210601,000000,57.2315,58.0012,57.0311,57.897,323557.5285154,0
+NUS.US,D,20210602,000000,58.1539,58.3145,57.5925,57.7929,233720.46397,0
+NUS.US,D,20210603,000000,57.5731,57.678,56.8229,57.3833,322226.54052133,0
+NUS.US,D,20210604,000000,57.1459,58.0585,57.1459,57.9437,543263.04863427,0
+NUS.US,D,20210607,000000,58.1539,58.3145,57.5263,58.2288,749105.73781558,0
+NUS.US,D,20210608,000000,58.5051,59.4363,58.4477,58.9614,605108.25370578,0
+NUS.US,D,20210609,000000,59.0071,59.5696,58.5615,59.3321,609391.05445583,0
+NUS.US,D,20210610,000000,59.5794,59.5794,57.7832,57.8387,445050.52373076,0
+NUS.US,D,20210611,000000,58.3913,58.3913,57.7929,58.1442,292264.40770022,0
+NUS.US,D,20210614,000000,58.2774,58.2774,55.8354,56.1671,498686.77041717,0
+NUS.US,D,20210615,000000,56.2342,56.7752,55.8723,56.6993,267820.47915725,0
+NUS.US,D,20210616,000000,56.7275,56.8706,55.3216,55.7021,285916.77692693,0
+NUS.US,D,20210617,000000,55.5785,55.5979,53.7776,54.2475,493213.78889713,0
+NUS.US,D,20210618,000000,54.0859,55.0268,53.6296,54.5238,731327.02714257,0
+NUS.US,D,20210621,000000,54.7515,55.2973,54.3321,54.732,425195.67734499,0
+NUS.US,D,20210622,000000,54.3904,55.1678,54.2377,54.6668,439041.03585326,0
+NUS.US,D,20210623,000000,54.9228,55.1883,54.4372,54.6668,478564.69864263,0
+NUS.US,D,20210624,000000,55.055,55.1883,53.9536,54.836,556061.08917653,0
+NUS.US,D,20210625,000000,55.2078,55.7021,54.6853,55.341,7587293.4629723,0
+NUS.US,D,20210628,000000,55.4549,56.0338,54.7515,55.3781,960020.57043378,0
+NUS.US,D,20210629,000000,55.4257,55.5444,53.7532,53.8962,776925.95636668,0
+NUS.US,D,20210630,000000,53.6296,54.0003,53.0303,53.8301,577707.37345705,0
+NUS.US,D,20210701,000000,54.048,54.4557,53.5159,53.8398,512430.37771973,0
+NUS.US,D,20210702,000000,53.8301,54.5238,53.4788,54.1239,320490.60328426,0
+NUS.US,D,20210706,000000,54.0947,54.2377,53.2687,53.4788,923760.1407573,0
+NUS.US,D,20210707,000000,53.2123,54.41,53.2123,54.1044,537477.61896734,0
+NUS.US,D,20210708,000000,53.326,53.326,51.6244,52.2617,567353.41743209,0
+NUS.US,D,20210709,000000,52.6421,53.6968,52.6421,53.583,621757.42321624,0
+NUS.US,D,20210712,000000,53.4496,53.6773,52.8221,53.6393,422062.97355661,0
+NUS.US,D,20210713,000000,53.4691,53.6773,52.5185,52.5564,318614.88661308,0
+NUS.US,D,20210714,000000,52.7841,53.5927,52.2908,52.3755,234766.75414603,0
+NUS.US,D,20210715,000000,52.034,52.3278,50.7224,51.1689,611817.66654388,0
+NUS.US,D,20210716,000000,51.5961,51.8345,50.4947,50.7798,354958.56727606,0
+NUS.US,D,20210719,000000,49.9431,51.0171,49.4585,49.8195,341552.07507935,0
+NUS.US,D,20210720,000000,49.7728,51.4065,49.7105,51.1787,342557.25365711,0
+NUS.US,D,20210721,000000,51.3869,52.2714,50.4753,50.5609,390921.96565503,0
+NUS.US,D,20210722,000000,50.4092,50.485,49.4585,49.6667,232355.55890734,0
+NUS.US,D,20210723,000000,49.8001,50.4471,49.4683,50.3993,160078.28577415,0
+NUS.US,D,20210726,000000,50.3799,51.2157,50.271,51.207,252716.07795188,0
+NUS.US,D,20210727,000000,50.8459,51.1689,50.2378,50.6173,256946.46141414,0
+NUS.US,D,20210728,000000,50.9316,51.5777,50.4471,51.1311,287208.70890264,0
+NUS.US,D,20210729,000000,51.5397,52.3755,51.4921,51.5203,418533.54284489,0
+NUS.US,D,20210730,000000,51.3869,51.9581,50.741,51.0171,257989.66822031,0
+NUS.US,D,20210802,000000,50.9783,51.7966,50.8985,51.1505,314445.14275828,0
+NUS.US,D,20210803,000000,51.1019,51.6389,50.4471,51.5689,254479.76551778,0
+NUS.US,D,20210804,000000,50.9403,51.4824,49.7631,49.7631,467606.40212305,0
+NUS.US,D,20210805,000000,51.2157,53.0215,50.1426,52.0243,505359.18281682,0
+NUS.US,D,20210806,000000,52.034,52.9943,51.9201,52.8513,370517.25164235,0
+NUS.US,D,20210809,000000,52.8513,52.9943,51.1787,51.2351,418943.63103766,0
+NUS.US,D,20210810,000000,51.2925,51.4921,50.3615,50.9219,457711.86820879,0
+NUS.US,D,20210811,000000,50.988,51.0269,49.8487,50.8937,405334.66421946,0
+NUS.US,D,20210812,000000,50.9783,50.9783,49.9139,50.3799,258880.76211287,0
+NUS.US,D,20210813,000000,50.4509,51.1836,50.0958,51.0834,285512.85547389,0
+NUS.US,D,20210816,000000,51.0074,51.1505,49.8293,49.8585,402575.04818542,0
+NUS.US,D,20210817,000000,49.7446,49.8176,48.7075,49.3156,339050.43432447,0
+NUS.US,D,20210818,000000,49.2017,49.8769,48.5079,48.5468,296772.29445082,0
+NUS.US,D,20210819,000000,48.4603,48.7366,47.825,48.29,353584.4121038,0
+NUS.US,D,20210820,000000,48.1276,49.335,48.1003,49.0586,331444.78864402,0
+NUS.US,D,20210823,000000,49.2309,49.3924,48.4234,49.2309,186023.81544402,0
+NUS.US,D,20210824,000000,49.1355,49.3447,48.8086,49.2114,231314.4076811,0
+NUS.US,D,20210825,000000,49.3642,49.7154,48.9818,49.192,263537.67840721,0
+NUS.US,D,20210826,000000,49.0586,49.5276,48.5985,48.6471,287406.04457436,0
+NUS.US,D,20210827,000000,48.5985,49.7767,48.4174,49.6239,303891.79548169,0
+NUS.US,D,20210830,000000,49.8146,49.8146,48.398,48.4369,264600.41322255,0
+NUS.US,D,20210831,000000,48.4467,48.6276,47.8619,48.4564,916883.19815625,0
+NUS.US,D,20210901,000000,48.8008,49.0352,48.4564,48.8864,233615.62939441,0
+NUS.US,D,20210902,000000,49.1257,49.1257,48.0487,48.1198,316471.94455311,0
+NUS.US,D,20210903,000000,48.0244,48.5789,47.8901,48.3124,255987.53338443,0
+NUS.US,D,20210907,000000,48.2637,48.5323,48.1101,48.2248,247948.16034222,0
+NUS.US,D,20210908,000000,47.9096,48.1295,47.3832,47.4212,250042.79627421,0
+NUS.US,D,20210909,000000,47.2207,47.316,45.7846,45.8137,542938.26700791,0
+NUS.US,D,20210910,000000,45.9958,46.3207,45.3157,45.3449,388455.26975867,0
+NUS.US,D,20210913,000000,45.4977,45.9286,45.1288,45.2777,522507.85824631,0
+NUS.US,D,20210914,000000,44.8185,44.9332,41.238,41.5251,700424.46651097,0
+NUS.US,D,20210915,000000,41.5251,42.0611,40.2329,40.3574,557051.87869491,0
+NUS.US,D,20210916,000000,40.4247,40.6016,39.4857,39.9264,728633.18966575,0
+NUS.US,D,20210917,000000,40.1181,41.8121,40.0129,41.707,1446732.560064,0
+NUS.US,D,20210920,000000,40.4908,41.1611,39.7736,40.6056,515804.61214796,0
+NUS.US,D,20210921,000000,40.7018,40.7691,39.4195,39.907,493446.06942738,0
+NUS.US,D,20210922,000000,39.9167,40.1327,39.1315,39.1899,477821.60650385,0
+NUS.US,D,20210923,000000,39.2463,40.089,39.0362,39.5052,510905.13742381,0
+NUS.US,D,20210924,000000,39.2755,39.5917,38.9408,39.0459,385832.34978887,0
+NUS.US,D,20210927,000000,39.0362,40.7116,38.9262,39.8116,462938.1801392,0
+NUS.US,D,20210928,000000,39.8691,40.1921,39.2804,39.4575,312313.50638783,0
+NUS.US,D,20210929,000000,39.4292,39.6588,38.9458,39.0362,364305.28914335,0
+NUS.US,D,20210930,000000,39.2463,39.3854,38.4816,38.7394,505507.18457061,0
+NUS.US,D,20211001,000000,39.0459,40.089,38.7676,39.7066,560019.10830024,0
+NUS.US,D,20211004,000000,38.4719,39.4195,37.783,38.9214,692099.36786075,0
+NUS.US,D,20211005,000000,39.0167,39.7445,38.9117,39.3427,530227.58861196,0
+NUS.US,D,20211006,000000,38.4719,39.2084,37.82,38.5672,600201.58445193,0
+NUS.US,D,20211007,000000,38.9973,39.7066,38.9262,39.0362,511950.3998099,0
+NUS.US,D,20211008,000000,39.1315,39.4477,38.754,38.8261,293759.84208739,0
+NUS.US,D,20211011,000000,39.0362,39.113,38.2519,38.3571,251765.37224183,0
+NUS.US,D,20211012,000000,37.9446,38.6626,37.7149,38.5574,441212.75603201,0
+NUS.US,D,20211013,000000,38.864,39.2463,38.6918,38.9691,374046.68235405,0
+NUS.US,D,20211014,000000,39.2755,39.5917,39.0556,39.4955,235718.48764606,0
+NUS.US,D,20211015,000000,39.5052,39.831,38.9973,39.2852,512717.13111768,0
+NUS.US,D,20211018,000000,39.007,39.654,38.9019,39.3427,486890.82508279,0
+NUS.US,D,20211019,000000,39.256,39.2658,38.5574,38.7969,508411.71898857,0
+NUS.US,D,20211020,000000,38.8543,39.6929,38.5964,39.3611,296967.57454262,0
+NUS.US,D,20211021,000000,39.3233,39.8788,39.2463,39.6491,302128.10791579,0
+NUS.US,D,20211022,000000,39.7922,39.7922,39.1919,39.3144,331142.61839672,0
+NUS.US,D,20211025,000000,39.3144,39.6491,38.6149,39.6297,293954.09438923,0
+NUS.US,D,20211026,000000,39.8594,39.9838,38.7492,39.1802,332522.94030871,0
+NUS.US,D,20211027,000000,39.1986,39.1986,38.069,38.0885,402148.51535333,0
+NUS.US,D,20211028,000000,38.2793,38.8921,38.1275,38.4719,287041.17913968,0
+NUS.US,D,20211029,000000,38.3668,38.7579,38.1839,38.433,615290.56880796,0
+NUS.US,D,20211101,000000,38.4427,39.5343,38.4427,39.0459,509690.28969486,0
+NUS.US,D,20211102,000000,38.9311,38.9311,37.9251,38.5,486704.79510062,0
+NUS.US,D,20211103,000000,38.2987,39.5052,38.0593,39.0167,384912.47777752,0
+NUS.US,D,20211104,000000,40.9889,42.0319,40.3,40.8362,699511.78902931,0
+NUS.US,D,20211105,000000,40.9792,42.2605,40.5871,42.0611,631631.40133138,0
+NUS.US,D,20211108,000000,42.3102,42.5593,41.382,41.9366,563244.31318473,0
+NUS.US,D,20211109,000000,41.8976,42.8278,41.7546,42.6254,398021.93867672,0
+NUS.US,D,20211110,000000,42.5972,43.5537,42.4153,42.8453,587724.21437618,0
+NUS.US,D,20211111,000000,42.9601,43.8221,42.6838,43.0478,456611.10516502,0
+NUS.US,D,20211112,000000,42.8648,44.2533,42.8551,43.7171,547895.29796963,0
+NUS.US,D,20211115,000000,43.9467,44.8272,43.2287,44.5403,887546.98941883,0
+NUS.US,D,20211116,000000,44.3865,45.1912,43.8416,43.937,599569.49362849,0
+NUS.US,D,20211117,000000,43.8416,44.6745,43.3892,43.5537,480682.97374362,0
+NUS.US,D,20211118,000000,43.3434,43.7074,42.894,43.6023,446123.53644568,0
+NUS.US,D,20211119,000000,43.3825,45.34,43.3825,44.7894,692292.59237264,0
+NUS.US,D,20211122,000000,44.7504,45.9763,44.6599,44.8272,464748.11825315,0
+NUS.US,D,20211123,000000,44.6842,45.0287,44.263,44.5304,446920.07366221,0
+NUS.US,D,20211124,000000,44.0965,44.7339,43.9516,44.4731,330055.2166224,0
+NUS.US,D,20211126,000000,43.7969,43.7969,41.848,42.8706,321303.58514011,0
+NUS.US,D,20211129,000000,42.8609,43.5945,42.7549,42.967,330015.13281408,0
+NUS.US,D,20211130,000000,42.4658,42.8035,41.8383,42.3492,403471.28102775,0
+NUS.US,D,20211201,000000,43.073,43.2861,41.5679,41.6165,740915.27964971,0
+NUS.US,D,20211202,000000,41.9921,42.9961,41.7605,42.7071,371718.73810187,0
+NUS.US,D,20211203,000000,42.9961,43.18,42.3014,42.8803,316468.86118325,0
+NUS.US,D,20211206,000000,43.2374,44.5403,42.9095,44.0577,417999.09206736,0
+NUS.US,D,20211207,000000,44.5403,44.8497,44.01,44.3281,363125.38627293,0
+NUS.US,D,20211208,000000,44.4342,44.6755,43.9126,44.5791,310301.09365239,0
+NUS.US,D,20211209,000000,44.1452,44.6463,43.9321,44.3865,292345.60310681,0
+NUS.US,D,20211210,000000,44.656,45.342,44.2892,45.0715,279428.33892954,0
+NUS.US,D,20211213,000000,44.8778,45.7078,44.2221,45.303,514403.73443681,0
+NUS.US,D,20211214,000000,45.1678,45.8917,44.7814,45.0715,631298.39738537,0
+NUS.US,D,20211215,000000,45.303,46.0747,44.8924,45.9879,390769.85274143,0
+NUS.US,D,20211216,000000,45.6602,46.4229,45.3176,45.486,329697.54571743,0
+NUS.US,D,20211217,000000,45.342,48.0244,45.342,47.8123,1774255.3022329,0
+NUS.US,D,20211220,000000,47.359,48.111,46.9142,48.0146,790756.92581556,0
+NUS.US,D,20211221,000000,48.1791,48.6325,47.6002,47.6867,516249.64519926,0
+NUS.US,D,20211222,000000,47.6867,48.3913,46.7022,48.3339,364023.67469519,0
+NUS.US,D,20211223,000000,48.4778,48.6325,47.3297,47.7733,429369.53235961,0
+NUS.US,D,20211227,000000,47.6381,48.7775,47.3103,48.6908,413607.34558188,0
+NUS.US,D,20211228,000000,48.2949,49.549,48.2657,49.2795,293875.98235251,0
+NUS.US,D,20211229,000000,49.2504,50.3605,49.2211,50.3605,334056.40292429,0
+NUS.US,D,20211230,000000,50.3702,50.8139,49.2309,49.2979,296811.35046918,0
+NUS.US,D,20211231,000000,49.2795,49.9694,48.9321,48.9799,469381.39537847,0
+NUS.US,D,20220103,000000,48.864,50.9589,48.7785,50.5531,582505.09697547,0
+NUS.US,D,20220104,000000,50.5531,51.567,50.5531,51.3441,378327.4275242,0
+NUS.US,D,20220105,000000,51.3928,52.3288,50.9306,51.4317,541086.18950573,0
+NUS.US,D,20220106,000000,51.5572,52.464,51.0892,52.2714,383093.28955396,0
+NUS.US,D,20220107,000000,52.1264,52.7637,51.6342,51.7596,463439.74163811,0
+NUS.US,D,20220110,000000,51.4122,52.2997,51.1612,51.567,529085.71396993,0
+NUS.US,D,20220111,000000,51.5951,51.9338,50.8139,51.8462,452581.14074436,0
+NUS.US,D,20220112,000000,51.8559,52.358,50.592,50.8431,596895.18416085,0
+NUS.US,D,20220113,000000,50.8042,51.5572,50.0132,51.1223,442089.46086518,0
+NUS.US,D,20220114,000000,50.8139,52.5701,50.3021,52.3677,542012.22825681,0
+NUS.US,D,20220118,000000,52.1069,52.1167,50.4957,50.987,1233428.1157963,0
+NUS.US,D,20220119,000000,50.8139,51.5572,50.1095,50.1961,702072.01381175,0
+NUS.US,D,20220120,000000,50.4082,50.987,49.0956,49.1541,639757.10872997,0
+NUS.US,D,20220121,000000,49.1345,50.0852,48.7969,48.7969,677471.86119535,0
+NUS.US,D,20220124,000000,48.7386,49.6172,47.5419,49.3953,812608.76808744,0
+NUS.US,D,20220125,000000,49.2698,50.1864,47.1945,47.6002,1005730.5009732,0
+NUS.US,D,20220126,000000,47.2909,47.5516,45.7662,46.49,1332650.9582273,0
+NUS.US,D,20220127,000000,46.384,47.7539,46.384,47.2042,982853.95211441,0
+NUS.US,D,20220128,000000,47.03,48.2851,46.8763,48.2559,1052205.1072405,0
+NUS.US,D,20220131,000000,47.8026,47.9475,46.4131,46.5096,7911251.8295709,0
+NUS.US,D,20220201,000000,46.5474,49.4917,46.3023,49.2795,812243.90265277,0
+NUS.US,D,20220202,000000,49.0188,49.8487,48.4593,49.6463,626066.94650517,0
+NUS.US,D,20220203,000000,48.7483,49.7037,48.362,48.4495,485794.17319888,0
+NUS.US,D,20220204,000000,48.401,48.8252,47.5904,48.5167,430309.9601701,0
+NUS.US,D,20220207,000000,48.8164,49.9159,48.2559,49.5014,429836.14900001,0
+NUS.US,D,20220208,000000,49.6172,49.945,48.5936,48.9321,386741.94390065,0
+NUS.US,D,20220209,000000,48.7678,49.1248,47.32,48.864,422831.7604443,0
+NUS.US,D,20220210,000000,48.4495,49.371,48.1305,48.6714,482762.19282626,0
+NUS.US,D,20220211,000000,48.7386,49.1823,47.9671,48.2657,577255.14587605,0
+NUS.US,D,20220214,000000,48.0827,48.5167,47.6381,48.0341,888788.55968666,0
+NUS.US,D,20220215,000000,47.8123,48.4593,47.5904,47.9184,869088.90958436,0
+NUS.US,D,20220216,000000,48.0439,54.2679,48.0439,53.8447,1849566.6113186,0
+NUS.US,D,20220217,000000,53.9508,54.7807,52.3872,53.0721,864524.49438614,0
+NUS.US,D,20220218,000000,52.8405,52.9563,51.4317,51.711,574844.97842731,0
+NUS.US,D,20220222,000000,51.4122,51.4122,49.4818,49.8293,538285.4618734,0
+NUS.US,D,20220223,000000,50.0219,50.0219,46.9338,47.0592,666341.92375298,0
+NUS.US,D,20220224,000000,45.9491,47.0018,44.9362,46.1232,748828.23452724,0
+NUS.US,D,20220225,000000,46.6437,46.6437,45.2816,46.1671,864066.1000654,0
+NUS.US,D,20220228,000000,45.7779,45.9141,45.0977,45.1357,849925.76583953,0
+NUS.US,D,20220301,000000,44.9022,45.1064,43.3551,43.9779,749249.62840953,0
+NUS.US,D,20220302,000000,44.5421,47.7919,44.0168,47.6167,595715.28129043,0
+NUS.US,D,20220303,000000,47.5,47.589,45.9238,46.1573,314868.59222048,0
+NUS.US,D,20220304,000000,45.5054,45.9335,44.5324,44.8827,371742.37727088,0
+NUS.US,D,20220307,000000,45.2136,45.3984,44.3475,44.6102,337527.24960845,0
+NUS.US,D,20220308,000000,44.406,46.1086,43.5205,45.447,593623.72872831,0
+NUS.US,D,20220309,000000,46.0891,47.2762,45.8361,46.6048,549650.76321588,0
+NUS.US,D,20220310,000000,46.2352,46.7411,45.4665,46.06,320262.43391385,0
+NUS.US,D,20220311,000000,46.5562,46.7313,45.5054,45.6318,282625.7934852,0
+NUS.US,D,20220314,000000,45.5346,45.5346,41.7789,41.9055,650798.65623604,0
+NUS.US,D,20220315,000000,42.0806,43.647,41.847,43.4136,486853.82464436,0
+NUS.US,D,20220316,000000,44.0557,44.9703,43.4427,44.8048,412699.80705,0
+NUS.US,D,20220317,000000,44.299,45.8557,44.2551,45.3011,344959.19878619,0
+NUS.US,D,20220318,000000,45.3788,46.6828,45.0335,46.2449,1856341.802714,0
+NUS.US,D,20220321,000000,46.4783,46.848,45.0773,45.6903,266654.96534622,0
+NUS.US,D,20220322,000000,46.1184,46.9162,46.0697,46.3227,252577.32630771,0
+NUS.US,D,20220323,000000,45.6514,45.9578,44.5617,44.6394,237588.0375775,0
+NUS.US,D,20220324,000000,44.5908,45.194,43.6763,44.9606,255605.19552049,0
+NUS.US,D,20220325,000000,44.9994,45.8995,44.5762,45.4276,299208.15664847,0
+NUS.US,D,20220328,000000,45.2913,46.4201,44.8632,46.4005,354264.80905521,0
+NUS.US,D,20220329,000000,46.9843,47.8697,46.5854,47.3443,318435.02337063,0
+NUS.US,D,20220330,000000,47.0135,47.4319,45.8167,46.2352,289007.34132706,0
+NUS.US,D,20220331,000000,46.3907,47.3053,46.313,46.5854,380510.45339247,0
+NUS.US,D,20220401,000000,46.9357,47.5583,46.3907,47.5,680217.08817,0
+NUS.US,D,20220404,000000,47.14,47.9087,46.2935,47.7919,438307.19382409,0
+NUS.US,D,20220405,000000,47.8697,48.0935,46.7751,47.4514,435025.46049197,0
+NUS.US,D,20220406,000000,46.848,47.4514,45.7876,46.887,401514.36894998,0
+NUS.US,D,20220407,000000,47.0135,47.3832,46.1184,47.2568,351179.38360485,0
+NUS.US,D,20220408,000000,47.5292,48.9692,47.1789,48.327,483890.70619885,0
+NUS.US,D,20220411,000000,47.9573,49.4848,47.9573,48.8038,431976.00769009,0
+NUS.US,D,20220412,000000,49.3778,49.5724,48.6968,48.9303,392320.78778625,0
+NUS.US,D,20220413,000000,48.94,49.8642,48.687,49.5724,373580.06571366,0
+NUS.US,D,20220414,000000,49.621,50.3896,49.621,49.8837,390256.98555297,0
+NUS.US,D,20220418,000000,49.7378,50.1075,46.021,46.0891,857148.04586607,0
+NUS.US,D,20220419,000000,45.7292,47.3053,45.4082,47.1497,603260.28736342,0
+NUS.US,D,20220420,000000,47.0329,48.4438,46.7119,47.6361,476035.3075589,0
+NUS.US,D,20220421,000000,48.1518,48.5411,45.9141,46.2157,571394.68754228,0
+NUS.US,D,20220422,000000,46.4298,46.4298,43.686,44.1044,885146.07207972,0
+NUS.US,D,20220425,000000,43.9779,44.7563,42.5378,44.7367,1017175.9699324,0
+NUS.US,D,20220426,000000,44.513,44.7854,41.3703,41.3897,1005393.3858674,0
+NUS.US,D,20220427,000000,41.3995,41.4482,39.6969,41.1855,1556055.4944008,0
+NUS.US,D,20220428,000000,41.6135,42.5865,40.3876,42.0125,791887.49476806,0
+NUS.US,D,20220429,000000,41.4774,42.1195,40.8157,41.4871,3989141.6313822,0
+NUS.US,D,20220502,000000,41.5065,43.3357,41.2341,43.2481,1080063.3540201,0
+NUS.US,D,20220503,000000,43.0535,43.472,41.9541,43.4039,614339.8630979,0
+NUS.US,D,20220504,000000,42.3335,43.5692,41.6233,43.5108,905093.4195616,0
+NUS.US,D,20220505,000000,41.5309,43.1022,40.3779,42.2071,1152923.3840588,0
+NUS.US,D,20220506,000000,41.9055,43.8319,41.5162,43.2774,734212.03355135,0
+NUS.US,D,20220509,000000,43.0632,44.0654,42.9368,43.5692,637898.86448805,0
+NUS.US,D,20220510,000000,44.0848,44.0898,41.925,43.3454,723949.55083255,0
+NUS.US,D,20220511,000000,43.4233,44.1238,41.4579,41.633,827295.88657035,0
+NUS.US,D,20220512,000000,41.8568,43.8514,41.6817,43.8027,683484.43244273,0
+NUS.US,D,20220513,000000,44.0945,45.8751,43.8319,45.2233,1220845.9111449,0
+NUS.US,D,20220516,000000,44.2406,45.447,43.5303,44.2309,457102.3887644,0
+NUS.US,D,20220517,000000,44.4643,45.9725,44.4643,45.8654,629228.42841234,0
+NUS.US,D,20220518,000000,45.3691,45.4082,43.7054,44.1141,464921.81475585,0
+NUS.US,D,20220519,000000,43.2578,43.5498,42.1584,42.8005,572157.30769024,0
+NUS.US,D,20220520,000000,43.0341,43.472,42.1,43.073,395148.23795745,0
+NUS.US,D,20220523,000000,43.7347,44.1384,42.7811,43.7444,611210.24267939,0
+NUS.US,D,20220524,000000,43.1898,43.5108,42.4698,43.1995,407681.10869088,0
+NUS.US,D,20220525,000000,42.9174,44.192,42.7567,44.1335,459660.5579669,0
+NUS.US,D,20220526,000000,44.894,45.5024,44.4565,44.5309,381984.82283777,0
+NUS.US,D,20220527,000000,44.6978,45.2473,44.5015,45.2473,573278.87792021,0
+NUS.US,D,20220531,000000,45.473,46.9155,44.9332,45.7772,634343.37659454,0
+NUS.US,D,20220601,000000,46.1108,46.3758,44.845,45.9047,497250.40777409,0
+NUS.US,D,20220602,000000,45.7478,46.3758,45.1492,46.3071,399780.77992114,0
+NUS.US,D,20220603,000000,45.6398,46.3071,45.5809,46.0323,291054.54427212,0
+NUS.US,D,20220606,000000,46.415,46.5917,45.9637,46.3856,269495.17485932,0
+NUS.US,D,20220607,000000,45.473,46.945,44.7763,46.9351,368030.74619902,0
+NUS.US,D,20220608,000000,46.7487,46.7487,45.4436,45.6497,290111.9078235,0
+NUS.US,D,20220609,000000,45.3945,45.6693,44.58,44.8744,352848.69451099,0
+NUS.US,D,20220610,000000,44.5996,45.1197,44.0305,44.5506,281236.85827652,0
+NUS.US,D,20220613,000000,43.6674,44.06,42.4899,42.9511,475747.08701498,0
+NUS.US,D,20220614,000000,42.9314,43.6135,42.2151,42.7843,387416.44691464,0
+NUS.US,D,20220615,000000,43.0394,44.1777,43.0394,43.6773,329530.4164384,0
+NUS.US,D,20220616,000000,42.9707,43.2356,42.3721,42.5389,427546.26389832,0
+NUS.US,D,20220617,000000,43.2945,44.2856,43.0443,43.2945,680931.01755103,0
+NUS.US,D,20220621,000000,43.6379,44.2758,43.4908,43.5693,443846.23146109,0
+NUS.US,D,20220622,000000,43.2356,44.1875,43.1281,43.8735,397391.06914061,0
+NUS.US,D,20220623,000000,43.7263,44.8253,43.7263,44.6978,317754.08476255,0
+NUS.US,D,20220624,000000,44.9332,45.4534,44.5407,44.9234,695439.46632822,0
+NUS.US,D,20220627,000000,45.3455,45.6693,44.8891,45.1001,318111.7770798,0
+NUS.US,D,20220628,000000,45.2473,45.6595,43.9177,44.0403,651290.45134094,0
+NUS.US,D,20220629,000000,44.0403,44.2562,42.8333,43.0689,352105.79508284,0
+NUS.US,D,20220630,000000,42.7057,42.9216,42.0974,42.4899,568979.43664811,0
+NUS.US,D,20220701,000000,42.7843,44.0746,42.6763,43.8833,367165.55879916,0
+NUS.US,D,20220705,000000,43.2454,44.423,42.8333,44.423,265246.68690876,0
+NUS.US,D,20220706,000000,44.1581,44.4671,43.2308,43.5595,337140.8045446,0
+NUS.US,D,20220707,000000,43.5595,43.5595,41.744,42.8726,445370.75484175,0
+NUS.US,D,20220708,000000,41.2142,41.9453,40.1053,40.5862,612321.35102209,0
+NUS.US,D,20220711,000000,40.8021,41.3221,39.8084,41.0179,424231.2407985,0
+NUS.US,D,20220712,000000,41.3123,42.2936,41.3123,41.5675,247623.97111865,0
+NUS.US,D,20220713,000000,41.1455,41.6558,40.7922,41.538,240723.87231481,0
+NUS.US,D,20220714,000000,41.0473,41.0523,40.1347,40.3703,254792.08439383,0
+NUS.US,D,20220715,000000,41.0081,41.1652,40.2231,40.8806,298457.04282641,0
+NUS.US,D,20220718,000000,40.9689,41.4202,40.7137,40.7333,212737.25092211,0
+NUS.US,D,20220719,000000,41.3515,42.0286,41.17,41.7932,242413.48445729,0
+NUS.US,D,20220720,000000,41.8521,42.0974,41.3614,41.8226,291628.27867273,0
+NUS.US,D,20220721,000000,41.6165,42.1955,41.4399,42.1366,282911.18442254,0
+NUS.US,D,20220722,000000,42.1955,42.4016,41.3123,41.9011,372395.4077227,0
+NUS.US,D,20220725,000000,41.5675,41.9109,41.2829,41.803,499025.62149677,0
+NUS.US,D,20220726,000000,41.6067,41.8521,41.0866,41.7539,384401.02934552,0
+NUS.US,D,20220727,000000,41.9011,42.745,41.6361,42.5487,279565.58932979,0
+NUS.US,D,20220728,000000,42.7647,43.1375,42.1366,42.9511,226165.48928251,0
+NUS.US,D,20220729,000000,42.8039,42.9462,42.0924,42.6959,819909.25926871,0
+NUS.US,D,20220801,000000,42.4899,43.9618,42.0974,43.7263,420364.90275954,0
+NUS.US,D,20220802,000000,43.6085,43.6085,42.5487,42.7254,298741.36236064,0
+NUS.US,D,20220803,000000,43.1473,44.0502,43.1473,44.0305,238703.06358227,0
+NUS.US,D,20220804,000000,43.8833,43.9225,43.4025,43.7656,384765.85512779,0
+NUS.US,D,20220805,000000,42.7745,43.7558,41.4694,42.5389,530345.60918505,0
+NUS.US,D,20220808,000000,42.7647,43.9323,42.745,43.4712,335789.52245718,0
+NUS.US,D,20220809,000000,43.4614,43.4614,42.1366,42.3623,287184.12996744,0
+NUS.US,D,20220810,000000,42.9511,44.423,42.9511,44.3544,319828.90401592,0
+NUS.US,D,20220811,000000,44.7861,45.316,44.3151,44.5996,329375.5183409,0
+NUS.US,D,20220812,000000,44.8842,45.1295,44.1876,45.1099,292013.48578362,0
+NUS.US,D,20220815,000000,45.0707,45.8851,44.6978,45.6693,356350.20676768,0
+NUS.US,D,20220816,000000,45.6202,46.101,45.4632,46.0618,330178.54268847,0
+NUS.US,D,20220817,000000,45.6104,46.2285,45.2669,46.0912,324990.4754886,0
+NUS.US,D,20220818,000000,45.9441,46.4248,45.3945,46.3169,294611.08611607,0
+NUS.US,D,20220819,000000,46.0225,46.0225,44.6978,44.7272,359690.70652827,0
+NUS.US,D,20220822,000000,44.1679,44.4671,42.9609,43.0394,270645.70085984,0
+NUS.US,D,20220823,000000,42.3426,42.3819,41.7048,42.117,349395.07837656,0
+NUS.US,D,20220824,000000,42.2249,42.2544,41.7638,41.9011,292629.00190791,0
+NUS.US,D,20220825,000000,41.8565,43.1141,41.4803,42.9953,371355.41449482,0
+NUS.US,D,20220826,000000,42.7477,42.822,41.7971,41.8664,266692.65529067,0
+NUS.US,D,20220829,000000,41.3119,42.1239,41.3119,41.9853,278586.99987047,0
+NUS.US,D,20220830,000000,42.114,42.1532,41.4159,41.4902,261674.5708776,0
+NUS.US,D,20220831,000000,41.5595,41.5595,40.5098,40.5395,381913.69031261,0
+NUS.US,D,20220901,000000,40.3613,40.5494,39.787,40.3118,332943.69005625,0
+NUS.US,D,20220902,000000,40.6188,40.6188,39.7375,39.8761,377898.41487965,0
+NUS.US,D,20220906,000000,39.8068,39.8068,38.5789,38.6977,378933.53995983,0
+NUS.US,D,20220907,000000,38.6086,39.282,38.163,39.1532,397197.18588662,0
+NUS.US,D,20220908,000000,38.7968,38.9354,38.1234,38.9354,303177.53226292,0
+NUS.US,D,20220909,000000,39.0443,40.2326,38.9255,40.0939,299083.48633607,0
+NUS.US,D,20220912,000000,40.4801,41.1436,40.1732,40.2425,327666.06696455,0
+NUS.US,D,20220913,000000,39.4404,39.485,38.0541,38.3017,456319.49095371,0
+NUS.US,D,20220914,000000,38.2224,38.2917,36.4153,36.8064,479775.93020954,0
+NUS.US,D,20220915,000000,36.8262,37.1926,36.44,36.6678,428429.68672035,0
+NUS.US,D,20220916,000000,36.4499,37.0441,35.9647,37.0144,683402.70634719,0
+NUS.US,D,20220919,000000,36.8262,37.46,36.7174,37.4105,322133.95458484,0
+NUS.US,D,20220920,000000,37.0441,37.3807,36.7074,36.9847,341071.18922234,0
+NUS.US,D,20220921,000000,37.3015,37.6184,36.5688,36.6084,300459.95022317,0
+NUS.US,D,20220922,000000,36.3113,36.6975,36.143,36.4896,290522.74945349,0
+NUS.US,D,20220923,000000,36.1034,36.2519,35.3954,36.0737,415727.43963895,0
+NUS.US,D,20220926,000000,35.8657,36.3064,35.5686,35.6083,358789.50096056,0
+NUS.US,D,20220927,000000,35.9053,36.0241,34.6378,35.0141,419817.4460533,0
+NUS.US,D,20220928,000000,35.1528,35.4498,34.6973,35.0141,469889.22334621,0
+NUS.US,D,20220929,000000,34.6775,34.6775,33.2218,33.5288,440517.92790054,0
+NUS.US,D,20220930,000000,33.6773,33.6872,32.9644,33.0436,539212.30737413,0
+NUS.US,D,20221003,000000,33.3308,34.222,33.0436,33.8259,659560.49364684,0
+NUS.US,D,20221004,000000,34.2319,35.5092,34.1427,35.5092,583784.2883874,0
+NUS.US,D,20221005,000000,34.8656,35.9845,34.8656,35.6974,497482.12341023,0
+NUS.US,D,20221006,000000,35.5686,35.9548,35.3508,35.8459,378055.95586747,0
+NUS.US,D,20221007,000000,35.6578,35.7172,34.9399,35.1825,382809.45221125,0
+NUS.US,D,20221010,000000,35.1924,35.2419,34.5883,34.8458,282861.81398206,0
+NUS.US,D,20221011,000000,34.9151,36.242,34.3606,35.7568,418304.64861905,0
+NUS.US,D,20221012,000000,35.8657,35.8657,35.1528,35.3409,391948.8492606,0
+NUS.US,D,20221013,000000,34.9151,35.9251,34.2616,35.2914,423073.29313474,0
+NUS.US,D,20221014,000000,35.43,35.43,34.3309,34.4299,402793.93046646,0
+NUS.US,D,20221017,000000,34.9547,35.5538,34.9052,35.5092,513958.28505224,0
+NUS.US,D,20221018,000000,36.0737,36.6777,36.0737,36.5787,371550.32097333,0
+NUS.US,D,20221019,000000,36.4697,36.747,35.4449,35.8855,411716.2037185,0
+NUS.US,D,20221020,000000,35.9647,36.6381,35.0834,35.3904,333386.01667587,0
+NUS.US,D,20221021,000000,35.5686,36.4896,35.3904,36.3509,458329.14842644,0
+NUS.US,D,20221024,000000,36.2618,36.4598,35.6281,36.2519,468233.02321793,0
+NUS.US,D,20221025,000000,36.0638,37.757,36.0638,37.7273,626534.44925956,0
+NUS.US,D,20221026,000000,37.3312,38.4799,37.1134,37.9749,581786.74945219,0
+NUS.US,D,20221027,000000,38.3908,39.2622,37.9353,38.6581,571387.02450035,0
+NUS.US,D,20221028,000000,38.8463,40.0246,38.4205,39.7672,542707.49557167,0
+NUS.US,D,20221031,000000,39.6583,39.6583,37.7273,37.8164,4193683.5325022,0
+NUS.US,D,20221101,000000,38.4502,39.2919,38.1927,38.7869,619322.90955465,0
+NUS.US,D,20221102,000000,38.3611,38.6185,36.3509,36.3509,451691.21949767,0
+NUS.US,D,20221103,000000,34.2814,34.727,29.662,31.479,1712436.2016601,0
+NUS.US,D,20221104,000000,31.9841,34.1328,31.7959,33.816,1319372.4469473,0
+NUS.US,D,20221107,000000,33.9546,35.7023,33.915,35.1429,934772.48081688,0
+NUS.US,D,20221108,000000,35.2023,35.6875,34.5339,34.9547,678718.89159416,0
+NUS.US,D,20221109,000000,34.7072,35.4399,34.2319,35.1627,559393.71186409,0
+NUS.US,D,20221110,000000,36.6678,37.5887,36.2915,37.4501,653579.99537875,0
+NUS.US,D,20221111,000000,37.6283,38.7918,37.2916,38.4304,450406.65452013,0
+NUS.US,D,20221114,000000,38.0937,38.3908,37.4105,37.4105,634746.77818833,0
+NUS.US,D,20221115,000000,38.262,39.2919,37.6382,37.7174,531012.09698289,0
+NUS.US,D,20221116,000000,37.9056,37.9749,37.0045,37.1233,349700.59781756,0
+NUS.US,D,20221117,000000,36.6975,37.4501,36.2914,37.4402,405999.28364156,0
+NUS.US,D,20221118,000000,38.569,38.6779,37.5491,38.0046,419743.72495003,0
+NUS.US,D,20221121,000000,37.9848,37.9848,37.2124,37.4204,337275.05734295,0
+NUS.US,D,20221122,000000,37.7867,38.975,37.6531,38.975,448006.17421225,0
+NUS.US,D,20221123,000000,38.3,39.075,38.02,38.54,456677,0
+NUS.US,D,20221125,000000,38.66,38.89,38.02,38.84,185687,0
+NUS.US,D,20221128,000000,38.81,40.03,38.595,40,551674,0
+NUS.US,D,20221129,000000,41.1,42.955,40.8,42.45,1510118,0
+NUS.US,D,20221130,000000,42.08,43.48,40.23,41.71,11308643,0
+NUS.US,D,20221201,000000,41.58,42.35,40.7,40.84,647768,0
+NUS.US,D,20221202,000000,40.42,42.24,40.42,42.19,484861,0
+NUS.US,D,20221205,000000,41.58,41.82,41.19,41.62,408293,0
+NUS.US,D,20221206,000000,41.4,41.66,40.97,41.35,302115,0
+NUS.US,D,20221207,000000,41.41,41.48,40.62,40.98,459212,0
+NUS.US,D,20221208,000000,41.2,41.68,40.45,40.52,460487,0
+NUS.US,D,20221209,000000,40.29,40.905,39.52,39.65,548194,0
+NUS.US,D,20221212,000000,39.75,40.64,39.42,40.63,494085,0
+NUS.US,D,20221213,000000,42,42.415,40.57,41.33,593904,0
+NUS.US,D,20221214,000000,41.44,42.04,40.86,41.48,384432,0
+NUS.US,D,20221215,000000,40.68,40.99,39.58,39.66,402748,0
+NUS.US,D,20221216,000000,39.39,40.37,39.12,40.33,1393316,0
+NUS.US,D,20221219,000000,40.25,40.66,39.21,39.61,418279,0
+NUS.US,D,20221220,000000,39.73,40.63,39.73,40.43,481487,0
+NUS.US,D,20221221,000000,40.74,41.35,40.71,41.29,442629,0
+NUS.US,D,20221222,000000,40.75,41.67,40.39,41.48,599787,0
+NUS.US,D,20221223,000000,41.15,41.95,40.99,41.57,417033,0
+NUS.US,D,20221227,000000,41.48,42.62,41.4,42.52,364987,0
+NUS.US,D,20221228,000000,42.64,42.675,41.48,41.61,448863,0
+NUS.US,D,20221229,000000,41.98,42.75,41.98,42.34,444188,0
+NUS.US,D,20221230,000000,42.02,42.535,41.735,42.16,402685,0
+NUS.US,D,20230103,000000,42.27,42.88,41.87,42.25,519921,0
+NUS.US,D,20230104,000000,42.36,42.99,42.24,42.54,507978,0
+NUS.US,D,20230105,000000,42.34,42.97,41.89,42.94,321882,0
+NUS.US,D,20230106,000000,43,43.63,42.765,43.28,332925,0
+NUS.US,D,20230109,000000,43.5,44.19,43.26,43.6,412835,0
+NUS.US,D,20230110,000000,43.56,44.16,43.34,44.01,397286,0
+NUS.US,D,20230111,000000,44.01,44.5,42.54,42.64,445827,0
+NUS.US,D,20230112,000000,42.91,43.24,42.41,42.62,457765,0
+NUS.US,D,20230113,000000,42.24,42.43,41.46,41.75,396768,0
+NUS.US,D,20230117,000000,41.86,42.3,41.67,41.87,284737,0
+NUS.US,D,20230118,000000,41.99,42.5,41.09,41.21,418577,0
+NUS.US,D,20230119,000000,41.1,41.145,40.37,40.65,610313,0
+NUS.US,D,20230120,000000,40.91,42.2,40.655,42.12,479128,0
+NUS.US,D,20230123,000000,42.27,42.44,41.85,42.14,421622,0
+NUS.US,D,20230124,000000,41.92,43.98,41.86,43.78,463369,0
+NUS.US,D,20230125,000000,43.33,43.77,42.75,43.77,702006,0
+NUS.US,D,20230126,000000,43.83,44.2,42.48,42.91,623466,0
+NUS.US,D,20230127,000000,42.89,43.01,42.19,42.56,391322,0
+NUS.US,D,20230130,000000,42.18,42.97,42.18,42.29,606010,0
+NUS.US,D,20230131,000000,41.6,42.88,40.97,42.88,4514385,0
+NUS.US,D,20230201,000000,42.79,44.5,42.2,44.28,476809,0
+NUS.US,D,20230202,000000,44.1,44.72,43.61,43.93,445764,0
+NUS.US,D,20230203,000000,43.37,44.26,43.055,44.23,545882,0
+NUS.US,D,20230206,000000,43.86,43.88,43.14,43.41,289377,0
+NUS.US,D,20230207,000000,43.06,44.36,43.03,44.32,423302,0
+NUS.US,D,20230208,000000,43.75,44.23,43.32,43.9,311001,0
+NUS.US,D,20230209,000000,44.5,44.55,42.9,43.03,347904,0
+NUS.US,D,20230210,000000,43.05,43.165,42.35,42.54,279100,0
+NUS.US,D,20230213,000000,42.87,43.9,42.68,43.74,274173,0
+NUS.US,D,20230214,000000,43.61,44.07,43.11,43.32,315649,0
+NUS.US,D,20230215,000000,43.23,45.55,43.135,45.38,735879,0
+NUS.US,D,20230216,000000,40.76,44.55,40.5001,43.47,1096786,0
+NUS.US,D,20230217,000000,43.58,43.76,42.56,43.75,660719,0
+NUS.US,D,20230221,000000,43.05,43.45,41.52,41.53,475823,0
+NUS.US,D,20230222,000000,41.42,42.34,41.41,41.46,604839,0
+NUS.US,D,20230223,000000,41.7,41.8,41,41.32,509971,0
+NUS.US,D,20230224,000000,40.41,40.94,40,40.87,374480,0
+NUS.US,D,20230227,000000,41.16,41.65,40.75,41.5,556912,0
+NUS.US,D,20230228,000000,41.14,41.385,39.84,39.84,1138550,0
+NUS.US,D,20230301,000000,39.83,40.8,39.72,40.7,553226,0
+NUS.US,D,20230302,000000,40.48,41.21,40.275,41.13,367537,0
+NUS.US,D,20230303,000000,41.5,41.96,40.92,41.88,363278,0
+NUS.US,D,20230306,000000,41.74,41.82,39.77,40.01,336855,0
+NUS.US,D,20230307,000000,40.28,40.9,39.66,39.69,285326,0
+NUS.US,D,20230308,000000,39.62,39.82,39.33,39.74,217349,0
+NUS.US,D,20230309,000000,39.74,40.09,39.52,39.59,335099,0
+NUS.US,D,20230310,000000,39.39,39.745,38.74,39.24,305939,0
+NUS.US,D,20230313,000000,38.71,40.245,38.62,39.54,439030,0
+NUS.US,D,20230314,000000,40.42,40.665,39.99,40.49,448624,0
+NUS.US,D,20230315,000000,39.38,39.51,38.05,38.85,514122,0
+NUS.US,D,20230316,000000,38.58,39.67,38.37,39.49,355756,0
+NUS.US,D,20230317,000000,39.29,39.33,38.09,38.2,1664866,0
+NUS.US,D,20230320,000000,38.55,39.81,38.4386,39.38,608210,0
+NUS.US,D,20230321,000000,39.8,40.22,38.41,38.93,531624,0
+NUS.US,D,20230322,000000,39.11,39.54,38.15,38.17,370311,0
+NUS.US,D,20230323,000000,38.31,39.18,38.16,38.41,210407,0
+NUS.US,D,20230324,000000,38.28,39.08,38.17,38.94,271768,0
+NUS.US,D,20230327,000000,39.29,39.85,39.14,39.69,266569,0
+NUS.US,D,20230328,000000,39.71,40.11,39.145,39.66,238530,0
+NUS.US,D,20230329,000000,40.01,40.075,39.33,39.5,182704,0
+NUS.US,D,20230330,000000,39.68,39.83,39.095,39.2,209495,0
+NUS.US,D,20230331,000000,38.51,39.4699,38.51,39.31,353522,0
+NUS.US,D,20230403,000000,39.46,40.42,39.34,40.42,390922,0
+NUS.US,D,20230404,000000,40.68,40.77,38.99,39.74,345982,0
+NUS.US,D,20230405,000000,39.5,40.01,39.3,40,252546,0
+NUS.US,D,20230406,000000,40.15,40.37,39.44,40.34,288027,0
+NUS.US,D,20230410,000000,39.97,40.95,39.97,40.91,413016,0
+NUS.US,D,20230411,000000,41.17,41.33,40.9,41.1,309622,0
+NUS.US,D,20230412,000000,41.4,41.4,40.225,40.49,337124,0
+NUS.US,D,20230413,000000,40.93,41,40.585,40.68,275959,0
+NUS.US,D,20230414,000000,40.55,41,40.035,40.49,236613,0
+NUS.US,D,20230417,000000,40.89,40.89,40.09,40.65,248594,0
+NUS.US,D,20230418,000000,40.8,40.98,40.29,40.92,289903,0
+NUS.US,D,20230419,000000,40.86,40.97,40.42,40.86,238296,0
+NUS.US,D,20230420,000000,40.58,41.2365,40.52,41.16,216121,0
+NUS.US,D,20230421,000000,41.4,41.47,40.78,41.37,250781,0
+NUS.US,D,20230424,000000,41.27,41.5,40.85,41.02,209272,0
+NUS.US,D,20230425,000000,40.75,40.93,39.82,39.83,218906,0
+NUS.US,D,20230426,000000,39.62,40.23,39.31,39.53,297555,0
+NUS.US,D,20230427,000000,39.79,39.79,39.07,39.49,351392,0
+NUS.US,D,20230428,000000,39.29,39.92,39.16,39.46,1611514,0
+NUS.US,D,20230501,000000,39.59,40.505,39.59,40.04,263557,0
+NUS.US,D,20230502,000000,39.85,39.97,38.75,39.86,431572,0
+NUS.US,D,20230503,000000,39.12,40.68,39.12,39.72,486849,0
+NUS.US,D,20230504,000000,38.905,39.38,37.4,38.4,491100,0
+NUS.US,D,20230505,000000,38.95,39.37,38.55,38.87,273558,0
+NUS.US,D,20230508,000000,39,39.115,37.804,38.19,199466,0
+NUS.US,D,20230509,000000,37.94,38.2,37.4,37.67,181593,0
+NUS.US,D,20230510,000000,38.12,38.23,36.92,37.29,241428,0
+NUS.US,D,20230511,000000,37.29,37.66,37.0825,37.58,197033,0
+NUS.US,D,20230512,000000,37.65,37.755,36.81,37.1,215049,0
+NUS.US,D,20230515,000000,37.47,37.78,37.22,37.42,212661,0
+NUS.US,D,20230516,000000,37.2,37.54,36.59,36.6,272116,0
+NUS.US,D,20230517,000000,36.73,37.03,36.52,36.71,295861,0
+NUS.US,D,20230518,000000,36.5,36.73,36.07,36.43,298105,0
+NUS.US,D,20230519,000000,36.89,37.15,36.12,36.25,507640,0
+NUS.US,D,20230522,000000,36.1,36.25,35.28,35.66,395918,0
+NUS.US,D,20230523,000000,35.77,35.94,35.17,35.21,438783,0
+NUS.US,D,20230524,000000,35.05,35.27,34.75,34.84,281420,0
+NUS.US,D,20230525,000000,34.28,34.67,34.115,34.6,247977,0
+NUS.US,D,20230526,000000,34.52,34.85,34.37,34.55,338143,0
+NUS.US,D,20230530,000000,34.54,34.64,33.55,34,305958,0
+NUS.US,D,20230531,000000,33.92,34.2,33.17,33.33,423647,0
+NUS.US,D,20230601,000000,33.35,33.705,32.94,33.62,385513,0
+NUS.US,D,20230602,000000,33.98,34.89,33.82,34.64,408350,0
+NUS.US,D,20230605,000000,34.51,34.51,33.56,33.74,315781,0
+NUS.US,D,20230606,000000,33.58,34.955,33.47,34.63,303286,0
+NUS.US,D,20230607,000000,34.67,35.625,34.67,35.45,480099,0
+NUS.US,D,20230608,000000,35.57,35.66,35.03,35.19,232378,0
+NUS.US,D,20230609,000000,35.04,35.245,34.31,34.47,324886,0
+NUS.US,D,20230612,000000,34.68,34.93,32.94,33.7,942441,0
+NUS.US,D,20230613,000000,33.88,34.2,33.425,33.48,545900,0
+NUS.US,D,20230614,000000,33.67,34.18,33.39,33.45,1471891,0
+NUS.US,D,20230615,000000,33.32,33.52,32.72,33.43,608357,0
+NUS.US,D,20230616,000000,33.78,33.81,33.24,33.52,1951737,0
+NUS.US,D,20230620,000000,33.44,33.44,32.61,32.66,881527,0
+NUS.US,D,20230621,000000,32.71,32.84,32.21,32.8,592142,0
+NUS.US,D,20230622,000000,32.84,32.84,32.265,32.51,788246,0
+NUS.US,D,20230623,000000,32.21,32.75,31.905,32.11,1261433,0
+NUS.US,D,20230626,000000,32.12,32.92,32.11,32.66,503888,0
+NUS.US,D,20230627,000000,32.58,32.83,32.3,32.79,340439,0
+NUS.US,D,20230628,000000,32.59,32.66,31.9,32.65,455599,0
+NUS.US,D,20230629,000000,32.61,33.09,32.455,33.04,434857,0
+NUS.US,D,20230630,000000,33.3,33.4,32.815,33.2,1219093,0
+NUS.US,D,20230703,000000,33.14,33.87,33,33.54,1650252,0
+NUS.US,D,20230705,000000,33.39,34.315,33.12,33.17,1096823,0
+NUS.US,D,20230706,000000,32.88,33.005,31.91,32.46,553212,0
+NUS.US,D,20230707,000000,32.16,32.41,30.585,30.69,1546293,0
+NUS.US,D,20230710,000000,30.71,31.38,29.825,29.92,897626,0
+NUS.US,D,20230711,000000,30.08,30.34,29.51,29.79,666321,0
+NUS.US,D,20230712,000000,30.28,30.43,29.53,29.67,891019,0
+NUS.US,D,20230713,000000,29.91,30.13,29.61,30.06,749595,0
+NUS.US,D,20230714,000000,30.02,30.06,29.19,29.42,769435,0
+NUS.US,D,20230717,000000,29.41,29.455,28.67,28.75,913111,0
+NUS.US,D,20230718,000000,28.62,29.389,28.59,29.12,800903,0
+NUS.US,D,20230719,000000,29.27,29.49,28.95,29.48,791271,0
+NUS.US,D,20230720,000000,29.46,29.63,28.47,29.04,698850,0
+NUS.US,D,20230721,000000,29.18,29.18,28.63,28.64,663944,0
+NUS.US,D,20230724,000000,28.5,29,28.14,28.9,790269,0
+NUS.US,D,20230725,000000,28.99,29.95,28.74,29.89,868805,0
+NUS.US,D,20230726,000000,29.88,30.2963,29.685,30.02,909985,0
+NUS.US,D,20230727,000000,30.11,30.25,29.46,29.63,775342,0
+NUS.US,D,20230728,000000,30,30.2,29.44,29.92,982404,0
+NUS.US,D,20230731,000000,29.91,30.22,29.27,29.39,8108411,0
+NUS.US,D,20230801,000000,29.49,29.88,29.315,29.74,1068128,0
+NUS.US,D,20230802,000000,29.12,29.5,27.335,27.47,1022823,0
+NUS.US,D,20230803,000000,27.58,27.83,26.85,26.86,729581,0
+NUS.US,D,20230804,000000,26.86,27.09,26.19,26.24,879284,0
+NUS.US,D,20230807,000000,26.15,26.66,25.88,26.63,567328,0
+NUS.US,D,20230808,000000,26.41,26.44,25.59,25.72,534384,0
+NUS.US,D,20230809,000000,25.72,25.77,25.17,25.26,523673,0
+NUS.US,D,20230810,000000,25.3,25.51,25.12,25.37,429031,0
+NUS.US,D,20230811,000000,25.37,25.51,25.07,25.19,444557,0
+NUS.US,D,20230814,000000,25.07,25.365,24.56,25.31,576104,0
+NUS.US,D,20230815,000000,25.23,25.23,24.64,24.84,328559,0
+NUS.US,D,20230816,000000,24.79,24.88,24.26,24.3,336965,0
+NUS.US,D,20230817,000000,24.42,24.54,24.09,24.2,643622,0
+NUS.US,D,20230818,000000,24.01,24.63,23.82,24.34,481363,0
+NUS.US,D,20230821,000000,24.24,24.45,23.89,24.15,459039,0
+NUS.US,D,20230822,000000,24.13,24.225,23.78,24.02,369980,0
+NUS.US,D,20230823,000000,24.13,24.13,23.5,23.6,435090,0
+NUS.US,D,20230824,000000,23.13,23.55,23,23.32,800618,0
+NUS.US,D,20230825,000000,23.33,24.01,23.33,23.76,484318,0
+NUS.US,D,20230828,000000,23.86,24.13,23.6,23.73,438148,0
+NUS.US,D,20230829,000000,23.8,23.98,23.59,23.82,362361,0
+NUS.US,D,20230830,000000,23.76,24.48,23.715,24.31,427476,0
+NUS.US,D,20230831,000000,24.29,24.48,23.87,23.89,376762,0
+NUS.US,D,20230901,000000,24.14,24.3999,23.96,23.99,330062,0
+NUS.US,D,20230905,000000,23.81,23.95,23.23,23.35,436418,0
+NUS.US,D,20230906,000000,23.27,23.46,22.97,23.21,464972,0
+NUS.US,D,20230907,000000,23.22,23.26,22.66,22.95,500217,0
+NUS.US,D,20230908,000000,23.05,23.27,22.695,23.2,348838,0
+NUS.US,D,20230911,000000,23.49,23.55,23.01,23.02,503178,0
+NUS.US,D,20230912,000000,23.07,23.2,22.63,22.77,466953,0
+NUS.US,D,20230913,000000,22.94,23.2293,22.75,23.15,592012,0
+NUS.US,D,20230914,000000,23.28,24.05,23.27,23.95,454662,0
+NUS.US,D,20230915,000000,23.97,24.38,23.841,24.01,2745268,0
+NUS.US,D,20230918,000000,23.97,23.97,23.42,23.67,449005,0
+NUS.US,D,20230919,000000,23.64,24.1,23.53,23.73,459340,0
+NUS.US,D,20230920,000000,23.87,24.16,23.73,23.86,408028,0
+NUS.US,D,20230921,000000,23.71,23.92,23.54,23.85,392607,0
+NUS.US,D,20230922,000000,24,24.08,23.27,23.28,434496,0
+NUS.US,D,20230925,000000,23.02,23.195,22.64,22.77,441470,0
+NUS.US,D,20230926,000000,22.53,22.585,21.55,21.57,484291,0
+NUS.US,D,20230927,000000,21.7,21.985,20.98,21.02,779133,0
+NUS.US,D,20230928,000000,21.05,21.69,21.03,21.54,646724,0
+NUS.US,D,20230929,000000,21.56,21.69,21.01,21.21,552425,0
+NUS.US,D,20231002,000000,21,21.02,20.26,20.76,872097,0
+NUS.US,D,20231003,000000,20.79,20.9,20.43,20.7,473113,0
+NUS.US,D,20231004,000000,20.8,20.9,20.2985,20.39,481356,0
+NUS.US,D,20231005,000000,20.29,20.38,19.42,19.46,473491,0
+NUS.US,D,20231006,000000,19.35,19.59,18.71,19.39,672832,0
+NUS.US,D,20231009,000000,19.28,19.545,19.06,19.29,524051,0
+NUS.US,D,20231010,000000,19.52,19.855,19.43,19.52,489098,0
+NUS.US,D,20231011,000000,19.61,19.675,18.949,18.96,419030,0
+NUS.US,D,20231012,000000,18.93,18.94,18.1,18.36,659620,0
+NUS.US,D,20231013,000000,18.4,18.62,18.245,18.35,507870,0
+NUS.US,D,20231016,000000,18.62,19.32,18.57,19.15,750052,0
+NUS.US,D,20231017,000000,19.07,19.685,19.07,19.47,588888,0
+NUS.US,D,20231018,000000,19.4,19.81,19.165,19.61,412953,0
+NUS.US,D,20231019,000000,19.66,20.03,19.63,19.74,873311,0
+NUS.US,D,20231020,000000,19.9,20.17,19.5,19.51,701318,0
+NUS.US,D,20231023,000000,19.38,19.63,19.045,19.16,567753,0
+NUS.US,D,20231024,000000,19.4,19.815,19.32,19.37,393132,0
+NUS.US,D,20231025,000000,19.23,19.41,18.91,19.33,422900,0
+NUS.US,D,20231026,000000,19.41,19.485,19.08,19.29,470713,0
+NUS.US,D,20231027,000000,19.31,19.4,18.44,18.48,508004,0
+NUS.US,D,20231030,000000,18.82,19.18,18.7,19.11,490395,0
+NUS.US,D,20231031,000000,19.24,19.34,18.8493,18.99,735398,0
+NUS.US,D,20231101,000000,18.88,18.977,18.18,18.62,750822,0
+NUS.US,D,20231102,000000,17.37,17.57,16.2,16.86,1452945,0
+NUS.US,D,20231103,000000,17.36,18.33,17.255,17.99,884631,0
+NUS.US,D,20231106,000000,18.1,18.18,17.27,17.35,728668,0
+NUS.US,D,20231107,000000,16.96,17.3,16.71,17.22,578292,0
+NUS.US,D,20231108,000000,17.25,17.28,16.361,16.38,464370,0
+NUS.US,D,20231109,000000,16.54,16.68,16.245,16.6,501298,0
+NUS.US,D,20231110,000000,16.6,16.705,16.15,16.52,455933,0
+NUS.US,D,20231113,000000,16.53,16.67,16.27,16.33,448697,0
+NUS.US,D,20231114,000000,16.76,17.89,16.695,17.71,555670,0
+NUS.US,D,20231115,000000,17.81,18.42,17.81,18.21,905336,0
+NUS.US,D,20231116,000000,17.99,18.34,17.5,17.75,541530,0
+NUS.US,D,20231117,000000,17.94,18.1038,17.79,18,583298,0
+NUS.US,D,20231120,000000,17.93,17.93,17.36,17.53,574518,0
+NUS.US,D,20231121,000000,17.44,17.57,17.07,17.18,520676,0
+NUS.US,D,20231122,000000,17,17.415,16.83,16.96,431999,0
+NUS.US,D,20231124,000000,17.01,17.42,17.01,17.27,213640,0
+NUS.US,D,20231127,000000,17.11,17.25,16.645,16.67,367768,0
+NUS.US,D,20231128,000000,16.63,16.76,16.39,16.62,398879,0
+NUS.US,D,20231129,000000,16.75,17.14,16.61,16.75,434056,0
+NUS.US,D,20231130,000000,16.96,17.2,16.65,17.02,509620,0
+NUS.US,D,20231201,000000,16.97,17.69,16.85,17.56,537790,0
+NUS.US,D,20231204,000000,17.4,18.04,17.4,17.62,441070,0
+NUS.US,D,20231205,000000,17.48,17.58,17.12,17.19,426777,0
+NUS.US,D,20231206,000000,17.31,17.86,17.19,17.53,463118,0
+NUS.US,D,20231207,000000,17.5,18.17,17.42,18.03,413792,0
+NUS.US,D,20231208,000000,18,18,17.6,17.74,391182,0
+NUS.US,D,20231211,000000,17.73,18.3,17.73,18.09,702443,0
+NUS.US,D,20231212,000000,18,18.44,17.67,18.22,508454,0
+NUS.US,D,20231213,000000,18.16,19.2,18.01,19.1,754848,0
+NUS.US,D,20231214,000000,19.54,20.2,19.54,19.79,711873,0
+NUS.US,D,20231215,000000,20,20.02,19.33,19.35,4390165,0
+NUS.US,D,20231218,000000,19.37,19.6,19.1282,19.28,567727,0
+NUS.US,D,20231219,000000,19.45,19.92,19.32,19.68,825486,0
+NUS.US,D,20231220,000000,19.65,19.94,19.235,19.29,678081,0
+NUS.US,D,20231221,000000,19.45,19.6,19.04,19.59,472046,0
+NUS.US,D,20231222,000000,19.63,20.08,19.22,19.34,370068,0
+NUS.US,D,20231226,000000,19.4,19.44,19.14,19.22,373181,0
+NUS.US,D,20231227,000000,19.41,19.56,19.22,19.25,449597,0
+NUS.US,D,20231228,000000,19.19,19.57,19.19,19.38,380288,0
+NUS.US,D,20231229,000000,19.35,19.59,19.32,19.42,530692,0
+NUS.US,D,20240102,000000,19.35,20.75,19.22,20.32,632191,0
+NUS.US,D,20240103,000000,20.2,20.31,19.1,19.24,949110,0
+NUS.US,D,20240104,000000,19.17,19.36,18.83,18.93,615109,0
+NUS.US,D,20240105,000000,18.78,18.96,18.35,18.63,441451,0
+NUS.US,D,20240108,000000,18.66,19.18,18.54,18.99,437090,0
+NUS.US,D,20240109,000000,18.7,18.79,18.4,18.49,487014,0
+NUS.US,D,20240110,000000,18.49,18.8391,18.38,18.77,511115,0
+NUS.US,D,20240111,000000,18.66,18.66,18.055,18.46,551131,0
+NUS.US,D,20240112,000000,18.76,18.87,18,18.12,369902,0
+NUS.US,D,20240116,000000,18.01,18.025,17.595,17.66,526835,0
+NUS.US,D,20240117,000000,17.3,17.62,17.18,17.28,538986,0
+NUS.US,D,20240118,000000,17.31,17.38,16.88,17.37,526774,0
+NUS.US,D,20240119,000000,17.46,17.6,17.09,17.38,724713,0
+NUS.US,D,20240122,000000,17.52,18.02,17.45,18.01,770399,0
+NUS.US,D,20240123,000000,18.26,18.75,18.025,18.29,685437,0
+NUS.US,D,20240124,000000,18.53,18.77,18.21,18.29,476825,0
+NUS.US,D,20240125,000000,18.55,19.04,18.55,18.96,479854,0
+NUS.US,D,20240126,000000,19.09,19.3,18.76,18.76,382866,0
+NUS.US,D,20240129,000000,18.77,18.9,18.5,18.86,546180,0
+NUS.US,D,20240130,000000,18.69,18.82,18.565,18.69,498570,0
+NUS.US,D,20240131,000000,18.7,19.12,18.54,18.56,1922522,0
+NUS.US,D,20240201,000000,18.7,18.97,18.41,18.88,418862,0
+NUS.US,D,20240202,000000,18.55,18.665,18.03,18.16,414352,0
+NUS.US,D,20240205,000000,18.02,18.07,17.68,17.72,581983,0
+NUS.US,D,20240206,000000,17.69,18.05,17.53,17.75,544313,0
+NUS.US,D,20240207,000000,17.85,17.89,17.37,17.44,649668,0
+NUS.US,D,20240208,000000,17.49,17.92,17.405,17.82,878648,0
+NUS.US,D,20240209,000000,17.75,17.845,17.4,17.6,773961,0
+NUS.US,D,20240212,000000,17.69,18.82,17.69,18.72,757853,0
+NUS.US,D,20240213,000000,18.13,18.4536,17.3,17.39,897109,0
+NUS.US,D,20240214,000000,17.54,17.68,17.34,17.43,905844,0
+NUS.US,D,20240215,000000,13.37,14.6,13.37,13.82,2956595,0
+NUS.US,D,20240216,000000,13.86,14.6375,13.52,13.69,2150025,0
+NUS.US,D,20240220,000000,13.61,13.6178,12.89,13.03,1463231,0
+NUS.US,D,20240221,000000,12.96,13.08,12.38,12.66,1177374,0
+NUS.US,D,20240222,000000,12.54,12.6,12.25,12.29,909511,0
+NUS.US,D,20240223,000000,12.25,12.67,12.14,12.58,818447,0
+NUS.US,D,20240226,000000,12.46,12.63,12.2,12.34,822135,0
+NUS.US,D,20240227,000000,12.41,12.58,12.33,12.37,593621,0
+NUS.US,D,20240228,000000,12.19,12.51,12.06,12.38,779869,0
+NUS.US,D,20240229,000000,12.51,13.05,12.38,12.5,1017042,0
+NUS.US,D,20240301,000000,12.57,12.7,12.28,12.64,590936,0
+NUS.US,D,20240304,000000,12.63,13.012,12.36,12.8,987788,0
+NUS.US,D,20240305,000000,12.74,12.96,12.56,12.57,584561,0
+NUS.US,D,20240306,000000,12.69,12.865,12.51,12.82,683092,0
+NUS.US,D,20240307,000000,12.9,13.1,12.64,12.8,714903,0
+NUS.US,D,20240308,000000,13,13.11,12.71,12.74,570697,0
+NUS.US,D,20240311,000000,12.58,13.36,12.51,13.13,965234,0
+NUS.US,D,20240312,000000,13.17,13.2097,12.82,13.06,954844,0
+NUS.US,D,20240313,000000,13.1,13.48,13.07,13.2,846645,0
+NUS.US,D,20240314,000000,13.2,13.21,12.71,12.83,985518,0
+NUS.US,D,20240315,000000,12.78,13.3,12.72,13.25,4365009,0
+NUS.US,D,20240318,000000,13.26,13.3848,12.79,12.86,871498,0
+NUS.US,D,20240319,000000,12.81,13.18,12.53,12.61,653957,0
+NUS.US,D,20240320,000000,12.56,12.835,12.39,12.71,595867,0
+NUS.US,D,20240321,000000,12.75,12.9,12.6,12.69,664977,0
+NUS.US,D,20240322,000000,12.69,12.71,12.3,12.3,464543,0
+NUS.US,D,20240325,000000,12.32,12.66,12.32,12.5,515244,0
+NUS.US,D,20240326,000000,12.6,13.04,12.585,12.84,482676,0
+NUS.US,D,20240327,000000,12.94,13.76,12.84,13.75,622661,0
+NUS.US,D,20240328,000000,13.83,14.04,13.58,13.83,446773,0
+NUS.US,D,20240401,000000,13.74,13.75,13.41,13.48,434964,0
+NUS.US,D,20240402,000000,13.3,13.46,12.965,13.14,488068,0
+NUS.US,D,20240403,000000,13,13.1992,12.6,12.89,390224,0
+NUS.US,D,20240404,000000,13.01,13.09,12.45,12.48,410640,0
+NUS.US,D,20240405,000000,12.46,12.55,12.34,12.52,621053,0
+NUS.US,D,20240408,000000,12.64,12.83,12.53,12.53,456553,0
+NUS.US,D,20240409,000000,12.53,13.16,12.53,12.99,366839,0
+NUS.US,D,20240410,000000,12.57,12.57,12.19,12.2,653356,0
+NUS.US,D,20240411,000000,12.39,12.5,12.22,12.25,555391,0
+NUS.US,D,20240412,000000,12.21,12.31,11.95,12.05,540572,0
+NUS.US,D,20240415,000000,12.06,12.175,11.84,12.01,795693,0
+NUS.US,D,20240416,000000,11.9,12.355,11.9,12.28,574687,0
+NUS.US,D,20240417,000000,12.39,12.63,12.3,12.36,504824,0
+NUS.US,D,20240418,000000,12.5,12.82,12.34,12.7,788395,0
+NUS.US,D,20240419,000000,12.58,13.1,12.58,13.01,374820,0
+NUS.US,D,20240422,000000,13.07,13.08,12.6,12.64,558150,0
+NUS.US,D,20240423,000000,12.49,12.98,12.49,12.75,568329,0
+NUS.US,D,20240424,000000,12.56,12.56,12.37,12.47,440033,0
+NUS.US,D,20240425,000000,12.34,12.44,12.095,12.24,470633,0
+NUS.US,D,20240426,000000,12.21,12.45,11.97,12.31,429626,0
+NUS.US,D,20240429,000000,12.38,12.61,12.12,12.28,469629,0
+NUS.US,D,20240430,000000,12.03,12.14,11.73,11.76,661394,0
+NUS.US,D,20240501,000000,11.78,12.16,11.77,11.83,520692,0
+NUS.US,D,20240502,000000,12.02,12.32,12,12.15,453395,0
+NUS.US,D,20240503,000000,12.36,12.48,12.08,12.41,444068,0
+NUS.US,D,20240506,000000,12.47,12.64,12.14,12.2,415847,0
+NUS.US,D,20240507,000000,12.28,12.47,12.21,12.25,486447,0
+NUS.US,D,20240508,000000,12.06,12.43,11.98,12.42,757160,0
+NUS.US,D,20240509,000000,12.645,12.81,12.14,12.78,967462,0
+NUS.US,D,20240510,000000,12.75,13.27,12.68,13.22,1335712,0
+NUS.US,D,20240513,000000,13.37,13.81,13.305,13.51,907647,0
+NUS.US,D,20240514,000000,13.81,13.99,13.63,13.89,688868,0
+NUS.US,D,20240515,000000,14,14,13.19,13.59,833993,0
+NUS.US,D,20240516,000000,13.62,13.86,13.53,13.86,581831,0
+NUS.US,D,20240517,000000,13.82,13.82,13.38,13.65,529537,0
+NUS.US,D,20240520,000000,13.65,13.74,13.32,13.48,538249,0
+NUS.US,D,20240521,000000,13.43,13.47,13.17,13.41,489333,0
+NUS.US,D,20240522,000000,13.39,13.8,13.33,13.64,423813,0
+NUS.US,D,20240523,000000,13.58,13.67,13.14,13.24,488524,0
+NUS.US,D,20240524,000000,13.38,13.455,13.09,13.24,639195,0
+NUS.US,D,20240528,000000,13.33,13.53,13.17,13.35,476483,0
+NUS.US,D,20240529,000000,13.2,13.305,12.95,13.04,398314,0
+NUS.US,D,20240530,000000,13.16,13.345,13.12,13.16,378129,0
+NUS.US,D,20240531,000000,13.17,13.55,13.13,13.35,1431667,0
+NUS.US,D,20240603,000000,13.56,13.895,13.435,13.53,736074,0
+NUS.US,D,20240604,000000,13.36,13.64,13.35,13.55,872002,0
+NUS.US,D,20240605,000000,13.54,13.54,13.29,13.47,503011,0
+NUS.US,D,20240606,000000,13.35,13.62,13.26,13.49,322904,0
+NUS.US,D,20240607,000000,13.3,13.62,13.22,13.24,382702,0
+NUS.US,D,20240610,000000,13.13,13.36,12.94,13.25,783828,0
+NUS.US,D,20240611,000000,13.13,13.275,13.03,13.25,554691,0
+NUS.US,D,20240612,000000,13.65,13.7,13.07,13.07,523042,0
+NUS.US,D,20240613,000000,13.09,13.21,12.81,12.94,472470,0
+NUS.US,D,20240614,000000,12.79,12.85,12.35,12.42,488937,0
+NUS.US,D,20240617,000000,12.31,12.52,12.16,12.23,713407,0
+NUS.US,D,20240618,000000,12.12,12.35,11.98,12.05,793306,0
+NUS.US,D,20240620,000000,12,12.245,11.95,12.23,724666,0
+NUS.US,D,20240621,000000,12.29,12.65,12.2,12.44,6219018,0
+NUS.US,D,20240624,000000,12.46,12.57,11.5,11.51,1217129,0
+NUS.US,D,20240625,000000,11.5,11.5,10.7,10.7,1442148,0
+NUS.US,D,20240626,000000,10.63,10.87,10.51,10.65,863952,0
+NUS.US,D,20240627,000000,10.65,10.81,10.51,10.8,864359,0
+NUS.US,D,20240628,000000,10.89,10.89,10.48,10.54,1930309,0
+NUS.US,D,20240701,000000,10.63,10.95,10.31,10.4,721487,0
+NUS.US,D,20240702,000000,10.43,10.71,10.4,10.7,691266,0
+NUS.US,D,20240703,000000,10.75,11.09,10.71,10.97,327933,0
+NUS.US,D,20240705,000000,10.92,11.04,10.82,10.99,925536,0
+NUS.US,D,20240708,000000,11.08,11.29,10.79,10.8,877097,0
+NUS.US,D,20240709,000000,10.73,10.73,9.76,9.77,708616,0
+NUS.US,D,20240710,000000,9.84,10.14,9.785,10.14,600352,0
+NUS.US,D,20240711,000000,10.4,10.72,10.31,10.46,555013,0
+NUS.US,D,20240712,000000,10.6,10.75,10.23,10.4,537742,0
+NUS.US,D,20240715,000000,10.41,10.58,10.16,10.25,569279,0
+NUS.US,D,20240716,000000,10.38,10.73,10.26,10.72,684318,0
+NUS.US,D,20240717,000000,10.64,11.17,10.64,10.95,585528,0
+NUS.US,D,20240718,000000,10.8,11.16,10.65,10.72,494653,0
+NUS.US,D,20240719,000000,10.63,10.63,9.94,10.14,422786,0
+NUS.US,D,20240722,000000,10.17,10.25,9.74,10.14,707483,0
+NUS.US,D,20240723,000000,10.07,10.42,10.04,10.23,607697,0
+NUS.US,D,20240724,000000,10.1,10.44,9.985,10.28,460722,0
+NUS.US,D,20240725,000000,10.39,10.505,10.18,10.39,371305,0
+NUS.US,D,20240726,000000,10.61,10.73,10.33,10.72,404200,0
+NUS.US,D,20240729,000000,10.76,10.82,10.56,10.75,499845,0
+NUS.US,D,20240730,000000,10.61,11.24,10.61,11.18,540518,0
+NUS.US,D,20240731,000000,11.22,11.64,11.06,11.22,554163,0
+NUS.US,D,20240801,000000,11.25,11.41,10.75,10.95,600490,0
+NUS.US,D,20240802,000000,10.5,11.06,10.42,10.86,625775,0
+NUS.US,D,20240805,000000,10.39,10.39,9.97,10.25,942347,0
+NUS.US,D,20240806,000000,10.24,10.51,10.1,10.24,660267,0
+NUS.US,D,20240807,000000,10.33,10.66,10.25,10.49,806469,0
+NUS.US,D,20240808,000000,10.52,10.72,10.22,10.4,699342,0
+NUS.US,D,20240809,000000,10.71,10.88,10.02,10.07,918117,0
+NUS.US,D,20240812,000000,9.78,9.81,9,9.05,1113202,0
+NUS.US,D,20240813,000000,9.16,9.49,8.8,9.45,1211755,0
+NUS.US,D,20240814,000000,9.5,9.66,9.18,9.6,949687,0
+NUS.US,D,20240815,000000,9.86,10.06,9.76,9.87,576411,0
+NUS.US,D,20240816,000000,9.76,9.91,9.6,9.79,487172,0
+NUS.US,D,20240819,000000,9.78,9.92,9.72,9.75,544965,0
+NUS.US,D,20240820,000000,9.76,9.92,9.63,9.68,578708,0
+NUS.US,D,20240821,000000,9.79,9.89,9.71,9.73,472544,0
+NUS.US,D,20240822,000000,9.79,9.87,9.47,9.57,712887,0
+NUS.US,D,20240823,000000,9.68,10.07,9.59,10,737716,0
+NUS.US,D,20240826,000000,10.09,10.16,9.876,10.06,628736,0
+NUS.US,D,20240827,000000,10.05,10.05,9.22,9.25,574739,0
+NUS.US,D,20240828,000000,9.22,9.31,9.02,9.03,439169,0
+NUS.US,D,20240829,000000,9.13,9.51,8.93,9.29,734578,0
+NUS.US,D,20240830,000000,9.39,9.4165,8.87,8.93,768822,0
+NUS.US,D,20240903,000000,8.83,8.91,8.51,8.65,980410,0
+NUS.US,D,20240904,000000,8.64,8.87,8.34,8.35,880685,0
+NUS.US,D,20240905,000000,8.39,8.61,8.305,8.35,586343,0
+NUS.US,D,20240906,000000,8.36,8.445,8,8,699869,0
+NUS.US,D,20240909,000000,7.8,7.84,7.26,7.3,2113553,0
+NUS.US,D,20240910,000000,7.26,7.36,6.72,7.06,1526468,0
+NUS.US,D,20240911,000000,7.07,7.66,7,7.62,1150718,0
+NUS.US,D,20240912,000000,7.65,7.728,7.39,7.57,1006060,0
+NUS.US,D,20240913,000000,7.65,7.84,7.47,7.65,899937,0
+NUS.US,D,20240916,000000,7.65,7.7,6.96,7.3,1427559,0
+NUS.US,D,20240917,000000,7.36,7.48,7.18,7.21,1012278,0
+NUS.US,D,20240918,000000,7.19,7.62,7.04,7.32,1304384,0
+NUS.US,D,20240919,000000,7.53,7.58,7.1,7.16,1418044,0
+NUS.US,D,20240920,000000,7.09,7.35,6.98,7.06,13920498,0
+NUS.US,D,20240923,000000,7.22,7.73,7.2,7.22,2224460,0
+NUS.US,D,20240924,000000,7.31,7.5,6.915,6.93,1282751,0
+NUS.US,D,20240925,000000,6.94,6.99,6.74,6.85,952467,0
+NUS.US,D,20240926,000000,6.94,7.29,6.88,7.07,989734,0
+NUS.US,D,20240927,000000,7.18,7.57,7.18,7.36,899858,0
+NUS.US,D,20240930,000000,7.39,7.5,7.22,7.37,747652,0
+NUS.US,D,20241001,000000,7.39,7.41,7.05,7.11,601708,0
+NUS.US,D,20241002,000000,7.12,7.16,6.84,6.87,622636,0
+NUS.US,D,20241003,000000,6.8,6.81,6.28,6.33,801537,0
+NUS.US,D,20241004,000000,6.43,6.5365,6.2412,6.35,785355,0
+NUS.US,D,20241007,000000,6.29,6.49,6.22,6.4,775611,0
+NUS.US,D,20241008,000000,6.28,6.515,6.15,6.45,702754,0
+NUS.US,D,20241009,000000,6.44,6.44,6,6.07,922343,0
+NUS.US,D,20241010,000000,6.02,6.26,5.99,6.26,1158947,0
+NUS.US,D,20241011,000000,6.25,6.4252,6.18,6.27,966721,0
+NUS.US,D,20241014,000000,6.24,6.245,6.06,6.13,563700,0
+NUS.US,D,20241015,000000,6.09,6.295,6.02,6.28,756457,0
+NUS.US,D,20241016,000000,6.25,6.44,6.22,6.4,728091,0
+NUS.US,D,20241017,000000,6.35,6.35,6.15,6.33,692976,0
+NUS.US,D,20241018,000000,6.32,6.49,6.25,6.33,698825,0
+NUS.US,D,20241021,000000,6.31,6.325,6.115,6.16,958873,0
+NUS.US,D,20241022,000000,6.1,6.175,6.01,6.09,810004,0
+NUS.US,D,20241023,000000,6.01,6.33,5.95,6.32,749297,0
+NUS.US,D,20241024,000000,6.35,6.36,6.205,6.28,592576,0
+NUS.US,D,20241025,000000,6.41,6.44,6.11,6.16,586355,0
+NUS.US,D,20241028,000000,6.15,6.34,6.15,6.18,698366,0
+NUS.US,D,20241029,000000,6.1,6.415,6.1,6.35,621890,0
+NUS.US,D,20241030,000000,6.35,6.43,6.21,6.25,538791,0
+NUS.US,D,20241031,000000,6.25,6.33,6.11,6.19,895936,0
+NUS.US,D,20241101,000000,6.3,6.49,6.24,6.34,821618,0
+NUS.US,D,20241104,000000,6.4,6.606931,6.33,6.34,652579,0
+NUS.US,D,20241105,000000,6.3,6.445,6.2,6.43,676192,0
+NUS.US,D,20241106,000000,6.66,6.75,6.31,6.48,869491,0
+NUS.US,D,20241107,000000,6.44,6.6699,6.365,6.45,1137930,0
+NUS.US,D,20241108,000000,6.4,6.55,6.04,6.55,991684,0
+NUS.US,D,20241111,000000,6.525,7.255,6.5,7.22,1158524,0
+NUS.US,D,20241112,000000,7.16,7.33,6.81,7.23,947245,0
+NUS.US,D,20241113,000000,7.245,7.55,7.148,7.48,888704,0
+NUS.US,D,20241114,000000,7.49,7.6,7,7.19,1341117,0
+NUS.US,D,20241115,000000,7.3,7.615,7.22,7.58,628951,0
+NUS.US,D,20241118,000000,7.53,7.85,7.46,7.81,742442,0
+NUS.US,D,20241119,000000,7.65,7.825,7.46,7.59,1101840,0
+NUS.US,D,20241120,000000,7.555,7.71,7.34,7.49,818400,0
+NUS.US,D,20241121,000000,7.485,7.5199,6.88,7.3,723231,0
+NUS.US,D,20241122,000000,7.28,7.47,7.15,7.22,854929,0
+NUS.US,D,20241125,000000,7.35,7.91,7.29,7.55,2081591,0
+NUS.US,D,20241126,000000,7.52,7.73,7.365,7.44,708858,0
+NUS.US,D,20241127,000000,7.51,7.83,7.51,7.69,592035,0
+NUS.US,D,20241129,000000,7.645,7.69,7.17,7.3,406070,0
+NUS.US,D,20241202,000000,7.16,7.63,7.03,7.63,740338,0
+NUS.US,D,20241203,000000,7.6,7.635,7.41,7.5,593053,0
+NUS.US,D,20241204,000000,7.585,7.82,7.53,7.79,571194,0
+NUS.US,D,20241205,000000,7.725,7.87,7.6,7.69,494316,0
+NUS.US,D,20241206,000000,7.75,7.87,7.5,7.5,542748,0
+NUS.US,D,20241209,000000,7.59,8.085,7.58,7.79,596496,0
+NUS.US,D,20241210,000000,7.85,7.85,7.48,7.83,420858,0
+NUS.US,D,20241211,000000,7.83,7.83,7.36,7.46,687738,0
+NUS.US,D,20241212,000000,7.395,7.53,7.26,7.52,407628,0
+NUS.US,D,20241213,000000,7.51,7.56,7.28,7.49,452187,0
+NUS.US,D,20241216,000000,7.48,7.53,7.28,7.37,680576,0
+NUS.US,D,20241217,000000,7.365,7.49,7.2,7.32,757493,0
+NUS.US,D,20241218,000000,7.375,7.51,7.01,7.04,679148,0
+NUS.US,D,20241219,000000,7.13,7.15,6.86,6.87,884663,0
+NUS.US,D,20241220,000000,6.65,6.76,6.57,6.6,2838433,0
+NUS.US,D,20241223,000000,6.6,6.8132,6.54,6.73,799668,0
+NUS.US,D,20241224,000000,6.73,6.83,6.55,6.66,266339,0
+NUS.US,D,20241226,000000,6.65,6.9,6.58,6.8,396239,0
+NUS.US,D,20241227,000000,6.79,6.95,6.66,6.76,666528,0
+NUS.US,D,20241230,000000,6.67,6.73,6.46,6.68,675804,0
+NUS.US,D,20241231,000000,6.73,6.89,6.71,6.89,506201,0
+NUS.US,D,20250102,000000,6.93,6.985,6.522,6.56,486333,0
+NUS.US,D,20250103,000000,7.67,8.215,7.41,7.53,3450063,0
+NUS.US,D,20250106,000000,7.55,7.69,6.94,6.96,1338508,0
+NUS.US,D,20250107,000000,7.01,7.38,6.77,6.86,644208,0
+NUS.US,D,20250108,000000,6.78,6.8,6.49,6.65,934691,0
+NUS.US,D,20250110,000000,6.55,6.615,6.2,6.22,803206,0
+NUS.US,D,20250113,000000,6.62,7.06,6.37,6.83,1081174,0
+NUS.US,D,20250114,000000,6.87,6.92,6.535,6.87,602271,0
+NUS.US,D,20250115,000000,7.0784,7.15,6.85,6.88,557435,0
+NUS.US,D,20250116,000000,6.95,7.01,6.77,6.93,439172,0
+NUS.US,D,20250117,000000,7.01,7.05,6.795,7.01,405304,0
+NUS.US,D,20250121,000000,7.01,7.38,6.94,7.32,636990,0
+NUS.US,D,20250122,000000,7.1903,7.385,7.01,7.03,596614,0
+NUS.US,D,20250123,000000,7,7.27,6.88,7.14,588492,0
+NUS.US,D,20250124,000000,7.15,7.17,6.88,6.89,363881,0
+NUS.US,D,20250127,000000,6.88,7.21,6.88,6.99,502362,0
+NUS.US,D,20250128,000000,6.94,7.005,6.77,6.92,468256,0
+NUS.US,D,20250129,000000,6.91,6.92,6.71,6.9,410764,0
+NUS.US,D,20250130,000000,6.935,7.07,6.81,6.93,335114,0
+NUS.US,D,20250131,000000,6.9,6.91,6.5,6.55,540890,0
+NUS.US,D,20250203,000000,6.4,6.56,6.26,6.42,405274,0
+NUS.US,D,20250204,000000,6.41,6.51,6.28,6.51,397814,0
+NUS.US,D,20250205,000000,6.53,6.55,6.33,6.44,376541,0
+NUS.US,D,20250206,000000,6.49,6.65,6.46,6.5,371356,0
+NUS.US,D,20250207,000000,6.41,6.47,6.24,6.3,594737,0
+NUS.US,D,20250210,000000,6.37,6.548,6.3,6.47,510966,0
+NUS.US,D,20250211,000000,6.42,6.61,6.4,6.47,448431,0
+NUS.US,D,20250212,000000,6.4,6.4,6.28,6.32,441059,0
+NUS.US,D,20250213,000000,6.38,6.47,6.23,6.42,1373384,0
+NUS.US,D,20250214,000000,8.875,10.04,7.44,7.56,3586154,0
+NUS.US,D,20250218,000000,7.595,7.88,7.2,7.27,1273217,0
+NUS.US,D,20250219,000000,7.31,7.95,7.28,7.83,1318430,0
+NUS.US,D,20250220,000000,7.72,8.0504,7.53,7.73,938051,0
+NUS.US,D,20250221,000000,7.86,7.96,7.56,7.6,716020,0
+NUS.US,D,20250224,000000,7.58,7.8,7.54,7.65,1216715,0
+NUS.US,D,20250225,000000,7.73,8.18,7.62,8.08,745337,0
+NUS.US,D,20250226,000000,8.08,8.12,7.8,7.89,729342,0
+NUS.US,D,20250227,000000,7.89,8.12,7.72,7.96,714803,0
+NUS.US,D,20250228,000000,7.87,8,7.79,7.92,522871,0
+NUS.US,D,20250303,000000,7.93,8.0138,7.57,7.66,602030,0
+NUS.US,D,20250304,000000,7.55,7.69,7.37,7.66,483106,0
+NUS.US,D,20250305,000000,7.675,8.195,7.66,8.16,784115,0
+NUS.US,D,20250306,000000,8.085,8.21,7.84,8.04,659439,0
+NUS.US,D,20250307,000000,8.04,8.25,7.925,7.95,547281,0
+NUS.US,D,20250310,000000,7.9,8.1555,7.9,8.03,574077,0
+NUS.US,D,20250311,000000,8.025,8.33,7.98,8.23,654723,0
+NUS.US,D,20250312,000000,8.19,8.38,7.81,7.82,799517,0
+NUS.US,D,20250313,000000,7.815,8.03,7.815,7.86,641560,0
+NUS.US,D,20250314,000000,7.91,8.16,7.81,8.12,533935,0
+NUS.US,D,20250317,000000,8.125,8.29,8.08,8.25,720823,0
+NUS.US,D,20250318,000000,8.25,8.35,8.01,8.02,567920,0
+NUS.US,D,20250319,000000,8.08,8.215,7.98,8.16,480790,0
+NUS.US,D,20250320,000000,8.1,8.2,8.06,8.12,455708,0
+NUS.US,D,20250321,000000,8.07,8.07,7.68,7.71,2276072,0
+NUS.US,D,20250324,000000,7.67,7.7715,7.34,7.34,757823,0
+NUS.US,D,20250325,000000,7.33,7.34,6.785,6.85,677718,0
+NUS.US,D,20250326,000000,6.85,7.005,6.82,6.93,491788,0
+NUS.US,D,20250327,000000,6.985,7.57,6.94,7.51,551293,0
+NUS.US,D,20250328,000000,7.51,7.5652,7.16,7.22,313950,0
+NUS.US,D,20250331,000000,7.2,7.41,7.09,7.26,397311,0
+NUS.US,D,20250401,000000,7.26,7.38,7.1,7.22,366803,0
+NUS.US,D,20250402,000000,7.1605,7.29,7.05,7.13,372728,0
+NUS.US,D,20250403,000000,7.05,7.05,6.73,6.83,444190,0
+NUS.US,D,20250404,000000,6.655,6.69,6.3904,6.44,527574,0
+NUS.US,D,20250407,000000,6.25,6.54,6.01,6.22,694495,0
+NUS.US,D,20250408,000000,6.25,6.31,5.945,6.02,1218742,0
+NUS.US,D,20250409,000000,6.02,6.65,5.91,6.36,784595,0
+NUS.US,D,20250410,000000,6.35,6.35,5.9015,6.07,704460,0
+NUS.US,D,20250411,000000,6.055,6.3199,5.745,6.23,1151522,0
+NUS.US,D,20250414,000000,6.242,6.305,5.96,6.09,975415,0
+NUS.US,D,20250415,000000,6.02,6.09,5.9,5.94,498593,0
+NUS.US,D,20250416,000000,5.85,5.92,5.6,5.61,875251,0
+NUS.US,D,20250417,000000,5.57,5.7345,5.35,5.48,746709,0
+NUS.US,D,20250421,000000,5.48,5.585,5.32,5.57,702091,0
+NUS.US,D,20250422,000000,5.63,5.6796,5.4,5.54,554453,0
+NUS.US,D,20250423,000000,5.735,5.96,5.495,5.52,546906,0
+NUS.US,D,20250424,000000,5.52,5.725,5.43,5.72,520278,0
+NUS.US,D,20250425,000000,5.6909,5.77,5.6,5.77,440476,0
+NUS.US,D,20250428,000000,5.78,5.89,5.74,5.84,553485,0
+NUS.US,D,20250429,000000,5.84,6.0965,5.77,6.06,542618,0
+NUS.US,D,20250430,000000,6.115,6.34,5.945,6.33,652853,0
+NUS.US,D,20250501,000000,6.3,6.355,6.11,6.16,521184,0
+NUS.US,D,20250502,000000,6.265,6.28,6.125,6.19,488231,0
+NUS.US,D,20250505,000000,6.06,6.16,5.91,5.92,470001,0
+NUS.US,D,20250506,000000,5.85,5.86,5.63,5.78,598168,0
+NUS.US,D,20250507,000000,5.81,5.86,5.65,5.75,684155,0
+NUS.US,D,20250508,000000,5.815,6.16,5.775,6.16,864057,0
+NUS.US,D,20250509,000000,6.595,7.35,6.59,6.84,1169044,0
+NUS.US,D,20250512,000000,7.19,7.53,7.1,7.44,1319290,0
+NUS.US,D,20250513,000000,7.43,7.5036,7.27,7.43,646333,0
+NUS.US,D,20250514,000000,7.38,7.4,7.19,7.32,522909,0
+NUS.US,D,20250515,000000,7.26,7.49,7.21,7.47,326417,0
+NUS.US,D,20250516,000000,7.46,7.67,7.46,7.58,379077,0
+NUS.US,D,20250519,000000,7.425,7.56,7.4,7.45,750352,0
+NUS.US,D,20250520,000000,7.44,7.68,7.42,7.59,340452,0
+NUS.US,D,20250521,000000,7.5,7.5,7.28,7.28,303101,0
+NUS.US,D,20250522,000000,7.2498,7.41,7.2,7.32,217151,0
+NUS.US,D,20250523,000000,7.23,7.29,7.13,7.26,592344,0
+NUS.US,D,20250527,000000,7.315,7.62,7.31,7.57,568859,0
+NUS.US,D,20250528,000000,7.62,7.63,7.37,7.41,547081,0
+NUS.US,D,20250529,000000,7.62,8.465,7.55,8.4,1139212,0
+NUS.US,D,20250530,000000,8.26,8.95,8.155,8.63,1174942,0
+NUS.US,D,20250602,000000,8.4218,8.6,8.29,8.33,870087,0
+NUS.US,D,20250603,000000,8.3,8.3,7.93,8.01,517263,0
+NUS.US,D,20250604,000000,8.035,8.14,7.84,7.88,551344,0
+NUS.US,D,20250605,000000,7.94,7.96,7.745,7.78,357840,0
+NUS.US,D,20250606,000000,7.88,7.94,7.78,7.93,309486,0
+NUS.US,D,20250609,000000,7.98,8.09,7.895,8.04,530993,0
+NUS.US,D,20250610,000000,8.095,8.505,8.01,8.37,477313,0
+NUS.US,D,20250611,000000,8.39,8.43,8.07,8.09,466317,0
+NUS.US,D,20250612,000000,7.99,8.19,7.97,7.99,305099,0
+NUS.US,D,20250613,000000,7.85,8,7.54,7.56,362912,0
+NUS.US,D,20250616,000000,7.712,7.98,7.67,7.95,453506,0
+NUS.US,D,20250617,000000,7.9,7.93,7.7,7.77,459713,0
+NUS.US,D,20250618,000000,7.785,7.855,7.67,7.68,355505,0
+NUS.US,D,20250620,000000,7.71,7.79,7.49,7.72,1223132,0
+NUS.US,D,20250623,000000,7.52,7.785,7.3,7.66,517750,0
+NUS.US,D,20250624,000000,7.715,7.81,7.6,7.76,491306,0
+NUS.US,D,20250625,000000,7.69,7.76,7.58,7.73,356889,0
+NUS.US,D,20250626,000000,7.71,7.99,7.66,7.97,521448,0
+NUS.US,D,20250627,000000,8.02,8.16,7.93,8.09,863145,0
+NUS.US,D,20250630,000000,8.09,8.1191,7.86,7.99,444037,0
+NUS.US,D,20250701,000000,7.97,8.98,7.97,8.86,766530,0
+NUS.US,D,20250702,000000,8.75,8.98,8.6,8.82,623902,0
+NUS.US,D,20250703,000000,8.88,9.06,8.83,8.92,348531,0
+NUS.US,D,20250707,000000,8.85,9.16,8.85,8.92,571022,0
+NUS.US,D,20250708,000000,8.985,9.29,8.89,9.26,462360,0
+NUS.US,D,20250709,000000,9.25,9.37,9.13,9.35,443877,0
+NUS.US,D,20250710,000000,9.33,9.5,9.25,9.33,395340,0
+NUS.US,D,20250711,000000,9.3048,9.36,9.12,9.25,494320,0
+NUS.US,D,20250714,000000,9.19,9.2,8.43,8.65,446979,0
+NUS.US,D,20250715,000000,8.645,8.75,8.405,8.43,375457,0
+NUS.US,D,20250716,000000,8.43,8.475,8.1,8.28,723234,0
+NUS.US,D,20250717,000000,8.4178,8.4178,8.245,8.27,385931,0
+NUS.US,D,20250718,000000,8.27,8.35,8.1638,8.34,316404,0
+NUS.US,D,20250721,000000,8.37,8.64,8.2801,8.56,352305,0
+NUS.US,D,20250722,000000,8.6,9.05,8.555,9.03,510136,0
+NUS.US,D,20250723,000000,9.25,9.82,9.24,9.81,693387,0
+NUS.US,D,20250724,000000,9.67,9.7,8.96,8.96,391978,0
+NUS.US,D,20250725,000000,8.99,8.99,8.625,8.75,331372,0
+NUS.US,D,20250728,000000,8.75,8.95,8.68,8.89,259678,0
+NUS.US,D,20250729,000000,8.945,8.9739,8.6,8.65,439812,0
+NUS.US,D,20250730,000000,8.65,8.87,8.55,8.62,333361,0
+NUS.US,D,20250731,000000,8.625,8.625,8.35,8.38,457390,0
+NUS.US,D,20250801,000000,8.345,8.435,8,8.2,559084,0
+NUS.US,D,20250804,000000,8.28,8.4346,8.26,8.33,343866,0
+NUS.US,D,20250805,000000,8.43,8.74,8.29,8.34,501181,0
+NUS.US,D,20250806,000000,8.28,8.66,8.23,8.58,623887,0
+NUS.US,D,20250807,000000,8.69,8.76,8.15,8.2,757214,0
+NUS.US,D,20250808,000000,8.52,9.19,8.26,8.93,1141599,0
+NUS.US,D,20250811,000000,9.01,10.6362,8.84,10.58,1293588,0
+NUS.US,D,20250812,000000,10.7,11.15,10.69,11.15,996113,0
+NUS.US,D,20250813,000000,11.34,11.96,11.13,11.54,940356,0
+NUS.US,D,20250814,000000,11.36,11.555,11.17,11.44,614546,0
+NUS.US,D,20250815,000000,11.5,11.74,11.155,11.56,557818,0
+NUS.US,D,20250818,000000,11.615,11.95,11.51,11.67,703047,0
+NUS.US,D,20250819,000000,11.73,12.2256,11.7,11.86,719130,0
+NUS.US,D,20250820,000000,11.775,11.91,11.56,11.76,702908,0
+NUS.US,D,20250821,000000,11.6,11.61,11.34,11.38,530445,0
+NUS.US,D,20250822,000000,11.555,12.155,11.52,12.13,631014,0
+NUS.US,D,20250825,000000,12.045,12.16,11.92,12.02,338929,0
+NUS.US,D,20250826,000000,12.01,12.405,11.88,12.21,779705,0
+NUS.US,D,20250827,000000,12.06,12.259,11.91,12.19,411410,0
+NUS.US,D,20250828,000000,12.22,12.22,11.83,11.94,460782,0
+NUS.US,D,20250829,000000,11.945,12.19,11.87,12.17,485119,0
+NUS.US,D,20250902,000000,11.82,12.27,11.7,12.12,638480,0
+NUS.US,D,20250903,000000,12.17,12.2331,11.93,12.04,472215,0
+NUS.US,D,20250904,000000,12.15,12.366,12.02,12.3,508339,0
+NUS.US,D,20250905,000000,12.3,12.3,11.32,11.49,531067,0
+NUS.US,D,20250908,000000,11.54,11.67,11.37,11.51,437503,0
+NUS.US,D,20250909,000000,11.49,11.77,11.31,11.6,401906,0
+NUS.US,D,20250910,000000,11.41,11.6,11.345,11.52,404688,0
+NUS.US,D,20250911,000000,11.5,11.96,11.5,11.7,616161,0
+NUS.US,D,20250912,000000,11.67,12.1,11.5,12.04,433953,0
+NUS.US,D,20250915,000000,12.08,12.08,11.72,11.83,351786,0
+NUS.US,D,20250916,000000,11.8358,11.87,11.6,11.72,341120,0
+NUS.US,D,20250917,000000,11.7342,12.17,11.71,11.86,382794,0
+NUS.US,D,20250918,000000,11.91,12.365,11.855,12.32,549070,0
+NUS.US,D,20250919,000000,12.35,12.37,12.01,12.09,1250524,0
+NUS.US,D,20250922,000000,12.35,13.17,12.233,12.84,1400850,0
+NUS.US,D,20250923,000000,14,14.62,12.1144,12.34,1673874,0
+NUS.US,D,20250924,000000,12.41,12.41,11.5,11.87,868798,0
+NUS.US,D,20250925,000000,11.81,12.01,11.58,12,540902,0
+NUS.US,D,20250926,000000,12.01,12.593,11.89,12.24,727594,0
+NUS.US,D,20250929,000000,12.5,12.5,11.965,12.08,429775,0
+NUS.US,D,20250930,000000,12.04,12.26,12.0105,12.19,504393,0
+NUS.US,D,20251001,000000,12.05,12.1691,11.6789,12.01,494187,0
+NUS.US,D,20251002,000000,11.95,12.04,11.57,11.72,399394,0
+NUS.US,D,20251003,000000,11.8995,12.03,11.2964,11.37,726407,0
+NUS.US,D,20251006,000000,11.36,11.63,11.31,11.45,431432,0
+NUS.US,D,20251007,000000,11.52,11.5938,10.93,11.11,594623,0
+NUS.US,D,20251008,000000,11.18,11.3125,11.08,11.26,342496,0
+NUS.US,D,20251009,000000,11.31,11.31,10.7801,11.04,445270,0
+NUS.US,D,20251010,000000,11.005,11.04,10.28,10.29,613347,0
+NUS.US,D,20251013,000000,10.48,10.705,10.36,10.46,444543,0
+NUS.US,D,20251014,000000,10.31,10.695,10.31,10.63,421123,0
+NUS.US,D,20251015,000000,10.7,10.8099,10.52,10.62,393143,0
+NUS.US,D,20251016,000000,10.62,10.83,10.55,10.66,352565,0
+NUS.US,D,20251017,000000,10.58,10.8,10.58,10.69,317606,0
+NUS.US,D,20251020,000000,10.8,11,10.7,10.8,338478,0
+NUS.US,D,20251021,000000,10.92,11.03,10.81,10.85,261045,0
+NUS.US,D,20251022,000000,10.85,10.96,10.73,10.86,330278,0
+NUS.US,D,20251023,000000,10.78,11.04,10.74,10.93,263578,0
+NUS.US,D,20251024,000000,11.05,11.15,11,11.02,264733,0
+NUS.US,D,20251027,000000,11.18,11.275,10.93,10.94,437612,0
+NUS.US,D,20251028,000000,10.94,10.945,10.67,10.74,352353,0
+NUS.US,D,20251029,000000,10.735,10.86,10.49,10.65,435286,0
+NUS.US,D,20251030,000000,10.68,10.7,10.4501,10.62,335331,0
+NUS.US,D,20251031,000000,10.58,10.9569,10.5,10.72,401006,0
+NUS.US,D,20251103,000000,10.76,10.76,10.5088,10.7,519342,0
+NUS.US,D,20251104,000000,10.6,10.78,10.5,10.58,396149,0
+NUS.US,D,20251105,000000,10.7,11.14,10.58,11.09,397109,0
+NUS.US,D,20251106,000000,11.14,11.15,10.8,10.83,524093,0
+NUS.US,D,20251107,000000,10.4,10.745,8.895,9.12,1264946,0
+NUS.US,D,20251110,000000,9.2,10.02,9.14,9.87,661652,0
+NUS.US,D,20251111,000000,9.83,9.88,9.27,9.57,642470,0
+NUS.US,D,20251112,000000,9.57,9.7613,9.36,9.6,418908,0
+NUS.US,D,20251113,000000,9.67,9.99,9.63,9.78,550076,0
+NUS.US,D,20251114,000000,9.65,9.7,9.445,9.62,477007,0
+NUS.US,D,20251117,000000,9.462,9.905,9.462,9.51,502746,0
+NUS.US,D,20251118,000000,9.35,9.6257,9.25,9.53,461650,0
+NUS.US,D,20251119,000000,9.575,9.69,9.4,9.52,423079,0
+NUS.US,D,20251120,000000,9.68,9.75,9.32,9.48,567420,0
+NUS.US,D,20251121,000000,9.59,10.0886,9.5,10.02,428685,0
+NUS.US,D,20251124,000000,9.945,10.1,9.76,10,496699,0
+NUS.US,D,20251125,000000,10.02,10.175,10.01,10.12,338372,0
+NUS.US,D,20251126,000000,10.14,10.46,10.06,10.41,483981,0
+NUS.US,D,20251128,000000,10.296,10.31,9.87,9.89,295141,0
+NUS.US,D,20251201,000000,9.87,9.99,9.695,9.72,470927,0
+NUS.US,D,20251202,000000,9.725,9.96,9.66,9.84,426970,0
+NUS.US,D,20251203,000000,9.875,10.18,9.85,9.98,470476,0
+NUS.US,D,20251204,000000,9.99,10.095,9.79,9.81,369983,0
+NUS.US,D,20251205,000000,9.78,9.98,9.7,9.98,385546,0
+NUS.US,D,20251208,000000,9.9,9.9,9.6299,9.7,330734,0
+NUS.US,D,20251209,000000,9.68,9.985,9.68,9.97,337472,0
+NUS.US,D,20251210,000000,10.01,10.47,10,10.35,445548,0
+NUS.US,D,20251211,000000,10.33,10.54,10.33,10.48,436095,0
+NUS.US,D,20251212,000000,10.48,10.72,10.445,10.61,608068,0
+NUS.US,D,20251215,000000,10.705,10.885,10.48,10.5,536595,0
+NUS.US,D,20251216,000000,10.48,10.66,10.41,10.51,297494,0
+NUS.US,D,20251217,000000,10.51,10.68,10.43,10.46,475738,0
+NUS.US,D,20251218,000000,10.5367,10.609,10.21,10.25,619728,0
+NUS.US,D,20251219,000000,10.21,10.3,10.06,10.27,1167499,0
+NUS.US,D,20251222,000000,10.3469,10.3469,9.94,10.1,453721,0
+NUS.US,D,20251223,000000,10.09,10.23,9.985,10.03,366067,0
+NUS.US,D,20251224,000000,9.965,10.16,9.96,10.05,193507,0
+NUS.US,D,20251226,000000,10.055,10.06,9.82,9.84,244377,0
+NUS.US,D,20251229,000000,9.74,9.84,9.55,9.73,371604,0
+NUS.US,D,20251230,000000,9.71,9.82,9.64,9.71,357797,0
+NUS.US,D,20251231,000000,9.69,9.76,9.585,9.62,370742,0
+NUS.US,D,20260102,000000,9.66,9.7685,9.49,9.69,497923,0
+NUS.US,D,20260105,000000,9.69,9.84,9.63,9.69,620158,0
+NUS.US,D,20260106,000000,9.6007,10.3,9.59,10.26,444424,0
+NUS.US,D,20260107,000000,10.24,10.34,9.82,10.08,310567,0
+NUS.US,D,20260108,000000,10.03,10.34,9.95,10.32,248133,0
+NUS.US,D,20260109,000000,10.37,10.46,10.1,10.33,226369,0
+NUS.US,D,20260112,000000,10.26,10.5577,10.19,10.45,265861,0
+NUS.US,D,20260113,000000,10.44,10.82,10.44,10.63,405500,0
+NUS.US,D,20260114,000000,10.645,11.04,10.63,11.02,299321,0
+NUS.US,D,20260115,000000,11.02,11.43,10.875,11.34,428941,0
+NUS.US,D,20260116,000000,11.32,11.67,11.25,11.54,510427,0
+NUS.US,D,20260120,000000,11.31,11.45,10.84,11.06,455276,0
+NUS.US,D,20260121,000000,11.125,11.26,10.92,11.1,494934,0
+NUS.US,D,20260122,000000,11.1,11.26,10.87,11.03,543483,0
+NUS.US,D,20260123,000000,11.01,11.39,10.96,11.06,740020,0
+NUS.US,D,20260126,000000,11.04,11.19,10.98,11.01,705365,0
+NUS.US,D,20260127,000000,10.9,10.965,10.54,10.7,576954,0
+NUS.US,D,20260128,000000,10.71,10.745,10,10.1,637774,0
+NUS.US,D,20260129,000000,10.18,10.64,10.15,10.64,730001,0
+NUS.US,D,20260130,000000,10.545,10.68,10.38,10.61,435481,0
+NUS.US,D,20260202,000000,10.58,10.65,10.45,10.53,278893,0
+NUS.US,D,20260203,000000,10.46,10.8,10.14,10.32,441626,0
+NUS.US,D,20260204,000000,10.4,10.585,10.35,10.37,381846,0
+NUS.US,D,20260205,000000,10.34,10.5,10.24,10.47,548704,0
+NUS.US,D,20260206,000000,10.5,10.92,10.46,10.81,525372,0
+NUS.US,D,20260209,000000,10.66,10.71,9.86,9.9,411569,0
+NUS.US,D,20260210,000000,9.96,10.25,9.9001,9.96,521570,0
+NUS.US,D,20260211,000000,10,10.3,9.8701,10.17,353603,0
+NUS.US,D,20260212,000000,10.18,10.35,10.02,10.21,500618,0
+NUS.US,D,20260213,000000,8.67,8.8799,8.2001,8.36,1768327,0
+NUS.US,D,20260217,000000,8.31,8.69,8.31,8.61,947737,0
+NUS.US,D,20260218,000000,8.58,8.58,8.33,8.5,661353,0
diff --git a/daily/us/nyse stocks/2/nvbu.us.txt b/daily/us/nyse stocks/2/nvbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..862dde5bc53388d888e75679f3b1e86b9fbd213c
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvbu.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVBU.US,D,20241104,000000,25.0567,25.17,25,25.0452,155252,0
+NVBU.US,D,20241105,000000,25.1176,25.28,25.1176,25.28,24406,0
+NVBU.US,D,20241106,000000,25.7,25.8,25.68,25.79,19834,0
+NVBU.US,D,20241107,000000,25.9,25.9625,25.895,25.9203,32923,0
+NVBU.US,D,20241108,000000,25.99,26.065,25.965,26.0302,190920,0
+NVBU.US,D,20241111,000000,26.04,26.04,25.99,26.0202,2020,0
+NVBU.US,D,20241112,000000,26.03,26.0985,25.9172,25.98,34948,0
+NVBU.US,D,20241113,000000,25.99,26.0744,25.965,25.9857,10361,0
+NVBU.US,D,20241114,000000,25.99,26.03,25.8702,25.8702,5028,0
+NVBU.US,D,20241115,000000,25.7,25.7,25.5818,25.63,13805,0
+NVBU.US,D,20241118,000000,25.645,25.72,25.645,25.7,13375,0
+NVBU.US,D,20241119,000000,25.61,25.75,25.5643,25.75,3595,0
+NVBU.US,D,20241120,000000,25.62,25.76,25.605,25.76,14127,0
+NVBU.US,D,20241121,000000,25.7315,25.9,25.71,25.8548,12527,0
+NVBU.US,D,20241122,000000,25.93,25.95,25.8398,25.919,16025,0
+NVBU.US,D,20241125,000000,25.995,26.09,25.95,26.02,4770,0
+NVBU.US,D,20241126,000000,26.05,26.108,26.0156,26.06,13846,0
+NVBU.US,D,20241127,000000,26.0617,26.0617,26.0049,26.0049,642,0
+NVBU.US,D,20241129,000000,26.12,26.16,26.12,26.1489,644,0
+NVBU.US,D,20241202,000000,26.1301,26.22,26.1301,26.1841,8894,0
+NVBU.US,D,20241203,000000,26.1702,26.23,26.16,26.1977,4159,0
+NVBU.US,D,20241204,000000,26.31,26.3251,26.24,26.3251,4743,0
+NVBU.US,D,20241205,000000,26.36,26.37,26.26,26.33,5295,0
+NVBU.US,D,20241206,000000,26.37,26.38,26.28,26.3656,2674,0
+NVBU.US,D,20241209,000000,26.22,26.27,26.2055,26.2055,3555,0
+NVBU.US,D,20241212,000000,26.2799,26.2799,26.2086,26.2086,6792,0
+NVBU.US,D,20241216,000000,26.35,26.36,26.3006,26.3006,3608,0
+NVBU.US,D,20241217,000000,26.24,26.24,26.2027,26.2343,966,0
+NVBU.US,D,20241218,000000,26.3112,26.32,25.65,25.6778,6228,0
+NVBU.US,D,20241219,000000,25.7112,25.8,25.6,25.6125,5167,0
+NVBU.US,D,20241220,000000,25.92,25.92,25.782,25.782,995,0
+NVBU.US,D,20241223,000000,25.799,25.9302,25.79,25.9302,2278,0
+NVBU.US,D,20241226,000000,26.16,26.16,26.11,26.11,1144,0
+NVBU.US,D,20241227,000000,25.8,25.868,25.8,25.868,184,0
+NVBU.US,D,20241230,000000,25.64,25.71,25.5635,25.6936,12980,0
+NVBU.US,D,20241231,000000,25.625,25.625,25.558,25.558,10749,0
+NVBU.US,D,20250103,000000,25.77,25.82,25.7593,25.7593,2180,0
+NVBU.US,D,20250106,000000,26.04,26.04,25.8651,25.8651,1157,0
+NVBU.US,D,20250107,000000,25.919,25.919,25.645,25.655,864,0
+NVBU.US,D,20250108,000000,25.5501,25.6769,25.5501,25.6769,180,0
+NVBU.US,D,20250110,000000,25.46,25.47,25.3888,25.3888,1053,0
+NVBU.US,D,20250114,000000,25.37,25.4443,25.37,25.4443,168,0
+NVBU.US,D,20250116,000000,25.82,25.82,25.7793,25.7793,797,0
+NVBU.US,D,20250117,000000,26.02,26.03,25.9745,25.9745,1171,0
+NVBU.US,D,20250121,000000,26.06,26.1353,26.04,26.1353,850,0
+NVBU.US,D,20250122,000000,26.34,26.34,26.279,26.279,185,0
+NVBU.US,D,20250123,000000,26.2557,26.3617,26.2557,26.3617,6032,0
+NVBU.US,D,20250124,000000,26.42,26.59,26.3221,26.3221,100394,0
+NVBU.US,D,20250127,000000,25.95,26.007,25.95,26.007,789,0
+NVBU.US,D,20250128,000000,26,26.25,26,26.213,1907,0
+NVBU.US,D,20250129,000000,26.1694,26.18,26.055,26.1175,2408,0
+NVBU.US,D,20250130,000000,26.1,26.31,26.07,26.18,101585,0
+NVBU.US,D,20250131,000000,26.354,26.38,26.06,26.1164,54643,0
+NVBU.US,D,20250203,000000,25.92,26.0127,25.9,25.9752,5474,0
+NVBU.US,D,20250204,000000,26.1324,26.1324,26.06,26.0974,1714,0
+NVBU.US,D,20250205,000000,26.08,26.14,26.08,26.14,1949,0
+NVBU.US,D,20250207,000000,26.1,26.1,26.02,26.07,5058,0
+NVBU.US,D,20250210,000000,26.14,26.21,26.14,26.1829,2453,0
+NVBU.US,D,20250211,000000,26.18,26.19,26.17,26.1789,5239,0
+NVBU.US,D,20250212,000000,26.01,26.1538,26.01,26.1057,720,0
+NVBU.US,D,20250213,000000,26.23,26.3265,26.22,26.3265,3676,0
+NVBU.US,D,20250214,000000,26.34,26.36,26.31,26.31,9268,0
+NVBU.US,D,20250218,000000,26.29,26.35,26.29,26.35,2356,0
+NVBU.US,D,20250219,000000,26.39,26.4498,26.39,26.4498,598,0
+NVBU.US,D,20250220,000000,26.31,26.3575,26.29,26.3575,308,0
+NVBU.US,D,20250221,000000,26.09,26.095,26.0114,26.0114,2103,0
+NVBU.US,D,20250224,000000,25.95,25.98,25.9271,25.98,2451,0
+NVBU.US,D,20250225,000000,25.77,25.88,25.76,25.8239,2321,0
+NVBU.US,D,20250226,000000,25.76,25.8292,25.76,25.8292,1543,0
+NVBU.US,D,20250227,000000,25.75,25.84,25.5406,25.5406,20538,0
+NVBU.US,D,20250228,000000,25.53,25.8105,25.48,25.8105,15002,0
+NVBU.US,D,20250303,000000,25.6201,25.67,25.38,25.4839,5821,0
+NVBU.US,D,20250304,000000,25.22,25.31,25.21,25.2968,1192,0
+NVBU.US,D,20250305,000000,25.31,25.4871,25.31,25.4871,244,0
+NVBU.US,D,20250306,000000,25.35,25.35,25.19,25.23,2626,0
+NVBU.US,D,20250307,000000,25.09,25.2766,25.02,25.2766,12757,0
+NVBU.US,D,20250310,000000,25.04,25.04,24.7501,24.8411,77508,0
+NVBU.US,D,20250311,000000,24.75,24.88,24.651,24.743,27161,0
+NVBU.US,D,20250312,000000,24.7699,24.88,24.71,24.7843,2662,0
+NVBU.US,D,20250313,000000,24.75,24.75,24.57,24.5798,879,0
+NVBU.US,D,20250314,000000,24.75,24.9,24.75,24.873,6921,0
+NVBU.US,D,20250317,000000,24.9,25.0028,24.9,25.0028,363,0
+NVBU.US,D,20250318,000000,24.83,24.83,24.8128,24.8128,160,0
+NVBU.US,D,20250319,000000,24.93,25.04,24.93,24.9768,1214,0
+NVBU.US,D,20250320,000000,25.045,25.045,24.9418,24.9418,1259,0
+NVBU.US,D,20250324,000000,25.15,25.23,25.15,25.2246,16207,0
+NVBU.US,D,20250325,000000,25.29,25.29,25.19,25.2303,6023,0
+NVBU.US,D,20250326,000000,25.15,25.17,25.03,25.09,3867,0
+NVBU.US,D,20250328,000000,24.735,24.7599,24.7339,24.7339,10225,0
+NVBU.US,D,20250331,000000,24.615,24.8053,24.615,24.8053,11418,0
+NVBU.US,D,20250401,000000,24.7206,24.89,24.7206,24.89,3224,0
+NVBU.US,D,20250402,000000,24.88,24.9687,24.88,24.9687,736,0
+NVBU.US,D,20250404,000000,23.865,23.865,23.5496,23.5496,1086,0
+NVBU.US,D,20250407,000000,22.95,23.509,22.92,23.509,22364,0
+NVBU.US,D,20250408,000000,23.67,23.69,23.2835,23.2835,3223,0
+NVBU.US,D,20250409,000000,23.32,24.4652,23.32,24.4652,3045,0
+NVBU.US,D,20250410,000000,24.06,24.06,23.65,23.9607,1486,0
+NVBU.US,D,20250411,000000,23.92,24.2069,23.92,24.2069,158,0
+NVBU.US,D,20250414,000000,24.27,24.3205,24.225,24.3205,757,0
+NVBU.US,D,20250415,000000,24.3303,24.3303,24.255,24.3079,988,0
+NVBU.US,D,20250416,000000,24.19,24.19,24.0103,24.0103,100,0
+NVBU.US,D,20250417,000000,24.09,24.11,24.0536,24.0536,519,0
+NVBU.US,D,20250421,000000,23.73,23.7953,23.73,23.7953,100,0
+NVBU.US,D,20250422,000000,24.05,24.107,24.05,24.107,100,0
+NVBU.US,D,20250423,000000,24.45,24.45,24.26,24.3154,7663,0
+NVBU.US,D,20250424,000000,24.55,24.55,24.52,24.5344,671,0
+NVBU.US,D,20250425,000000,24.6,24.6279,24.6,24.6279,539,0
+NVBU.US,D,20250428,000000,24.54,24.654,24.54,24.654,319,0
+NVBU.US,D,20250430,000000,24.51,24.7614,24.51,24.7614,250,0
+NVBU.US,D,20250506,000000,24.87,24.87,24.83,24.8667,200,0
+NVBU.US,D,20250507,000000,24.83,24.9043,24.83,24.9043,100,0
+NVBU.US,D,20250508,000000,25,25.07,25,25.0038,223,0
+NVBU.US,D,20250512,000000,25.379,25.53,25.379,25.4187,725,0
+NVBU.US,D,20250515,000000,25.67,25.67,25.6419,25.6419,156,0
+NVBU.US,D,20250521,000000,25.76,25.76,25.4691,25.4691,2038,0
+NVBU.US,D,20250527,000000,25.6601,25.6645,25.58,25.6645,2557,0
+NVBU.US,D,20250528,000000,25.64,25.65,25.5734,25.5734,1819,0
+NVBU.US,D,20250530,000000,25.615,25.6697,25.615,25.6697,125,0
+NVBU.US,D,20250602,000000,25.67,25.707,25.67,25.707,222,0
+NVBU.US,D,20250603,000000,25.76,25.8135,25.76,25.8119,1006,0
+NVBU.US,D,20250604,000000,25.87,25.87,25.8201,25.8201,100,0
+NVBU.US,D,20250605,000000,25.82,25.82,25.7112,25.7112,300,0
+NVBU.US,D,20250606,000000,25.91,25.93,25.91,25.9176,200,0
+NVBU.US,D,20250610,000000,25.99,25.9988,25.99,25.9988,105,0
+NVBU.US,D,20250611,000000,26.07,26.07,25.9444,25.9444,100,0
+NVBU.US,D,20250613,000000,25.99,25.99,25.8217,25.8217,671960,0
+NVBU.US,D,20250616,000000,26.11,26.11,26.0007,26.0007,1387,0
+NVBU.US,D,20250617,000000,25.945,25.97,25.8537,25.8537,1761,0
+NVBU.US,D,20250618,000000,25.9599,25.9599,25.83,25.8324,8346,0
+NVBU.US,D,20250620,000000,25.92,25.92,25.796,25.796,2172,0
+NVBU.US,D,20250623,000000,25.76,25.9668,25.76,25.9668,801,0
+NVBU.US,D,20250624,000000,26.1456,26.1745,26.1456,26.1745,760,0
+NVBU.US,D,20250625,000000,26.17,26.2299,26.14,26.167,2179,0
+NVBU.US,D,20250626,000000,26.2236,26.3699,26.2236,26.3552,1319,0
+NVBU.US,D,20250627,000000,26.2301,26.52,26.2301,26.4481,938,0
+NVBU.US,D,20250630,000000,26.56,26.575,26.56,26.575,791,0
+NVBU.US,D,20250701,000000,26.4781,26.6,26.47,26.5575,1662,0
+NVBU.US,D,20250702,000000,26.595,26.6599,26.595,26.643,1836,0
+NVBU.US,D,20250703,000000,26.8699,26.8699,26.8339,26.8339,848,0
+NVBU.US,D,20250707,000000,26.79,26.79,26.61,26.6584,1607,0
+NVBU.US,D,20250708,000000,26.68,26.69,26.62,26.6346,2222,0
+NVBU.US,D,20250709,000000,26.71,26.7699,26.6501,26.7546,7158,0
+NVBU.US,D,20250710,000000,26.77,26.86,26.7,26.8127,3670,0
+NVBU.US,D,20250711,000000,26.7999,26.7999,26.74,26.7507,1229,0
+NVBU.US,D,20250714,000000,26.76,26.88,26.75,26.82,464993,0
+NVBU.US,D,20250715,000000,26.79,26.79,26.69,26.7125,2177,0
+NVBU.US,D,20250716,000000,26.6815,26.7799,26.58,26.7648,5307,0
+NVBU.US,D,20250717,000000,26.83,26.92,26.83,26.889,2088,0
+NVBU.US,D,20250718,000000,26.82,26.8791,26.82,26.8791,565,0
+NVBU.US,D,20250721,000000,26.97,27.03,26.9081,26.9081,2517,0
+NVBU.US,D,20250722,000000,26.912,26.926,26.87,26.926,1206,0
+NVBU.US,D,20250723,000000,26.9492,27.0743,26.9492,27.0743,1069,0
+NVBU.US,D,20250724,000000,27.06,27.1799,27.06,27.1175,986,0
+NVBU.US,D,20250725,000000,27.16,27.197,27.14,27.197,2344,0
+NVBU.US,D,20250728,000000,27.2599,27.2599,27.1582,27.1753,813,0
+NVBU.US,D,20250729,000000,27.215,27.215,27.1231,27.1231,1469,0
+NVBU.US,D,20250730,000000,27.1001,27.2099,27.01,27.0761,1346,0
+NVBU.US,D,20250731,000000,27.3099,27.3099,26.9912,26.9912,1085,0
+NVBU.US,D,20250801,000000,26.69,26.69,26.61,26.6619,1484,0
+NVBU.US,D,20250804,000000,26.89,26.9548,26.8808,26.9548,1423,0
+NVBU.US,D,20250805,000000,27.02,27.02,26.79,26.8521,9195,0
+NVBU.US,D,20250806,000000,26.935,27.01,26.91,27.01,929,0
+NVBU.US,D,20250807,000000,27.06,27.06,26.95,26.9624,3390,0
+NVBU.US,D,20250808,000000,27.16,27.2199,27.1372,27.1598,2065,0
+NVBU.US,D,20250811,000000,27.12,27.18,27.0879,27.0879,6413,0
+NVBU.US,D,20250812,000000,27.2493,27.382,27.2493,27.3744,1459,0
+NVBU.US,D,20250813,000000,27.41,27.4625,27.3175,27.4625,847,0
+NVBU.US,D,20250814,000000,27.4315,27.5,27.38,27.4574,1349,0
+NVBU.US,D,20250815,000000,27.45,27.45,27.38,27.4025,1230,0
+NVBU.US,D,20250818,000000,27.36,27.39,27.32,27.3567,3368,0
+NVBU.US,D,20250819,000000,27.33,27.33,27.21,27.2218,1768,0
+NVBU.US,D,20250820,000000,27.01,27.2,26.98,27.1761,2104,0
+NVBU.US,D,20250821,000000,27.07,27.1299,27.03,27.0739,1517,0
+NVBU.US,D,20250822,000000,27.4101,27.49,27.41,27.428,1544,0
+NVBU.US,D,20250825,000000,27.39,27.3999,27.34,27.34,1928,0
+NVBU.US,D,20250826,000000,27.3,27.434,27.3,27.434,1676,0
+NVBU.US,D,20250827,000000,27.52,27.52,27.47,27.5074,835,0
+NVBU.US,D,20250828,000000,27.4908,27.61,27.49,27.5951,5308,0
+NVBU.US,D,20250829,000000,27.3785,27.3995,27.36,27.3995,1343,0
+NVBU.US,D,20250902,000000,27.11,27.2338,27.05,27.2338,1140,0
+NVBU.US,D,20250903,000000,27.4099,27.4099,27.22,27.3451,1526,0
+NVBU.US,D,20250904,000000,27.34,27.58,27.34,27.5633,2705,0
+NVBU.US,D,20250905,000000,27.41,27.49,27.401,27.4759,1610,0
+NVBU.US,D,20250908,000000,27.54,27.5489,27.54,27.5489,511,0
+NVBU.US,D,20250909,000000,27.54,27.6308,27.52,27.6308,771,0
+NVBU.US,D,20250910,000000,27.73,27.75,27.561,27.7059,39761,0
+NVBU.US,D,20250911,000000,27.89,27.935,27.85,27.935,1104,0
+NVBU.US,D,20250912,000000,27.91,27.9375,27.86,27.9249,1542,0
+NVBU.US,D,20250915,000000,27.991,28.05,27.97,28.0201,2773,0
+NVBU.US,D,20250916,000000,27.99,28.0105,27.9845,28.0105,1360,0
+NVBU.US,D,20250917,000000,27.95,28.03,27.84,27.9886,2485,0
+NVBU.US,D,20250918,000000,28.18,28.18,28.1263,28.1263,1141,0
+NVBU.US,D,20250919,000000,28.1858,28.48,28.13,28.48,976,0
+NVBU.US,D,20250922,000000,28.25,28.3859,28.25,28.3859,855,0
+NVBU.US,D,20250923,000000,28.4192,28.4192,28.17,28.17,5709,0
+NVBU.US,D,20250924,000000,28.2015,28.2015,28.04,28.1302,750,0
+NVBU.US,D,20250925,000000,27.94,27.99,27.94,27.9811,3753,0
+NVBU.US,D,20250929,000000,28.23,28.23,28.13,28.209,27460,0
+NVBU.US,D,20250930,000000,28.14,28.3114,28.14,28.3114,3115,0
+NVBU.US,D,20251002,000000,28.43,28.4452,28.43,28.4452,482,0
+NVBU.US,D,20251003,000000,28.585,28.585,28.47,28.52,5189,0
+NVBU.US,D,20251007,000000,28.52,28.52,28.433,28.433,16089,0
+NVBU.US,D,20251008,000000,28.52,28.6047,28.52,28.6047,3148,0
+NVBU.US,D,20251009,000000,28.534,28.534,28.5163,28.5163,702,0
+NVBU.US,D,20251013,000000,28.17,28.1799,28.13,28.1799,2031,0
+NVBU.US,D,20251014,000000,28.02,28.155,27.97,28.085,2122,0
+NVBU.US,D,20251015,000000,28.205,28.2267,28.205,28.2267,442,0
+NVBU.US,D,20251016,000000,28.23,28.23,28.0174,28.0834,3120,0
+NVBU.US,D,20251020,000000,28.5236,28.53,28.514,28.514,662,0
+NVBU.US,D,20251021,000000,28.5352,28.536,28.5352,28.536,691,0
+NVBU.US,D,20251022,000000,28.435,28.435,28.2308,28.348,1208,0
+NVBU.US,D,20251023,000000,28.416,28.53,28.416,28.5,697,0
+NVBU.US,D,20251024,000000,28.76,28.7905,28.725,28.758,1095,0
+NVBU.US,D,20251027,000000,28.9909,29.17,28.9909,29.17,5964,0
+NVBU.US,D,20251028,000000,29.1185,29.25,29.1185,29.1829,3796,0
+NVBU.US,D,20251029,000000,29.215,29.215,29.1566,29.1566,821,0
+NVBU.US,D,20251030,000000,29.0822,29.0822,28.8784,28.8784,4197,0
+NVBU.US,D,20251031,000000,29.075,29.09,28.8601,28.98,25675,0
+NVBU.US,D,20251103,000000,29.04,29.25,28.97,29.0449,85648,0
+NVBU.US,D,20251104,000000,28.915,29.0099,28.79,28.79,22617,0
+NVBU.US,D,20251105,000000,28.9,28.95,28.8381,28.8381,39148,0
+NVBU.US,D,20251106,000000,28.8122,28.82,28.6,28.71,6213,0
+NVBU.US,D,20251107,000000,28.51,28.64,28.4,28.6147,5706,0
+NVBU.US,D,20251110,000000,28.9,29.2099,28.8483,28.9645,2588,0
+NVBU.US,D,20251111,000000,28.9499,29.03,28.86,29.03,3359,0
+NVBU.US,D,20251112,000000,29.01,29.048,28.96,29.022,6008,0
+NVBU.US,D,20251113,000000,28.8315,28.99,28.6627,28.6627,4396,0
+NVBU.US,D,20251114,000000,28.65,28.7162,28.631,28.6659,6165,0
+NVBU.US,D,20251117,000000,28.681,28.681,28.4738,28.4738,2939,0
+NVBU.US,D,20251118,000000,28.3415,28.46,28.231,28.37,34232,0
+NVBU.US,D,20251119,000000,28.495,28.495,28.3,28.4185,7327,0
+NVBU.US,D,20251120,000000,28.7495,28.7495,28.081,28.1346,4665,0
+NVBU.US,D,20251121,000000,28.17,28.47,28.17,28.3027,4687,0
+NVBU.US,D,20251124,000000,28.45,28.6365,28.45,28.6365,4178,0
+NVBU.US,D,20251125,000000,28.63,28.768,28.63,28.768,1046,0
+NVBU.US,D,20251126,000000,28.87,28.95,28.87,28.895,4131,0
+NVBU.US,D,20251128,000000,28.95,29.02,28.92,29.02,2498,0
+NVBU.US,D,20251201,000000,28.8528,28.9,28.8528,28.8609,8760,0
+NVBU.US,D,20251202,000000,28.9999,28.9999,28.9,28.9193,4738,0
+NVBU.US,D,20251203,000000,28.89,29.12,28.89,29.12,7870,0
+NVBU.US,D,20251204,000000,28.962,29,28.93,28.9896,4583,0
+NVBU.US,D,20251205,000000,29.06,29.07,29.01,29.0304,6021,0
+NVBU.US,D,20251208,000000,28.985,29.01,28.93,28.9507,1624,0
+NVBU.US,D,20251209,000000,28.992,28.992,28.92,28.9507,4689,0
+NVBU.US,D,20251210,000000,28.891,29.0978,28.891,29.0908,1496,0
+NVBU.US,D,20251211,000000,29.051,29.1185,29.051,29.1112,1860,0
+NVBU.US,D,20251212,000000,28.82,28.8401,28.82,28.8401,2803,0
+NVBU.US,D,20251215,000000,28.8803,28.91,28.82,28.8632,2620,0
+NVBU.US,D,20251216,000000,28.8452,28.8452,28.74,28.8304,8021,0
+NVBU.US,D,20251217,000000,28.6292,28.66,28.52,28.52,2372,0
+NVBU.US,D,20251218,000000,28.72,28.78,28.72,28.7281,2488,0
+NVBU.US,D,20251219,000000,28.885,28.885,28.8802,28.8802,432,0
+NVBU.US,D,20251222,000000,28.911,29.04,28.911,28.9993,6451,0
+NVBU.US,D,20251223,000000,29.005,29.0848,29.005,29.0848,767,0
+NVBU.US,D,20251224,000000,29.16,29.165,29.16,29.165,1315,0
+NVBU.US,D,20251226,000000,29.2,29.21,29.1,29.1535,5966,0
+NVBU.US,D,20251229,000000,29.065,29.1,29.065,29.1,601,0
+NVBU.US,D,20251230,000000,29.0601,29.1499,29.0501,29.0891,1747,0
+NVBU.US,D,20251231,000000,29.04,29.04,28.949,28.949,1177,0
+NVBU.US,D,20260102,000000,28.94,28.96,28.935,28.948,1291,0
+NVBU.US,D,20260105,000000,29.14,29.14,29.0903,29.0903,2330,0
+NVBU.US,D,20260106,000000,29.1316,29.2311,29.1,29.2311,4197,0
+NVBU.US,D,20260107,000000,29.26,29.3,29.095,29.1762,6579,0
+NVBU.US,D,20260108,000000,29.18,29.2,29.1693,29.1693,13576,0
+NVBU.US,D,20260109,000000,29.3022,29.3034,29.3022,29.3034,476,0
+NVBU.US,D,20260112,000000,29.24,29.3207,29.24,29.3207,13499,0
+NVBU.US,D,20260113,000000,29.23,29.3,29.22,29.2691,4764,0
+NVBU.US,D,20260114,000000,29.12,29.1616,29.12,29.1616,1379,0
+NVBU.US,D,20260115,000000,29.2915,29.2915,29.2146,29.2146,727,0
+NVBU.US,D,20260116,000000,29.23,29.23,29.225,29.225,888,0
+NVBU.US,D,20260120,000000,28.985,28.985,28.7932,28.7932,555,0
+NVBU.US,D,20260121,000000,29.01,29.0701,28.861,29.0269,1401,0
+NVBU.US,D,20260122,000000,29.1124,29.1936,29.0924,29.124,2056,0
+NVBU.US,D,20260123,000000,29.15,29.16,29.115,29.1359,969,0
+NVBU.US,D,20260126,000000,29.24,29.26,29.24,29.2444,1166,0
+NVBU.US,D,20260127,000000,29.27,29.35,29.27,29.3299,4545,0
+NVBU.US,D,20260128,000000,29.37,29.37,29.3,29.3307,2078,0
+NVBU.US,D,20260129,000000,29.04,29.25,29.04,29.25,1942,0
+NVBU.US,D,20260130,000000,29.21,29.21,29.111,29.2056,12602,0
+NVBU.US,D,20260202,000000,29.28,29.315,29.27,29.27,1746,0
+NVBU.US,D,20260203,000000,29.11,29.1461,29.06,29.1461,1948,0
+NVBU.US,D,20260204,000000,29.07,29.07,29.01,29.01,951,0
+NVBU.US,D,20260205,000000,28.9,28.91,28.8,28.8234,2729,0
+NVBU.US,D,20260206,000000,29.06,29.219,29.06,29.219,563,0
+NVBU.US,D,20260210,000000,29.33,29.33,29.2262,29.2262,707,0
+NVBU.US,D,20260211,000000,29.27,29.27,29.19,29.2377,835,0
+NVBU.US,D,20260212,000000,29.211,29.254,28.9254,28.9254,1802,0
+NVBU.US,D,20260213,000000,28.98,29.035,28.86,28.91,3084,0
+NVBU.US,D,20260217,000000,28.865,28.985,28.865,28.9401,2603,0
+NVBU.US,D,20260218,000000,29.12,29.12,29.05,29.11,697,0
diff --git a/daily/us/nyse stocks/2/nvdb.us.txt b/daily/us/nyse stocks/2/nvdb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70551e833f93416a9f0ec320d46cb8a9d7b32beb
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvdb.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDB.US,D,20250911,000000,27.92,27.92,27.54,27.6485,2537,0
+NVDB.US,D,20250912,000000,27.485,27.9,27.485,27.7936,1920,0
+NVDB.US,D,20250915,000000,27.06,27.7905,26.9898,27.6911,1200,0
+NVDB.US,D,20250916,000000,26.895,26.895,26.8379,26.8848,425,0
+NVDB.US,D,20250917,000000,25.63,25.63,25.22,25.4609,4080,0
+NVDB.US,D,20250918,000000,26.905,27.3,26.38,27.2142,2857,0
+NVDB.US,D,20250919,000000,27.3,27.5,27.05,27.3076,17630,0
+NVDB.US,D,20250922,000000,26.9,29.609,26.865,29.4071,13964,0
+NVDB.US,D,20250923,000000,28.3064,28.34,27.66,27.7933,5038,0
+NVDB.US,D,20250924,000000,27.79,27.8,27.0308,27.268,8564,0
+NVDB.US,D,20250925,000000,26.245,27.4305,26.245,27.4305,3847,0
+NVDB.US,D,20250926,000000,27.6,27.62,26.95,27.5993,8451,0
+NVDB.US,D,20250929,000000,28.69,29.26,28.69,28.751,8338,0
+NVDB.US,D,20250930,000000,29.1699,30.41,29.08,30.2108,4698,0
+NVDB.US,D,20251001,000000,29.5,30.51,29.48,30.4582,5154,0
+NVDB.US,D,20251002,000000,31.06,31.43,30.8701,30.8772,4382,0
+NVDB.US,D,20251003,000000,31.27,31.27,29.84,30.5047,9447,0
+NVDB.US,D,20251006,000000,29.84,30.059,29.518,29.846,23223,0
+NVDB.US,D,20251007,000000,30.42,30.82,29.6,29.6,4787,0
+NVDB.US,D,20251008,000000,30.2,30.98,30.2,30.9068,6695,0
+NVDB.US,D,20251009,000000,31.81,32.7344,31.68,32.09,10486,0
+NVDB.US,D,20251010,000000,32.8399,32.98,28.92,28.92,22380,0
+NVDB.US,D,20251013,000000,30.61,31.02,30.2502,30.6,31359,0
+NVDB.US,D,20251014,000000,28.5,29.38,27.84,27.8585,21528,0
+NVDB.US,D,20251015,000000,28.93,28.93,27,27.5824,22732,0
+NVDB.US,D,20251016,000000,28.49,28.67,28.14,28.43,7885,0
+NVDB.US,D,20251017,000000,27.91,28.99,27.91,28.75,17552,0
+NVDB.US,D,20251020,000000,28.32,29.32,28.32,28.6118,16220,0
+NVDB.US,D,20251021,000000,28.55,28.59,27.75,28.195,14195,0
+NVDB.US,D,20251022,000000,28.12,28.7,26.91,27.7911,10910,0
+NVDB.US,D,20251023,000000,27.738,28.64,27.738,28.4,16479,0
+NVDB.US,D,20251024,000000,29.3,29.9141,29.12,29.68,18131,0
+NVDB.US,D,20251027,000000,30.8,31.369,30.75,31.34,22170,0
+NVDB.US,D,20251028,000000,32.15,34.7192,31.63,34.4042,39042,0
+NVDB.US,D,20251029,000000,37.31,38.11,35.71,36.39,47726,0
+NVDB.US,D,20251030,000000,35.75,35.78,34.6,34.8974,18433,0
+NVDB.US,D,20251031,000000,36.19,36.22,34.9315,34.9315,8719,0
+NVDB.US,D,20251103,000000,36.75,37.73,36.28,36.28,26411,0
+NVDB.US,D,20251104,000000,34.75,35.22,33.3,33.3,27490,0
+NVDB.US,D,20251105,000000,33.44,34.39,32.12,32.12,11842,0
+NVDB.US,D,20251106,000000,32.29,32.57,29.58,29.89,19344,0
+NVDB.US,D,20251107,000000,28.62,29.7326,27,29.7326,24051,0
+NVDB.US,D,20251110,000000,31.94,33.46,31.65,33.37,34964,0
+NVDB.US,D,20251111,000000,31.85,32.005,30.88,31.43,15833,0
+NVDB.US,D,20251112,000000,31.859,31.859,30.85,31.45,30380,0
+NVDB.US,D,20251113,000000,30.62,30.62,28.3261,29.26,19131,0
+NVDB.US,D,20251114,000000,27.87,30.26,27.78,30.2005,26667,0
+NVDB.US,D,20251117,000000,28.89,29.72,28.5,29.11,17577,0
+NVDB.US,D,20251118,000000,28.01,28.37,27,27.377,41596,0
+NVDB.US,D,20251119,000000,28.49,29.3597,28.2532,29.07,70892,0
+NVDB.US,D,20251120,000000,31.4171,31.97,27,27.22,87691,0
+NVDB.US,D,20251121,000000,26.28,28.14,24.9,26.56,147989,0
+NVDB.US,D,20251124,000000,26.56,27.905,25.9369,27.75,54212,0
+NVDB.US,D,20251125,000000,25.27,26.26,23.79,26.2424,90779,0
+NVDB.US,D,20251126,000000,27.3861,27.71,26.61,26.9309,51913,0
+NVDB.US,D,20251128,000000,26.51,26.605,25.81,25.8669,59404,0
+NVDB.US,D,20251201,000000,25.05,26.81,24.931,26.7995,25442,0
+NVDB.US,D,20251202,000000,28.07,28.4599,26.875,27.19,32948,0
+NVDB.US,D,20251203,000000,26.74,27.399,26.61,26.66,15643,0
+NVDB.US,D,20251204,000000,27.33,27.8766,27.27,27.7108,43181,0
+NVDB.US,D,20251205,000000,28.11,28.11,27.22,27.3969,16166,0
+NVDB.US,D,20251208,000000,28.1,29,27.578,28.2405,39240,0
+NVDB.US,D,20251209,000000,28.24,28.42,27.8525,28.178,27909,0
+NVDB.US,D,20251210,000000,28.18,28.3,27.5,27.8,25689,0
+NVDB.US,D,20251211,000000,26.75,27.015,25.7308,26.96,66523,0
+NVDB.US,D,20251212,000000,26.72,26.73,25.09,25.15,12454,0
+NVDB.US,D,20251215,000000,25.99,26.04,25.44,25.4635,9957,0
+NVDB.US,D,20251216,000000,25.49,26.05,25.2206,26.0448,12736,0
+NVDB.US,D,20251217,000000,25,25.04,23.8,23.9934,28948,0
+NVDB.US,D,20251218,000000,24.92,25.285,24.4,24.88,44279,0
+NVDB.US,D,20251219,000000,25.95,26.74,25.68,26.6778,54350,0
+NVDB.US,D,20251222,000000,27.34,27.53,27.23,27.5263,46153,0
+NVDB.US,D,20251223,000000,27.6,29.145,27.58,29.1396,37710,0
+NVDB.US,D,20251224,000000,28.6084,28.7886,28.33,28.7886,8829,0
+NVDB.US,D,20251226,000000,29.56,29.89,29.26,29.35,40139,0
+NVDB.US,D,20251229,000000,28.05,28.6432,28.05,28.6432,16019,0
+NVDB.US,D,20251230,000000,28.79,28.79,28.35,28.5063,24715,0
+NVDB.US,D,20251231,000000,28.96,29.24,28.15,28.15,47452,0
+NVDB.US,D,20260102,000000,29.3543,29.88,28.7,28.7271,19342,0
+NVDB.US,D,20260105,000000,29.9,29.9,28.11,28.482,18341,0
+NVDB.US,D,20260106,000000,29.12,29.7362,28.2,28.306,43743,0
+NVDB.US,D,20260107,000000,28.66,29.5,28.215,28.89,41877,0
+NVDB.US,D,20260108,000000,28.78,28.86,27.21,27.6,25208,0
+NVDB.US,D,20260109,000000,27.59,27.89,27.19,27.5,42060,0
+NVDB.US,D,20260112,000000,27,28.1,27,27.5541,44613,0
+NVDB.US,D,20260113,000000,27.54,28.366,27.1754,27.71,24529,0
+NVDB.US,D,20260114,000000,27.36,27.36,26.33,26.91,16546,0
+NVDB.US,D,20260115,000000,27.96,28.84,27.93,28.08,90871,0
+NVDB.US,D,20260116,000000,28.6,29.04,27.86,27.8636,20871,0
+NVDB.US,D,20260120,000000,26.5,26.52,25.35,25.35,31288,0
+NVDB.US,D,20260121,000000,25.44,27.42,25.44,26.87,47550,0
+NVDB.US,D,20260122,000000,27.23,27.65,27.07,27.26,28391,0
+NVDB.US,D,20260123,000000,28.47,28.51,27.95,28.1,36202,0
+NVDB.US,D,20260126,000000,27.97,28.45,27.6,27.73,38412,0
+NVDB.US,D,20260127,000000,27.98,28.75,27.53,28.31,29407,0
+NVDB.US,D,20260128,000000,28.92,29.44,28.72,29.2,44655,0
+NVDB.US,D,20260129,000000,29.23,29.65,27.62,29.51,27763,0
+NVDB.US,D,20260130,000000,28.98,30.02,28.67,29.1,39957,0
+NVDB.US,D,20260202,000000,27.89,28.69,27.1826,27.35,45497,0
+NVDB.US,D,20260203,000000,27.43,27.47,24.64,25.79,49170,0
+NVDB.US,D,20260204,000000,25.46,25.52,23.49,24.11,60315,0
+NVDB.US,D,20260205,000000,24.091,24.66,23.209,23.44,70545,0
+NVDB.US,D,20260206,000000,24.35,27.45,24.25,27.04,96005,0
+NVDB.US,D,20260209,000000,26.69,29.06,26.69,28.36,34614,0
+NVDB.US,D,20260210,000000,29.05,29.05,27.825,27.95,42380,0
+NVDB.US,D,20260211,000000,28.86,29.221,28.23,28.395,29339,0
+NVDB.US,D,20260212,000000,29.37,29.37,27.33,27.4376,38745,0
+NVDB.US,D,20260213,000000,27.1,27.57,25.94,26.15,60116,0
+NVDB.US,D,20260217,000000,25.75,26.84,25.18,26.82,21234,0
+NVDB.US,D,20260218,000000,27.691,28.26,27.37,27.56,28960,0
diff --git a/daily/us/nyse stocks/2/nx.us.txt b/daily/us/nyse stocks/2/nx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..822b813e8c720cd04f57781c6e825ff868c920ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/nx.us.txt	
@@ -0,0 +1,4491 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NX.US,D,20080414,000000,11.2892,11.5048,11.0112,11.4246,288435.74852396,0
+NX.US,D,20080415,000000,11.6383,12.5918,11.2892,12.4623,737504.03993087,0
+NX.US,D,20080416,000000,12.6897,13.6779,12.5918,13.2882,249283.784019,0
+NX.US,D,20080417,000000,13.2715,13.7223,13.2001,13.5493,275569.0908367,0
+NX.US,D,20080418,000000,13.8945,13.8945,13.4178,13.8104,141220.84379808,0
+NX.US,D,20080421,000000,13.6195,13.6195,13.1645,13.5652,98563.834726326,0
+NX.US,D,20080422,000000,13.4009,13.8945,13.392,13.756,184341.88963252,0
+NX.US,D,20080423,000000,14.0706,14.0706,13.0449,13.0449,700300.22105043,0
+NX.US,D,20080424,000000,13.0795,14.3288,12.8965,14.216,1513499.8787763,0
+NX.US,D,20080425,000000,14.3386,14.8678,14.3288,14.7037,736941.93875431,0
+NX.US,D,20080428,000000,14.762,15.9807,14.6344,15.4159,1465935.6051162,0
+NX.US,D,20080429,000000,15.312,15.312,14.407,14.8352,427129.15897419,0
+NX.US,D,20080430,000000,14.762,15.2398,14.398,14.762,542740.02614513,0
+NX.US,D,20080501,000000,14.762,15.1735,14.3288,14.9638,316192.02155011,0
+NX.US,D,20080502,000000,15.0775,15.1289,14.7284,14.9034,340245.09923498,0
+NX.US,D,20080505,000000,14.9381,15.5019,14.8154,15.1814,300470.3751531,0
+NX.US,D,20080506,000000,14.9905,15.3446,14.8154,14.8678,223050.0368416,0
+NX.US,D,20080507,000000,13.6354,14.9281,13.027,14.6789,921817.6223099,0
+NX.US,D,20080508,000000,14.6434,14.6434,14.2804,14.398,232916.12565828,0
+NX.US,D,20080509,000000,14.2536,15.0775,14.1407,15.0409,220545.85588054,0
+NX.US,D,20080512,000000,15.0341,15.1032,14.5998,14.7284,210745.48033089,0
+NX.US,D,20080513,000000,14.7205,14.7205,13.8945,14.4603,93383.607336562,0
+NX.US,D,20080514,000000,14.4673,15.4436,14.4673,14.9134,213904.77201571,0
+NX.US,D,20080515,000000,14.8441,15.1102,14.407,14.7798,146213.03014677,0
+NX.US,D,20080516,000000,14.762,14.9995,14.6601,14.9461,226213.37241977,0
+NX.US,D,20080519,000000,14.9718,14.9718,14.4771,14.5631,215164.44479629,0
+NX.US,D,20080520,000000,14.2536,14.4673,14.0963,14.3565,539475.59323304,0
+NX.US,D,20080521,000000,14.4415,14.6601,14.0864,14.2348,142606.88824605,0
+NX.US,D,20080522,000000,14.2348,14.5908,14.2061,14.3288,190540.1671748,0
+NX.US,D,20080523,000000,14.1547,14.1547,13.8104,13.8639,146380.85172108,0
+NX.US,D,20080527,000000,13.8362,13.9727,13.6195,13.8945,155864.79261557,0
+NX.US,D,20080528,000000,13.9034,14.6265,13.4613,14.6077,296488.15117022,0
+NX.US,D,20080529,000000,14.5908,14.9134,14.5908,14.762,231813.15374528,0
+NX.US,D,20080530,000000,14.6077,15.4851,14.4415,15.2853,645071.75850644,0
+NX.US,D,20080602,000000,15.5643,15.6167,14.8511,15.0073,348458.24664217,0
+NX.US,D,20080603,000000,14.9638,15.1814,14.6077,14.7452,302694.51649922,0
+NX.US,D,20080604,000000,14.581,14.8511,14.581,14.7452,258957.78790124,0
+NX.US,D,20080605,000000,14.7284,14.8511,14.6344,14.762,265752.53971363,0
+NX.US,D,20080606,000000,14.5908,14.8599,14.5038,14.5454,337975.4640886,0
+NX.US,D,20080609,000000,14.762,14.762,14.2437,14.3119,270613.29952822,0
+NX.US,D,20080610,000000,13.7393,14.4415,13.1131,14.3041,1230305.0160425,0
+NX.US,D,20080611,000000,14.2061,14.4771,13.8362,14.0528,274499.48104388,0
+NX.US,D,20080612,000000,14.0528,14.3288,14.035,14.0706,166999.65297288,0
+NX.US,D,20080613,000000,14.2804,14.5454,14.113,14.2971,101012.41215373,0
+NX.US,D,20080616,000000,14.1407,14.6344,13.8688,14.1724,290605.29730976,0
+NX.US,D,20080617,000000,14.1893,14.3288,13.8104,13.9034,246446.99282936,0
+NX.US,D,20080618,000000,13.7303,14.5711,13.7303,14.5631,183507.83662773,0
+NX.US,D,20080619,000000,14.5631,14.762,14.4415,14.5454,176377.44166676,0
+NX.US,D,20080620,000000,14.3386,14.5554,13.8945,13.9816,396483.52414478,0
+NX.US,D,20080623,000000,14.0073,14.1982,13.756,13.8362,186492.22992487,0
+NX.US,D,20080624,000000,13.6779,13.9459,13.3485,13.5117,199077.83702386,0
+NX.US,D,20080625,000000,13.5216,14.6701,13.5216,14.5315,347937.59537251,0
+NX.US,D,20080626,000000,14.3841,14.398,13.5395,13.5493,234834.95305597,0
+NX.US,D,20080627,000000,13.5839,14.0251,13.2288,13.3663,693496.37047802,0
+NX.US,D,20080630,000000,13.2635,13.3228,12.8865,12.9054,452099.18947767,0
+NX.US,D,20080701,000000,12.6818,13.6956,12.5324,13.5028,355553.25753627,0
+NX.US,D,20080702,000000,13.5216,13.5216,13.0963,13.2467,379929.84668965,0
+NX.US,D,20080703,000000,13.2962,14.3198,13.1478,13.9459,184287.29707222,0
+NX.US,D,20080707,000000,13.9727,13.9727,13.027,13.2001,743579.98969912,0
+NX.US,D,20080708,000000,13.1052,13.3396,12.9222,13.3049,257728.44432085,0
+NX.US,D,20080709,000000,13.2715,13.2715,12.9401,13.0449,141394.73121243,0
+NX.US,D,20080710,000000,12.9746,13.2467,12.9746,13.123,150358.02083726,0
+NX.US,D,20080711,000000,13.027,13.2378,12.7234,13.2101,239283.23574821,0
+NX.US,D,20080714,000000,13.3049,13.3049,12.7738,13.027,168855.80002355,0
+NX.US,D,20080715,000000,12.8282,13.3326,12.1961,13.0072,257956.9242955,0
+NX.US,D,20080716,000000,13.0172,13.2962,12.7402,13.1566,254568.14166269,0
+NX.US,D,20080717,000000,13.1131,13.5028,12.5998,13.2001,355174.14253409,0
+NX.US,D,20080718,000000,13.0795,13.2802,12.6096,13.0004,217822.29370489,0
+NX.US,D,20080721,000000,12.8865,13.123,12.8461,13.0795,176435.06714709,0
+NX.US,D,20080722,000000,13.027,13.3326,12.9499,13.1131,400940.90559706,0
+NX.US,D,20080723,000000,13.027,13.1052,12.8777,13.1052,362134.69397408,0
+NX.US,D,20080724,000000,13.1566,13.2288,12.213,12.6285,417974.79538826,0
+NX.US,D,20080725,000000,12.7936,13.3742,12.6185,13.0359,255230.32919984,0
+NX.US,D,20080728,000000,12.9835,13.4613,12.7402,13.3326,223770.86083241,0
+NX.US,D,20080729,000000,13.4346,13.4613,13.219,13.2962,241778.3179492,0
+NX.US,D,20080730,000000,13.3822,13.6017,13.2378,13.4256,211736.23420325,0
+NX.US,D,20080731,000000,13.1645,13.3742,12.7402,13.3742,359461.68046539,0
+NX.US,D,20080801,000000,13.4523,13.575,12.8965,13.3049,161655.64790217,0
+NX.US,D,20080804,000000,13.3396,13.5572,12.9835,13.2715,391618.72043682,0
+NX.US,D,20080805,000000,13.4523,13.6522,13.2288,13.5395,197439.04924111,0
+NX.US,D,20080806,000000,13.5305,13.5305,12.9222,13.1645,290527.45236264,0
+NX.US,D,20080807,000000,13.0726,13.1744,12.9222,13.0072,306222.81345282,0
+NX.US,D,20080808,000000,12.9054,13.219,12.7936,13.027,537124.0692462,0
+NX.US,D,20080811,000000,13.0726,13.3228,12.8678,13.0726,447131.26648913,0
+NX.US,D,20080812,000000,13.0726,13.1052,12.8678,12.9588,228374.83341886,0
+NX.US,D,20080813,000000,12.9668,13.7303,12.8529,13.4426,586520.22659668,0
+NX.US,D,20080814,000000,13.4256,13.575,13.2001,13.3228,244118.72122932,0
+NX.US,D,20080815,000000,13.845,14.113,13.3129,13.8945,741980.62987659,0
+NX.US,D,20080818,000000,13.8283,14.3288,13.765,13.939,154404.94711385,0
+NX.US,D,20080819,000000,13.8867,14.1063,13.765,13.9637,99081.453075968,0
+NX.US,D,20080820,000000,14.0152,14.6077,13.8945,14.5315,259106.4009821,0
+NX.US,D,20080821,000000,14.3753,14.6434,14.2249,14.4237,109523.79669597,0
+NX.US,D,20080822,000000,14.3288,14.6522,14.2249,14.487,205079.98573835,0
+NX.US,D,20080825,000000,14.4504,14.495,13.9816,14.3198,219613.73846186,0
+NX.US,D,20080826,000000,14.2882,14.495,13.8945,14.0251,179185.9256029,0
+NX.US,D,20080827,000000,13.9034,14.2061,13.8945,14.1547,172522.60032461,0
+NX.US,D,20080828,000000,13.575,14.2804,13.4613,14.2437,191057.78552444,0
+NX.US,D,20080829,000000,14.3198,14.4336,14.1547,14.2971,208888.3223069,0
+NX.US,D,20080902,000000,14.6522,15.0499,14.5631,14.9548,193192.96121672,0
+NX.US,D,20080903,000000,14.9034,15.3031,14.3753,15.2575,237951.78386055,0
+NX.US,D,20080904,000000,15.0598,15.0598,14.581,14.5908,196018.63169961,0
+NX.US,D,20080905,000000,14.5554,14.7986,14.113,14.2724,158375.03941665,0
+NX.US,D,20080908,000000,14.3288,14.9381,14.3288,14.8678,308906.94766825,0
+NX.US,D,20080909,000000,14.9034,15.3189,14.1407,14.1407,137308.37697561,0
+NX.US,D,20080910,000000,14.4148,14.5998,13.9222,14.0706,227164.6983319,0
+NX.US,D,20080911,000000,13.8283,14.9381,13.5929,14.8678,205174.00625888,0
+NX.US,D,20080912,000000,14.7986,15.7878,14.5711,14.6789,214911.7014615,0
+NX.US,D,20080915,000000,14.3386,14.762,13.5652,13.7472,132922.77463041,0
+NX.US,D,20080916,000000,13.3565,15.1814,13.3565,14.8955,224846.53646525,0
+NX.US,D,20080917,000000,14.7125,14.8065,13.7916,13.939,253342.84197565,0
+NX.US,D,20080918,000000,14.1636,14.4336,13.4771,14.2971,440089.83718199,0
+NX.US,D,20080919,000000,13.7303,15.6562,11.0042,15.6562,715658.92801869,0
+NX.US,D,20080922,000000,15.6928,15.6928,14.2882,14.5631,196824.3774509,0
+NX.US,D,20080923,000000,14.7205,14.7205,13.5572,13.6354,202520.20124363,0
+NX.US,D,20080924,000000,13.6869,14.0626,13.5493,13.7817,207027.12038953,0
+NX.US,D,20080925,000000,13.8688,13.9816,13.5839,13.5929,177457.16119296,0
+NX.US,D,20080926,000000,13.3742,13.6106,12.6285,13.3822,784796.36176261,0
+NX.US,D,20080929,000000,13.1913,13.1913,12.5147,12.5998,378204.11519974,0
+NX.US,D,20080930,000000,12.7402,13.2378,12.5561,13.2378,332510.1422172,0
+NX.US,D,20081001,000000,13.0963,13.4523,12.8965,13.2635,432839.13639367,0
+NX.US,D,20081002,000000,13.1478,13.1566,12.7323,12.8777,258512.95963203,0
+NX.US,D,20081003,000000,13.0537,13.5572,12.6185,12.664,200793.45878038,0
+NX.US,D,20081006,000000,12.5324,12.9499,11.9855,12.6987,221300.04199155,0
+NX.US,D,20081007,000000,12.9054,12.9835,11.3683,11.7757,226929.14154389,0
+NX.US,D,20081008,000000,11.387,12.3119,10.936,11.1952,323775.33256701,0
+NX.US,D,20081009,000000,11.2979,11.3494,9.85288,9.9963,389957.69124061,0
+NX.US,D,20081010,000000,9.55219,11.6729,8.6843,11.1258,397687.5933917,0
+NX.US,D,20081013,000000,11.5048,12.8104,11.5048,12.8104,279779.79479422,0
+NX.US,D,20081014,000000,12.7501,13.1645,11.2368,12.0784,266795.86419962,0
+NX.US,D,20081015,000000,12.0706,12.2209,10.6066,10.6066,261229.4449943,0
+NX.US,D,20081016,000000,10.657,12.4287,10.3425,12.1397,1162513.1878129,0
+NX.US,D,20081017,000000,11.7076,13.3228,10.9538,11.8579,371297.14534673,0
+NX.US,D,20081020,000000,11.9686,12.2051,11.5137,12.02,167015.82854631,0
+NX.US,D,20081021,000000,11.8381,11.8717,11.2219,11.2219,177622.96082058,0
+NX.US,D,20081022,000000,10.9716,11.0557,10.0932,10.3593,213439.72427971,0
+NX.US,D,20081023,000000,10.4374,10.4374,9.59768,9.75298,256634.5711679,0
+NX.US,D,20081024,000000,9.0311,9.33685,8.88491,8.97986,273869.64465359,0
+NX.US,D,20081027,000000,8.8763,9.06611,7.67765,7.67765,337221.2779776,0
+NX.US,D,20081028,000000,7.72968,8.05956,6.74825,7.14776,921552.74729504,0
+NX.US,D,20081029,000000,7.29505,7.91158,7.0086,7.41691,594524.10252268,0
+NX.US,D,20081030,000000,7.41691,7.85976,7.26933,7.43392,479337.84415417,0
+NX.US,D,20081031,000000,7.44303,8.04215,7.10404,7.95491,388155.12577693,0
+NX.US,D,20081103,000000,7.90337,8.32871,7.73768,8.09418,377555.07031601,0
+NX.US,D,20081104,000000,8.16362,8.63445,8.03364,8.58075,502379.9484999,0
+NX.US,D,20081105,000000,8.4935,8.99896,8.31981,8.39815,205309.47668633,0
+NX.US,D,20081106,000000,8.34641,8.66798,8.14651,8.34641,180561.86031747,0
+NX.US,D,20081107,000000,8.37202,8.83228,8.14651,8.58934,189748.57505026,0
+NX.US,D,20081110,000000,8.79578,9.0489,8.6843,8.79578,134921.46892189,0
+NX.US,D,20081111,000000,8.6843,9.0311,8.58075,8.74475,188411.05732257,0
+NX.US,D,20081112,000000,8.59825,8.61566,7.78122,7.83364,274097.1136549,0
+NX.US,D,20081113,000000,7.88576,8.36322,7.0261,8.3113,247612.64508939,0
+NX.US,D,20081114,000000,7.9467,8.56353,7.38199,7.3995,228476.94172611,0
+NX.US,D,20081117,000000,7.32146,7.78122,7.17359,7.24303,187694.27722511,0
+NX.US,D,20081118,000000,7.25153,7.44303,6.826,7.12155,146857.0201638,0
+NX.US,D,20081119,000000,7.13015,7.42542,6.42677,6.42677,222517.25389187,0
+NX.US,D,20081120,000000,6.42677,6.72194,5.81934,5.88838,202734.52759154,0
+NX.US,D,20081121,000000,6.01876,6.44438,5.58452,6.33982,395463.45204558,0
+NX.US,D,20081124,000000,6.44438,7.0086,6.44438,6.72194,262188.85869314,0
+NX.US,D,20081125,000000,6.81789,7.10404,6.42677,7.04341,212965.57778365,0
+NX.US,D,20081126,000000,6.78277,7.68586,6.56595,7.54709,275270.85370165,0
+NX.US,D,20081128,000000,7.42542,8.04215,7.38199,8.04215,138127.26538032,0
+NX.US,D,20081201,000000,7.81633,7.81633,6.44438,6.50482,214043.27536318,0
+NX.US,D,20081202,000000,6.6525,6.8349,5.98394,6.4527,313225.82577307,0
+NX.US,D,20081203,000000,6.2706,7.06063,6.19235,6.80038,254060.63304644,0
+NX.US,D,20081204,000000,6.77437,6.95666,6.14893,6.39186,219959.49134384,0
+NX.US,D,20081205,000000,6.13132,6.4702,5.55841,6.32242,825885.35118537,0
+NX.US,D,20081208,000000,6.4614,7.64264,5.83626,7.16468,423561.43406036,0
+NX.US,D,20081209,000000,7.06063,8.20713,7.06063,7.88576,456607.1195969,0
+NX.US,D,20081210,000000,7.99012,8.38113,7.78122,7.92939,298051.11595254,0
+NX.US,D,20081211,000000,7.93799,8.05956,7.22601,7.41691,193559.94453882,0
+NX.US,D,20081212,000000,7.24303,7.79903,6.89583,7.66884,161272.48900663,0
+NX.US,D,20081215,000000,7.75559,7.89477,7.00009,7.208,160037.07958621,0
+NX.US,D,20081216,000000,7.26063,7.81633,7.16468,7.81633,411757.30935253,0
+NX.US,D,20081217,000000,7.70337,8.5114,7.52988,8.33742,295294.19165669,0
+NX.US,D,20081218,000000,8.32871,8.83228,8.12018,8.36322,182482.70966184,0
+NX.US,D,20081219,000000,8.6843,8.99896,8.43306,8.66798,599782.17485955,0
+NX.US,D,20081222,000000,8.66798,8.77095,7.92939,8.61566,258158.10798998,0
+NX.US,D,20081223,000000,8.76176,8.8763,7.68586,7.78122,227330.49795953,0
+NX.US,D,20081224,000000,7.80792,7.81633,7.33006,7.5818,121462.3808579,0
+NX.US,D,20081226,000000,7.56478,7.60812,7.06063,7.15608,95920.139444469,0
+NX.US,D,20081229,000000,7.11265,7.16468,6.50482,6.56595,277601.14724836,0
+NX.US,D,20081230,000000,6.66991,7.57309,6.51352,7.52117,258863.7673807,0
+NX.US,D,20081231,000000,7.44303,8.24166,7.19929,8.1375,282266.78920852,0
+NX.US,D,20090102,000000,8.14651,8.32871,7.89477,8.03364,229567.78195905,0
+NX.US,D,20090105,000000,8.00733,8.00733,7.35588,7.78122,132109.95206574,0
+NX.US,D,20090106,000000,7.82483,8.81447,7.65964,8.62526,137599.53729728,0
+NX.US,D,20090107,000000,8.39815,8.6936,8.23326,8.41556,121248.05451,0
+NX.US,D,20090108,000000,8.20713,8.82269,8.19824,8.38113,132052.32658541,0
+NX.US,D,20090109,000000,8.35501,8.35501,7.59902,7.63383,134189.52422435,0
+NX.US,D,20090112,000000,7.59902,7.82483,7.2174,7.35588,89974.605236975,0
+NX.US,D,20090113,000000,7.34747,7.85134,7.18238,7.5818,167005.71881291,0
+NX.US,D,20090114,000000,7.46894,8.18123,7.0349,8.04215,171898.82977435,0
+NX.US,D,20090115,000000,8.02484,8.03364,7.3995,7.97261,199784.50738792,0
+NX.US,D,20090116,000000,8.06817,8.06817,7.56478,8.02484,138715.65186371,0
+NX.US,D,20090120,000000,7.85976,8.04215,7.09573,7.09573,152111.04860734,0
+NX.US,D,20090121,000000,7.24303,8.05956,7.08684,7.81633,240179.96910002,0
+NX.US,D,20090122,000000,7.60812,7.72968,6.81789,7.24303,241745.96680235,0
+NX.US,D,20090123,000000,6.93916,7.47735,6.69622,6.94795,153476.87358851,0
+NX.US,D,20090126,000000,6.98248,7.5818,6.80898,7.24303,197853.54831016,0
+NX.US,D,20090127,000000,6.95666,7.98132,6.74825,7.59902,207367.81840483,0
+NX.US,D,20090128,000000,7.35588,7.68586,6.78277,7.59902,232673.49205689,0
+NX.US,D,20090129,000000,7.47735,7.59902,7.08684,7.35588,229465.67365179,0
+NX.US,D,20090130,000000,7.46064,7.64264,7.13015,7.37349,363247.77562048,0
+NX.US,D,20090202,000000,7.29505,7.80792,7.07823,7.46064,230130.89410894,0
+NX.US,D,20090203,000000,7.55559,7.79042,7.31246,7.64264,233303.32844718,0
+NX.US,D,20090204,000000,7.66884,8.29378,7.45153,7.73768,145790.44329101,0
+NX.US,D,20090205,000000,7.71208,7.72107,7.26063,7.34747,178428.70657189,0
+NX.US,D,20090206,000000,7.31246,7.90337,7.29505,7.81633,243623.34429314,0
+NX.US,D,20090209,000000,7.81633,8.05956,7.64264,7.70337,129030.52727472,0
+NX.US,D,20090210,000000,7.66884,7.84234,7.208,7.33006,229153.28289,0
+NX.US,D,20090211,000000,7.3995,7.56478,6.93916,7.15608,126483.88543342,0
+NX.US,D,20090212,000000,7.04341,7.61662,6.89583,7.50366,148524.11520005,0
+NX.US,D,20090213,000000,7.48644,8.10298,7.04341,7.26063,144034.38260092,0
+NX.US,D,20090217,000000,7.09573,7.40821,6.6525,7.19929,249712.43671479,0
+NX.US,D,20090218,000000,7.26063,7.55559,6.78277,6.94795,106524.23879873,0
+NX.US,D,20090219,000000,7.0173,7.16468,6.68732,6.98248,179715.6756326,0
+NX.US,D,20090220,000000,6.86961,7.12155,6.826,6.97348,211178.17692005,0
+NX.US,D,20090223,000000,6.97348,6.97348,6.69622,6.8611,275177.84415444,0
+NX.US,D,20090224,000000,6.95666,7.07823,6.33142,6.86961,295490.32048448,0
+NX.US,D,20090225,000000,6.826,6.94795,6.48761,6.69622,232663.3823235,0
+NX.US,D,20090226,000000,6.74825,6.74825,6.20946,6.31391,294139.66010339,0
+NX.US,D,20090227,000000,5.88838,6.50482,5.67097,6.08819,511779.97860725,0
+NX.US,D,20090302,000000,6.07039,6.07039,5.28907,5.38471,394704.21106789,0
+NX.US,D,20090303,000000,5.46266,5.68007,5.15899,5.25404,486614.83024932,0
+NX.US,D,20090304,000000,5.37572,5.61893,5.16749,5.21942,183551.30848131,0
+NX.US,D,20090305,000000,5.09795,5.23683,4.92476,5.16749,210128.78659402,0
+NX.US,D,20090306,000000,5.21942,5.22803,4.6292,4.75918,286249.0131914,0
+NX.US,D,20090309,000000,4.70735,4.81121,4.45511,4.55116,283223.16998733,0
+NX.US,D,20090310,000000,4.72476,5.41043,4.55946,5.34119,393248.40945952,0
+NX.US,D,20090311,000000,5.36701,5.46266,4.84612,5.04584,217218.74262142,0
+NX.US,D,20090312,000000,5.23683,5.37572,4.94158,5.34119,254309.33248787,0
+NX.US,D,20090313,000000,5.39352,5.39352,5.09795,5.20251,79707.160004646,0
+NX.US,D,20090316,000000,5.27165,5.27165,4.74167,4.8287,187240.35019584,0
+NX.US,D,20090317,000000,4.73316,5.33209,4.45511,5.32388,286356.17636534,0
+NX.US,D,20090318,000000,5.28027,5.84486,5.19342,5.74061,127358.37737177,0
+NX.US,D,20090319,000000,5.86227,6.4614,5.66237,6.33142,301350.9329315,0
+NX.US,D,20090320,000000,6.38336,6.50482,5.5319,6.20946,604982.6217161,0
+NX.US,D,20090323,000000,6.28791,8.14651,6.28791,8.12018,699371.13655177,0
+NX.US,D,20090324,000000,8.01624,8.01624,6.93916,7.0086,205430.79348703,0
+NX.US,D,20090325,000000,7.09573,7.64264,6.33982,6.88703,258064.08746944,0
+NX.US,D,20090326,000000,7.05221,7.69467,6.86961,7.69467,413756.00364401,0
+NX.US,D,20090327,000000,7.55559,7.59902,7.22601,7.24303,311870.11052528,0
+NX.US,D,20090330,000000,6.97348,6.99139,6.38336,6.51352,241854.14094964,0
+NX.US,D,20090331,000000,6.62639,6.76556,6.52243,6.60037,207616.51784625,0
+NX.US,D,20090401,000000,6.4702,7.28644,6.29641,7.28644,266946.49922715,0
+NX.US,D,20090402,000000,7.52117,8.25057,7.33006,7.91158,396502.73263822,0
+NX.US,D,20090403,000000,7.96381,8.19824,7.56478,8.19824,308842.24537454,0
+NX.US,D,20090406,000000,7.99853,8.23326,7.78122,8.21594,236054.18690298,0
+NX.US,D,20090407,000000,8.05956,8.19824,7.13015,7.50366,362628.04896359,0
+NX.US,D,20090408,000000,7.54709,8.05956,7.34747,8.03364,266632.08651867,0
+NX.US,D,20090409,000000,8.26788,8.75325,8.14651,8.58934,320024.62147879,0
+NX.US,D,20090413,000000,8.44186,8.63445,7.92939,8.37202,209560.61957742,0
+NX.US,D,20090414,000000,8.25057,8.63445,7.75559,7.93799,202266.44693551,0
+NX.US,D,20090415,000000,7.79903,8.63445,7.79903,8.60794,242890.38862226,0
+NX.US,D,20090416,000000,8.6843,9.16453,8.30308,8.74475,206504.44717319,0
+NX.US,D,20090417,000000,8.75325,9.0393,8.59825,8.95572,217668.62575734,0
+NX.US,D,20090420,000000,8.66798,8.66798,7.80792,7.85976,195857.88693869,0
+NX.US,D,20090421,000000,7.72968,9.0489,7.52988,9.0489,286736.30234085,0
+NX.US,D,20090422,000000,8.77926,9.4592,8.53722,8.96522,283142.29212021,0
+NX.US,D,20090423,000000,8.99896,9.50965,8.45877,8.8403,326217.84415438,0
+NX.US,D,20090424,000000,8.92852,9.4226,8.61566,9.22052,365199.96513836,0
+NX.US,D,20090427,000000,8.97986,9.10222,8.07677,8.33742,361931.48833291,0
+NX.US,D,20090428,000000,8.33742,8.99896,8.25057,8.63445,196235.99096752,0
+NX.US,D,20090429,000000,8.82269,9.55219,8.82269,9.13684,284906.44059701,0
+NX.US,D,20090430,000000,9.25652,9.4503,8.88491,8.9033,256072.46999134,0
+NX.US,D,20090501,000000,8.9033,9.33685,8.66798,8.98965,300297.4987121,0
+NX.US,D,20090504,000000,9.13684,9.98743,9.0489,9.89047,218313.62674772,0
+NX.US,D,20090505,000000,9.84299,9.88157,9.35455,9.76188,147789.1375825,0
+NX.US,D,20090506,000000,9.88157,9.89047,9.18244,9.69758,124291.08426082,0
+NX.US,D,20090507,000000,9.87365,9.87365,8.6843,8.75325,106670.8299329,0
+NX.US,D,20090508,000000,8.93802,9.29381,8.6843,9.22052,180983.43619989,0
+NX.US,D,20090511,000000,8.97986,9.18244,8.55433,8.6936,85058.241888726,0
+NX.US,D,20090512,000000,8.72812,8.8403,8.16362,8.59825,135639.2599927,0
+NX.US,D,20090513,000000,8.41556,8.62526,7.74679,7.92058,173115.03070135,0
+NX.US,D,20090514,000000,8.00733,8.54642,7.75559,8.23326,143526.87398468,0
+NX.US,D,20090515,000000,8.23326,8.53722,8.06817,8.3113,144280.04912233,0
+NX.US,D,20090518,000000,8.44186,8.82269,8.1291,8.77926,121089.33169575,0
+NX.US,D,20090519,000000,8.74475,9.09371,8.53722,8.77095,132904.57711031,0
+NX.US,D,20090520,000000,8.83228,9.29381,8.70231,8.73534,180104.90036818,0
+NX.US,D,20090521,000000,8.48529,9.4315,8.36322,9.20282,235372.7908724,0
+NX.US,D,20090522,000000,9.25652,9.49085,9.06611,9.39669,190930.4028837,0
+NX.US,D,20090526,000000,9.24673,10.5898,9.24673,10.2822,375094.36120855,0
+NX.US,D,20090527,000000,10.1595,10.4305,9.93199,10.0784,239623.9337635,0
+NX.US,D,20090528,000000,10.2298,10.4464,8.93802,9.57889,149855.5670877,0
+NX.US,D,20090529,000000,9.22052,9.58878,8.6843,9.58878,213881.51962892,0
+NX.US,D,20090601,000000,9.79848,10.7074,9.60757,10.6807,217805.10715813,0
+NX.US,D,20090602,000000,10.5611,10.9864,10.3593,10.6719,237335.09012367,0
+NX.US,D,20090603,000000,10.6066,10.7599,10.3177,10.7411,223498.90900418,0
+NX.US,D,20090604,000000,10.7867,10.8825,10.3177,10.6807,227330.49795953,0
+NX.US,D,20090605,000000,10.8548,10.8548,10.3346,10.5097,118124.14689205,0
+NX.US,D,20090608,000000,10.3683,10.5898,9.88157,10.2565,113732.47870681,0
+NX.US,D,20090609,000000,10.3771,10.6719,9.97756,10.395,165297.17386977,0
+NX.US,D,20090610,000000,10.4839,10.6066,9.79848,10.0607,202523.23416366,0
+NX.US,D,20090611,000000,10.1279,10.4741,9.94192,10.0053,156383.42193854,0
+NX.US,D,20090612,000000,9.9241,9.9241,9.4226,9.77078,133346.37245951,0
+NX.US,D,20090615,000000,9.66593,9.66593,9.14644,9.4592,141583.78322684,0
+NX.US,D,20090616,000000,9.60757,9.87365,9.19509,9.20282,113466.59271862,0
+NX.US,D,20090617,000000,9.20282,9.48195,8.73534,9.31113,124793.53801038,0
+NX.US,D,20090618,000000,9.33685,9.67384,9.0393,9.57098,137476.19854991,0
+NX.US,D,20090619,000000,9.72528,10.0784,9.31113,9.63428,229923.64457443,0
+NX.US,D,20090622,000000,9.51855,9.68967,8.95572,9.02329,296578.12779741,0
+NX.US,D,20090623,000000,9.13684,9.91618,8.94643,9.18244,253681.51804427,0
+NX.US,D,20090624,000000,9.31894,9.74308,9.31894,9.51855,210963.85057214,0
+NX.US,D,20090625,000000,9.44139,9.91618,9.20282,9.90728,137131.45664126,0
+NX.US,D,20090626,000000,9.8687,10.1783,9.50965,9.9963,388501.88963225,0
+NX.US,D,20090629,000000,10.023,10.1516,9.52647,9.74308,139189.79835975,0
+NX.US,D,20090630,000000,9.81529,10.033,9.58878,9.74308,152040.28047359,0
+NX.US,D,20090701,000000,9.87365,10.4839,9.8608,10.4038,231770.69286504,0
+NX.US,D,20090702,000000,10.1437,10.1437,9.68077,9.68077,158949.27227329,0
+NX.US,D,20090706,000000,9.56208,9.77869,8.94643,9.06611,211989.98851138,0
+NX.US,D,20090707,000000,9.12725,9.49975,9.07443,9.23892,170247.91031155,0
+NX.US,D,20090708,000000,9.38086,9.48195,8.45027,8.97986,261115.20500697,0
+NX.US,D,20090709,000000,9.08411,9.22052,8.7206,8.76176,174302.92437484,0
+NX.US,D,20090710,000000,8.7206,9.13684,8.64365,8.8763,155157.11127817,0
+NX.US,D,20090713,000000,8.97373,9.41568,8.56353,9.39669,173074.59176779,0
+NX.US,D,20090714,000000,9.36335,9.64813,9.10222,9.57889,188567.75819014,0
+NX.US,D,20090715,000000,9.78859,10.4117,9.78859,10.4038,205864.50104953,0
+NX.US,D,20090716,000000,10.1783,10.4305,10.0932,10.395,99169.407756473,0
+NX.US,D,20090717,000000,10.3257,10.6807,10.292,10.4464,139342.45533397,0
+NX.US,D,20090720,000000,10.571,10.7867,10.2386,10.3425,163821.15279461,0
+NX.US,D,20090721,000000,10.4464,10.5285,10.1101,10.5285,88100.260666205,0
+NX.US,D,20090722,000000,10.4217,10.571,10.2743,10.3108,125489.0876677,0
+NX.US,D,20090723,000000,10.3346,10.5344,10.2041,10.4217,444526.99916748,0
+NX.US,D,20090724,000000,10.3425,10.6135,10.2139,10.2822,200617.54941937,0
+NX.US,D,20090727,000000,10.292,10.4741,9.9963,10.1783,274775.47676547,0
+NX.US,D,20090728,000000,10.0607,10.3593,10.0507,10.1694,245804.01378567,0
+NX.US,D,20090729,000000,10.033,10.4217,9.97756,10.4217,177438.96367285,0
+NX.US,D,20090730,000000,10.5433,10.5433,10.2565,10.3177,171432.77106502,0
+NX.US,D,20090731,000000,10.3108,10.4305,10.2041,10.3257,262689.29049602,0
+NX.US,D,20090803,000000,10.4305,10.5018,10.1595,10.3346,256557.73719413,0
+NX.US,D,20090804,000000,10.2041,10.4741,10.2041,10.4374,235514.32713988,0
+NX.US,D,20090805,000000,10.4217,10.4217,10.0784,10.2139,194866.122093,0
+NX.US,D,20090806,000000,10.2565,10.4217,10.1516,10.3346,283119.03973341,0
+NX.US,D,20090807,000000,10.5097,12.124,10.4928,11.6462,1177172.3012305,0
+NX.US,D,20090810,000000,11.6016,11.8104,11.1506,11.3494,370729.98930346,0
+NX.US,D,20090811,000000,11.2892,11.4246,11.1161,11.1506,162476.55825355,0
+NX.US,D,20090812,000000,11.2041,11.9232,11.2041,11.7421,363032.43829924,0
+NX.US,D,20090813,000000,11.8639,11.9943,11.5919,11.759,493291.29818102,0
+NX.US,D,20090814,000000,11.7757,11.8104,11.4662,11.6729,380400.9602657,0
+NX.US,D,20090817,000000,11.4662,11.7757,11.4662,11.5048,230385.65939042,0
+NX.US,D,20090818,000000,11.6729,11.6729,11.2892,11.5671,293613.95396704,0
+NX.US,D,20090819,000000,11.4662,11.751,11.4395,11.6195,190299.55552008,0
+NX.US,D,20090820,000000,11.9142,13.0963,11.9142,12.4187,718766.66006321,0
+NX.US,D,20090821,000000,12.6285,12.8865,12.4534,12.664,453294.15996453,0
+NX.US,D,20090824,000000,12.7669,12.7669,12.49,12.5058,264610.13984039,0
+NX.US,D,20090825,000000,12.5324,12.6285,12.0626,12.0864,327655.44824264,0
+NX.US,D,20090826,000000,12.1051,12.1872,11.848,11.9855,181732.5674442,0
+NX.US,D,20090827,000000,11.8203,12.0527,11.6016,12.0123,201379.82331709,0
+NX.US,D,20090828,000000,12.0864,12.305,11.7757,11.8895,158837.05423264,0
+NX.US,D,20090831,000000,11.7353,11.8964,11.5671,11.6986,168214.84292653,0
+NX.US,D,20090901,000000,11.5759,11.8717,10.9459,11.5512,342559.21720827,0
+NX.US,D,20090902,000000,11.48,11.8015,10.9459,11.6116,502453.74955366,0
+NX.US,D,20090903,000000,11.848,12.6897,11.848,12.2654,1337293.2916038,0
+NX.US,D,20090904,000000,12.2051,12.393,11.9686,12.3475,507916.03850504,0
+NX.US,D,20090908,000000,12.5245,12.8025,12.3208,12.5058,427831.78544489,0
+NX.US,D,20090909,000000,12.5741,12.6096,12.299,12.4454,403984.94632121,0
+NX.US,D,20090910,000000,12.401,12.5741,12.2654,12.49,943503.0004345,0
+NX.US,D,20090911,000000,12.5651,12.6542,12.3475,12.4978,421276.63431389,0
+NX.US,D,20090914,000000,12.393,12.5741,12.305,12.5324,437403.68101989,0
+NX.US,D,20090915,000000,12.4801,12.5741,12.2654,12.401,302060.63621557,0
+NX.US,D,20090916,000000,12.393,12.664,12.299,12.664,392349.65416102,0
+NX.US,D,20090917,000000,12.664,13.0537,12.5324,12.9588,469829.63989954,0
+NX.US,D,20090918,000000,12.6285,13.1645,12.5561,12.8608,420664.99544371,0
+NX.US,D,20090921,000000,12.6096,12.8025,12.02,12.2901,489430.39099883,0
+NX.US,D,20090922,000000,12.4623,12.6363,12.3119,12.4701,433845.05486611,0
+NX.US,D,20090923,000000,12.49,13.0004,12.393,12.664,422992.25607042,0
+NX.US,D,20090924,000000,12.6987,12.7165,12.1051,12.5245,482720.56094694,0
+NX.US,D,20090925,000000,12.49,12.7837,12.3396,12.4623,501720.79388278,0
+NX.US,D,20090928,000000,12.4978,12.9835,12.1586,12.6185,315460.07685257,0
+NX.US,D,20090929,000000,12.6185,12.8104,12.4098,12.4534,213322.45137237,0
+NX.US,D,20090930,000000,12.5147,12.6096,11.9232,12.4701,408053.10303792,0
+NX.US,D,20091001,000000,12.3119,12.3119,11.9855,12.2298,627549.56859243,0
+NX.US,D,20091002,000000,11.9766,12.3208,11.9321,12.3119,615142.90377448,0
+NX.US,D,20091005,000000,12.393,12.8104,12.3208,12.7501,444534.07598086,0
+NX.US,D,20091006,000000,12.8371,13.4346,12.8204,13.3396,310311.18963631,0
+NX.US,D,20091007,000000,13.2962,13.4771,13.1052,13.2378,444454.20908708,0
+NX.US,D,20091008,000000,13.5117,13.9984,13.3228,13.7056,787118.56752261,0
+NX.US,D,20091009,000000,13.7223,13.7729,13.4693,13.6195,227899.67594947,0
+NX.US,D,20091012,000000,13.5929,13.6522,13.3129,13.4426,166048.32706075,0
+NX.US,D,20091013,000000,13.3822,13.6442,13.1913,13.5305,210571.59291656,0
+NX.US,D,20091014,000000,13.7817,14.3041,13.7729,14.2882,535748.13453162,0
+NX.US,D,20091015,000000,14.1063,14.122,13.6689,13.8945,301444.95345204,0
+NX.US,D,20091016,000000,13.8283,13.9816,13.4693,13.8787,307723.09788811,0
+NX.US,D,20091019,000000,13.9034,14.1487,13.7393,13.9292,267834.13381891,0
+NX.US,D,20091020,000000,13.9222,14.0152,13.5028,13.9222,489300.98641142,0
+NX.US,D,20091021,000000,13.845,14.4415,13.8104,13.9895,304588.06956343,0
+NX.US,D,20091022,000000,13.9222,14.5038,13.8688,14.407,307548.19950044,0
+NX.US,D,20091023,000000,14.4336,14.5237,14.0706,14.1547,389648.33339884,0
+NX.US,D,20091026,000000,14.131,14.4771,14.0251,14.1636,479224.61514018,0
+NX.US,D,20091027,000000,14.1804,14.5315,13.9895,14.0073,376491.52636324,0
+NX.US,D,20091028,000000,13.939,14.113,13.1645,13.2101,408386.72423983,0
+NX.US,D,20091029,000000,13.3565,13.5216,13.0726,13.4771,248512.41136123,0
+NX.US,D,20091030,000000,13.3326,13.3822,12.8678,12.9132,397181.09574879,0
+NX.US,D,20091102,000000,12.9835,13.3565,12.5324,12.5651,749991.58261596,0
+NX.US,D,20091103,000000,12.49,12.7501,12.3475,12.6987,404484.36715075,0
+NX.US,D,20091104,000000,12.6897,13.123,12.385,12.4098,454423.41718435,0
+NX.US,D,20091105,000000,12.5998,13.0795,12.49,13.0072,279563.44649964,0
+NX.US,D,20091106,000000,12.8529,13.0795,12.673,12.9746,149874.77558115,0
+NX.US,D,20091109,000000,13.1744,13.4523,13.0894,13.4089,200049.38240277,0
+NX.US,D,20091110,000000,13.2715,13.5839,13.2288,13.4771,343889.65812258,0
+NX.US,D,20091111,000000,13.6869,13.7303,13.3565,13.6017,113152.18001015,0
+NX.US,D,20091112,000000,13.5929,13.7056,12.9401,13.0795,149747.39294041,0
+NX.US,D,20091113,000000,13.1052,13.5028,13.0072,13.3565,100941.64402,0
+NX.US,D,20091116,000000,13.5493,14.2061,13.5493,14.0439,166655.92203757,0
+NX.US,D,20091117,000000,13.9459,14.0251,13.6956,13.855,100503.89256414,0
+NX.US,D,20091118,000000,13.8203,14.0073,13.4693,13.7729,139861.08465694,0
+NX.US,D,20091119,000000,13.575,13.7472,13.3485,13.5305,151304.2918827,0
+NX.US,D,20091120,000000,13.4523,13.6017,13.3396,13.5929,115725.10715827,0
+NX.US,D,20091123,000000,13.855,14.3288,13.855,14.1063,157116.37760943,0
+NX.US,D,20091124,000000,14.0864,14.3119,13.9134,14.2249,138772.26637069,0
+NX.US,D,20091125,000000,14.2804,14.3198,13.9637,14.1804,122005.27354101,0
+NX.US,D,20091127,000000,13.575,13.8688,13.4949,13.5839,65076.353840581,0
+NX.US,D,20091130,000000,13.7472,14.1407,13.3326,14.0796,255598.32349527,0
+NX.US,D,20091201,000000,14.2971,14.6434,14.0864,14.3119,435390.83310166,0
+NX.US,D,20091202,000000,14.3119,14.398,13.845,14.0796,382432.00570404,0
+NX.US,D,20091203,000000,14.1893,14.1982,13.6779,13.6779,321585.56431443,0
+NX.US,D,20091204,000000,14.407,14.8352,13.8362,14.3041,1033190.4892432,0
+NX.US,D,20091207,000000,14.3386,14.5315,14.113,14.2804,218759.46599028,0
+NX.US,D,20091208,000000,14.1063,14.3753,13.8867,14.131,183816.18349617,0
+NX.US,D,20091209,000000,14.1893,14.495,14.035,14.4336,246459.12450943,0
+NX.US,D,20091210,000000,14.5038,14.5038,13.8362,13.939,231694.8698646,0
+NX.US,D,20091211,000000,13.9984,15.2318,13.9459,14.9638,1000544.1381756,0
+NX.US,D,20091214,000000,15.1201,15.2071,14.6176,15.1973,463573.73687693,0
+NX.US,D,20091215,000000,15.0696,15.1102,14.5631,14.7284,396814.11242668,0
+NX.US,D,20091216,000000,14.8511,15.2398,14.7452,15.0073,536684.29584367,0
+NX.US,D,20091217,000000,14.8254,15.7166,14.7382,15.4515,456502.98934297,0
+NX.US,D,20091218,000000,15.2071,15.6492,14.4336,14.581,4177782.6217113,0
+NX.US,D,20091221,000000,14.7452,15.4593,14.2971,14.8599,908320.11725901,0
+NX.US,D,20091222,000000,14.8768,15.5108,14.6868,15.2161,285026.74642436,0
+NX.US,D,20091223,000000,15.2161,15.6562,14.5998,15.0341,224718.14285118,0
+NX.US,D,20091224,000000,15.1656,15.3031,14.8678,14.9461,44157.293507052,0
+NX.US,D,20091228,000000,15.0944,15.2071,14.3653,14.6868,184820.08002194,0
+NX.US,D,20091229,000000,14.7798,14.8254,14.4771,14.7205,211855.52905727,0
+NX.US,D,20091230,000000,14.5554,14.9381,14.5038,14.8867,293362.2216056,0
+NX.US,D,20091231,000000,14.8352,15.0252,14.4771,14.7382,261308.30091475,0
+NX.US,D,20100104,000000,15.0252,15.5206,14.8511,15.1468,453141.50299032,0
+NX.US,D,20100105,000000,15.1656,15.2398,14.5908,14.8678,339835.65503262,0
+NX.US,D,20100106,000000,14.7986,15.1102,14.6601,14.9995,302839.08568671,0
+NX.US,D,20100107,000000,14.9381,15.946,14.9381,15.2249,442702.19229033,0
+NX.US,D,20100108,000000,15.1567,15.946,15.1567,15.2754,193930.97175429,0
+NX.US,D,20100111,000000,15.4436,15.6492,14.8254,15.2853,143711.88210574,0
+NX.US,D,20100112,000000,15.0696,15.0944,14.487,14.5394,195412.04769613,0
+NX.US,D,20100113,000000,14.6601,14.6601,14.1636,14.4771,138872.35273126,0
+NX.US,D,20100114,000000,14.3653,14.5454,13.9539,14.1487,250912.46206835,0
+NX.US,D,20100115,000000,14.0796,14.0796,13.5305,13.8688,597049.51392385,0
+NX.US,D,20100119,000000,13.9637,14.2971,13.6442,14.1724,235412.21883263,0
+NX.US,D,20100120,000000,13.9727,14.0528,13.5839,13.9984,628164.24038263,0
+NX.US,D,20100121,000000,13.9459,14.0152,13.2467,13.5929,628573.68458499,0
+NX.US,D,20100122,000000,13.5216,14.2061,13.0726,13.486,576744.11440718,0
+NX.US,D,20100125,000000,13.6442,14.2437,13.219,13.9292,602821.16071701,0
+NX.US,D,20100126,000000,13.8104,13.9816,13.3326,13.3663,333338.12938196,0
+NX.US,D,20100127,000000,13.2715,13.6956,12.8777,13.6522,440277.87822307,0
+NX.US,D,20100128,000000,13.6956,14.0528,13.2378,13.756,477558.53107728,0
+NX.US,D,20100129,000000,13.8203,14.407,13.7146,13.9637,771413.09669904,0
+NX.US,D,20100201,000000,14.035,14.5237,13.8104,14.3288,646533.62595485,0
+NX.US,D,20100202,000000,14.3288,14.9638,14.2249,14.5137,447367.83425048,0
+NX.US,D,20100203,000000,14.4415,14.5394,14.0796,14.2437,456220.92778135,0
+NX.US,D,20100204,000000,13.9134,14.2348,12.9054,13.027,431006.24172981,0
+NX.US,D,20100205,000000,13.027,13.4089,12.9401,13.3396,408513.09590723,0
+NX.US,D,20100208,000000,13.2882,13.8688,13.027,13.0359,201153.36528912,0
+NX.US,D,20100209,000000,13.2802,13.9637,13.1329,13.6195,238838.40747898,0
+NX.US,D,20100210,000000,13.5305,13.6522,12.8104,13.5839,273135.67800938,0
+NX.US,D,20100211,000000,13.4693,14.2882,13.392,14.2804,327034.71061241,0
+NX.US,D,20100212,000000,14.0439,14.4336,13.7146,14.2724,282620.62987722,0
+NX.US,D,20100216,000000,14.487,14.7382,14.3119,14.7125,161851.77672996,0
+NX.US,D,20100217,000000,14.7699,14.8768,14.4771,14.6701,417080.08398312,0
+NX.US,D,20100218,000000,14.6701,14.9718,14.3386,14.7699,247792.59834377,0
+NX.US,D,20100219,000000,14.7382,14.8678,14.5711,14.762,798095.71603902,0
+NX.US,D,20100222,000000,14.8678,15.1468,14.5554,14.8441,91928.816701537,0
+NX.US,D,20100223,000000,14.7986,14.9232,13.9034,14.0864,290372.77344175,0
+NX.US,D,20100224,000000,14.1636,14.2061,13.2467,13.8639,479046.6838325,0
+NX.US,D,20100225,000000,13.5572,13.5572,12.6897,13.4771,754206.33046684,0
+NX.US,D,20100226,000000,13.6195,14.1982,13.0072,13.5305,508977.56051114,0
+NX.US,D,20100301,000000,13.6195,15.3625,13.6195,15.1567,789620.72653699,0
+NX.US,D,20100302,000000,15.2665,15.3625,14.9281,15.1973,358769.16372808,0
+NX.US,D,20100303,000000,15.312,15.3812,14.7699,14.9281,293089.25880402,0
+NX.US,D,20100304,000000,14.9815,15.1102,14.5554,14.7887,146317.16040071,0
+NX.US,D,20100305,000000,14.9134,15.0252,14.8065,14.9638,291877.10177039,0
+NX.US,D,20100308,000000,15.0162,15.4336,14.7986,15.1973,377261.88804767,0
+NX.US,D,20100309,000000,15.0409,15.3189,14.9638,15.0775,339948.88404661,0
+NX.US,D,20100310,000000,15.0341,15.1735,14.407,14.6077,417895.93946781,0
+NX.US,D,20100311,000000,14.5237,14.7205,14.1724,14.6958,115752.40343843,0
+NX.US,D,20100312,000000,14.8254,14.9461,14.2724,14.4673,258728.29695326,0
+NX.US,D,20100315,000000,14.4148,14.4148,13.8362,14.3466,270201.83337919,0
+NX.US,D,20100316,000000,14.4673,14.8154,13.8787,14.0963,354696.96311801,0
+NX.US,D,20100317,000000,14.0963,14.3198,13.9034,13.9222,293310.6619653,0
+NX.US,D,20100318,000000,13.9727,13.9727,13.5572,13.8016,272988.07590186,0
+NX.US,D,20100319,000000,13.8787,13.8945,12.8678,13.2101,6478195.8404222,0
+NX.US,D,20100322,000000,13.2467,13.8867,13.0963,13.8104,580140.9848267,0
+NX.US,D,20100323,000000,13.8867,14.5711,13.6956,14.5038,441144.28237471,0
+NX.US,D,20100324,000000,14.4415,14.581,14.122,14.1724,203312.80434153,0
+NX.US,D,20100325,000000,14.3565,14.5315,14.2061,14.2536,392462.88317501,0
+NX.US,D,20100326,000000,14.2624,14.5038,13.939,14.1063,545605.12458826,0
+NX.US,D,20100329,000000,14.122,14.581,14.0251,14.5237,265189.42756372,0
+NX.US,D,20100330,000000,14.5038,14.581,14.2536,14.487,253754.30812468,0
+NX.US,D,20100331,000000,14.3653,14.7699,14.2882,14.3565,303008.92920768,0
+NX.US,D,20100401,000000,14.4336,14.6434,14.3653,14.6434,201527.42542459,0
+NX.US,D,20100405,000000,14.6958,15.0775,14.5137,14.9995,221440.56728569,0
+NX.US,D,20100406,000000,14.8511,15.3812,14.7887,15.1883,321782.70411556,0
+NX.US,D,20100407,000000,15.0944,15.6315,14.7986,14.9548,328212.4945525,0
+NX.US,D,20100408,000000,14.8254,15.2398,14.5038,15.1032,224522.01402339,0
+NX.US,D,20100409,000000,15.0598,15.4257,14.9134,15.3278,277601.14724836,0
+NX.US,D,20100412,000000,15.4436,15.4851,15.2665,15.3722,304424.29188248,0
+NX.US,D,20100413,000000,15.4336,15.5741,15.1289,15.3189,257888.17810844,0
+NX.US,D,20100414,000000,15.3722,15.6167,15.3722,15.5463,312898.27041118,0
+NX.US,D,20100415,000000,15.494,15.6255,15.2932,15.494,193644.86629931,0
+NX.US,D,20100416,000000,15.4673,15.4673,15.1814,15.3278,212364.04864687,0
+NX.US,D,20100419,000000,15.1883,15.4089,15.1567,15.2853,229116.88784979,0
+NX.US,D,20100420,000000,15.3722,15.4336,15.1883,15.2853,188727.49197772,0
+NX.US,D,20100421,000000,15.2754,15.3535,15.1389,15.2575,198918.10323627,0
+NX.US,D,20100422,000000,15.0073,16.5682,15.0073,16.5593,341815.14083066,0
+NX.US,D,20100423,000000,16.6227,16.9164,16.4575,16.8323,263410.11448684,0
+NX.US,D,20100426,000000,16.8511,17.2151,16.7432,16.8055,286146.90488414,0
+NX.US,D,20100427,000000,16.7432,16.9608,16.2922,16.3447,191703.79748815,0
+NX.US,D,20100428,000000,16.4575,16.7185,16.0232,16.135,146652.8035493,0
+NX.US,D,20100429,000000,16.3714,16.7512,16.0746,16.7432,263444.48758036,0
+NX.US,D,20100430,000000,16.7601,16.9253,16.4416,16.502,465291.38058013,0
+NX.US,D,20100503,000000,16.502,16.9253,16.407,16.8511,422348.26605339,0
+NX.US,D,20100504,000000,16.502,16.6514,16.1983,16.5424,281290.1889629,0
+NX.US,D,20100505,000000,16.2991,16.6314,16.2597,16.5424,334647.33985614,0
+NX.US,D,20100506,000000,16.4752,16.7432,15.2318,16.1103,500168.94980719,0
+NX.US,D,20100507,000000,16.4673,16.4673,15.3989,15.6315,529992.66331189,0
+NX.US,D,20100510,000000,16.5593,16.6601,16.0409,16.2497,635439.2045311,0
+NX.US,D,20100511,000000,15.9727,16.7512,15.946,16.5949,367053.07926901,0
+NX.US,D,20100512,000000,16.7018,17.3852,16.6137,17.3565,321379.32575325,0
+NX.US,D,20100513,000000,17.3655,17.5702,16.7788,16.9955,271728.40312129,0
+NX.US,D,20100514,000000,16.77,16.8749,16.2407,16.6514,222884.23721397,0
+NX.US,D,20100517,000000,16.7878,17.1459,15.9727,16.5494,282595.35554374,0
+NX.US,D,20100518,000000,16.8055,16.8917,15.9114,16.0311,225689.68823009,0
+NX.US,D,20100519,000000,15.9203,16.217,15.3722,15.494,328636.09238161,0
+NX.US,D,20100520,000000,15.2398,15.3902,14.9134,14.9232,721006.97698275,0
+NX.US,D,20100521,000000,14.8154,15.3625,14.6789,15.2398,506808.01172534,0
+NX.US,D,20100524,000000,15.1814,15.8146,14.9134,15.2853,287311.54617083,0
+NX.US,D,20100525,000000,14.8867,15.3812,14.4603,15.2575,291517.19526166,0
+NX.US,D,20100526,000000,15.3535,15.7976,15.1102,15.2853,297257.5018813,0
+NX.US,D,20100527,000000,15.7442,16.0311,15.5553,15.9371,290580.02297628,0
+NX.US,D,20100528,000000,16.8055,17.586,16.7967,17.3091,1353551.7648439,0
+NX.US,D,20100601,000000,17.2309,17.854,17.2309,17.3338,865327.46503866,0
+NX.US,D,20100602,000000,17.6286,18.0301,17.3486,17.6286,738599.9350305,0
+NX.US,D,20100603,000000,17.9253,17.9253,17.5276,17.7185,587728.33973696,0
+NX.US,D,20100604,000000,17.3238,17.6286,16.8837,16.9431,445188.17573128,0
+NX.US,D,20100607,000000,17.1003,17.222,16.2071,16.2991,510720.47854783,0
+NX.US,D,20100608,000000,16.3447,16.5345,15.8767,16.2844,573891.14764413,0
+NX.US,D,20100609,000000,16.4336,16.8659,16.2844,16.3891,413288.93396134,0
+NX.US,D,20100610,000000,16.6761,17.4565,16.6761,17.3238,508805.69504349,0
+NX.US,D,20100611,000000,17.0925,18.0124,16.8749,17.7957,701888.46016623,0
+NX.US,D,20100614,000000,17.9173,18.4031,17.4842,17.5949,396163.04559626,0
+NX.US,D,20100615,000000,17.8293,17.95,17.6206,17.8462,349469.21998132,0
+NX.US,D,20100616,000000,17.6998,18.0924,17.5633,17.8906,526197.46939675,0
+NX.US,D,20100617,000000,18.0124,18.314,17.5949,17.7442,842668.51958845,0
+NX.US,D,20100618,000000,17.769,17.7957,16.502,16.8511,5787447.2954801,0
+NX.US,D,20100621,000000,16.9054,16.9341,16.318,16.3971,953563.1961323,0
+NX.US,D,20100622,000000,16.3813,16.77,16.1103,16.1883,534609.77855175,0
+NX.US,D,20100623,000000,16.1191,16.8659,15.851,16.4416,682362.52109404,0
+NX.US,D,20100624,000000,16.3258,16.8323,16.1429,16.318,501478.16028139,0
+NX.US,D,20100625,000000,16.3614,16.5494,16.0409,16.4168,921962.1914974,0
+NX.US,D,20100628,000000,16.2674,16.7967,16.0676,16.3447,328464.22691394,0
+NX.US,D,20100629,000000,15.9807,16.0232,15.2853,15.4752,547368.26209173,0
+NX.US,D,20100630,000000,15.4326,15.7442,14.9005,15.0122,455309.02982944,0
+NX.US,D,20100701,000000,14.9381,15.1814,14.2724,15.0499,553039.82252431,0
+NX.US,D,20100702,000000,15.2071,15.4159,14.8678,15.0073,309688.4300594,0
+NX.US,D,20100706,000000,15.2249,15.4436,14.3198,14.3901,444853.54355603,0
+NX.US,D,20100707,000000,14.3119,15.2398,14.2624,15.2161,675422.18912083,0
+NX.US,D,20100708,000000,15.3625,15.6562,15.0696,15.59,465008.30804516,0
+NX.US,D,20100709,000000,15.5463,16.0044,15.5463,15.9727,184275.16539214,0
+NX.US,D,20100712,000000,15.9203,15.9727,15.1814,15.2398,187892.42799959,0
+NX.US,D,20100713,000000,15.4436,16.0499,15.2665,15.9114,360474.67575121,0
+NX.US,D,20100714,000000,15.851,15.8867,15.2853,15.6492,313021.60915855,0
+NX.US,D,20100715,000000,15.6928,15.7264,15.3446,15.5296,285553.46353406,0
+NX.US,D,20100716,000000,15.2932,15.4673,14.7798,14.8065,582866.56894902,0
+NX.US,D,20100719,000000,14.9134,14.9718,14.1804,14.2724,483690.08437918,0
+NX.US,D,20100720,000000,14.0528,15.1102,14.0073,15.0775,492346.03810891,0
+NX.US,D,20100721,000000,15.1567,15.5108,14.9281,15.1468,283035.12894625,0
+NX.US,D,20100722,000000,15.3989,15.9807,15.2249,15.8323,314031.57152436,0
+NX.US,D,20100723,000000,15.7086,16.5088,15.582,16.4841,291463.61367468,0
+NX.US,D,20100726,000000,16.6048,17.0658,16.407,16.9154,286422.90060573,0
+NX.US,D,20100727,000000,17.1172,17.1172,15.9974,16.0409,277991.38295727,0
+NX.US,D,20100728,000000,15.9629,16.0499,15.2398,15.3367,250299.81222483,0
+NX.US,D,20100729,000000,15.4336,15.7878,14.9815,15.1814,208362.61617055,0
+NX.US,D,20100730,000000,14.9381,15.5553,14.9381,15.2754,314341.94033948,0
+NX.US,D,20100802,000000,15.494,15.7878,15.2161,15.5643,278765.78853506,0
+NX.US,D,20100803,000000,15.4436,15.4851,14.9905,15.0598,288525.72515115,0
+NX.US,D,20100804,000000,15.1102,15.1567,14.6176,14.8768,353674.86907214,0
+NX.US,D,20100805,000000,14.7037,14.9134,14.4603,14.4673,243326.11813144,0
+NX.US,D,20100806,000000,14.2804,14.7205,14.1063,14.7037,717513.05312268,0
+NX.US,D,20100809,000000,14.8154,15.2932,14.7284,15.1883,273410.66275762,0
+NX.US,D,20100810,000000,14.9461,15.0696,14.495,14.7887,487876.52497657,0
+NX.US,D,20100811,000000,14.407,14.4771,13.939,14.2624,620716.39979317,0
+NX.US,D,20100812,000000,13.9637,14.3466,13.8104,14.1636,475108.94267654,0
+NX.US,D,20100813,000000,14.0796,14.122,13.6106,13.6869,317865.18242638,0
+NX.US,D,20100816,000000,13.6017,13.8016,13.3565,13.7393,270273.61248627,0
+NX.US,D,20100817,000000,13.939,14.216,13.7146,14.0796,328794.81519585,0
+NX.US,D,20100818,000000,14.0963,14.5237,13.8203,14.3901,345396.0083979,0
+NX.US,D,20100819,000000,14.2971,14.3653,13.6611,13.7817,305087.49039297,0
+NX.US,D,20100820,000000,13.7223,13.9222,13.5305,13.7916,216420.07368351,0
+NX.US,D,20100823,000000,13.855,13.9034,13.123,13.1566,399362.77621465,0
+NX.US,D,20100824,000000,13.027,13.3326,12.5918,13.2001,512299.61890357,0
+NX.US,D,20100825,000000,13.0726,13.7817,12.9054,13.765,586327.13068891,0
+NX.US,D,20100826,000000,13.7916,13.9984,13.5216,13.5572,398576.2389568,0
+NX.US,D,20100827,000000,13.8104,14.9232,13.7223,14.8154,459290.24283899,0
+NX.US,D,20100830,000000,14.6958,14.8599,14.3288,14.3565,596004.16749118,0
+NX.US,D,20100831,000000,14.3248,14.4554,13.6719,13.7243,688748.8396774,0
+NX.US,D,20100901,000000,13.9727,14.1547,13.7817,14.1547,388980.08002166,0
+NX.US,D,20100902,000000,14.216,14.9232,14.0626,14.8867,343198.15235861,0
+NX.US,D,20100903,000000,15.2665,15.4089,14.6077,14.7284,350537.81880077,0
+NX.US,D,20100907,000000,14.6789,14.6789,13.7817,13.855,354209.67396854,0
+NX.US,D,20100908,000000,13.939,14.2971,13.9034,14.2536,343310.37039926,0
+NX.US,D,20100909,000000,14.487,14.5038,14.1982,14.3653,247713.74242331,0
+NX.US,D,20100910,000000,14.3841,14.6176,14.2804,14.3466,170475.37931285,0
+NX.US,D,20100913,000000,14.4504,15.0341,14.3901,14.9718,266718.01925251,0
+NX.US,D,20100914,000000,14.9638,14.9638,14.5711,14.7125,221844.95662134,0
+NX.US,D,20100915,000000,14.6601,14.7887,14.3198,14.6522,141270.38149171,0
+NX.US,D,20100916,000000,14.6077,14.6522,14.0251,14.5631,261812.77661099,0
+NX.US,D,20100917,000000,14.7382,15.0944,14.6601,15.0696,896731.32987242,0
+NX.US,D,20100920,000000,15.0598,15.3722,14.8955,15.3031,529675.21768341,0
+NX.US,D,20100921,000000,15.3189,15.7709,15.1389,15.2754,440723.71746564,0
+NX.US,D,20100922,000000,15.2486,15.4752,14.6958,14.8154,383239.77340202,0
+NX.US,D,20100923,000000,14.6601,14.9718,14.3653,14.407,240091.00344619,0
+NX.US,D,20100924,000000,14.7284,15.2665,14.4415,15.2486,281873.52057958,0
+NX.US,D,20100927,000000,15.2932,15.3989,14.9548,15.2249,169363.3086398,0
+NX.US,D,20100928,000000,15.312,15.4257,14.7205,15.3278,239340.86122854,0
+NX.US,D,20100929,000000,15.2398,15.4851,15.0252,15.3278,161258.33537989,0
+NX.US,D,20100930,000000,15.4406,15.4406,14.6918,14.9955,250924.59374843,0
+NX.US,D,20101001,000000,15.2071,15.2575,14.5711,14.9461,267528.81987049,0
+NX.US,D,20101004,000000,14.8678,14.9905,14.3198,14.3753,285779.92156204,0
+NX.US,D,20101005,000000,14.5998,15.0598,14.3198,15.0409,321181.17497877,0
+NX.US,D,20101006,000000,15.0499,15.2318,14.9281,15.1735,263875.16222283,0
+NX.US,D,20101007,000000,15.2318,15.4089,14.9815,15.2161,227943.14780305,0
+NX.US,D,20101008,000000,15.2161,15.6315,15.1032,15.5463,253877.64687205,0
+NX.US,D,20101011,000000,15.5741,15.6661,15.3989,15.4257,171895.79685435,0
+NX.US,D,20101012,000000,15.3189,15.6829,15.1567,15.59,199828.99021485,0
+NX.US,D,20101013,000000,15.6661,16.1686,15.3989,16.0499,274598.55643112,0
+NX.US,D,20101014,000000,16.0826,16.1983,15.5019,15.7363,373398.95891881,0
+NX.US,D,20101015,000000,15.5988,15.8146,14.9461,15.1656,429198.62139941,0
+NX.US,D,20101018,000000,15.2398,15.2398,14.8867,14.9815,275242.54644815,0
+NX.US,D,20101019,000000,14.762,15.5741,14.762,15.2318,412412.4200763,0
+NX.US,D,20101020,000000,15.3535,15.4752,14.9281,15.4089,224507.86039664,0
+NX.US,D,20101021,000000,15.5643,16.0499,15.2249,15.7789,250236.12090447,0
+NX.US,D,20101022,000000,15.762,15.9203,15.5643,15.59,135002.34678903,0
+NX.US,D,20101025,000000,15.7442,16.1103,15.59,15.7522,167079.51986667,0
+NX.US,D,20101026,000000,15.6167,15.8233,15.4159,15.4593,122600.73683777,0
+NX.US,D,20101027,000000,15.3625,15.8412,15.1973,15.7878,234445.72832041,0
+NX.US,D,20101028,000000,15.946,16.0409,15.59,15.6492,110478.15552812,0
+NX.US,D,20101029,000000,15.6196,15.8283,15.5573,15.6502,94068.036287161,0
+NX.US,D,20101101,000000,15.7442,15.8767,15.2249,15.3812,188633.47145718,0
+NX.US,D,20101102,000000,15.5988,15.9807,15.5643,15.9629,284631.45584876,0
+NX.US,D,20101103,000000,16.0142,16.217,15.8323,16.1983,122214.54502221,0
+NX.US,D,20101104,000000,16.5345,17.8808,16.5345,17.683,830211.30610355,0
+NX.US,D,20101105,000000,17.6563,18.2043,17.2853,17.4465,338160.47220966,0
+NX.US,D,20101108,000000,17.3486,17.5376,17.1973,17.3852,169234.91502572,0
+NX.US,D,20101109,000000,17.3912,17.5029,16.4752,16.5949,206978.59366926,0
+NX.US,D,20101110,000000,16.6681,16.77,16.5424,16.7185,400011.82109838,0
+NX.US,D,20101111,000000,16.493,16.7364,16.3347,16.502,254672.27191663,0
+NX.US,D,20101112,000000,16.2844,16.4575,16.0676,16.0676,248632.71718859,0
+NX.US,D,20101115,000000,16.135,16.3258,15.762,15.8323,233528.77550181,0
+NX.US,D,20101116,000000,15.6829,15.7522,14.9638,15.1567,322815.91886817,0
+NX.US,D,20101117,000000,15.2071,15.3446,14.8154,15.0865,247914.92611779,0
+NX.US,D,20101118,000000,15.3189,15.5108,15.0073,15.0696,260861.45069885,0
+NX.US,D,20101119,000000,14.9461,15.1102,14.6789,14.9638,247316.42990103,0
+NX.US,D,20101122,000000,14.8511,15.1567,14.6077,14.7452,263391.91696672,0
+NX.US,D,20101123,000000,14.495,14.7037,14.3386,14.5631,316181.91181671,0
+NX.US,D,20101124,000000,14.7532,14.9232,14.6344,14.8955,307795.88796853,0
+NX.US,D,20101126,000000,14.6789,14.8867,14.6701,14.7887,71058.283088286,0
+NX.US,D,20101129,000000,14.6701,14.8678,14.4336,14.7125,327549.29604203,0
+NX.US,D,20101130,000000,14.5414,14.6661,14.2754,14.3703,565464.68486237,0
+NX.US,D,20101201,000000,14.6522,14.8955,14.6077,14.6789,639995.66137061,0
+NX.US,D,20101202,000000,14.6789,14.9461,14.5554,14.762,1058406.186268,0
+NX.US,D,20101203,000000,14.6434,16.1003,14.0439,15.9371,551571.88923589,0
+NX.US,D,20101206,000000,15.8867,16.0409,15.4515,15.8146,356461.11159482,0
+NX.US,D,20101207,000000,16.0044,16.4336,15.8066,15.851,406304.11916121,0
+NX.US,D,20101208,000000,15.9371,15.9371,15.6167,15.7878,422838.58812287,0
+NX.US,D,20101209,000000,15.9807,15.9807,15.494,15.5553,417916.15893459,0
+NX.US,D,20101210,000000,15.582,16.0746,15.582,15.7878,440056.47506181,0
+NX.US,D,20101213,000000,15.8323,16.1003,15.7007,15.9203,351142.38085759,0
+NX.US,D,20101214,000000,16.0142,16.2844,15.86,15.9203,261432.65063547,0
+NX.US,D,20101215,000000,15.8323,16.3714,15.5553,15.6315,394254.32793197,0
+NX.US,D,20101216,000000,15.6987,16.4158,15.6987,16.0399,459128.48710472,0
+NX.US,D,20101217,000000,16.128,16.2597,15.2754,15.3535,3474742.6629118,0
+NX.US,D,20101220,000000,15.7166,16.4673,15.5463,16.3347,649094.42142288,0
+NX.US,D,20101221,000000,16.4168,16.6938,16.226,16.6227,258862.75640738,0
+NX.US,D,20101222,000000,16.6761,17.0658,16.493,16.9955,251805.15152681,0
+NX.US,D,20101223,000000,16.9955,17.1271,16.7106,16.7967,174450.52648236,0
+NX.US,D,20101227,000000,16.6227,17.222,16.6227,17.0658,103939.17997054,0
+NX.US,D,20101228,000000,17.0568,17.2754,16.77,16.8234,117824.89878367,0
+NX.US,D,20101229,000000,16.9035,17.0985,16.8382,16.9846,110704.61355609,0
+NX.US,D,20101230,000000,17.0024,17.1072,16.6731,16.6978,149418.8266052,0
+NX.US,D,20101231,000000,16.6334,16.8085,16.4495,16.4752,195961.00621928,0
+NX.US,D,20110103,000000,16.6761,17.3565,16.6137,17.0658,239640.10933692,0
+NX.US,D,20110104,000000,17.1271,17.2309,16.3258,16.5682,244687.89921926,0
+NX.US,D,20110105,000000,16.5277,17.1459,16.5088,16.7878,221745.88123411,0
+NX.US,D,20110106,000000,16.7601,16.8659,16.4575,16.5682,160257.47177414,0
+NX.US,D,20110107,000000,16.6314,16.8749,16.0311,16.1785,144260.84062889,0
+NX.US,D,20110110,000000,16.1983,16.226,15.8767,16.0499,148792.02313493,0
+NX.US,D,20110111,000000,16.1686,16.587,16.0311,16.4752,184873.66160892,0
+NX.US,D,20110112,000000,16.5949,16.7788,16.5187,16.7185,151700.59343163,0
+NX.US,D,20110113,000000,16.6761,16.8412,16.6314,16.7265,116595.55520327,0
+NX.US,D,20110114,000000,16.7265,17.0755,16.5682,17.0391,218665.44546975,0
+NX.US,D,20110118,000000,16.9341,17.1706,16.6681,17.1528,174846.82803129,0
+NX.US,D,20110119,000000,16.9608,17.2853,16.6848,16.9431,490152.22596297,0
+NX.US,D,20110120,000000,16.7967,17.2151,16.7432,16.8659,277814.46262292,0
+NX.US,D,20110121,000000,16.9253,17.1359,16.8155,16.8837,197168.10838622,0
+NX.US,D,20110124,000000,16.8511,17.1528,16.7512,17.0658,109170.9670006,0
+NX.US,D,20110125,000000,16.8837,17.2666,16.8659,17.1973,149148.89672364,0
+NX.US,D,20110126,000000,17.2389,17.8462,17.222,17.673,304903.49324525,0
+NX.US,D,20110127,000000,17.6137,17.6473,17.1884,17.4565,157962.56229429,0
+NX.US,D,20110128,000000,17.4099,17.4386,16.8986,16.9608,266131.6547158,0
+NX.US,D,20110131,000000,17.1429,17.2943,16.5424,16.9302,365130.20797796,0
+NX.US,D,20110201,000000,17.0925,17.6385,16.858,17.5633,233339.72348739,0
+NX.US,D,20110202,000000,17.4565,17.5465,16.8412,16.8837,406917.77997807,0
+NX.US,D,20110203,000000,16.8986,16.9253,16.5593,16.8055,248379.9738538,0
+NX.US,D,20110204,000000,16.77,16.9955,16.7018,16.9511,131490.22540884,0
+NX.US,D,20110207,000000,16.9511,17.4663,16.9341,17.1003,154491.89082101,0
+NX.US,D,20110208,000000,17.0845,17.1617,16.9054,17.1172,430598.81947413,0
+NX.US,D,20110209,000000,17.2062,17.3091,16.9876,17.0133,277545.54371471,0
+NX.US,D,20110210,000000,16.8837,17.1172,16.858,16.9511,532535.26125983,0
+NX.US,D,20110211,000000,16.8837,17.0925,16.7364,17.0845,291478.77827477,0
+NX.US,D,20110214,000000,17.1172,17.4565,17.1172,17.3912,215030.99631551,0
+NX.US,D,20110215,000000,17.3091,17.5029,17.222,17.3001,550240.43734822,0
+NX.US,D,20110216,000000,17.4288,17.4288,17.0755,17.1805,414361.57667417,0
+NX.US,D,20110218,000000,17.0755,17.1092,16.8234,16.858,329304.34575878,0
+NX.US,D,20110222,000000,16.6137,16.8323,16.2597,16.318,251348.19157753,0
+NX.US,D,20110223,000000,16.4248,16.587,15.8767,16.1429,347737.42265135,0
+NX.US,D,20110224,000000,16.1508,16.502,16.0311,16.4168,270732.59438224,0
+NX.US,D,20110225,000000,16.407,16.6314,15.955,16.0232,413448.66774891,0
+NX.US,D,20110228,000000,16.1221,16.497,16.0331,16.4109,325373.6814162,0
+NX.US,D,20110301,000000,16.4752,16.7432,16.0667,16.1093,380903.41401526,0
+NX.US,D,20110302,000000,16.0132,16.5959,16.0132,16.502,320816.21360334,0
+NX.US,D,20110303,000000,16.6848,17.2309,16.5424,16.9164,310281.87140948,0
+NX.US,D,20110304,000000,16.952,16.952,16.3803,16.6514,142986.00324823,0
+NX.US,D,20110307,000000,16.7018,17.0133,16.1429,16.318,162539.23860058,0
+NX.US,D,20110308,000000,16.3091,17.1092,16.1597,16.8917,159488.12106305,0
+NX.US,D,20110309,000000,16.771,17.1102,16.7028,17.0765,171612.72431938,0
+NX.US,D,20110310,000000,16.7788,16.7788,16.3614,16.5088,222441.43089143,0
+NX.US,D,20110311,000000,16.4158,16.7522,16.3971,16.6227,170607.81682027,0
+NX.US,D,20110314,000000,16.4336,17.0064,15.9964,16.7977,252420.83429036,0
+NX.US,D,20110315,000000,16.216,17.0064,16.0301,16.8055,306337.05344015,0
+NX.US,D,20110316,000000,16.7611,16.8837,16.317,16.587,401671.83932126,0
+NX.US,D,20110317,000000,16.9312,17.1329,16.6978,16.7472,213421.52675961,0
+NX.US,D,20110318,000000,17.0401,17.2497,16.6414,16.6414,2351472.4272044,0
+NX.US,D,20110321,000000,16.9441,17.0401,16.5682,16.8669,263886.28292956,0
+NX.US,D,20110322,000000,16.9787,16.9975,16.6761,16.8996,179187.94754958,0
+NX.US,D,20110323,000000,16.8759,16.8759,16.4406,16.6514,200019.0532026,0
+NX.US,D,20110324,000000,16.7522,16.7788,16.4673,16.7432,227168.74222527,0
+NX.US,D,20110325,000000,16.7432,17.1825,16.6048,16.8244,164494.46103849,0
+NX.US,D,20110328,000000,16.9351,17.1548,16.771,16.8323,167735.64156377,0
+NX.US,D,20110329,000000,16.7788,17.1469,16.7028,16.8996,138101.99104684,0
+NX.US,D,20110330,000000,16.8996,17.2309,16.8422,17.1726,249436.44099321,0
+NX.US,D,20110331,000000,17.0825,17.1329,16.8699,17.0825,227584.25226765,0
+NX.US,D,20110401,000000,16.9698,17.7285,16.9698,17.6414,358825.77823506,0
+NX.US,D,20110404,000000,17.7472,18.1044,17.7027,17.9283,383499.59355018,0
+NX.US,D,20110405,000000,17.8659,18.0074,17.6315,17.8837,195789.14075163,0
+NX.US,D,20110406,000000,18.0509,18.5138,17.686,18.4505,772397.78473137,0
+NX.US,D,20110407,000000,18.4228,18.8145,17.9283,18.2359,263059.30673815,0
+NX.US,D,20110408,000000,18.3714,18.3804,17.9707,18.0509,176567.50465452,0
+NX.US,D,20110411,000000,18.1311,18.3537,17.7809,17.9203,221905.61502169,0
+NX.US,D,20110412,000000,17.7027,17.8659,17.588,17.6068,154372.59596699,0
+NX.US,D,20110413,000000,17.7027,18.1132,17.0935,17.3872,257837.62944148,0
+NX.US,D,20110414,000000,17.1904,17.3111,17.0064,17.2953,150596.6105453,0
+NX.US,D,20110415,000000,17.1469,17.6493,17.1469,17.6414,156817.12950103,0
+NX.US,D,20110418,000000,17.5129,17.5129,17.1469,17.4119,191992.93586315,0
+NX.US,D,20110419,000000,17.5129,17.7205,17.3872,17.5553,190755.50449604,0
+NX.US,D,20110420,000000,17.8234,18.3367,17.7542,17.8492,302678.3409258,0
+NX.US,D,20110421,000000,17.7719,18.0242,17.7205,17.9975,100955.79764674,0
+NX.US,D,20110425,000000,18.0866,18.1044,17.7027,17.9707,148972.98736263,0
+NX.US,D,20110426,000000,17.961,18.5218,17.8659,18.318,335887.80414328,0
+NX.US,D,20110427,000000,18.3091,18.4149,18.0866,18.3537,182933.6037711,0
+NX.US,D,20110428,000000,18.3614,18.3804,18.1479,18.3457,209349.32614954,0
+NX.US,D,20110429,000000,18.4218,18.4218,18.1271,18.2408,136454.10450403,0
+NX.US,D,20110502,000000,18.2834,18.2923,17.8303,17.952,283898.50017789,0
+NX.US,D,20110503,000000,17.9006,18.0311,17.6137,17.7007,160774.07915044,0
+NX.US,D,20110504,000000,17.7472,17.7719,17.1726,17.2774,131872.37333105,0
+NX.US,D,20110505,000000,17.2646,17.3476,16.9312,17.1785,217367.35570227,0
+NX.US,D,20110506,000000,17.4772,17.6226,16.9975,17.1983,228626.56578031,0
+NX.US,D,20110509,000000,17.1469,17.4959,17.1013,17.3872,147720.39139544,0
+NX.US,D,20110510,000000,17.4959,17.5653,17.1726,17.3675,185838.13017445,0
+NX.US,D,20110511,000000,17.3081,17.4179,17.0202,17.0628,130268.96961517,0
+NX.US,D,20110512,000000,17.0064,17.3872,16.9698,17.2873,123380.19728225,0
+NX.US,D,20110513,000000,17.3773,17.4495,17.0401,17.1192,162678.75292138,0
+NX.US,D,20110516,000000,17.0064,17.2497,16.9164,16.9263,139388.96010757,0
+NX.US,D,20110517,000000,16.6227,17.1626,16.3258,16.3614,177298.43837871,0
+NX.US,D,20110518,000000,16.4158,16.5187,16.2991,16.4841,248962.29449715,0
+NX.US,D,20110519,000000,16.6324,16.8055,16.5277,16.6137,269214.11242685,0
+NX.US,D,20110520,000000,16.5385,16.582,16.2784,16.3911,267958.48353963,0
+NX.US,D,20110523,000000,16.234,16.317,15.9183,16.0894,435612.23626293,0
+NX.US,D,20110524,000000,16.1181,16.2664,15.9717,16.1093,234860.22738945,0
+NX.US,D,20110525,000000,16.1093,16.5277,16.0993,16.4406,206636.88468063,0
+NX.US,D,20110526,000000,16.3714,16.7611,16.1686,16.7028,189963.91237149,0
+NX.US,D,20110527,000000,16.8017,17.0825,16.4011,16.59,233241.6590735,0
+NX.US,D,20110531,000000,16.8462,17.3081,16.7818,17.2646,344883.44491496,0
+NX.US,D,20110601,000000,17.1904,17.1904,16.3971,16.5277,569703.69607339,0
+NX.US,D,20110602,000000,16.5187,16.6414,16.2922,16.4752,147311.95816642,0
+NX.US,D,20110603,000000,16.1458,16.3841,15.9569,16.0064,213704.59929457,0
+NX.US,D,20110606,000000,16.0162,16.1023,15.7096,15.7532,192778.46214766,0
+NX.US,D,20110607,000000,15.8966,16.0429,15.8422,15.8699,239950.47815204,0
+NX.US,D,20110608,000000,15.7709,15.9064,15.5286,15.6394,393120.01584546,0
+NX.US,D,20110609,000000,15.6928,15.8966,15.6255,15.6562,459125.45418471,0
+NX.US,D,20110610,000000,15.5196,15.7799,15.3268,15.7532,388267.34381757,0
+NX.US,D,20110613,000000,12.669,15.3011,12.2684,14.8728,2139390.4401192,0
+NX.US,D,20110614,000000,15.0054,15.0222,14.3318,14.5354,861112.71718777,0
+NX.US,D,20110615,000000,14.3594,14.3871,14.036,14.0548,655695.06635415,0
+NX.US,D,20110616,000000,14.0518,14.3129,13.6651,13.9806,414750.80140974,0
+NX.US,D,20110617,000000,14.1497,14.2279,13.6689,13.6869,1034246.9563826,0
+NX.US,D,20110620,000000,13.6106,13.8283,13.3119,13.7729,601304.7007083,0
+NX.US,D,20110621,000000,13.9044,14.0548,13.7729,13.9232,489133.16483711,0
+NX.US,D,20110622,000000,13.9647,14.4643,13.8698,13.9914,677097.37194379,0
+NX.US,D,20110623,000000,13.8283,13.9469,13.6442,13.8213,457608.994176,0
+NX.US,D,20110624,000000,13.846,14.133,13.7393,13.8698,805508.17256161,0
+NX.US,D,20110627,000000,13.8877,13.9044,13.4673,13.5929,381359.36299121,0
+NX.US,D,20110628,000000,13.6185,13.7303,13.5572,13.7223,369979.84708583,0
+NX.US,D,20110629,000000,13.8213,14.1417,13.8114,14.1083,406848.02281766,0
+NX.US,D,20110630,000000,14.1487,14.3218,14.0231,14.2981,400754.88650265,0
+NX.US,D,20110701,000000,14.2981,14.5354,14.2001,14.4989,370269.99643416,0
+NX.US,D,20110705,000000,14.4989,14.6384,14.3149,14.5177,267113.30982811,0
+NX.US,D,20110706,000000,14.4702,14.5068,14.2357,14.3208,296128.24466149,0
+NX.US,D,20110707,000000,14.4989,14.8728,14.489,14.6908,273701.8230793,0
+NX.US,D,20110708,000000,14.4455,14.6473,14.3318,14.5494,282869.32931863,0
+NX.US,D,20110711,000000,14.3228,14.5077,14.1083,14.4,391677.35689049,0
+NX.US,D,20110712,000000,14.3505,14.7333,14.2467,14.6205,596546.04920096,0
+NX.US,D,20110713,000000,14.6838,14.8214,14.4277,14.6038,398905.81626537,0
+NX.US,D,20110714,000000,14.6295,14.7422,14.1083,14.124,293900.05942202,0
+NX.US,D,20110715,000000,14.1656,14.4643,14.036,14.1083,331127.13068925,0
+NX.US,D,20110718,000000,14.036,14.133,13.8114,13.9647,244369.44261744,0
+NX.US,D,20110719,000000,14.113,14.2724,14.0241,14.2061,196393.70280843,0
+NX.US,D,20110720,000000,14.2467,14.2823,13.9559,14.0646,144571.20944401,0
+NX.US,D,20110721,000000,14.1754,14.4277,14.124,14.4,195755.77863144,0
+NX.US,D,20110722,000000,14.3683,14.5751,14.0983,14.2981,143133.60535575,0
+NX.US,D,20110725,000000,14.133,14.2279,13.8797,13.9232,159326.36532879,0
+NX.US,D,20110726,000000,13.9529,13.9618,13.6314,13.7185,292635.33177475,0
+NX.US,D,20110727,000000,13.6689,13.7393,13.3119,13.575,589124.49391832,0
+NX.US,D,20110728,000000,13.5701,13.9529,13.5533,13.7432,497014.71298907,0
+NX.US,D,20110729,000000,13.489,13.9114,13.489,13.6651,372712.50802153,0
+NX.US,D,20110801,000000,13.8797,13.9914,13.3812,13.756,764427.27092557,0
+NX.US,D,20110802,000000,13.6651,13.7877,12.6868,12.7214,419178.86463517,0
+NX.US,D,20110803,000000,12.6947,12.7284,12.2684,12.6038,541842.28181997,0
+NX.US,D,20110804,000000,12.4137,12.4137,11.661,11.661,592180.66632255,0
+NX.US,D,20110805,000000,11.8203,11.8203,10.8776,11.1131,744252.28696964,0
+NX.US,D,20110808,000000,10.667,10.8499,10.119,10.1457,710749.64148382,0
+NX.US,D,20110809,000000,10.4334,10.7194,9.8064,10.5295,733284.23721329,0
+NX.US,D,20110810,000000,10.2505,10.3287,9.73418,9.77078,586754.77241136,0
+NX.US,D,20110811,000000,9.85288,10.1803,9.67286,10.034,841346.16646086,0
+NX.US,D,20110812,000000,10.015,10.667,9.94192,10.6521,495871.3021425,0
+NX.US,D,20110815,000000,10.7738,11.3306,10.7738,11.1734,243144.14293038,0
+NX.US,D,20110816,000000,11.0082,11.0369,10.667,10.7638,280462.20179814,0
+NX.US,D,20110817,000000,10.8776,11.0448,10.5561,10.6185,270661.8262485,0
+NX.US,D,20110818,000000,10.3207,10.3444,9.57789,9.67286,745108.5813879,0
+NX.US,D,20110819,000000,9.50866,9.85288,9.30035,9.33487,450117.68173295,0
+NX.US,D,20110822,000000,9.6234,9.6234,9.12536,9.20886,325058.25773438,0
+NX.US,D,20110823,000000,9.26335,9.47305,9.04514,9.47305,598518.45818562,0
+NX.US,D,20110824,000000,9.43052,9.75298,9.37889,9.55119,523619.48738194,0
+NX.US,D,20110825,000000,9.6333,9.69758,9.16176,9.30035,846510.21827719,0
+NX.US,D,20110826,000000,9.16702,10.568,9.00093,10.4978,1435000.8319119,0
+NX.US,D,20110829,000000,10.6847,12.0142,10.6105,11.848,732312.69183438,0
+NX.US,D,20110830,000000,11.7273,11.7688,11.0369,11.2872,691165.06595795,0
+NX.US,D,20110831,000000,11.4445,11.6442,11.0636,11.2575,485307.6417218,0
+NX.US,D,20110901,000000,11.2426,11.3663,10.6017,10.7361,602291.4106873,0
+NX.US,D,20110902,000000,10.4582,10.5295,10.1427,10.1773,298570.75624885,0
+NX.US,D,20110906,000000,9.83409,10.113,9.68967,10.0527,280938.37024088,0
+NX.US,D,20110907,000000,10.2595,10.8015,10.2595,10.7925,275853.17434499,0
+NX.US,D,20110908,000000,10.5957,10.6967,10.0864,10.2595,302367.97211067,0
+NX.US,D,20110909,000000,10.1031,10.1813,9.6224,9.72528,348194.38260065,0
+NX.US,D,20110912,000000,9.5957,9.98932,9.5957,9.88256,360749.66049946,0
+NX.US,D,20110913,000000,9.92509,10.0864,9.72528,9.90728,355077.08909353,0
+NX.US,D,20110914,000000,10.034,10.305,9.67978,10.0626,643149.89818874,0
+NX.US,D,20110915,000000,10.1892,10.305,9.8687,10.1467,735499.27979935,0
+NX.US,D,20110916,000000,10.1981,10.3128,9.79749,9.96958,917972.89070114,0
+NX.US,D,20110919,000000,9.73418,9.82519,9.31607,9.67187,686426.6339174,0
+NX.US,D,20110920,000000,9.78759,9.93298,9.36809,9.38581,518149.11064384,0
+NX.US,D,20110921,000000,9.38581,9.56009,9.22547,9.23407,530798.40906319,0
+NX.US,D,20110922,000000,8.91161,9.1405,8.76274,8.89568,510744.74190797,0
+NX.US,D,20110923,000000,8.89568,9.27126,8.83317,9.15019,299391.66660024,0
+NX.US,D,20110926,000000,9.26137,9.40282,8.89568,9.37691,217516.97975647,0
+NX.US,D,20110927,000000,9.6224,10.2258,9.6224,9.82519,385676.21914935,0
+NX.US,D,20110928,000000,9.81529,9.83409,9.37691,9.66396,659508.45778939,0
+NX.US,D,20110929,000000,9.94985,10.1467,9.34278,9.6224,460690.44091369,0
+NX.US,D,20110930,000000,9.43744,9.74408,9.34179,9.5868,536410.32206876,0
+NX.US,D,20111003,000000,9.45524,9.5957,8.94831,8.97461,882586.80188449,0
+NX.US,D,20111004,000000,8.87728,10.0527,8.81447,9.98932,566764.79657651,0
+NX.US,D,20111005,000000,10.0063,10.4978,9.77078,10.4611,596682.53060174,0
+NX.US,D,20111006,000000,10.39,10.7857,10.3128,10.7778,295267.90634988,0
+NX.US,D,20111007,000000,10.7678,10.8538,10.2426,10.5156,389071.06762219,0
+NX.US,D,20111010,000000,10.8451,11.118,10.5957,11.0042,256437.43136676,0
+NX.US,D,20111011,000000,10.8538,11.2308,10.7925,11.1448,395965.90579514,0
+NX.US,D,20111012,000000,11.2673,11.485,11.1001,11.3266,288224.45509608,0
+NX.US,D,20111013,000000,11.2238,11.4206,10.9785,11.391,179023.1588953,0
+NX.US,D,20111014,000000,11.5552,11.8183,11.3811,11.757,201698.27991891,0
+NX.US,D,20111017,000000,11.5977,11.5977,10.8728,10.9548,315914.00388185,0
+NX.US,D,20111018,000000,11.0488,12.3792,10.8895,12.2763,445992.91050925,0
+NX.US,D,20111019,000000,12.2397,12.8263,12.0794,12.2931,473599.5594812,0
+NX.US,D,20111020,000000,12.3426,12.4227,11.8183,12.301,260304.40438898,0
+NX.US,D,20111021,000000,12.5454,12.7372,12.2496,12.6413,363344.82906103,0
+NX.US,D,20111024,000000,12.67,13.2011,12.6145,12.9479,476928.694687,0
+NX.US,D,20111025,000000,12.8174,12.9825,12.301,12.3426,294858.46214752,0
+NX.US,D,20111026,000000,12.6245,12.9381,12.0439,12.8263,343971.54696305,0
+NX.US,D,20111027,000000,13.3069,13.9707,13.2298,13.752,490999.42162118,0
+NX.US,D,20111028,000000,13.7006,13.8847,13.3149,13.4979,261396.25559526,0
+NX.US,D,20111031,000000,13.2228,13.3376,12.8678,12.9132,255940.03248391,0
+NX.US,D,20111101,000000,12.2149,12.5374,11.7926,12.0439,501115.22085263,0
+NX.US,D,20111102,000000,12.2308,12.67,12.2061,12.6048,320115.60907932,0
+NX.US,D,20111103,000000,12.8351,13.5345,12.5878,13.4721,241675.19866862,0
+NX.US,D,20111104,000000,13.2952,13.3822,13.0232,13.2545,137168.86265481,0
+NX.US,D,20111107,000000,13.1754,13.3505,12.7293,13.0963,129672.49534507,0
+NX.US,D,20111108,000000,13.2812,13.4119,12.7639,13.3673,176191.42257235,0
+NX.US,D,20111109,000000,12.8501,12.9479,12.2397,12.2595,277718.4201557,0
+NX.US,D,20111110,000000,12.5187,12.7045,12.3337,12.5454,255313.22901365,0
+NX.US,D,20111111,000000,12.7293,13.2388,12.7293,13.1655,180640.71623792,0
+NX.US,D,20111114,000000,13.1052,13.3585,12.6779,12.7372,169244.01378577,0
+NX.US,D,20111115,000000,12.6601,13.2575,12.6601,13.1754,178628.87929303,0
+NX.US,D,20111116,000000,12.9658,13.3248,12.8668,12.8855,175778.94544999,0
+NX.US,D,20111117,000000,12.8351,13.0795,12.5008,12.6324,278955.85152282,0
+NX.US,D,20111118,000000,12.6413,12.9034,12.6413,12.7471,244329.00368386,0
+NX.US,D,20111121,000000,12.484,12.7214,12.389,12.5107,209682.94735146,0
+NX.US,D,20111122,000000,12.493,12.6048,12.2496,12.2763,116546.01750964,0
+NX.US,D,20111123,000000,12.1051,12.1596,11.7827,11.8005,225768.54415055,0
+NX.US,D,20111125,000000,11.6867,11.9054,11.3336,11.3722,98564.845699666,0
+NX.US,D,20111128,000000,11.8371,12.1497,11.757,11.9489,272933.48334155,0
+NX.US,D,20111129,000000,11.9855,12.1407,11.7421,12.0123,207439.5975119,0
+NX.US,D,20111130,000000,12.7412,13.218,12.3238,13.1991,426763.18662541,0
+NX.US,D,20111201,000000,13.2011,13.3505,12.9658,13.0349,235823.68498167,0
+NX.US,D,20111202,000000,13.2081,13.5137,13.1022,13.2782,213166.76147815,0
+NX.US,D,20111205,000000,13.5978,14.0053,13.3852,13.7432,274119.35506837,0
+NX.US,D,20111206,000000,13.7422,13.7422,13.392,13.4256,248850.0764565,0
+NX.US,D,20111207,000000,13.2882,13.7679,13.0232,13.4099,362424.84332241,0
+NX.US,D,20111208,000000,13.2545,13.2545,12.6195,12.6907,318981.2969928,0
+NX.US,D,20111209,000000,12.7422,13.3386,12.5998,13.0587,510578.94228035,0
+NX.US,D,20111212,000000,12.6096,12.8401,12.2001,12.5474,557787.35332492,0
+NX.US,D,20111213,000000,12.6295,12.9094,12.2526,12.3277,519454.27722467,0
+NX.US,D,20111214,000000,12.1724,12.4079,11.8203,11.8292,748084.88689833,0
+NX.US,D,20111215,000000,12.0379,12.0726,11.5987,11.758,553025.66889757,0
+NX.US,D,20111216,000000,11.8391,12.3643,11.2149,11.2673,1772328.2620901,0
+NX.US,D,20111219,000000,11.3722,11.5729,11.1268,11.2842,781159.89066171,0
+NX.US,D,20111220,000000,11.6442,12.3733,11.4939,12.2258,272553.35736603,0
+NX.US,D,20111221,000000,12.2159,12.9172,12.0726,12.8401,360898.27358031,0
+NX.US,D,20111222,000000,12.9351,13.1893,12.9172,13.0765,309580.25591211,0
+NX.US,D,20111223,000000,13.1448,13.2545,12.9955,13.0686,179279.94612344,0
+NX.US,D,20111227,000000,12.9707,13.3129,12.9094,13.1893,119600.1679672,0
+NX.US,D,20111228,000000,13.1823,13.1823,12.5998,12.6551,237161.20270935,0
+NX.US,D,20111229,000000,12.6907,13.4435,12.6907,13.4099,280036.58202236,0
+NX.US,D,20111230,000000,13.3436,13.4583,13.1922,13.1922,252075.08140837,0
+NX.US,D,20120103,000000,13.6383,13.86,13.4959,13.7769,255510.36881477,0
+NX.US,D,20120104,000000,13.6641,13.6719,13.3316,13.4702,272273.31775109,0
+NX.US,D,20120105,000000,13.3129,14.3406,13.0686,14.2259,420374.84609538,0
+NX.US,D,20120106,000000,14.1724,14.3218,13.851,14.0854,206099.04686421,0
+NX.US,D,20120109,000000,14.1053,14.2447,13.9272,14.0518,209443.34667008,0
+NX.US,D,20120110,000000,14.3308,14.5354,14.2546,14.5267,141266.33759835,0
+NX.US,D,20120111,000000,14.4267,14.7007,14.3585,14.6215,222069.39270263,0
+NX.US,D,20120112,000000,14.6304,14.9381,14.3673,14.9281,228236.3300714,0
+NX.US,D,20120113,000000,14.6581,14.8055,14.6048,14.7175,407755.87687621,0
+NX.US,D,20120117,000000,14.8589,15.0271,14.7522,14.9648,430330.91153926,0
+NX.US,D,20120118,000000,14.9223,15.4396,14.7779,15.3149,229574.85877242,0
+NX.US,D,20120119,000000,15.3674,15.3674,14.9124,14.9718,270548.59723452,0
+NX.US,D,20120120,000000,15.0261,15.1042,14.7442,14.8758,333260.28443484,0
+NX.US,D,20120123,000000,14.9461,15.0162,14.5414,14.6848,156736.25163391,0
+NX.US,D,20120124,000000,14.5354,14.8511,14.4168,14.7779,247002.01719256,0
+NX.US,D,20120125,000000,14.7867,14.9718,14.4989,14.9281,239562.26438981,0
+NX.US,D,20120126,000000,15.0261,15.1122,14.5671,14.676,153100.79150635,0
+NX.US,D,20120127,000000,14.5761,14.9124,14.5761,14.8758,124874.41587751,0
+NX.US,D,20120130,000000,14.6581,14.6661,14.2981,14.4356,291806.33363666,0
+NX.US,D,20120131,000000,14.5711,14.7412,14.1646,14.4307,266122.55595575,0
+NX.US,D,20120201,000000,14.6048,15.2605,14.4,15.2091,333202.65895451,0
+NX.US,D,20120202,000000,15.2892,15.6928,15.219,15.4999,233177.96775312,0
+NX.US,D,20120203,000000,15.8976,16.2397,15.762,16.0696,238084.22136798,0
+NX.US,D,20120206,000000,15.8787,16.1557,15.6928,15.8787,122399.55314329,0
+NX.US,D,20120207,000000,15.8649,15.9005,15.5998,15.6177,98423.309432186,0
+NX.US,D,20120208,000000,15.6779,15.9697,15.6325,15.8273,168342.22556726,0
+NX.US,D,20120209,000000,15.9342,16.0489,15.6779,15.9697,122303.51067607,0
+NX.US,D,20120210,000000,15.6997,15.9064,15.4563,15.6048,129986.90805355,0
+NX.US,D,20120213,000000,15.8699,16.0539,15.7442,16.0074,144177.94081508,0
+NX.US,D,20120214,000000,15.8976,15.9223,15.3862,15.6928,160165.47320027,0
+NX.US,D,20120215,000000,15.861,15.861,15.2091,15.2793,193199.02705675,0
+NX.US,D,20120216,000000,15.3228,16.0449,15.2892,16.0449,232704.83223041,0
+NX.US,D,20120217,000000,16.1399,16.315,16.123,16.2557,123528.8103631,0
+NX.US,D,20120221,000000,16.3328,16.493,16.0944,16.213,214261.64560443,0
+NX.US,D,20120222,000000,15.9302,16.213,15.7264,15.9124,210029.71120679,0
+NX.US,D,20120223,000000,15.9064,16.315,15.7709,16.2824,288967.52050034,0
+NX.US,D,20120224,000000,16.2932,16.3278,15.5206,15.583,217081.2502473,0
+NX.US,D,20120227,000000,15.4049,15.9915,15.3772,15.7887,266807.9958797,0
+NX.US,D,20120228,000000,15.4722,15.4999,15.0341,15.1409,376650.24917749,0
+NX.US,D,20120229,000000,15.1784,15.494,14.8234,14.9381,297651.78148358,0
+NX.US,D,20120301,000000,15.0518,15.1409,14.7442,14.7442,385810.67860346,0
+NX.US,D,20120302,000000,14.7265,14.8867,14.3396,14.4267,201125.05803563,0
+NX.US,D,20120305,000000,14.3673,14.7185,14.13,14.6137,246773.53721791,0
+NX.US,D,20120306,000000,13.2328,13.7847,13.0746,13.5938,949459.65534872,0
+NX.US,D,20120307,000000,13.6442,13.6699,13.1349,13.3456,402821.31600786,0
+NX.US,D,20120308,000000,13.5108,14.2536,13.493,14.1043,397862.49177937,0
+NX.US,D,20120309,000000,14.1982,14.7522,14.12,14.392,229923.64457443,0
+NX.US,D,20120312,000000,14.4168,14.6137,14.3773,14.5504,186925.93748737,0
+NX.US,D,20120313,000000,14.9044,15.1052,14.5354,15.0973,334726.1957766,0
+NX.US,D,20120314,000000,15.0716,15.3882,14.7522,14.8441,369592.64429693,0
+NX.US,D,20120315,000000,14.9044,15.2368,14.6048,15.221,355155.94501399,0
+NX.US,D,20120316,000000,15.3001,15.397,14.9648,14.9825,631652.09840268,0
+NX.US,D,20120319,000000,14.9728,15.4316,14.9044,15.1507,280615.86974569,0
+NX.US,D,20120320,000000,14.9471,15.0795,14.5671,14.7105,165117.22061539,0
+NX.US,D,20120321,000000,14.7522,14.8055,14.4712,14.7442,223103.61842858,0
+NX.US,D,20120322,000000,14.4811,14.4989,14.1527,14.4356,329837.12870851,0
+NX.US,D,20120323,000000,14.4267,14.7522,14.2437,14.7185,267106.23301474,0
+NX.US,D,20120326,000000,15.0429,15.2279,14.9391,15.1784,249584.04310072,0
+NX.US,D,20120327,000000,15.1696,15.6414,15.1696,15.5395,692274.103711,0
+NX.US,D,20120328,000000,15.5019,15.9005,15.2912,15.7027,955852.03977212,0
+NX.US,D,20120329,000000,15.5019,15.765,15.3001,15.7116,929754.7739955,0
+NX.US,D,20120330,000000,15.9263,16.0598,15.4505,15.5196,344942.08136863,0
+NX.US,D,20120402,000000,15.493,15.7027,15.397,15.6414,476095.65265554,0
+NX.US,D,20120403,000000,15.591,15.8006,15.583,15.8006,626885.35910861,0
+NX.US,D,20120404,000000,15.591,15.6779,15.3782,15.6325,564698.3670713,0
+NX.US,D,20120405,000000,15.5108,15.7916,15.493,15.5998,257140.05783747,0
+NX.US,D,20120409,000000,15.2279,15.4248,15.0973,15.3515,1093338.3480554,0
+NX.US,D,20120410,000000,15.2458,15.3515,15.0973,15.0973,1264462.772252,0
+NX.US,D,20120411,000000,15.4149,15.4663,15.2368,15.4663,372453.6988467,0
+NX.US,D,20120412,000000,15.4316,16.1093,15.4316,15.9094,307038.66893751,0
+NX.US,D,20120413,000000,15.8273,15.8273,15.5296,15.7739,347009.52184717,0
+NX.US,D,20120416,000000,15.846,16.135,15.7116,15.8916,362938.41777869,0
+NX.US,D,20120417,000000,16.0894,16.4535,16.0894,16.218,621802.18515941,0
+NX.US,D,20120418,000000,16.0114,16.0212,15.4663,15.5652,464817.23408407,0
+NX.US,D,20120419,000000,15.5395,15.5998,14.9925,15.1507,270393.91831362,0
+NX.US,D,20120420,000000,15.3882,15.4663,15.1507,15.2279,325318.07788254,0
+NX.US,D,20120423,000000,14.8511,14.8867,14.5671,14.7788,357531.73236097,0
+NX.US,D,20120424,000000,14.7699,15.1923,14.5761,15.1507,330594.34773952,0
+NX.US,D,20120425,000000,15.4248,15.6492,15.4149,15.5019,231545.24581041,0
+NX.US,D,20120426,000000,15.5206,15.846,15.4841,15.8273,214065.51677664,0
+NX.US,D,20120427,000000,15.846,16.488,15.7561,16.4198,252545.18401106,0
+NX.US,D,20120430,000000,16.3951,16.5187,16.0598,16.229,336983.69924291,0
+NX.US,D,20120501,000000,16.227,16.769,16.227,16.5069,395886.03890134,0
+NX.US,D,20120502,000000,16.31,16.8145,16.227,16.6571,274653.14899142,0
+NX.US,D,20120503,000000,16.6571,16.6571,16.0816,16.1983,168415.01564768,0
+NX.US,D,20120504,000000,16.039,16.0816,15.7561,15.8363,446107.15049656,0
+NX.US,D,20120507,000000,15.7462,15.943,15.6414,15.9005,225241.82704086,0
+NX.US,D,20120508,000000,15.6938,15.8738,15.4316,15.8363,260631.95975087,0
+NX.US,D,20120509,000000,15.5553,15.8738,15.5019,15.7916,201050.24600852,0
+NX.US,D,20120510,000000,15.945,16.1616,15.7393,15.9183,300394.55215267,0
+NX.US,D,20120511,000000,15.7027,16.1429,15.5751,16.0736,366866.04920127,0
+NX.US,D,20120514,000000,15.8106,15.9342,15.2813,15.3159,256681.0759415,0
+NX.US,D,20120515,000000,15.2625,15.6325,15.1052,15.1596,258163.16285668,0
+NX.US,D,20120516,000000,15.3001,15.5108,14.7105,14.7105,309545.88281858,0
+NX.US,D,20120517,000000,14.6928,14.6928,14.0508,14.2437,357572.17129453,0
+NX.US,D,20120518,000000,14.216,14.3861,14.0597,14.2061,404842.25171281,0
+NX.US,D,20120521,000000,14.2981,14.4267,14.1043,14.3051,261327.50940819,0
+NX.US,D,20120522,000000,14.3051,14.4455,14.1477,14.2882,306767.72808262,0
+NX.US,D,20120523,000000,14.0776,14.5267,13.8223,14.4534,303505.31711721,0
+NX.US,D,20120524,000000,14.5267,14.8244,14.3396,14.8244,138353.72340828,0
+NX.US,D,20120525,000000,14.8441,14.9134,14.5761,14.7442,115433.94683659,0
+NX.US,D,20120529,000000,14.9391,15.3782,14.8768,15.2368,256307.01580602,0
+NX.US,D,20120530,000000,15.0082,15.0627,14.5267,14.5414,242721.55607463,0
+NX.US,D,20120531,000000,14.5711,14.7412,14.0864,14.5315,353025.82418841,0
+NX.US,D,20120601,000000,14.2328,14.3653,13.7283,14.0379,474701.52042086,0
+NX.US,D,20120604,000000,13.9697,14.392,13.1873,13.7413,577657.02333243,0
+NX.US,D,20120605,000000,13.7116,14.1854,13.6492,13.8203,1138302.3982871,0
+NX.US,D,20120606,000000,13.9657,14.5938,13.8797,14.5157,469657.77443189,0
+NX.US,D,20120607,000000,14.7007,15.0341,14.6205,14.7769,421061.29699266,0
+NX.US,D,20120608,000000,14.7343,15.1784,14.5583,15.1231,260460.09428321,0
+NX.US,D,20120611,000000,15.3159,15.3703,14.8144,14.8144,369307.54981529,0
+NX.US,D,20120612,000000,14.9281,15.3001,14.7165,15.2715,350517.599334,0
+NX.US,D,20120613,000000,15.2912,15.6592,15.0973,15.2715,364872.40977648,0
+NX.US,D,20120614,000000,15.3436,15.494,15.1419,15.3882,683041.89517794,0
+NX.US,D,20120615,000000,15.4426,15.7571,15.4149,15.6424,1450572.8542546,0
+NX.US,D,20120618,000000,15.5473,15.856,15.4752,15.7205,453789.53690071,0
+NX.US,D,20120619,000000,15.8193,16.403,15.8193,15.8837,451853.52295624,0
+NX.US,D,20120620,000000,15.9183,16.136,15.7116,15.9025,293644.28316721,0
+NX.US,D,20120621,000000,15.856,15.8936,15.2625,15.2912,395504.90195249,0
+NX.US,D,20120622,000000,15.4149,15.5029,15.1419,15.3703,424174.08390388,0
+NX.US,D,20120625,000000,15.0341,15.2715,14.9281,15.0419,137314.44281564,0
+NX.US,D,20120626,000000,15.1052,15.4426,14.8668,15.2813,156308.60991146,0
+NX.US,D,20120627,000000,15.5395,15.8748,15.3882,15.6186,194028.02519484,0
+NX.US,D,20120628,000000,15.4426,15.7393,15.1854,15.6265,251734.38339308,0
+NX.US,D,20120629,000000,16.0836,16.1814,15.6779,15.7739,599022.93388186,0
+NX.US,D,20120702,000000,15.8383,15.9629,15.5563,15.8116,521977.66667918,0
+NX.US,D,20120703,000000,15.856,15.945,15.7571,15.9351,346462.5852707,0
+NX.US,D,20120705,000000,15.8649,16.2537,15.7749,16.1527,761015.23590597,0
+NX.US,D,20120706,000000,15.9183,16.0232,15.8837,15.9629,408554.54581413,0
+NX.US,D,20120709,000000,15.9183,16.1903,15.8383,16.0509,472216.54795325,0
+NX.US,D,20120710,000000,16.1527,16.2537,15.7669,15.9025,523477.95111446,0
+NX.US,D,20120711,000000,15.8837,16.1113,15.7393,15.9025,263665.89074164,0
+NX.US,D,20120712,000000,15.7037,16.229,15.6869,16.0746,312225.97314066,0
+NX.US,D,20120713,000000,16.136,16.6691,15.9717,16.5583,727618.74262074,0
+NX.US,D,20120716,000000,16.4822,16.5336,15.9885,16.0509,307139.76627143,0
+NX.US,D,20120717,000000,16.1527,16.1527,15.954,16.0676,236000.60531602,0
+NX.US,D,20120718,000000,16.0509,16.404,16.0044,16.2883,365223.21752516,0
+NX.US,D,20120719,000000,16.3674,16.3674,15.945,16.0676,204190.3291999,0
+NX.US,D,20120720,000000,15.9183,15.9885,15.669,15.7037,406835.89113759,0
+NX.US,D,20120723,000000,15.3515,15.669,15.2458,15.6008,192021.24311665,0
+NX.US,D,20120724,000000,15.6077,15.7027,15.3159,15.4059,328035.57421815,0
+NX.US,D,20120725,000000,15.576,15.576,14.6838,14.8045,230531.23955124,0
+NX.US,D,20120726,000000,15.1596,15.221,14.7867,15.0795,204850.49479036,0
+NX.US,D,20120727,000000,15.1419,15.7037,15.0885,15.584,178399.38834505,0
+NX.US,D,20120730,000000,15.5662,15.6424,15.1854,15.3436,161719.33922254,0
+NX.US,D,20120731,000000,15.2793,15.4742,14.9005,14.9104,208606.26074527,0
+NX.US,D,20120801,000000,15.0172,15.0885,14.6384,14.6473,303092.83999484,0
+NX.US,D,20120802,000000,14.5384,15.0875,14.5384,15.0073,329762.3166814,0
+NX.US,D,20120803,000000,15.3159,15.7304,15.3159,15.5206,241226.32650603,0
+NX.US,D,20120806,000000,15.591,15.9351,15.591,15.6789,247213.31062044,0
+NX.US,D,20120807,000000,15.856,15.9025,15.5563,15.848,430222.73739197,0
+NX.US,D,20120808,000000,15.8016,16.1201,15.6592,15.8293,232308.53068146,0
+NX.US,D,20120809,000000,15.9885,16.2616,15.848,16.1013,251688.88959282,0
+NX.US,D,20120810,000000,16.0588,16.128,15.9351,16.0132,177366.17359244,0
+NX.US,D,20120813,000000,15.9629,16.0588,15.7205,15.9351,249049.23820432,0
+NX.US,D,20120814,000000,16.0914,16.1814,15.5029,15.5296,330648.94029984,0
+NX.US,D,20120815,000000,15.3882,15.7037,15.3436,15.6424,196908.28823806,0
+NX.US,D,20120816,000000,15.6592,16.3931,15.494,16.2003,343791.59370869,0
+NX.US,D,20120817,000000,16.2003,16.2003,15.9797,16.0132,375428.9933838,0
+NX.US,D,20120820,000000,16.0044,16.0676,15.9263,15.954,427452.67044271,0
+NX.US,D,20120821,000000,16.0044,16.1527,15.7839,15.7839,344047.36996349,0
+NX.US,D,20120822,000000,15.8016,15.9263,15.7116,15.8383,197193.3827197,0
+NX.US,D,20120823,000000,15.8293,15.8293,15.6502,15.7116,132391.00265402,0
+NX.US,D,20120824,000000,15.6265,15.8283,15.5998,15.6859,130760.30265798,0
+NX.US,D,20120827,000000,15.7205,15.7393,15.4752,15.576,221579.07063314,0
+NX.US,D,20120828,000000,15.5395,15.7749,15.4326,15.6008,169370.38545316,0
+NX.US,D,20120829,000000,15.6087,15.7304,15.5563,15.591,152347.6163687,0
+NX.US,D,20120830,000000,15.5206,15.6087,15.4069,15.4426,102091.12070659,0
+NX.US,D,20120831,000000,15.5652,15.6414,15.3238,15.4406,367590.91708544,0
+NX.US,D,20120904,000000,14.8401,16.492,14.8401,15.4139,526574.56245225,0
+NX.US,D,20120905,000000,15.3426,15.3495,14.8926,15.0152,290887.35887138,0
+NX.US,D,20120906,000000,15.1903,15.4663,14.9281,15.1764,259771.62143925,0
+NX.US,D,20120907,000000,15.2348,15.856,15.0399,15.7205,331259.56819668,0
+NX.US,D,20120910,000000,15.7116,16.1113,15.6859,15.8649,663051.91934309,0
+NX.US,D,20120911,000000,15.9025,16.0409,15.847,15.9717,486889.81499757,0
+NX.US,D,20120912,000000,15.9964,16.1113,15.8283,15.9797,768622.81028301,0
+NX.US,D,20120913,000000,15.9797,16.1458,15.766,16.0409,725541.19240881,0
+NX.US,D,20120914,000000,16.1458,16.9233,16.1458,16.8283,627634.49035291,0
+NX.US,D,20120917,000000,16.8105,17.1923,16.8017,17.0668,522797.56605722,0
+NX.US,D,20120918,000000,17.0054,17.5474,16.9678,17.5286,447592.27033176,0
+NX.US,D,20120919,000000,17.5712,17.8016,17.4742,17.6958,505009.49015502,0
+NX.US,D,20120920,000000,17.677,17.7037,17.4842,17.6068,296166.66164837,0
+NX.US,D,20120921,000000,17.8263,17.9066,17.6068,17.6958,588144.86075268,0
+NX.US,D,20120924,000000,17.6493,17.8887,17.5801,17.686,360015.69385523,0
+NX.US,D,20120925,000000,17.7917,18.0044,17.2903,17.3061,317410.24442377,0
+NX.US,D,20120926,000000,17.3219,17.3219,16.6524,16.7561,196367.41750162,0
+NX.US,D,20120927,000000,16.8482,17.1379,16.404,17.0232,204396.56776109,0
+NX.US,D,20120928,000000,16.9035,16.9599,16.6246,16.6621,145678.22525036,0
+NX.US,D,20121001,000000,16.7403,16.9501,16.4565,16.5424,270088.60436521,0
+NX.US,D,20121002,000000,16.6067,16.7472,16.3783,16.588,178802.76670736,0
+NX.US,D,20121003,000000,16.6621,17.0865,16.492,17.0668,238018.50810094,0
+NX.US,D,20121004,000000,17.1112,17.3466,16.9233,17.1646,307202.44661845,0
+NX.US,D,20121005,000000,17.2171,17.7829,17.2102,17.5376,288844.18175297,0
+NX.US,D,20121008,000000,17.4653,17.5474,17.2002,17.314,196928.50770484,0
+NX.US,D,20121009,000000,17.2438,17.2715,17.0479,17.2438,417371.24430479,0
+NX.US,D,20121010,000000,17.2715,17.2804,16.9599,17.0401,274195.1780688,0
+NX.US,D,20121011,000000,17.2339,17.4742,17.0054,17.0232,213502.40462675,0
+NX.US,D,20121012,000000,17.0578,17.1202,16.6978,16.8382,216940.72495316,0
+NX.US,D,20121015,000000,16.9599,17.0668,16.7937,17.0668,147285.6728596,0
+NX.US,D,20121016,000000,17.1479,17.2438,16.9134,17.0232,301235.68197083,0
+NX.US,D,20121017,000000,17.1844,17.5712,17.0232,17.4278,394091.56122437,0
+NX.US,D,20121018,000000,17.3545,17.8799,17.3408,17.7394,295951.32432714,0
+NX.US,D,20121019,000000,17.6414,17.7394,17.2438,17.5109,175514.07043513,0
+NX.US,D,20121022,000000,17.4465,17.5376,17.1745,17.3545,151109.17402825,0
+NX.US,D,20121023,000000,17.1202,17.6226,16.9134,17.4376,210607.98795677,0
+NX.US,D,20121024,000000,17.494,17.6226,17.3308,17.4465,151643.97892465,0
+NX.US,D,20121025,000000,17.6315,17.7127,17.0935,17.2616,127931.59925506,0
+NX.US,D,20121026,000000,17.2438,17.2438,16.7739,17.1479,194391.97559693,0
+NX.US,D,20121031,000000,17.1745,17.5643,17.1745,17.4842,230236.03533623,0
+NX.US,D,20121101,000000,17.4278,18.2448,17.314,18.0311,356909.98375739,0
+NX.US,D,20121102,000000,18.1786,18.1786,17.686,17.7225,211471.3591884,0
+NX.US,D,20121105,000000,17.677,18.321,17.677,18.2083,155092.40898446,0
+NX.US,D,20121106,000000,18.2448,18.3397,18.049,18.2083,253108.29616097,0
+NX.US,D,20121107,000000,17.9767,18.2448,17.588,18.1301,300114.51253773,0
+NX.US,D,20121108,000000,18.1034,18.1884,17.3219,17.3219,363011.20785912,0
+NX.US,D,20121109,000000,17.2438,17.3723,16.9678,17.129,169802.07106898,0
+NX.US,D,20121112,000000,17.1844,17.2249,16.7225,16.8017,340001.45466024,0
+NX.US,D,20121113,000000,16.7403,17.0232,16.6334,16.8817,273618.92326549,0
+NX.US,D,20121114,000000,16.9331,17.0865,16.3684,16.4663,376035.57738728,0
+NX.US,D,20121115,000000,16.4565,16.6878,15.945,16.3496,323243.56059062,0
+NX.US,D,20121116,000000,16.2961,16.8283,16.1369,16.6434,321730.13350192,0
+NX.US,D,20121119,000000,16.8729,17.8096,16.7135,17.5109,240079.88273944,0
+NX.US,D,20121120,000000,17.5197,17.8887,17.4376,17.8263,208148.28982264,0
+NX.US,D,20121121,000000,17.8799,18.1983,17.8175,18.0856,92239.185516654,0
+NX.US,D,20121123,000000,18.1201,18.4179,18.1201,18.2369,116670.36723036,0
+NX.US,D,20121126,000000,18.1528,18.6573,18.1113,18.6573,178231.56677074,0
+NX.US,D,20121127,000000,18.6771,19.1212,18.5782,18.8155,227826.88586904,0
+NX.US,D,20121128,000000,18.7631,18.8432,18.3921,18.5445,380701.21934743,0
+NX.US,D,20121129,000000,18.6671,19.0568,18.3834,18.4733,478162.08216075,0
+NX.US,D,20121130,000000,18.5277,18.6671,18.3397,18.5,502701.43802174,0
+NX.US,D,20121203,000000,18.6968,19.0024,18.6049,18.7731,299102.52822524,0
+NX.US,D,20121204,000000,18.9065,19.1034,18.7117,18.9244,208784.19205296,0
+NX.US,D,20121205,000000,18.9589,18.9689,18.4555,18.6671,251214.74309675,0
+NX.US,D,20121206,000000,18.7195,18.8689,18.3298,18.7828,162988.11076316,0
+NX.US,D,20121207,000000,18.9342,19.0381,18.6484,18.7057,190516.914788,0
+NX.US,D,20121210,000000,18.7444,18.9342,18.6237,18.8343,382740.35257248,0
+NX.US,D,20121211,000000,18.9689,19.1558,18.3834,18.4831,411174.98870919,0
+NX.US,D,20121212,000000,18.5712,18.9511,18.4021,18.587,264295.72713192,0
+NX.US,D,20121213,000000,18.5534,18.6968,18.41,18.6147,263020.88975126,0
+NX.US,D,20121214,000000,18.4733,18.8245,18.2676,18.3566,212597.5834882,0
+NX.US,D,20121217,000000,18.4555,18.7117,18.2943,18.5712,299158.1317589,0
+NX.US,D,20121218,000000,18.6671,19.41,18.6315,19.3309,392389.08212126,0
+NX.US,D,20121219,000000,19.3309,19.587,18.9342,19.3309,280946.45802759,0
+NX.US,D,20121220,000000,19.2854,19.691,19.1301,19.6216,315388.29774548,0
+NX.US,D,20121221,000000,19.1489,19.1558,17.4653,17.9668,2308026.858928,0
+NX.US,D,20121224,000000,18.217,18.3921,17.5197,17.9323,323605.48904603,0
+NX.US,D,20121226,000000,17.9066,17.9163,17.5109,17.6592,415208.77233237,0
+NX.US,D,20121227,000000,17.6068,17.7225,17.2981,17.686,1242700.5601536,0
+NX.US,D,20121228,000000,17.5376,17.7037,17.3723,17.5197,216878.04460613,0
+NX.US,D,20121231,000000,17.4842,18.1034,17.4842,18.049,363500.51895526,0
+NX.US,D,20130102,000000,18.6049,19.0104,18.4179,18.5613,512193.46670296,0
+NX.US,D,20130103,000000,18.5613,18.9511,18.2943,18.7195,235366.72503237,0
+NX.US,D,20130104,000000,18.8531,18.9145,18.4733,18.5445,260735.07903146,0
+NX.US,D,20130107,000000,18.41,18.6237,17.9945,18.0934,336979.65534955,0
+NX.US,D,20130108,000000,18.1469,18.3041,18.0311,18.2083,207942.05126146,0
+NX.US,D,20130109,000000,18.2764,18.595,18.2369,18.4367,144391.25618964,0
+NX.US,D,20130110,000000,18.5188,18.5366,18.1301,18.3744,342837.23487654,0
+NX.US,D,20130111,000000,18.41,18.5712,18.2853,18.5366,180780.23055873,0
+NX.US,D,20130114,000000,18.5,18.8689,18.3744,18.5,321491.54379389,0
+NX.US,D,20130115,000000,18.3921,18.5534,18.3397,18.4644,255400.17272081,0
+NX.US,D,20130116,000000,18.3744,18.3744,18.1113,18.1469,259848.45541303,0
+NX.US,D,20130117,000000,18.2764,18.8689,18.217,18.5782,438775.5718411,0
+NX.US,D,20130118,000000,18.5712,18.8066,18.4733,18.687,485967.80731226,0
+NX.US,D,20130122,000000,18.7117,18.9867,18.6404,18.7828,440008.95931486,0
+NX.US,D,20130123,000000,18.7532,18.8343,18.6315,18.8008,346950.88539351,0
+NX.US,D,20130124,000000,18.8343,18.9867,18.6049,18.7532,225267.10137434,0
+NX.US,D,20130125,000000,18.862,18.9342,18.6237,18.7057,409358.26961874,0
+NX.US,D,20130128,000000,18.8343,18.8976,18.5098,18.862,455462.69777699,0
+NX.US,D,20130129,000000,18.8531,19.1628,18.8432,19.1489,255655.94897561,0
+NX.US,D,20130130,000000,19.1389,19.1558,18.3744,18.4644,187793.35261236,0
+NX.US,D,20130131,000000,18.3744,18.4921,18.0311,18.2676,377644.03596986,0
+NX.US,D,20130201,000000,18.41,18.7631,18.41,18.4367,306543.29200133,0
+NX.US,D,20130204,000000,18.312,18.4021,17.7305,17.8442,276223.19058712,0
+NX.US,D,20130205,000000,17.9163,18.1301,17.8175,18.0856,229031.96608931,0
+NX.US,D,20130206,000000,17.9945,18.1113,17.6958,17.7394,309028.26446894,0
+NX.US,D,20130207,000000,17.6958,17.6958,17.1112,17.5712,428704.25543658,0
+NX.US,D,20130208,000000,17.5712,17.8096,17.5197,17.5543,231325.86459581,0
+NX.US,D,20130211,000000,17.5969,17.6147,17.3408,17.4555,160089.65019984,0
+NX.US,D,20130212,000000,17.5109,18.1301,17.4653,18.0044,422330.06853329,0
+NX.US,D,20130213,000000,18.0677,18.1469,17.9253,18.1301,197184.28395965,0
+NX.US,D,20130214,000000,18.0311,18.1113,17.8887,17.941,124136.40533993,0
+NX.US,D,20130215,000000,18.0213,18.1399,17.941,18.0856,201950.01228036,0
+NX.US,D,20130219,000000,18.1201,18.1884,17.8699,18.1884,444968.7945167,0
+NX.US,D,20130220,000000,18.1469,18.1528,17.1646,17.2002,289444.69991643,0
+NX.US,D,20130221,000000,17.1923,17.3466,16.9955,17.1558,306261.23043972,0
+NX.US,D,20130222,000000,17.2526,17.3625,17.1022,17.2715,172531.69908466,0
+NX.US,D,20130225,000000,17.3545,17.3822,16.7739,16.7838,365069.54957761,0
+NX.US,D,20130226,000000,16.8729,17.6226,16.6246,17.2002,267948.37380624,0
+NX.US,D,20130227,000000,17.1646,17.8016,17.1112,17.5474,270434.35724718,0
+NX.US,D,20130228,000000,17.5376,17.7829,17.3308,17.6068,275221.31600803,0
+NX.US,D,20130301,000000,17.4742,17.7829,17.1479,17.6414,308387.30737192,0
+NX.US,D,20130304,000000,17.5712,17.6226,17.1479,17.5197,276755.97353685,0
+NX.US,D,20130305,000000,17.6493,18.0934,17.4376,17.9945,313650.4345755,0
+NX.US,D,20130306,000000,18.0767,18.2943,17.941,18.227,279104.46460367,0
+NX.US,D,20130307,000000,17.9066,18.0124,15.9173,16.6781,2328784.1635274,0
+NX.US,D,20130308,000000,16.7304,16.9035,16.0676,16.2961,989969.35704815,0
+NX.US,D,20130311,000000,16.3219,16.3219,15.9351,16.0509,529668.14087003,0
+NX.US,D,20130312,000000,16.0132,16.0746,15.3495,15.4059,616058.84561974,0
+NX.US,D,20130313,000000,15.583,15.6414,15.2793,15.493,525095.50845709,0
+NX.US,D,20130314,000000,15.5108,15.7571,15.4059,15.6008,436167.26062612,0
+NX.US,D,20130315,000000,15.6008,15.6087,15.1666,15.3684,2051780.5015225,0
+NX.US,D,20130318,000000,15.1754,15.4306,15.0686,15.1201,423726.22271464,0
+NX.US,D,20130319,000000,15.2002,15.2428,14.7462,14.7917,395682.83326017,0
+NX.US,D,20130320,000000,14.8916,14.8995,14.7293,14.8282,641320.03644488,0
+NX.US,D,20130321,000000,14.7135,14.8718,14.5197,14.5286,274254.82549581,0
+NX.US,D,20130322,000000,14.6334,14.6878,14.2051,14.4178,402681.80168705,0
+NX.US,D,20130325,000000,14.5097,14.5611,14.0666,14.2249,500775.53381068,0
+NX.US,D,20130326,000000,14.2804,14.3129,14.129,14.2348,704684.8124223,0
+NX.US,D,20130327,000000,14.129,14.1972,14.0835,14.1112,582345.91767937,0
+NX.US,D,20130328,000000,14.1023,14.3129,14.0201,14.2724,1511920.7384206,0
+NX.US,D,20130401,000000,14.4178,14.9431,14.1714,14.2634,777480.95868057,0
+NX.US,D,20130402,000000,14.3406,14.4732,14.1883,14.4178,557860.14340535,0
+NX.US,D,20130403,000000,14.394,14.401,14.0013,14.0498,1160838.0049899,0
+NX.US,D,20130404,000000,14.0587,14.1467,13.9321,14.1379,402793.00875436,0
+NX.US,D,20130405,000000,13.856,14.0201,13.6749,14.0113,462806.40811251,0
+NX.US,D,20130408,000000,14.0013,14.2348,13.94,14.1883,284470.71108784,0
+NX.US,D,20130409,000000,14.2051,14.4732,14.1527,14.4178,658826.05078547,0
+NX.US,D,20130410,000000,14.4455,14.7135,14.2536,14.6701,667304.07320752,0
+NX.US,D,20130411,000000,14.6512,15.1289,14.6512,15.0686,774588.56395728,0
+NX.US,D,20130412,000000,14.9885,15.1478,14.7828,14.7917,314641.18844787,0
+NX.US,D,20130415,000000,14.6424,14.6424,13.6225,13.7462,422470.59382743,0
+NX.US,D,20130416,000000,13.9054,14.6424,13.7026,14.5988,803233.48254854,0
+NX.US,D,20130417,000000,14.401,14.6245,14.2348,14.5691,1006154.0292345,0
+NX.US,D,20130418,000000,14.5691,14.6701,14.215,14.2981,760272.17050169,0
+NX.US,D,20130419,000000,14.3308,14.3783,14.0113,14.2981,263664.8797683,0
+NX.US,D,20130422,000000,14.3308,14.6789,14.1527,14.5791,466375.14399969,0
+NX.US,D,20130423,000000,14.6601,15.0321,14.483,14.6424,324979.40181393,0
+NX.US,D,20130424,000000,14.7462,14.8718,14.5524,14.7215,206405.37178596,0
+NX.US,D,20130425,000000,14.755,15.0232,14.7135,14.7392,174967.13385866,0
+NX.US,D,20130426,000000,14.7135,14.7462,14.2536,14.3406,223234.03398932,0
+NX.US,D,20130429,000000,14.4089,14.6968,14.3129,14.483,219582.39828833,0
+NX.US,D,20130430,000000,14.4178,14.7462,14.3308,14.4178,123791.66343128,0
+NX.US,D,20130501,000000,14.3218,14.4277,14.0666,14.1883,427025.02872026,0
+NX.US,D,20130502,000000,14.2981,14.7293,14.2348,14.6245,198166.9500453,0
+NX.US,D,20130503,000000,14.8282,15.6869,14.6701,15.5286,842902.0544298,0
+NX.US,D,20130506,000000,15.591,15.6087,15.3416,15.4059,96675.336528809,0
+NX.US,D,20130507,000000,15.4406,15.6325,15.2091,15.2695,178757.27290711,0
+NX.US,D,20130508,000000,15.2695,15.6186,15.2002,15.6186,344351.67293857,0
+NX.US,D,20130509,000000,15.669,15.7839,15.5553,15.6265,171324.59691772,0
+NX.US,D,20130510,000000,15.6869,15.8126,15.5652,15.591,202924.59057929,0
+NX.US,D,20130513,000000,15.591,15.6087,15.3585,15.4306,103769.33644957,0
+NX.US,D,20130514,000000,15.3961,15.5206,15.3585,15.3772,346608.16543154,0
+NX.US,D,20130515,000000,15.3585,16.0608,15.2695,16.0331,603957.4947502,0
+NX.US,D,20130516,000000,15.9371,15.9984,15.5553,15.7126,240266.91280719,0
+NX.US,D,20130517,000000,15.8026,16.0429,15.6869,15.955,678284.25464394,0
+NX.US,D,20130520,000000,15.9371,16.1736,15.8936,15.9727,186097.95032261,0
+NX.US,D,20130521,000000,16.0152,16.5524,16.0152,16.3604,397970.66592666,0
+NX.US,D,20130522,000000,16.4168,16.6374,15.9282,15.9727,338042.18832898,0
+NX.US,D,20130523,000000,15.7314,16.2397,15.6325,16.0429,309752.12137976,0
+NX.US,D,20130524,000000,15.9282,16.1132,15.8126,16.0251,175155.17489974,0
+NX.US,D,20130528,000000,16.3338,16.5711,16.231,16.486,394797.22061509,0
+NX.US,D,20130529,000000,16.316,16.3338,15.857,16.0766,209168.36192184,0
+NX.US,D,20130530,000000,16.0608,16.231,15.8659,16.1033,146307.05066732,0
+NX.US,D,20130531,000000,16.0321,16.4515,15.9717,16.408,524774.01893524,0
+NX.US,D,20130603,000000,16.4772,16.5297,16.0251,16.316,820175.37376588,0
+NX.US,D,20130604,000000,16.2981,16.4583,16.1389,16.1933,881589.98217209,0
+NX.US,D,20130605,000000,16.1468,16.4426,15.9895,16.2644,930442.23586612,0
+NX.US,D,20130606,000000,16.223,16.5454,16.0676,16.5454,773603.87592496,0
+NX.US,D,20130607,000000,16.3891,16.7957,15.7314,15.8303,745435.12577644,0
+NX.US,D,20130610,000000,15.8757,15.9193,15.4406,15.6414,740945.39317731,0
+NX.US,D,20130611,000000,15.3961,15.5751,15.1576,15.2695,639095.89509878,0
+NX.US,D,20130612,000000,15.3961,15.5553,15.1389,15.2695,482693.26466678,0
+NX.US,D,20130613,000000,15.2695,15.8403,15.1666,15.7759,182827.45157048,0
+NX.US,D,20130614,000000,15.7849,15.9747,15.67,15.7413,183151.97401235,0
+NX.US,D,20130617,000000,15.859,16.7383,15.7413,15.9915,743001.71294913,0
+NX.US,D,20130618,000000,16.0449,16.2407,15.8313,15.9827,682464.62940129,0
+NX.US,D,20130619,000000,15.9648,16.1151,15.7413,15.7759,371297.14534673,0
+NX.US,D,20130620,000000,15.859,15.859,14.9598,15.0489,854275.50449516,0
+NX.US,D,20130621,000000,15.1022,15.6196,14.1597,15.0232,4182072.1815893,0
+NX.US,D,20130624,000000,14.9965,15.0132,14.1093,14.4534,676909.33090271,0
+NX.US,D,20130625,000000,14.6235,14.7996,14.4356,14.6147,483925.6411672,0
+NX.US,D,20130626,000000,14.7115,15.0232,14.4356,14.5354,422166.29085234,0
+NX.US,D,20130627,000000,14.6681,14.8451,14.5354,14.8372,247851.23479743,0
+NX.US,D,20130628,000000,14.8629,15.3585,14.7382,14.9598,779015.61620939,0
+NX.US,D,20130701,000000,15.0054,15.1903,14.8718,15.0489,284780.06892962,0
+NX.US,D,20130702,000000,15.0054,15.2081,14.8629,14.9431,305333.15691438,0
+NX.US,D,20130703,000000,14.8372,15.0855,14.8372,14.95,190388.52117392,0
+NX.US,D,20130705,000000,15.1478,15.1666,14.5968,15.1389,297574.9475098,0
+NX.US,D,20130708,000000,15.2002,15.4851,15.1102,15.1289,299603.97100146,0
+NX.US,D,20130709,000000,15.1102,15.2081,14.5267,14.854,1068972.8796088,0
+NX.US,D,20130710,000000,14.854,14.9331,14.5681,14.8274,684869.73497511,0
+NX.US,D,20130711,000000,15.0321,15.218,15.0054,15.1289,562128.4728432,0
+NX.US,D,20130712,000000,15.1289,15.493,15.0132,15.4416,258285.49063073,0
+NX.US,D,20130715,000000,15.4851,15.6957,15.4752,15.5296,250157.26498403,0
+NX.US,D,20130716,000000,15.592,15.6424,15.2605,15.3238,334006.38275912,0
+NX.US,D,20130717,000000,15.3684,15.5473,15.1389,15.3585,218747.33431021,0
+NX.US,D,20130718,000000,15.3684,15.7136,15.2081,15.2516,371940.12439042,0
+NX.US,D,20130719,000000,15.1754,15.5395,15.1666,15.4059,287589.5638391,0
+NX.US,D,20130722,000000,15.4752,15.4752,14.7818,15.0321,468426.40890482,0
+NX.US,D,20130723,000000,15.0588,15.3328,15.0132,15.1389,868465.52628335,0
+NX.US,D,20130724,000000,15.218,15.2892,14.7719,14.8174,299866.82406964,0
+NX.US,D,20130725,000000,14.7541,15.0321,14.2862,14.854,527154.86114891,0
+NX.US,D,20130726,000000,14.7541,14.8718,14.2862,14.3476,785655.68910088,0
+NX.US,D,20130729,000000,14.3476,14.408,14.126,14.2961,277275.61383317,0
+NX.US,D,20130730,000000,14.3109,14.6235,14.2041,14.5267,253436.86249619,0
+NX.US,D,20130731,000000,14.7382,15.4515,14.5681,15.1201,784974.29307029,0
+NX.US,D,20130801,000000,15.3328,15.576,15.218,15.5473,871295.2406596,0
+NX.US,D,20130802,000000,15.5395,15.67,15.3495,15.4059,197464.32357459,0
+NX.US,D,20130805,000000,15.4059,15.5662,15.218,15.4515,234713.63625528,0
+NX.US,D,20130806,000000,15.4316,15.4515,15.1022,15.3872,263089.63593832,0
+NX.US,D,20130807,000000,15.2892,15.3961,15.0321,15.3872,617248.7612399,0
+NX.US,D,20130808,000000,15.4663,15.7046,15.4139,15.6097,257756.75157435,0
+NX.US,D,20130809,000000,15.5019,15.6799,15.2516,15.5563,171224.51055715,0
+NX.US,D,20130812,000000,15.5019,15.7849,15.4752,15.6335,205172.99528555,0
+NX.US,D,20130813,000000,15.6097,15.6602,15.1576,15.2695,442827.5529844,0
+NX.US,D,20130814,000000,15.2259,15.3328,14.854,15.1478,987288.25575274,0
+NX.US,D,20130815,000000,13.9124,15.5108,13.9124,15.4416,506187.27409511,0
+NX.US,D,20130816,000000,15.3426,15.576,15.2516,15.3426,258496.7840586,0
+NX.US,D,20130819,000000,15.2892,15.4139,15.0132,15.0489,127514.067266,0
+NX.US,D,20130820,000000,15.0934,15.4583,15.0755,15.3585,114745.47399263,0
+NX.US,D,20130821,000000,15.2605,15.576,15.0676,15.2695,263507.16792739,0
+NX.US,D,20130822,000000,15.1201,15.3961,15.0054,15.3872,349806.88507658,0
+NX.US,D,20130823,000000,15.4663,15.4663,15.0588,15.1754,333338.12938196,0
+NX.US,D,20130826,000000,15.1389,15.218,15.0321,15.1022,512195.48864963,0
+NX.US,D,20130827,000000,14.9776,15.1102,14.8807,15.0389,844629.80786639,0
+NX.US,D,20130828,000000,15.0232,15.0588,14.5504,14.7205,485803.01865798,0
+NX.US,D,20130829,000000,14.6414,15.0389,14.489,14.9678,418026.35502856,0
+NX.US,D,20130830,000000,14.9331,15.0321,14.6681,14.7818,260667.34381773,0
+NX.US,D,20130903,000000,14.9825,15.0538,14.581,14.8322,431261.00701127,0
+NX.US,D,20130904,000000,14.8322,15.6315,14.5306,15.581,812003.6762656,0
+NX.US,D,20130905,000000,15.6492,16.223,15.6492,15.9183,522454.84609525,0
+NX.US,D,20130906,000000,16.0608,16.3624,15.7116,16.2033,526119.62444964,0
+NX.US,D,20130909,000000,16.2844,17.2339,16.2664,17.1379,403100.34464946,0
+NX.US,D,20130910,000000,17.1844,17.3071,16.7898,16.9214,372005.83765747,0
+NX.US,D,20130911,000000,16.9401,17.2913,16.8797,17.0935,1045110.875885,0
+NX.US,D,20130912,000000,17.0469,17.3417,17.0469,17.0755,364616.63352168,0
+NX.US,D,20130913,000000,17.1379,17.2715,16.9481,17.0034,288685.45893873,0
+NX.US,D,20130916,000000,19.4417,19.4417,16.9758,16.9945,336597.50742736,0
+NX.US,D,20130917,000000,17.0212,17.2171,16.9856,17.0855,352387.9000114,0
+NX.US,D,20130918,000000,17.0568,17.5573,16.7987,17.5039,434012.87644041,0
+NX.US,D,20130919,000000,17.59,17.6622,17.1479,17.2171,275300.17192849,0
+NX.US,D,20130920,000000,17.2991,17.3743,16.854,16.862,573004.5240257,0
+NX.US,D,20130923,000000,16.9312,17.1479,16.854,16.8956,282813.72578499,0
+NX.US,D,20130924,000000,16.9025,17.1379,16.7373,16.7808,548118.40430937,0
+NX.US,D,20130925,000000,16.8352,17.0568,16.6761,16.7442,473696.61292176,0
+NX.US,D,20130926,000000,16.8352,17.0469,16.7195,16.7808,381603.00756594,0
+NX.US,D,20130927,000000,16.6581,16.9945,16.6494,16.7195,369876.72780523,0
+NX.US,D,20130930,000000,16.5464,16.8254,16.5395,16.7621,274488.36033715,0
+NX.US,D,20131001,000000,16.7195,17.0114,16.6494,16.7373,254928.04817143,0
+NX.US,D,20131002,000000,16.6938,16.862,16.5059,16.5554,210186.41207435,0
+NX.US,D,20131003,000000,16.4792,16.5395,16.0934,16.2033,203307.74947483,0
+NX.US,D,20131004,000000,16.231,16.2834,15.9094,16.0846,263554.68367433,0
+NX.US,D,20131007,000000,15.946,16.0608,15.8183,16.0044,501067.70510569,0
+NX.US,D,20131008,000000,16.0242,16.4603,15.8183,15.8183,705655.34682788,0
+NX.US,D,20131009,000000,15.8006,15.9361,15.5366,15.6315,466854.34536244,0
+NX.US,D,20131010,000000,15.8283,16.5307,15.8283,16.2397,481779.3447682,0
+NX.US,D,20131011,000000,16.1557,16.5652,15.8748,16.5464,388380.57283155,0
+NX.US,D,20131014,000000,16.487,16.5307,16.1221,16.1834,489697.28796037,0
+NX.US,D,20131015,000000,16.0846,16.1834,15.9094,15.9629,683736.43386194,0
+NX.US,D,20131016,000000,16.0419,16.1933,15.8373,16.0321,553978.00578303,0
+NX.US,D,20131017,000000,15.946,16.131,15.946,16.0321,657172.09840264,0
+NX.US,D,20131018,000000,16.1736,16.6494,16.0608,16.1468,739341.98946144,0
+NX.US,D,20131021,000000,16.1221,16.2654,15.9797,16.0519,210173.26942095,0
+NX.US,D,20131022,000000,16.1389,16.5227,16.1389,16.213,418780.54113956,0
+NX.US,D,20131023,000000,16.1033,16.4268,16.1033,16.213,537289.86887382,0
+NX.US,D,20131024,000000,16.231,16.3526,16.1221,16.1557,505440.16479749,0
+NX.US,D,20131025,000000,16.231,16.497,16.131,16.213,516881.35007655,0
+NX.US,D,20131028,000000,16.213,16.6018,16.131,16.497,329415.55282608,0
+NX.US,D,20131029,000000,16.5652,16.6671,16.3624,16.3981,273313.60931707,0
+NX.US,D,20131030,000000,16.3714,16.5395,16.0766,16.1132,254340.67266139,0
+NX.US,D,20131031,000000,16.0766,16.1132,15.7462,15.8283,264429.17561268,0
+NX.US,D,20131101,000000,15.8006,15.9183,15.4109,15.6157,264308.86978533,0
+NX.US,D,20131104,000000,15.6492,15.9183,15.6492,15.7462,335379.28455368,0
+NX.US,D,20131105,000000,15.7017,16.0142,15.6572,15.6849,389056.91399544,0
+NX.US,D,20131106,000000,15.7916,16.0242,15.6849,15.8183,265101.47288321,0
+NX.US,D,20131107,000000,15.8837,16.1933,15.7116,15.7116,284668.86186231,0
+NX.US,D,20131108,000000,15.6769,15.6769,15.3377,15.3742,293274.26692509,0
+NX.US,D,20131111,000000,15.3555,15.7116,15.3041,15.581,485051.86546701,0
+NX.US,D,20131112,000000,15.581,15.6769,15.3922,15.5623,212052.66885842,0
+NX.US,D,20131113,000000,15.4722,16.1221,15.3832,16.0846,235185.76080466,0
+NX.US,D,20131114,000000,16.0766,16.3714,15.8183,16.2981,485019.51432015,0
+NX.US,D,20131115,000000,16.2734,16.4515,16.0142,16.1033,348175.17410721,0
+NX.US,D,20131118,000000,16.131,16.2567,15.8283,15.8283,172353.76777697,0
+NX.US,D,20131119,000000,15.8006,15.9974,15.6938,15.765,102117.40601341,0
+NX.US,D,20131120,000000,15.8373,16.231,15.3922,15.4811,330389.12015168,0
+NX.US,D,20131121,000000,15.5366,15.856,15.3922,15.7552,207354.67575142,0
+NX.US,D,20131122,000000,15.8006,15.8649,15.5978,15.6938,127883.07253478,0
+NX.US,D,20131125,000000,15.7383,15.7739,15.5435,15.5978,118724.66505549,0
+NX.US,D,20131126,000000,15.6245,16.0676,15.2665,15.9974,255804.56205646,0
+NX.US,D,20131127,000000,16.0419,16.317,15.9717,15.9717,123644.06132377,0
+NX.US,D,20131129,000000,16.1033,16.223,15.6849,15.8837,155095.44190448,0
+NX.US,D,20131202,000000,15.8283,15.9025,15.3377,15.4109,211843.39737721,0
+NX.US,D,20131203,000000,15.3377,15.4554,15.1162,15.4376,481528.6233801,0
+NX.US,D,20131204,000000,15.3832,15.9025,15.1706,15.6492,550251.55805496,0
+NX.US,D,20131205,000000,15.6938,15.8837,15.3555,15.6938,400281.75097993,0
+NX.US,D,20131206,000000,15.8837,16.2467,15.5623,15.8837,261721.78901046,0
+NX.US,D,20131209,000000,15.946,16.2981,15.9094,16.2467,294913.05470784,0
+NX.US,D,20131210,000000,16.2734,16.5554,15.7916,15.9025,281300.29869629,0
+NX.US,D,20131211,000000,15.9025,15.9361,15.4276,15.5978,180632.62845121,0
+NX.US,D,20131212,000000,15.5721,15.6394,15.4276,15.4276,216128.91336182,0
+NX.US,D,20131213,000000,15.4276,15.5721,15.3377,15.4109,148839.53888186,0
+NX.US,D,20131216,000000,15.4376,15.5356,15.1696,15.3742,384701.64085042,0
+NX.US,D,20131217,000000,15.3377,15.6769,15.1517,15.5435,335876.68343654,0
+NX.US,D,20131218,000000,16.0331,16.8205,15.6394,16.0944,1043933.091945,0
+NX.US,D,20131219,000000,16.0776,16.6868,16.0776,16.6048,867063.30626196,0
+NX.US,D,20131220,000000,16.7047,17.7552,16.7047,17.7384,842397.57873357,0
+NX.US,D,20131223,000000,17.8986,18.0796,17.6583,17.7117,472285.29414032,0
+NX.US,D,20131224,000000,17.7037,18.1498,17.6483,17.862,140011.71968449,0
+NX.US,D,20131226,000000,17.8897,18.1558,17.7215,17.8897,358856.10743524,0
+NX.US,D,20131227,000000,17.9688,18.0153,17.5781,17.7739,337596.34908642,0
+NX.US,D,20131230,000000,17.7295,18.0153,17.6948,17.7215,261983.6311053,0
+NX.US,D,20131231,000000,17.7829,17.8897,17.7215,17.7739,353715.30800571,0
+NX.US,D,20140102,000000,17.676,17.8897,17.6048,17.7829,439111.2149897,0
+NX.US,D,20140103,000000,17.7917,18.2715,17.7917,17.9173,190128.70102576,0
+NX.US,D,20140106,000000,17.9965,17.9965,17.4712,17.4911,187858.05490607,0
+NX.US,D,20140107,000000,17.5949,18.0242,17.4525,17.8442,332677.96379151,0
+NX.US,D,20140108,000000,17.7917,18.1053,17.5702,17.8709,271373.55147926,0
+NX.US,D,20140109,000000,17.8808,18.0064,17.5949,17.7552,124477.10335522,0
+NX.US,D,20140110,000000,17.8096,18.325,17.8096,18.2992,337428.52751213,0
+NX.US,D,20140113,000000,18.2023,18.2023,17.2477,17.2853,683754.63138203,0
+NX.US,D,20140114,000000,17.3872,17.6672,17.3101,17.5702,383909.03775253,0
+NX.US,D,20140115,000000,17.6216,17.7651,17.5781,17.6405,123028.37856023,0
+NX.US,D,20140116,000000,17.6483,17.8709,17.5169,17.6948,267966.57132634,0
+NX.US,D,20140117,000000,17.5949,17.7295,17.4624,17.5781,454447.68054448,0
+NX.US,D,20140121,000000,17.6583,17.6672,17.3872,17.5781,139599.24256211,0
+NX.US,D,20140122,000000,17.5781,17.6405,17.4238,17.5781,265259.18472412,0
+NX.US,D,20140123,000000,17.5356,17.586,17.2477,17.4999,224393.62040931,0
+NX.US,D,20140124,000000,17.3783,17.3783,17.1419,17.2853,224818.22921176,0
+NX.US,D,20140127,000000,17.2754,17.3952,16.8382,16.9885,134767.80097435,0
+NX.US,D,20140128,000000,17.0508,17.4712,17.0508,17.2141,190417.83940077,0
+NX.US,D,20140129,000000,17.0508,17.2389,16.8105,17.1419,212270.02812633,0
+NX.US,D,20140130,000000,17.2556,17.3585,16.9144,16.9341,126760.89212835,0
+NX.US,D,20140131,000000,16.6048,17.2764,16.4723,16.9045,212894.80964992,0
+NX.US,D,20140203,000000,16.9144,16.9975,16.0618,16.1043,189315.8784611,0
+NX.US,D,20140204,000000,16.1953,16.4623,15.8659,16.3189,155955.78021608,0
+NX.US,D,20140205,000000,16.1567,16.6137,16.0331,16.0855,183719.13005561,0
+NX.US,D,20140206,000000,16.1043,16.6611,16.1043,16.3901,165250.66909616,0
+NX.US,D,20140207,000000,16.4198,16.5078,16.123,16.3091,129614.86986474,0
+NX.US,D,20140210,000000,16.7739,18.0974,16.7304,17.5169,1046583.8640401,0
+NX.US,D,20140211,000000,17.4812,18.5257,17.4624,17.7917,968826.87160667,0
+NX.US,D,20140212,000000,17.8986,18.1498,17.5356,17.6216,609467.29944854,0
+NX.US,D,20140213,000000,17.5356,17.8442,17.4436,17.5623,434559.81301689,0
+NX.US,D,20140214,000000,17.5781,17.8442,17.3783,17.5079,374606.06108574,0
+NX.US,D,20140218,000000,17.4712,17.6948,17.2754,17.6306,171382.22239805,0
+NX.US,D,20140219,000000,17.5533,17.8442,17.2754,17.2853,340018.64120701,0
+NX.US,D,20140220,000000,17.3011,17.6948,17.0153,17.6483,852117.07641608,0
+NX.US,D,20140221,000000,17.6483,17.7384,16.6514,17.1419,480225.47874594,0
+NX.US,D,20140224,000000,17.1142,17.676,17.1142,17.3783,181568.78976326,0
+NX.US,D,20140225,000000,17.3685,17.3685,17.0508,17.0795,205815.97432924,0
+NX.US,D,20140226,000000,17.0795,17.676,16.9698,17.4812,248167.66945258,0
+NX.US,D,20140227,000000,17.4812,17.6048,17.0965,17.5455,413130.21114709,0
+NX.US,D,20140228,000000,17.5949,17.686,17.1587,17.3447,292524.12470744,0
+NX.US,D,20140303,000000,17.2211,17.4712,17.1052,17.3872,166145.38050131,0
+NX.US,D,20140304,000000,17.5533,18.134,17.5533,17.7917,584877.39492058,0
+NX.US,D,20140305,000000,17.7295,17.8808,17.5256,17.8175,276647.79938956,0
+NX.US,D,20140306,000000,17.9343,18.498,17.7651,17.8442,794961.69868767,0
+NX.US,D,20140307,000000,17.951,18.0242,17.6137,17.7739,362297.46068168,0
+NX.US,D,20140310,000000,17.686,17.7829,17.3783,17.6405,313113.60773241,0
+NX.US,D,20140311,000000,17.6405,18.0885,17.6405,17.9253,322157.77522438,0
+NX.US,D,20140312,000000,17.7552,18.1646,17.6573,18.1646,316934.07598104,0
+NX.US,D,20140313,000000,18.2656,18.3081,17.5346,17.8096,352379.8122247,0
+NX.US,D,20140314,000000,17.7295,18.222,17.7295,18.2033,262054.39923905,0
+NX.US,D,20140317,000000,18.2913,18.595,18.0608,18.0974,290220.11646754,0
+NX.US,D,20140318,000000,18.0608,18.7651,17.9965,18.7464,196804.15798413,0
+NX.US,D,20140319,000000,18.863,19.0905,18.3537,18.5702,693040.42150206,0
+NX.US,D,20140320,000000,18.5088,18.595,18.1498,18.3357,166257.59854195,0
+NX.US,D,20140321,000000,18.4248,18.4812,18.134,18.2725,375252.07304945,0
+NX.US,D,20140324,000000,18.2913,18.3814,17.8808,18.0707,205995.92758361,0
+NX.US,D,20140325,000000,18.2121,18.4436,18.1746,18.4248,258902.1843676,0
+NX.US,D,20140326,000000,18.5366,18.5445,17.7117,17.7215,174600.15053655,0
+NX.US,D,20140327,000000,17.685,17.8016,17.3091,17.5346,163405.64275222,0
+NX.US,D,20140328,000000,17.5246,17.9253,17.5246,17.8016,168547.4531551,0
+NX.US,D,20140331,000000,17.9253,18.5267,17.7651,18.4901,262530.56768177,0
+NX.US,D,20140401,000000,18.4713,18.6978,18.3814,18.6978,213937.12316257,0
+NX.US,D,20140402,000000,18.688,19.0331,18.499,18.9807,184171.0351382,0
+NX.US,D,20140403,000000,18.9382,19.0233,18.688,18.8085,127162.24854398,0
+NX.US,D,20140404,000000,18.9382,19.1528,18.1933,18.3002,170723.06778094,0
+NX.US,D,20140407,000000,18.2577,18.4535,17.5613,17.7829,139858.05173693,0
+NX.US,D,20140408,000000,17.7829,18.222,17.7739,17.943,233314.44915391,0
+NX.US,D,20140409,000000,18.3457,18.9006,18.2398,18.7067,403027.55456905,0
+NX.US,D,20140410,000000,18.7067,18.8818,18.0974,18.1498,221746.89220744,0
+NX.US,D,20140411,000000,17.959,18.1558,17.5771,17.7472,359805.4114007,0
+NX.US,D,20140414,000000,17.9965,17.9965,17.6483,17.862,213450.84498644,0
+NX.US,D,20140415,000000,17.862,17.959,17.3575,17.7215,171541.95618565,0
+NX.US,D,20140416,000000,17.8808,18.1241,17.6296,17.959,99661.751772635,0
+NX.US,D,20140417,000000,17.951,18.1558,17.7472,18.0707,164784.61038682,0
+NX.US,D,20140421,000000,18.0974,18.0974,17.6296,17.9076,200374.91581798,0
+NX.US,D,20140422,000000,17.9965,18.2121,17.8442,18.1835,188894.30257868,0
+NX.US,D,20140423,000000,18.1835,18.222,17.8343,17.862,212618.81392833,0
+NX.US,D,20140424,000000,17.951,18.0707,17.3575,17.8531,316394.21621793,0
+NX.US,D,20140425,000000,17.7215,17.7215,17.0678,17.2943,293842.4339417,0
+NX.US,D,20140428,000000,17.3091,17.7215,16.6295,16.8797,324157.48048921,0
+NX.US,D,20140429,000000,16.9955,17.131,16.8462,16.8797,286902.10196847,0
+NX.US,D,20140430,000000,16.7908,16.9224,16.5049,16.8462,196139.94850031,0
+NX.US,D,20140501,000000,16.8085,16.9866,16.5217,16.7373,322412.54050584,0
+NX.US,D,20140502,000000,16.7442,17.131,16.7442,16.9767,298870.00435725,0
+NX.US,D,20140505,000000,16.8085,16.8966,16.496,16.6494,158343.69924314,0
+NX.US,D,20140506,000000,16.5544,16.6394,16.0904,16.1527,206073.77253072,0
+NX.US,D,20140507,000000,16.128,16.2377,15.9243,16.211,294157.8576235,0
+NX.US,D,20140508,000000,16.2377,16.2893,15.9074,15.9687,762038.34092518,0
+NX.US,D,20140509,000000,15.8896,16.1527,15.6899,16.1448,388571.64679264,0
+NX.US,D,20140512,000000,16.315,16.6838,16.1913,16.5731,186099.97226929,0
+NX.US,D,20140513,000000,16.583,16.7532,16.4168,16.5217,225711.92964356,0
+NX.US,D,20140514,000000,16.4782,16.4782,16.0578,16.0904,214339.49055155,0
+NX.US,D,20140515,000000,15.9777,16.1814,15.8066,16.1103,262303.09868047,0
+NX.US,D,20140516,000000,16.0904,16.2814,16.0301,16.211,277775.03466271,0
+NX.US,D,20140519,000000,16.0904,16.4168,15.9143,16.407,195841.71136526,0
+NX.US,D,20140520,000000,16.315,16.4426,16.1003,16.1616,328532.97310102,0
+NX.US,D,20140521,000000,16.2971,16.4258,16.1103,16.3427,337111.08188363,0
+NX.US,D,20140522,000000,15.862,16.2814,15.7146,16.2013,913339.59988785,0
+NX.US,D,20140523,000000,16.1716,16.3061,16.1003,16.2893,326740.51737072,0
+NX.US,D,20140527,000000,16.3971,16.7621,16.3971,16.5731,328245.8566727,0
+NX.US,D,20140528,000000,16.6207,16.7808,16.4782,16.5128,436680.83508241,0
+NX.US,D,20140529,000000,16.6494,16.7373,16.136,16.229,908395.94025944,0
+NX.US,D,20140530,000000,16.2447,16.2814,15.8896,15.9143,454883.41005366,0
+NX.US,D,20140602,000000,16.0746,16.1913,15.6977,15.8709,600343.26506278,0
+NX.US,D,20140603,000000,15.8432,15.862,15.5405,15.6107,1120182.7231296,0
+NX.US,D,20140604,000000,15.5929,15.6285,15.3495,15.4583,468417.31014475,0
+NX.US,D,20140605,000000,15.1982,15.7878,14.7502,15.5573,681255.50528767,0
+NX.US,D,20140606,000000,15.672,16.0746,15.672,16.0667,471275.33177452,0
+NX.US,D,20140609,000000,16.1003,16.6117,16.0826,16.4426,823942.26042752,0
+NX.US,D,20140610,000000,16.496,16.6394,16.1616,16.2714,259713.99595892,0
+NX.US,D,20140611,000000,16.1448,16.211,16.0024,16.0904,209132.97785496,0
+NX.US,D,20140612,000000,16.0024,16.0826,15.8422,15.9687,168086.44931246,0
+NX.US,D,20140613,000000,15.9856,16.0301,15.7601,15.861,174834.69635123,0
+NX.US,D,20140616,000000,15.8787,15.9143,15.671,15.8787,127855.77625463,0
+NX.US,D,20140617,000000,15.8986,16.221,15.7779,16.1527,182400.82082138,0
+NX.US,D,20140618,000000,16.1201,16.1716,15.8422,16.0114,322327.61874536,0
+NX.US,D,20140619,000000,16.0667,16.229,15.9322,16.229,268086.87715371,0
+NX.US,D,20140620,000000,16.2893,16.2893,15.942,16.128,574731.26648895,0
+NX.US,D,20140623,000000,16.136,16.3248,15.8986,15.9856,238267.20754236,0
+NX.US,D,20140624,000000,16.0024,16.1448,15.8422,15.861,319687.96735686,0
+NX.US,D,20140625,000000,15.7146,16.0746,15.6612,16.039,217858.68874511,0
+NX.US,D,20140626,000000,16.0489,16.0489,15.8323,15.9777,175341.19399413,0
+NX.US,D,20140627,000000,15.8986,16.0746,15.7146,15.9322,434435.46329617,0
+NX.US,D,20140630,000000,15.9609,16.0746,15.8146,16.0114,170784.73715462,0
+NX.US,D,20140701,000000,16.1003,16.4792,16.1003,16.3248,296473.99754347,0
+NX.US,D,20140702,000000,16.2981,16.3516,16.1103,16.1448,174544.5470029,0
+NX.US,D,20140703,000000,16.221,16.229,16.1103,16.128,113475.69147868,0
+NX.US,D,20140707,000000,16.1003,16.1103,15.8323,15.9777,315687.54585387,0
+NX.US,D,20140708,000000,15.9687,16.0489,15.852,16.0114,219075.90064543,0
+NX.US,D,20140709,000000,16.0904,16.2447,15.9856,16.0904,218404.61434824,0
+NX.US,D,20140710,000000,15.7779,15.9687,15.6097,15.8233,271334.12351903,0
+NX.US,D,20140711,000000,15.7779,15.8422,15.5563,15.7422,311184.67060133,0
+NX.US,D,20140714,000000,15.8699,15.9143,15.7333,15.8986,139958.13809751,0
+NX.US,D,20140715,000000,15.8986,15.9954,15.5563,15.6809,152862.20179831,0
+NX.US,D,20140716,000000,15.7966,15.8233,15.6097,15.7422,173908.64477257,0
+NX.US,D,20140717,000000,15.592,15.7235,15.3475,15.5019,345482.95210507,0
+NX.US,D,20140718,000000,15.4732,15.8056,15.4218,15.7868,203760.66553076,0
+NX.US,D,20140721,000000,15.7146,15.7601,15.5395,15.7422,200661.02127295,0
+NX.US,D,20140722,000000,15.8323,16.0746,15.7779,15.9954,106051.10327602,0
+NX.US,D,20140723,000000,15.9777,16.229,15.8146,15.9954,113870.98205428,0
+NX.US,D,20140724,000000,16.0024,16.0024,15.7502,15.8699,236480.8176521,0
+NX.US,D,20140725,000000,15.7056,15.8056,15.6345,15.7502,132556.80228164,0
+NX.US,D,20140728,000000,15.7056,15.7966,15.4218,15.4653,258339.07221769,0
+NX.US,D,20140729,000000,15.4831,15.7056,15.4831,15.6345,133725.48746168,0
+NX.US,D,20140730,000000,15.6967,15.7146,15.576,15.6809,135649.36972608,0
+NX.US,D,20140731,000000,15.3209,15.4296,15.1439,15.313,646806.58875641,0
+NX.US,D,20140801,000000,15.2952,15.4218,15.1963,15.313,239483.40846936,0
+NX.US,D,20140804,000000,15.3475,15.6612,15.3209,15.6512,162809.16848214,0
+NX.US,D,20140805,000000,15.5662,15.7333,15.4653,15.6018,170795.85786137,0
+NX.US,D,20140806,000000,15.4831,15.8787,15.4831,15.7502,88749.305549935,0
+NX.US,D,20140807,000000,15.8056,15.8422,15.5563,15.6275,86847.664699008,0
+NX.US,D,20140808,000000,15.6196,15.9322,15.5662,15.7966,105240.30265802,0
+NX.US,D,20140811,000000,15.8887,16.0578,15.7333,15.861,82145.627698657,0
+NX.US,D,20140812,000000,15.7868,15.8699,15.6889,15.8146,149134.7430969,0
+NX.US,D,20140813,000000,15.8146,15.8887,15.7966,15.852,103688.45858244,0
+NX.US,D,20140814,000000,15.8986,15.9954,15.7601,15.942,93313.850176161,0
+NX.US,D,20140815,000000,16.0826,16.0826,15.8146,15.9322,217446.21162274,0
+NX.US,D,20140818,000000,16.0904,16.3516,15.9609,16.136,225677.55655003,0
+NX.US,D,20140819,000000,16.1448,16.5307,16.1448,16.487,201865.09051987,0
+NX.US,D,20140820,000000,16.3901,16.408,16.2547,16.3071,77237.352137122,0
+NX.US,D,20140821,000000,16.2981,16.4356,16.1448,16.2814,142627.10771284,0
+NX.US,D,20140822,000000,16.2635,16.4178,16.1103,16.2981,161123.87592579,0
+NX.US,D,20140825,000000,16.3981,16.487,16.0578,16.211,163597.72768666,0
+NX.US,D,20140826,000000,16.1814,16.5059,16.0489,16.4703,309831.98827357,0
+NX.US,D,20140827,000000,16.4603,16.4792,16.2635,16.4178,121208.62654977,0
+NX.US,D,20140828,000000,16.2893,16.3248,16.128,16.1616,97215.196291911,0
+NX.US,D,20140829,000000,16.1616,16.221,15.9687,16.1814,153666.93657627,0
+NX.US,D,20140902,000000,16.2377,16.3516,16.0489,16.229,184951.50655603,0
+NX.US,D,20140903,000000,16.2547,16.3901,16.1201,16.1814,279841.4641679,0
+NX.US,D,20140904,000000,16.2447,16.4356,16.0746,16.1448,136777.61597256,0
+NX.US,D,20140905,000000,16.0746,16.316,16.0114,16.2981,179586.2710452,0
+NX.US,D,20140908,000000,16.2547,16.4515,16.221,16.4178,162718.18088161,0
+NX.US,D,20140909,000000,17.3802,17.6167,16.2893,16.6681,710316.94489466,0
+NX.US,D,20140910,000000,16.5652,16.6217,16.1527,16.4178,415048.02757144,0
+NX.US,D,20140911,000000,16.2714,16.4603,16.229,16.3248,157713.86285285,0
+NX.US,D,20140912,000000,16.3516,16.3516,15.9945,16.1716,180473.90563696,0
+NX.US,D,20140915,000000,16.1448,16.2635,15.6869,15.7413,182756.68343675,0
+NX.US,D,20140916,000000,15.7136,16.0894,15.6325,16.0104,177060.85964403,0
+NX.US,D,20140917,000000,15.9846,16.5464,15.9846,16.2714,136656.29917187,0
+NX.US,D,20140918,000000,16.2981,16.5059,16.229,16.2547,101724.13738449,0
+NX.US,D,20140919,000000,16.2814,16.5405,16.2447,16.5138,474425.52469929,0
+NX.US,D,20140922,000000,16.4356,16.497,16.3071,16.4792,526392.58725121,0
+NX.US,D,20140923,000000,16.4268,16.5563,16.3901,16.4792,307606.83595411,0
+NX.US,D,20140924,000000,16.5138,16.7225,16.4178,16.5317,250192.64905089,0
+NX.US,D,20140925,000000,16.5138,16.6127,16.408,16.497,293398.61664581,0
+NX.US,D,20140926,000000,16.5227,16.5751,16.3714,16.4178,226286.1625002,0
+NX.US,D,20140929,000000,16.2377,16.5751,16.2013,16.4515,229453.54197172,0
+NX.US,D,20140930,000000,16.497,16.585,16.2013,16.2447,433155.57104882,0
+NX.US,D,20141001,000000,16.211,16.4178,15.9074,15.941,304241.3057081,0
+NX.US,D,20141002,000000,15.9074,16.2714,15.8877,16.1716,245209.56146226,0
+NX.US,D,20141003,000000,16.0736,16.1814,15.7413,16.0816,424226.65451751,0
+NX.US,D,20141006,000000,16.0816,16.1448,15.8689,15.9677,289033.2337674,0
+NX.US,D,20141007,000000,15.851,15.9233,15.6265,15.7858,368432.04690359,0
+NX.US,D,20141008,000000,15.7689,16.1913,15.4999,16.1814,376864.57552538,0
+NX.US,D,20141009,000000,16.1716,16.211,15.7591,15.8046,281268.95852278,0
+NX.US,D,20141010,000000,15.7323,15.8777,15.3377,15.3742,332837.69757908,0
+NX.US,D,20141013,000000,15.4276,15.7225,15.3021,15.5741,281257.83781605,0
+NX.US,D,20141014,000000,15.7136,16.128,15.6414,15.9945,384639.97147672,0
+NX.US,D,20141015,000000,15.8146,16.6038,15.582,16.5405,304002.71600007,0
+NX.US,D,20141016,000000,16.2981,16.8017,16.2981,16.6771,356918.07154411,0
+NX.US,D,20141017,000000,16.7838,16.8491,16.5405,16.6227,333620.19094357,0
+NX.US,D,20141020,000000,16.5563,17.0084,16.5563,17.0084,211436.98609487,0
+NX.US,D,20141021,000000,17.0618,17.3398,16.9718,17.1449,175675.8261694,0
+NX.US,D,20141022,000000,17.2239,17.3466,16.9718,16.9995,200816.71116719,0
+NX.US,D,20141023,000000,17.2161,17.5751,17.043,17.4189,218446.06425514,0
+NX.US,D,20141024,000000,17.4762,17.4762,17.3298,17.3545,148461.43485303,0
+NX.US,D,20141027,000000,17.3545,17.3635,17.0618,17.2981,152766.15933109,0
+NX.US,D,20141028,000000,17.4288,17.7087,17.2981,17.6009,286458.28467259,0
+NX.US,D,20141029,000000,17.6108,17.8156,17.5416,17.7364,173813.6132787,0
+NX.US,D,20141030,000000,17.7185,18.0697,17.5583,17.86,217265.24739502,0
+NX.US,D,20141031,000000,18.1933,18.1933,17.8511,17.9777,388432.13247185,0
+NX.US,D,20141103,000000,17.9867,18.0875,17.8689,18.0232,315355.94659863,0
+NX.US,D,20141104,000000,17.9777,18.1646,17.8689,17.942,152854.1140116,0
+NX.US,D,20141105,000000,18.0598,18.1746,17.9253,18.0875,182951.8012912,0
+NX.US,D,20141106,000000,18.1231,18.2497,17.942,18.0054,244595.90064539,0
+NX.US,D,20141107,000000,17.9867,18.1498,17.9253,17.9867,338790.30859994,0
+NX.US,D,20141110,000000,18.0598,18.1835,17.8323,17.8422,264007.59973027,0
+NX.US,D,20141111,000000,17.8422,18.1331,17.7996,18.0598,371550.89965485,0
+NX.US,D,20141112,000000,18.0054,18.1558,17.8689,18.0697,194200.90163584,0
+NX.US,D,20141113,000000,18.0598,18.1933,17.6998,17.7087,235273.71548517,0
+NX.US,D,20141114,000000,17.7364,18.0321,17.6642,17.9066,197625.06833552,0
+NX.US,D,20141117,000000,17.9163,17.9955,17.6642,17.682,145513.43659609,0
+NX.US,D,20141118,000000,17.7452,17.9777,17.6453,17.8689,154444.37507407,0
+NX.US,D,20141119,000000,17.8966,17.8966,17.4862,17.6642,156103.3823236,0
+NX.US,D,20141120,000000,17.6009,18.0786,17.5049,18.0598,214253.55781772,0
+NX.US,D,20141121,000000,18.2814,18.3824,18.0232,18.041,135800.00475361,0
+NX.US,D,20141124,000000,18.041,18.2497,17.9678,18.0786,270449.52184728,0
+NX.US,D,20141125,000000,18.0509,18.2656,17.9678,17.9955,195064.27286746,0
+NX.US,D,20141126,000000,17.9678,18.0875,17.8689,18.0509,230904.28871339,0
+NX.US,D,20141128,000000,18.0321,18.1231,17.7532,17.7631,111531.58974751,0
+NX.US,D,20141201,000000,17.6543,18.0697,17.5751,17.958,251575.66057883,0
+NX.US,D,20141202,000000,17.95,18.2577,17.8966,18.1429,332585.96521764,0
+NX.US,D,20141203,000000,18.1835,18.3002,17.9777,18.2121,347437.16356963,0
+NX.US,D,20141204,000000,18.1558,18.3467,18.041,18.232,214384.98435181,0
+NX.US,D,20141205,000000,18.232,18.4634,18.2033,18.3624,227511.46218724,0
+NX.US,D,20141208,000000,18.3547,18.6068,18.1498,18.1558,163140.76773737,0
+NX.US,D,20141209,000000,17.9678,18.3367,17.8323,18.327,462302.94338963,0
+NX.US,D,20141210,000000,18.2656,18.318,17.9333,18.0321,204966.75672437,0
+NX.US,D,20141211,000000,18.0697,18.3911,17.7799,17.9163,240084.93760615,0
+NX.US,D,20141212,000000,17.1429,17.4663,16.1151,16.4762,963505.10794942,0
+NX.US,D,20141215,000000,16.4495,16.6285,16.2507,16.2597,746352.07859505,0
+NX.US,D,20141216,000000,16.1873,16.3209,16.0696,16.133,737814.40874598,0
+NX.US,D,20141217,000000,16.0865,16.2597,16.0786,16.1498,438825.10953473,0
+NX.US,D,20141218,000000,16.3871,16.3871,15.9629,16.0064,567431.028007,0
+NX.US,D,20141219,000000,15.9807,16.0341,15.8827,15.9629,609502.68351541,0
+NX.US,D,20141222,000000,15.9984,16.0162,15.8926,16.0162,320395.64869425,0
+NX.US,D,20141223,000000,16.0162,16.4317,15.955,16.3486,290035.10834649,0
+NX.US,D,20141224,000000,16.3575,16.6661,16.3031,16.5297,182424.07320818,0
+NX.US,D,20141226,000000,16.6571,16.8629,16.6571,16.772,249742.76591497,0
+NX.US,D,20141229,000000,16.8085,17.0421,16.8085,16.9698,208557.734025,0
+NX.US,D,20141230,000000,16.9233,17.0875,16.7808,16.9698,233521.69868843,0
+NX.US,D,20141231,000000,17.0252,17.0965,16.8887,16.8966,238375.38168965,0
+NX.US,D,20150102,000000,16.9787,17.1597,16.503,16.7275,230790.04872608,0
+NX.US,D,20150105,000000,16.582,16.6829,16.2774,16.4228,284992.37333083,0
+NX.US,D,20150106,000000,16.4495,16.5385,15.9895,16.1577,218229.71596057,0
+NX.US,D,20150107,000000,16.2417,16.6008,16.1151,16.3575,239626.96668351,0
+NX.US,D,20150108,000000,16.5197,16.9511,16.4228,16.9331,323166.72661684,0
+NX.US,D,20150109,000000,16.9331,17.1062,16.8085,16.9608,316827.92378043,0
+NX.US,D,20150112,000000,16.9511,17.2062,16.7018,17.0153,284596.07178189,0
+NX.US,D,20150113,000000,17.1508,17.4179,16.7106,16.9698,442751.72998396,0
+NX.US,D,20150114,000000,16.7808,17.0508,16.7018,16.9035,252410.72455696,0
+NX.US,D,20150115,000000,17.0064,17.0875,16.4673,16.591,300537.09939349,0
+NX.US,D,20150116,000000,16.6285,17.1597,16.5385,17.0064,343178.94386516,0
+NX.US,D,20150120,000000,17.0153,17.0875,16.3871,16.6751,303385.01128986,0
+NX.US,D,20150121,000000,16.6107,16.7275,16.3575,16.591,392130.27294642,0
+NX.US,D,20150122,000000,16.7275,16.9787,16.494,16.9331,197485.55401471,0
+NX.US,D,20150123,000000,16.8887,17.0153,16.7808,16.9233,236215.94263724,0
+NX.US,D,20150126,000000,16.9608,17.3031,16.8462,17.2576,227531.68165401,0
+NX.US,D,20150127,000000,17.0965,17.4663,17.0875,17.1874,297645.71564353,0
+NX.US,D,20150128,000000,17.2873,17.319,16.8185,16.9511,276142.31271999,0
+NX.US,D,20150129,000000,16.9787,17.1874,16.8966,17.0875,271308.84918555,0
+NX.US,D,20150130,000000,17.0064,17.1795,16.7275,16.9431,1101471.6285688,0
+NX.US,D,20150202,000000,17.0331,17.4949,16.9698,17.3535,232439.95721556,0
+NX.US,D,20150203,000000,17.4852,17.7077,17.4179,17.582,293600.81131364,0
+NX.US,D,20150204,000000,17.59,17.86,17.4565,17.6899,204963.72380434,0
+NX.US,D,20150205,000000,17.7077,17.958,17.6186,17.8789,169584.71180107,0
+NX.US,D,20150206,000000,17.8966,17.8966,17.2062,17.3031,637688.62021069,0
+NX.US,D,20150209,000000,17.3031,17.6186,17.2398,17.3535,290371.76246842,0
+NX.US,D,20150210,000000,17.5039,17.5039,17.1062,17.2151,256339.36695287,0
+NX.US,D,20150211,000000,17.2062,17.3535,17.0331,17.1242,189410.90995498,0
+NX.US,D,20150212,000000,17.2062,17.6098,17.2062,17.5406,225497.60329567,0
+NX.US,D,20150213,000000,17.582,17.7986,17.5129,17.5573,195158.293388,0
+NX.US,D,20150217,000000,17.6098,17.672,17.4376,17.5039,135838.4217405,0
+NX.US,D,20150218,000000,17.4278,17.5207,17.3902,17.4949,135424.93364479,0
+NX.US,D,20150219,000000,17.4852,17.5039,17.3378,17.4465,96855.289783176,0
+NX.US,D,20150220,000000,17.4752,17.7986,17.3902,17.6899,217175.27076785,0
+NX.US,D,20150223,000000,17.6988,17.7175,17.4852,17.681,222619.36219913,0
+NX.US,D,20150224,000000,17.8076,17.958,17.4852,17.7442,287801.86824032,0
+NX.US,D,20150225,000000,17.6988,17.6988,17.3822,17.5504,148327.98637226,0
+NX.US,D,20150226,000000,17.5663,17.8789,17.4565,17.7889,244798.09531323,0
+NX.US,D,20150227,000000,17.7442,17.7442,17.5039,17.6256,525062.14633689,0
+NX.US,D,20150302,000000,17.672,18.1044,17.5504,18.0054,270504.11440759,0
+NX.US,D,20150303,000000,19.6059,19.6059,17.86,18.1835,478325.85984169,0
+NX.US,D,20150304,000000,18.3477,18.3477,17.9777,18.1231,217045.86618042,0
+NX.US,D,20150305,000000,18.1331,18.1331,17.8076,18.0697,137475.18757656,0
+NX.US,D,20150306,000000,17.8877,18.1044,17.7442,17.8689,183485.59521428,0
+NX.US,D,20150309,000000,17.9253,17.9867,17.4852,17.4852,241828.86661616,0
+NX.US,D,20150310,000000,17.319,17.319,17.0064,17.0252,259052.81939513,0
+NX.US,D,20150311,000000,17.0153,17.0508,16.8185,16.9331,181927.68529865,0
+NX.US,D,20150312,000000,17.0598,17.2784,16.9975,17.2586,180656.89181136,0
+NX.US,D,20150313,000000,17.2586,17.2685,16.8085,17.0965,126978.25139626,0
+NX.US,D,20150316,000000,17.1706,17.1706,16.9885,17.0252,180764.05498529,0
+NX.US,D,20150317,000000,17.0698,17.312,16.9431,17.1805,261612.60388984,0
+NX.US,D,20150318,000000,17.1884,17.5673,17.0153,17.5583,186089.8625359,0
+NX.US,D,20150319,000000,17.4762,17.7097,17.4475,17.6652,159696.38157091,0
+NX.US,D,20150320,000000,17.8006,18.3507,17.8006,18.312,857918.04143608,0
+NX.US,D,20150323,000000,18.322,18.4495,18.1766,18.3407,128201.52913662,0
+NX.US,D,20150324,000000,18.2943,18.4308,18.0627,18.3041,125981.43168386,0
+NX.US,D,20150325,000000,18.3941,18.4773,17.8263,17.8442,153483.95040189,0
+NX.US,D,20150326,000000,17.8343,17.96,17.5673,17.7097,118661.98470847,0
+NX.US,D,20150327,000000,17.673,17.8096,17.5513,17.7729,83728.811947754,0
+NX.US,D,20150330,000000,17.862,18.2606,17.862,18.1676,128975.93471441,0
+NX.US,D,20150331,000000,18.044,18.1766,17.7908,17.8006,238700.91510486,0
+NX.US,D,20150401,000000,17.7819,18.136,17.6652,17.9797,188748.72241785,0
+NX.US,D,20150402,000000,18.0173,18.2151,18.0084,18.0173,162244.03438555,0
+NX.US,D,20150406,000000,17.9797,18.0816,17.8897,17.9086,138955.25254507,0
+NX.US,D,20150407,000000,17.9263,17.9263,17.5049,17.5761,92612.234678797,0
+NX.US,D,20150408,000000,17.6276,17.6276,17.3457,17.4288,255177.75858619,0
+NX.US,D,20150409,000000,17.4189,17.5673,17.1062,17.2586,140033.96109794,0
+NX.US,D,20150410,000000,17.3635,17.3635,17.1607,17.2586,157032.46682228,0
+NX.US,D,20150413,000000,17.3388,17.7007,17.312,17.6117,157476.28411816,0
+NX.US,D,20150414,000000,17.6553,17.9698,17.584,17.8897,108792.86297177,0
+NX.US,D,20150415,000000,17.9353,18.0351,17.8442,17.9183,115181.20350181,0
+NX.US,D,20150416,000000,17.8709,17.8709,17.5316,17.5416,67216.584399545,0
+NX.US,D,20150417,000000,17.4089,17.5139,17.2309,17.5049,150936.29758725,0
+NX.US,D,20150420,000000,17.5513,17.7462,17.5416,17.673,119951.98668922,0
+NX.US,D,20150421,000000,17.6919,17.96,17.683,17.8986,208827.66390655,0
+NX.US,D,20150422,000000,17.8531,18.0262,17.7542,17.9353,183107.49118543,0
+NX.US,D,20150423,000000,17.9263,18.1073,17.6919,18.0173,181873.09273833,0
+NX.US,D,20150424,000000,18.0627,18.136,17.8006,18.1172,75734.034781817,0
+NX.US,D,20150427,000000,18.1449,18.412,18.1073,18.2063,147276.57409956,0
+NX.US,D,20150428,000000,18.1518,18.412,18.1261,18.3852,137404.41944283,0
+NX.US,D,20150429,000000,18.3407,18.3407,17.9886,18.0727,275805.65859806,0
+NX.US,D,20150430,000000,18.0084,18.044,17.2784,17.4001,198509.67000726,0
+NX.US,D,20150501,000000,17.3902,17.4288,17.0598,17.0965,149936.44495484,0
+NX.US,D,20150504,000000,17.1329,17.1805,16.8185,16.9134,130747.16000459,0
+NX.US,D,20150505,000000,16.8797,17.0875,16.8629,16.9608,146830.734857,0
+NX.US,D,20150506,000000,16.9787,16.9787,16.7275,16.9511,63522.48781832,0
+NX.US,D,20150507,000000,16.8797,17.0795,16.7532,16.9885,66708.064809956,0
+NX.US,D,20150508,000000,17.1329,17.2408,16.8797,16.8797,91380.869151721,0
+NX.US,D,20150511,000000,16.9134,17.1805,16.8709,16.9787,90048.406290733,0
+NX.US,D,20150512,000000,16.8966,16.8966,16.4228,16.7008,154533.34072791,0
+NX.US,D,20150513,000000,16.7908,16.8264,16.6187,16.6819,201169.54086254,0
+NX.US,D,20150514,000000,16.7808,16.8709,16.6187,16.6819,171784.58978704,0
+NX.US,D,20150515,000000,16.6819,16.7373,16.4752,16.6275,215542.54882514,0
+NX.US,D,20150518,000000,16.6275,16.8264,16.4565,16.6751,163202.43711106,0
+NX.US,D,20150519,000000,16.7442,16.7532,16.4485,16.5711,151711.71413837,0
+NX.US,D,20150520,000000,16.59,16.6651,16.3763,16.59,107463.43303079,0
+NX.US,D,20150521,000000,16.5711,16.6374,16.4228,16.5197,124873.40490416,0
+NX.US,D,20150522,000000,16.4841,16.5197,16.2664,16.3565,108017.44642064,0
+NX.US,D,20150526,000000,16.3387,16.3387,15.8807,16.1567,228659.9279005,0
+NX.US,D,20150527,000000,16.233,16.3476,15.9964,16.233,159031.16111376,0
+NX.US,D,20150528,000000,16.1953,16.2487,16.0608,16.1399,101037.68648721,0
+NX.US,D,20150529,000000,16.2407,16.3199,15.8906,16.0419,130641.00780397,0
+NX.US,D,20150601,000000,16.1478,16.2407,15.9005,16.0608,122445.04694354,0
+NX.US,D,20150602,000000,16.0242,16.2664,15.6345,15.6612,586697.14693103,0
+NX.US,D,20150603,000000,16.6819,17.96,16.5711,17.2685,991659.7044712,0
+NX.US,D,20150604,000000,17.2685,17.2883,16.9233,17.0153,620149.24374991,0
+NX.US,D,20150605,000000,16.8264,17.1152,16.8264,16.9975,307856.54636887,0
+NX.US,D,20150608,000000,16.9787,17.0508,16.8709,16.9698,205164.90749883,0
+NX.US,D,20150609,000000,16.9511,16.9975,16.5375,16.6187,221490.10497929,0
+NX.US,D,20150610,000000,16.7532,16.8462,16.6651,16.6819,464771.74028381,0
+NX.US,D,20150611,000000,16.6651,17.043,16.5375,17.0341,308696.6652137,0
+NX.US,D,20150612,000000,16.9618,17.0885,16.8362,17.043,222976.23578783,0
+NX.US,D,20150615,000000,16.9895,17.1617,16.772,16.9895,240130.4314064,0
+NX.US,D,20150616,000000,17.1617,18.2794,17.043,18.1805,424600.714653,0
+NX.US,D,20150617,000000,18.219,18.316,17.6483,17.8926,245555.31434423,0
+NX.US,D,20150618,000000,17.9727,18.0934,17.8293,18.0014,199077.83702386,0
+NX.US,D,20150619,000000,18.0569,18.2705,17.954,18.1805,371814.76369636,0
+NX.US,D,20150622,000000,18.3537,18.4061,18.2003,18.2983,170193.31775123,0
+NX.US,D,20150623,000000,18.2893,18.4436,18.047,18.0747,230765.78536593,0
+NX.US,D,20150624,000000,18.1103,18.316,18.038,18.2893,220433.6378399,0
+NX.US,D,20150625,000000,18.6504,19.5989,18.6424,19.4377,370267.97448748,0
+NX.US,D,20150626,000000,19.5119,19.8205,19.2735,19.7809,489554.74071955,0
+NX.US,D,20150629,000000,19.7809,19.8106,19.3764,19.4278,258942.62330116,0
+NX.US,D,20150630,000000,19.5119,19.6523,19.1983,19.3675,283750.89807038,0
+NX.US,D,20150701,000000,19.6346,19.6701,19.0875,19.1598,376241.81594846,0
+NX.US,D,20150702,000000,19.1518,19.3398,18.8215,19.1242,256396.9924332,0
+NX.US,D,20150706,000000,19.0301,19.3675,18.8215,19.1755,199077.83702386,0
+NX.US,D,20150707,000000,19.1152,19.1152,18.4159,18.7868,247987.71619822,0
+NX.US,D,20150708,000000,18.6988,18.9777,18.5712,18.7591,270785.16499588,0
+NX.US,D,20150709,000000,18.8957,19.0203,18.6602,18.6899,207263.68815089,0
+NX.US,D,20150710,000000,18.8512,19.1915,18.6899,19.1598,176837.43453607,0
+NX.US,D,20150713,000000,19.3496,19.4465,19.2369,19.3764,103910.87271705,0
+NX.US,D,20150714,000000,19.3022,19.5663,19.1598,19.1983,168216.8648732,0
+NX.US,D,20150715,000000,19.1755,19.1755,18.7788,19.0391,239466.2219226,0
+NX.US,D,20150716,000000,19.0114,19.1598,18.8957,19.0688,273107.37075588,0
+NX.US,D,20150717,000000,19.0114,19.1598,18.9777,19.0786,205824.06211595,0
+NX.US,D,20150720,000000,18.9956,19.3576,18.8313,19.3496,337290.02416466,0
+NX.US,D,20150721,000000,19.3299,19.4041,19.0688,19.0688,360417.05027088,0
+NX.US,D,20150722,000000,18.9431,19.0688,18.7968,18.9876,287162.93308998,0
+NX.US,D,20150723,000000,19.0203,19.1152,18.7788,18.7788,241459.86134738,0
+NX.US,D,20150724,000000,18.7788,18.9055,18.0569,18.2379,346365.53183014,0
+NX.US,D,20150727,000000,18.1469,18.1805,17.7849,17.954,199077.83702386,0
+NX.US,D,20150728,000000,18.0569,18.229,17.7849,18.0934,178603.60495955,0
+NX.US,D,20150729,000000,18.0193,18.2467,17.7849,18.1716,250640.51024013,0
+NX.US,D,20150730,000000,18.1389,18.2705,17.9827,18.1291,149284.36715109,0
+NX.US,D,20150731,000000,18.1469,18.2646,18.0657,18.1469,144301.27956246,0
+NX.US,D,20150803,000000,18.0934,18.0934,17.5603,17.954,452403.49245274,0
+NX.US,D,20150804,000000,17.9293,18.6504,17.6206,18.5613,394611.20152069,0
+NX.US,D,20150805,000000,18.6899,18.8769,18.0657,18.0657,147620.30503486,0
+NX.US,D,20150806,000000,18.1024,18.1024,17.7117,17.7749,117967.44602449,0
+NX.US,D,20150807,000000,17.685,17.8472,17.5436,17.6938,126263.49324548,0
+NX.US,D,20150810,000000,17.7215,18.1192,17.6296,18.0292,255622.58685542,0
+NX.US,D,20150811,000000,17.9016,18.038,17.7572,17.9293,114946.65768712,0
+NX.US,D,20150812,000000,17.7937,17.8926,17.1716,17.7027,289927.94517253,0
+NX.US,D,20150813,000000,17.675,18.1616,17.4683,17.7572,225193.30032057,0
+NX.US,D,20150814,000000,17.7027,17.9727,17.5939,17.9114,100477.60725732,0
+NX.US,D,20150817,000000,17.8116,17.8827,17.5771,17.7937,109110.30860027,0
+NX.US,D,20150818,000000,17.7937,18.0292,17.675,17.7572,168089.48223247,0
+NX.US,D,20150819,000000,17.6573,17.767,17.2893,17.6137,124159.65772673,0
+NX.US,D,20150820,000000,17.4882,17.4979,17.2695,17.2695,143523.84106466,0
+NX.US,D,20150821,000000,16.9708,17.314,16.8362,16.8887,300660.43814086,0
+NX.US,D,20150824,000000,16.2654,17.0074,15.9856,16.224,338314.14015722,0
+NX.US,D,20150825,000000,16.6097,16.6561,15.6167,15.7225,306746.4976425,0
+NX.US,D,20150826,000000,16.0399,16.0499,15.6067,15.8146,260493.45640341,0
+NX.US,D,20150827,000000,15.9243,16.2744,15.7037,16.2744,222976.23578783,0
+NX.US,D,20150828,000000,16.232,16.6187,16.2043,16.4841,133345.36148618,0
+NX.US,D,20150831,000000,16.5711,16.8887,16.131,16.224,273660.37317239,0
+NX.US,D,20150901,000000,15.8689,16.0836,15.4702,15.5069,307411.71809965,0
+NX.US,D,20150902,000000,15.6067,15.86,15.3902,15.8046,204056.88071914,0
+NX.US,D,20150903,000000,15.8689,16.0301,15.7591,15.8313,123165.87093435,0
+NX.US,D,20150904,000000,15.589,15.7323,15.4702,15.669,131685.3432633,0
+NX.US,D,20150908,000000,15.9143,16.214,15.9074,16.0756,350129.38557177,0
+NX.US,D,20150909,000000,18.2547,18.8957,17.3852,18.2646,909401.85873189,0
+NX.US,D,20150910,000000,18.4248,18.4248,17.6038,17.963,464062.03699973,0
+NX.US,D,20150911,000000,17.9213,18.0657,17.5771,18.047,420286.89141488,0
+NX.US,D,20150914,000000,18.0747,18.0836,17.6296,17.9727,267577.34659078,0
+NX.US,D,20150915,000000,17.9916,18.0014,17.6483,17.9213,331313.14978366,0
+NX.US,D,20150916,000000,18.0014,18.5534,17.9016,18.2804,292157.14138534,0
+NX.US,D,20150917,000000,18.2804,18.4723,18.0569,18.1024,226861.40633016,0
+NX.US,D,20150918,000000,17.8204,17.9916,17.2784,17.3555,527776.60975249,0
+NX.US,D,20150921,000000,17.5426,17.7394,17.5059,17.6385,123245.73782814,0
+NX.US,D,20150922,000000,17.4011,17.5761,16.8689,17.0064,168969.02903753,0
+NX.US,D,20150923,000000,17.0598,17.1874,16.7779,16.8867,136609.79439826,0
+NX.US,D,20150924,000000,16.769,17.1874,16.6888,17.0875,179466.97619118,0
+NX.US,D,20150925,000000,17.4099,17.7937,17.2398,17.2398,534620.89925849,0
+NX.US,D,20150928,000000,17.1696,17.674,16.4723,16.5167,202082.44978779,0
+NX.US,D,20150929,000000,16.499,16.6344,16.1439,16.229,331859.07538679,0
+NX.US,D,20150930,000000,16.4623,16.6157,16.2437,16.4525,380563.7269733,0
+NX.US,D,20151001,000000,16.5167,16.7413,16.1439,16.6978,449583.88780987,0
+NX.US,D,20151002,000000,16.5494,16.9688,16.4366,16.9421,168416.02662101,0
+NX.US,D,20151005,000000,17.0785,17.593,17.0499,17.5673,166679.17442437,0
+NX.US,D,20151006,000000,17.5226,17.7937,17.4099,17.5673,220650.99710781,0
+NX.US,D,20151007,000000,17.6028,18.1538,17.6028,18.047,356930.20322418,0
+NX.US,D,20151008,000000,17.963,18.3814,17.8926,18.2992,193040.30424249,0
+NX.US,D,20151009,000000,18.3457,18.5445,18.2013,18.3357,182551.4558489,0
+NX.US,D,20151012,000000,18.317,18.5534,18.317,18.5188,157530.87667847,0
+NX.US,D,20151013,000000,18.3714,18.8046,18.2992,18.4169,314848.43798238,0
+NX.US,D,20151014,000000,18.3714,18.5801,17.8827,17.9293,228932.89070207,0
+NX.US,D,20151015,000000,17.946,18.2477,17.6928,18.23,258091.3837496,0
+NX.US,D,20151016,000000,18.2715,18.317,17.954,18.2903,122251.95103577,0
+NX.US,D,20151019,000000,18.1726,18.3537,17.855,18.038,152062.52188705,0
+NX.US,D,20151020,000000,18.0569,18.1538,17.8472,17.865,99764.871053227,0
+NX.US,D,20151021,000000,17.8739,18.1103,17.4298,17.4673,167421.2288553,0
+NX.US,D,20151022,000000,17.6127,18.22,17.4772,18.047,128438.09689798,0
+NX.US,D,20151023,000000,18.1815,18.326,17.865,18.2656,108008.3476606,0
+NX.US,D,20151026,000000,18.1815,18.3537,17.7849,17.946,119602.18991387,0
+NX.US,D,20151027,000000,17.9213,17.9373,17.4199,17.4969,145448.73430238,0
+NX.US,D,20151028,000000,17.4673,17.9827,17.2784,17.674,231693.85889126,0
+NX.US,D,20151029,000000,17.5761,17.6652,17.1696,17.2586,122144.78786182,0
+NX.US,D,20151030,000000,17.222,17.4585,17.0785,17.0875,161347.30103374,0
+NX.US,D,20151102,000000,17.0955,17.4872,17.0875,17.3842,368912.25923969,0
+NX.US,D,20151103,000000,17.3842,17.593,17.2151,17.4585,254113.20366008,0
+NX.US,D,20151104,000000,17.4585,17.7027,17.2685,17.3298,256353.52057962,0
+NX.US,D,20151105,000000,17.3298,17.3912,17.0411,17.3041,208945.94778723,0
+NX.US,D,20151106,000000,17.2883,17.5523,17.0688,17.5226,275316.34750191,0
+NX.US,D,20151109,000000,17.5139,17.5226,16.6444,16.7413,196533.21712924,0
+NX.US,D,20151110,000000,16.6631,17.0242,16.5969,16.9124,154609.16372835,0
+NX.US,D,20151111,000000,16.9224,17.0598,16.7413,16.853,79846.674325449,0
+NX.US,D,20151112,000000,16.7067,16.8867,16.2883,16.3071,156821.1733944,0
+NX.US,D,20151113,000000,16.2003,16.4366,16.0894,16.2537,271339.17838573,0
+NX.US,D,20151116,000000,16.2003,16.5781,16.1706,16.4623,217891.03989196,0
+NX.US,D,20151117,000000,16.5345,16.7502,16.2971,16.316,108228.73984852,0
+NX.US,D,20151118,000000,16.4089,16.6721,16.2971,16.5345,141135.9220376,0
+NX.US,D,20151119,000000,16.5424,16.7878,16.316,16.769,130868.47680528,0
+NX.US,D,20151120,000000,16.8342,17.0064,16.7779,16.9421,394698.14522785,0
+NX.US,D,20151123,000000,16.8777,17.0688,16.6533,16.6888,130755.24779129,0
+NX.US,D,20151124,000000,16.5593,16.8254,16.4812,16.6067,72666.741670861,0
+NX.US,D,20151125,000000,16.5682,16.7344,16.4812,16.6888,121036.76108212,0
+NX.US,D,20151127,000000,16.6631,16.769,16.5682,16.6631,39313.720239222,0
+NX.US,D,20151130,000000,16.6344,16.9124,16.4089,16.853,115848.44590564,0
+NX.US,D,20151201,000000,16.8342,17.1232,16.6631,17.1142,154097.61121875,0
+NX.US,D,20151202,000000,17.1508,17.5326,17.0875,17.4872,210942.62013203,0
+NX.US,D,20151203,000000,17.4872,17.674,17.1419,17.1963,212893.79867657,0
+NX.US,D,20151204,000000,17.1696,17.3912,17.1232,17.1795,233349.83322078,0
+NX.US,D,20151207,000000,17.1597,17.1696,16.588,16.7591,193702.49177964,0
+NX.US,D,20151208,000000,16.4812,16.6631,16.1181,16.2626,129696.75870521,0
+NX.US,D,20151209,000000,16.2626,16.3724,15.846,15.8738,177137.6936178,0
+NX.US,D,20151210,000000,15.8936,16.1439,15.6542,16.1083,242516.32848678,0
+NX.US,D,20151211,000000,15.6453,16.2804,15.5108,16.22,369240.82557491,0
+NX.US,D,20151214,000000,16.4366,17.4129,16.1439,16.3734,467498.33537947,0
+NX.US,D,20151215,000000,16.5504,17.7057,16.4099,17.6968,603942.33015013,0
+NX.US,D,20151216,000000,17.8502,18.3041,17.5969,18.2853,288578.29576478,0
+NX.US,D,20151217,000000,18.2676,18.3674,17.8412,18.0608,218942.45216467,0
+NX.US,D,20151218,000000,18.0608,18.1578,17.8244,18.0331,1065407.1766416,0
+NX.US,D,20151221,000000,18.1766,18.506,18.042,18.4218,324722.61458578,0
+NX.US,D,20151222,000000,18.4683,18.8304,18.3774,18.7779,228918.73707532,0
+NX.US,D,20151223,000000,18.8304,19.1686,18.7394,18.9946,325714.37943148,0
+NX.US,D,20151224,000000,18.9045,19.1341,18.7681,19.0688,294270.07566415,0
+NX.US,D,20151228,000000,19.0114,19.4674,18.9867,19.3773,228051.32195034,0
+NX.US,D,20151229,000000,19.4475,19.6543,19.0588,19.3408,144322.51000257,0
+NX.US,D,20151230,000000,19.2379,19.3586,19.0291,19.1341,212584.44083479,0
+NX.US,D,20151231,000000,19.0291,19.1686,18.9135,18.9224,278084.39250448,0
+NX.US,D,20160104,000000,18.7067,18.9422,18.4783,18.8304,270406.0499937,0
+NX.US,D,20160105,000000,19.0975,19.1439,18.6978,18.8402,249096.75395126,0
+NX.US,D,20160106,000000,18.4683,18.7958,18.1578,18.3951,269288.92445395,0
+NX.US,D,20160107,000000,18.0885,18.312,17.8502,18.0707,264114.76290421,0
+NX.US,D,20160108,000000,18.2428,18.3318,17.7245,17.7611,375837.42661281,0
+NX.US,D,20160111,000000,17.8867,17.9678,17.5169,17.6236,249271.65233893,0
+NX.US,D,20160112,000000,17.7432,17.8313,17.312,17.5079,265010.48528269,0
+NX.US,D,20160113,000000,17.5169,17.8313,17.0708,17.2171,237099.53333566,0
+NX.US,D,20160114,000000,17.2526,17.3486,16.8462,16.8629,184821.09099527,0
+NX.US,D,20160115,000000,16.4278,16.6542,16.2377,16.5791,236468.68597203,0
+NX.US,D,20160119,000000,16.7432,16.8185,16.0459,16.22,226213.37241977,0
+NX.US,D,20160120,000000,15.947,16.6631,15.8086,16.5791,454805.56510656,0
+NX.US,D,20160121,000000,16.6167,16.7611,16.233,16.2437,199307.32797185,0
+NX.US,D,20160122,000000,16.491,17.0163,16.317,16.5978,229387.82870468,0
+NX.US,D,20160125,000000,16.588,16.588,15.8163,15.8451,214135.27393704,0
+NX.US,D,20160126,000000,15.9381,16.5267,15.85,16.3536,307978.87414291,0
+NX.US,D,20160127,000000,16.3258,16.4822,16.0816,16.1083,148389.65574594,0
+NX.US,D,20160128,000000,16.3258,16.4633,16.1181,16.3536,85107.779582344,0
+NX.US,D,20160129,000000,16.3833,16.8362,16.3833,16.7987,349329.7056605,0
+NX.US,D,20160201,000000,16.6988,16.771,16.4535,16.4733,115568.4062907,0
+NX.US,D,20160202,000000,16.2437,16.2804,15.8263,15.8926,156886.88666143,0
+NX.US,D,20160203,000000,16.0459,16.0766,15.577,15.6532,182309.83322084,0
+NX.US,D,20160204,000000,15.6632,15.9915,15.6532,15.7897,167856.95836447,0
+NX.US,D,20160205,000000,15.763,15.9381,15.5473,15.5929,186348.67171073,0
+NX.US,D,20160208,000000,15.3912,15.5108,14.8738,14.9461,367001.51962871,0
+NX.US,D,20160209,000000,14.7125,15.3912,14.6483,15.1844,251323.92821739,0
+NX.US,D,20160210,000000,15.2635,15.6285,15.1211,15.1399,253087.06572084,0
+NX.US,D,20160211,000000,14.8837,15.1211,14.5928,14.6117,155259.21958542,0
+NX.US,D,20160212,000000,14.764,15.0736,14.6295,15.0657,153482.93942855,0
+NX.US,D,20160216,000000,15.2922,15.2922,14.8016,14.9124,169724.22612186,0
+NX.US,D,20160217,000000,15.0014,15.4722,14.9124,15.3732,138637.80691658,0
+NX.US,D,20160218,000000,15.4276,15.4366,15.0558,15.1399,160384.85441487,0
+NX.US,D,20160219,000000,15.1112,15.1844,14.9381,14.9825,103778.43520962,0
+NX.US,D,20160222,000000,15.1299,15.3446,14.9461,14.9728,278263.33478551,0
+NX.US,D,20160223,000000,14.9124,15.0785,14.8886,14.9281,277962.06473044,0
+NX.US,D,20160224,000000,14.7917,15.1162,14.6808,15.0835,591198.00023689,0
+NX.US,D,20160225,000000,15.1764,16.2377,15.1626,16.0182,342254.91423319,0
+NX.US,D,20160226,000000,16.128,16.2101,15.8827,15.9827,280783.69131998,0
+NX.US,D,20160229,000000,16.0004,16.1517,15.6196,15.6285,302978.60000752,0
+NX.US,D,20160301,000000,15.7166,16.0459,15.7166,15.9747,133384.7894464,0
+NX.US,D,20160302,000000,15.9381,16.0182,15.6532,15.7986,190018.5049318,0
+NX.US,D,20160303,000000,15.7986,15.9025,15.7175,15.8827,325514.20671033,0
+NX.US,D,20160304,000000,15.9025,16.8887,15.7897,16.7798,267311.46060258,0
+NX.US,D,20160307,000000,16.6988,17.1261,16.5692,16.952,363515.68355534,0
+NX.US,D,20160308,000000,17.2092,17.403,13.9134,15.1676,1326037.1144458,0
+NX.US,D,20160309,000000,15.1844,15.2922,14.583,14.7215,358763.09788805,0
+NX.US,D,20160310,000000,14.8114,15.0459,14.7037,14.9461,355935.40545846,0
+NX.US,D,20160311,000000,15.0736,15.6632,15.0736,15.6196,306778.84878935,0
+NX.US,D,20160314,000000,16.2883,16.317,15.7532,15.7897,582351.9835194,0
+NX.US,D,20160315,000000,15.763,15.8926,15.4465,15.5108,260918.06520585,0
+NX.US,D,20160316,000000,15.4109,15.6355,15.0775,15.5296,208076.51071556,0
+NX.US,D,20160317,000000,15.5473,15.6453,15.3635,15.6107,190756.51546938,0
+NX.US,D,20160318,000000,15.7086,15.948,15.584,15.8363,324443.58594418,0
+NX.US,D,20160321,000000,15.764,15.7996,15.31,15.5573,264924.55254886,0
+NX.US,D,20160322,000000,15.4366,15.846,15.3772,15.7086,278507.99033358,0
+NX.US,D,20160323,000000,15.6453,15.6987,15.3635,15.4366,202790.13112519,0
+NX.US,D,20160324,000000,15.3912,15.5206,15.1834,15.3179,217169.20492781,0
+NX.US,D,20160328,000000,15.3179,15.4189,15.1389,15.3912,183150.96303901,0
+NX.US,D,20160329,000000,15.3278,15.8096,15.2744,15.6909,268684.36239713,0
+NX.US,D,20160330,000000,15.7819,15.9035,15.577,15.8096,157016.29124886,0
+NX.US,D,20160331,000000,15.7542,15.8837,15.4276,15.7907,208007.7645285,0
+NX.US,D,20160401,000000,15.6532,16.0014,15.4189,15.9827,364847.13544301,0
+NX.US,D,20160404,000000,15.948,15.948,15.8273,15.9213,319261.33660774,0
+NX.US,D,20160405,000000,15.7175,15.9213,15.6632,15.7819,173754.97682503,0
+NX.US,D,20160406,000000,15.7819,16.1369,15.7363,16.1003,325669.89660457,0
+NX.US,D,20160407,000000,15.9827,16.2387,15.9827,16.1923,555497.49871176,0
+NX.US,D,20160408,000000,16.3753,16.494,16.1824,16.2991,295471.11199104,0
+NX.US,D,20160411,000000,16.3278,16.5454,16.129,16.1369,414723.50512957,0
+NX.US,D,20160412,000000,16.1369,16.3851,15.9964,16.2557,139960.16004418,0
+NX.US,D,20160413,000000,16.4021,16.6107,16.2644,16.591,240428.66854145,0
+NX.US,D,20160414,000000,16.591,16.6484,16.4376,16.5454,107878.94307318,0
+NX.US,D,20160415,000000,16.5454,16.8214,16.4505,16.8214,205171.9843122,0
+NX.US,D,20160418,000000,16.8017,16.8392,16.5108,16.7393,204499.68704168,0
+NX.US,D,20160419,000000,16.7641,16.9084,16.7018,16.8392,248921.85556358,0
+NX.US,D,20160420,000000,16.8293,17.5761,16.8293,17.5673,394872.03264218,0
+NX.US,D,20160421,000000,17.5583,17.674,16.9084,17.13,236628.41975962,0
+NX.US,D,20160422,000000,17.0746,17.2863,16.8293,17.0202,186814.73042007,0
+NX.US,D,20160425,000000,16.9925,17.0558,16.856,16.9381,214331.40276484,0
+NX.US,D,20160426,000000,16.9006,17.13,16.8659,17.0845,233500.46824831,0
+NX.US,D,20160427,000000,17.0925,17.1943,16.8293,17.0459,181860.96105827,0
+NX.US,D,20160428,000000,16.9559,17.2666,16.8837,17.0746,452371.1413059,0
+NX.US,D,20160429,000000,16.9836,17.1666,16.8837,17.1389,290771.09693737,0
+NX.US,D,20160502,000000,17.1765,17.2566,17.0459,17.2566,168336.15972722,0
+NX.US,D,20160503,000000,17.0746,17.2666,16.9925,17.0845,269648.83096268,0
+NX.US,D,20160504,000000,16.9748,17.2863,16.7641,16.9925,259829.24691959,0
+NX.US,D,20160505,000000,17.1202,17.1854,16.7928,16.8293,139779.19581648,0
+NX.US,D,20160506,000000,16.8293,17.0104,16.773,17.0024,307974.83024956,0
+NX.US,D,20160509,000000,16.9381,17.1102,16.7106,16.8392,171977.68569481,0
+NX.US,D,20160510,000000,16.8837,17.0291,16.6928,16.8293,294637.05898626,0
+NX.US,D,20160511,000000,16.7928,16.9282,16.6484,16.7294,222266.53250376,0
+NX.US,D,20160512,000000,16.8491,16.8749,16.4752,16.6285,235368.74697905,0
+NX.US,D,20160513,000000,16.5633,16.7641,16.4475,16.6107,149261.11476429,0
+NX.US,D,20160516,000000,16.6661,16.9282,16.6661,16.7294,122107.38184827,0
+NX.US,D,20160517,000000,16.7462,16.8214,15.9757,16.1201,472764.49550307,0
+NX.US,D,20160518,000000,16.1201,16.4298,16.0667,16.2457,284262.45057998,0
+NX.US,D,20160519,000000,16.1726,16.2457,15.948,15.9925,280626.99045242,0
+NX.US,D,20160520,000000,16.0192,16.2457,15.8649,16.23,419422.50920991,0
+NX.US,D,20160523,000000,16.222,17.0648,16.0676,17.0558,491453.34865046,0
+NX.US,D,20160524,000000,17.1013,17.7394,17.0746,17.6206,348298.51285458,0
+NX.US,D,20160525,000000,17.6206,17.7592,17.5316,17.584,161387.7399673,0
+NX.US,D,20160526,000000,17.6206,17.6375,17.3902,17.592,132774.16154956,0
+NX.US,D,20160527,000000,17.5416,17.7937,17.4465,17.684,168442.31192784,0
+NX.US,D,20160531,000000,17.6473,18.1746,17.5673,18.1211,377427.68767528,0
+NX.US,D,20160601,000000,18.0024,18.686,16.23,17.9837,746555.28423621,0
+NX.US,D,20160602,000000,18.0301,18.0301,17.5633,17.8827,515824.88293716,0
+NX.US,D,20160603,000000,17.9639,18.1409,17.7215,17.8472,376139.70764122,0
+NX.US,D,20160606,000000,17.8116,17.9293,17.6928,17.7027,285153.11809176,0
+NX.US,D,20160607,000000,17.684,17.9382,17.5761,17.865,299182.39511905,0
+NX.US,D,20160608,000000,17.9382,17.9837,17.6276,17.9016,341651.36314972,0
+NX.US,D,20160609,000000,17.9016,18.1122,17.5673,17.9114,266911.11516028,0
+NX.US,D,20160610,000000,18.1409,18.7858,18.1122,18.504,482060.39535648,0
+NX.US,D,20160613,000000,18.41,18.582,17.9293,17.9827,203298.65071478,0
+NX.US,D,20160614,000000,17.8818,18.0104,17.5197,17.5563,158563.08045774,0
+NX.US,D,20160615,000000,17.5653,17.6909,17.4356,17.4446,324323.28011683,0
+NX.US,D,20160616,000000,17.3348,17.3447,17.0895,17.3091,177077.03521745,0
+NX.US,D,20160617,000000,17.318,17.4545,17.1359,17.3971,346410.01465707,0
+NX.US,D,20160620,000000,17.4832,17.954,17.3971,17.6256,130570.23967024,0
+NX.US,D,20160621,000000,17.7285,17.7285,17.3091,17.5019,156817.12950103,0
+NX.US,D,20160622,000000,17.5494,17.6256,17.3248,17.3971,187835.81349259,0
+NX.US,D,20160623,000000,17.5999,17.682,17.4595,17.673,128836.4203936,0
+NX.US,D,20160624,000000,16.9628,17.1636,16.7067,16.7423,304485.96125618,0
+NX.US,D,20160627,000000,16.5969,16.6127,16.0686,16.125,229188.66695687,0
+NX.US,D,20160628,000000,16.3506,16.4515,15.8976,15.8976,253549.08053683,0
+NX.US,D,20160629,000000,16.0686,16.7788,15.9629,16.7354,275619.63950365,0
+NX.US,D,20160630,000000,16.7255,17.0084,16.588,16.9451,480565.16578789,0
+NX.US,D,20160701,000000,16.7888,17.6098,16.7888,17.5109,300601.8016872,0
+NX.US,D,20160705,000000,17.3447,17.406,17.1736,17.3348,351601.36275356,0
+NX.US,D,20160706,000000,17.2438,17.4258,17.1914,17.3515,504638.46293955,0
+NX.US,D,20160707,000000,17.4159,17.682,17.3802,17.6256,270727.53951554,0
+NX.US,D,20160708,000000,17.7195,18.3921,17.7195,18.319,371380.04516053,0
+NX.US,D,20160711,000000,18.504,18.6958,18.4851,18.5218,300676.61371429,0
+NX.US,D,20160712,000000,18.584,18.7434,18.4941,18.6474,193143.42352309,0
+NX.US,D,20160713,000000,18.7858,18.8848,18.686,18.8402,216959.93344661,0
+NX.US,D,20160714,000000,18.866,18.9767,18.584,18.593,146561.81594878,0
+NX.US,D,20160715,000000,18.7294,18.859,18.4851,18.7948,130651.11753736,0
+NX.US,D,20160718,000000,18.866,18.9422,18.6384,18.7948,176883.93930968,0
+NX.US,D,20160719,000000,18.7948,18.9224,18.593,18.6474,169657.50188149,0
+NX.US,D,20160720,000000,18.686,19.0786,18.5317,19.0034,225694.74309679,0
+NX.US,D,20160721,000000,18.9669,19.1341,18.8502,19.0193,247540.86598232,0
+NX.US,D,20160722,000000,18.957,19.0034,18.7294,18.777,172356.80069699,0
+NX.US,D,20160725,000000,18.7571,18.7571,18.3834,18.4941,164920.08081427,0
+NX.US,D,20160726,000000,18.5317,18.7948,18.4198,18.777,106296.76979742,0
+NX.US,D,20160727,000000,18.7294,18.8858,18.5198,18.6563,100745.5151922,0
+NX.US,D,20160728,000000,18.5663,18.7858,18.4763,18.6563,111654.92849488,0
+NX.US,D,20160729,000000,18.6217,18.6474,18.1201,18.221,210692.90971726,0
+NX.US,D,20160801,000000,18.2487,18.593,18.0934,18.5218,159600.33910369,0
+NX.US,D,20160802,000000,18.4763,18.6563,18.0579,18.2656,164533.88899871,0
+NX.US,D,20160803,000000,18.1736,18.4021,17.9827,18.3387,132428.40866757,0
+NX.US,D,20160804,000000,18.3921,18.3921,18.1301,18.231,143090.13350216,0
+NX.US,D,20160805,000000,18.3387,18.5395,18.2389,18.4298,197830.29592335,0
+NX.US,D,20160808,000000,18.4584,18.7858,18.2567,18.7571,201063.38866193,0
+NX.US,D,20160809,000000,18.7205,19.1341,18.4941,18.8759,190114.54739903,0
+NX.US,D,20160810,000000,18.859,18.9718,18.5485,18.6474,72893.199698828,0
+NX.US,D,20160811,000000,18.6761,18.8036,18.4941,18.584,68282.150299002,0
+NX.US,D,20160812,000000,18.593,18.6217,18.0934,18.2824,142559.37249911,0
+NX.US,D,20160815,000000,18.3834,18.5366,18.1301,18.2656,220632.79958771,0
+NX.US,D,20160816,000000,18.2023,18.2616,17.8729,17.8818,123374.13144221,0
+NX.US,D,20160817,000000,17.8283,17.864,17.6216,17.7739,109428.76520209,0
+NX.US,D,20160818,000000,17.7651,17.854,17.6958,17.7097,85078.461355509,0
+NX.US,D,20160819,000000,17.7195,17.9916,17.5653,17.9006,119424.25860619,0
+NX.US,D,20160822,000000,17.9006,18.2567,17.6642,18.2487,149786.82090064,0
+NX.US,D,20160823,000000,18.2487,18.3744,18.048,18.231,632489.18432748,0
+NX.US,D,20160824,000000,18.1636,18.2656,18.0292,18.1636,120903.31260135,0
+NX.US,D,20160825,000000,18.0934,18.1399,17.9827,18.048,74621.964108761,0
+NX.US,D,20160826,000000,18.0579,18.1399,17.682,17.7651,81539.043695172,0
+NX.US,D,20160829,000000,17.8195,17.9727,17.7007,17.9727,120418.04539856,0
+NX.US,D,20160830,000000,17.9104,18.0757,17.8016,17.9104,72769.860951454,0
+NX.US,D,20160831,000000,17.8916,17.954,17.5197,17.6186,111426.44852024,0
+NX.US,D,20160901,000000,17.5742,17.7829,17.5197,17.7739,128382.49336433,0
+NX.US,D,20160902,000000,17.854,18.0292,17.7651,17.8462,87402.689062197,0
+NX.US,D,20160906,000000,17.946,18.048,17.5742,17.9373,232527.91189606,0
+NX.US,D,20160907,000000,16.407,16.9054,15.5246,16.7601,1079614.3849765,0
+NX.US,D,20160908,000000,16.5257,16.7888,16.3506,16.4812,562600.59739258,0
+NX.US,D,20160909,000000,16.3041,16.4168,16.0618,16.1973,675189.66525283,0
+NX.US,D,20160912,000000,16.1498,16.49,16.1498,16.4613,283827.73204414,0
+NX.US,D,20160913,000000,16.407,16.4613,15.8213,15.8313,238275.29532908,0
+NX.US,D,20160914,000000,15.8403,15.943,15.6394,15.8679,267692.59755144,0
+NX.US,D,20160915,000000,15.8136,15.9964,15.7215,15.7581,141765.75842789,0
+NX.US,D,20160916,000000,15.7581,15.7581,15.5553,15.6225,285716.23024166,0
+NX.US,D,20160919,000000,15.6305,15.9153,15.5701,15.7215,176806.09436256,0
+NX.US,D,20160920,000000,15.7215,15.7264,15.5326,15.579,142725.17212674,0
+NX.US,D,20160921,000000,15.6048,15.8313,15.494,15.6849,227986.61965663,0
+NX.US,D,20160922,000000,15.7849,16.0142,15.7759,15.9876,174538.48116287,0
+NX.US,D,20160923,000000,16.0242,16.1587,15.9707,16.0331,206227.44047827,0
+NX.US,D,20160926,000000,15.9153,16.1686,15.85,15.9797,162502.84356038,0
+NX.US,D,20160927,000000,15.9074,15.9964,15.8679,15.9074,142498.71409877,0
+NX.US,D,20160928,000000,15.859,15.9707,15.6938,15.8877,188214.92849477,0
+NX.US,D,20160929,000000,15.85,15.8976,15.5286,15.5701,130135.5211344,0
+NX.US,D,20160930,000000,15.5958,15.8213,15.5236,15.7679,217639.30753051,0
+NX.US,D,20161003,000000,15.6572,15.6938,15.5039,15.6137,113087.47771645,0
+NX.US,D,20161004,000000,15.6849,15.8213,15.494,15.5425,115610.86717094,0
+NX.US,D,20161005,000000,15.5701,15.8976,15.4573,15.8777,231580.62987728,0
+NX.US,D,20161006,000000,15.8403,16.3051,15.7482,16.2606,189899.21007778,0
+NX.US,D,20161007,000000,16.2081,16.2081,15.7679,15.7849,92574.828665248,0
+NX.US,D,20161010,000000,15.943,16.1686,15.6671,15.9876,83215.23749147,0
+NX.US,D,20161011,000000,15.9876,15.9876,15.2101,15.3465,135639.2599927,0
+NX.US,D,20161012,000000,15.3932,15.6225,15.2556,15.4841,111742.88317539,0
+NX.US,D,20161013,000000,15.3932,15.4841,15.1211,15.3021,200185.86380355,0
+NX.US,D,20161014,000000,15.3465,15.7126,15.3465,15.4386,132375.83805394,0
+NX.US,D,20161017,000000,15.4386,15.579,15.2101,15.2556,63257.612803465,0
+NX.US,D,20161018,000000,15.1676,15.3932,14.2764,14.8461,171493.42946536,0
+NX.US,D,20161019,000000,14.8461,15.1676,14.6641,15.0736,112882.2501286,0
+NX.US,D,20161020,000000,14.9815,15.1676,14.8916,15.0281,106226.00166369,0
+NX.US,D,20161021,000000,14.8461,15.1211,14.8461,15.0736,74696.776135858,0
+NX.US,D,20161024,000000,15.2101,15.3932,15.0736,15.2101,99306.900130596,0
+NX.US,D,20161025,000000,15.0736,15.1676,14.7986,14.8461,130467.12038964,0
+NX.US,D,20161026,000000,14.8461,14.9815,14.7105,14.7986,103459.97860779,0
+NX.US,D,20161027,000000,14.8461,14.8916,14.3891,14.5267,88038.591292518,0
+NX.US,D,20161028,000000,14.5267,14.7105,14.3891,14.4791,106565.68870563,0
+NX.US,D,20161031,000000,14.5701,14.9371,14.4327,14.8916,101258.07867514,0
+NX.US,D,20161101,000000,14.8916,14.8916,14.2051,14.2991,150401.49269085,0
+NX.US,D,20161102,000000,14.3426,14.4327,14.0736,14.3891,108403.63823619,0
+NX.US,D,20161103,000000,14.3891,14.4327,14.116,14.116,112156.3712711,0
+NX.US,D,20161104,000000,14.1597,14.5701,14.116,14.2991,136349.9742501,0
+NX.US,D,20161107,000000,14.5701,14.6641,14.4327,14.6185,128729.25721965,0
+NX.US,D,20161108,000000,14.5267,14.8461,14.4791,14.6641,89572.237847997,0
+NX.US,D,20161109,000000,14.4791,15.2556,14.4791,15.2101,155814.2439486,0
+NX.US,D,20161110,000000,15.3465,15.3465,14.8461,15.0736,285704.09856159,0
+NX.US,D,20161111,000000,15.2556,16.5365,15.0281,16.4455,308182.07978409,0
+NX.US,D,20161114,000000,16.4455,17.7245,16.3051,17.677,249706.37087476,0
+NX.US,D,20161115,000000,17.677,18.4071,17.4011,17.859,319911.39246481,0
+NX.US,D,20161116,000000,17.769,17.769,17.4485,17.585,157261.95777026,0
+NX.US,D,20161117,000000,17.769,17.95,17.4969,17.677,170852.47236835,0
+NX.US,D,20161118,000000,17.769,17.9056,17.6306,17.859,146196.85457335,0
+NX.US,D,20161121,000000,17.9965,18.0904,17.677,17.9965,118399.1316403,0
+NX.US,D,20161122,000000,17.95,18.501,17.8146,18.1786,180062.43948792,0
+NX.US,D,20161123,000000,18.044,18.2695,17.9965,18.136,87656.443370322,0
+NX.US,D,20161125,000000,18.227,18.501,18.044,18.501,39747.427801714,0
+NX.US,D,20161128,000000,18.501,18.5415,17.9056,17.95,117372.99370107,0
+NX.US,D,20161129,000000,18.044,18.315,17.859,17.9965,59297.630234045,0
+NX.US,D,20161130,000000,18.227,18.227,17.7245,17.769,155559.47866715,0
+NX.US,D,20161201,000000,17.95,18.3614,17.8146,17.95,132961.1916173,0
+NX.US,D,20161202,000000,17.9056,18.136,17.8146,17.9056,55864.364774318,0
+NX.US,D,20161205,000000,18.0904,18.501,17.95,18.315,157440.90005128,0
+NX.US,D,20161206,000000,18.3614,18.7741,18.1786,18.591,156915.19391494,0
+NX.US,D,20161207,000000,18.6364,19.3219,18.5455,19.3219,151432.68549677,0
+NX.US,D,20161208,000000,19.1815,19.5949,19.1419,19.5049,192284.09618482,0
+NX.US,D,20161209,000000,19.4585,19.686,19.3219,19.4585,204253.00954693,0
+NX.US,D,20161212,000000,19.5049,19.6396,18.7741,18.865,157027.41195558,0
+NX.US,D,20161213,000000,19.0865,19.2666,18.6267,18.8095,225891.88289793,0
+NX.US,D,20161214,000000,18.7641,18.8571,18.3051,18.3971,137570.21907045,0
+NX.US,D,20161215,000000,18.4911,18.9471,17.8946,18.1686,360910.40526037,0
+NX.US,D,20161216,000000,18.9936,20.043,18.4208,18.7641,1558940.0974507,0
+NX.US,D,20161219,000000,18.7186,19.1331,18.5801,18.7641,315075.90698369,0
+NX.US,D,20161220,000000,18.8095,19.4495,18.7444,19.4495,229781.09733361,0
+NX.US,D,20161221,000000,19.2666,19.3141,18.9025,19.1755,200564.97880574,0
+NX.US,D,20161222,000000,19.1755,19.497,18.9936,19.2202,179148.51958934,0
+NX.US,D,20161223,000000,19.1755,19.407,19.0865,19.3141,90190.953531551,0
+NX.US,D,20161227,000000,19.3606,19.6119,19.2666,19.4495,92631.443172241,0
+NX.US,D,20161228,000000,19.5436,19.6326,18.9936,19.0865,70063.485322569,0
+NX.US,D,20161229,000000,19.1331,19.3606,18.8333,19.0371,76401.277185651,0
+NX.US,D,20161230,000000,19.0865,19.0865,18.5366,18.5801,135464.36160502,0
+NX.US,D,20170103,000000,18.8571,19.3141,18.5801,19.2202,234489.200174,0
+NX.US,D,20170104,000000,19.407,19.771,18.9936,19.6326,195898.32587226,0
+NX.US,D,20170105,000000,19.6326,19.6326,18.9936,19.2202,140417.11999347,0
+NX.US,D,20170106,000000,19.2666,19.2666,18.7641,18.8095,100633.29715155,0
+NX.US,D,20170109,000000,18.6731,18.8571,18.4911,18.6267,104026.12367771,0
+NX.US,D,20170110,000000,18.7186,19.1755,18.5366,19.0371,106741.59806664,0
+NX.US,D,20170111,000000,19.0371,19.2666,18.9025,19.2666,141881.00938855,0
+NX.US,D,20170112,000000,19.1331,19.1331,18.3051,18.5366,112762.95527458,0
+NX.US,D,20170113,000000,18.6731,18.9936,18.5801,18.8095,73168.184447075,0
+NX.US,D,20170117,000000,18.7186,18.7186,18.3051,18.3971,83246.577664984,0
+NX.US,D,20170118,000000,18.4446,18.5366,17.9945,18.2161,135841.45466052,0
+NX.US,D,20170119,000000,18.3051,18.3971,17.8492,17.9847,84451.657885241,0
+NX.US,D,20170120,000000,18.0331,18.2616,17.8492,18.2161,107243.04084286,0
+NX.US,D,20170123,000000,18.1241,18.4911,18.1241,18.3971,96075.829338698,0
+NX.US,D,20170124,000000,18.4911,18.9471,18.3051,18.8095,139112.96438598,0
+NX.US,D,20170125,000000,18.9936,19.2202,18.9025,19.1331,146935.87608426,0
+NX.US,D,20170126,000000,19.1331,19.2202,18.4911,18.7641,165422.53456381,0
+NX.US,D,20170127,000000,18.8095,18.8095,18.0796,18.4911,222149.25959642,0
+NX.US,D,20170130,000000,18.2161,18.5801,17.94,18.1686,140026.88428456,0
+NX.US,D,20170131,000000,18.0796,18.1686,17.8036,18.0796,151998.83056668,0
+NX.US,D,20170201,000000,18.2616,18.3971,17.6652,18.0796,131446.75355526,0
+NX.US,D,20170202,000000,18.0796,18.0796,17.5306,17.94,174687.09424371,0
+NX.US,D,20170203,000000,18.2161,18.2616,17.9847,18.1241,151172.86534861,0
+NX.US,D,20170206,000000,18.0331,18.0796,17.7582,17.8036,90811.691161785,0
+NX.US,D,20170207,000000,17.94,17.94,17.3892,17.4366,117421.52042134,0
+NX.US,D,20170208,000000,17.3892,17.6206,17.1854,17.5306,122855.50211923,0
+NX.US,D,20170209,000000,17.5306,17.94,17.4317,17.7582,105340.38901859,0
+NX.US,D,20170210,000000,17.8946,17.9847,17.6206,17.94,106872.0136274,0
+NX.US,D,20170213,000000,18.0331,18.1241,17.8709,17.9847,78612.275878355,0
+NX.US,D,20170214,000000,17.8946,17.9847,17.5751,17.9847,115017.42582087,0
+NX.US,D,20170215,000000,17.8492,18.2824,17.8036,18.2161,74218.585746445,0
+NX.US,D,20170216,000000,18.2161,18.2161,17.7127,17.8946,130526.76781665,0
+NX.US,D,20170217,000000,17.9847,17.9847,17.3892,17.6206,109055.71603994,0
+NX.US,D,20170221,000000,17.6652,17.8946,17.4842,17.8492,107593.84859155,0
+NX.US,D,20170222,000000,17.8492,18.1686,17.6652,17.8492,93244.093015761,0
+NX.US,D,20170223,000000,17.94,18.1241,17.8036,18.1241,130531.82268334,0
+NX.US,D,20170224,000000,17.8492,18.2161,17.7582,18.1686,96971.551717177,0
+NX.US,D,20170227,000000,18.0796,18.5366,18.0796,18.4446,115958.64199961,0
+NX.US,D,20170228,000000,18.3051,18.3971,17.8492,17.8946,127748.61308068,0
+NX.US,D,20170301,000000,18.2161,18.4446,18.0094,18.0331,192420.57758561,0
+NX.US,D,20170302,000000,17.8946,18.0796,17.6206,17.6652,146683.13274948,0
+NX.US,D,20170303,000000,17.7127,17.7127,17.3447,17.4842,128036.74048233,0
+NX.US,D,20170306,000000,17.3892,17.4842,16.8887,16.9341,160074.48559976,0
+NX.US,D,20170307,000000,15.9747,17.961,15.9747,17.6652,445860.47300182,0
+NX.US,D,20170308,000000,17.5751,18.0331,17.5306,17.7582,250307.90001155,0
+NX.US,D,20170309,000000,17.8492,17.94,17.6206,17.6652,186021.11634883,0
+NX.US,D,20170310,000000,17.8492,18.0569,17.6206,17.8036,282808.6709183,0
+NX.US,D,20170313,000000,17.7582,18.2616,17.7127,18.0796,222813.46908024,0
+NX.US,D,20170314,000000,17.8946,18.5148,17.8036,18.1241,162131.81634491,0
+NX.US,D,20170315,000000,18.2963,18.6197,18.0707,18.4367,175840.61482368,0
+NX.US,D,20170316,000000,18.5287,19.4021,18.5287,19.0786,327844.50025706,0
+NX.US,D,20170317,000000,19.0786,19.0786,18.2963,18.7107,609976.83001146,0
+NX.US,D,20170320,000000,18.7107,18.7107,18.2073,18.2963,122357.09226303,0
+NX.US,D,20170321,000000,18.4367,18.4367,17.8383,17.9313,185051.5929166,0
+NX.US,D,20170322,000000,17.8837,18.0232,17.4732,17.7937,191680.54510135,0
+NX.US,D,20170323,000000,17.7937,17.9757,17.6553,17.7937,97226.316998642,0
+NX.US,D,20170324,000000,17.8383,17.9313,17.5197,17.7937,137350.83785586,0
+NX.US,D,20170327,000000,17.5197,18.2073,17.4248,17.9313,115072.01838118,0
+NX.US,D,20170328,000000,17.8383,18.2527,17.7482,18.2527,135283.39737731,0
+NX.US,D,20170329,000000,18.1152,18.3437,17.9313,18.3437,116112.30994716,0
+NX.US,D,20170330,000000,18.3437,18.6197,18.2963,18.4831,139619.46202889,0
+NX.US,D,20170331,000000,18.5287,18.7551,18.4831,18.5722,147440.35178049,0
+NX.US,D,20170403,000000,18.6641,18.7107,17.7482,17.7937,279467.40403243,0
+NX.US,D,20170404,000000,17.7482,18.0707,17.7027,17.8837,120142.04967698,0
+NX.US,D,20170405,000000,18.0232,18.2527,17.7027,17.7482,173546.71631716,0
+NX.US,D,20170406,000000,17.8383,17.9313,17.5653,17.7482,109154.79142718,0
+NX.US,D,20170407,000000,17.6553,17.8383,17.5653,17.7482,114103.50592227,0
+NX.US,D,20170410,000000,17.7482,18.2073,17.7027,17.9313,131952.24022483,0
+NX.US,D,20170411,000000,17.8383,18.1588,17.7482,18.0232,120851.75296105,0
+NX.US,D,20170412,000000,17.9313,17.9313,17.4248,17.6098,143899.92314682,0
+NX.US,D,20170413,000000,17.6098,17.7937,17.3338,17.3793,128620.07209901,0
+NX.US,D,20170417,000000,17.5197,17.7482,17.4248,17.7482,89143.5851522,0
+NX.US,D,20170418,000000,17.6553,17.9757,17.5653,17.9313,114542.26835146,0
+NX.US,D,20170419,000000,17.9313,18.1152,17.7937,17.9313,116742.14633744,0
+NX.US,D,20170420,000000,18.0232,18.2527,17.8837,18.0707,93845.62215255,0
+NX.US,D,20170421,000000,18.0232,18.2963,17.8837,18.1152,141989.18353584,0
+NX.US,D,20170424,000000,18.4367,18.7107,18.2527,18.6197,241325.40189327,0
+NX.US,D,20170425,000000,18.8502,19.1696,18.6641,19.1251,170631.06920708,0
+NX.US,D,20170426,000000,19.0786,19.6266,19.0291,19.4021,154982.2128905,0
+NX.US,D,20170427,000000,19.4427,19.6266,19.2122,19.2122,95718.955749981,0
+NX.US,D,20170428,000000,19.1696,19.2122,18.6641,18.7107,95729.065483371,0
+NX.US,D,20170501,000000,18.8028,19.0786,18.6641,18.9867,80550.311769492,0
+NX.US,D,20170502,000000,18.9867,19.1696,18.7551,18.8947,132102.87525238,0
+NX.US,D,20170503,000000,18.8028,18.9422,18.6641,18.8947,90470.993146493,0
+NX.US,D,20170504,000000,18.9422,19.1696,18.7551,19.1251,123242.70490813,0
+NX.US,D,20170505,000000,19.1696,19.1696,18.6197,18.7551,170075.03387055,0
+NX.US,D,20170508,000000,18.7107,18.8947,18.595,18.8947,147478.76876739,0
+NX.US,D,20170509,000000,18.8947,18.9422,18.5722,18.8028,109630.95986991,0
+NX.US,D,20170510,000000,18.7107,18.8028,18.3437,18.5287,126979.2623696,0
+NX.US,D,20170511,000000,18.4367,18.7551,17.9757,18.7107,135986.02384802,0
+NX.US,D,20170512,000000,18.6197,18.7551,18.3437,18.4831,113551.51447911,0
+NX.US,D,20170515,000000,18.5287,18.8502,18.3891,18.3891,115992.00411979,0
+NX.US,D,20170516,000000,18.4831,18.6641,18.319,18.5287,120429.16610529,0
+NX.US,D,20170517,000000,18.2073,18.2527,17.7027,17.7027,303207.07998216,0
+NX.US,D,20170518,000000,17.7027,18.0707,17.5653,17.7937,214303.09551134,0
+NX.US,D,20170519,000000,17.7937,18.1152,17.7482,18.0707,177104.3314976,0
+NX.US,D,20170522,000000,18.1152,18.2527,17.9757,18.0707,59967.905557895,0
+NX.US,D,20170523,000000,18.0707,18.2963,17.9757,18.0707,104986.54834989,0
+NX.US,D,20170524,000000,18.1152,18.1152,17.6098,17.6553,97786.396228526,0
+NX.US,D,20170525,000000,17.7482,17.9313,17.6553,17.7937,106967.04512127,0
+NX.US,D,20170526,000000,17.6602,17.8383,17.6098,17.8383,72443.31656291,0
+NX.US,D,20170530,000000,17.7027,17.8837,17.3793,17.7937,144598.50572416,0
+NX.US,D,20170531,000000,18.3891,18.9867,17.5197,18.8947,363730.00990325,0
+NX.US,D,20170601,000000,18.8947,19.0786,18.5722,18.9867,269086.72978612,0
+NX.US,D,20170602,000000,19.0291,19.5366,18.9867,19.4021,336793.63625514,0
+NX.US,D,20170605,000000,19.3546,19.4427,19.2606,19.2606,223434.20671047,0
+NX.US,D,20170606,000000,19.0786,19.0786,18.6641,18.6641,145320.34068831,0
+NX.US,D,20170607,000000,18.7107,18.7551,18.2527,18.5287,121065.06833562,0
+NX.US,D,20170608,000000,18.4831,18.8947,18.3891,18.6197,114113.61565568,0
+NX.US,D,20170609,000000,18.6641,19.2606,18.6641,19.1696,131310.27215448,0
+NX.US,D,20170612,000000,19.1696,19.6049,19.1251,19.2606,137409.47430952,0
+NX.US,D,20170613,000000,19.3458,19.6196,19.2032,19.5752,110780.43655652,0
+NX.US,D,20170614,000000,19.6196,19.9402,19.3458,19.7572,153234.23998712,0
+NX.US,D,20170615,000000,19.5287,19.7572,19.3922,19.4802,65829.528978242,0
+NX.US,D,20170616,000000,19.2507,19.6196,19.2032,19.5752,249100.79784461,0
+NX.US,D,20170619,000000,19.6196,19.8047,19.4802,19.6196,140942.82612983,0
+NX.US,D,20170620,000000,19.6196,19.7097,19.3458,19.6633,155769.76112168,0
+NX.US,D,20170621,000000,19.7097,19.7097,19.0925,19.1162,108710.97413129,0
+NX.US,D,20170622,000000,19.1608,19.3458,19.0688,19.2982,81588.58138879,0
+NX.US,D,20170623,000000,19.2982,19.3922,19.0441,19.1162,240567.17188891,0
+NX.US,D,20170626,000000,19.2507,19.3685,19.0193,19.2032,69381.078318649,0
+NX.US,D,20170627,000000,19.2507,19.2507,18.8848,18.8848,85649.661292125,0
+NX.US,D,20170628,000000,19.0193,19.5287,18.9758,19.2982,88132.611813058,0
+NX.US,D,20170629,000000,19.3922,19.4338,19.0193,19.2507,102965.61264495,0
+NX.US,D,20170630,000000,19.2507,19.5752,18.9758,19.4338,91877.257061241,0
+NX.US,D,20170703,000000,19.5752,19.7097,19.4338,19.6196,37495.990175444,0
+NX.US,D,20170705,000000,19.5752,19.6196,19.4338,19.5752,117120.25036628,0
+NX.US,D,20170706,000000,19.4338,19.5752,19.2982,19.3922,90875.38248215,0
+NX.US,D,20170707,000000,19.4802,19.8047,19.3922,19.7572,79542.371350366,0
+NX.US,D,20170710,000000,19.7097,19.7097,19.3922,19.3922,117544.85916873,0
+NX.US,D,20170711,000000,19.2982,19.4338,19.0193,19.2032,100812.23943257,0
+NX.US,D,20170712,000000,19.3922,19.5287,19.1162,19.2982,75950.383076395,0
+NX.US,D,20170713,000000,19.2507,19.3922,19.0688,19.3922,84113.992789968,0
+NX.US,D,20170714,000000,19.3458,19.5752,19.2507,19.4802,108213.57524844,0
+NX.US,D,20170717,000000,19.3922,19.5752,19.1162,19.4338,139639.68149567,0
+NX.US,D,20170718,000000,19.2982,19.4802,19.0688,19.3922,138201.06643408,0
+NX.US,D,20170719,000000,19.4802,19.6633,19.0688,19.4338,127667.73521355,0
+NX.US,D,20170720,000000,19.4338,19.5287,19.1162,19.4802,73937.535158162,0
+NX.US,D,20170721,000000,19.7572,19.7572,19.3922,19.4802,127328.04817161,0
+NX.US,D,20170724,000000,19.3458,19.3922,18.9758,19.2982,121750.50825955,0
+NX.US,D,20170725,000000,19.3922,20.7236,19.3922,20.6781,444756.49011548,0
+NX.US,D,20170726,000000,20.8135,20.8135,20.2181,20.4487,165695.49736538,0
+NX.US,D,20170727,000000,20.4951,20.5812,20.0777,20.1242,136582.4981181,0
+NX.US,D,20170728,000000,20.1242,20.8135,20.0777,20.6781,349020.34781873,0
+NX.US,D,20170731,000000,20.6781,20.7771,19.4338,19.7572,213103.07015777,0
+NX.US,D,20170801,000000,19.8946,19.9857,19.6196,19.8946,97846.043655536,0
+NX.US,D,20170802,000000,19.8502,19.9857,19.3458,19.5287,112152.32737774,0
+NX.US,D,20170803,000000,19.5287,19.8946,18.8848,19.1608,146761.98866993,0
+NX.US,D,20170804,000000,19.2507,19.6633,19.1528,19.6196,67887.870696736,0
+NX.US,D,20170807,000000,19.4802,19.9857,19.1162,19.8946,219812.90020966,0
+NX.US,D,20170808,000000,19.8946,19.9857,19.3922,19.4338,128240.95709684,0
+NX.US,D,20170809,000000,19.3458,19.3458,18.8848,19.2032,166498.21019667,0
+NX.US,D,20170810,000000,19.0688,19.2982,18.3784,18.4713,182234.01022041,0
+NX.US,D,20170811,000000,18.3318,18.7918,17.321,18.2853,113672.8312798,0
+NX.US,D,20170814,000000,18.5178,18.7018,18.3784,18.5178,118045.2909716,0
+NX.US,D,20170815,000000,18.5623,18.5623,18.1498,18.2418,73057.988353109,0
+NX.US,D,20170816,000000,18.2418,18.3784,17.7819,17.8719,81916.136750672,0
+NX.US,D,20170817,000000,17.7819,18.0589,17.3655,17.4109,94174.188487771,0
+NX.US,D,20170818,000000,17.2299,17.7374,17.0915,17.6899,200175.75407017,0
+NX.US,D,20170821,000000,17.5969,17.6592,17.2299,17.321,102149.75716027,0
+NX.US,D,20170822,000000,17.4109,17.5079,17.0915,17.5079,75486.346313728,0
+NX.US,D,20170823,000000,17.3655,17.4109,17.1389,17.2299,83024.163530372,0
+NX.US,D,20170824,000000,17.2299,17.2784,17.0449,17.1389,50144.277621452,0
+NX.US,D,20170825,000000,17.1854,17.5969,17.0449,17.4109,94569.479063376,0
+NX.US,D,20170828,000000,17.4605,17.9203,17.3655,17.5533,116771.46456428,0
+NX.US,D,20170829,000000,17.4109,17.7819,17.3655,17.6433,86480.681376899,0
+NX.US,D,20170830,000000,17.6433,17.963,17.5969,17.7374,72577.776017017,0
+NX.US,D,20170831,000000,17.963,18.3318,17.8719,18.0114,151419.54284336,0
+NX.US,D,20170901,000000,18.1044,18.3784,18.0114,18.3318,143906.99996019,0
+NX.US,D,20170905,000000,18.4713,18.4713,18.1498,18.2853,102224.56918736,0
+NX.US,D,20170906,000000,18.3784,18.5623,18.2853,18.3784,106294.74785074,0
+NX.US,D,20170907,000000,17.321,18.6087,17.1389,18.2418,327647.36045592,0
+NX.US,D,20170908,000000,18.1044,18.7018,17.963,18.6087,184627.9950875,0
+NX.US,D,20170911,000000,18.6087,18.6087,17.8273,18.1498,246199.30436127,0
+NX.US,D,20170912,000000,18.1953,19.1162,18.0589,19.0193,191199.32179192,0
+NX.US,D,20170913,000000,18.9758,19.1162,18.5623,18.6087,150216.48456977,0
+NX.US,D,20170914,000000,18.5623,19.0193,18.3318,18.8848,132592.18634851,0
+NX.US,D,20170915,000000,18.7354,19.4248,18.7354,19.2419,362174.12193431,0
+NX.US,D,20170918,000000,19.2419,19.5208,19.1064,19.3833,153372.74333458,0
+NX.US,D,20170919,000000,19.3833,19.6553,19.2419,19.5663,247356.86883459,0
+NX.US,D,20170920,000000,19.4713,19.6129,19.0104,19.0588,242700.32563451,0
+NX.US,D,20170921,000000,19.0588,19.4713,18.7838,19.1944,221232.30677781,0
+NX.US,D,20170922,000000,19.1538,19.6553,19.1518,19.3833,125181.7517726,0
+NX.US,D,20170925,000000,19.2903,19.7967,19.2903,19.6553,181124.97246737,0
+NX.US,D,20170926,000000,19.7503,20.1647,19.7038,19.8868,248211.14130617,0
+NX.US,D,20170927,000000,19.9333,20.8077,19.7503,20.6722,243815.42922759,0
+NX.US,D,20170928,000000,20.6722,20.9492,20.3942,20.9017,189617.14851616,0
+NX.US,D,20170929,000000,20.9017,21.1756,20.9017,21.1321,222489.95761171,0
+NX.US,D,20171002,000000,21.1321,21.2222,20.7177,21.1321,194552.72035786,0
+NX.US,D,20171003,000000,21.1321,21.4071,20.3942,21.2222,238554.32397068,0
+NX.US,D,20171004,000000,21.3142,21.5455,21.1985,21.3596,118026.08247815,0
+NX.US,D,20171005,000000,21.4546,21.7316,21.3596,21.5902,133530.36960723,0
+NX.US,D,20171006,000000,21.5902,21.682,21.3596,21.5455,108390.49558279,0
+NX.US,D,20171009,000000,21.2706,21.3142,21.0836,21.2222,98301.992631489,0
+NX.US,D,20171010,000000,21.4071,21.4071,20.9017,21.1321,167585.00653624,0
+NX.US,D,20171011,000000,21.1756,21.4546,21.0836,21.3596,189435.17331512,0
+NX.US,D,20171012,000000,21.3596,21.3596,20.8541,20.9017,193469.96791164,0
+NX.US,D,20171013,000000,21.0381,21.0836,20.8314,20.9017,122321.70819617,0
+NX.US,D,20171016,000000,20.9017,21.0836,20.6237,20.8541,122138.72202178,0
+NX.US,D,20171017,000000,20.8077,20.9936,20.5308,20.6722,130357.93526901,0
+NX.US,D,20171018,000000,20.8077,20.8077,20.3487,20.3942,189638.37895629,0
+NX.US,D,20171019,000000,20.2538,20.7177,19.9777,20.5308,245487.57913052,0
+NX.US,D,20171020,000000,20.6237,20.9492,20.5308,20.8077,233030.36564561,0
+NX.US,D,20171023,000000,20.8077,20.8541,20.4881,20.5308,161016.71275184,0
+NX.US,D,20171024,000000,20.5308,20.6959,20.4417,20.5308,220534.73517382,0
+NX.US,D,20171025,000000,20.4881,20.5308,19.8868,20.1172,175994.28277123,0
+NX.US,D,20171026,000000,20.2112,20.6484,20.1647,20.5308,166225.2473951,0
+NX.US,D,20171027,000000,20.5752,20.6237,20.2112,20.4881,135797.98280693,0
+NX.US,D,20171030,000000,20.4881,20.5308,19.7503,19.8868,80193.438180774,0
+NX.US,D,20171031,000000,20.0273,20.4417,20.0273,20.2112,162541.26054726,0
+NX.US,D,20171101,000000,20.4417,20.4417,19.8868,20.1172,153315.11785426,0
+NX.US,D,20171102,000000,20.2112,20.3942,19.7503,19.7967,154577.82355483,0
+NX.US,D,20171103,000000,19.7503,20.0717,19.7503,19.7967,80112.560313643,0
+NX.US,D,20171106,000000,19.8452,20.1884,19.8452,20.1172,72424.108069467,0
+NX.US,D,20171107,000000,20.0273,20.0273,19.7038,19.8452,100163.19454885,0
+NX.US,D,20171108,000000,19.7038,19.8868,19.4248,19.7038,159339.5079822,0
+NX.US,D,20171109,000000,19.5208,19.7967,19.2903,19.7503,91645.744166578,0
+NX.US,D,20171110,000000,19.7038,19.9777,19.6129,19.7038,68795.724755285,0
+NX.US,D,20171113,000000,19.5663,19.6553,19.1064,19.1064,150744.21265281,0
+NX.US,D,20171114,000000,18.9659,19.1538,18.7838,18.8749,97442.665293218,0
+NX.US,D,20171115,000000,18.7354,18.9214,18.5079,18.6928,85818.493839761,0
+NX.US,D,20171116,000000,18.8749,19.4061,18.8749,19.1064,130849.26831183,0
+NX.US,D,20171117,000000,18.9659,19.6129,18.9659,19.3368,116890.7594183,0
+NX.US,D,20171120,000000,19.3368,19.5663,19.2419,19.4713,174231.14526776,0
+NX.US,D,20171121,000000,19.5663,20.1647,19.5663,19.6553,200408.27793816,0
+NX.US,D,20171122,000000,19.6553,19.6553,19.3833,19.4248,112791.26252808,0
+NX.US,D,20171124,000000,19.4713,19.6129,19.3833,19.4713,50889.3649724,0
+NX.US,D,20171127,000000,19.5208,19.6129,19.2903,19.3368,95508.673295438,0
+NX.US,D,20171128,000000,19.3833,19.7967,19.2903,19.7967,209136.01077499,0
+NX.US,D,20171129,000000,19.7967,20.1172,19.7503,20.1172,171727.97528004,0
+NX.US,D,20171130,000000,20.2538,20.3487,19.9333,20.1647,108619.98653078,0
+NX.US,D,20171201,000000,20.1647,20.4881,19.2419,20.2112,222819.53492028,0
+NX.US,D,20171204,000000,20.4417,20.6237,19.9333,19.9333,66003.416392574,0
+NX.US,D,20171205,000000,19.9333,19.9333,19.4713,19.5208,76785.447054526,0
+NX.US,D,20171206,000000,19.5208,19.5663,19.1944,19.2419,84249.463217413,0
+NX.US,D,20171207,000000,19.1944,19.4248,19.0104,19.0588,161622.28578198,0
+NX.US,D,20171208,000000,19.2419,19.3368,19.0104,19.2419,291092.58645921,0
+NX.US,D,20171211,000000,19.2903,19.4713,19.1064,19.3368,253788.68121821,0
+NX.US,D,20171212,000000,19.6553,20.7177,19.5663,20.5308,868248.16701543,0
+NX.US,D,20171213,000000,20.5308,21.96,20.5308,21.867,419051.48199445,0
+NX.US,D,20171214,000000,21.8137,22.1816,21.7671,21.9501,222972.19189448,0
+NX.US,D,20171215,000000,22.0886,22.689,21.5812,22.1816,927486.14982247,0
+NX.US,D,20171218,000000,21.6722,21.6722,20.2883,21.3497,469898.3860866,0
+NX.US,D,20171219,000000,21.5347,21.7216,21.2607,21.3497,256225.12696555,0
+NX.US,D,20171220,000000,21.4437,21.6505,21.3052,21.5347,133951.94548966,0
+NX.US,D,20171221,000000,21.5812,22.137,21.4437,21.8572,133634.49986117,0
+NX.US,D,20171222,000000,21.8137,21.9036,21.4912,21.6266,119702.27627445,0
+NX.US,D,20171226,000000,21.5812,21.9501,21.2122,21.2607,139336.38949392,0
+NX.US,D,20171227,000000,21.2607,21.3962,21.0262,21.0738,169991.1230834,0
+NX.US,D,20171228,000000,21.0262,21.6722,21.0262,21.6266,136083.07728856,0
+NX.US,D,20171229,000000,21.6722,21.9956,21.4912,21.5812,131625.69583628,0
+NX.US,D,20180102,000000,21.7671,21.7671,21.1212,21.3962,266819.11658642,0
+NX.US,D,20180103,000000,21.3962,21.4437,20.9372,20.9837,174452.54842903,0
+NX.US,D,20180104,000000,21.0738,21.3052,20.8432,20.9837,221798.45184774,0
+NX.US,D,20180105,000000,21.0262,21.2122,20.8898,21.2122,84496.140712163,0
+NX.US,D,20180108,000000,21.1212,21.1658,20.7968,21.0738,157141.6519429,0
+NX.US,D,20180109,000000,21.0738,21.3497,20.8898,21.0738,83969.423602471,0
+NX.US,D,20180110,000000,20.9372,21.1658,20.5643,20.6603,143326.70126352,0
+NX.US,D,20180111,000000,20.8432,21.0262,20.6603,20.8432,156923.28170164,0
+NX.US,D,20180112,000000,20.8432,21.0262,20.5643,20.7524,77306.098324184,0
+NX.US,D,20180116,000000,20.8898,21.0262,20.3368,20.3368,92751.748999598,0
+NX.US,D,20180117,000000,20.3834,20.7524,20.2003,20.7057,109677.46464352,0
+NX.US,D,20180118,000000,20.6118,20.6603,19.9659,19.9659,154557.60408806,0
+NX.US,D,20180119,000000,19.8759,20.3368,19.8314,20.2003,115662.42681124,0
+NX.US,D,20180122,000000,20.1054,20.1054,19.69,19.9213,52397.737194399,0
+NX.US,D,20180123,000000,19.8759,19.8759,19.3219,19.5545,96070.774472002,0
+NX.US,D,20180124,000000,19.5989,19.9213,19.3219,19.413,110080.84300583,0
+NX.US,D,20180125,000000,19.5069,19.5069,18.9986,19.3695,112251.40276497,0
+NX.US,D,20180126,000000,19.413,19.413,18.862,19.0441,95573.375589145,0
+NX.US,D,20180129,000000,18.953,19.2279,18.6771,18.862,307469.34357999,0
+NX.US,D,20180130,000000,18.8145,19.0925,18.6296,18.9085,154779.00724932,0
+NX.US,D,20180131,000000,19.0441,19.2279,18.8382,19.0925,239364.11361534,0
+NX.US,D,20180201,000000,18.953,19.2279,18.862,19.1409,120254.26771762,0
+NX.US,D,20180202,000000,18.953,19.0193,18.4931,18.583,195845.75525861,0
+NX.US,D,20180205,000000,18.3991,18.6296,18.0311,18.0786,244725.30523281,0
+NX.US,D,20180206,000000,17.7087,18.3537,17.6157,18.3051,197590.69524198,0
+NX.US,D,20180207,000000,18.2161,18.3537,17.9382,18.2161,228564.89640662,0
+NX.US,D,20180208,000000,18.2161,18.2161,17.4782,17.5246,183551.30848131,0
+NX.US,D,20180209,000000,17.7542,17.8462,17.1072,17.5692,205195.23669901,0
+NX.US,D,20180212,000000,17.5692,17.5692,17.0608,17.0608,168408.94980764,0
+NX.US,D,20180213,000000,17.0163,17.0608,16.6938,16.8332,267069.83797453,0
+NX.US,D,20180214,000000,16.6484,17.1072,16.6484,16.9698,114815.23115304,0
+NX.US,D,20180215,000000,17.1072,17.2002,16.7858,17.0608,146385.90658776,0
+NX.US,D,20180216,000000,16.9698,17.3842,16.9698,17.1548,103561.07594171,0
+NX.US,D,20180220,000000,17.2962,17.4298,17.2962,17.2962,167047.16871982,0
+NX.US,D,20180221,000000,17.3842,17.6612,16.9233,16.9233,134173.34865093,0
+NX.US,D,20180222,000000,17.0163,17.2477,16.7858,17.0163,133115.87053819,0
+NX.US,D,20180223,000000,17.1548,17.1548,16.7858,16.9233,90236.447331813,0
+NX.US,D,20180226,000000,16.9233,17.2477,16.8095,17.0163,218962.67163144,0
+NX.US,D,20180227,000000,17.0163,17.2477,15.9569,16.0014,269155.47597317,0
+NX.US,D,20180228,000000,16.0014,16.1409,15.4029,15.4485,248269.77775984,0
+NX.US,D,20180301,000000,15.4485,15.7245,15.3565,15.4029,239940.36841864,0
+NX.US,D,20180302,000000,15.31,15.7699,15.218,15.6799,303643.82046468,0
+NX.US,D,20180305,000000,15.6315,16.3466,15.4485,16.0924,431005.23075647,0
+NX.US,D,20180306,000000,17.5246,18.0311,16.6938,17.0608,648785.06358112,0
+NX.US,D,20180307,000000,16.8332,16.8332,15.4029,15.8163,401457.51297336,0
+NX.US,D,20180308,000000,15.9569,16.1409,15.6799,15.9114,318033.00400068,0
+NX.US,D,20180309,000000,16.0924,16.6938,15.6799,16.5088,427113.99437411,0
+NX.US,D,20180312,000000,16.5998,17.3842,16.5088,17.2962,222675.97670611,0
+NX.US,D,20180313,000000,17.3842,17.4298,16.4633,16.6938,244648.47125903,0
+NX.US,D,20180314,000000,16.8244,16.9144,16.407,16.7759,661312.03422642,0
+NX.US,D,20180315,000000,16.8244,17.0995,16.225,16.3604,571635.66612449,0
+NX.US,D,20180316,000000,16.3604,17.0995,16.3604,16.8244,674318.20623449,0
+NX.US,D,20180319,000000,16.6838,16.6838,16.0816,16.501,259416.76979723,0
+NX.US,D,20180320,000000,16.59,16.7759,16.3604,16.59,274779.52065882,0
+NX.US,D,20180321,000000,16.5444,17.0528,16.5444,16.8689,634905.41060804,0
+NX.US,D,20180322,000000,16.7759,17.0084,16.1755,16.2664,226358.9525806,0
+NX.US,D,20180323,000000,16.314,16.5444,15.8056,15.8056,220674.24949461,0
+NX.US,D,20180326,000000,16.0816,16.3604,15.9005,16.3604,233678.39955601,0
+NX.US,D,20180327,000000,16.407,16.407,15.7136,15.946,185805.7790276,0
+NX.US,D,20180328,000000,16.0361,16.1755,15.8056,16.0816,150316.57093035,0
+NX.US,D,20180329,000000,16.225,16.407,15.9905,16.0816,228016.94885681,0
+NX.US,D,20180402,000000,16.0361,16.131,15.4811,15.668,214227.27251091,0
+NX.US,D,20180403,000000,15.7591,16.2664,15.6205,16.225,209018.73786764,0
+NX.US,D,20180404,000000,15.946,16.6384,15.946,16.59,171184.07162359,0
+NX.US,D,20180405,000000,16.8244,16.8689,16.4525,16.59,124695.47359648,0
+NX.US,D,20180406,000000,16.4525,16.7759,15.9905,16.59,197979.91997754,0
+NX.US,D,20180409,000000,16.7304,16.8689,16.4525,16.4525,133690.10339482,0
+NX.US,D,20180410,000000,16.6838,16.6838,16.407,16.501,96756.214395941,0
+NX.US,D,20180411,000000,16.3604,16.5444,16.131,16.3604,132533.54989484,0
+NX.US,D,20180412,000000,16.4525,16.5444,16.0361,16.1755,132031.09614529,0
+NX.US,D,20180413,000000,16.225,16.225,15.853,16.131,112488.98149967,0
+NX.US,D,20180416,000000,16.225,16.6384,16.0816,16.5444,452048.64081071,0
+NX.US,D,20180417,000000,16.6384,16.8689,16.4525,16.7304,121081.24390905,0
+NX.US,D,20180418,000000,16.8244,17.0528,16.7759,16.9144,112556.7167134,0
+NX.US,D,20180419,000000,16.7759,16.7759,16.225,16.314,233941.25262418,0
+NX.US,D,20180420,000000,16.2664,16.314,15.946,16.0361,79575.733470558,0
+NX.US,D,20180423,000000,16.131,16.225,15.8056,16.0816,79278.507308851,0
+NX.US,D,20180424,000000,16.131,16.225,15.7591,15.9005,96013.148991671,0
+NX.US,D,20180425,000000,15.946,16.0361,15.7591,15.853,352211.9906504,0
+NX.US,D,20180426,000000,15.9005,16.0816,15.7591,15.946,128604.90749894,0
+NX.US,D,20180427,000000,15.946,16.314,15.9005,16.131,178727.95468027,0
+NX.US,D,20180430,000000,16.1755,16.1755,15.7136,15.853,123278.08897499,0
+NX.US,D,20180501,000000,15.7136,16.0816,15.5296,16.0816,217456.32135613,0
+NX.US,D,20180502,000000,15.9905,16.131,15.9005,15.9905,236693.12205332,0
+NX.US,D,20180503,000000,15.853,16.131,15.7591,16.0361,115667.48167794,0
+NX.US,D,20180504,000000,15.9005,16.407,15.9005,16.314,84657.896446426,0
+NX.US,D,20180507,000000,16.407,16.6384,16.225,16.4525,92018.793328721,0
+NX.US,D,20180508,000000,16.59,16.8689,16.314,16.7759,291660.75347582,0
+NX.US,D,20180509,000000,16.8244,16.8244,16.0361,16.314,196612.07304969,0
+NX.US,D,20180510,000000,16.4525,16.59,16.3604,16.407,230346.23143019,0
+NX.US,D,20180511,000000,16.3604,16.59,16.1755,16.225,75165.86776522,0
+NX.US,D,20180514,000000,16.225,16.2664,15.946,16.0361,191659.31466123,0
+NX.US,D,20180515,000000,15.946,16.0361,15.668,15.7136,174336.28649504,0
+NX.US,D,20180516,000000,15.7591,15.946,15.577,15.7136,194833.77094614,0
+NX.US,D,20180517,000000,15.7591,16.131,15.7591,16.0816,125761.03949594,0
+NX.US,D,20180518,000000,16.1755,16.5444,16.131,16.501,131370.93055483,0
+NX.US,D,20180521,000000,16.59,16.6384,16.314,16.4525,115587.61478414,0
+NX.US,D,20180522,000000,16.4525,16.501,16.131,16.2664,189949.75874474,0
+NX.US,D,20180523,000000,16.225,16.314,15.9905,16.225,107491.74028429,0
+NX.US,D,20180524,000000,16.131,16.131,15.853,16.131,160333.29477458,0
+NX.US,D,20180525,000000,15.9905,16.314,15.7136,15.7591,261693.48175697,0
+NX.US,D,20180529,000000,15.6205,15.853,15.4356,15.5296,281333.66081648,0
+NX.US,D,20180530,000000,15.6205,15.8757,15.5296,15.853,197998.11749765,0
+NX.US,D,20180531,000000,15.9005,15.9005,15.5296,15.5296,210952.72986542,0
+NX.US,D,20180601,000000,15.668,15.7136,15.2506,15.5296,401109.73814469,0
+NX.US,D,20180604,000000,15.577,15.668,15.0192,15.3436,534264.02566976,0
+NX.US,D,20180605,000000,16.5444,17.9767,16.5444,17.7482,1539944.9193815,0
+NX.US,D,20180606,000000,17.5633,18.5336,17.3308,18.2102,691652.35510741,0
+NX.US,D,20180607,000000,18.3002,18.7631,18.0727,18.7177,339116.85298849,0
+NX.US,D,20180608,000000,18.3002,18.3002,17.2883,17.5169,416534.15837998,0
+NX.US,D,20180611,000000,17.4702,17.9767,17.4702,17.8847,486985.85746479,0
+NX.US,D,20180612,000000,18.0242,18.3487,17.6078,18.2557,258901.17339426,0
+NX.US,D,20180613,000000,18.2102,18.2557,17.4702,17.6078,201810.49795955,0
+NX.US,D,20180614,000000,17.6443,17.6443,17.2279,17.5979,187136.21994191,0
+NX.US,D,20180615,000000,17.5079,17.7859,17.4614,17.5533,328889.84668973,0
+NX.US,D,20180618,000000,17.3655,17.5979,17.2279,17.321,134986.1712156,0
+NX.US,D,20180619,000000,17.043,17.4614,16.9035,17.321,239198.31398771,0
+NX.US,D,20180620,000000,17.3655,17.5979,17.1835,17.5079,128145.92560297,0
+NX.US,D,20180621,000000,17.5079,17.5533,17.2774,17.2774,102833.17513753,0
+NX.US,D,20180622,000000,17.321,17.3655,16.6741,16.9985,468407.20041137,0
+NX.US,D,20180625,000000,16.858,16.9035,16.5791,16.7195,265309.73339108,0
+NX.US,D,20180626,000000,16.7651,17.1835,16.6741,17.1359,166563.92346371,0
+NX.US,D,20180627,000000,17.0885,17.1835,16.5791,16.6741,120404.90274515,0
+NX.US,D,20180628,000000,16.7195,16.7195,16.3476,16.5345,84319.220377813,0
+NX.US,D,20180629,000000,16.6265,16.7195,16.4416,16.6265,101612.93031719,0
+NX.US,D,20180702,000000,16.3476,16.8125,16.3011,16.7651,128299.59355052,0
+NX.US,D,20180703,000000,16.858,16.9511,16.6741,16.7651,38776.893396137,0
+NX.US,D,20180705,000000,16.858,17.1835,16.5791,17.1835,116128.48552058,0
+NX.US,D,20180706,000000,17.1359,17.4119,17.0885,17.2279,100195.5456957,0
+NX.US,D,20180709,000000,17.1835,17.321,16.7651,16.9511,146062.39511924,0
+NX.US,D,20180710,000000,16.9035,16.9529,16.489,16.5791,238851.55013239,0
+NX.US,D,20180711,000000,16.5345,16.6741,16.3011,16.489,126768.97991505,0
+NX.US,D,20180712,000000,16.6265,16.6741,16.212,16.212,174124.99306716,0
+NX.US,D,20180713,000000,16.212,16.3941,16.1626,16.212,63112.032642628,0
+NX.US,D,20180716,000000,16.212,16.2557,16.1181,16.212,87947.603691995,0
+NX.US,D,20180717,000000,16.212,16.5791,16.212,16.5345,118123.13591871,0
+NX.US,D,20180718,000000,16.5345,17.043,16.489,16.9035,199873.47304176,0
+NX.US,D,20180719,000000,16.9035,17.3655,16.9035,17.0885,198607.73442116,0
+NX.US,D,20180720,000000,17.043,17.043,16.3011,16.489,161141.06247256,0
+NX.US,D,20180723,000000,16.489,16.5345,16.212,16.2557,133895.33098267,0
+NX.US,D,20180724,000000,16.3011,16.4416,15.9559,16.0232,191203.36568528,0
+NX.US,D,20180725,000000,15.9322,15.9322,15.3298,15.6067,164581.40474565,0
+NX.US,D,20180726,000000,15.6067,16.0232,15.4673,15.9787,83733.86681445,0
+NX.US,D,20180727,000000,15.9322,16.1626,15.6997,15.7916,213453.87790646,0
+NX.US,D,20180730,000000,15.7916,16.1181,15.7462,15.9322,85052.176048691,0
+NX.US,D,20180731,000000,15.8867,16.4416,15.7916,16.3941,260203.30705507,0
+NX.US,D,20180801,000000,16.3476,16.3476,15.2368,15.6067,244619.15303219,0
+NX.US,D,20180802,000000,15.5158,15.7916,15.5158,15.6067,98596.18587318,0
+NX.US,D,20180803,000000,15.6542,15.8393,15.4228,15.6067,107136.88864224,0
+NX.US,D,20180806,000000,15.5158,15.7462,15.3772,15.5623,62250.683357679,0
+NX.US,D,20180807,000000,15.6067,15.8393,15.5623,15.7462,72270.440121917,0
+NX.US,D,20180808,000000,15.6542,15.7462,15.4228,15.6067,56427.47692422,0
+NX.US,D,20180809,000000,15.6997,15.7462,15.4228,15.4673,175210.77843339,0
+NX.US,D,20180810,000000,15.4228,15.5158,15.1449,15.4228,103510.52727476,0
+NX.US,D,20180813,000000,15.4228,15.4228,14.8204,15.1903,324947.05066707,0
+NX.US,D,20180814,000000,15.2833,15.5623,15.2833,15.5623,49185.874895945,0
+NX.US,D,20180815,000000,15.5158,15.5158,15.2368,15.5158,100853.68933948,0
+NX.US,D,20180816,000000,15.5158,15.7916,15.4228,15.7462,72509.029829954,0
+NX.US,D,20180817,000000,15.6542,15.8393,15.6067,15.6997,114416.90765741,0
+NX.US,D,20180820,000000,15.7462,15.9787,15.5623,15.8393,99322.064730682,0
+NX.US,D,20180821,000000,15.9787,16.3476,15.8393,16.2557,102343.86404138,0
+NX.US,D,20180822,000000,16.212,16.2557,15.6997,15.9322,116187.12197426,0
+NX.US,D,20180823,000000,15.9322,15.9322,15.6067,15.7916,65169.363387782,0
+NX.US,D,20180824,000000,15.8393,15.8867,15.4673,15.5158,80080.20916679,0
+NX.US,D,20180827,000000,15.5623,15.7462,15.4673,15.5623,178465.10161209,0
+NX.US,D,20180828,000000,15.6542,15.6542,15.1903,15.3772,318904.46301902,0
+NX.US,D,20180829,000000,15.4228,15.5158,15.2368,15.3298,151883.57960602,0
+NX.US,D,20180830,000000,15.3772,15.3772,14.9154,15.0044,179416.42752423,0
+NX.US,D,20180831,000000,15.0044,15.1903,14.9154,15.1903,140012.73065781,0
+NX.US,D,20180904,000000,15.1903,15.1903,14.9154,15.0044,124519.56423546,0
+NX.US,D,20180905,000000,14.9154,15.2368,14.8204,15.0983,487214.33743943,0
+NX.US,D,20180906,000000,15.1449,15.4673,14.9588,15.1449,367752.6728197,0
+NX.US,D,20180907,000000,16.212,18.2487,15.7916,18.0163,1330121.4467358,0
+NX.US,D,20180910,000000,18.2923,18.2923,17.7859,17.9253,404421.68680372,0
+NX.US,D,20180911,000000,17.6909,18.0163,17.2279,17.8303,244670.71267248,0
+NX.US,D,20180912,000000,17.7859,17.8769,17.321,17.7394,194410.17311704,0
+NX.US,D,20180913,000000,17.8126,17.951,17.3011,17.9066,283854.01735096,0
+NX.US,D,20180914,000000,17.8126,18.1598,17.672,18.045,220542.82296052,0
+NX.US,D,20180917,000000,17.951,18.1845,17.8126,17.859,186121.20270941,0
+NX.US,D,20180918,000000,17.9066,17.951,17.4406,17.4892,160516.28094896,0
+NX.US,D,20180919,000000,17.3912,17.7205,17.2082,17.3011,191518.78936709,0
+NX.US,D,20180920,000000,17.3011,17.4892,16.952,17.1607,210828.3801447,0
+NX.US,D,20180921,000000,17.1142,17.3912,16.9282,17.2082,429250.18103971,0
+NX.US,D,20180924,000000,17.2082,17.2556,16.8372,17.1142,147077.41235174,0
+NX.US,D,20180925,000000,17.1142,17.1607,16.7898,17.1607,268812.7560112,0
+NX.US,D,20180926,000000,17.1142,17.1142,16.7898,16.7898,110414.46420775,0
+NX.US,D,20180927,000000,16.7423,17.1142,16.7423,16.9758,185240.64493102,0
+NX.US,D,20180928,000000,16.9282,17.0678,16.7898,16.9282,166039.2283007,0
+NX.US,D,20181001,000000,17.0321,17.0875,16.3516,16.3901,168568.68359522,0
+NX.US,D,20181002,000000,16.3516,16.7334,16.233,16.2951,90102.998851046,0
+NX.US,D,20181003,000000,16.315,16.4278,16.1567,16.408,112427.31212599,0
+NX.US,D,20181004,000000,16.3516,16.3516,16.0816,16.1211,99010.684942228,0
+NX.US,D,20181005,000000,16.0539,16.0816,15.6255,15.7462,181610.23967016,0
+NX.US,D,20181008,000000,15.7462,16.1517,15.6255,16.0816,161671.82347561,0
+NX.US,D,20181009,000000,16.0152,16.3001,15.8403,15.86,188229.08212152,0
+NX.US,D,20181010,000000,15.8986,16.0637,15.7007,15.8213,217467.44206286,0
+NX.US,D,20181011,000000,15.8213,16.0152,15.4306,15.4593,185985.73228197,0
+NX.US,D,20181012,000000,15.7383,16.0409,14.8639,14.9558,178025.32820956,0
+NX.US,D,20181015,000000,14.8936,15.2269,14.8639,15.125,85189.668422814,0
+NX.US,D,20181016,000000,15.2081,15.3575,14.8075,15.3475,133560.69880741,0
+NX.US,D,20181017,000000,15.2724,15.2823,14.855,15.2823,89700.631462067,0
+NX.US,D,20181018,000000,15.2823,15.4129,15.0598,15.1152,148924.46064235,0
+NX.US,D,20181019,000000,15.1152,15.4406,14.7977,14.9471,168388.73034086,0
+NX.US,D,20181022,000000,15.0499,15.3011,14.8274,14.9558,139318.19197382,0
+NX.US,D,20181023,000000,14.7699,14.9391,14.4722,14.5117,216860.85805937,0
+NX.US,D,20181024,000000,14.5315,14.6502,13.9054,13.9252,130146.64184112,0
+NX.US,D,20181025,000000,14.0162,14.2318,13.9984,14.1923,300623.03212732,0
+NX.US,D,20181026,000000,14.0558,14.4158,13.7283,14.131,184367.163966,0
+NX.US,D,20181029,000000,14.3614,14.3614,13.6542,13.8046,136305.49142318,0
+NX.US,D,20181030,000000,13.8046,14.1923,13.6729,14.1824,250557.61042632,0
+NX.US,D,20181031,000000,14.3812,14.3812,13.7462,13.7847,195077.41552088,0
+NX.US,D,20181101,000000,13.9519,14.4158,13.8323,14.2407,263090.64691166,0
+NX.US,D,20181102,000000,14.3248,14.3812,14.121,14.3248,203923.43223837,0
+NX.US,D,20181105,000000,14.398,14.5117,14.2318,14.4544,202280.60056227,0
+NX.US,D,20181106,000000,14.4445,14.6502,14.3248,14.5394,257370.5597588,0
+NX.US,D,20181107,000000,14.6968,14.7422,14.2604,14.7235,220589.32773412,0
+NX.US,D,20181108,000000,14.6789,14.761,14.398,14.6038,100548.37539106,0
+NX.US,D,20181109,000000,14.5117,14.6038,14.394,14.4643,136136.65887554,0
+NX.US,D,20181112,000000,14.5019,14.5019,14.212,14.3891,238846.49526569,0
+NX.US,D,20181113,000000,14.4821,14.6502,14.3426,14.4257,137909.9061124,0
+NX.US,D,20181114,000000,14.5651,14.6038,14.3159,14.4643,146822.64707027,0
+NX.US,D,20181115,000000,14.3812,14.6789,14.3071,14.6404,193229.35625692,0
+NX.US,D,20181116,000000,14.5394,14.6878,14.3812,14.5217,330495.27235228,0
+NX.US,D,20181119,000000,14.4722,14.6404,14.3426,14.408,182147.06651325,0
+NX.US,D,20181120,000000,14.2794,14.5117,14.1398,14.1646,190427.94913416,0
+NX.US,D,20181121,000000,14.2407,14.8639,14.1398,14.6502,152655.96323712,0
+NX.US,D,20181123,000000,14.492,14.5751,14.3812,14.4722,98387.925365316,0
+NX.US,D,20181126,000000,14.585,14.6225,14.1923,14.2407,266615.91094525,0
+NX.US,D,20181127,000000,14.1923,14.3614,14.0558,14.1487,144827.99667214,0
+NX.US,D,20181128,000000,14.212,14.7066,13.9519,14.6137,157140.64096956,0
+NX.US,D,20181129,000000,14.5019,14.7235,14.3891,14.4158,220893.63070921,0
+NX.US,D,20181130,000000,14.4356,14.8936,14.3614,14.6878,290874.21621797,0
+NX.US,D,20181203,000000,14.7522,14.7977,14.212,14.6038,207225.27116401,0
+NX.US,D,20181204,000000,14.4257,14.4257,12.6492,12.6779,416783.86879476,0
+NX.US,D,20181206,000000,12.5484,13.3386,12.4424,13.3298,370722.91249009,0
+NX.US,D,20181207,000000,13.4039,13.8323,13.124,13.1596,199173.87949108,0
+NX.US,D,20181210,000000,13.2081,13.3011,12.942,13.0785,186276.89260364,0
+NX.US,D,20181211,000000,11.3564,11.766,9.95085,11.488,1374403.0899637,0
+NX.US,D,20181212,000000,11.8687,13.2665,11.7076,12.7521,951043.85057116,0
+NX.US,D,20181213,000000,12.6492,13.1981,12.6492,12.7907,473925.09289641,0
+NX.US,D,20181214,000000,12.5295,12.9391,12.392,12.491,319329.07182146,0
+NX.US,D,20181217,000000,12.5384,13.1526,12.5384,12.8827,524531.38533384,0
+NX.US,D,20181218,000000,13.0241,13.1715,12.7342,12.8361,377086.98966,0
+NX.US,D,20181219,000000,12.762,13.0527,12.388,12.5464,281725.91847206,0
+NX.US,D,20181220,000000,12.4811,12.668,12.2278,12.302,255481.05058793,0
+NX.US,D,20181221,000000,12.3495,12.4811,12.126,12.2091,1118058.6681441,0
+NX.US,D,20181224,000000,12.2091,12.396,12.022,12.022,101989.01239934,0
+NX.US,D,20181226,000000,12.1437,12.4059,11.8727,12.3782,221360.70039188,0
+NX.US,D,20181227,000000,12.1724,12.396,12.032,12.3683,181207.87228118,0
+NX.US,D,20181228,000000,12.7432,13.0904,12.5829,12.6581,276948.05847129,0
+NX.US,D,20181231,000000,12.7055,12.7155,12.491,12.7155,177301.47129874,0
+NX.US,D,20190102,000000,12.4711,13.2011,12.4514,13.0804,367681.90468596,0
+NX.US,D,20190103,000000,12.9489,13.5008,12.8638,13.0716,407013.82244528,0
+NX.US,D,20190104,000000,13.2209,13.7422,13.2011,13.6889,290184.73240067,0
+NX.US,D,20190107,000000,13.6205,14.1547,13.5008,14.034,165280.99829634,0
+NX.US,D,20190108,000000,14.1913,14.3248,13.9489,14.3248,196898.17850467,0
+NX.US,D,20190109,000000,14.3426,14.5474,14.129,14.4732,174236.20013446,0
+NX.US,D,20190110,000000,14.3338,14.6898,14.3338,14.6898,130408.48393596,0
+NX.US,D,20190111,000000,14.5127,14.8105,14.4732,14.7808,181205.8503345,0
+NX.US,D,20190114,000000,14.6334,14.8204,14.483,14.493,137854.30257875,0
+NX.US,D,20190115,000000,14.483,14.6988,14.1467,14.2497,97365.831319442,0
+NX.US,D,20190116,000000,14.2497,14.3891,14.0439,14.1379,125695.32622888,0
+NX.US,D,20190117,000000,14.0241,14.3338,14.0241,14.2784,155998.24109633,0
+NX.US,D,20190118,000000,14.3426,14.493,14.221,14.2308,107542.28895125,0
+NX.US,D,20190122,000000,14.1102,14.3159,13.8935,13.9489,116628.91732346,0
+NX.US,D,20190123,000000,13.9677,14.119,13.858,13.9489,114169.21918932,0
+NX.US,D,20190124,000000,13.9222,13.9876,13.8006,13.9311,64408.100463408,0
+NX.US,D,20190125,000000,14.0241,14.3248,13.9876,14.0241,146055.31830586,0
+NX.US,D,20190128,000000,13.8658,14.0142,13.752,13.8382,94509.831636366,0
+NX.US,D,20190129,000000,13.8104,14.1814,13.7422,14.1467,158343.69924314,0
+NX.US,D,20190130,000000,14.2011,14.2011,13.8847,14.1003,124480.13627524,0
+NX.US,D,20190131,000000,14.034,14.7353,13.9311,14.6424,163969.76587547,0
+NX.US,D,20190201,000000,14.5958,14.9688,14.3891,14.4732,195827.55773852,0
+NX.US,D,20190204,000000,14.4732,14.7085,14.3426,14.7085,129282.25963616,0
+NX.US,D,20190205,000000,14.6711,14.9054,14.5227,14.8867,121574.59889855,0
+NX.US,D,20190206,000000,14.8579,15.4831,14.8579,15.4189,281528.77867094,0
+NX.US,D,20190207,000000,15.3436,15.8393,15.2229,15.5316,492092.28380079,0
+NX.US,D,20190208,000000,15.4276,15.587,15.1478,15.2496,132543.65962824,0
+NX.US,D,20190211,000000,15.2685,15.3722,15.1389,15.307,162492.73382698,0
+NX.US,D,20190212,000000,15.4099,15.9974,15.4099,15.8679,189347.21863462,0
+NX.US,D,20190213,000000,15.8393,15.9074,15.7274,15.8116,121012.49772197,0
+NX.US,D,20190214,000000,15.6632,15.9163,15.6632,15.8303,174921.6400584,0
+NX.US,D,20190215,000000,15.8016,15.9717,15.7363,15.8203,177683.61922093,0
+NX.US,D,20190219,000000,15.7739,16.132,15.765,15.9074,242758.96208817,0
+NX.US,D,20190220,000000,15.8679,16.3911,15.859,16.2597,544836.78485051,0
+NX.US,D,20190221,000000,16.2784,16.6908,16.226,16.4762,253996.94172607,0
+NX.US,D,20190222,000000,16.4762,16.6542,16.4565,16.5424,179918.88127378,0
+NX.US,D,20190225,000000,16.5682,16.7195,16.4011,16.4762,225710.91867021,0
+NX.US,D,20190226,000000,16.4565,16.486,16.1023,16.226,241370.89569353,0
+NX.US,D,20190227,000000,16.2417,16.3071,15.9797,16.1863,152238.43124806,0
+NX.US,D,20190228,000000,16.1963,16.2597,15.859,16.0826,232802.89664431,0
+NX.US,D,20190301,000000,16.3071,16.3634,16.0637,16.216,187564.8726377,0
+NX.US,D,20190304,000000,16.1863,16.2971,16.0341,16.0924,265688.84839326,0
+NX.US,D,20190305,000000,16.0924,16.1577,15.8777,15.9342,260344.84332255,0
+NX.US,D,20190306,000000,16.486,17.2685,15.2496,15.2496,638932.11741783,0
+NX.US,D,20190307,000000,15.2308,15.2308,13.7253,13.8104,815051.76088312,0
+NX.US,D,20190308,000000,13.8104,13.8747,13.6008,13.7422,347293.60535547,0
+NX.US,D,20190311,000000,13.8104,14.6424,13.7422,14.586,470435.21292969,0
+NX.US,D,20190312,000000,14.5958,14.8768,14.394,14.408,350120.28681171,0
+NX.US,D,20190313,000000,14.408,14.5404,14.2872,14.3426,349611.76722213,0
+NX.US,D,20190314,000000,14.398,14.483,14.2397,14.2694,290254.48956107,0
+NX.US,D,20190315,000000,14.494,15.4059,14.4267,14.7739,1206029.5242229,0
+NX.US,D,20190318,000000,14.8431,15.1201,14.8431,14.9638,284341.30650044,0
+NX.US,D,20190319,000000,15.0291,15.1052,14.8332,14.8609,258182.37135013,0
+NX.US,D,20190320,000000,14.8332,15.2358,14.6918,14.9538,267950.39575293,0
+NX.US,D,20190321,000000,14.8431,15.1804,14.8431,14.8995,314575.47518082,0
+NX.US,D,20190322,000000,14.7195,14.8797,14.211,14.211,222863.00677386,0
+NX.US,D,20190325,000000,14.1913,14.5414,14.128,14.5414,239727.05304408,0
+NX.US,D,20190326,000000,14.6354,14.8698,14.5137,14.7382,190362.23586712,0
+NX.US,D,20190327,000000,14.6918,14.9825,14.6631,14.8035,152802.5543713,0
+NX.US,D,20190328,000000,14.8609,14.9925,14.7472,14.9825,184057.80612422,0
+NX.US,D,20190329,000000,15.1152,15.1478,14.8332,14.9441,205179.06112558,0
+NX.US,D,20190401,000000,15.125,15.2843,15.0765,15.125,291163.35459296,0
+NX.US,D,20190402,000000,15.1339,15.1339,14.9728,15.0479,188870.03921854,0
+NX.US,D,20190403,000000,15.1804,15.1804,14.9825,15.1616,221319.25048499,0
+NX.US,D,20190404,000000,15.1152,15.4534,15.1152,15.2744,117258.75371374,0
+NX.US,D,20190405,000000,15.2744,15.4999,15.2744,15.49,95057.779186181,0
+NX.US,D,20190408,000000,15.3772,15.5196,15.3031,15.4712,163706.91280729,0
+NX.US,D,20190409,000000,15.3585,15.4446,15.2269,15.3407,346881.12823311,0
+NX.US,D,20190410,000000,15.4248,15.6215,15.2556,15.6215,179493.26149799,0
+NX.US,D,20190411,000000,15.6315,15.6809,15.4802,15.6315,117339.63158087,0
+NX.US,D,20190412,000000,15.7255,15.7532,15.4712,15.6967,123727.97211091,0
+NX.US,D,20190415,000000,15.763,15.7809,15.4999,15.6127,107073.19732188,0
+NX.US,D,20190416,000000,15.6414,15.6809,15.4248,15.671,137779.49055165,0
+NX.US,D,20190417,000000,15.7255,15.7442,15.4999,15.6809,116331.69116175,0
+NX.US,D,20190418,000000,15.5563,15.7719,15.5286,15.6612,88652.252109376,0
+NX.US,D,20190422,000000,15.576,15.576,15.1527,15.2843,135137.81721648,0
+NX.US,D,20190423,000000,15.2843,15.5938,15.1893,15.5938,140692.10474171,0
+NX.US,D,20190424,000000,15.5662,15.848,15.5662,15.7907,132794.38101634,0
+NX.US,D,20190425,000000,15.6512,15.7255,15.3495,15.6127,168374.5767141,0
+NX.US,D,20190426,000000,15.5938,15.7066,15.4248,15.6315,91011.863882934,0
+NX.US,D,20190429,000000,15.6215,15.7809,15.584,15.7353,91326.276591408,0
+NX.US,D,20190430,000000,15.7255,15.7442,15.49,15.7255,100688.9006852,0
+NX.US,D,20190501,000000,15.7353,15.9253,15.6414,15.6967,324988.50057398,0
+NX.US,D,20190502,000000,15.671,15.9153,15.5662,15.7156,78924.666640151,0
+NX.US,D,20190503,000000,15.7907,16.2567,15.7907,16.217,134290.62155826,0
+NX.US,D,20190506,000000,15.9717,16.2744,15.9332,16.226,117966.43505114,0
+NX.US,D,20190507,000000,16.0054,16.1221,15.6028,15.7066,139294.93958702,0
+NX.US,D,20190508,000000,15.6967,15.8867,15.3585,15.3684,102126.50477347,0
+NX.US,D,20190509,000000,15.1992,15.6127,15.1992,15.576,105306.01592506,0
+NX.US,D,20190510,000000,15.49,15.9253,15.3407,15.9153,141144.00982432,0
+NX.US,D,20190513,000000,15.584,15.8867,15.576,15.7442,183670.60333533,0
+NX.US,D,20190514,000000,15.7809,15.7809,15.3961,15.5196,112505.1570731,0
+NX.US,D,20190515,000000,15.3772,15.5463,15.2932,15.5385,100548.37539106,0
+NX.US,D,20190516,000000,15.6028,15.6612,15.5375,15.6315,67269.15501318,0
+NX.US,D,20190517,000000,15.49,15.5662,14.9925,15.0379,110986.6751177,0
+NX.US,D,20190520,000000,14.9538,15.0954,14.8797,15.0765,83367.894465681,0
+NX.US,D,20190521,000000,15.1992,15.2843,15.0379,15.2744,96344.748246909,0
+NX.US,D,20190522,000000,15.1439,15.3684,15.0676,15.312,120942.74056158,0
+NX.US,D,20190523,000000,15.1616,15.2358,15.0192,15.2081,135378.42887119,0
+NX.US,D,20190524,000000,15.3209,15.3684,15.1439,15.2843,52383.583567651,0
+NX.US,D,20190528,000000,15.3031,15.3358,15.0904,15.1439,161779.99762288,0
+NX.US,D,20190529,000000,14.9925,15.1666,14.8234,14.8332,149742.33807373,0
+NX.US,D,20190530,000000,14.8698,15.0291,14.6631,14.9193,128177.26577648,0
+NX.US,D,20190531,000000,14.7284,14.7284,14.4455,14.5879,125272.73937312,0
+NX.US,D,20190603,000000,14.5592,15.0192,14.5592,14.9361,146868.14087053,0
+NX.US,D,20190604,000000,15.0676,15.5463,15.0676,15.5463,179013.0491619,0
+NX.US,D,20190605,000000,16.3347,16.8362,15.7353,15.8966,414199.8209399,0
+NX.US,D,20190606,000000,15.848,16.039,15.4109,15.9797,189697.01540996,0
+NX.US,D,20190607,000000,16.0439,16.1073,15.584,15.7066,155567.56645385,0
+NX.US,D,20190610,000000,15.763,16.1498,15.7255,15.7719,256180.64413863,0
+NX.US,D,20190611,000000,15.9797,16.1676,15.8293,16.1221,209258.33854902,0
+NX.US,D,20190612,000000,16.0924,16.1577,15.9717,16.0439,225915.13528473,0
+NX.US,D,20190613,000000,16.1409,17.0935,16.0924,16.8115,599045.17529532,0
+NX.US,D,20190614,000000,17.0094,17.3763,16.9628,16.9915,271837.58824192,0
+NX.US,D,20190617,000000,17.0935,17.0935,16.2081,16.4603,301956.50596164,0
+NX.US,D,20190618,000000,16.6781,16.773,16.4148,16.593,148297.65717209,0
+NX.US,D,20190619,000000,16.593,16.7621,16.2704,16.5088,144680.39456464,0
+NX.US,D,20190620,000000,16.6514,16.9331,16.6077,16.9035,167804.38775083,0
+NX.US,D,20190621,000000,16.773,16.9134,16.4802,16.5741,555534.90472532,0
+NX.US,D,20190624,000000,16.6227,17.0014,16.6227,16.7641,185636.94647996,0
+NX.US,D,20190625,000000,16.7641,17.0014,16.6127,16.9431,162572.60072077,0
+NX.US,D,20190626,000000,17.0094,17.1409,16.8214,17.0935,435720.41041023,0
+NX.US,D,20190627,000000,17.131,17.5207,17.1222,17.5119,559086.45406573,0
+NX.US,D,20190628,000000,17.4832,17.8511,17.4832,17.8511,393601.23915488,0
+NX.US,D,20190701,000000,17.953,18.1716,17.6315,17.9363,417785.74337385,0
+NX.US,D,20190702,000000,17.953,17.953,17.2953,17.585,321900.98799624,0
+NX.US,D,20190703,000000,17.6503,17.7275,17.4545,17.6137,95163.931386792,0
+NX.US,D,20190705,000000,17.493,17.585,17.3238,17.5583,70791.386126752,0
+NX.US,D,20190708,000000,17.4832,17.4832,17.1222,17.3565,140215.93629899,0
+NX.US,D,20190709,000000,17.3021,17.3437,17.1122,17.2953,165836.02265952,0
+NX.US,D,20190710,000000,17.3565,17.679,17.2082,17.5504,196838.53107766,0
+NX.US,D,20190711,000000,17.5406,17.6206,16.9915,17.0658,119228.12977839,0
+NX.US,D,20190712,000000,17.0568,17.5771,17.0568,17.5019,131715.67246347,0
+NX.US,D,20190715,000000,17.5306,17.585,17.1894,17.32,140935.74931645,0
+NX.US,D,20190716,000000,17.312,17.6137,17.2863,17.493,303440.6148235,0
+NX.US,D,20190717,000000,17.4347,17.4545,16.9915,17.0935,163612.89228675,0
+NX.US,D,20190718,000000,17.1597,17.2566,16.8956,17.1508,125504.25226779,0
+NX.US,D,20190719,000000,17.1508,17.2468,16.8501,16.8679,129015.36267462,0
+NX.US,D,20190722,000000,16.8679,16.9035,16.6514,16.8017,172943.16523369,0
+NX.US,D,20190723,000000,16.9035,17.0291,16.7591,16.9331,79951.815552719,0
+NX.US,D,20190724,000000,16.8115,17.4446,16.8115,17.3763,124139.43825995,0
+NX.US,D,20190725,000000,17.4832,17.5939,17.2566,17.2764,94280.340688381,0
+NX.US,D,20190726,000000,17.3388,17.4643,17.1983,17.4248,74361.132987263,0
+NX.US,D,20190729,000000,17.4347,17.5306,17.0014,17.131,98310.080418202,0
+NX.US,D,20190730,000000,16.9628,17.6503,16.8956,17.5771,142184.30139029,0
+NX.US,D,20190731,000000,17.5771,17.9076,17.5256,17.5939,261886.57766475,0
+NX.US,D,20190801,000000,17.6216,17.9363,17.4545,17.4832,204713.00241624,0
+NX.US,D,20190802,000000,17.3288,17.3427,17.0024,17.2666,90256.666798595,0
+NX.US,D,20190805,000000,16.8769,17.0975,16.7641,17.0014,126333.25040588,0
+NX.US,D,20190806,000000,17.0291,17.2369,16.7354,17.0192,77333.394604341,0
+NX.US,D,20190807,000000,16.7641,17.0381,16.6601,16.9817,288593.46036486,0
+NX.US,D,20190808,000000,17.0381,17.1587,16.8956,16.9134,326003.51780648,0
+NX.US,D,20190809,000000,16.8501,16.9124,16.3773,16.7067,252666.50081176,0
+NX.US,D,20190812,000000,16.6314,16.7165,16.4603,16.6227,72556.545576894,0
+NX.US,D,20190813,000000,16.5375,16.9035,16.4802,16.593,99021.805648958,0
+NX.US,D,20190814,000000,16.2991,16.3674,15.9054,16.0054,106416.06465145,0
+NX.US,D,20190815,000000,16.0251,16.227,15.946,16.1122,124101.02127305,0
+NX.US,D,20190816,000000,16.2081,16.3476,16.0826,16.3189,95919.128471131,0
+NX.US,D,20190819,000000,16.5554,16.6304,16.1508,16.3278,95065.866972895,0
+NX.US,D,20190820,000000,16.2704,16.3347,16.0054,16.1221,138636.79594325,0
+NX.US,D,20190821,000000,16.2991,16.3773,16.1587,16.2991,108315.68355568,0
+NX.US,D,20190822,000000,16.3189,16.3476,16.0152,16.1686,78434.344570667,0
+NX.US,D,20190823,000000,16.0539,16.0539,15.4683,15.5444,173443.59703656,0
+NX.US,D,20190826,000000,15.6948,15.9619,15.6018,15.7996,117797.60250351,0
+NX.US,D,20190827,000000,15.8757,15.9974,15.4603,15.4969,123700.67583075,0
+NX.US,D,20190828,000000,15.4515,15.8096,15.3932,15.7422,109439.88590882,0
+NX.US,D,20190829,000000,15.8956,16.1508,15.8659,16.0736,90269.809452004,0
+NX.US,D,20190830,000000,16.2081,16.2893,16.0736,16.2704,119490.98284657,0
+NX.US,D,20190903,000000,16.0826,16.1587,15.6948,15.9322,149103.40292339,0
+NX.US,D,20190904,000000,16.0826,16.2033,15.8046,15.847,220724.79816156,0
+NX.US,D,20190905,000000,15.942,16.2527,15.8183,16.2081,362059.88194698,0
+NX.US,D,20190906,000000,17.2863,18.1518,16.8402,16.9134,685202.34520369,0
+NX.US,D,20190909,000000,17.0381,17.2181,16.8303,17.0094,374865.8812339,0
+NX.US,D,20190910,000000,16.9035,17.3021,16.6781,17.0014,553520.03486041,0
+NX.US,D,20190911,000000,17.2181,17.3952,16.9817,17.3862,507518.72598277,0
+NX.US,D,20190912,000000,17.405,18.2557,17.1032,18.1518,327368.33181431,0
+NX.US,D,20190913,000000,18.3891,18.4466,17.8966,18.0104,295870.44646001,0
+NX.US,D,20190916,000000,18.1616,18.4081,17.859,18.0875,296882.43077249,0
+NX.US,D,20190917,000000,18.2477,18.324,17.9353,18.0292,192899.77894835,0
+NX.US,D,20190918,000000,18.0687,18.1231,17.7255,17.8116,135466.3835517,0
+NX.US,D,20190919,000000,17.7452,18.0964,17.6206,17.6206,374002.51000227,0
+NX.US,D,20190920,000000,17.6296,17.7452,17.2991,17.5474,512267.26775671,0
+NX.US,D,20190923,000000,17.5089,17.6583,17.317,17.3635,151797.6468722,0
+NX.US,D,20190924,000000,17.3535,17.4989,17.1805,17.2526,201299.95642329,0
+NX.US,D,20190925,000000,17.2526,17.5179,17.2042,17.4802,171124.42419658,0
+NX.US,D,20190926,000000,17.4802,17.6869,17.2359,17.3248,106026.83991588,0
+NX.US,D,20190927,000000,17.4119,17.4119,17.0341,17.1469,132594.20829519,0
+NX.US,D,20190930,000000,17.1172,17.317,17.0143,17.1567,157207.36520995,0
+NX.US,D,20191001,000000,17.2428,17.6117,17.1656,17.2428,197782.78017642,0
+NX.US,D,20191002,000000,17.1656,17.1805,16.5959,17.0064,602861.59965058,0
+NX.US,D,20191003,000000,16.8986,17.2774,16.8946,17.0064,166364.76171589,0
+NX.US,D,20191004,000000,17.0064,17.402,17.0064,17.402,202561.65115054,0
+NX.US,D,20191007,000000,17.2329,17.6117,17.1469,17.4902,474387.10771239,0
+NX.US,D,20191008,000000,17.3447,17.8966,17.3447,17.7927,482703.37440018,0
+NX.US,D,20191009,000000,17.9906,18.3991,17.8046,17.8502,344631.71255351,0
+NX.US,D,20191010,000000,17.9263,18.2013,17.6206,17.7552,201165.49696919,0
+NX.US,D,20191011,000000,17.9353,18.314,17.7749,17.7749,293537.11999327,0
+NX.US,D,20191014,000000,17.6395,17.8679,17.3832,17.8679,176371.37582673,0
+NX.US,D,20191015,000000,17.8679,17.9263,17.7067,17.7927,212986.80822377,0
+NX.US,D,20191016,000000,17.7749,18.039,17.7749,17.8016,151621.73751119,0
+NX.US,D,20191017,000000,17.9066,18.1053,17.7552,17.8779,220846.11496227,0
+NX.US,D,20191018,000000,17.7839,18.0786,17.7839,17.8502,93526.154577381,0
+NX.US,D,20191021,000000,18.1053,18.2744,17.8679,17.8867,132566.91201504,0
+NX.US,D,20191022,000000,17.8966,17.9353,17.592,17.7927,104183.83551862,0
+NX.US,D,20191023,000000,17.677,17.9807,17.6117,17.7651,204815.1107235,0
+NX.US,D,20191024,000000,17.8966,17.8966,17.588,17.6395,144414.50857644,0
+NX.US,D,20191025,000000,17.6296,17.9807,17.6296,17.859,138120.18856695,0
+NX.US,D,20191028,000000,17.8403,18.1815,17.8403,18.0193,141742.50604109,0
+NX.US,D,20191029,000000,17.9066,18.5465,17.9066,18.4466,404558.16820451,0
+NX.US,D,20191030,000000,18.3991,18.505,18.1053,18.3041,141592.88198689,0
+NX.US,D,20191031,000000,18.2013,18.314,18.0875,18.3041,120160.24719708,0
+NX.US,D,20191101,000000,18.4664,18.5148,18.0687,18.134,353140.06417574,0
+NX.US,D,20191104,000000,18.2477,18.3891,18.0875,18.314,167284.74745452,0
+NX.US,D,20191105,000000,18.3991,18.5287,18.2013,18.3814,123142.61854755,0
+NX.US,D,20191106,000000,18.2844,18.3437,18.1053,18.2844,141114.69159748,0
+NX.US,D,20191107,000000,18.3891,18.505,18.1716,18.2477,144237.58824209,0
+NX.US,D,20191108,000000,18.1815,18.2744,18.0786,18.1616,194804.4527193,0
+NX.US,D,20191111,000000,18.1152,18.2557,18.1152,18.23,67389.460840538,0
+NX.US,D,20191112,000000,18.1913,18.4565,18.1616,18.3714,121285.46052355,0
+NX.US,D,20191113,000000,18.2656,18.4664,18.134,18.2013,429811.27124294,0
+NX.US,D,20191114,000000,18.1616,18.3814,18.0004,18.2013,256141.21617839,0
+NX.US,D,20191115,000000,18.3437,18.4951,18.0875,18.0964,176008.43639797,0
+NX.US,D,20191118,000000,18.0687,18.1616,17.8679,18.1439,96332.616566839,0
+NX.US,D,20191119,000000,18.2656,18.2744,18.039,18.1518,153259.5143206,0
+NX.US,D,20191120,000000,17.9906,18.3891,17.9807,18.0004,188270.53202843,0
+NX.US,D,20191121,000000,18.0964,18.0964,17.5653,17.6117,103249.69615325,0
+NX.US,D,20191122,000000,17.7067,17.7305,17.5179,17.6968,92467.665491299,0
+NX.US,D,20191125,000000,17.8214,18.1192,17.6296,18.0104,117348.73034093,0
+NX.US,D,20191126,000000,18.039,18.314,18.0193,18.134,199696.55270741,0
+NX.US,D,20191127,000000,18.2477,18.5238,18.1152,18.3437,185002.05522298,0
+NX.US,D,20191129,000000,18.3437,18.5238,18.2557,18.4664,76880.478548405,0
+NX.US,D,20191202,000000,18.4664,18.4664,17.8502,17.944,249493.0555002,0
+NX.US,D,20191203,000000,17.8303,17.8303,17.5089,17.5276,218429.88868172,0
+NX.US,D,20191204,000000,17.6206,18.1439,17.5276,17.9707,223918.46293991,0
+NX.US,D,20191205,000000,17.9353,18.4179,17.8867,18.4081,537425.33930127,0
+NX.US,D,20191206,000000,18.589,18.7404,18.1241,18.3537,474987.62587584,0
+NX.US,D,20191209,000000,18.3537,18.7215,17.9906,18.5425,802760.34702582,0
+NX.US,D,20191210,000000,18.1053,18.4278,17.9707,18.0786,453795.60274074,0
+NX.US,D,20191211,000000,18.1518,18.9402,18.1518,18.7404,448841.83337894,0
+NX.US,D,20191212,000000,18.2744,18.9204,17.8926,18.598,747862.47276372,0
+NX.US,D,20191213,000000,18.6553,19.4565,18.5515,18.7314,444506.77970071,0
+NX.US,D,20191216,000000,18.9511,19.0084,18.3328,18.4268,677470.42110594,0
+NX.US,D,20191217,000000,18.3891,18.3891,17.9777,18.0667,708208.05450922,0
+NX.US,D,20191218,000000,18.1993,18.1993,17.7709,17.9678,397852.38204598,0
+NX.US,D,20191219,000000,18.0371,18.1044,17.6681,17.7899,265620.1022062,0
+NX.US,D,20191220,000000,17.7611,17.856,17.0449,17.1022,740443.9504011,0
+NX.US,D,20191223,000000,17.1508,17.1943,16.3694,16.8837,374780.95947341,0
+NX.US,D,20191224,000000,16.855,17.1409,16.7977,17.1022,197242.92041331,0
+NX.US,D,20191226,000000,16.9995,17.0835,16.6741,16.7028,207114.0640967,0
+NX.US,D,20191227,000000,16.6938,16.8649,16.4643,16.4841,294774.55136038,0
+NX.US,D,20191230,000000,16.4841,16.5682,16.2377,16.2824,295342.71837698,0
+NX.US,D,20191231,000000,16.229,16.4178,16.219,16.2724,247262.84831405,0
+NX.US,D,20200102,000000,16.311,16.3209,15.9876,16.1221,279077.16832352,0
+NX.US,D,20200103,000000,15.8936,16.1171,15.8936,16.0152,260619.82807079,0
+NX.US,D,20200106,000000,15.9124,16.3793,15.9035,16.3011,342113.37796571,0
+NX.US,D,20200107,000000,16.1597,16.2547,15.7878,16.0439,566552.49217529,0
+NX.US,D,20200108,000000,16.0152,16.5128,16.0152,16.1023,679171.88923571,0
+NX.US,D,20200109,000000,16.1409,16.4327,16.0251,16.0826,882873.91831281,0
+NX.US,D,20200110,000000,16.1023,16.3793,16.0054,16.3298,378779.35902972,0
+NX.US,D,20200113,000000,16.3298,16.588,16.1993,16.408,239351.98193526,0
+NX.US,D,20200114,000000,16.3298,16.5317,16.0539,16.5227,328546.11575443,0
+NX.US,D,20200115,000000,16.4643,16.8175,16.4178,16.7314,345139.22116976,0
+NX.US,D,20200116,000000,16.8837,17.2369,16.861,17.0361,260950.41635269,0
+NX.US,D,20200117,000000,17.131,17.1597,16.9895,17.0084,204694.80489613,0
+NX.US,D,20200121,000000,16.9608,17.0548,16.6938,16.8264,248384.01774715,0
+NX.US,D,20200122,000000,16.8264,17.1894,16.8264,17.0925,286472.43829934,0
+NX.US,D,20200123,000000,16.9995,17.2953,16.9114,17.2269,266621.97678529,0
+NX.US,D,20200124,000000,17.1696,17.2616,16.9895,17.0548,237769.80865951,0
+NX.US,D,20200127,000000,16.7888,17.0925,16.7126,16.9411,222841.77633373,0
+NX.US,D,20200128,000000,17.0172,17.3021,16.9214,17.3021,253168.95456133,0
+NX.US,D,20200129,000000,17.321,17.4169,16.8649,16.9608,292289.57889277,0
+NX.US,D,20200130,000000,16.7977,17.131,16.7977,17.1022,252401.62579692,0
+NX.US,D,20200131,000000,17.0835,17.1696,16.7788,16.8837,245018.48750115,0
+NX.US,D,20200203,000000,17.0084,17.1072,16.7502,16.9995,313636.28094875,0
+NX.US,D,20200204,000000,17.2566,17.2566,16.6838,16.9214,394374.63375933,0
+NX.US,D,20200205,000000,17.131,17.7899,17.0084,17.7225,223868.92524631,0
+NX.US,D,20200206,000000,17.856,17.8659,17.6078,17.7314,191760.41199515,0
+NX.US,D,20200207,000000,17.683,17.7512,17.2566,17.4465,123297.29746844,0
+NX.US,D,20200210,000000,17.4268,17.5474,17.312,17.4663,137487.31925664,0
+NX.US,D,20200211,000000,17.5326,17.8472,17.4752,17.8373,159162.58764785,0
+NX.US,D,20200212,000000,17.9323,17.9323,17.6256,17.7899,184679.5547278,0
+NX.US,D,20200213,000000,17.6928,17.8472,17.683,17.7512,90373.939705936,0
+NX.US,D,20200214,000000,17.7127,17.9134,17.7027,17.8185,140781.07039557,0
+NX.US,D,20200218,000000,17.7899,18.0272,17.6355,17.8659,111572.02868107,0
+NX.US,D,20200219,000000,17.9975,18.4654,17.9134,18.3704,191059.80747112,0
+NX.US,D,20200220,000000,18.3427,18.505,17.9877,18.2834,181925.66335197,0
+NX.US,D,20200221,000000,18.3031,18.5238,18.1321,18.3527,186359.79241745,0
+NX.US,D,20200224,000000,17.9134,18.2457,17.7799,18.1893,279414.8334188,0
+NX.US,D,20200225,000000,18.1993,18.218,17.3585,17.4268,242987.44206282,0
+NX.US,D,20200226,000000,17.4752,17.5226,16.9895,17.0835,176070.10577166,0
+NX.US,D,20200227,000000,16.7225,17.1983,16.4841,16.6364,330981.55052841,0
+NX.US,D,20200228,000000,16.1597,16.5177,15.6829,16.0054,438103.27457058,0
+NX.US,D,20200302,000000,16.0637,16.588,15.8263,16.5593,319596.97975634,0
+NX.US,D,20200303,000000,16.6641,16.8462,16.132,16.3694,376543.08600353,0
+NX.US,D,20200304,000000,16.6265,16.77,16.3594,16.7502,253656.24371079,0
+NX.US,D,20200305,000000,16.3793,16.5317,15.6652,15.8936,386113.97060519,0
+NX.US,D,20200306,000000,16.3694,16.8264,15.2635,16.7126,462930.75783323,0
+NX.US,D,20200309,000000,15.6355,15.6928,12.9588,13.1566,343362.94101289,0
+NX.US,D,20200310,000000,14.2644,14.7205,13.5305,14.7115,455879.21879271,0
+NX.US,D,20200311,000000,14.3495,14.4722,13.4435,13.9974,378172.77502624,0
+NX.US,D,20200312,000000,13.0062,13.6729,12.2248,12.2348,399724.70467006,0
+NX.US,D,20200313,000000,12.8618,13.0449,11.4721,12.12,391314.41746175,0
+NX.US,D,20200316,000000,11.6403,11.6403,9.55515,9.63725,374973.04440785,0
+NX.US,D,20200317,000000,9.69264,9.80935,8.64879,9.5502,474355.76753888,0
+NX.US,D,20200318,000000,9.21478,9.25257,7.7186,7.74748,343021.23202426,0
+NX.US,D,20200319,000000,7.73768,8.37075,7.57498,8.00635,437876.81654261,0
+NX.US,D,20200320,000000,8.0734,8.42812,7.77627,8.02553,696109.73655969,0
+NX.US,D,20200323,000000,7.92009,8.20773,7.59397,8.10219,318054.23444081,0
+NX.US,D,20200324,000000,8.58173,9.48195,8.22207,8.8116,576913.95792816,0
+NX.US,D,20200325,000000,8.92675,9.92311,8.85978,9.20459,298974.13461117,0
+NX.US,D,20200326,000000,9.31994,10.663,9.31994,10.5275,391786.54201112,0
+NX.US,D,20200327,000000,10.0864,10.4137,9.58878,10.2109,393943.95911685,0
+NX.US,D,20200330,000000,10.3177,10.8064,9.99131,10.1546,264676.86408077,0
+NX.US,D,20200331,000000,10.0388,10.0962,9.33982,9.66396,355997.07483214,0
+NX.US,D,20200401,000000,9.13772,9.28204,8.68717,8.831,420794.40003112,0
+NX.US,D,20200402,000000,9.08017,9.51163,8.73495,9.0037,169196.49803884,0
+NX.US,D,20200403,000000,8.84999,8.95552,8.60082,8.93644,313890.03525687,0
+NX.US,D,20200406,000000,9.08017,10.1061,9.08017,10.0101,331690.24283915,0
+NX.US,D,20200407,000000,10.4137,10.7194,9.83903,9.93199,278187.51178507,0
+NX.US,D,20200408,000000,10.2109,10.757,10.0784,10.6145,227209.18115883,0
+NX.US,D,20200409,000000,11.0349,11.5642,10.8262,11.5147,232138.68716049,0
+NX.US,D,20200413,000000,11.3326,11.3326,10.7965,10.9023,222091.63411608,0
+NX.US,D,20200414,000000,10.9509,11.3049,10.4137,10.4701,462721.48635202,0
+NX.US,D,20200415,000000,10.02,10.0784,9.68275,9.90431,162085.31157131,0
+NX.US,D,20200416,000000,9.81925,10.0101,9.36809,9.69264,214116.06544361,0
+NX.US,D,20200417,000000,10.03,10.5176,10.03,10.2693,171216.42277043,0
+NX.US,D,20200420,000000,10.0013,10.298,9.82913,9.94192,93577.714217678,0
+NX.US,D,20200421,000000,9.54031,9.90431,9.54031,9.81925,219148.69072585,0
+NX.US,D,20200422,000000,10.0013,10.0487,9.61846,9.68275,168701.12110265,0
+NX.US,D,20200423,000000,9.64615,10.1644,9.64615,10.0013,150380.26225072,0
+NX.US,D,20200424,000000,9.95184,10.2595,9.66396,10.1259,117454.88254154,0
+NX.US,D,20200427,000000,10.298,10.7194,10.1546,10.6047,130871.50972529,0
+NX.US,D,20200428,000000,11.0844,11.747,11.0547,11.6986,230739.50005912,0
+NX.US,D,20200429,000000,12.2159,12.7719,12.0716,12.5888,256078.53583137,0
+NX.US,D,20200430,000000,12.1577,12.5236,11.8994,11.9578,258547.33272556,0
+NX.US,D,20200501,000000,11.5048,11.8015,11.2278,11.5729,160950.99948479,0
+NX.US,D,20200504,000000,11.2664,11.5345,11.209,11.4593,146732.67044309,0
+NX.US,D,20200505,000000,11.7738,11.9192,11.1892,11.2278,205577.3846212,0
+NX.US,D,20200506,000000,11.2664,11.4355,10.5957,10.6047,110609.5820622,0
+NX.US,D,20200507,000000,10.8538,11.391,10.7371,11.1991,204131.69274623,0
+NX.US,D,20200508,000000,11.6016,11.7738,11.4009,11.6116,168456.46555459,0
+NX.US,D,20200511,000000,11.3811,11.3811,10.8262,10.9222,189247.13227404,0
+NX.US,D,20200512,000000,10.9607,10.9607,10.2595,10.2595,189170.29830027,0
+NX.US,D,20200513,000000,10.0784,10.1496,9.56998,9.94192,214263.66755111,0
+NX.US,D,20200514,000000,9.68275,9.93199,9.24287,9.93199,204674.58542935,0
+NX.US,D,20200515,000000,9.92311,9.97158,9.63725,9.78958,221302.06393822,0
+NX.US,D,20200518,000000,10.2109,11.0151,10.2109,10.9023,302464.01457789,0
+NX.US,D,20200519,000000,10.7006,11.0646,10.4137,10.5561,189799.12371721,0
+NX.US,D,20200520,000000,10.7965,11.1239,10.7965,10.9409,141933.58000219,0
+NX.US,D,20200521,000000,10.8925,11.4009,10.8925,11.1041,91851.982727762,0
+NX.US,D,20200522,000000,11.2278,11.2278,10.932,11.1605,82276.043259407,0
+NX.US,D,20200526,000000,11.6403,12.0666,11.6403,11.7827,161985.22521073,0
+NX.US,D,20200527,000000,12.1387,12.7332,12.0053,12.6957,159850.04951846,0
+NX.US,D,20200528,000000,12.8955,12.8955,12.1674,12.2931,223838.59604613,0
+NX.US,D,20200529,000000,11.9953,12.1774,11.5819,11.8895,265374.43568479,0
+NX.US,D,20200601,000000,12.0716,12.58,11.8994,12.2348,319297.73164795,0
+NX.US,D,20200602,000000,12.3198,12.8955,12.2545,12.666,148070.18817077,0
+NX.US,D,20200603,000000,13.0112,13.3565,12.8481,13.1636,130653.13948404,0
+NX.US,D,20200604,000000,12.8955,13.2902,12.7966,13.1062,247448.86740845,0
+NX.US,D,20200605,000000,14.1607,15.4475,13.6829,13.8747,369641.17101721,0
+NX.US,D,20200608,000000,14.3743,14.6611,13.6235,13.6729,197213.60218648,0
+NX.US,D,20200609,000000,13.2525,13.759,13.0557,13.4623,203841.5433979,0
+NX.US,D,20200610,000000,13.2625,13.5295,13.0112,13.1259,200642.82375285,0
+NX.US,D,20200611,000000,12.2833,12.7145,11.9093,12.3099,390498.56197705,0
+NX.US,D,20200612,000000,12.9875,13.0162,12.021,12.4365,213734.92849473,0
+NX.US,D,20200615,000000,11.8667,12.8895,11.8667,12.7847,197021.51725204,0
+NX.US,D,20200616,000000,13.4207,13.4791,12.8421,13.2288,162266.27579902,0
+NX.US,D,20200617,000000,13.219,13.302,12.7075,12.7946,159086.76464741,0
+NX.US,D,20200618,000000,12.6008,12.9775,12.4652,12.5533,179344.64841714,0
+NX.US,D,20200619,000000,12.668,13.0359,12.3396,12.5819,343270.94243902,0
+NX.US,D,20200622,000000,12.4751,12.6581,12.031,12.6106,187048.2652614,0
+NX.US,D,20200623,000000,12.8511,12.8698,12.384,12.7075,160625.46606959,0
+NX.US,D,20200624,000000,12.4365,12.4554,11.9656,12.1091,211498.65546857,0
+NX.US,D,20200625,000000,11.9656,12.2051,11.6848,12.1664,205980.76298352,0
+NX.US,D,20200626,000000,11.9459,12.2061,11.665,12.0696,408008.62021099,0
+NX.US,D,20200629,000000,12.399,13.4396,12.2833,13.1893,269867.20120392,0
+NX.US,D,20200630,000000,13.0162,13.5672,12.9499,13.392,216994.30654013,0
+NX.US,D,20200701,000000,13.4593,13.6621,12.5344,12.5533,137307.36600227,0
+NX.US,D,20200702,000000,12.9391,12.9875,12.5631,12.6779,203008.50136644,0
+NX.US,D,20200706,000000,13.0359,13.0359,12.6433,12.9875,116510.63344278,0
+NX.US,D,20200707,000000,12.7659,12.7659,12.4534,12.5908,150305.45022362,0
+NX.US,D,20200708,000000,12.4652,12.7264,12.2833,12.6581,125843.93930974,0
+NX.US,D,20200709,000000,12.5721,12.5721,12.0597,12.128,153255.47042725,0
+NX.US,D,20200710,000000,12.1863,12.6878,12.1664,12.6008,116454.01893579,0
+NX.US,D,20200713,000000,12.8698,12.9391,12.5048,12.5245,115493.5942636,0
+NX.US,D,20200714,000000,12.5908,13.1111,12.5245,13.1012,104347.61319956,0
+NX.US,D,20200715,000000,13.5958,13.8223,13.4256,13.5375,131748.02361033,0
+NX.US,D,20200716,000000,13.5078,13.8847,13.4019,13.6719,163225.68949786,0
+NX.US,D,20200717,000000,13.7293,14.0093,13.6522,13.7293,127977.09305533,0
+NX.US,D,20200720,000000,13.5958,13.7293,13.0162,13.1211,102834.18611086,0
+NX.US,D,20200721,000000,13.3049,13.7195,13.2872,13.5672,145229.35308779,0
+NX.US,D,20200722,000000,13.4306,13.9124,13.4306,13.7006,95518.78302883,0
+NX.US,D,20200723,000000,13.8658,14.222,13.7195,13.9124,245745.377332,0
+NX.US,D,20200724,000000,13.9222,13.9222,13.4494,13.4494,130395.34128256,0
+NX.US,D,20200727,000000,13.3722,13.9608,13.3722,13.9608,83258.709345054,0
+NX.US,D,20200728,000000,13.7195,13.8658,13.6047,13.6423,123033.43342692,0
+NX.US,D,20200729,000000,13.7393,14.1824,13.7233,14.1724,108535.06477028,0
+NX.US,D,20200730,000000,13.8372,13.9707,13.6522,13.7293,79085.411401074,0
+NX.US,D,20200731,000000,13.5672,13.7106,13.2772,13.5572,143785.68315949,0
+NX.US,D,20200803,000000,13.6225,14.1626,13.6225,14.135,122560.29790421,0
+NX.US,D,20200804,000000,14.0676,14.2804,13.8935,14.1923,147200.75109912,0
+NX.US,D,20200805,000000,14.4722,14.8787,14.2467,14.8491,171125.43516992,0
+NX.US,D,20200806,000000,14.9361,15.2932,14.8006,15.1289,219577.34342165,0
+NX.US,D,20200807,000000,14.9648,15.4475,14.7522,15.1488,192453.9397058,0
+NX.US,D,20200810,000000,15.3416,15.6205,15.0904,15.1784,278423.0685731,0
+NX.US,D,20200811,000000,15.4851,15.6799,15.0034,15.0508,197279.31545352,0
+NX.US,D,20200812,000000,15.4089,16.0934,15.1873,15.8718,255675.15746905,0
+NX.US,D,20200813,000000,15.7946,16.5187,15.7749,16.3437,230849.69615308,0
+NX.US,D,20200814,000000,16.2013,16.5464,15.9876,16.3634,137299.27821556,0
+NX.US,D,20200817,000000,16.3634,16.4129,15.6305,15.9015,151460.99275027,0
+NX.US,D,20200818,000000,16.0152,16.211,15.6502,15.7166,129870.64611954,0
+NX.US,D,20200819,000000,15.7363,15.7946,15.3802,15.4949,113189.58602369,0
+NX.US,D,20200820,000000,15.2635,15.6502,15.2635,15.5643,94859.62841171,0
+NX.US,D,20200821,000000,15.4563,15.6799,15.2635,15.6602,224947.63379917,0
+NX.US,D,20200824,000000,15.95,16.0439,15.6404,15.9114,103534.79063489,0
+NX.US,D,20200825,000000,16.0439,16.1033,15.7076,16.0439,136117.45038209,0
+NX.US,D,20200826,000000,15.9974,16.0934,15.67,15.7363,89416.547953769,0
+NX.US,D,20200827,000000,15.94,16.3536,15.9015,16.0539,116026.37721333,0
+NX.US,D,20200828,000000,16.2577,16.2951,15.9787,16.2577,138390.11844849,0
+NX.US,D,20200831,000000,16.2477,16.3931,16.0341,16.221,271564.62544035,0
+NX.US,D,20200901,000000,16.2654,16.8759,15.8916,16.7888,166218.17058172,0
+NX.US,D,20200902,000000,16.6631,16.8075,16.403,16.5662,138826.858931,0
+NX.US,D,20200903,000000,16.6819,16.6868,16.231,16.5949,313821.28906981,0
+NX.US,D,20200904,000000,18.3614,19.4752,16.7502,17.6266,866788.32151372,0
+NX.US,D,20200908,000000,17.675,18.1113,17.1449,17.6563,235624.52323385,0
+NX.US,D,20200909,000000,17.9639,17.9639,16.9915,17.4446,231675.66137115,0
+NX.US,D,20200910,000000,17.588,17.588,16.7888,16.8175,193389.0900445,0
+NX.US,D,20200911,000000,16.8946,17.1646,16.7018,16.9331,161500.96898129,0
+NX.US,D,20200914,000000,17.0202,17.1202,16.6721,16.9817,169297.59537275,0
+NX.US,D,20200915,000000,17.0875,17.3685,16.8501,16.9628,124809.7135838,0
+NX.US,D,20200916,000000,17.0588,17.7275,17.0489,17.3971,200699.43825985,0
+NX.US,D,20200917,000000,17.2536,17.7572,16.9817,17.3783,270479.85104746,0
+NX.US,D,20200918,000000,17.5159,17.854,17.0775,17.8165,589186.16329201,0
+NX.US,D,20200921,000000,17.2636,17.2833,16.5642,17.0301,304432.37966921,0
+NX.US,D,20200922,000000,17.0014,17.2151,16.8452,17.1854,249616.39424757,0
+NX.US,D,20200923,000000,17.1359,17.3685,16.9628,17.0301,228882.34203511,0
+NX.US,D,20200924,000000,17.1261,17.6691,16.8749,17.2052,203800.09349099,0
+NX.US,D,20200925,000000,17.2151,17.4862,17.1459,17.3783,166011.93202054,0
+NX.US,D,20200928,000000,17.6296,18.2033,17.6296,18.0875,176560.42784115,0
+NX.US,D,20200929,000000,18.0282,18.4841,17.9313,18.3862,242016.90765724,0
+NX.US,D,20200930,000000,18.4644,18.687,17.854,17.8729,197313.68854705,0
+NX.US,D,20201001,000000,18.0579,18.1835,17.6879,18.0776,196010.54391289,0
+NX.US,D,20201002,000000,17.7175,18.5613,17.6978,18.4941,178498.46373228,0
+NX.US,D,20201005,000000,18.5811,18.7255,18.3576,18.6968,133114.85956485,0
+NX.US,D,20201006,000000,18.8046,19.1044,18.5138,18.5228,254173.86206042,0
+NX.US,D,20201007,000000,18.7067,18.8818,18.3862,18.6968,200930.95115451,0
+NX.US,D,20201008,000000,18.9976,19.2299,18.7354,19.2299,142037.71025612,0
+NX.US,D,20201009,000000,19.3853,19.4238,19.0074,19.2102,121636.26827223,0
+NX.US,D,20201012,000000,19.2002,19.4427,19.0945,19.4338,125217.13583947,0
+NX.US,D,20201013,000000,19.1915,19.3566,19.0461,19.2299,128443.15176466,0
+NX.US,D,20201014,000000,19.317,19.3466,18.9579,19.1142,118269.72705289,0
+NX.US,D,20201015,000000,18.9006,19.5505,18.7067,19.5218,149678.64675335,0
+NX.US,D,20201016,000000,19.6177,19.6663,19.3665,19.4238,138375.96482174,0
+NX.US,D,20201019,000000,19.4822,19.6276,19.2389,19.317,159719.63395771,0
+NX.US,D,20201020,000000,19.3952,19.6276,19.1628,19.5119,81171.049399725,0
+NX.US,D,20201021,000000,19.6079,19.6473,19.2883,19.3665,114868.81274001,0
+NX.US,D,20201022,000000,19.5406,19.593,19.2972,19.4238,132763.04084283,0
+NX.US,D,20201023,000000,19.5692,19.5692,19.1915,19.3853,92764.891653008,0
+NX.US,D,20201026,000000,19.1044,19.2784,18.9976,19.0757,193344.60721759,0
+NX.US,D,20201027,000000,19.0074,19.1142,18.5999,18.9679,306787.9475494,0
+NX.US,D,20201028,000000,18.5811,18.9481,17.9114,17.941,134843.62397479,0
+NX.US,D,20201029,000000,17.7769,17.9886,17.5356,17.6691,158929.0528065,0
+NX.US,D,20201030,000000,17.6592,17.9213,17.407,17.6395,204142.81345296,0
+NX.US,D,20201102,000000,17.959,18.2606,17.8066,18.2121,85547.552984871,0
+NX.US,D,20201103,000000,18.6097,18.8235,18.2695,18.5613,97891.537455796,0
+NX.US,D,20201104,000000,18.1538,18.5138,17.8818,18.3961,115648.27318449,0
+NX.US,D,20201105,000000,18.4644,19.1954,18.4644,18.9006,72219.891454961,0
+NX.US,D,20201106,000000,19.0074,19.0074,18.4644,18.5999,84917.716594586,0
+NX.US,D,20201109,000000,20.0143,20.6257,19.0855,19.2299,253965.60155256,0
+NX.US,D,20201110,000000,19.6177,20.0045,19.2488,19.8799,272950.66988831,0
+NX.US,D,20201111,000000,19.9086,19.9086,18.9105,19.1815,146126.0864396,0
+NX.US,D,20201112,000000,18.9579,19.1389,18.4743,18.7948,125484.03280101,0
+NX.US,D,20201113,000000,18.9777,19.4427,18.8907,19.3665,98662.910113563,0
+NX.US,D,20201116,000000,19.8699,20.054,19.3665,19.9184,146509.24533515,0
+NX.US,D,20201117,000000,19.7829,20.0243,19.4525,19.9086,108994.04666625,0
+NX.US,D,20201118,000000,19.9659,19.9946,19.6473,19.6663,102647.15604312,0
+NX.US,D,20201119,000000,19.5692,19.9283,19.3368,19.9283,129078.04302166,0
+NX.US,D,20201120,000000,19.685,19.7632,19.3368,19.5979,96477.185754337,0
+NX.US,D,20201123,000000,19.8027,20.4526,19.8027,20.3645,104895.56074938,0
+NX.US,D,20201124,000000,20.6158,21.3229,20.4238,21.2369,144911.9074593,0
+NX.US,D,20201125,000000,21.2271,21.2271,20.5465,20.6652,104551.82981407,0
+NX.US,D,20201127,000000,20.6751,20.6751,20.0837,20.3645,48777.441666932,0
+NX.US,D,20201130,000000,20.3547,20.4813,19.8512,19.9659,125585.13013491,0
+NX.US,D,20201201,000000,20.2458,20.4337,20.0143,20.1617,130012.18238702,0
+NX.US,D,20201202,000000,20.0243,20.1617,19.6029,20.044,95531.925682239,0
+NX.US,D,20201203,000000,20.0638,20.5762,19.7632,20.3942,110698.54771605,0
+NX.US,D,20201204,000000,20.5565,20.7998,20.2271,20.7246,100090.40446843,0
+NX.US,D,20201207,000000,20.6355,21.1785,20.3645,20.9759,126367.62349942,0
+NX.US,D,20201208,000000,20.7424,21.1203,20.4881,21.0619,125489.0876677,0
+NX.US,D,20201209,000000,21.2469,21.4991,21.0045,21.3032,124846.10862401,0
+NX.US,D,20201210,000000,21.2568,21.4408,21.1004,21.3229,179098.98189573,0
+NX.US,D,20201211,000000,21.8097,21.8947,21.1301,21.5367,237735.43556598,0
+NX.US,D,20201214,000000,22.0026,22.0026,20.9759,21.1301,184014.33427065,0
+NX.US,D,20201215,000000,21.4713,21.9462,21.2953,21.8779,187061.40791481,0
+NX.US,D,20201216,000000,22.1233,22.1797,21.8027,21.8879,197861.63609687,0
+NX.US,D,20201217,000000,21.9956,22.1133,21.7236,21.9759,160761.94747037,0
+NX.US,D,20201218,000000,22.0936,22.2825,21.8641,22.055,559480.73366799,0
+NX.US,D,20201221,000000,21.7433,21.9462,21.3823,21.8492,146230.21669354,0
+NX.US,D,20201222,000000,21.8394,21.868,21.6059,21.8492,85305.930356816,0
+NX.US,D,20201223,000000,22.0353,22.143,21.7236,21.8879,171402.44186485,0
+NX.US,D,20201224,000000,21.8977,22.0153,21.7928,21.9363,85643.595452089,0
+NX.US,D,20201228,000000,22.2479,22.3073,21.9165,22.0649,161201.72087289,0
+NX.US,D,20201229,000000,22.0649,22.0649,21.412,21.6939,157467.1853581,0
+NX.US,D,20201230,000000,21.7533,21.9462,21.6159,21.8027,111723.67468194,0
+NX.US,D,20201231,000000,21.6445,21.8205,21.5575,21.5673,98187.752644166,0
+NX.US,D,20210104,000000,21.7039,21.8779,21.0134,21.5189,214852.05403449,0
+NX.US,D,20210105,000000,21.4318,22.1697,21.4318,21.9858,130298.287842,0
+NX.US,D,20210106,000000,22.3755,24.0096,22.3755,23.6297,272866.75910117,0
+NX.US,D,20210107,000000,23.8543,24.6327,23.7079,24.6129,289501.31442341,0
+NX.US,D,20210108,000000,24.6723,25.2558,24.3606,24.7118,340129.84827431,0
+NX.US,D,20210111,000000,24.4645,25.2261,24.4645,25.059,143608.76282514,0
+NX.US,D,20210112,000000,25.1866,25.8286,24.9938,25.6238,142094.32476311,0
+NX.US,D,20210113,000000,25.5566,25.8681,24.8057,25.1866,187946.00958656,0
+NX.US,D,20210114,000000,25.4389,25.8681,25.2668,25.7119,144067.74472111,0
+NX.US,D,20210115,000000,25.2746,25.2746,24.1647,24.8751,239659.31783036,0
+NX.US,D,20210119,000000,25.2064,25.3033,24.5734,24.6624,309110.15330941,0
+NX.US,D,20210120,000000,24.8057,25.0739,24.5437,24.702,236505.08101224,0
+NX.US,D,20210121,000000,24.8751,24.8751,24.2123,24.3706,227575.1535076,0
+NX.US,D,20210122,000000,23.9996,24.6327,23.6594,24.514,224853.61327863,0
+NX.US,D,20210125,000000,24.4942,24.5337,23.7079,24.1837,149181.2478705,0
+NX.US,D,20210126,000000,24.3706,24.5437,23.2212,23.3192,157799.79558669,0
+NX.US,D,20210127,000000,22.7167,22.7741,21.8492,21.9561,289182.85782158,0
+NX.US,D,20210128,000000,22.3656,22.3656,21.5387,21.6939,157830.12478686,0
+NX.US,D,20210129,000000,21.8879,21.9165,21.0708,21.3923,230484.73477764,0
+NX.US,D,20210201,000000,21.509,22.4901,21.2865,22.3468,152175.75090103,0
+NX.US,D,20210202,000000,22.7167,22.9591,22.151,22.8798,165666.17913855,0
+NX.US,D,20210203,000000,22.8018,23.3576,22.3656,23.1054,204833.3082436,0
+NX.US,D,20210204,000000,23.3092,23.8443,23.0273,23.7376,92228.064809923,0
+NX.US,D,20210205,000000,24.0194,24.059,23.4833,23.9402,95640.099829527,0
+NX.US,D,20210208,000000,24.155,24.3854,24.146,24.3014,159116.08287425,0
+NX.US,D,20210209,000000,24.242,24.242,23.6594,24.0976,105549.6604998,0
+NX.US,D,20210210,000000,24.242,24.242,23.601,23.6109,103550.96620832,0
+NX.US,D,20210211,000000,23.7376,24.1361,23.3873,23.6881,124250.64532725,0
+NX.US,D,20210212,000000,23.7376,24.2123,23.6109,24.155,160387.88733488,0
+NX.US,D,20210216,000000,24.3211,24.3211,23.5427,23.5723,146232.23864021,0
+NX.US,D,20210217,000000,23.513,23.5625,23.1054,23.4072,118055.40070498,0
+NX.US,D,20210218,000000,23.2113,23.3289,22.7355,23.1054,128328.91177735,0
+NX.US,D,20210219,000000,23.2212,23.9502,22.9788,23.8642,135037.7308559,0
+NX.US,D,20210222,000000,23.6495,24.3211,23.6109,24.1075,109699.70605698,0
+NX.US,D,20210223,000000,23.9502,24.2321,23.513,24.0096,150500.56807808,0
+NX.US,D,20210224,000000,24.1647,25.2945,24.0194,24.3211,503654.78588055,0
+NX.US,D,20210225,000000,24.3211,24.9414,23.6782,23.6881,248671.13417548,0
+NX.US,D,20210226,000000,23.6692,24.1747,23.1718,23.6692,237058.08342875,0
+NX.US,D,20210301,000000,24.2222,24.3805,23.9402,24.2617,251922.42443415,0
+NX.US,D,20210302,000000,24.4388,24.4794,23.7473,24.155,107539.25603123,0
+NX.US,D,20210303,000000,24.3211,24.5634,23.9117,24.0096,172617.6318185,0
+NX.US,D,20210304,000000,24.0689,24.4388,23.3379,23.8543,382568.48710483,0
+NX.US,D,20210305,000000,24.3211,24.8454,23.2608,24.3606,423287.46028545,0
+NX.US,D,20210308,000000,24.8057,25.1659,24.429,24.6723,647591.10406759,0
+NX.US,D,20210309,000000,24.9344,26.257,24.7672,26.1203,516877.3061832,0
+NX.US,D,20210310,000000,26.335,27.0541,26.1203,26.5585,347646.43505084,0
+NX.US,D,20210311,000000,26.9779,26.9779,26.0432,26.247,258551.37661891,0
+NX.US,D,20210312,000000,26.15,26.5595,25.9147,26.3835,278571.68165395,0
+NX.US,D,20210315,000000,26.2964,26.2964,25.7198,26.1203,217360.27888891,0
+NX.US,D,20210316,000000,26.1401,26.1976,25.3972,25.4962,274892.74967281,0
+NX.US,D,20210317,000000,25.4172,25.5922,24.9502,25.5348,273606.79158542,0
+NX.US,D,20210318,000000,25.5249,26.6278,25.4666,25.4863,343089.97821132,0
+NX.US,D,20210319,000000,25.516,26.2074,24.5387,25.7792,835077.12078484,0
+NX.US,D,20210322,000000,25.7979,25.7979,24.4517,25.2717,474885.51756859,0
+NX.US,D,20210323,000000,24.9205,25.3686,23.867,24.246,263394.94988675,0
+NX.US,D,20210324,000000,24.5387,25.1539,24.052,24.1203,496868.1218549,0
+NX.US,D,20210325,000000,23.7396,24.4695,23.4556,24.3151,338905.55956061,0
+NX.US,D,20210326,000000,24.6278,25.1243,24.3251,25.0946,280314.59969063,0
+NX.US,D,20210329,000000,24.8612,25.612,24.6278,24.6475,199107.15525069,0
+NX.US,D,20210330,000000,24.8711,26.0324,24.8117,25.7099,241219.24969266,0
+NX.US,D,20210331,000000,25.9443,26.1976,25.4666,25.5922,257929.62801534,0
+NX.US,D,20210401,000000,26.3538,26.5694,25.9839,26.4408,206488.27159977,0
+NX.US,D,20210405,000000,26.6574,26.8227,26.158,26.4805,182863.84661069,0
+NX.US,D,20210406,000000,26.4903,26.8474,26.4231,26.5299,110471.07871474,0
+NX.US,D,20210407,000000,26.6477,26.6477,25.8573,26.0324,192636.92588019,0
+NX.US,D,20210408,000000,26.0136,26.1777,25.6911,26.1203,135813.14740702,0
+NX.US,D,20210409,000000,26.158,26.5883,25.9245,26.5002,288013.1616682,0
+NX.US,D,20210412,000000,26.5595,26.8128,26.4131,26.7158,79077.323614361,0
+NX.US,D,20210413,000000,26.7732,26.8514,26.0709,26.335,128602.88555226,0
+NX.US,D,20210414,000000,26.3449,26.6763,26.2351,26.6763,149411.74979182,0
+NX.US,D,20210415,000000,26.9404,27.1244,26.2123,26.6861,102616.82684295,0
+NX.US,D,20210416,000000,26.8612,27.0661,26.52,26.8612,118067.53238506,0
+NX.US,D,20210419,000000,26.9988,26.9988,26.2865,26.7336,165288.07510971,0
+NX.US,D,20210420,000000,26.8029,26.8959,25.515,25.7593,473289.19066608,0
+NX.US,D,20210421,000000,25.8671,26.5883,25.8671,26.5794,228178.70459107,0
+NX.US,D,20210422,000000,26.7435,26.7435,26.1926,26.2865,118864.1793763,0
+NX.US,D,20210423,000000,26.3835,26.9206,26.1203,26.7336,107663.60575194,0
+NX.US,D,20210426,000000,26.9601,27.6625,26.9601,27.4172,309258.76639027,0
+NX.US,D,20210427,000000,27.516,27.8672,27.3905,27.5556,171996.89418826,0
+NX.US,D,20210428,000000,27.5656,27.5656,27.0364,27.1837,98981.366715392,0
+NX.US,D,20210429,000000,27.3291,27.4172,26.9107,26.9898,129549.1565977,0
+NX.US,D,20210430,000000,26.6477,26.7535,26.4408,26.6278,190546.23301484,0
+NX.US,D,20210503,000000,26.9008,27.1936,26.6061,26.9988,212317.54387326,0
+NX.US,D,20210504,000000,26.8325,27.1145,26.7158,26.8227,139453.66240126,0
+NX.US,D,20210505,000000,26.9799,26.9799,25.4369,26.608,126213.95555187,0
+NX.US,D,20210506,000000,26.608,26.6961,26.15,26.6377,295802.71124629,0
+NX.US,D,20210507,000000,26.7435,27.1244,26.5794,27.0957,178642.02194644,0
+NX.US,D,20210510,000000,27.0957,28.3153,27.0957,27.8187,305571.74662242,0
+NX.US,D,20210511,000000,27.1739,27.3202,26.2273,26.8712,207780.2955272,0
+NX.US,D,20210512,000000,26.5497,26.7435,24.792,24.9898,368528.08937082,0
+NX.US,D,20210513,000000,25.0946,26.0136,25.0848,25.875,176807.1053359,0
+NX.US,D,20210514,000000,26.1777,26.5497,25.9275,26.52,89316.461593193,0
+NX.US,D,20210517,000000,26.1976,26.2865,25.8573,26.2074,100373.47700339,0
+NX.US,D,20210518,000000,26.1976,26.4953,25.7396,25.7593,101741.32393125,0
+NX.US,D,20210519,000000,25.3686,25.7593,24.9205,25.7099,109534.9174027,0
+NX.US,D,20210520,000000,25.6417,25.7009,25.3686,25.6417,80367.325595106,0
+NX.US,D,20210521,000000,25.8671,26.0858,25.5922,25.6812,70879.340807257,0
+NX.US,D,20210524,000000,25.8176,25.8176,25.515,25.5446,92847.791466817,0
+NX.US,D,20210525,000000,25.5446,25.8473,25.3092,25.3291,163057.86792355,0
+NX.US,D,20210526,000000,25.4269,25.875,25.4269,25.8573,104883.4290693,0
+NX.US,D,20210527,000000,26.1679,26.433,25.8948,25.9147,95536.980548935,0
+NX.US,D,20210528,000000,26.1401,26.1401,25.4269,25.9839,102377.22616157,0
+NX.US,D,20210601,000000,26.0324,26.7633,26.0136,26.5794,238724.16749165,0
+NX.US,D,20210602,000000,26.5794,26.5883,25.516,25.6417,123524.76646975,0
+NX.US,D,20210603,000000,25.3389,25.4764,24.9404,25.4764,335786.70680936,0
+NX.US,D,20210604,000000,26.9404,27.613,26.1105,26.5299,262597.29192216,0
+NX.US,D,20210607,000000,26.5397,27.3588,26.52,27.0758,194401.07435699,0
+NX.US,D,20210608,000000,27.2431,27.2431,26.7831,27.0076,187201.93320895,0
+NX.US,D,20210609,000000,27.0561,27.0561,26.3064,26.3162,156514.84847264,0
+NX.US,D,20210610,000000,26.247,26.247,25.612,25.6712,106996.36334811,0
+NX.US,D,20210611,000000,25.6317,25.9839,25.6317,25.8671,76328.487105234,0
+NX.US,D,20210614,000000,25.7792,25.8276,25.2618,25.4458,129893.89850634,0
+NX.US,D,20210615,000000,25.5338,25.8276,25.2311,25.8079,187012.88119453,0
+NX.US,D,20210616,000000,25.7979,25.7979,25.3271,25.5338,104932.96676292,0
+NX.US,D,20210617,000000,25.3369,25.4458,24.4388,24.6931,128675.67563267,0
+NX.US,D,20210618,000000,24.3201,24.5001,24.0164,24.2509,418728.98149926,0
+NX.US,D,20210621,000000,24.5744,24.9374,24.515,24.7128,190528.03549474,0
+NX.US,D,20210622,000000,24.6138,24.6138,24.1925,24.3596,94354.141742138,0
+NX.US,D,20210623,000000,24.4853,24.4853,24.0758,24.2113,137950.34504597,0
+NX.US,D,20210624,000000,24.3993,24.4853,24.0363,24.4655,92395.886384221,0
+NX.US,D,20210625,000000,24.3696,24.8187,24.3696,24.6634,346628.38489832,0
+NX.US,D,20210628,000000,24.4952,24.6535,23.9087,24.1827,220983.60733639,0
+NX.US,D,20210629,000000,24.3301,24.5832,23.9966,24.0164,185322.53377149,0
+NX.US,D,20210630,000000,23.88,24.515,23.6643,24.3102,158347.7431365,0
+NX.US,D,20210701,000000,24.3102,24.5941,24.2806,24.3102,236441.38969188,0
+NX.US,D,20210702,000000,24.3893,24.6031,23.7722,23.8018,130221.45386822,0
+NX.US,D,20210706,000000,23.7523,23.9037,22.7444,23.1945,180490.08121039,0
+NX.US,D,20210707,000000,23.0095,23.419,23.0095,23.1451,243589.98217295,0
+NX.US,D,20210708,000000,22.5684,23.3706,22.1767,23.0095,247343.72618118,0
+NX.US,D,20210709,000000,23.4002,23.9819,23.3706,23.7623,139115.997306,0
+NX.US,D,20210712,000000,23.5773,23.8899,23.419,23.8315,138654.99346335,0
+NX.US,D,20210713,000000,23.7326,23.7326,23.1451,23.2044,151079.8558014,0
+NX.US,D,20210714,000000,23.2638,23.5278,23.1164,23.3903,194445.55718391,0
+NX.US,D,20210715,000000,23.2044,23.518,23.1213,23.4486,146148.32785307,0
+NX.US,D,20210716,000000,23.6643,23.6832,23.1361,23.1846,202551.54141716,0
+NX.US,D,20210719,000000,22.5981,23.0185,22.148,22.4319,212918.06203672,0
+NX.US,D,20210720,000000,22.6268,23.3122,22.4319,22.9105,308498.51443923,0
+NX.US,D,20210721,000000,23.1361,23.5278,22.9502,23.4883,110615.64790223,0
+NX.US,D,20210722,000000,23.4486,23.5476,23.0095,23.4388,171649.11935959,0
+NX.US,D,20210723,000000,23.4981,23.8315,23.4092,23.7129,118458.7790673,0
+NX.US,D,20210726,000000,23.9374,24.1827,23.6732,23.6929,170332.83207203,0
+NX.US,D,20210727,000000,23.4883,23.7425,23.2835,23.508,114034.75973522,0
+NX.US,D,20210728,000000,23.7129,23.8987,23.1747,23.6346,115580.53797077,0
+NX.US,D,20210729,000000,23.9087,24.3993,23.8315,24.3795,143938.34013371,0
+NX.US,D,20210730,000000,24.2904,24.5447,24.241,24.3102,109237.69124099,0
+NX.US,D,20210802,000000,24.3201,24.8484,23.7523,23.7623,164322.59557083,0
+NX.US,D,20210803,000000,23.9472,24.2014,23.5377,24.1638,161505.01287464,0
+NX.US,D,20210804,000000,23.8216,24.0263,23.3805,23.4092,109008.20029301,0
+NX.US,D,20210805,000000,23.3805,23.7919,23.3022,23.5377,82116.309471823,0
+NX.US,D,20210806,000000,23.7473,24.1153,23.5575,23.7029,70074.6060293,0
+NX.US,D,20210809,000000,23.5476,23.6623,23.2935,23.4388,96438.768767449,0
+NX.US,D,20210810,000000,23.4388,24.056,23.3042,24.056,103207.23527301,0
+NX.US,D,20210811,000000,24.0363,24.5545,23.8216,24.5347,115747.34857173,0
+NX.US,D,20210812,000000,24.5051,24.6634,24.2756,24.6138,96919.992076882,0
+NX.US,D,20210813,000000,24.6337,24.6435,24.1737,24.1925,124430.59858162,0
+NX.US,D,20210816,000000,23.9769,24.4577,23.7722,23.9374,171561.16467908,0
+NX.US,D,20210817,000000,23.7129,23.7129,23.1846,23.2143,153037.10018599,0
+NX.US,D,20210818,000000,23.1549,23.6929,22.9996,23.0282,142271.24509746,0
+NX.US,D,20210819,000000,22.696,22.9008,22.412,22.4605,202563.67309722,0
+NX.US,D,20210820,000000,22.4804,22.6811,21.9906,22.3141,698040.69563746,0
+NX.US,D,20210823,000000,22.4991,23.0282,22.1667,22.9699,212001.10921811,0
+NX.US,D,20210824,000000,23.1451,23.4289,23.0282,23.3022,105664.91146046,0
+NX.US,D,20210825,000000,23.0669,23.5773,23.0669,23.2538,158742.02273877,0
+NX.US,D,20210826,000000,23.1361,23.3022,22.6762,22.696,125451.68165415,0
+NX.US,D,20210827,000000,22.6762,23.5278,22.6563,23.419,121068.10125563,0
+NX.US,D,20210830,000000,23.4388,23.596,22.9601,22.9996,99914.49510742,0
+NX.US,D,20210831,000000,23.0867,23.1262,22.6079,23.057,272925.39555484,0
+NX.US,D,20210901,000000,23.1213,23.1451,22.5981,22.9996,128362.27389754,0
+NX.US,D,20210902,000000,23.0382,23.419,22.9304,23.3706,150671.42257239,0
+NX.US,D,20210903,000000,22.1865,22.509,21.4031,21.5119,473134.51174519,0
+NX.US,D,20210907,000000,21.2281,21.9709,21.1885,21.5702,239901.95143176,0
+NX.US,D,20210908,000000,21.4427,21.4922,21.1885,21.3448,229106.77811639,0
+NX.US,D,20210909,000000,21.4031,21.6236,21.1688,21.1885,153948.99813789,0
+NX.US,D,20210910,000000,21.4823,21.7662,20.9293,20.9639,151905.82101949,0
+NX.US,D,20210913,000000,21.3249,21.6969,21.1518,21.5515,156829.2611811,0
+NX.US,D,20210914,000000,21.4823,21.7414,21.0124,21.1588,251399.75121783,0
+NX.US,D,20210915,000000,21.1885,22.1024,21.1242,22.0036,236172.47078366,0
+NX.US,D,20210916,000000,22.0036,22.1024,21.6009,21.6109,245868.71607937,0
+NX.US,D,20210917,000000,21.6593,21.8572,21.3943,21.8572,545712.28776222,0
+NX.US,D,20210920,000000,21.3161,21.6208,20.5693,21.0797,196675.76437006,0
+NX.US,D,20210921,000000,21.2676,21.2676,20.5693,20.9432,111834.88174924,0
+NX.US,D,20210922,000000,21.2578,21.4239,21.1143,21.2281,134241.08386466,0
+NX.US,D,20210923,000000,21.4041,21.5911,21.1885,21.3646,127984.1698687,0
+NX.US,D,20210924,000000,21.3646,21.5149,21.2676,21.3161,112313.07213866,0
+NX.US,D,20210927,000000,21.4733,22.2786,21.4733,22.0727,188703.22861758,0
+NX.US,D,20210928,000000,22.1123,22.1223,21.3843,21.4239,175877.00986388,0
+NX.US,D,20210929,000000,21.5911,21.6306,21.0609,21.5129,85910.492413623,0
+NX.US,D,20210930,000000,21.6791,21.7681,21.0214,21.0312,108961.6955194,0
+NX.US,D,20211001,000000,21.1985,21.5722,20.9432,21.4635,236001.61628934,0
+NX.US,D,20211004,000000,21.5624,21.7483,21.4338,21.5228,124347.69876781,0
+NX.US,D,20211005,000000,21.6791,21.6791,21.1588,21.2578,159257.61914172,0
+NX.US,D,20211006,000000,21.0609,21.1835,20.781,20.9629,138559.96196947,0
+NX.US,D,20211007,000000,21.1094,21.7088,21.1094,21.3546,123423.66913583,0
+NX.US,D,20211008,000000,21.3259,21.3259,20.8938,20.9135,142932.42166125,0
+NX.US,D,20211011,000000,21.0114,21.0411,20.6583,20.6583,107133.85572224,0
+NX.US,D,20211012,000000,20.7464,20.7948,20.4417,20.5594,117393.21316785,0
+NX.US,D,20211013,000000,20.7464,21.0362,20.6187,20.7464,111879.36457617,0
+NX.US,D,20211014,000000,20.9629,21.0698,20.8541,20.9432,93082.337281497,0
+NX.US,D,20211015,000000,21.3062,21.3458,20.7364,20.7464,152671.12783722,0
+NX.US,D,20211018,000000,20.6187,20.8641,20.4417,20.5396,148518.04936001,0
+NX.US,D,20211019,000000,20.5495,20.5495,19.9896,20.1479,383302.45374904,0
+NX.US,D,20211020,000000,20.1479,20.8591,20.138,20.8047,203849.63118461,0
+NX.US,D,20211021,000000,20.7464,20.8541,20.3636,20.6583,117334.57671418,0
+NX.US,D,20211022,000000,20.599,20.9729,20.4417,20.5011,175118.77985953,0
+NX.US,D,20211025,000000,20.4714,20.9827,20.3587,20.9135,165013.09036146,0
+NX.US,D,20211026,000000,20.8641,20.9926,20.5396,20.5495,119092.65935095,0
+NX.US,D,20211027,000000,20.5011,20.6781,19.96,19.9797,133541.49031397,0
+NX.US,D,20211028,000000,20.0687,20.4516,20.0687,20.3437,75127.450778333,0
+NX.US,D,20211029,000000,20.314,20.599,20.0837,20.3537,154044.02963177,0
+NX.US,D,20211101,000000,20.4328,21.1489,20.3537,21.1193,144810.81012538,0
+NX.US,D,20211102,000000,21.1094,21.1489,20.7227,20.8938,121083.26585572,0
+NX.US,D,20211103,000000,20.7266,21.4833,20.6385,21.2775,120954.87224165,0
+NX.US,D,20211104,000000,21.414,21.7186,21.2963,21.3843,202478.75133673,0
+NX.US,D,20211105,000000,21.7186,22.2686,21.7186,22.1707,163138.7457907,0
+NX.US,D,20211108,000000,22.3676,22.4022,21.8176,21.9739,156685.70296696,0
+NX.US,D,20211109,000000,21.8759,22.2192,21.7583,22.0727,151402.35629659,0
+NX.US,D,20211110,000000,22.0333,22.2192,21.6593,21.689,127085.4145702,0
+NX.US,D,20211111,000000,21.7632,22.2588,21.7137,22.043,145326.40652834,0
+NX.US,D,20211112,000000,22.1904,22.5931,21.8176,22.5041,147605.14043477,0
+NX.US,D,20211115,000000,22.5931,22.5931,22.0233,22.2192,430663.52176784,0
+NX.US,D,20211116,000000,22.3181,22.5831,22.1024,22.4754,161143.08441923,0
+NX.US,D,20211117,000000,22.3676,22.4457,22.0827,22.3973,281916.99243317,0
+NX.US,D,20211118,000000,22.417,22.7305,22.1223,22.6722,163568.40945983,0
+NX.US,D,20211119,000000,22.5535,23.0827,22.4941,22.692,920806.64897076,0
+NX.US,D,20211122,000000,22.9274,23.4279,22.7691,23.2024,139975.32464427,0
+NX.US,D,20211123,000000,23.1034,23.3289,22.8384,23.2618,128427.98716459,0
+NX.US,D,20211124,000000,23.0837,23.2915,22.9373,22.9472,84064.455096349,0
+NX.US,D,20211126,000000,22.2686,22.5288,21.1588,21.6989,114384.55651056,0
+NX.US,D,20211129,000000,22.2093,22.2093,21.4437,21.5525,105712.4272074,0
+NX.US,D,20211130,000000,21.2875,21.3646,20.688,20.9926,199387.19486564,0
+NX.US,D,20211201,000000,21.7286,21.9936,21.1291,21.1291,189085.37653977,0
+NX.US,D,20211202,000000,21.3359,21.9739,21.1638,21.867,111938.00102984,0
+NX.US,D,20211203,000000,21.9056,22.333,21.7385,21.9936,485543.19850982,0
+NX.US,D,20211206,000000,22.4071,22.7454,22.3181,22.5831,154269.4766864,0
+NX.US,D,20211207,000000,22.8384,23.0837,22.5931,22.6525,120008.60119621,0
+NX.US,D,20211208,000000,22.7118,22.9472,22.5238,22.8186,113742.58844021,0
+NX.US,D,20211209,000000,22.6326,22.8581,22.1321,22.142,114635.27789867,0
+NX.US,D,20211210,000000,22.2884,22.3774,21.6791,21.7186,150543.02895832,0
+NX.US,D,20211213,000000,21.6445,22.152,21.414,21.9146,164807.86277363,0
+NX.US,D,20211214,000000,21.8176,22.152,21.3458,21.4239,141829.44974825,0
+NX.US,D,20211215,000000,21.4733,22.1223,21.2775,22.1123,212695.64790211,0
+NX.US,D,20211216,000000,22.3379,22.3676,21.7681,22.1024,321339.89779301,0
+NX.US,D,20211217,000000,23.2518,25.0352,22.6128,22.8681,1296415.5956089,0
+NX.US,D,20211220,000000,22.5228,22.7108,22.1589,22.5228,358076.64699076,0
+NX.US,D,20211221,000000,22.6613,23.1836,22.6613,23.0847,144401.36592303,0
+NX.US,D,20211222,000000,23.0362,23.5882,22.8483,23.4596,145071.64124688,0
+NX.US,D,20211223,000000,23.7653,24.5931,23.7653,24.1886,384245.69187446,0
+NX.US,D,20211227,000000,24.426,24.7603,24.0906,24.7316,247835.05922401,0
+NX.US,D,20211228,000000,24.9581,25.4705,24.9581,25.0956,208266.57370332,0
+NX.US,D,20211229,000000,25.0264,25.3033,25.0175,25.1846,132060.41437213,0
+NX.US,D,20211230,000000,25.4606,25.5595,24.4744,24.5437,186407.30816439,0
+NX.US,D,20211231,000000,24.4557,24.6031,24.3369,24.426,127353.32250508,0
+NX.US,D,20220103,000000,24.6228,24.9681,24.2084,24.3271,155036.8054508,0
+NX.US,D,20220104,000000,24.3765,24.9581,24.3765,24.6821,151798.65784554,0
+NX.US,D,20220105,000000,24.6821,25.3122,24.6821,24.7415,174066.35661348,0
+NX.US,D,20220106,000000,24.7415,24.8889,24.4457,24.4744,123300.33038846,0
+NX.US,D,20220107,000000,24.426,24.5239,23.7256,23.7553,106093.56415626,0
+NX.US,D,20220110,000000,23.785,23.7949,23.2925,23.6564,138073.68379334,0
+NX.US,D,20220111,000000,23.8246,23.8246,23.2726,23.6762,153272.65697401,0
+NX.US,D,20220112,000000,23.7356,23.9719,23.4991,23.5782,138963.34033179,0
+NX.US,D,20220113,000000,23.7158,24.0214,23.6959,23.7653,79492.833656749,0
+NX.US,D,20220114,000000,23.5585,23.7059,23.2628,23.6663,99083.475022646,0
+NX.US,D,20220118,000000,23.4893,23.4893,22.779,22.8581,93808.216139001,0
+NX.US,D,20220119,000000,23.0165,23.0214,22.5821,22.7207,130112.26874759,0
+NX.US,D,20220120,000000,22.8483,22.967,22.0995,22.139,131188.95535378,0
+NX.US,D,20220121,000000,22.0797,22.5624,21.7938,21.7938,149308.63051122,0
+NX.US,D,20220124,000000,21.5673,22.5525,21.3893,22.5031,120265.38842436,0
+NX.US,D,20220125,000000,22.1094,22.3953,21.6169,22.0105,128433.04203128,0
+NX.US,D,20220126,000000,22.3359,22.6316,21.2815,21.4685,116983.7689655,0
+NX.US,D,20220127,000000,21.4882,21.7346,20.9412,21.0055,162417.92179989,0
+NX.US,D,20220128,000000,21.0648,21.2419,20.5119,21.232,128481.56875156,0
+NX.US,D,20220131,000000,20.9857,21.4783,20.9857,21.4783,112539.53016663,0
+NX.US,D,20220201,000000,21.4783,21.7049,21.3012,21.685,133248.30804561,0
+NX.US,D,20220202,000000,21.5872,21.7049,21.2815,21.6169,131276.91003429,0
+NX.US,D,20220203,000000,21.4685,21.8137,21.4388,21.4882,127971.0272153,0
+NX.US,D,20220204,000000,21.2716,21.5179,20.9313,21.4091,119536.47664684,0
+NX.US,D,20220207,000000,21.3497,21.7938,21.2815,21.6266,172238.51681632,0
+NX.US,D,20220208,000000,21.5278,22.1292,21.5278,22.06,86889.114605913,0
+NX.US,D,20220209,000000,22.1787,22.5525,22.0203,22.2074,88582.494948976,0
+NX.US,D,20220210,000000,21.9313,22.1094,21.3794,21.4981,167044.13579979,0
+NX.US,D,20220211,000000,21.6356,21.9313,21.5327,21.6455,119857.96616868,0
+NX.US,D,20220214,000000,21.8037,22.0303,21.6949,21.8829,97629.695360959,0
+NX.US,D,20220215,000000,22.0896,22.2666,21.9808,22.0896,85574.849265029,0
+NX.US,D,20220216,000000,22.1193,22.5427,22.0143,22.4644,69133.38985056,0
+NX.US,D,20220217,000000,22.3557,22.4547,22.0303,22.3853,72561.60044359,0
+NX.US,D,20220218,000000,22.2666,22.5031,22.1193,22.415,97350.666719355,0
+NX.US,D,20220222,000000,22.425,22.508,21.8482,21.873,115102.34758136,0
+NX.US,D,20220223,000000,22.05,22.1885,21.6316,21.6356,155085.33217108,0
+NX.US,D,20220224,000000,21.4486,22.0697,21.1133,22.0006,115610.86717094,0
+NX.US,D,20220225,000000,22.06,22.6515,21.961,22.5921,90145.45973129,0
+NX.US,D,20220228,000000,22.4744,22.6316,22.3063,22.5327,140649.64386147,0
+NX.US,D,20220301,000000,22.5921,22.6465,21.9313,22.0896,178248.75331751,0
+NX.US,D,20220302,000000,22.1292,22.7404,22.1292,22.6316,106314.96731753,0
+NX.US,D,20220303,000000,22.7504,22.8284,22.326,22.7691,235431.42732608,0
+NX.US,D,20220304,000000,23.1341,24.061,22.2074,22.8284,176242.98221265,0
+NX.US,D,20220307,000000,22.9868,22.9868,22.1974,22.4931,172256.71433642,0
+NX.US,D,20220308,000000,22.691,22.7404,22.1094,22.149,168978.12779758,0
+NX.US,D,20220309,000000,22.4931,22.7889,22.3359,22.7207,122960.64334651,0
+NX.US,D,20220310,000000,22.3853,22.8384,22.3161,22.8087,85155.295329285,0
+NX.US,D,20220311,000000,22.7108,23.0263,22.5427,22.6218,106555.57897224,0
+NX.US,D,20220314,000000,22.7602,22.7602,22.147,22.3843,138368.88800837,0
+NX.US,D,20220315,000000,22.4833,22.7404,22.4042,22.6811,160066.39781304,0
+NX.US,D,20220316,000000,22.8789,23.2449,22.6741,23.1955,112638.60555386,0
+NX.US,D,20220317,000000,23.0372,23.4626,22.9581,23.4526,99083.475022646,0
+NX.US,D,20220318,000000,23.4526,23.4823,22.7602,23.0471,378622.65816215,0
+NX.US,D,20220321,000000,23.1361,23.2351,22.6218,22.8097,116443.90920239,0
+NX.US,D,20220322,000000,22.8988,23.0966,22.5427,22.691,104728.75014842,0
+NX.US,D,20220323,000000,22.5228,22.5327,21.959,22.0876,120170.35693047,0
+NX.US,D,20220324,000000,22.2558,22.2558,21.692,21.8997,99501.007011712,0
+NX.US,D,20220325,000000,21.9393,22.1569,21.7019,22.0183,201811.5089329,0
+NX.US,D,20220328,000000,21.959,21.959,21.4645,21.6722,125275.77229314,0
+NX.US,D,20220329,000000,21.8799,22.4634,21.8799,22.1173,130444.87897617,0
+NX.US,D,20220330,000000,22.137,22.137,21.0985,21.1975,125705.43596228,0
+NX.US,D,20220331,000000,21.1281,21.2518,20.6039,20.7621,164913.00400089,0
+NX.US,D,20220401,000000,20.9007,21.2963,20.7177,21.2369,217085.29414066,0
+NX.US,D,20220404,000000,21.3259,21.4447,20.782,21.415,188246.26866829,0
+NX.US,D,20220405,000000,21.415,21.5139,20.5643,20.693,163308.58931167,0
+NX.US,D,20220406,000000,20.594,20.6632,20.2736,20.3368,153343.42510775,0
+NX.US,D,20220407,000000,20.3567,20.4357,20.05,20.3567,149136.76504357,0
+NX.US,D,20220408,000000,20.416,20.6039,20.0104,20.0303,183409.77221383,0
+NX.US,D,20220411,000000,20.0203,20.3764,19.9412,20.1291,168094.53709917,0
+NX.US,D,20220412,000000,20.317,20.6534,20.04,20.139,182768.81511682,0
+NX.US,D,20220413,000000,20.1291,20.4555,20.0895,20.3567,178752.21804041,0
+NX.US,D,20220414,000000,20.4457,20.6039,20.1442,20.2478,119048.17652402,0
+NX.US,D,20220418,000000,20.1588,20.416,20.0303,20.2379,99072.354315915,0
+NX.US,D,20220419,000000,20.2775,20.8808,20.2577,20.7721,226028.36429871,0
+NX.US,D,20220420,000000,20.9105,21.8007,20.9105,21.1678,550389.05042908,0
+NX.US,D,20220421,000000,21.3953,21.6767,20.5841,20.6534,174163.41005404,0
+NX.US,D,20220422,000000,20.594,20.6138,20.2379,20.2478,94236.868834797,0
+NX.US,D,20220425,000000,20.1291,20.1291,19.4862,20.04,254482.20892887,0
+NX.US,D,20220426,000000,19.951,20.1094,19.3476,19.3675,160064.37586636,0
+NX.US,D,20220427,000000,19.2488,19.6444,19.0509,19.2982,175786.02226337,0
+NX.US,D,20220428,000000,19.5356,19.7433,19.1598,19.6543,177170.04476464,0
+NX.US,D,20220429,000000,19.5653,19.7829,18.9322,19.0114,119661.83734088,0
+NX.US,D,20220502,000000,18.952,19.4201,18.8036,19.2883,155358.29497265,0
+NX.US,D,20220503,000000,19.318,19.4862,19.1498,19.3873,156857.5684346,0
+NX.US,D,20220504,000000,19.4565,20.2775,19.3081,20.2379,135920.31058097,0
+NX.US,D,20220505,000000,20.0303,20.0303,19.2982,19.5752,127229.9837577,0
+NX.US,D,20220506,000000,19.3675,19.5258,19.1399,19.2982,117929.02903759,0
+NX.US,D,20220509,000000,19.0806,19.8769,19.0806,19.6346,155798.06837518,0
+NX.US,D,20220510,000000,19.9313,19.9313,18.7047,18.9817,128775.76199325,0
+NX.US,D,20220511,000000,19.1399,19.5159,18.7838,18.8729,137171.89557482,0
+NX.US,D,20220512,000000,18.8333,19.416,18.8333,19.3971,89589.424394761,0
+NX.US,D,20220513,000000,19.4762,19.5059,19.0708,19.1598,87702.948143923,0
+NX.US,D,20220516,000000,18.6948,19.1696,18.6651,19.0608,71226.104662584,0
+NX.US,D,20220517,000000,19.3873,19.684,19.3131,19.5653,87937.493958603,0
+NX.US,D,20220518,000000,19.4664,19.961,19.3635,19.5159,182111.68244638,0
+NX.US,D,20220519,000000,19.3675,19.6505,18.9422,18.952,228249.47272481,0
+NX.US,D,20220520,000000,19.2686,19.3279,18.7444,19.0806,135580.62353901,0
+NX.US,D,20220523,000000,19.318,19.5555,18.9718,19.3773,104441.6337201,0
+NX.US,D,20220524,000000,19.2883,19.5159,18.7741,19.0806,127704.13025376,0
+NX.US,D,20220525,000000,18.9817,19.5752,18.9718,19.4268,275355.77546214,0
+NX.US,D,20220526,000000,19.6346,19.9016,19.3981,19.7632,75837.15406241,0
+NX.US,D,20220527,000000,19.8126,20.139,19.8126,20.0994,70547.741552019,0
+NX.US,D,20220531,000000,20.0697,20.2478,19.768,20.1192,130974.62900589,0
+NX.US,D,20220601,000000,20.3072,20.4407,19.9116,20.0303,250509.08370603,0
+NX.US,D,20220602,000000,20.2181,20.5248,20.1094,20.5148,296371.88923623,0
+NX.US,D,20220603,000000,22.424,22.8294,21.8404,22.6613,266427.86990417,0
+NX.US,D,20220606,000000,22.8196,23.6307,22.7108,23.6109,176180.30186563,0
+NX.US,D,20220607,000000,23.5515,24.2044,23.3686,24.2044,338438.48987792,0
+NX.US,D,20220608,000000,24.1253,24.5704,23.8582,23.9274,177276.19696526,0
+NX.US,D,20220609,000000,23.7296,24.6298,23.69,24.2044,164986.80505465,0
+NX.US,D,20220610,000000,23.9077,24.0758,23.2945,23.2945,219182.05284604,0
+NX.US,D,20220613,000000,22.9284,23.0075,22.1816,22.3349,163737.24200747,0
+NX.US,D,20220614,000000,22.4341,22.8015,22.2257,22.3349,184822.08942401,0
+NX.US,D,20220615,000000,22.5434,22.9504,22.2059,22.3052,334595.01368803,0
+NX.US,D,20220616,000000,21.9379,21.9379,19.754,20.0121,381757.05427579,0
+NX.US,D,20220617,000000,20.1114,20.9551,20.0111,20.8062,309553.27571532,0
+NX.US,D,20220621,000000,21.0246,21.4912,20.7467,21.3621,218485.08387634,0
+NX.US,D,20220622,000000,20.8757,21.4912,20.8757,21.3125,127035.09065786,0
+NX.US,D,20220623,000000,21.4415,21.8435,21.4167,21.7989,139015.9977988,0
+NX.US,D,20220624,000000,21.918,22.4937,21.918,22.4937,506309.93227114,0
+NX.US,D,20220627,000000,22.6823,23.1489,22.5235,23.1191,176586.66388989,0
+NX.US,D,20220628,000000,23.3275,23.5407,22.2952,22.325,167554.39167719,0
+NX.US,D,20220629,000000,22.3052,22.4541,22.0052,22.4143,128887.68363122,0
+NX.US,D,20220630,000000,22.1265,22.7717,22.0442,22.583,155343.79927365,0
+NX.US,D,20220701,000000,22.5732,23.2333,22.5632,23.1886,149802.1386176,0
+NX.US,D,20220705,000000,22.7519,22.8808,22.3945,22.8511,198710.99607095,0
+NX.US,D,20220706,000000,22.8114,22.8808,21.8981,22.3548,126377.26400664,0
+NX.US,D,20220707,000000,22.5136,22.9404,22.2257,22.5334,147631.20992941,0
+NX.US,D,20220708,000000,22.5533,22.8114,22.4541,22.7022,104389.93706994,0
+NX.US,D,20220711,000000,22.8312,22.9436,22.3349,22.5732,123759.05349126,0
+NX.US,D,20220712,000000,22.5136,23.0794,22.4244,22.7221,119802.01966888,0
+NX.US,D,20220713,000000,22.3349,22.7221,22.047,22.6823,105514.18598689,0
+NX.US,D,20220714,000000,22.3349,22.3746,21.8088,22.2952,86751.51925015,0
+NX.US,D,20220715,000000,22.5334,22.7221,22.1661,22.7022,180051.08326748,0
+NX.US,D,20220718,000000,22.861,23.0199,22.3548,22.5334,184755.60158483,0
+NX.US,D,20220719,000000,22.9801,23.536,22.9404,23.407,127073.37153496,0
+NX.US,D,20220720,000000,23.3275,23.5162,23.1528,23.4466,116719.40167079,0
+NX.US,D,20220721,000000,23.1986,23.953,22.9901,23.9133,139412.91005084,0
+NX.US,D,20220722,000000,23.7842,24.0423,23.4804,23.8041,128969.28234294,0
+NX.US,D,20220725,000000,23.8041,23.9926,23.5062,23.6353,183379.50479221,0
+NX.US,D,20220726,000000,23.5757,24.0423,23.3226,23.9926,156153.74204178,0
+NX.US,D,20220727,000000,24.2309,24.3202,23.7743,24.221,120286.57498165,0
+NX.US,D,20220728,000000,24.2309,24.5287,24.0224,24.4095,98994.348181776,0
+NX.US,D,20220729,000000,24.2806,24.6627,24.0721,24.4295,110973.24053971,0
+NX.US,D,20220801,000000,24.3997,25.1342,24.1217,24.9953,120503.16415472,0
+NX.US,D,20220802,000000,24.8166,24.8166,24.35,24.3599,112454.1060486,0
+NX.US,D,20220803,000000,24.3699,24.3699,23.824,23.9926,117320.81439786,0
+NX.US,D,20220804,000000,23.8735,24.0026,23.685,23.7445,224045.88497093,0
+NX.US,D,20220805,000000,23.7346,23.7544,22.8312,23.675,142126.82275896,0
+NX.US,D,20220808,000000,23.6254,24.2408,23.6254,24.1118,94399.635538219,0
+NX.US,D,20220809,000000,23.8437,24.0126,23.2184,23.6055,113539.06669694,0
+NX.US,D,20220810,000000,24.0324,24.4393,23.9976,24.35,116239.88331553,0
+NX.US,D,20220811,000000,24.4393,24.8562,24.3897,24.5882,60468.67494618,0
+NX.US,D,20220812,000000,24.7769,25.1938,24.3897,25.0945,84698.455367762,0
+NX.US,D,20220815,000000,24.8166,25.4816,24.7471,25.4816,103132.71247463,0
+NX.US,D,20220816,000000,25.2831,25.7497,25.1442,25.71,80226.644487527,0
+NX.US,D,20220817,000000,25.4022,25.5015,24.9853,25.3625,90834.477010364,0
+NX.US,D,20220818,000000,25.3129,25.6306,25.2831,25.6306,86314.311338002,0
+NX.US,D,20220819,000000,25.4916,25.4916,25.0051,25.0747,150840.75925682,0
+NX.US,D,20220822,000000,24.8166,25.0251,24.2806,24.4295,116868.49561319,0
+NX.US,D,20220823,000000,24.3897,24.4791,23.9926,24.0026,110344.62824206,0
+NX.US,D,20220824,000000,23.953,24.0224,23.675,23.953,72753.814320917,0
+NX.US,D,20220825,000000,23.8637,24.3997,23.7644,24.3302,79817.643537454,0
+NX.US,D,20220826,000000,24.221,24.3004,23,23.139,124886.32458272,0
+NX.US,D,20220829,000000,22.8015,23.2481,22.5782,22.8808,103628.34909394,0
+NX.US,D,20220830,000000,23.0397,23.1092,22.4541,22.6128,108916.14709132,0
+NX.US,D,20220831,000000,22.6625,22.7022,22.057,22.1364,105982.62303561,0
+NX.US,D,20220901,000000,21.8485,21.918,21.2727,21.7394,146409.2440367,0
+NX.US,D,20220902,000000,22.6426,23.0794,21.0445,21.1338,201713.02274883,0
+NX.US,D,20220906,000000,21.2032,21.243,20.6176,20.9849,197156.59098237,0
+NX.US,D,20220907,000000,21.1139,21.3323,20.9104,21.1934,171669.58596549,0
+NX.US,D,20220908,000000,20.9948,20.9948,20.5183,20.5382,254503.35966186,0
+NX.US,D,20220909,000000,20.7169,21.1437,20.6374,21.0643,152513.02915122,0
+NX.US,D,20220912,000000,21.1536,21.6798,21.1139,21.5408,218008.58769559,0
+NX.US,D,20220913,000000,21.0445,21.0445,19.744,19.8036,133352.44277094,0
+NX.US,D,20220914,000000,19.754,19.8929,19.4512,19.754,233019.72847648,0
+NX.US,D,20220915,000000,19.7141,19.9782,19.2557,19.6842,230310.06099677,0
+NX.US,D,20220916,000000,19.4251,19.8736,19.2856,19.6543,539124.58565642,0
+NX.US,D,20220919,000000,19.5846,20.2523,19.5547,20.2125,201795.09023517,0
+NX.US,D,20220920,000000,19.9434,19.9533,19.5347,19.9234,195546.2782048,0
+NX.US,D,20220921,000000,20.1028,20.4816,19.759,19.8437,159494.20468596,0
+NX.US,D,20220922,000000,19.7141,19.7141,19.1062,19.1859,122276.24812612,0
+NX.US,D,20220923,000000,19.0065,19.0862,18.4085,18.6477,192683.74437008,0
+NX.US,D,20220926,000000,18.5979,18.9367,18.1842,18.2889,179781.77360923,0
+NX.US,D,20220927,000000,18.5082,18.6278,18.0397,18.2889,135673.86968065,0
+NX.US,D,20220928,000000,18.4982,18.7075,18.249,18.5779,263961.13785718,0
+NX.US,D,20220929,000000,18.3487,18.3487,17.94,18.1494,151899.91145251,0
+NX.US,D,20220930,000000,18.1494,18.5929,17.94,18.0995,186464.02924865,0
+NX.US,D,20221003,000000,18.3288,19.6343,18.2191,19.465,298603.51630495,0
+NX.US,D,20221004,000000,19.7141,20.1925,19.5846,20.1726,187764.36007578,0
+NX.US,D,20221005,000000,19.9035,20.1128,19.6643,20.063,113660.5530547,0
+NX.US,D,20221006,000000,19.9633,20.352,19.9633,20.1626,70971.374272386,0
+NX.US,D,20221007,000000,19.9434,19.9434,19.5547,19.7241,102767.27235243,0
+NX.US,D,20221010,000000,19.7341,20.3573,19.7341,20.1826,108475.28321319,0
+NX.US,D,20221011,000000,20.1826,20.7108,20.1327,20.5314,155478.83125218,0
+NX.US,D,20221012,000000,20.4517,20.4517,19.9135,20.0131,83494.081875322,0
+NX.US,D,20221013,000000,19.5547,20.4915,19.2557,20.4616,139574.86216204,0
+NX.US,D,20221014,000000,20.4816,20.5713,19.5148,19.5248,114467.23977153,0
+NX.US,D,20221017,000000,19.8736,20.1377,19.6444,19.7141,138799.27903752,0
+NX.US,D,20221018,000000,20.1726,20.3912,19.9135,20.1527,93512.448626008,0
+NX.US,D,20221019,000000,19.9434,19.9733,19.44,19.6942,108297.69173448,0
+NX.US,D,20221020,000000,19.6344,19.8337,18.9766,19.1261,110339.49206875,0
+NX.US,D,20221021,000000,19.2756,19.7341,19.1062,19.6145,114318.74520177,0
+NX.US,D,20221024,000000,19.6842,20.1826,19.4849,20.1327,137252.12615524,0
+NX.US,D,20221025,000000,19.9733,20.96,19.9533,20.7407,109599.0259033,0
+NX.US,D,20221026,000000,20.8204,21.4882,20.5928,21.0995,126044.79950475,0
+NX.US,D,20221027,000000,21.259,21.4683,20.8902,21.1792,141751.11028244,0
+NX.US,D,20221028,000000,21.3686,22.435,21.289,22.1859,184532.59650002,0
+NX.US,D,20221031,000000,21.9467,22.2656,21.7573,22.0862,126460.18296342,0
+NX.US,D,20221101,000000,22.4151,22.4151,21.8071,22.1061,100147.54720611,0
+NX.US,D,20221102,000000,22.2457,22.6244,21.0098,21.0596,162254.39766855,0
+NX.US,D,20221103,000000,20.7108,21.236,20.4018,21.0596,100112.43024704,0
+NX.US,D,20221104,000000,21.3985,21.9666,21.2291,21.9168,111489.32164274,0
+NX.US,D,20221107,000000,22.1261,22.8237,21.9965,22.6244,127493.62490164,0
+NX.US,D,20221108,000000,22.744,23.2324,22.2955,22.754,142521.67669852,0
+NX.US,D,20221109,000000,22.445,23.033,22.1759,22.3553,116504.02339736,0
+NX.US,D,20221110,000000,23.4616,24.1692,23.4616,23.7905,189499.13785364,0
+NX.US,D,20221111,000000,24.0098,24.3287,23.7407,23.8005,83447.928157692,0
+NX.US,D,20221114,000000,23.6809,23.7905,23.043,23.0729,126046.80618813,0
+NX.US,D,20221115,000000,23.5214,24.0197,23.3819,23.6609,114161.22055682,0
+NX.US,D,20221116,000000,23.5015,23.6011,23.2025,23.2623,98048.556395647,0
+NX.US,D,20221117,000000,22.7141,23.4217,22.5746,23.4118,104836.16291226,0
+NX.US,D,20221118,000000,24.0795,24.3586,23.631,24.0995,195139.92482132,0
+NX.US,D,20221121,000000,23.8304,24.0098,23.6111,23.6709,80602.451131658,0
+NX.US,D,20221122,000000,23.8403,24.1294,23.7905,24.0995,79554.962409804,0
+NX.US,D,20221123,000000,24.0297,24.1493,23.8204,23.9001,78444.263161631,0
+NX.US,D,20221125,000000,24.0197,24.1892,23.8802,23.8902,46503.883878572,0
+NX.US,D,20221128,000000,23.7905,24.0297,23.3221,23.4217,126997.97410797,0
+NX.US,D,20221129,000000,23.5613,23.8403,23.3021,23.7207,65306.507104196,0
+NX.US,D,20221130,000000,23.6709,23.7407,23.0629,23.6908,129513.35171878,0
+NX.US,D,20221201,000000,23.7606,24.3088,23.5513,24.1393,95928.495409748,0
+NX.US,D,20221202,000000,23.8204,24.4583,23.8204,24.249,77281.390145702,0
+NX.US,D,20221205,000000,23.93,23.9799,23.5961,23.7606,130307.99833536,0
+NX.US,D,20221206,000000,23.8204,24.2091,23.3719,23.7307,145871.83459341,0
+NX.US,D,20221207,000000,23.7606,24.0397,23.4068,23.4118,138997.94069167,0
+NX.US,D,20221208,000000,23.5812,23.8503,23.3819,23.7407,79078.375108194,0
+NX.US,D,20221209,000000,23.6709,23.7506,23.2124,23.2224,87524.505434411,0
+NX.US,D,20221212,000000,23.4417,24.1393,23.2025,23.93,141664.82289731,0
+NX.US,D,20221213,000000,24.7971,25.1659,24.3586,24.6377,331704.76192056,0
+NX.US,D,20221214,000000,24.528,24.9765,24.3187,24.6078,167385.48705893,0
+NX.US,D,20221215,000000,24.2789,24.2988,23.7905,23.94,174531.28655802,0
+NX.US,D,20221216,000000,24.42,24.9199,23.7,24.17,1124320,0
+NX.US,D,20221219,000000,24.16,24.39,23.53,23.8,202498,0
+NX.US,D,20221220,000000,23.98,24.42,23.87,24.06,221965,0
+NX.US,D,20221221,000000,24.32,24.41,24.03,24.18,132063,0
+NX.US,D,20221222,000000,23.95,23.95,23.33,23.81,100002,0
+NX.US,D,20221223,000000,23.71,23.8,23.58,23.75,75283,0
+NX.US,D,20221227,000000,23.74,24.065,23.68,23.86,63067,0
+NX.US,D,20221228,000000,23.9,24.12,23.39,23.41,100226,0
+NX.US,D,20221229,000000,23.64,24.15,23.64,24.02,66707,0
+NX.US,D,20221230,000000,23.78,24.01,23.6,23.68,58325,0
+NX.US,D,20230103,000000,23.94,24.26,23.34,23.95,180693,0
+NX.US,D,20230104,000000,24.26,24.59,23.5,23.61,282751,0
+NX.US,D,20230105,000000,23.49,23.595,23.02,23.38,108689,0
+NX.US,D,20230106,000000,23.64,23.94,23.585,23.74,73367,0
+NX.US,D,20230109,000000,23.94,24.14,23.59,23.65,88689,0
+NX.US,D,20230110,000000,23.65,23.94,23.54,23.94,122633,0
+NX.US,D,20230111,000000,24.09,24.37,23.74,23.88,145802,0
+NX.US,D,20230112,000000,24.12,24.5,23.83,24.5,106271,0
+NX.US,D,20230113,000000,24.34,24.99,24.34,24.96,86572,0
+NX.US,D,20230117,000000,24.9,25.08,24.64,24.87,116298,0
+NX.US,D,20230118,000000,24.89,25.195,24.41,24.47,86932,0
+NX.US,D,20230119,000000,24.2,24.27,23.73,23.93,137511,0
+NX.US,D,20230120,000000,24.09,24.44,23.71,24.17,118307,0
+NX.US,D,20230123,000000,24.09,24.395,24.035,24.17,72935,0
+NX.US,D,20230124,000000,24.21,24.5,24.12,24.14,59271,0
+NX.US,D,20230125,000000,24.02,24.29,23.765,24.26,49500,0
+NX.US,D,20230126,000000,24.33,24.67,23.94,24.5,70111,0
+NX.US,D,20230127,000000,24.41,24.68,24.25,24.46,70124,0
+NX.US,D,20230130,000000,24.35,25.25,24.35,24.92,226919,0
+NX.US,D,20230131,000000,25.01,25.9,25.01,25.89,150988,0
+NX.US,D,20230201,000000,25.84,26.6,25.46,26.2,176206,0
+NX.US,D,20230202,000000,26.26,27.03,26.26,26.78,109672,0
+NX.US,D,20230203,000000,26.57,27.04,26.57,26.72,122020,0
+NX.US,D,20230206,000000,26.43,26.64,25.9872,26.61,132547,0
+NX.US,D,20230207,000000,26.37,26.78,26.215,26.71,87012,0
+NX.US,D,20230208,000000,26.49,26.64,26.11,26.39,73869,0
+NX.US,D,20230209,000000,26.5,26.87,25.78,26.1,143258,0
+NX.US,D,20230210,000000,26,26.59,25.97,26.26,95271,0
+NX.US,D,20230213,000000,26.22,27,26.0117,26.99,83156,0
+NX.US,D,20230214,000000,26.73,26.85,26.27,26.43,192158,0
+NX.US,D,20230215,000000,26.14,26.72,26.14,26.6,124763,0
+NX.US,D,20230216,000000,26.14,26.67,26.14,26.53,235741,0
+NX.US,D,20230217,000000,26.63,26.63,26.08,26.44,129781,0
+NX.US,D,20230221,000000,26.08,26.08,25.32,25.33,116481,0
+NX.US,D,20230222,000000,25.45,25.84,25.29,25.5,174037,0
+NX.US,D,20230223,000000,25.7,25.82,25.19,25.62,86691,0
+NX.US,D,20230224,000000,25.26,25.57,25.15,25.53,68699,0
+NX.US,D,20230227,000000,25.79,26.03,25.69,25.89,85253,0
+NX.US,D,20230228,000000,25.82,26.33,25.8,25.95,169172,0
+NX.US,D,20230301,000000,26.02,26.38,25.9177,26.11,109948,0
+NX.US,D,20230302,000000,25.87,26.68,25.825,26.54,99977,0
+NX.US,D,20230303,000000,26.68,26.78,26.15,26.66,125907,0
+NX.US,D,20230306,000000,26.55,26.63,25.24,25.55,185611,0
+NX.US,D,20230307,000000,25.37,25.39,24.4306,24.46,293815,0
+NX.US,D,20230308,000000,24.5,25.12,24.4419,25.05,140326,0
+NX.US,D,20230309,000000,25.1,25.23,24.66,24.79,119812,0
+NX.US,D,20230310,000000,23.75,23.75,19.6974,20.62,495101,0
+NX.US,D,20230313,000000,20.19,20.52,19.758,19.97,311009,0
+NX.US,D,20230314,000000,20.5,20.61,19.12,19.88,384381,0
+NX.US,D,20230315,000000,19.17,20.03,19.07,19.77,319422,0
+NX.US,D,20230316,000000,19.4,20.66,19.32,20.01,284374,0
+NX.US,D,20230317,000000,19.98,20.46,19.4,19.56,694934,0
+NX.US,D,20230320,000000,19.78,20.405,19.7,19.71,297602,0
+NX.US,D,20230321,000000,20.26,20.78,20.2,20.25,236278,0
+NX.US,D,20230322,000000,20.26,20.59,19.9,19.93,204554,0
+NX.US,D,20230323,000000,20.1,20.52,19.94,20.18,265750,0
+NX.US,D,20230324,000000,19.89,20.445,19.74,20.32,173454,0
+NX.US,D,20230327,000000,20.73,20.85,20.4,20.73,199598,0
+NX.US,D,20230328,000000,20.69,21.14,20.63,20.86,314841,0
+NX.US,D,20230329,000000,21.05,21.09,20.48,20.68,269625,0
+NX.US,D,20230330,000000,20.93,21.17,20.66,20.7,141899,0
+NX.US,D,20230331,000000,20.9,21.57,20.9,21.53,475851,0
+NX.US,D,20230403,000000,21.58,21.6,20.53,20.99,476232,0
+NX.US,D,20230404,000000,21.16,21.16,20.01,20.11,344712,0
+NX.US,D,20230405,000000,19.98,20.2,19.65,19.88,254988,0
+NX.US,D,20230406,000000,20.05,20.05,19.78,19.86,97317,0
+NX.US,D,20230410,000000,19.74,20.42,19.74,20.25,250097,0
+NX.US,D,20230411,000000,20.4,20.61,20.27,20.49,178399,0
+NX.US,D,20230412,000000,20.79,20.79,20.24,20.33,201087,0
+NX.US,D,20230413,000000,20.48,20.65,20.23,20.57,98943,0
+NX.US,D,20230414,000000,20.48,20.705,20.21,20.5,155176,0
+NX.US,D,20230417,000000,20.62,20.88,20.49,20.66,90840,0
+NX.US,D,20230418,000000,20.77,20.84,20.59,20.77,92949,0
+NX.US,D,20230419,000000,20.77,20.88,20.51,20.86,82965,0
+NX.US,D,20230420,000000,20.67,21.05,20.65,20.99,131732,0
+NX.US,D,20230421,000000,21.05,21.05,20.14,20.24,191288,0
+NX.US,D,20230424,000000,20.16,20.68,20.07,20.27,175796,0
+NX.US,D,20230425,000000,20.04,20.34,19.57,19.57,110657,0
+NX.US,D,20230426,000000,19.33,19.6372,18.77,18.85,164922,0
+NX.US,D,20230427,000000,18.98,19.2,18.71,18.84,138055,0
+NX.US,D,20230428,000000,18.81,19.35,18.81,19.1,125476,0
+NX.US,D,20230501,000000,19.08,19.54,18.99,19.36,120493,0
+NX.US,D,20230502,000000,19.21,19.485,19.0236,19.38,147413,0
+NX.US,D,20230503,000000,19.54,20.08,19.51,19.57,127453,0
+NX.US,D,20230504,000000,19.48,19.5,18.92,18.98,134788,0
+NX.US,D,20230505,000000,19.45,19.76,19.13,19.72,139791,0
+NX.US,D,20230508,000000,19.88,19.91,19.51,19.84,109038,0
+NX.US,D,20230509,000000,19.71,20.04,19.71,19.81,81092,0
+NX.US,D,20230510,000000,20.17,20.24,19.59,20.03,129116,0
+NX.US,D,20230511,000000,19.79,20.14,19.75,20.12,124008,0
+NX.US,D,20230512,000000,20.29,20.34,19.77,20.02,63375,0
+NX.US,D,20230515,000000,20.09,20.55,19.87,20.39,91479,0
+NX.US,D,20230516,000000,20.14,20.2878,19.99,20.06,118762,0
+NX.US,D,20230517,000000,20.24,20.61,20.125,20.52,105633,0
+NX.US,D,20230518,000000,20.47,21.08,20.42,21.04,107945,0
+NX.US,D,20230519,000000,21.38,21.41,20.7,20.98,108431,0
+NX.US,D,20230522,000000,20.99,21.37,20.88,21.31,104242,0
+NX.US,D,20230523,000000,21.15,21.47,20.98,21.23,154414,0
+NX.US,D,20230524,000000,21.14,21.14,20.74,20.96,144433,0
+NX.US,D,20230525,000000,20.82,21.185,20.65,20.74,59287,0
+NX.US,D,20230526,000000,20.73,21.16,20.705,21.09,43433,0
+NX.US,D,20230530,000000,21.18,21.59,20.98,21.29,149105,0
+NX.US,D,20230531,000000,21.4,21.48,20.72,21.01,243271,0
+NX.US,D,20230601,000000,20.95,21.2,20.5608,21.08,134205,0
+NX.US,D,20230602,000000,24.47,26.158,23.99,26.02,385854,0
+NX.US,D,20230605,000000,26,26.1,24.804,25.56,282245,0
+NX.US,D,20230606,000000,25.56,26.66,25.31,26.12,379314,0
+NX.US,D,20230607,000000,26.44,27.32,26.33,27.08,241709,0
+NX.US,D,20230608,000000,26.93,27.32,26.72,27.06,161044,0
+NX.US,D,20230609,000000,26.83,26.86,26.24,26.68,124235,0
+NX.US,D,20230612,000000,26.78,27.21,26.51,26.96,172115,0
+NX.US,D,20230613,000000,26.93,27.17,26.6,26.7,226068,0
+NX.US,D,20230614,000000,26.77,26.795,25.91,26.05,182722,0
+NX.US,D,20230615,000000,25.87,26.53,25.81,26.5,130468,0
+NX.US,D,20230616,000000,26.87,26.87,26.12,26.29,656406,0
+NX.US,D,20230620,000000,26.15,26.89,25.77,26.71,142042,0
+NX.US,D,20230621,000000,26.68,26.7,26.29,26.36,176404,0
+NX.US,D,20230622,000000,26.29,26.295,25.7,25.71,126760,0
+NX.US,D,20230623,000000,25.32,25.85,25.09,25.27,350566,0
+NX.US,D,20230626,000000,25.24,25.79,25.08,25.37,220718,0
+NX.US,D,20230627,000000,25.45,26.1,25.36,25.77,190459,0
+NX.US,D,20230628,000000,25.96,26.87,25.72,26.84,234074,0
+NX.US,D,20230629,000000,26.84,27.075,26.685,26.95,141375,0
+NX.US,D,20230630,000000,27.38,27.38,26.74,26.85,145155,0
+NX.US,D,20230703,000000,26.72,27.29,26.72,26.89,75045,0
+NX.US,D,20230705,000000,26.63,26.775,26.31,26.36,152959,0
+NX.US,D,20230706,000000,26.04,26.04,25.38,25.7,138613,0
+NX.US,D,20230707,000000,25.78,26.46,25.78,26.23,153941,0
+NX.US,D,20230710,000000,26.11,26.88,26.11,26.44,84418,0
+NX.US,D,20230711,000000,26.56,26.65,25.99,26.17,84278,0
+NX.US,D,20230712,000000,26.85,26.89,26.42,26.5,89569,0
+NX.US,D,20230713,000000,26.46,26.82,26.19,26.71,78266,0
+NX.US,D,20230714,000000,26.57,26.88,26.225,26.86,80919,0
+NX.US,D,20230717,000000,26.77,27.75,26.77,27.54,202504,0
+NX.US,D,20230718,000000,27.63,28.126,27.63,27.77,83179,0
+NX.US,D,20230719,000000,27.72,27.94,27.52,27.84,99444,0
+NX.US,D,20230720,000000,28.09,28.09,27.14,27.68,79682,0
+NX.US,D,20230721,000000,27.91,27.94,27.13,27.33,95834,0
+NX.US,D,20230724,000000,27.38,27.76,27.315,27.53,51705,0
+NX.US,D,20230725,000000,27.23,27.87,27.23,27.62,57653,0
+NX.US,D,20230726,000000,27.52,28,27.51,27.8,67695,0
+NX.US,D,20230727,000000,27.91,28.07,27.44,27.57,81660,0
+NX.US,D,20230728,000000,27.76,28.16,27.67,27.76,47277,0
+NX.US,D,20230731,000000,27.85,28.16,27.7304,28.14,94500,0
+NX.US,D,20230801,000000,28,28.435,28,28.3,80500,0
+NX.US,D,20230802,000000,27.91,28.22,27.91,28,82786,0
+NX.US,D,20230803,000000,27.77,27.87,27.47,27.49,88046,0
+NX.US,D,20230804,000000,27.65,27.92,27.32,27.89,99306,0
+NX.US,D,20230807,000000,28.03,28.18,27.618,27.8,56929,0
+NX.US,D,20230808,000000,27.4,27.48,26.89,27.47,74164,0
+NX.US,D,20230809,000000,27.34,27.74,27.11,27.6,81008,0
+NX.US,D,20230810,000000,27.75,27.84,27.1,27.37,61589,0
+NX.US,D,20230811,000000,27.23,27.5599,27.23,27.35,74947,0
+NX.US,D,20230814,000000,27.08,27.35,26.81,27.29,140972,0
+NX.US,D,20230815,000000,27.17,27.46,26.93,27.13,62121,0
+NX.US,D,20230816,000000,27.04,27.49,26.76,26.76,83567,0
+NX.US,D,20230817,000000,26.83,27.03,26.15,26.18,77735,0
+NX.US,D,20230818,000000,25.94,26.49,25.875,26.05,82892,0
+NX.US,D,20230821,000000,25.97,26.15,25.79,25.86,64117,0
+NX.US,D,20230822,000000,25.98,26.0899,25.65,25.66,74976,0
+NX.US,D,20230823,000000,25.83,26.07,25.66,25.94,98097,0
+NX.US,D,20230824,000000,25.75,25.99,25.32,25.41,84442,0
+NX.US,D,20230825,000000,25.45,25.56,24.97,25.24,81772,0
+NX.US,D,20230828,000000,25.48,25.96,25.43,25.56,60086,0
+NX.US,D,20230829,000000,25.49,26.43,25.39,26.37,226430,0
+NX.US,D,20230830,000000,26.17,27.09,26.17,27.04,123086,0
+NX.US,D,20230831,000000,26.96,27.18,26.85,26.98,122268,0
+NX.US,D,20230901,000000,27.18,29.63,27.18,29.48,316303,0
+NX.US,D,20230905,000000,29.22,29.395,27.51,28.47,242463,0
+NX.US,D,20230906,000000,28.69,29.15,28.13,28.28,160039,0
+NX.US,D,20230907,000000,28.1,28.32,27.6,27.92,283005,0
+NX.US,D,20230908,000000,27.99,28.03,27.37,27.71,101408,0
+NX.US,D,20230911,000000,28.23,28.3,27.78,27.98,139869,0
+NX.US,D,20230912,000000,27.77,28.28,27.75,28.02,91205,0
+NX.US,D,20230913,000000,27.94,28.19,27.56,27.8,102126,0
+NX.US,D,20230914,000000,28.02,28.49,27.935,28.49,101248,0
+NX.US,D,20230915,000000,28.4,28.47,27.72,28.08,678102,0
+NX.US,D,20230918,000000,28.26,28.75,28.12,28.64,107037,0
+NX.US,D,20230919,000000,28.58,28.73,28.155,28.55,89952,0
+NX.US,D,20230920,000000,28.6,28.835,27.75,27.78,97780,0
+NX.US,D,20230921,000000,27.44,27.73,27.125,27.56,91239,0
+NX.US,D,20230922,000000,27.76,27.93,27.46,27.66,70882,0
+NX.US,D,20230925,000000,27.36,27.81,27.2,27.68,67137,0
+NX.US,D,20230926,000000,27.47,27.86,27.11,27.13,129503,0
+NX.US,D,20230927,000000,27.45,28.11,27.45,27.97,88347,0
+NX.US,D,20230928,000000,27.93,28.79,27.87,28.67,248570,0
+NX.US,D,20230929,000000,28.9,28.98,27.77,28.17,243710,0
+NX.US,D,20231002,000000,27.97,28.52,27.78,28.03,238510,0
+NX.US,D,20231003,000000,27.67,27.89,27.32,27.48,80151,0
+NX.US,D,20231004,000000,27.39,27.77,27.07,27.64,83133,0
+NX.US,D,20231005,000000,27.59,27.86,27.26,27.76,103573,0
+NX.US,D,20231006,000000,27.48,28.5,27.48,27.96,131699,0
+NX.US,D,20231009,000000,27.96,28.09,27.46,27.86,105346,0
+NX.US,D,20231010,000000,28.17,28.37,27.96,27.99,119080,0
+NX.US,D,20231011,000000,28,28.83,28,28.71,128773,0
+NX.US,D,20231012,000000,28.84,28.84,27.57,27.89,118395,0
+NX.US,D,20231013,000000,27.81,27.89,26.88,27.47,141636,0
+NX.US,D,20231016,000000,27.87,28.255,27.87,28.08,88314,0
+NX.US,D,20231017,000000,27.77,28.465,27.6,28.05,137245,0
+NX.US,D,20231018,000000,27.77,27.78,27.21,27.46,79527,0
+NX.US,D,20231019,000000,27.41,27.59,26.79,26.93,85852,0
+NX.US,D,20231020,000000,27.06,27.22,26.82,26.83,134604,0
+NX.US,D,20231023,000000,26.73,27.245,26.51,26.57,172585,0
+NX.US,D,20231024,000000,26.83,27,26.33,26.61,94378,0
+NX.US,D,20231025,000000,26.24,28.0199,25.96,26.24,82570,0
+NX.US,D,20231026,000000,26.47,26.77,26.13,26.53,80094,0
+NX.US,D,20231027,000000,26.48,26.515,25.97,26.32,67407,0
+NX.US,D,20231030,000000,26.58,26.81,26.43,26.7,84906,0
+NX.US,D,20231031,000000,26.67,26.86,26.6,26.85,64404,0
+NX.US,D,20231101,000000,26.72,27.39,26.52,27.38,85169,0
+NX.US,D,20231102,000000,27.89,28.2,27.72,28.18,94426,0
+NX.US,D,20231103,000000,28.64,29.3,28.64,28.88,101360,0
+NX.US,D,20231106,000000,29,29.07,28.46,28.91,133635,0
+NX.US,D,20231107,000000,28.75,28.98,28.54,28.87,70373,0
+NX.US,D,20231108,000000,28.96,28.98,28.25,28.47,77516,0
+NX.US,D,20231109,000000,28.55,28.83,28.08,28.19,78466,0
+NX.US,D,20231110,000000,28.47,29.07,28.34,28.84,85692,0
+NX.US,D,20231113,000000,28.83,29.25,28.68,29.09,67612,0
+NX.US,D,20231114,000000,30,30.9978,29.88,30.85,283349,0
+NX.US,D,20231115,000000,31.04,31.1778,29.98,30.23,160579,0
+NX.US,D,20231116,000000,30.33,30.64,30.01,30.2,84684,0
+NX.US,D,20231117,000000,30.45,30.83,30.41,30.64,114418,0
+NX.US,D,20231120,000000,30.83,30.83,30.15,30.39,93760,0
+NX.US,D,20231121,000000,30.36,30.445,29.95,30,88282,0
+NX.US,D,20231122,000000,30.3,30.64,30.06,30.29,88597,0
+NX.US,D,20231124,000000,30.25,30.57,30.215,30.37,43678,0
+NX.US,D,20231127,000000,30.35,30.8,30.14,30.76,58670,0
+NX.US,D,20231128,000000,30.59,30.68,29.99,30.05,90831,0
+NX.US,D,20231129,000000,30.44,30.72,30.26,30.54,92816,0
+NX.US,D,20231130,000000,30.79,30.92,30.4369,30.79,117068,0
+NX.US,D,20231201,000000,30.65,31.71,30.55,31.68,291703,0
+NX.US,D,20231204,000000,31.47,32.45,31.3,32.17,232540,0
+NX.US,D,20231205,000000,32.17,32.43,31.8,32.12,117210,0
+NX.US,D,20231206,000000,32.22,32.8,31.97,32.1,164078,0
+NX.US,D,20231207,000000,32.19,32.19,31.71,32.15,95203,0
+NX.US,D,20231208,000000,32.2,32.68,32.2,32.46,127840,0
+NX.US,D,20231211,000000,32.47,32.879,32.27,32.57,155434,0
+NX.US,D,20231212,000000,32.57,32.754,32.26,32.7,150983,0
+NX.US,D,20231213,000000,32.73,33.28,31.98,33.23,390076,0
+NX.US,D,20231214,000000,33.93,35.03,33.7001,34.7,462200,0
+NX.US,D,20231215,000000,33.65,33.65,30.22,30.91,1239776,0
+NX.US,D,20231218,000000,31.2,31.33,30.31,30.85,235801,0
+NX.US,D,20231219,000000,31.23,31.43,30.74,31.19,314225,0
+NX.US,D,20231220,000000,31.23,31.48,30.46,30.49,200331,0
+NX.US,D,20231221,000000,30.81,30.95,30.39,30.86,149999,0
+NX.US,D,20231222,000000,30.92,31.11,30.55,30.92,143828,0
+NX.US,D,20231226,000000,31.07,31.09,30.8,30.92,95843,0
+NX.US,D,20231227,000000,31.02,31.02,30.6,30.82,132805,0
+NX.US,D,20231228,000000,30.78,31.064,30.65,31,100346,0
+NX.US,D,20231229,000000,30.87,31.05,30.57,30.57,127944,0
+NX.US,D,20240102,000000,30.22,31.32,30.16,31.2,294032,0
+NX.US,D,20240103,000000,31,31,30.03,30.25,189653,0
+NX.US,D,20240104,000000,30.46,31.03,30.19,30.69,250121,0
+NX.US,D,20240105,000000,30.44,30.905,30.17,30.19,142331,0
+NX.US,D,20240108,000000,30.19,30.62,30.1,30.61,96263,0
+NX.US,D,20240109,000000,30.34,30.34,29.98,30.16,117593,0
+NX.US,D,20240110,000000,30.25,31.02,29.96,30.99,141755,0
+NX.US,D,20240111,000000,30.95,30.98,30.2223,30.8,141399,0
+NX.US,D,20240112,000000,31.29,31.42,30.535,30.69,87859,0
+NX.US,D,20240116,000000,30.38,30.69,30.07,30.57,100253,0
+NX.US,D,20240117,000000,30.12,30.68,30.12,30.67,100935,0
+NX.US,D,20240118,000000,30.94,31.01,30.42,30.93,91586,0
+NX.US,D,20240119,000000,31.03,31.09,30.49,31.07,101889,0
+NX.US,D,20240122,000000,31.45,31.78,31.42,31.67,128975,0
+NX.US,D,20240123,000000,31.82,31.99,30.93,30.94,142794,0
+NX.US,D,20240124,000000,31.36,31.36,30.53,30.56,102204,0
+NX.US,D,20240125,000000,31.16,31.4458,30.88,31.42,96158,0
+NX.US,D,20240126,000000,31.67,31.77,31.33,31.65,87927,0
+NX.US,D,20240129,000000,31.65,31.98,31.45,31.94,87912,0
+NX.US,D,20240130,000000,31.76,32.21,31.76,32.16,87658,0
+NX.US,D,20240131,000000,32.14,32.265,31.2,31.22,157616,0
+NX.US,D,20240201,000000,31.49,31.925,31.22,31.81,81644,0
+NX.US,D,20240202,000000,31.42,32.01,31.26,31.66,88757,0
+NX.US,D,20240205,000000,31.2,31.275,30.58,30.96,88981,0
+NX.US,D,20240206,000000,30.88,31.17,30.775,31.11,48304,0
+NX.US,D,20240207,000000,31.19,31.46,30.9545,31.35,61704,0
+NX.US,D,20240208,000000,31.35,32.39,31.35,32.36,92624,0
+NX.US,D,20240209,000000,32.48,33.19,32.29,33.16,93943,0
+NX.US,D,20240212,000000,33.17,34.14,33.17,33.8,138225,0
+NX.US,D,20240213,000000,32.55,33.13,31.86,32.35,162477,0
+NX.US,D,20240214,000000,32.85,33.27,32.39,33.25,100217,0
+NX.US,D,20240215,000000,33.5,33.97,33.215,33.97,147567,0
+NX.US,D,20240216,000000,33.63,33.84,33.36,33.45,94340,0
+NX.US,D,20240220,000000,32.89,33.14,32.66,32.73,92982,0
+NX.US,D,20240221,000000,32.79,32.95,32.28,32.89,84776,0
+NX.US,D,20240222,000000,33.05,33.7,33.05,33.7,126939,0
+NX.US,D,20240223,000000,33.7,34.05,33.4575,33.77,74120,0
+NX.US,D,20240226,000000,33.62,34.02,33.485,33.81,66565,0
+NX.US,D,20240227,000000,34.12,34.6,34.055,34.46,114130,0
+NX.US,D,20240228,000000,34.15,34.75,34.15,34.6,134975,0
+NX.US,D,20240229,000000,35.14,35.14,34.306,34.58,119110,0
+NX.US,D,20240301,000000,34.58,35.32,34.32,35.17,131738,0
+NX.US,D,20240304,000000,35.4,35.67,34.81,34.93,99903,0
+NX.US,D,20240305,000000,34.8,35.22,34.38,34.5,122364,0
+NX.US,D,20240306,000000,34.91,34.94,34.54,34.71,103857,0
+NX.US,D,20240307,000000,35.12,35.2699,34.61,34.77,254250,0
+NX.US,D,20240308,000000,35.32,36.57,33.33,33.92,219628,0
+NX.US,D,20240311,000000,33.74,34.895,33.22,34.77,155578,0
+NX.US,D,20240312,000000,35.36,35.36,34.3,34.93,150036,0
+NX.US,D,20240313,000000,34.97,35.805,34.97,35.76,137960,0
+NX.US,D,20240314,000000,35.64,35.81,34.85,34.98,137674,0
+NX.US,D,20240315,000000,34.94,36.04,34.94,35.95,371058,0
+NX.US,D,20240318,000000,35.92,36,35.19,35.73,213739,0
+NX.US,D,20240319,000000,35.71,37.46,35.7,37.38,346476,0
+NX.US,D,20240320,000000,37.15,37.7499,36.4,37.34,302560,0
+NX.US,D,20240321,000000,37.34,38.65,37.255,38.24,308327,0
+NX.US,D,20240322,000000,38.3,38.3,37.6979,37.86,142772,0
+NX.US,D,20240325,000000,37.85,38,37.545,37.71,154953,0
+NX.US,D,20240326,000000,37.83,38.1269,37.52,37.95,146947,0
+NX.US,D,20240327,000000,38.23,38.92,38.1135,38.79,175710,0
+NX.US,D,20240328,000000,38.85,39.305,38.13,38.43,286075,0
+NX.US,D,20240401,000000,38.69,38.77,36.77,37.08,420022,0
+NX.US,D,20240402,000000,36.85,37.56,36.67,37.16,280686,0
+NX.US,D,20240403,000000,37.01,38.57,36.515,38.05,192227,0
+NX.US,D,20240404,000000,38.4,38.64,37.58,37.72,160157,0
+NX.US,D,20240405,000000,37.73,38.87,37.73,38.33,259170,0
+NX.US,D,20240408,000000,38.48,38.98,38.38,38.6,160003,0
+NX.US,D,20240409,000000,38.6,38.9199,37.81,38.11,153937,0
+NX.US,D,20240410,000000,37.13,37.36,36.19,36.61,184424,0
+NX.US,D,20240411,000000,36.7,36.7,36.18,36.51,127230,0
+NX.US,D,20240412,000000,36.22,36.475,35.63,35.87,286160,0
+NX.US,D,20240415,000000,36.05,36.3,35.26,35.45,106192,0
+NX.US,D,20240416,000000,35.13,35.63,34.86,35.47,150875,0
+NX.US,D,20240417,000000,35.68,35.68,34.32,34.5,158896,0
+NX.US,D,20240418,000000,34.72,35.035,34.18,34.24,120051,0
+NX.US,D,20240419,000000,34.14,34.72,34.1,34.64,152203,0
+NX.US,D,20240422,000000,33.56,33.88,32.62,33.69,347994,0
+NX.US,D,20240423,000000,33.79,34.98,33.79,34.75,476707,0
+NX.US,D,20240424,000000,34.81,35.14,33.24,33.7,332392,0
+NX.US,D,20240425,000000,33.35,33.92,32.86,33.66,201088,0
+NX.US,D,20240426,000000,33.78,33.99,33.59,33.81,164779,0
+NX.US,D,20240429,000000,33.96,34.05,33.29,33.82,158209,0
+NX.US,D,20240430,000000,33.64,33.64,32.785,33.22,242362,0
+NX.US,D,20240501,000000,33.23,33.84,32.9,33.09,157642,0
+NX.US,D,20240502,000000,33.42,34.27,32.68,34.22,262162,0
+NX.US,D,20240503,000000,34.9,35,34.27,34.78,201791,0
+NX.US,D,20240506,000000,35.03,35.92,35.02,35.11,146614,0
+NX.US,D,20240507,000000,35.11,35.2,34.65,34.69,146012,0
+NX.US,D,20240508,000000,34.53,34.71,34.2367,34.62,123106,0
+NX.US,D,20240509,000000,34.85,35.06,34.48,34.93,135283,0
+NX.US,D,20240510,000000,34.94,35.26,34.42,34.75,101268,0
+NX.US,D,20240513,000000,35.02,35.02,34.35,34.51,97052,0
+NX.US,D,20240514,000000,34.83,35.02,34.6,34.9,110971,0
+NX.US,D,20240515,000000,35.25,35.25,34.42,34.67,173595,0
+NX.US,D,20240516,000000,34.6,34.85,34.01,34.2,176716,0
+NX.US,D,20240517,000000,34.22,34.22,33.7,33.93,88190,0
+NX.US,D,20240520,000000,33.81,33.92,32.73,32.75,148648,0
+NX.US,D,20240521,000000,32.55,33.0399,32.44,32.78,220397,0
+NX.US,D,20240522,000000,32.64,32.8123,32.26,32.52,127322,0
+NX.US,D,20240523,000000,32.7,32.78,32.035,32.3,185222,0
+NX.US,D,20240524,000000,32.53,32.6866,32.38,32.5,142098,0
+NX.US,D,20240528,000000,32.57,32.8,31.73,31.87,157782,0
+NX.US,D,20240529,000000,31.74,32.665,31.51,31.7,304849,0
+NX.US,D,20240530,000000,31.96,32.57,31.96,32.15,173310,0
+NX.US,D,20240531,000000,32.31,33,32.07,32.96,338409,0
+NX.US,D,20240603,000000,33.25,33.25,31.59,31.73,150388,0
+NX.US,D,20240604,000000,31.48,32.32,31.08,31.14,557514,0
+NX.US,D,20240605,000000,31.23,31.31,30.57,30.82,170225,0
+NX.US,D,20240606,000000,30.88,31.03,30.4,30.47,210230,0
+NX.US,D,20240607,000000,31.84,32.13,30.08,31.68,334976,0
+NX.US,D,20240610,000000,31.05,31.05,29.86,30.21,338033,0
+NX.US,D,20240611,000000,30.02,30.02,29.25,29.55,217040,0
+NX.US,D,20240612,000000,30.47,30.74,29.46,29.63,214696,0
+NX.US,D,20240613,000000,29.65,29.65,28.82,29.13,191050,0
+NX.US,D,20240614,000000,28.71,28.805,28.23,28.72,197010,0
+NX.US,D,20240617,000000,28.71,29.475,28.71,29.37,307124,0
+NX.US,D,20240618,000000,29.24,29.48,29.05,29.43,202908,0
+NX.US,D,20240620,000000,29.2,29.72,28.85,28.86,172203,0
+NX.US,D,20240621,000000,28.78,28.91,28.43,28.7,645498,0
+NX.US,D,20240624,000000,28.77,28.97,28.28,28.51,201098,0
+NX.US,D,20240625,000000,28.31,28.31,27.41,27.81,200267,0
+NX.US,D,20240626,000000,27.63,28.25,27.5501,28.22,224806,0
+NX.US,D,20240627,000000,28.24,28.42,27.57,28.22,195462,0
+NX.US,D,20240628,000000,28.59,28.615,27.41,27.65,480627,0
+NX.US,D,20240701,000000,27.73,27.73,26.49,26.66,308815,0
+NX.US,D,20240702,000000,26.75,27.2,26.63,27.11,251992,0
+NX.US,D,20240703,000000,27.03,27.49,26.87,26.91,172049,0
+NX.US,D,20240705,000000,26.84,26.88,26.2501,26.7,188735,0
+NX.US,D,20240708,000000,26.94,27.28,26.75,26.82,229455,0
+NX.US,D,20240709,000000,26.74,26.74,26.29,26.33,153100,0
+NX.US,D,20240710,000000,26.36,26.59,26.13,26.24,253224,0
+NX.US,D,20240711,000000,26.4,27.69,26.38,27.48,361140,0
+NX.US,D,20240712,000000,27.53,28.45,27.53,27.89,444534,0
+NX.US,D,20240715,000000,28.23,28.3375,27.79,28.03,444282,0
+NX.US,D,20240716,000000,28.2,30.75,28.2,30.66,552962,0
+NX.US,D,20240717,000000,30.34,31.83,30.34,31.6,427091,0
+NX.US,D,20240718,000000,31.39,32.29,30.761,30.81,450070,0
+NX.US,D,20240719,000000,30.86,31.45,30.74,31.22,350925,0
+NX.US,D,20240722,000000,31.04,31.39,30.69,31.24,332829,0
+NX.US,D,20240723,000000,30.97,32.71,30.88,32.54,415039,0
+NX.US,D,20240724,000000,32.31,33.33,31.8032,32.08,344230,0
+NX.US,D,20240725,000000,32.2,34.01,32.2,33.19,607553,0
+NX.US,D,20240726,000000,33.67,34.65,33.67,34.07,322598,0
+NX.US,D,20240729,000000,34.14,34.91,34,34.28,487541,0
+NX.US,D,20240730,000000,34.45,34.97,33.4,33.45,502798,0
+NX.US,D,20240731,000000,33.57,34.43,32.37,33.4,2587699,0
+NX.US,D,20240801,000000,33.3,33.48,31.62,31.83,760505,0
+NX.US,D,20240802,000000,30.44,31.14,30.01,30.54,3059770,0
+NX.US,D,20240805,000000,29.28,29.71,28.26,28.46,547699,0
+NX.US,D,20240806,000000,28.23,29.05,27.905,28.57,440246,0
+NX.US,D,20240807,000000,28.88,28.91,27.44,27.75,438077,0
+NX.US,D,20240808,000000,28.08,28.26,27.06,27.28,722753,0
+NX.US,D,20240809,000000,27.29,27.29,26.01,26.57,681262,0
+NX.US,D,20240812,000000,26.62,26.88,26.2,26.72,401987,0
+NX.US,D,20240813,000000,26.85,26.96,26.24,26.59,471252,0
+NX.US,D,20240814,000000,26.77,27.05,26.35,26.59,1439541,0
+NX.US,D,20240815,000000,27.26,27.46,26.565,27.4,1118457,0
+NX.US,D,20240816,000000,27.33,28.175,27.1,27.17,1184988,0
+NX.US,D,20240819,000000,27.46,27.88,27.27,27.81,1716959,0
+NX.US,D,20240820,000000,27.84,28.14,27.33,27.61,1055405,0
+NX.US,D,20240821,000000,27.92,27.92,27.18,27.81,790979,0
+NX.US,D,20240822,000000,27.81,27.87,27.405,27.63,504543,0
+NX.US,D,20240823,000000,27.89,28.925,27.605,28.86,592315,0
+NX.US,D,20240826,000000,29.14,29.3,28.62,28.66,708587,0
+NX.US,D,20240827,000000,28.45,28.5,27.86,28.1,272584,0
+NX.US,D,20240828,000000,27.66,28.1,27.6,27.74,384968,0
+NX.US,D,20240829,000000,27.98,27.98,27.26,27.32,379059,0
+NX.US,D,20240830,000000,27.59,27.7,27.15,27.63,425673,0
+NX.US,D,20240903,000000,27.52,27.65,25.62,25.64,435409,0
+NX.US,D,20240904,000000,25.41,25.87,25,25.27,870896,0
+NX.US,D,20240905,000000,25.34,25.5,24.85,24.86,554594,0
+NX.US,D,20240906,000000,30,30.93,28.21,30.29,2424339,0
+NX.US,D,20240909,000000,29.99,30.12,27.03,27.04,967469,0
+NX.US,D,20240910,000000,27.02,27.03,25.615,26.17,916215,0
+NX.US,D,20240911,000000,25.95,26.625,25.39,26.15,679018,0
+NX.US,D,20240912,000000,26.33,27.175,26.3,26.91,587182,0
+NX.US,D,20240913,000000,27.43,27.73,27.27,27.52,480142,0
+NX.US,D,20240916,000000,27.67,27.8,27.44,27.78,441932,0
+NX.US,D,20240917,000000,28.27,28.52,27.89,28.16,516751,0
+NX.US,D,20240918,000000,28.16,29.33,28.105,28.28,791570,0
+NX.US,D,20240919,000000,28.92,28.92,28.19,28.44,712230,0
+NX.US,D,20240920,000000,28.26,28.46,27.82,28.2,2228617,0
+NX.US,D,20240923,000000,28.33,28.5,27.43,27.64,664257,0
+NX.US,D,20240924,000000,27.8,27.94,27.36,27.47,623281,0
+NX.US,D,20240925,000000,27.45,27.58,26.77,26.95,525243,0
+NX.US,D,20240926,000000,27.38,27.725,27.21,27.32,378822,0
+NX.US,D,20240927,000000,27.63,28.145,27.44,27.66,287664,0
+NX.US,D,20240930,000000,27.5037,27.89,27.41,27.75,410664,0
+NX.US,D,20241001,000000,27.69,27.795,27.36,27.53,308390,0
+NX.US,D,20241002,000000,27.5,27.785,26.99,27.13,410224,0
+NX.US,D,20241003,000000,26.85,27.02,26.5,26.53,272435,0
+NX.US,D,20241004,000000,27.06,27.31,26.4,27.3,306486,0
+NX.US,D,20241007,000000,27.21,27.745,27.1,27.69,401784,0
+NX.US,D,20241008,000000,27.68,27.74,27.185,27.7,494007,0
+NX.US,D,20241009,000000,27.81,28.37,27.63,28.03,330914,0
+NX.US,D,20241010,000000,27.66,27.91,27.24,27.71,369216,0
+NX.US,D,20241011,000000,27.58,28.561,27.58,28.46,318724,0
+NX.US,D,20241014,000000,28.66,29.6,28.58,29.26,477381,0
+NX.US,D,20241015,000000,29.09,29.42,29.035,29.07,289674,0
+NX.US,D,20241016,000000,29.41,30.51,29.41,30.51,1411641,0
+NX.US,D,20241017,000000,30.41,30.615,29.9901,30.27,402865,0
+NX.US,D,20241018,000000,30.44,30.76,30.2001,30.59,288415,0
+NX.US,D,20241021,000000,30.71,30.71,29.91,30.22,397202,0
+NX.US,D,20241022,000000,30.08,30.56,29.9,30,1054286,0
+NX.US,D,20241023,000000,29.73,30.28,29.39,29.56,645456,0
+NX.US,D,20241024,000000,29.56,30,29.26,29.85,279823,0
+NX.US,D,20241025,000000,30.09,30.14,29.31,29.34,253390,0
+NX.US,D,20241028,000000,29.78,30.36,29.78,30.14,176155,0
+NX.US,D,20241029,000000,29.65,29.695,29.01,29.31,239413,0
+NX.US,D,20241030,000000,29.29,30,29.28,29.41,206871,0
+NX.US,D,20241031,000000,29.37,29.49,29,29.06,219356,0
+NX.US,D,20241101,000000,29.23,29.405,28.82,29.02,191441,0
+NX.US,D,20241104,000000,28.97,29.67,28.91,29.14,174191,0
+NX.US,D,20241105,000000,28.54,29.94,28.41,29.83,244329,0
+NX.US,D,20241106,000000,30.57,31.43,30.31,31.15,423579,0
+NX.US,D,20241107,000000,31.14,31.51,30.39,30.44,298038,0
+NX.US,D,20241108,000000,30.64,30.84,30.35,30.51,302144,0
+NX.US,D,20241111,000000,30.865,31.17,30.645,30.97,257110,0
+NX.US,D,20241112,000000,30.68,30.99,30.3,30.63,264324,0
+NX.US,D,20241113,000000,30.805,31,30.48,30.71,222581,0
+NX.US,D,20241114,000000,30.78,30.8568,30.36,30.47,320439,0
+NX.US,D,20241115,000000,30.525,30.67,29.84,29.95,172148,0
+NX.US,D,20241118,000000,30.095,30.411,29.9,30.05,251795,0
+NX.US,D,20241119,000000,29.885,30,29.51,29.89,202463,0
+NX.US,D,20241120,000000,29.89,29.99,29.34,29.72,221231,0
+NX.US,D,20241121,000000,29.92,30.24,29.785,30.07,251292,0
+NX.US,D,20241122,000000,30.35,30.95,30.29,30.88,273295,0
+NX.US,D,20241125,000000,31.5,32.23,31.18,31.51,444313,0
+NX.US,D,20241126,000000,31.22,31.22,30.41,30.87,295567,0
+NX.US,D,20241127,000000,30.915,31.015,28.8,28.81,438875,0
+NX.US,D,20241129,000000,29.025,29.895,29.025,29.76,273419,0
+NX.US,D,20241202,000000,29.76,29.83,28.94,29.59,333320,0
+NX.US,D,20241203,000000,29.69,29.69,28.51,29.03,350639,0
+NX.US,D,20241204,000000,29.02,29.7,28.6628,29.58,421790,0
+NX.US,D,20241205,000000,29.615,29.66,28.67,29.16,285825,0
+NX.US,D,20241206,000000,29.465,29.54,28.79,29.19,225963,0
+NX.US,D,20241209,000000,29.375,29.6915,29.26,29.41,345295,0
+NX.US,D,20241210,000000,29.1,29.16,28.28,28.86,251997,0
+NX.US,D,20241211,000000,29.045,29.5,28.875,29.35,402079,0
+NX.US,D,20241212,000000,29.65,29.67,28.36,28.91,597363,0
+NX.US,D,20241213,000000,27,28.71,26.51,28.23,2147194,0
+NX.US,D,20241216,000000,28,28.24,26.8,27.77,921194,0
+NX.US,D,20241217,000000,27.21,27.43,26.08,26.44,909603,0
+NX.US,D,20241218,000000,26.435,26.64,24.3254,24.48,1090108,0
+NX.US,D,20241219,000000,24.51,24.775,22.92,23.13,986791,0
+NX.US,D,20241220,000000,23.26,25.67,23.2,25.1,3371417,0
+NX.US,D,20241223,000000,25.035,25.19,24.43,25.04,468332,0
+NX.US,D,20241224,000000,24.86,25.23,24.75,25.18,242562,0
+NX.US,D,20241226,000000,25.005,25.41,24.685,25.24,354329,0
+NX.US,D,20241227,000000,25.12,25.33,24.385,24.47,329256,0
+NX.US,D,20241230,000000,24.22,24.42,23.82,24.06,302013,0
+NX.US,D,20241231,000000,24.355,24.5707,24.11,24.24,322366,0
+NX.US,D,20250102,000000,24.45,24.6,23.4,23.52,284607,0
+NX.US,D,20250103,000000,23.59,23.74,23.22,23.51,251167,0
+NX.US,D,20250106,000000,23.72,24.22,23.24,23.28,301898,0
+NX.US,D,20250107,000000,23.4945,23.5,22.61,23.1,331520,0
+NX.US,D,20250108,000000,22.585,23.13,22.17,22.69,329176,0
+NX.US,D,20250110,000000,22.28,22.35,21.7,21.8,335299,0
+NX.US,D,20250113,000000,21.51,22.408,21.48,22.31,452512,0
+NX.US,D,20250114,000000,22.605,23.6,22.37,22.89,413520,0
+NX.US,D,20250115,000000,23.79,23.91,23.41,23.83,371359,0
+NX.US,D,20250116,000000,23.7615,23.92,23.405,23.8,382793,0
+NX.US,D,20250117,000000,23.9437,24.43,23.91,24.18,339310,0
+NX.US,D,20250121,000000,24.525,24.79,24.03,24.15,305019,0
+NX.US,D,20250122,000000,24.01,24.2,23.39,23.43,309892,0
+NX.US,D,20250123,000000,23.325,23.77,23.13,23.4,340251,0
+NX.US,D,20250124,000000,23.285,23.61,22.62,22.7,278862,0
+NX.US,D,20250127,000000,22.808,23.5355,22.75,23.1,355794,0
+NX.US,D,20250128,000000,22.96,23.103,22.35,22.55,275597,0
+NX.US,D,20250129,000000,22.5,22.78,21.91,21.93,358380,0
+NX.US,D,20250130,000000,22.0132,22.2,21.53,21.72,403234,0
+NX.US,D,20250131,000000,21.49,21.72,20.9,21,738380,0
+NX.US,D,20250203,000000,20.31,20.45,19.755,19.99,482279,0
+NX.US,D,20250204,000000,19.72,20.095,19.57,19.97,406887,0
+NX.US,D,20250205,000000,20.2858,20.82,19.89,20.56,415786,0
+NX.US,D,20250206,000000,20.97,22.25,20.85,22.03,677225,0
+NX.US,D,20250207,000000,22.17,22.17,20.975,21.34,516463,0
+NX.US,D,20250210,000000,21.515,21.96,21.34,21.49,336756,0
+NX.US,D,20250211,000000,21.35,22.515,21.24,22.24,401849,0
+NX.US,D,20250212,000000,21.7,21.94,21.14,21.85,543093,0
+NX.US,D,20250213,000000,22.035,22.29,21.465,22.19,378050,0
+NX.US,D,20250214,000000,22.69,23.72,22.33,23.09,659382,0
+NX.US,D,20250218,000000,22.9,23.13,22.18,22.39,496853,0
+NX.US,D,20250219,000000,22.12,22.13,21.29,21.33,436080,0
+NX.US,D,20250220,000000,21.3,21.3,20.42,20.73,460595,0
+NX.US,D,20250221,000000,21.02,21.07,19.97,20.38,593268,0
+NX.US,D,20250224,000000,20.46,20.46,19.66,20.35,521935,0
+NX.US,D,20250225,000000,20.385,21.11,20.325,20.52,446388,0
+NX.US,D,20250226,000000,20.63,20.75,20.04,20.11,352179,0
+NX.US,D,20250227,000000,20.085,20.09,19.54,19.62,484024,0
+NX.US,D,20250228,000000,19.64,19.72,18.99,19.29,571613,0
+NX.US,D,20250303,000000,19.43,19.49,18.77,18.89,667036,0
+NX.US,D,20250304,000000,18.555,19.29,18.14,18.68,482597,0
+NX.US,D,20250305,000000,18.95,19.58,18.69,19.5,509220,0
+NX.US,D,20250306,000000,19.5,19.97,19.11,19.96,607256,0
+NX.US,D,20250307,000000,19.825,20.27,19.65,20.22,458451,0
+NX.US,D,20250310,000000,20.075,21.22,19.92,20.42,809708,0
+NX.US,D,20250311,000000,21.01,21.51,18.32,18.54,1355808,0
+NX.US,D,20250312,000000,18.685,18.785,18.16,18.66,700504,0
+NX.US,D,20250313,000000,18.66,19.31,18.46,19.13,658422,0
+NX.US,D,20250314,000000,19.32,20,19.32,19.73,759047,0
+NX.US,D,20250317,000000,19.7,20.3,19.55,19.85,455022,0
+NX.US,D,20250318,000000,19.9563,20.12,19.615,19.84,411544,0
+NX.US,D,20250319,000000,19.995,20.21,19.63,20.16,382369,0
+NX.US,D,20250320,000000,20.06,20.82,19.97,20.17,364755,0
+NX.US,D,20250321,000000,19.91,19.91,19.25,19.7,1850256,0
+NX.US,D,20250324,000000,20.23,20.43,19.93,20.35,464953,0
+NX.US,D,20250325,000000,20.325,20.47,19.68,19.77,388872,0
+NX.US,D,20250326,000000,19.9759,20.175,19.53,19.71,378939,0
+NX.US,D,20250327,000000,19.725,19.99,19.6,19.73,380125,0
+NX.US,D,20250328,000000,19.5709,19.8847,18.82,19.09,307348,0
+NX.US,D,20250331,000000,18.755,18.96,18.22,18.59,528788,0
+NX.US,D,20250401,000000,18.535,18.62,18.135,18.31,264057,0
+NX.US,D,20250402,000000,18.03,18.98,17.8801,18.96,284838,0
+NX.US,D,20250403,000000,18.265,18.265,16.61,16.62,527183,0
+NX.US,D,20250404,000000,15.88,17.755,15.53,17.6,926763,0
+NX.US,D,20250407,000000,16.91,18.3,16.705,17.08,995839,0
+NX.US,D,20250408,000000,17.14,17.435,15.95,16.24,659146,0
+NX.US,D,20250409,000000,16.035,18.68,16.035,18.29,632980,0
+NX.US,D,20250410,000000,17.895,17.895,16.795,17.43,329161,0
+NX.US,D,20250411,000000,17.39,17.525,16.65,17.45,310853,0
+NX.US,D,20250414,000000,17.59,17.66,16.78,17.23,258372,0
+NX.US,D,20250415,000000,17.125,17.44,16.52,16.73,330685,0
+NX.US,D,20250416,000000,16.62,16.73,15.645,15.82,364916,0
+NX.US,D,20250417,000000,15.895,16.3,15.82,16.18,343066,0
+NX.US,D,20250421,000000,16.055,16.055,15.3,15.5,432710,0
+NX.US,D,20250422,000000,15.89,16.21,15.4,16.09,422782,0
+NX.US,D,20250423,000000,16.72,16.896,15.79,15.98,610705,0
+NX.US,D,20250424,000000,15.89,16.71,15.85,16.6,452177,0
+NX.US,D,20250425,000000,16.32,16.53,16.06,16.41,294441,0
+NX.US,D,20250428,000000,16.42,16.69,16.175,16.37,363779,0
+NX.US,D,20250429,000000,16.17,16.64,16.06,16.63,349708,0
+NX.US,D,20250430,000000,16.18,16.55,15.85,16.44,365460,0
+NX.US,D,20250501,000000,16.49,16.86,16.26,16.68,386678,0
+NX.US,D,20250502,000000,16.93,18.32,16.885,18.2,442946,0
+NX.US,D,20250505,000000,17.96,18.08,17.49,17.52,353698,0
+NX.US,D,20250506,000000,17.09,17.19,16.67,16.76,303361,0
+NX.US,D,20250507,000000,16.835,16.98,16.13,16.54,343611,0
+NX.US,D,20250508,000000,16.75,17.48,16.6212,17.34,300214,0
+NX.US,D,20250509,000000,17.34,17.71,17.21,17.24,269234,0
+NX.US,D,20250512,000000,18.25,19.27,18.25,18.83,428116,0
+NX.US,D,20250513,000000,19.18,19.19,18.77,18.79,360281,0
+NX.US,D,20250514,000000,18.475,18.7199,18.34,18.37,342195,0
+NX.US,D,20250515,000000,18.36,18.56,18.04,18.45,275122,0
+NX.US,D,20250516,000000,18.535,18.98,18.28,18.8,271518,0
+NX.US,D,20250519,000000,18.1919,18.58,18.14,18.52,264364,0
+NX.US,D,20250520,000000,18.525,18.58,18.285,18.36,218567,0
+NX.US,D,20250521,000000,18.11,18.11,17.48,17.59,272373,0
+NX.US,D,20250522,000000,17.54,17.58,17.21,17.56,256053,0
+NX.US,D,20250523,000000,17.182,17.45,17.15,17.38,206745,0
+NX.US,D,20250527,000000,17.688,18.25,17.39,18.17,413740,0
+NX.US,D,20250528,000000,18.155,18.21,17.34,17.36,253999,0
+NX.US,D,20250529,000000,17.44,17.6699,17.02,17.32,370482,0
+NX.US,D,20250530,000000,17.3,17.3,16.645,16.73,334689,0
+NX.US,D,20250602,000000,16.59,16.81,16.09,16.3,349485,0
+NX.US,D,20250603,000000,16.45,17.23,16.365,17.14,531396,0
+NX.US,D,20250604,000000,17.13,17.24,16.55,17.15,484890,0
+NX.US,D,20250605,000000,17.17,17.29,16.8,17.09,383047,0
+NX.US,D,20250606,000000,20.8,21.815,18.825,18.9,1872610,0
+NX.US,D,20250609,000000,19.03,19.33,18.48,19.02,920970,0
+NX.US,D,20250610,000000,19.255,20.35,18.97,20.19,979061,0
+NX.US,D,20250611,000000,20.49,20.59,19.82,19.93,787259,0
+NX.US,D,20250612,000000,19.75,20.17,19.67,19.93,387757,0
+NX.US,D,20250613,000000,19.62,19.68,19.0367,19.31,414512,0
+NX.US,D,20250616,000000,19.87,19.93,18.93,19.07,369927,0
+NX.US,D,20250617,000000,18.77,19.17,18.5,18.53,384613,0
+NX.US,D,20250618,000000,18.57,19.09,18.49,18.68,418721,0
+NX.US,D,20250620,000000,19.01,19.01,18.22,18.22,567327,0
+NX.US,D,20250623,000000,17.93,18.58,17.81,18.54,458481,0
+NX.US,D,20250624,000000,18.72,19.065,18.66,18.81,369235,0
+NX.US,D,20250625,000000,18.83,18.93,18.41,18.55,294014,0
+NX.US,D,20250626,000000,18.705,18.94,18.52,18.93,398728,0
+NX.US,D,20250627,000000,18.96,19.66,18.96,19.27,842852,0
+NX.US,D,20250630,000000,19.35,19.39,18.81,18.9,354023,0
+NX.US,D,20250701,000000,18.82,20.585,18.75,20.12,526873,0
+NX.US,D,20250702,000000,20.21,21.115,20.005,20.99,557937,0
+NX.US,D,20250703,000000,21.28,21.3692,20.3,20.51,320991,0
+NX.US,D,20250707,000000,20.38,20.62,19.68,19.79,359445,0
+NX.US,D,20250708,000000,19.88,20.58,19.83,20.11,370458,0
+NX.US,D,20250709,000000,20.4,20.73,20.07,20.69,339499,0
+NX.US,D,20250710,000000,20.8777,21.59,20.67,20.87,406656,0
+NX.US,D,20250711,000000,20.525,20.68,20.05,20.28,320714,0
+NX.US,D,20250714,000000,20.145,20.21,19.405,19.7,379506,0
+NX.US,D,20250715,000000,19.7568,19.86,18.53,18.71,598793,0
+NX.US,D,20250716,000000,18.935,18.935,18.08,18.51,324098,0
+NX.US,D,20250717,000000,18.66,19,18.4,18.84,342103,0
+NX.US,D,20250718,000000,19,19.04,18.18,18.43,467280,0
+NX.US,D,20250721,000000,18.625,18.74,18.405,18.55,343318,0
+NX.US,D,20250722,000000,18.82,19.459,18.79,19.38,455183,0
+NX.US,D,20250723,000000,19.7599,20.0149,19.53,19.85,443267,0
+NX.US,D,20250724,000000,19.3052,19.79,19.3,19.43,272614,0
+NX.US,D,20250725,000000,19.6758,19.81,19.385,19.8,211276,0
+NX.US,D,20250728,000000,19.802,20.03,19.6356,19.86,316425,0
+NX.US,D,20250729,000000,19.93,20.08,19.74,19.98,415822,0
+NX.US,D,20250730,000000,19.945,20.2,19.545,19.67,394100,0
+NX.US,D,20250731,000000,19.385,19.765,19.21,19.48,577086,0
+NX.US,D,20250801,000000,18.98,19.75,18.92,19.57,790446,0
+NX.US,D,20250804,000000,19.7,20.155,19.2559,19.35,366415,0
+NX.US,D,20250805,000000,19.5,19.6818,19.32,19.61,429624,0
+NX.US,D,20250806,000000,19.715,19.79,19.13,19.15,383665,0
+NX.US,D,20250807,000000,19.55,19.995,19.24,19.69,354106,0
+NX.US,D,20250808,000000,19.8,19.93,19.49,19.63,345763,0
+NX.US,D,20250811,000000,19.61,19.86,19.165,19.28,276350,0
+NX.US,D,20250812,000000,19.565,20.85,19.53,20.83,324321,0
+NX.US,D,20250813,000000,20.94,22.2,20.94,22.1,407130,0
+NX.US,D,20250814,000000,21.505,21.73,21.25,21.42,397012,0
+NX.US,D,20250815,000000,21.61,21.745,20.93,20.99,479999,0
+NX.US,D,20250818,000000,21.2,21.34,21.04,21.1,255461,0
+NX.US,D,20250819,000000,21.29,22.08,21.245,21.67,464592,0
+NX.US,D,20250820,000000,21.51,21.63,20.95,20.96,342741,0
+NX.US,D,20250821,000000,20.805,20.91,20.32,20.83,239739,0
+NX.US,D,20250822,000000,21.045,22.81,20.9501,22.47,436507,0
+NX.US,D,20250825,000000,22.182,22.36,21.96,22.01,316180,0
+NX.US,D,20250826,000000,21.8,22.22,21.8,21.94,268795,0
+NX.US,D,20250827,000000,21.86,22.1,21.55,21.91,268013,0
+NX.US,D,20250828,000000,22.05,22.05,20.9095,21.37,386556,0
+NX.US,D,20250829,000000,21.465,21.48,21.1,21.27,350843,0
+NX.US,D,20250902,000000,20.91,21.02,20.59,20.78,370660,0
+NX.US,D,20250903,000000,20.645,20.695,20,20.09,494912,0
+NX.US,D,20250904,000000,20.295,21.21,20.19,20.91,678764,0
+NX.US,D,20250905,000000,17,18.71,16.42,18.18,1968366,0
+NX.US,D,20250908,000000,18.2,18.2,16.15,16.2,1150700,0
+NX.US,D,20250909,000000,16.09,16.09,15.16,15.29,1206624,0
+NX.US,D,20250910,000000,15.31,15.93,15.09,15.2,1059001,0
+NX.US,D,20250911,000000,15.2325,15.42,14.82,15.19,942114,0
+NX.US,D,20250912,000000,15,15.02,14.39,14.4,814674,0
+NX.US,D,20250915,000000,14.94,15.16,14.715,15.03,1145834,0
+NX.US,D,20250916,000000,15,15.36,14.7,15.23,554050,0
+NX.US,D,20250917,000000,15.3,15.6357,14.5186,14.63,546033,0
+NX.US,D,20250918,000000,14.63,14.78,14.435,14.55,644780,0
+NX.US,D,20250919,000000,14.51,14.5546,13.685,13.74,1546569,0
+NX.US,D,20250922,000000,13.745,14.02,13.5,13.96,785015,0
+NX.US,D,20250923,000000,14.1349,14.3,13.94,14.09,516782,0
+NX.US,D,20250924,000000,14.0307,14.165,13.7,13.81,498144,0
+NX.US,D,20250925,000000,13.645,13.65,13.22,13.49,782474,0
+NX.US,D,20250926,000000,13.52,14.2,13.47,13.8,604995,0
+NX.US,D,20250929,000000,13.78,14,13.3574,13.88,675460,0
+NX.US,D,20250930,000000,13.78,14.22,13.66,14.22,592043,0
+NX.US,D,20251001,000000,14.11,14.565,13.99,14.44,582045,0
+NX.US,D,20251002,000000,14.435,14.76,14.385,14.75,684777,0
+NX.US,D,20251003,000000,14.7,14.96,14.6,14.73,612359,0
+NX.US,D,20251006,000000,14.9,14.93,14.43,14.53,645052,0
+NX.US,D,20251007,000000,14.36,14.82,14.22,14.39,555132,0
+NX.US,D,20251008,000000,14.385,14.67,14.2,14.48,408570,0
+NX.US,D,20251009,000000,14.41,14.49,14.05,14.05,582000,0
+NX.US,D,20251010,000000,14.05,14.27,13.375,13.51,657808,0
+NX.US,D,20251013,000000,13.6337,13.6672,13.11,13.52,753199,0
+NX.US,D,20251014,000000,13.4,14.33,13.28,14.22,755580,0
+NX.US,D,20251015,000000,14.25,14.5573,14.09,14.26,411241,0
+NX.US,D,20251016,000000,14.1401,14.34,13.99,14.34,444167,0
+NX.US,D,20251017,000000,14.2,14.695,14.145,14.62,433231,0
+NX.US,D,20251020,000000,14.66,15.3,14.65,15.04,752074,0
+NX.US,D,20251021,000000,14.98,15.49,14.935,15.35,683030,0
+NX.US,D,20251022,000000,15.29,15.49,14.98,15.06,496833,0
+NX.US,D,20251023,000000,15.15,15.57,15.09,15.25,503579,0
+NX.US,D,20251024,000000,15.25,15.65,15.22,15.51,616447,0
+NX.US,D,20251027,000000,15.585,15.83,15.11,15.11,397116,0
+NX.US,D,20251028,000000,15.07,15.31,14.87,14.9,557987,0
+NX.US,D,20251029,000000,14.8,14.975,14.36,14.48,511683,0
+NX.US,D,20251030,000000,14.29,14.645,14.13,14.25,516133,0
+NX.US,D,20251031,000000,14.18,14.285,13.92,14.21,555271,0
+NX.US,D,20251103,000000,14.18,14.18,13.8,14.03,563201,0
+NX.US,D,20251104,000000,13.86,13.9,13.15,13.19,699754,0
+NX.US,D,20251105,000000,13.2523,13.465,13.01,13.38,498013,0
+NX.US,D,20251106,000000,13.61,13.72,12.8801,13.02,416725,0
+NX.US,D,20251107,000000,13.01,13.11,12.84,13.06,549592,0
+NX.US,D,20251110,000000,13.28,13.28,12.86,13.18,394487,0
+NX.US,D,20251111,000000,13.15,13.33,13.06,13.11,329900,0
+NX.US,D,20251112,000000,13.31,13.51,13.09,13.18,424953,0
+NX.US,D,20251113,000000,13.21,13.38,12.925,13.06,383629,0
+NX.US,D,20251114,000000,13.1,13.133,12.625,12.95,425476,0
+NX.US,D,20251117,000000,12.945,12.96,12.21,12.23,539888,0
+NX.US,D,20251118,000000,12.16,12.17,11.8754,11.92,640718,0
+NX.US,D,20251119,000000,12.23,12.23,11.04,11.35,683523,0
+NX.US,D,20251120,000000,11.465,11.64,11.16,11.25,626411,0
+NX.US,D,20251121,000000,11.368,12.1199,11.368,11.99,938197,0
+NX.US,D,20251124,000000,12.03,12.335,11.745,12.15,990094,0
+NX.US,D,20251125,000000,12.47,12.8,12.18,12.53,766638,0
+NX.US,D,20251126,000000,12.375,13.125,12.3266,12.87,1051849,0
+NX.US,D,20251128,000000,13.06,13.06,12.81,12.96,295339,0
+NX.US,D,20251201,000000,12.78,13.41,12.68,13.09,840775,0
+NX.US,D,20251202,000000,13.22,13.39,12.99,13.27,548260,0
+NX.US,D,20251203,000000,13.255,14.011,13.255,13.7,741325,0
+NX.US,D,20251204,000000,13.675,13.84,13.44,13.66,718036,0
+NX.US,D,20251205,000000,13.725,14.11,13.6533,13.85,474668,0
+NX.US,D,20251208,000000,13.877,14.095,13.535,13.57,805101,0
+NX.US,D,20251209,000000,13.48,13.8,13.18,13.63,729658,0
+NX.US,D,20251210,000000,13.75,14.52,13.75,14.5,1786316,0
+NX.US,D,20251211,000000,14.7,15.288,14.66,15.08,1597538,0
+NX.US,D,20251212,000000,20,20.42,16.25,16.52,3440055,0
+NX.US,D,20251215,000000,16.37,16.6298,14.68,16.07,2174876,0
+NX.US,D,20251216,000000,16.265,16.86,16.0025,16.23,1651121,0
+NX.US,D,20251217,000000,16.23,16.435,15.58,15.87,1818033,0
+NX.US,D,20251218,000000,16.09,16.53,16.07,16.26,1596052,0
+NX.US,D,20251219,000000,16.05,16.125,15.42,15.44,1855414,0
+NX.US,D,20251222,000000,15.4399,15.69,15.21,15.23,826336,0
+NX.US,D,20251223,000000,15.02,15.3,14.9844,15.13,604308,0
+NX.US,D,20251224,000000,15.13,15.44,15.0945,15.31,277061,0
+NX.US,D,20251226,000000,15.19,15.35,15.08,15.32,428387,0
+NX.US,D,20251229,000000,15.32,15.51,15.195,15.49,597261,0
+NX.US,D,20251230,000000,15.425,15.715,15.37,15.53,747034,0
+NX.US,D,20251231,000000,15.59,15.73,15.35,15.38,641956,0
+NX.US,D,20260102,000000,15.525,15.805,15.325,15.37,584149,0
+NX.US,D,20260105,000000,15.43,16,15.29,15.73,591110,0
+NX.US,D,20260106,000000,15.63,16.265,15.51,16.22,688022,0
+NX.US,D,20260107,000000,16.41,16.41,15.58,15.76,698186,0
+NX.US,D,20260108,000000,15.68,16.98,15.57,16.51,528806,0
+NX.US,D,20260109,000000,16.52,17.565,16.52,17.53,628349,0
+NX.US,D,20260112,000000,17.315,17.83,17.16,17.7,882049,0
+NX.US,D,20260113,000000,17.63,17.94,17.595,17.81,643084,0
+NX.US,D,20260114,000000,17.92,18.4,17.695,18.05,710108,0
+NX.US,D,20260115,000000,18.245,18.62,18.04,18.57,646801,0
+NX.US,D,20260116,000000,18.43,18.75,18.43,18.71,729477,0
+NX.US,D,20260120,000000,18.23,18.435,18.03,18.26,784373,0
+NX.US,D,20260121,000000,18.63,19.045,18.305,18.96,442410,0
+NX.US,D,20260122,000000,19.21,19.62,19.12,19.2,443490,0
+NX.US,D,20260123,000000,19.065,19.12,18.74,18.81,326534,0
+NX.US,D,20260126,000000,18.89,18.89,18.395,18.56,410007,0
+NX.US,D,20260127,000000,18.5,18.65,18.07,18.51,451212,0
+NX.US,D,20260128,000000,18.605,18.86,18.27,18.37,545831,0
+NX.US,D,20260129,000000,18.33,18.7,18.21,18.67,606973,0
+NX.US,D,20260130,000000,18.28,18.915,18.28,18.72,615574,0
+NX.US,D,20260202,000000,18.6873,19.2094,18.555,19.01,420736,0
+NX.US,D,20260203,000000,18.87,19.69,18.87,19.38,671343,0
+NX.US,D,20260204,000000,19.51,20.5,19.475,20.1,996738,0
+NX.US,D,20260205,000000,20.01,20.6,19.93,20.36,693648,0
+NX.US,D,20260206,000000,20.69,21.375,20.56,21.29,653820,0
+NX.US,D,20260209,000000,21.2,21.66,20.93,21.47,402327,0
+NX.US,D,20260210,000000,21.495,22.37,21.495,22.11,476224,0
+NX.US,D,20260211,000000,22.18,22.46,21.8285,22.35,584680,0
+NX.US,D,20260212,000000,22.44,22.9,21.83,21.89,579079,0
+NX.US,D,20260213,000000,21.65,22.35,21.18,22.04,649910,0
+NX.US,D,20260217,000000,22.135,22.15,21.4501,22.11,517148,0
+NX.US,D,20260218,000000,22.04,22.77,21.905,22.07,417858,0
diff --git a/daily/us/nyse stocks/2/omah.us.txt b/daily/us/nyse stocks/2/omah.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c00c24fe5dcb9ee4e2af3a91572570f050a9255
--- /dev/null
+++ b/daily/us/nyse stocks/2/omah.us.txt	
@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMAH.US,D,20250317,000000,19.6,19.72,19.57,19.685,6798,0
+OMAH.US,D,20250318,000000,19.73,19.73,19.6,19.6405,7623,0
+OMAH.US,D,20250319,000000,19.69,19.87,19.69,19.7996,17038,0
+OMAH.US,D,20250320,000000,19.805,20.87,19.8,19.8303,37731,0
+OMAH.US,D,20250321,000000,19.8,19.87,19.73,19.8342,24418,0
+OMAH.US,D,20250324,000000,20,20.48,19.9,20.09,37493,0
+OMAH.US,D,20250325,000000,20.105,20.1399,20.0991,20.13,17491,0
+OMAH.US,D,20250326,000000,20.169,20.3,20.0575,20.0998,36118,0
+OMAH.US,D,20250327,000000,19.98,20.1,19.84,19.905,22087,0
+OMAH.US,D,20250328,000000,19.9,19.95,19.53,19.5955,49967,0
+OMAH.US,D,20250331,000000,19.53,19.762,19.4544,19.73,85423,0
+OMAH.US,D,20250401,000000,19.7,19.79,19.61,19.73,48878,0
+OMAH.US,D,20250402,000000,19.72,19.86,19.65,19.76,70961,0
+OMAH.US,D,20250403,000000,19.46,19.5,19.01,19.03,69777,0
+OMAH.US,D,20250404,000000,19.03,19.03,17.9,17.9187,61931,0
+OMAH.US,D,20250407,000000,17.38,18.1441,17.02,17.8,52570,0
+OMAH.US,D,20250408,000000,18.4,18.43,17.31,17.55,127806,0
+OMAH.US,D,20250409,000000,17.38,18.88,17.2501,18.85,62813,0
+OMAH.US,D,20250410,000000,18.85,18.85,17.916,18.31,66132,0
+OMAH.US,D,20250411,000000,18.32,18.7,18.12,18.56,77764,0
+OMAH.US,D,20250414,000000,19,19.07,18.65,18.75,152262,0
+OMAH.US,D,20250415,000000,18.8,18.91,18.77,18.77,93288,0
+OMAH.US,D,20250416,000000,18.8,18.93,18.36,18.52,65246,0
+OMAH.US,D,20250417,000000,18.4,18.7489,18.4,18.62,38033,0
+OMAH.US,D,20250421,000000,18.535,18.59,18.18,18.35,87363,0
+OMAH.US,D,20250422,000000,18.568,18.7837,18.54,18.77,98028,0
+OMAH.US,D,20250423,000000,19.25,19.39,18.89,18.98,1623435,0
+OMAH.US,D,20250424,000000,19.09,19.24,18.92,19.14,765040,0
+OMAH.US,D,20250425,000000,19.16,19.25,19.0301,19.19,1471068,0
+OMAH.US,D,20250428,000000,19.09,19.28,19,19.05,1563114,0
+OMAH.US,D,20250429,000000,19.01,19.15,18.92,19.1,1062422,0
+OMAH.US,D,20250430,000000,18.95,19.12,18.75,19.1,698196,0
+OMAH.US,D,20250501,000000,19.15,19.2,19.01,19.07,723288,0
+OMAH.US,D,20250502,000000,19.22,19.24,19.08,19.22,799706,0
+OMAH.US,D,20250505,000000,19.14,19.2,18.99,19.11,1031254,0
+OMAH.US,D,20250506,000000,19.04,19.1699,19.03,19.1,392346,0
+OMAH.US,D,20250507,000000,19.12,19.19,19.06,19.16,486614,0
+OMAH.US,D,20250508,000000,19.275,19.4,19.21,19.28,538385,0
+OMAH.US,D,20250509,000000,19.31,19.37,19.22,19.29,522167,0
+OMAH.US,D,20250512,000000,19.64,19.64,19.4,19.5,633474,0
+OMAH.US,D,20250513,000000,19.56,19.56,19.48,19.52,1161133,0
+OMAH.US,D,20250514,000000,19.505,19.51,19.3902,19.44,472186,0
+OMAH.US,D,20250515,000000,19.45,19.52,19.34,19.49,281762,0
+OMAH.US,D,20250516,000000,19.59,19.65,19.5101,19.65,484194,0
+OMAH.US,D,20250519,000000,19.58,19.65,19.5,19.63,599916,0
+OMAH.US,D,20250520,000000,19.61,19.63,19.4701,19.56,408296,0
+OMAH.US,D,20250521,000000,19.47,19.5,19.2,19.23,485592,0
+OMAH.US,D,20250527,000000,19.06,19.14,18.9757,19.13,615566,0
+OMAH.US,D,20250528,000000,19.13,19.18,19.02,19.05,590895,0
+OMAH.US,D,20250530,000000,19.1,19.13,18.981,19.12,440428,0
+OMAH.US,D,20250602,000000,19.12,19.13,18.95,19.12,574780,0
+OMAH.US,D,20250603,000000,19.12,19.1901,19.03,19.19,417941,0
+OMAH.US,D,20250604,000000,19.2,19.24,19.13,19.14,409025,0
+OMAH.US,D,20250605,000000,19.16,19.19,19.06,19.1,445933,0
+OMAH.US,D,20250606,000000,19.2,19.3,19.175,19.3,401178,0
+OMAH.US,D,20250609,000000,19.3,19.3428,19.2,19.27,566681,0
+OMAH.US,D,20250610,000000,19.3,19.34,19.24,19.33,401649,0
+OMAH.US,D,20250611,000000,19.35,19.36,19.2,19.26,461816,0
+OMAH.US,D,20250612,000000,19.21,19.27,19.15,19.27,439710,0
+OMAH.US,D,20250613,000000,19.18,19.18,19.01,19.06,579343,0
+OMAH.US,D,20250616,000000,19.125,19.21,19.1004,19.15,378964,0
+OMAH.US,D,20250617,000000,19.135,19.18,19.08,19.11,1100008,0
+OMAH.US,D,20250618,000000,19.17,19.18,19.03,19.08,993781,0
+OMAH.US,D,20250620,000000,19.135,19.2154,19.1268,19.2,1133373,0
+OMAH.US,D,20250623,000000,19.02,19.08,18.9,19.08,1073970,0
+OMAH.US,D,20250624,000000,19.135,19.18,19.08,19.16,1004257,0
+OMAH.US,D,20250625,000000,19.155,19.175,19.06,19.1,914544,0
+OMAH.US,D,20250626,000000,19.13,19.14,19.0718,19.12,810158,0
+OMAH.US,D,20250627,000000,19.1537,19.21,19.12,19.19,703295,0
+OMAH.US,D,20250630,000000,19.195,19.3,19.19,19.3,784064,0
+OMAH.US,D,20250701,000000,19.291,19.455,19.2305,19.45,793127,0
+OMAH.US,D,20250702,000000,19.49,19.49,19.38,19.45,844131,0
+OMAH.US,D,20250703,000000,19.49,19.55,19.46,19.55,619605,0
+OMAH.US,D,20250707,000000,19.52,19.55,19.355,19.45,1014560,0
+OMAH.US,D,20250708,000000,19.45,19.5,19.38,19.48,542547,0
+OMAH.US,D,20250709,000000,19.5,19.51,19.3935,19.49,671291,0
+OMAH.US,D,20250710,000000,19.47,19.5893,19.44,19.58,615732,0
+OMAH.US,D,20250711,000000,19.52,19.54,19.455,19.52,597275,0
+OMAH.US,D,20250714,000000,19.5,19.5318,19.47,19.53,590068,0
+OMAH.US,D,20250715,000000,19.51,19.53,19.3,19.34,997761,0
+OMAH.US,D,20250716,000000,19.38,19.4,19.19,19.33,728408,0
+OMAH.US,D,20250717,000000,19.34,19.49,19.3,19.47,445138,0
+OMAH.US,D,20250718,000000,19.5,19.5,19.39,19.42,604869,0
+OMAH.US,D,20250721,000000,19.46,19.49,19.39,19.43,3109091,0
+OMAH.US,D,20250722,000000,19.45,19.56,19.4277,19.56,1466514,0
+OMAH.US,D,20250723,000000,19.58,19.66,19.57,19.66,868426,0
+OMAH.US,D,20250724,000000,19.6866,19.72,19.6,19.65,877681,0
+OMAH.US,D,20250725,000000,19.68,19.7,19.54,19.7,2371232,0
+OMAH.US,D,20250728,000000,19.47,19.48,19.36,19.4,870314,0
+OMAH.US,D,20250729,000000,19.47,19.49,19.28,19.32,870444,0
+OMAH.US,D,20250730,000000,19.32,19.32,19.11,19.19,974547,0
+OMAH.US,D,20250731,000000,19.175,19.19,18.99,19.04,887770,0
+OMAH.US,D,20250801,000000,18.95,18.98,18.79,18.87,802973,0
+OMAH.US,D,20250804,000000,18.91,18.9499,18.8402,18.92,815844,0
+OMAH.US,D,20250805,000000,18.95,18.9783,18.89,18.91,564843,0
+OMAH.US,D,20250806,000000,18.9931,19.05,18.92,19.01,500655,0
+OMAH.US,D,20250807,000000,19.07,19.13,18.9701,19.03,431666,0
+OMAH.US,D,20250808,000000,19.075,19.23,19.06,19.23,520515,0
+OMAH.US,D,20250811,000000,19.1589,19.23,19.11,19.15,454267,0
+OMAH.US,D,20250812,000000,19.1606,19.28,19.15,19.27,491902,0
+OMAH.US,D,20250813,000000,19.2778,19.45,19.2778,19.44,484521,0
+OMAH.US,D,20250814,000000,19.38,19.48,19.38,19.48,370995,0
+OMAH.US,D,20250815,000000,19.5,19.55,19.4626,19.5,474882,0
+OMAH.US,D,20250818,000000,19.4177,19.46,19.36,19.41,564244,0
+OMAH.US,D,20250819,000000,19.45,19.54,19.42,19.5,569018,0
+OMAH.US,D,20250820,000000,19.496,19.51,19.42,19.49,430325,0
+OMAH.US,D,20250821,000000,19.47,19.49,19.38,19.48,567454,0
+OMAH.US,D,20250822,000000,19.53,19.68,19.53,19.67,923432,0
+OMAH.US,D,20250825,000000,19.435,19.435,19.35,19.37,596978,0
+OMAH.US,D,20250826,000000,19.36,19.39,19.3,19.39,603515,0
+OMAH.US,D,20250827,000000,19.375,19.42,19.35,19.42,468133,0
+OMAH.US,D,20250828,000000,19.48,19.48,19.38,19.45,507371,0
+OMAH.US,D,20250829,000000,19.48,19.53,19.4513,19.53,452008,0
+OMAH.US,D,20250902,000000,19.45,19.46,19.3246,19.42,596330,0
+OMAH.US,D,20250903,000000,19.455,19.47,19.35,19.44,400315,0
+OMAH.US,D,20250904,000000,19.4857,19.52,19.42,19.52,462035,0
+OMAH.US,D,20250905,000000,19.5,19.57,19.4,19.48,809109,0
+OMAH.US,D,20250908,000000,19.47,19.5,19.36,19.44,979358,0
+OMAH.US,D,20250909,000000,19.44,19.4974,19.41,19.48,825164,0
+OMAH.US,D,20250910,000000,19.46,19.47,19.27,19.35,1079966,0
+OMAH.US,D,20250911,000000,19.36,19.49,19.35,19.49,646135,0
+OMAH.US,D,20250912,000000,19.47,19.49,19.4,19.43,688025,0
+OMAH.US,D,20250915,000000,19.45,19.485,19.3635,19.39,1053400,0
+OMAH.US,D,20250916,000000,19.41,19.428,19.33,19.41,811646,0
+OMAH.US,D,20250917,000000,19.42,19.53,19.4,19.47,739940,0
+OMAH.US,D,20250918,000000,19.48,19.5,19.38,19.44,872301,0
+OMAH.US,D,20250919,000000,19.45,19.45,19.37,19.37,934336,0
+OMAH.US,D,20250922,000000,19.385,19.5,19.36,19.48,955835,0
+OMAH.US,D,20250923,000000,19.47,19.55,19.4101,19.43,725763,0
+OMAH.US,D,20250924,000000,19.47,19.5064,19.42,19.45,883181,0
+OMAH.US,D,20250925,000000,19.48,19.5191,19.3641,19.44,950337,0
+OMAH.US,D,20250926,000000,19.45,19.537284,19.45,19.52,1374977,0
+OMAH.US,D,20250929,000000,19.31,19.33,19.1927,19.28,825024,0
+OMAH.US,D,20250930,000000,19.28,19.3,19.15,19.26,1039843,0
+OMAH.US,D,20251001,000000,19.245,19.28,19.19,19.21,765835,0
+OMAH.US,D,20251002,000000,19.22,19.23,19.1237,19.19,710987,0
+OMAH.US,D,20251003,000000,19.2,19.31,19.2,19.27,616671,0
+OMAH.US,D,20251006,000000,19.28,19.29,19.165,19.2,617611,0
+OMAH.US,D,20251007,000000,19.2201,19.27,19.2,19.25,476827,0
+OMAH.US,D,20251008,000000,19.2613,19.2833,19.2,19.24,480626,0
+OMAH.US,D,20251009,000000,19.25,19.27,19.0901,19.14,683168,0
+OMAH.US,D,20251010,000000,19.15,19.16,18.78,18.78,1187552,0
+OMAH.US,D,20251013,000000,18.845,18.93,18.77,18.87,592918,0
+OMAH.US,D,20251014,000000,18.7895,19.14,18.77,19.08,548508,0
+OMAH.US,D,20251015,000000,19.12,19.18,18.945,19.03,498986,0
+OMAH.US,D,20251016,000000,19.05,19.08,18.71,18.8,698373,0
+OMAH.US,D,20251017,000000,18.895,19.06,18.84,19.03,391026,0
+OMAH.US,D,20251020,000000,19.03,19.24,19.03,19.24,582959,0
+OMAH.US,D,20251021,000000,19.245,19.34,19.24,19.3,478807,0
+OMAH.US,D,20251022,000000,19.33,19.34,19.1839,19.24,481814,0
+OMAH.US,D,20251023,000000,19.309,19.31,19.22,19.29,489315,0
+OMAH.US,D,20251024,000000,19.34,19.3563,19.27,19.33,1008252,0
+OMAH.US,D,20251027,000000,19.11,19.17,19.07,19.14,695675,0
+OMAH.US,D,20251028,000000,19.149,19.15,19,19.06,746205,0
+OMAH.US,D,20251029,000000,19,19.03,18.75,18.85,1143305,0
+OMAH.US,D,20251030,000000,18.82,18.98,18.81,18.84,575400,0
+OMAH.US,D,20251031,000000,18.91,18.945,18.8244,18.87,403046,0
+OMAH.US,D,20251103,000000,18.9,18.93,18.71,18.89,1028454,0
+OMAH.US,D,20251104,000000,18.83,18.92,18.81,18.92,424524,0
+OMAH.US,D,20251105,000000,18.895,19,18.88,18.99,650077,0
+OMAH.US,D,20251106,000000,18.95,18.99,18.85,18.9,578277,0
+OMAH.US,D,20251107,000000,18.885,19.03,18.87,19.03,436638,0
+OMAH.US,D,20251110,000000,19.05,19.09,18.97,19.08,693861,0
+OMAH.US,D,20251111,000000,19.09,19.22,19.09,19.2,697195,0
+OMAH.US,D,20251112,000000,19.229,19.29,19.21,19.26,548241,0
+OMAH.US,D,20251113,000000,19.26,19.3,19.07,19.17,783464,0
+OMAH.US,D,20251114,000000,19.12,19.16,19.02,19.08,499285,0
+OMAH.US,D,20251117,000000,19.09,19.1,18.825,18.85,1193304,0
+OMAH.US,D,20251118,000000,18.8,18.87,18.7,18.8,570259,0
+OMAH.US,D,20251119,000000,18.8,18.82,18.71,18.8,652087,0
+OMAH.US,D,20251120,000000,18.875,18.955,18.72,18.76,688682,0
+OMAH.US,D,20251121,000000,18.79,19.035,18.77,18.99,663537,0
+OMAH.US,D,20251124,000000,18.8,18.82,18.6701,18.82,664926,0
+OMAH.US,D,20251125,000000,18.84,18.95,18.8,18.91,722792,0
+OMAH.US,D,20251126,000000,18.97,19.03,18.94,18.98,615097,0
+OMAH.US,D,20251128,000000,19.02,19.08,19.01,19.08,207729,0
+OMAH.US,D,20251201,000000,19.059,19.09,19,19.04,506301,0
+OMAH.US,D,20251202,000000,19.05,19.07,18.92,19,449324,0
+OMAH.US,D,20251203,000000,19.01,19.1,19,19.08,433937,0
+OMAH.US,D,20251204,000000,19.04,19.05,18.91,18.95,562103,0
+OMAH.US,D,20251205,000000,18.98,19.0482,18.95,19,365043,0
+OMAH.US,D,20251208,000000,18.97,18.9758,18.79,18.85,763465,0
+OMAH.US,D,20251209,000000,18.9,18.91,18.817,18.87,388101,0
+OMAH.US,D,20251210,000000,18.85,18.97,18.83,18.95,481964,0
+OMAH.US,D,20251211,000000,18.965,19.06,18.95,19.05,311145,0
+OMAH.US,D,20251212,000000,19.07,19.1,19.0101,19.06,446677,0
+OMAH.US,D,20251215,000000,19.115,19.13,18.95,19.03,597015,0
+OMAH.US,D,20251216,000000,19.02,19.03,18.885,18.94,376793,0
+OMAH.US,D,20251217,000000,18.98,19.015,18.9344,18.95,454621,0
+OMAH.US,D,20251218,000000,18.9668,18.98,18.86,18.91,448973,0
+OMAH.US,D,20251219,000000,18.91,18.93,18.885,18.92,600986,0
+OMAH.US,D,20251222,000000,18.945,19.03,18.9,19,695628,0
+OMAH.US,D,20251223,000000,18.9901,19.01,18.96,19.01,442920,0
+OMAH.US,D,20251224,000000,19,19.07,18.9901,19.06,322690,0
+OMAH.US,D,20251226,000000,19.095,19.095,19.0301,19.08,721695,0
+OMAH.US,D,20251229,000000,18.89,18.9,18.77,18.82,939772,0
+OMAH.US,D,20251230,000000,18.825,18.84,18.76,18.83,848905,0
+OMAH.US,D,20251231,000000,18.82,18.83,18.74,18.74,671995,0
+OMAH.US,D,20260102,000000,18.78,18.79,18.68,18.78,688915,0
+OMAH.US,D,20260105,000000,18.8,18.9175,18.8,18.88,590894,0
+OMAH.US,D,20260106,000000,18.9,18.91,18.83,18.9,475299,0
+OMAH.US,D,20260107,000000,18.87,18.9,18.67,18.7,1660700,0
+OMAH.US,D,20260108,000000,18.71,18.9183,18.68,18.91,541431,0
+OMAH.US,D,20260109,000000,18.91,18.93,18.81,18.88,500014,0
+OMAH.US,D,20260112,000000,18.81,18.81,18.67,18.76,684754,0
+OMAH.US,D,20260113,000000,18.765,18.78,18.61,18.67,777749,0
+OMAH.US,D,20260114,000000,18.64,18.67,18.53,18.67,675996,0
+OMAH.US,D,20260115,000000,18.6878,18.6878,18.6,18.61,449701,0
+OMAH.US,D,20260116,000000,18.63,18.6414,18.58,18.59,601828,0
+OMAH.US,D,20260120,000000,18.5,18.51,18.32,18.36,1001092,0
+OMAH.US,D,20260121,000000,18.39,18.5051,18.37,18.45,698273,0
+OMAH.US,D,20260122,000000,18.51,18.6,18.5046,18.55,745506,0
+OMAH.US,D,20260123,000000,18.545,18.57,18.45,18.49,807991,0
+OMAH.US,D,20260126,000000,18.32,18.405,18.31,18.38,829193,0
+OMAH.US,D,20260127,000000,18.37,18.37,18.18,18.23,1161070,0
+OMAH.US,D,20260128,000000,18.2,18.25,18.16,18.19,902552,0
+OMAH.US,D,20260129,000000,18.2,18.3451,18.17,18.24,773918,0
+OMAH.US,D,20260130,000000,18.25,18.33,18.15,18.33,460727,0
+OMAH.US,D,20260202,000000,18.3,18.46,18.28,18.45,703522,0
+OMAH.US,D,20260203,000000,18.44,18.616,18.43,18.52,879165,0
+OMAH.US,D,20260204,000000,18.61,18.86,18.6,18.75,947840,0
+OMAH.US,D,20260205,000000,18.79,18.845,18.705,18.8,659657,0
+OMAH.US,D,20260206,000000,18.8391,18.85,18.705,18.79,696979,0
+OMAH.US,D,20260209,000000,18.79,18.8,18.66,18.66,540005,0
+OMAH.US,D,20260210,000000,18.67,18.6879,18.58,18.62,630672,0
+OMAH.US,D,20260211,000000,18.63,18.68,18.56,18.62,341136,0
+OMAH.US,D,20260212,000000,18.6387,18.64,18.4,18.42,492726,0
+OMAH.US,D,20260213,000000,18.45,18.49,18.265,18.32,531287,0
+OMAH.US,D,20260217,000000,18.325,18.42,18.29,18.37,571665,0
+OMAH.US,D,20260218,000000,18.415,18.529,18.415,18.5,419888,0
diff --git a/daily/us/nyse stocks/2/opfi-ws.us.txt b/daily/us/nyse stocks/2/opfi-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..330cb7899d86e3ca41e7e27ec5507ee2ad7cd6b1
--- /dev/null
+++ b/daily/us/nyse stocks/2/opfi-ws.us.txt	
@@ -0,0 +1,1079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPFI-WS.US,D,20210722,000000,2.16,2.28,1.82,1.9,133456,0
+OPFI-WS.US,D,20210723,000000,2,2.04,1.88,1.93,125362,0
+OPFI-WS.US,D,20210726,000000,1.91,2.2,1.91,2.13,245785,0
+OPFI-WS.US,D,20210727,000000,1.99,2.3,1.99,2.06,93034,0
+OPFI-WS.US,D,20210728,000000,2.04,2.08,1.91,1.95,75894,0
+OPFI-WS.US,D,20210729,000000,2.03,2.0301,1.96,1.99,110048,0
+OPFI-WS.US,D,20210730,000000,1.89,1.97,1.89,1.91,68786,0
+OPFI-WS.US,D,20210802,000000,2.15,2.15,1.68,1.8,163688,0
+OPFI-WS.US,D,20210803,000000,1.8,2,1.76,1.8,143041,0
+OPFI-WS.US,D,20210804,000000,1.81,1.83,1.65,1.73,119199,0
+OPFI-WS.US,D,20210805,000000,1.69,1.755,1.4,1.5999,295919,0
+OPFI-WS.US,D,20210806,000000,1.65,1.65,1.42,1.5591,94164,0
+OPFI-WS.US,D,20210809,000000,1.54,1.7,1.48,1.643,54978,0
+OPFI-WS.US,D,20210810,000000,1.62,1.65,1.37,1.45,340486,0
+OPFI-WS.US,D,20210811,000000,1.46,1.68,1.34,1.49,222694,0
+OPFI-WS.US,D,20210812,000000,1.48,1.5,1.2,1.28,294683,0
+OPFI-WS.US,D,20210813,000000,1.3,1.3,1.16,1.29,142859,0
+OPFI-WS.US,D,20210816,000000,1.14,1.33,1.0938,1.25,80889,0
+OPFI-WS.US,D,20210817,000000,1.2,1.27,1.06,1.0999,78198,0
+OPFI-WS.US,D,20210818,000000,1.09,1.31,1,1.3,183134,0
+OPFI-WS.US,D,20210819,000000,1.24,1.3,1.03,1.03,38187,0
+OPFI-WS.US,D,20210820,000000,1.03,1.1,0.95,0.985,151100,0
+OPFI-WS.US,D,20210823,000000,0.9901,1.11,0.99,1,42933,0
+OPFI-WS.US,D,20210824,000000,1,1.11,0.99,1.09,118321,0
+OPFI-WS.US,D,20210825,000000,1.11,1.19,1.11,1.17,22340,0
+OPFI-WS.US,D,20210826,000000,1.18,1.3,1.18,1.22,70929,0
+OPFI-WS.US,D,20210827,000000,1.2538,1.3,1.15,1.19,27923,0
+OPFI-WS.US,D,20210830,000000,1.11,1.38,1.11,1.24,127930,0
+OPFI-WS.US,D,20210831,000000,1.25,1.4999,1.25,1.39,166342,0
+OPFI-WS.US,D,20210901,000000,1.37,1.62,1.36,1.57,87439,0
+OPFI-WS.US,D,20210902,000000,1.58,1.75,1.52,1.68,125514,0
+OPFI-WS.US,D,20210903,000000,1.67,1.79,1.64,1.7897,87950,0
+OPFI-WS.US,D,20210907,000000,1.89,2.07,1.86,1.9218,108204,0
+OPFI-WS.US,D,20210908,000000,1.92,2.03,1.77,1.94,55005,0
+OPFI-WS.US,D,20210909,000000,1.89,2.0693,1.89,1.94,42303,0
+OPFI-WS.US,D,20210910,000000,1.94,1.99,1.64,1.72,84533,0
+OPFI-WS.US,D,20210913,000000,1.7,1.745,1.4,1.5,65002,0
+OPFI-WS.US,D,20210914,000000,1.6,1.6,1.38,1.42,40784,0
+OPFI-WS.US,D,20210915,000000,1.3601,1.54,1.3601,1.5,26958,0
+OPFI-WS.US,D,20210916,000000,1.42,1.55,1.42,1.49,61893,0
+OPFI-WS.US,D,20210917,000000,1.49,1.565,1.44,1.47,137781,0
+OPFI-WS.US,D,20210920,000000,1.39,1.48,1.335,1.48,23480,0
+OPFI-WS.US,D,20210921,000000,1.4,1.58,1.39,1.57,13887,0
+OPFI-WS.US,D,20210922,000000,1.6,1.65,1.56,1.62,13521,0
+OPFI-WS.US,D,20210923,000000,1.64,1.77,1.64,1.7009,11694,0
+OPFI-WS.US,D,20210924,000000,1.7,1.71,1.47,1.68,62853,0
+OPFI-WS.US,D,20210927,000000,1.83,1.83,1.56,1.57,8490,0
+OPFI-WS.US,D,20210928,000000,1.63,1.63,1.45,1.5008,25508,0
+OPFI-WS.US,D,20210929,000000,1.62,1.69,1.45,1.47,7758,0
+OPFI-WS.US,D,20210930,000000,1.53,1.56,1.42,1.54,2573,0
+OPFI-WS.US,D,20211001,000000,1.54,1.54,1.4,1.4465,11793,0
+OPFI-WS.US,D,20211004,000000,1.55,1.55,1.4,1.47,30399,0
+OPFI-WS.US,D,20211005,000000,1.57,1.6,1.47,1.56,27902,0
+OPFI-WS.US,D,20211006,000000,1.57,1.57,1.3,1.48,29918,0
+OPFI-WS.US,D,20211007,000000,1.56,1.56,1.475,1.56,16410,0
+OPFI-WS.US,D,20211008,000000,1.67,1.67,1.345,1.35,67215,0
+OPFI-WS.US,D,20211011,000000,1.46,1.56,1.41,1.495,14897,0
+OPFI-WS.US,D,20211012,000000,1.64,1.64,1.37,1.45,15756,0
+OPFI-WS.US,D,20211013,000000,1.56,1.56,1.36,1.5,39661,0
+OPFI-WS.US,D,20211014,000000,1.56,1.66,1.37,1.4699,19615,0
+OPFI-WS.US,D,20211015,000000,1.59,1.59,1.45,1.54,19184,0
+OPFI-WS.US,D,20211018,000000,1.56,1.59,1.5,1.53,10331,0
+OPFI-WS.US,D,20211019,000000,1.75,1.75,1.55,1.59,20500,0
+OPFI-WS.US,D,20211020,000000,1.61,1.72,1.51,1.51,12250,0
+OPFI-WS.US,D,20211021,000000,1.53,1.59,1.33,1.34,101133,0
+OPFI-WS.US,D,20211022,000000,1.29,1.49,1.14,1.2,647021,0
+OPFI-WS.US,D,20211025,000000,1.18,1.36,1.18,1.3,34569,0
+OPFI-WS.US,D,20211026,000000,1.38,1.38,1.23,1.275,30398,0
+OPFI-WS.US,D,20211027,000000,1.35,1.39,1.0466,1.17,357014,0
+OPFI-WS.US,D,20211028,000000,1.2,1.29,1.12,1.25,46713,0
+OPFI-WS.US,D,20211029,000000,1.33,1.35,1.21,1.25,25337,0
+OPFI-WS.US,D,20211101,000000,1.31,1.4,1.25,1.27,133999,0
+OPFI-WS.US,D,20211102,000000,1.33,1.37,1.22,1.25,21952,0
+OPFI-WS.US,D,20211103,000000,1.31,1.36,1.25,1.3,21331,0
+OPFI-WS.US,D,20211104,000000,1.3,1.5,1.26,1.46,94217,0
+OPFI-WS.US,D,20211105,000000,1.5,1.57,1.4,1.47,77821,0
+OPFI-WS.US,D,20211108,000000,1.55,1.63,1.44,1.59,136179,0
+OPFI-WS.US,D,20211109,000000,1.71,1.83,1.62,1.77,88053,0
+OPFI-WS.US,D,20211110,000000,1.697,1.78,1.45,1.78,76239,0
+OPFI-WS.US,D,20211111,000000,1.75,1.92,1.54,1.85,101305,0
+OPFI-WS.US,D,20211112,000000,1.99,2,1.75,1.75,228388,0
+OPFI-WS.US,D,20211115,000000,1.84,1.8429,1.38,1.56,110523,0
+OPFI-WS.US,D,20211116,000000,1.68,1.68,1.42,1.5,93233,0
+OPFI-WS.US,D,20211117,000000,1.58,1.58,1.43,1.45,16604,0
+OPFI-WS.US,D,20211118,000000,1.6,1.6,1.33,1.37,119029,0
+OPFI-WS.US,D,20211119,000000,1.44,1.44,1.22,1.2801,95373,0
+OPFI-WS.US,D,20211122,000000,1.38,1.38,1.12,1.19,118333,0
+OPFI-WS.US,D,20211123,000000,1.25,1.3,1.05,1.06,60504,0
+OPFI-WS.US,D,20211124,000000,1.12,1.22,1.11,1.19,106192,0
+OPFI-WS.US,D,20211126,000000,1.06,1.12,1.04,1.1,76043,0
+OPFI-WS.US,D,20211129,000000,1.22,1.24,1.03,1.21,74500,0
+OPFI-WS.US,D,20211130,000000,1.29,1.29,1.0901,1.13,69297,0
+OPFI-WS.US,D,20211201,000000,1.29,1.3,1.09,1.1,29048,0
+OPFI-WS.US,D,20211202,000000,1.22,1.22,1,1.08,82640,0
+OPFI-WS.US,D,20211203,000000,1.08,1.0942,0.83,1.08,108232,0
+OPFI-WS.US,D,20211206,000000,1.05,1.08,0.935,0.9499,76549,0
+OPFI-WS.US,D,20211207,000000,0.95,1.06,0.95,1.02,94407,0
+OPFI-WS.US,D,20211208,000000,1.055,1.055,0.99,0.99,159608,0
+OPFI-WS.US,D,20211209,000000,0.97,1.09,0.97,1,44224,0
+OPFI-WS.US,D,20211210,000000,1,1.03,0.95,0.95,52845,0
+OPFI-WS.US,D,20211213,000000,1,1.0399,0.96,0.99,25701,0
+OPFI-WS.US,D,20211214,000000,0.99,0.99,0.8611,0.87,354233,0
+OPFI-WS.US,D,20211215,000000,0.89,0.91,0.7638,0.7959,93973,0
+OPFI-WS.US,D,20211216,000000,0.9095,0.93,0.7,0.7338,178075,0
+OPFI-WS.US,D,20211217,000000,0.7838,0.7838,0.6303,0.65,290902,0
+OPFI-WS.US,D,20211220,000000,0.65,0.7998,0.5701,0.6275,509921,0
+OPFI-WS.US,D,20211221,000000,0.6675,0.69,0.5424,0.59,349644,0
+OPFI-WS.US,D,20211222,000000,0.6299,0.7699,0.6,0.759,258180,0
+OPFI-WS.US,D,20211223,000000,0.77,0.9699,0.672,0.78,82122,0
+OPFI-WS.US,D,20211227,000000,0.85,0.9355,0.7545,0.7826,45829,0
+OPFI-WS.US,D,20211228,000000,0.7939,0.91,0.71,0.719999,46298,0
+OPFI-WS.US,D,20211229,000000,0.81,0.83,0.68,0.7,61342,0
+OPFI-WS.US,D,20211230,000000,0.67,0.8,0.6691,0.7,82582,0
+OPFI-WS.US,D,20211231,000000,0.74,0.75,0.61,0.6849,422965,0
+OPFI-WS.US,D,20220103,000000,0.7248,0.783,0.721,0.749,34667,0
+OPFI-WS.US,D,20220104,000000,0.789,0.8791,0.689,0.72425,61312,0
+OPFI-WS.US,D,20220105,000000,0.7642,0.7642,0.67,0.69,63697,0
+OPFI-WS.US,D,20220106,000000,0.73,0.85,0.69,0.79,284221,0
+OPFI-WS.US,D,20220107,000000,0.83,0.8499,0.70205,0.83005,117752,0
+OPFI-WS.US,D,20220110,000000,0.87,0.945,0.7701,0.785,200517,0
+OPFI-WS.US,D,20220111,000000,0.9699,1.03,0.8126,0.8944,545814,0
+OPFI-WS.US,D,20220112,000000,1.12,1.17,0.816,1.07,385324,0
+OPFI-WS.US,D,20220113,000000,1.1,1.12,0.9701,1,227176,0
+OPFI-WS.US,D,20220114,000000,1.19,1.19,0.92,0.99,75652,0
+OPFI-WS.US,D,20220118,000000,1,1.03,0.8301,0.85,44717,0
+OPFI-WS.US,D,20220119,000000,0.8899,0.9299,0.8001,0.81775,83952,0
+OPFI-WS.US,D,20220120,000000,0.879799,0.92,0.7615,0.7615,276618,0
+OPFI-WS.US,D,20220121,000000,0.73,0.8046,0.6802,0.7449,265049,0
+OPFI-WS.US,D,20220124,000000,0.725,0.74,0.68,0.74,97989,0
+OPFI-WS.US,D,20220125,000000,0.7003,0.7405,0.69,0.736,120909,0
+OPFI-WS.US,D,20220126,000000,0.78,0.82,0.69395,0.788,172445,0
+OPFI-WS.US,D,20220127,000000,0.8268,0.8268,0.7,0.7499,37304,0
+OPFI-WS.US,D,20220128,000000,0.73,0.7301,0.68,0.6942,89225,0
+OPFI-WS.US,D,20220131,000000,0.66,0.82,0.66,0.8199,99788,0
+OPFI-WS.US,D,20220201,000000,0.84,0.90995,0.8,0.90995,101294,0
+OPFI-WS.US,D,20220202,000000,0.8281,0.87,0.8,0.8302,55696,0
+OPFI-WS.US,D,20220203,000000,0.7738,0.84005,0.7314,0.78,9843,0
+OPFI-WS.US,D,20220204,000000,0.83,0.85,0.79,0.82,75941,0
+OPFI-WS.US,D,20220207,000000,0.8,0.83,0.7439,0.8,11655,0
+OPFI-WS.US,D,20220208,000000,0.75,0.7701,0.7376,0.75,148981,0
+OPFI-WS.US,D,20220209,000000,0.8,0.85,0.8,0.82,50190,0
+OPFI-WS.US,D,20220210,000000,0.82495,0.8316,0.78,0.78195,16450,0
+OPFI-WS.US,D,20220211,000000,0.7999,0.7999,0.73,0.749951,1775,0
+OPFI-WS.US,D,20220214,000000,0.75,0.7501,0.75,0.7501,400,0
+OPFI-WS.US,D,20220215,000000,0.76,0.7603,0.7301,0.74,24136,0
+OPFI-WS.US,D,20220216,000000,0.74,0.76,0.7149,0.74,132182,0
+OPFI-WS.US,D,20220217,000000,0.7501,0.7501,0.7,0.7,7404,0
+OPFI-WS.US,D,20220218,000000,0.7,0.70783,0.6621,0.6983,27412,0
+OPFI-WS.US,D,20220222,000000,0.69,0.716,0.68,0.69,15111,0
+OPFI-WS.US,D,20220223,000000,0.68,0.72,0.666,0.67195,59538,0
+OPFI-WS.US,D,20220224,000000,0.6799,0.68,0.64,0.68,10030,0
+OPFI-WS.US,D,20220225,000000,0.7,0.7,0.655,0.66,3884,0
+OPFI-WS.US,D,20220228,000000,0.64,0.64,0.51,0.6098,96154,0
+OPFI-WS.US,D,20220301,000000,0.5899,0.59,0.58,0.58,9758,0
+OPFI-WS.US,D,20220302,000000,0.5351,0.575,0.5351,0.54,30847,0
+OPFI-WS.US,D,20220303,000000,0.56,0.5999,0.4906,0.54,105488,0
+OPFI-WS.US,D,20220304,000000,0.52,0.530399,0.47,0.4817,9529,0
+OPFI-WS.US,D,20220307,000000,0.491701,0.5,0.486999,0.4998,82424,0
+OPFI-WS.US,D,20220308,000000,0.5099,0.5399,0.5098,0.5399,1988,0
+OPFI-WS.US,D,20220309,000000,0.55,0.55,0.5,0.519799,11603,0
+OPFI-WS.US,D,20220310,000000,0.51,0.530101,0.5011,0.52,35066,0
+OPFI-WS.US,D,20220311,000000,0.565,0.5799,0.495,0.5,46633,0
+OPFI-WS.US,D,20220314,000000,0.4602,0.480601,0.45,0.4806,2424,0
+OPFI-WS.US,D,20220315,000000,0.4656,0.5,0.4656,0.4801,2246,0
+OPFI-WS.US,D,20220316,000000,0.5,0.52,0.4999,0.52,25611,0
+OPFI-WS.US,D,20220317,000000,0.53,0.5785,0.53,0.56,16914,0
+OPFI-WS.US,D,20220318,000000,0.5795,0.62845,0.5717,0.610499,18805,0
+OPFI-WS.US,D,20220321,000000,0.561901,0.625,0.5618,0.58,26907,0
+OPFI-WS.US,D,20220322,000000,0.6198,0.649799,0.590001,0.629799,6883,0
+OPFI-WS.US,D,20220323,000000,0.6599,0.6699,0.6548,0.6599,1042,0
+OPFI-WS.US,D,20220324,000000,0.6199,0.68,0.6199,0.68,5557,0
+OPFI-WS.US,D,20220325,000000,0.68,0.68,0.6099,0.6199,6973,0
+OPFI-WS.US,D,20220328,000000,0.639799,0.639899,0.5111,0.5898,12329,0
+OPFI-WS.US,D,20220329,000000,0.6,0.6,0.5101,0.549899,15041,0
+OPFI-WS.US,D,20220330,000000,0.55,0.550101,0.5481,0.55,5611,0
+OPFI-WS.US,D,20220331,000000,0.5599,0.56,0.5154,0.5154,1400,0
+OPFI-WS.US,D,20220401,000000,0.53,0.555,0.525,0.525,1127,0
+OPFI-WS.US,D,20220404,000000,0.51,0.559801,0.508,0.5299,26038,0
+OPFI-WS.US,D,20220405,000000,0.5001,0.5075,0.4402,0.485,32822,0
+OPFI-WS.US,D,20220406,000000,0.47,0.4966,0.4466,0.48,57756,0
+OPFI-WS.US,D,20220407,000000,0.48,0.49,0.4316,0.4667,142963,0
+OPFI-WS.US,D,20220408,000000,0.46,0.4899,0.46,0.4899,3906,0
+OPFI-WS.US,D,20220411,000000,0.46,0.49,0.445,0.48,3923,0
+OPFI-WS.US,D,20220412,000000,0.48,0.48,0.42,0.4599,19505,0
+OPFI-WS.US,D,20220413,000000,0.44,0.5059,0.44,0.48,13167,0
+OPFI-WS.US,D,20220414,000000,0.46,0.5199,0.45,0.4899,60650,0
+OPFI-WS.US,D,20220418,000000,0.45,0.4699,0.4466,0.45,43530,0
+OPFI-WS.US,D,20220419,000000,0.4616,0.48,0.41,0.4501,35703,0
+OPFI-WS.US,D,20220420,000000,0.46,0.4699,0.4466,0.45,36108,0
+OPFI-WS.US,D,20220421,000000,0.46,0.4633,0.42,0.45,47273,0
+OPFI-WS.US,D,20220422,000000,0.44,0.44,0.359,0.359,411117,0
+OPFI-WS.US,D,20220425,000000,0.3601,0.41,0.359899,0.41,7894,0
+OPFI-WS.US,D,20220426,000000,0.41,0.41,0.3399,0.3399,26815,0
+OPFI-WS.US,D,20220427,000000,0.33,0.34,0.290301,0.32,29714,0
+OPFI-WS.US,D,20220428,000000,0.3,0.33,0.2774,0.3,26336,0
+OPFI-WS.US,D,20220429,000000,0.3455,0.35,0.3201,0.3201,1472,0
+OPFI-WS.US,D,20220502,000000,0.39,0.419899,0.36,0.371,15077,0
+OPFI-WS.US,D,20220503,000000,0.37545,0.380799,0.3548,0.3548,2901,0
+OPFI-WS.US,D,20220504,000000,0.38,0.3801,0.38,0.380001,3540,0
+OPFI-WS.US,D,20220505,000000,0.39,0.3901,0.33,0.3498,3452,0
+OPFI-WS.US,D,20220509,000000,0.3489,0.35375,0.33,0.33,16689,0
+OPFI-WS.US,D,20220510,000000,0.2999,0.2999,0.2,0.2489,52587,0
+OPFI-WS.US,D,20220511,000000,0.24,0.27,0.2,0.2211,12821,0
+OPFI-WS.US,D,20220512,000000,0.24,0.2618,0.2398,0.2617,6317,0
+OPFI-WS.US,D,20220513,000000,0.2899,0.32,0.2899,0.3,30608,0
+OPFI-WS.US,D,20220516,000000,0.3099,0.33,0.309,0.309,5948,0
+OPFI-WS.US,D,20220517,000000,0.3,0.32,0.2538,0.29,24998,0
+OPFI-WS.US,D,20220518,000000,0.32,0.32,0.32,0.32,160,0
+OPFI-WS.US,D,20220519,000000,0.3339,0.345499,0.31,0.31,6024,0
+OPFI-WS.US,D,20220520,000000,0.305001,0.305001,0.29,0.3,8064,0
+OPFI-WS.US,D,20220523,000000,0.295,0.371,0.295,0.36203,12245,0
+OPFI-WS.US,D,20220524,000000,0.3401,0.3887,0.340001,0.345,8565,0
+OPFI-WS.US,D,20220525,000000,0.335,0.34,0.335,0.34,5221,0
+OPFI-WS.US,D,20220526,000000,0.313,0.3799,0.313,0.3798,10754,0
+OPFI-WS.US,D,20220527,000000,0.37,0.37,0.3399,0.34,16421,0
+OPFI-WS.US,D,20220531,000000,0.339899,0.385,0.324999,0.36,27763,0
+OPFI-WS.US,D,20220601,000000,0.37,0.3792,0.37,0.37,1100,0
+OPFI-WS.US,D,20220602,000000,0.3404,0.3404,0.3,0.306,12841,0
+OPFI-WS.US,D,20220603,000000,0.3198,0.32,0.3188,0.32,2995,0
+OPFI-WS.US,D,20220606,000000,0.3,0.309949,0.2999,0.304951,169212,0
+OPFI-WS.US,D,20220607,000000,0.28,0.300399,0.27,0.300399,21157,0
+OPFI-WS.US,D,20220608,000000,0.3347,0.3487,0.2771,0.3,54195,0
+OPFI-WS.US,D,20220609,000000,0.2901,0.2901,0.2705,0.28,5750,0
+OPFI-WS.US,D,20220610,000000,0.265049,0.290499,0.2602,0.290499,25221,0
+OPFI-WS.US,D,20220613,000000,0.2674,0.27,0.250101,0.26,21138,0
+OPFI-WS.US,D,20220614,000000,0.2599,0.2689,0.256,0.2689,4764,0
+OPFI-WS.US,D,20220615,000000,0.2699,0.28,0.2525,0.2799,45875,0
+OPFI-WS.US,D,20220616,000000,0.260001,0.2749,0.2501,0.2502,11488,0
+OPFI-WS.US,D,20220617,000000,0.2502,0.2701,0.230101,0.2601,24381,0
+OPFI-WS.US,D,20220621,000000,0.28,0.2999,0.28,0.28,7485,0
+OPFI-WS.US,D,20220622,000000,0.28,0.2897,0.28,0.2897,3267,0
+OPFI-WS.US,D,20220624,000000,0.2999,0.38,0.294,0.32,8700,0
+OPFI-WS.US,D,20220627,000000,0.3455,0.4297,0.32,0.35,65488,0
+OPFI-WS.US,D,20220628,000000,0.37,0.3999,0.3157,0.3516,31423,0
+OPFI-WS.US,D,20220629,000000,0.3246,0.34,0.2993,0.305,15923,0
+OPFI-WS.US,D,20220630,000000,0.29,0.3553,0.2851,0.3237,65126,0
+OPFI-WS.US,D,20220701,000000,0.3399,0.3899,0.293,0.3201,34821,0
+OPFI-WS.US,D,20220705,000000,0.29,0.31,0.29,0.3099,4527,0
+OPFI-WS.US,D,20220706,000000,0.3,0.4,0.3,0.3121,111919,0
+OPFI-WS.US,D,20220707,000000,0.337,0.3899,0.3185,0.3268,4757,0
+OPFI-WS.US,D,20220708,000000,0.3528,0.36,0.322,0.36,7606,0
+OPFI-WS.US,D,20220711,000000,0.35,0.35,0.3152,0.3312,11202,0
+OPFI-WS.US,D,20220712,000000,0.305883,0.305883,0.305883,0.305883,398,0
+OPFI-WS.US,D,20220713,000000,0.3303,0.3971,0.3303,0.3688,20376,0
+OPFI-WS.US,D,20220714,000000,0.3393,0.3601,0.3001,0.34,5192,0
+OPFI-WS.US,D,20220715,000000,0.28,0.3098,0.2362,0.27,61234,0
+OPFI-WS.US,D,20220718,000000,0.29,0.3218,0.238,0.32,46072,0
+OPFI-WS.US,D,20220720,000000,0.3456,0.3799,0.3095,0.3614,35964,0
+OPFI-WS.US,D,20220721,000000,0.3326,0.37,0.2865,0.3697,117024,0
+OPFI-WS.US,D,20220722,000000,0.32,0.32,0.3092,0.3092,1481,0
+OPFI-WS.US,D,20220725,000000,0.2846,0.3073,0.2846,0.2857,1903,0
+OPFI-WS.US,D,20220726,000000,0.3085,0.3085,0.3085,0.3085,300,0
+OPFI-WS.US,D,20220727,000000,0.284,0.34,0.2551,0.34,5251,0
+OPFI-WS.US,D,20220728,000000,0.35,0.3599,0.34,0.3599,3450,0
+OPFI-WS.US,D,20220729,000000,0.35,0.35,0.35,0.35,961,0
+OPFI-WS.US,D,20220801,000000,0.34,0.6,0.32,0.41,199884,0
+OPFI-WS.US,D,20220802,000000,0.46,0.51,0.3901,0.45,44367,0
+OPFI-WS.US,D,20220803,000000,0.45,0.5,0.45,0.5,3500,0
+OPFI-WS.US,D,20220804,000000,0.47,0.47,0.38,0.439999,60892,0
+OPFI-WS.US,D,20220805,000000,0.42,0.4385,0.39,0.4385,18355,0
+OPFI-WS.US,D,20220808,000000,0.44,0.49,0.41,0.4799,32630,0
+OPFI-WS.US,D,20220809,000000,0.48,0.48,0.38,0.44,63026,0
+OPFI-WS.US,D,20220810,000000,0.4049,0.4049,0.325,0.3251,111707,0
+OPFI-WS.US,D,20220811,000000,0.3672,0.37,0.265601,0.2999,72288,0
+OPFI-WS.US,D,20220812,000000,0.2551,0.297499,0.2551,0.297499,26300,0
+OPFI-WS.US,D,20220815,000000,0.2975,0.2975,0.2551,0.269999,17090,0
+OPFI-WS.US,D,20220816,000000,0.26,0.28,0.26,0.27,14400,0
+OPFI-WS.US,D,20220817,000000,0.2896,0.2896,0.2552,0.265399,3900,0
+OPFI-WS.US,D,20220819,000000,0.2552,0.2649,0.2552,0.2649,6100,0
+OPFI-WS.US,D,20220822,000000,0.26,0.264,0.25,0.250201,25095,0
+OPFI-WS.US,D,20220823,000000,0.25,0.26,0.25,0.2599,21899,0
+OPFI-WS.US,D,20220824,000000,0.2392,0.264,0.23,0.25,34252,0
+OPFI-WS.US,D,20220825,000000,0.235,0.24,0.2212,0.24,28863,0
+OPFI-WS.US,D,20220826,000000,0.23,0.24,0.2,0.22,35970,0
+OPFI-WS.US,D,20220829,000000,0.22,0.26,0.22,0.2309,63292,0
+OPFI-WS.US,D,20220830,000000,0.235,0.268,0.235,0.268,8850,0
+OPFI-WS.US,D,20220831,000000,0.23,0.29,0.23,0.29,1578,0
+OPFI-WS.US,D,20220901,000000,0.26,0.269999,0.2009,0.2592,15362,0
+OPFI-WS.US,D,20220902,000000,0.25,0.29,0.25,0.2599,4516,0
+OPFI-WS.US,D,20220906,000000,0.239201,0.239201,0.239201,0.239201,200,0
+OPFI-WS.US,D,20220907,000000,0.210001,0.26,0.1958,0.26,4974,0
+OPFI-WS.US,D,20220908,000000,0.25,0.27,0.2,0.25,10384,0
+OPFI-WS.US,D,20220909,000000,0.26,0.26,0.2393,0.2393,2300,0
+OPFI-WS.US,D,20220913,000000,0.2202,0.24,0.2101,0.2101,118700,0
+OPFI-WS.US,D,20220914,000000,0.22,0.22,0.21,0.21,2176,0
+OPFI-WS.US,D,20220915,000000,0.22,0.22,0.19,0.205,8591,0
+OPFI-WS.US,D,20220916,000000,0.21,0.21,0.19,0.21,14992,0
+OPFI-WS.US,D,20220919,000000,0.2,0.2,0.2,0.2,300,0
+OPFI-WS.US,D,20220920,000000,0.19,0.190501,0.18,0.19,1544,0
+OPFI-WS.US,D,20220921,000000,0.19,0.19,0.175,0.19,23996,0
+OPFI-WS.US,D,20220922,000000,0.19,0.1925,0.19,0.19,9135,0
+OPFI-WS.US,D,20220923,000000,0.19,0.19,0.16,0.1601,3356,0
+OPFI-WS.US,D,20220926,000000,0.1729,0.18,0.16,0.16,2701,0
+OPFI-WS.US,D,20220927,000000,0.16,0.1752,0.13,0.16,113734,0
+OPFI-WS.US,D,20220928,000000,0.1699,0.177651,0.1698,0.1776,3384,0
+OPFI-WS.US,D,20220929,000000,0.1699,0.17,0.1201,0.1699,167555,0
+OPFI-WS.US,D,20220930,000000,0.16,0.24,0.151171,0.24,27345,0
+OPFI-WS.US,D,20221003,000000,0.2208,0.2208,0.155,0.165,12378,0
+OPFI-WS.US,D,20221004,000000,0.17,0.1781,0.16,0.160101,8497,0
+OPFI-WS.US,D,20221005,000000,0.15,0.16,0.1302,0.132,99032,0
+OPFI-WS.US,D,20221006,000000,0.1202,0.1675,0.12,0.135,53606,0
+OPFI-WS.US,D,20221007,000000,0.115,0.115,0.0932,0.11,56109,0
+OPFI-WS.US,D,20221010,000000,0.1188,0.12,0.105,0.11,116391,0
+OPFI-WS.US,D,20221011,000000,0.1013,0.12,0.09,0.12,107158,0
+OPFI-WS.US,D,20221012,000000,0.1104,0.1104,0.109899,0.11,4208,0
+OPFI-WS.US,D,20221013,000000,0.1188,0.1412,0.1188,0.1412,3525,0
+OPFI-WS.US,D,20221014,000000,0.1524,0.1663,0.0878,0.09,56658,0
+OPFI-WS.US,D,20221017,000000,0.09,0.1157,0.09,0.1,28595,0
+OPFI-WS.US,D,20221018,000000,0.1,0.11,0.085,0.11,47189,0
+OPFI-WS.US,D,20221019,000000,0.1201,0.1299,0.09,0.1199,8546,0
+OPFI-WS.US,D,20221020,000000,0.1104,0.15,0.1104,0.1199,14661,0
+OPFI-WS.US,D,20221021,000000,0.1104,0.117791,0.1104,0.117791,900,0
+OPFI-WS.US,D,20221024,000000,0.1104,0.1405,0.105599,0.13,7163,0
+OPFI-WS.US,D,20221025,000000,0.1196,0.13,0.1196,0.1196,502,0
+OPFI-WS.US,D,20221026,000000,0.13,0.14995,0.1296,0.1401,19800,0
+OPFI-WS.US,D,20221027,000000,0.13,0.13,0.13,0.13,1418,0
+OPFI-WS.US,D,20221028,000000,0.1196,0.1403,0.1105,0.1105,12092,0
+OPFI-WS.US,D,20221031,000000,0.1,0.2728,0.1,0.2728,21507,0
+OPFI-WS.US,D,20221101,000000,0.2484,0.2484,0.13,0.13,5939,0
+OPFI-WS.US,D,20221102,000000,0.1196,0.1196,0.1,0.101,10098,0
+OPFI-WS.US,D,20221103,000000,0.115401,0.12,0.115401,0.12,700,0
+OPFI-WS.US,D,20221104,000000,0.119904,0.12,0.112,0.112,4700,0
+OPFI-WS.US,D,20221107,000000,0.1031,0.1031,0.1,0.1,2660,0
+OPFI-WS.US,D,20221108,000000,0.108,0.125,0.101,0.125,1709,0
+OPFI-WS.US,D,20221109,000000,0.115,0.115,0.115,0.115,200,0
+OPFI-WS.US,D,20221110,000000,0.11,0.11,0.11,0.11,150,0
+OPFI-WS.US,D,20221111,000000,0.11,0.14,0.105,0.14,53960,0
+OPFI-WS.US,D,20221114,000000,0.15,0.1681,0.14,0.16,15500,0
+OPFI-WS.US,D,20221115,000000,0.2,0.2,0.16,0.16,9467,0
+OPFI-WS.US,D,20221116,000000,0.1472,0.151873,0.1343,0.151873,400,0
+OPFI-WS.US,D,20221121,000000,0.138,0.138182,0.13,0.13,2559,0
+OPFI-WS.US,D,20221122,000000,0.1188,0.14,0.1188,0.14,8745,0
+OPFI-WS.US,D,20221123,000000,0.14,0.1401,0.1298,0.1375,10904,0
+OPFI-WS.US,D,20221125,000000,0.13,0.13925,0.1187,0.137678,1900,0
+OPFI-WS.US,D,20221128,000000,0.14,0.140101,0.13,0.14,16700,0
+OPFI-WS.US,D,20221129,000000,0.14,0.16,0.14,0.16,12532,0
+OPFI-WS.US,D,20221130,000000,0.15,0.15,0.14,0.1401,590,0
+OPFI-WS.US,D,20221201,000000,0.15,0.15,0.13,0.15,13573,0
+OPFI-WS.US,D,20221202,000000,0.15,0.15,0.135,0.14,16003,0
+OPFI-WS.US,D,20221205,000000,0.14,0.14,0.14,0.14,10895,0
+OPFI-WS.US,D,20221206,000000,0.13,0.13,0.13,0.13,3958,0
+OPFI-WS.US,D,20221207,000000,0.13,0.13505,0.12,0.12,10700,0
+OPFI-WS.US,D,20221208,000000,0.1225,0.13625,0.105,0.13,24093,0
+OPFI-WS.US,D,20221209,000000,0.14,0.14,0.0902,0.13,24275,0
+OPFI-WS.US,D,20221212,000000,0.12,0.1201,0.1073,0.12,15829,0
+OPFI-WS.US,D,20221213,000000,0.128,0.13,0.12,0.12,4988,0
+OPFI-WS.US,D,20221214,000000,0.1201,0.1201,0.1201,0.1201,200,0
+OPFI-WS.US,D,20221215,000000,0.1152,0.1152,0.1152,0.1152,100,0
+OPFI-WS.US,D,20221216,000000,0.1153,0.1154,0.11,0.11,1515,0
+OPFI-WS.US,D,20221219,000000,0.1012,0.105,0.0961,0.0961,3579,0
+OPFI-WS.US,D,20221220,000000,0.1037,0.105,0.0961,0.105,11618,0
+OPFI-WS.US,D,20221221,000000,0.105,0.105,0.1,0.105,17731,0
+OPFI-WS.US,D,20221222,000000,0.1,0.105,0.1,0.105,2200,0
+OPFI-WS.US,D,20221223,000000,0.105,0.105,0.0961,0.0961,35770,0
+OPFI-WS.US,D,20221227,000000,0.080101,0.0936,0.08,0.09,1623,0
+OPFI-WS.US,D,20221228,000000,0.0828,0.0949,0.0801,0.089901,17200,0
+OPFI-WS.US,D,20221229,000000,0.0801,0.0899,0.0643,0.0643,58606,0
+OPFI-WS.US,D,20221230,000000,0.0694,0.1,0.0581,0.1,331385,0
+OPFI-WS.US,D,20230103,000000,0.1,0.1,0.092,0.092,950,0
+OPFI-WS.US,D,20230105,000000,0.0751,0.0751,0.075,0.075,518,0
+OPFI-WS.US,D,20230106,000000,0.081,0.0814,0.081,0.0814,6200,0
+OPFI-WS.US,D,20230109,000000,0.0879,0.1,0.0775,0.09,11405,0
+OPFI-WS.US,D,20230110,000000,0.09,0.1025,0.083,0.083,33898,0
+OPFI-WS.US,D,20230111,000000,0.097099,0.097099,0.09,0.095,1300,0
+OPFI-WS.US,D,20230112,000000,0.095,0.095,0.0901,0.095,30187,0
+OPFI-WS.US,D,20230113,000000,0.0901,0.0921,0.09,0.09,33900,0
+OPFI-WS.US,D,20230117,000000,0.085,0.1091,0.085,0.1091,22092,0
+OPFI-WS.US,D,20230118,000000,0.1005,0.1005,0.1005,0.1005,7800,0
+OPFI-WS.US,D,20230120,000000,0.1,0.1079,0.1,0.1079,7100,0
+OPFI-WS.US,D,20230123,000000,0.0984,0.0999,0.085,0.0999,10664,0
+OPFI-WS.US,D,20230124,000000,0.1001,0.1001,0.0901,0.1,22794,0
+OPFI-WS.US,D,20230125,000000,0.0902,0.11,0.09,0.0966,79460,0
+OPFI-WS.US,D,20230126,000000,0.108,0.1102,0.108,0.11,6592,0
+OPFI-WS.US,D,20230127,000000,0.1188,0.12,0.1045,0.11,11085,0
+OPFI-WS.US,D,20230130,000000,0.11,0.11,0.1,0.1,3110,0
+OPFI-WS.US,D,20230210,000000,0.1105,0.1201,0.11,0.12,14442,0
+OPFI-WS.US,D,20230214,000000,0.1104,0.1104,0.1091,0.1091,4220,0
+OPFI-WS.US,D,20230215,000000,0.1178,0.1178,0.0852,0.0852,4528,0
+OPFI-WS.US,D,20230216,000000,0.0972,0.117,0.0972,0.117,3080,0
+OPFI-WS.US,D,20230221,000000,0.1077,0.1078,0.095,0.105,11426,0
+OPFI-WS.US,D,20230223,000000,0.0967,0.1044,0.0732,0.0856,17271,0
+OPFI-WS.US,D,20230224,000000,0.0972,0.0972,0.0972,0.0972,200,0
+OPFI-WS.US,D,20230227,000000,0.0981,0.0981,0.098,0.0981,1337,0
+OPFI-WS.US,D,20230228,000000,0.0981,0.1,0.0981,0.099399,18653,0
+OPFI-WS.US,D,20230301,000000,0.099,0.1191,0.099,0.1191,75338,0
+OPFI-WS.US,D,20230302,000000,0.1096,0.109701,0.1096,0.1096,1903,0
+OPFI-WS.US,D,20230303,000000,0.1182,0.12,0.111,0.12,2035,0
+OPFI-WS.US,D,20230306,000000,0.1104,0.114581,0.1104,0.1104,1503,0
+OPFI-WS.US,D,20230307,000000,0.112101,0.1192,0.105,0.1192,10640,0
+OPFI-WS.US,D,20230308,000000,0.11,0.1144,0.11,0.1144,25762,0
+OPFI-WS.US,D,20230309,000000,0.1053,0.1054,0.0715,0.090251,29100,0
+OPFI-WS.US,D,20230310,000000,0.1,0.1,0.1,0.1,552,0
+OPFI-WS.US,D,20230313,000000,0.092,0.1025,0.080101,0.1025,7406,0
+OPFI-WS.US,D,20230314,000000,0.11,0.11,0.1014,0.1014,3730,0
+OPFI-WS.US,D,20230315,000000,0.1,0.1,0.1,0.1,2000,0
+OPFI-WS.US,D,20230316,000000,0.1076,0.115,0.107501,0.1119,6760,0
+OPFI-WS.US,D,20230321,000000,0.1012,0.1012,0.0912,0.0912,2765,0
+OPFI-WS.US,D,20230322,000000,0.0975,0.1175,0.097375,0.105,33438,0
+OPFI-WS.US,D,20230323,000000,0.0962,0.097099,0.0886,0.097099,2265,0
+OPFI-WS.US,D,20230324,000000,0.1048,0.11,0.0965,0.1012,3500,0
+OPFI-WS.US,D,20230327,000000,0.092,0.092,0.092,0.092,250,0
+OPFI-WS.US,D,20230328,000000,0.083,0.089999,0.083,0.089999,7700,0
+OPFI-WS.US,D,20230329,000000,0.0858,0.0858,0.0852,0.0852,1501,0
+OPFI-WS.US,D,20230330,000000,0.0901,0.0944,0.09,0.094,8997,0
+OPFI-WS.US,D,20230331,000000,0.094,0.094,0.089051,0.089051,2780,0
+OPFI-WS.US,D,20230403,000000,0.0859,0.0859,0.085001,0.085001,2400,0
+OPFI-WS.US,D,20230404,000000,0.0909,0.094,0.086,0.086,35438,0
+OPFI-WS.US,D,20230405,000000,0.079201,0.079201,0.079201,0.079201,2000,0
+OPFI-WS.US,D,20230406,000000,0.0808,0.094,0.08,0.09,7054,0
+OPFI-WS.US,D,20230410,000000,0.0828,0.0828,0.0828,0.0828,100,0
+OPFI-WS.US,D,20230411,000000,0.08,0.0891,0.071,0.0891,3805,0
+OPFI-WS.US,D,20230412,000000,0.09,0.09,0.08,0.08,4029,0
+OPFI-WS.US,D,20230413,000000,0.08,0.08,0.0792,0.08,1406,0
+OPFI-WS.US,D,20230414,000000,0.08,0.0864,0.0799,0.08,8884,0
+OPFI-WS.US,D,20230417,000000,0.0736,0.0737,0.0736,0.0737,200,0
+OPFI-WS.US,D,20230418,000000,0.0787,0.0787,0.077651,0.077651,300,0
+OPFI-WS.US,D,20230419,000000,0.0716,0.0716,0.07,0.0716,2701,0
+OPFI-WS.US,D,20230420,000000,0.0773,0.0834,0.0719,0.0794,2725,0
+OPFI-WS.US,D,20230421,000000,0.0731,0.0738,0.0699,0.0699,10205,0
+OPFI-WS.US,D,20230424,000000,0.0625,0.079,0.0625,0.072,8326,0
+OPFI-WS.US,D,20230425,000000,0.07,0.07,0.0616,0.0652,8560,0
+OPFI-WS.US,D,20230426,000000,0.0697,0.0702,0.0697,0.0702,200,0
+OPFI-WS.US,D,20230427,000000,0.064701,0.0657,0.0611,0.062,20537,0
+OPFI-WS.US,D,20230428,000000,0.0646,0.0646,0.061,0.062,7108,0
+OPFI-WS.US,D,20230501,000000,0.0669,0.077701,0.0668,0.077,2300,0
+OPFI-WS.US,D,20230502,000000,0.0709,0.071,0.0607,0.0607,314,0
+OPFI-WS.US,D,20230503,000000,0.061,0.061,0.06,0.06,8400,0
+OPFI-WS.US,D,20230504,000000,0.0647,0.0648,0.06,0.06,2100,0
+OPFI-WS.US,D,20230505,000000,0.06,0.06,0.059899,0.06,48847,0
+OPFI-WS.US,D,20230508,000000,0.0525,0.06,0.0525,0.0597,14513,0
+OPFI-WS.US,D,20230509,000000,0.06,0.065,0.06,0.065,7000,0
+OPFI-WS.US,D,20230510,000000,0.0693,0.07,0.0693,0.07,3100,0
+OPFI-WS.US,D,20230511,000000,0.065,0.065,0.065,0.065,750,0
+OPFI-WS.US,D,20230512,000000,0.079,0.08879,0.079,0.085,51713,0
+OPFI-WS.US,D,20230515,000000,0.065,0.065,0.0576,0.0593,19619,0
+OPFI-WS.US,D,20230516,000000,0.0634,0.0646,0.0634,0.064,3600,0
+OPFI-WS.US,D,20230517,000000,0.064,0.064,0.0634,0.0634,1700,0
+OPFI-WS.US,D,20230518,000000,0.0676,0.074,0.065,0.074,5872,0
+OPFI-WS.US,D,20230519,000000,0.0707,0.0707,0.0707,0.0707,400,0
+OPFI-WS.US,D,20230522,000000,0.076101,0.08,0.076,0.08,2344,0
+OPFI-WS.US,D,20230524,000000,0.07954,0.07954,0.075751,0.079,1450,0
+OPFI-WS.US,D,20230525,000000,0.0734,0.0734,0.066,0.066,6849,0
+OPFI-WS.US,D,20230601,000000,0.0681,0.0681,0.0681,0.0681,100,0
+OPFI-WS.US,D,20230602,000000,0.0707,0.0707,0.07,0.07,800,0
+OPFI-WS.US,D,20230605,000000,0.0728,0.0728,0.0728,0.0728,500,0
+OPFI-WS.US,D,20230608,000000,0.0788,0.08,0.073,0.0799,2486,0
+OPFI-WS.US,D,20230609,000000,0.08,0.08,0.0725,0.0725,21401,0
+OPFI-WS.US,D,20230612,000000,0.0783,0.082,0.0701,0.0701,18735,0
+OPFI-WS.US,D,20230613,000000,0.0776,0.08397,0.0776,0.081,1346,0
+OPFI-WS.US,D,20230614,000000,0.0725,0.075751,0.0701,0.0703,3913,0
+OPFI-WS.US,D,20230615,000000,0.071,0.0721,0.0701,0.0701,10069,0
+OPFI-WS.US,D,20230621,000000,0.07,0.075049,0.07,0.075049,944,0
+OPFI-WS.US,D,20230626,000000,0.08,0.08,0.0792,0.08,2715,0
+OPFI-WS.US,D,20230627,000000,0.0821,0.0821,0.0701,0.0701,9452,0
+OPFI-WS.US,D,20230629,000000,0.072,0.072,0.0601,0.0601,15065,0
+OPFI-WS.US,D,20230630,000000,0.070101,0.08,0.07,0.07,4003,0
+OPFI-WS.US,D,20230705,000000,0.0685,0.072101,0.0685,0.072,6138,0
+OPFI-WS.US,D,20230707,000000,0.0656,0.0656,0.0501,0.0504,31272,0
+OPFI-WS.US,D,20230710,000000,0.055,0.0749,0.055,0.07,3871,0
+OPFI-WS.US,D,20230711,000000,0.0688,0.0688,0.051,0.051,1528,0
+OPFI-WS.US,D,20230712,000000,0.0594,0.068451,0.0588,0.065,2022,0
+OPFI-WS.US,D,20230714,000000,0.0649,0.0649,0.0505,0.0507,3713,0
+OPFI-WS.US,D,20230717,000000,0.0506,0.065,0.0506,0.065,823,0
+OPFI-WS.US,D,20230718,000000,0.059801,0.0599,0.0506,0.056,14307,0
+OPFI-WS.US,D,20230719,000000,0.0604,0.07,0.0604,0.0699,2003,0
+OPFI-WS.US,D,20230720,000000,0.06,0.06,0.0518,0.0518,200,0
+OPFI-WS.US,D,20230721,000000,0.0501,0.059,0.0501,0.059,1465,0
+OPFI-WS.US,D,20230725,000000,0.0548,0.0548,0.048,0.048,4121,0
+OPFI-WS.US,D,20230726,000000,0.0513,0.0695,0.0513,0.0695,688,0
+OPFI-WS.US,D,20230727,000000,0.064101,0.064101,0.0521,0.0521,569,0
+OPFI-WS.US,D,20230728,000000,0.0562,0.0613,0.0562,0.0613,1100,0
+OPFI-WS.US,D,20230731,000000,0.0662,0.07,0.0662,0.07,1451,0
+OPFI-WS.US,D,20230801,000000,0.0644,0.0644,0.045,0.051,49881,0
+OPFI-WS.US,D,20230802,000000,0.0698,0.0698,0.0664,0.0664,300,0
+OPFI-WS.US,D,20230803,000000,0.0611,0.0611,0.0541,0.0541,900,0
+OPFI-WS.US,D,20230804,000000,0.0579,0.07,0.0574,0.0574,1500,0
+OPFI-WS.US,D,20230807,000000,0.0534,0.0534,0.0464,0.05,374433,0
+OPFI-WS.US,D,20230808,000000,0.0464,0.0464,0.042,0.0442,101891,0
+OPFI-WS.US,D,20230809,000000,0.0473,0.0575,0.0473,0.0575,91508,0
+OPFI-WS.US,D,20230810,000000,0.055,0.055,0.04,0.054,26897,0
+OPFI-WS.US,D,20230811,000000,0.057,0.057,0.057,0.057,10000,0
+OPFI-WS.US,D,20230814,000000,0.0578,0.07,0.0578,0.0625,1978,0
+OPFI-WS.US,D,20230815,000000,0.0729,0.0749,0.058,0.0749,30275,0
+OPFI-WS.US,D,20230816,000000,0.0696,0.0696,0.062499,0.062499,46760,0
+OPFI-WS.US,D,20230817,000000,0.065,0.0651,0.065,0.065,2079,0
+OPFI-WS.US,D,20230818,000000,0.06001,0.0606,0.0526,0.06,105048,0
+OPFI-WS.US,D,20230821,000000,0.054401,0.0595,0.054401,0.0551,1714,0
+OPFI-WS.US,D,20230823,000000,0.08,0.08,0.062,0.062,901,0
+OPFI-WS.US,D,20230824,000000,0.0663,0.078,0.058,0.058,1400,0
+OPFI-WS.US,D,20230825,000000,0.058,0.0603,0.058,0.0603,2674,0
+OPFI-WS.US,D,20230828,000000,0.0675,0.0725,0.0675,0.0675,1408,0
+OPFI-WS.US,D,20230829,000000,0.065,0.065,0.0625,0.0625,3611,0
+OPFI-WS.US,D,20230830,000000,0.0616,0.063,0.06,0.06,1415,0
+OPFI-WS.US,D,20230831,000000,0.0649,0.0649,0.0649,0.0649,342,0
+OPFI-WS.US,D,20230901,000000,0.0601,0.061,0.0551,0.057,22347,0
+OPFI-WS.US,D,20230905,000000,0.0576,0.0621,0.0575,0.0621,776,0
+OPFI-WS.US,D,20230906,000000,0.067,0.078,0.067,0.078,2134,0
+OPFI-WS.US,D,20230907,000000,0.0707,0.0707,0.06,0.06,3527,0
+OPFI-WS.US,D,20230908,000000,0.0648,0.0648,0.064,0.064,1877,0
+OPFI-WS.US,D,20230911,000000,0.061,0.064,0.0599,0.0601,20095,0
+OPFI-WS.US,D,20230912,000000,0.0601,0.0601,0.058,0.059,15697,0
+OPFI-WS.US,D,20230914,000000,0.06,0.06,0.0501,0.0501,594,0
+OPFI-WS.US,D,20230915,000000,0.05,0.05,0.041,0.0468,10772,0
+OPFI-WS.US,D,20230918,000000,0.0451,0.05,0.04,0.049,15602,0
+OPFI-WS.US,D,20230919,000000,0.049312,0.05,0.0434,0.05,4000,0
+OPFI-WS.US,D,20230920,000000,0.0675,0.0675,0.0446,0.05,36150,0
+OPFI-WS.US,D,20230921,000000,0.04,0.044,0.04,0.0401,10845,0
+OPFI-WS.US,D,20230922,000000,0.0401,0.0401,0.0401,0.0401,100,0
+OPFI-WS.US,D,20230925,000000,0.043,0.0431,0.043,0.0431,226,0
+OPFI-WS.US,D,20230927,000000,0.0465,0.0465,0.0465,0.0465,547,0
+OPFI-WS.US,D,20231003,000000,0.045,0.045,0.0401,0.0401,34681,0
+OPFI-WS.US,D,20231004,000000,0.04,0.0449,0.035,0.0351,48400,0
+OPFI-WS.US,D,20231005,000000,0.0371,0.0371,0.0371,0.0371,668,0
+OPFI-WS.US,D,20231006,000000,0.04,0.04,0.04,0.04,1048,0
+OPFI-WS.US,D,20231016,000000,0.055,0.055,0.0395,0.0395,23431,0
+OPFI-WS.US,D,20231017,000000,0.0371,0.0375,0.0371,0.0372,20265,0
+OPFI-WS.US,D,20231018,000000,0.0355,0.0355,0.025,0.03,38249,0
+OPFI-WS.US,D,20231019,000000,0.0302,0.036,0.0302,0.036,9526,0
+OPFI-WS.US,D,20231020,000000,0.036,0.036,0.036,0.036,100,0
+OPFI-WS.US,D,20231024,000000,0.036,0.036,0.036,0.036,864,0
+OPFI-WS.US,D,20231025,000000,0.0332,0.0355,0.0311,0.0345,6084,0
+OPFI-WS.US,D,20231026,000000,0.0372,0.04,0.0345,0.04,3182,0
+OPFI-WS.US,D,20231027,000000,0.04,0.04,0.0365,0.038,4054,0
+OPFI-WS.US,D,20231101,000000,0.038,0.04,0.0313,0.0379,8955,0
+OPFI-WS.US,D,20231102,000000,0.0344,0.037,0.031,0.037,3564,0
+OPFI-WS.US,D,20231103,000000,0.038,0.04,0.0321,0.0321,18704,0
+OPFI-WS.US,D,20231106,000000,0.0321,0.0393,0.0321,0.035,37865,0
+OPFI-WS.US,D,20231107,000000,0.0323,0.040101,0.0323,0.04,9734,0
+OPFI-WS.US,D,20231108,000000,0.0434,0.045,0.0324,0.042,5950,0
+OPFI-WS.US,D,20231109,000000,0.04,0.045,0.038,0.038,16287,0
+OPFI-WS.US,D,20231110,000000,0.038,0.04,0.035,0.035,3001,0
+OPFI-WS.US,D,20231113,000000,0.036,0.0379,0.035,0.0365,31933,0
+OPFI-WS.US,D,20231114,000000,0.0375,0.04,0.035,0.04,4514,0
+OPFI-WS.US,D,20231115,000000,0.0396,0.05,0.0396,0.04,26600,0
+OPFI-WS.US,D,20231116,000000,0.0459,0.0701,0.045,0.063,20287,0
+OPFI-WS.US,D,20231117,000000,0.068,0.0855,0.068,0.081,20970,0
+OPFI-WS.US,D,20231120,000000,0.1075,0.15,0.105,0.122373,31109,0
+OPFI-WS.US,D,20231121,000000,0.14,0.234,0.1132,0.129,149597,0
+OPFI-WS.US,D,20231122,000000,0.119,0.12,0.099,0.100001,30236,0
+OPFI-WS.US,D,20231124,000000,0.0921,0.11,0.0875,0.1,11611,0
+OPFI-WS.US,D,20231127,000000,0.11,0.16,0.11,0.13,238036,0
+OPFI-WS.US,D,20231128,000000,0.1,0.15,0.1,0.13,34213,0
+OPFI-WS.US,D,20231129,000000,0.135,0.161733,0.135,0.15,5572,0
+OPFI-WS.US,D,20231130,000000,0.1301,0.136,0.09,0.12,17561,0
+OPFI-WS.US,D,20231201,000000,0.12,0.14,0.12,0.14,10200,0
+OPFI-WS.US,D,20231204,000000,0.12,0.15,0.12,0.14,16175,0
+OPFI-WS.US,D,20231205,000000,0.15,0.15,0.145,0.145,6109,0
+OPFI-WS.US,D,20231206,000000,0.1483,0.156499,0.14,0.14,8108,0
+OPFI-WS.US,D,20231207,000000,0.135,0.135,0.135,0.135,100,0
+OPFI-WS.US,D,20231208,000000,0.1458,0.1668,0.13,0.13,26625,0
+OPFI-WS.US,D,20231211,000000,0.1404,0.1901,0.14,0.19,166995,0
+OPFI-WS.US,D,20231212,000000,0.23,0.23,0.195,0.21,69993,0
+OPFI-WS.US,D,20231213,000000,0.21,0.215001,0.148,0.21,34318,0
+OPFI-WS.US,D,20231214,000000,0.2,0.2375,0.2,0.21,8641,0
+OPFI-WS.US,D,20231215,000000,0.19,0.2,0.19,0.2,7276,0
+OPFI-WS.US,D,20231218,000000,0.2199,0.2199,0.1703,0.1999,5236,0
+OPFI-WS.US,D,20231219,000000,0.2,0.209701,0.1999,0.2,11719,0
+OPFI-WS.US,D,20231220,000000,0.2,0.2401,0.18,0.218101,37279,0
+OPFI-WS.US,D,20231221,000000,0.2262,0.2262,0.20005,0.2033,17143,0
+OPFI-WS.US,D,20231222,000000,0.22,0.255,0.18,0.25,23482,0
+OPFI-WS.US,D,20231226,000000,0.28,0.395,0.23,0.3343,659817,0
+OPFI-WS.US,D,20231227,000000,0.4175,0.422501,0.34,0.36,84627,0
+OPFI-WS.US,D,20231228,000000,0.39,0.425,0.379999,0.385,65934,0
+OPFI-WS.US,D,20231229,000000,0.41,0.46,0.35,0.39,426290,0
+OPFI-WS.US,D,20240102,000000,0.38,0.39,0.33,0.37,48735,0
+OPFI-WS.US,D,20240103,000000,0.3804,0.3804,0.2625,0.29,19172,0
+OPFI-WS.US,D,20240104,000000,0.2668,0.2899,0.2275,0.2625,56948,0
+OPFI-WS.US,D,20240105,000000,0.2415,0.26,0.21,0.22,191422,0
+OPFI-WS.US,D,20240108,000000,0.2301,0.31,0.2301,0.27,20989,0
+OPFI-WS.US,D,20240109,000000,0.2916,0.299,0.2761,0.2761,4516,0
+OPFI-WS.US,D,20240110,000000,0.2981,0.38,0.27,0.31,47415,0
+OPFI-WS.US,D,20240111,000000,0.31,0.32,0.28,0.32,103126,0
+OPFI-WS.US,D,20240112,000000,0.2852,0.3521,0.28,0.35,55984,0
+OPFI-WS.US,D,20240116,000000,0.32,0.3267,0.21,0.21,218420,0
+OPFI-WS.US,D,20240117,000000,0.21,0.23,0.1625,0.1625,12667,0
+OPFI-WS.US,D,20240118,000000,0.1872,0.2,0.18,0.19,1560,0
+OPFI-WS.US,D,20240119,000000,0.18,0.181,0.1425,0.17,6165,0
+OPFI-WS.US,D,20240122,000000,0.1782,0.2205,0.1782,0.181,9917,0
+OPFI-WS.US,D,20240123,000000,0.19,0.205,0.1899,0.205,4007,0
+OPFI-WS.US,D,20240124,000000,0.205,0.26,0.185,0.185,17474,0
+OPFI-WS.US,D,20240125,000000,0.1828,0.1999,0.17,0.185,14451,0
+OPFI-WS.US,D,20240126,000000,0.175,0.18,0.155,0.1611,13772,0
+OPFI-WS.US,D,20240129,000000,0.17,0.17,0.15,0.15,1319,0
+OPFI-WS.US,D,20240130,000000,0.1598,0.1616,0.135,0.16,36561,0
+OPFI-WS.US,D,20240131,000000,0.1451,0.15,0.13,0.14,40505,0
+OPFI-WS.US,D,20240201,000000,0.1315,0.14,0.1257,0.1368,35574,0
+OPFI-WS.US,D,20240202,000000,0.12,0.1359,0.12,0.13,23838,0
+OPFI-WS.US,D,20240205,000000,0.1201,0.1312,0.0925,0.12,67072,0
+OPFI-WS.US,D,20240206,000000,0.1027,0.13,0.1,0.12,14811,0
+OPFI-WS.US,D,20240207,000000,0.1104,0.117899,0.09,0.117899,19053,0
+OPFI-WS.US,D,20240208,000000,0.085,0.118,0.085,0.118,8419,0
+OPFI-WS.US,D,20240209,000000,0.1079,0.1172,0.0979,0.11,5399,0
+OPFI-WS.US,D,20240212,000000,0.1209,0.1525,0.1209,0.13,6550,0
+OPFI-WS.US,D,20240213,000000,0.14,0.1499,0.12,0.13,6197,0
+OPFI-WS.US,D,20240214,000000,0.1399,0.17,0.135,0.17,11517,0
+OPFI-WS.US,D,20240216,000000,0.1625,0.165,0.1475,0.1475,55890,0
+OPFI-WS.US,D,20240220,000000,0.1599,0.18,0.15,0.16,4959,0
+OPFI-WS.US,D,20240221,000000,0.1486,0.165,0.1123,0.15,24702,0
+OPFI-WS.US,D,20240222,000000,0.138,0.14,0.12,0.13,23323,0
+OPFI-WS.US,D,20240223,000000,0.135,0.135,0.135,0.135,4419,0
+OPFI-WS.US,D,20240226,000000,0.1444,0.145,0.135,0.135,16284,0
+OPFI-WS.US,D,20240227,000000,0.1457,0.16,0.1457,0.16,1418,0
+OPFI-WS.US,D,20240228,000000,0.1472,0.1472,0.1292,0.1292,1578,0
+OPFI-WS.US,D,20240229,000000,0.13,0.1499,0.1153,0.1153,14327,0
+OPFI-WS.US,D,20240301,000000,0.12,0.1458,0.12,0.1458,287,0
+OPFI-WS.US,D,20240304,000000,0.146,0.1469,0.1213,0.1213,2218,0
+OPFI-WS.US,D,20240305,000000,0.131,0.1499,0.1213,0.1494,6328,0
+OPFI-WS.US,D,20240306,000000,0.149,0.1495,0.149,0.1495,1767,0
+OPFI-WS.US,D,20240307,000000,0.1593,0.22,0.158,0.2,10458,0
+OPFI-WS.US,D,20240308,000000,0.1849,0.1849,0.075,0.115,48597,0
+OPFI-WS.US,D,20240311,000000,0.102,0.12,0.09,0.107,11915,0
+OPFI-WS.US,D,20240312,000000,0.0913,0.092,0.06,0.07,128026,0
+OPFI-WS.US,D,20240313,000000,0.0766,0.099451,0.05,0.075,143544,0
+OPFI-WS.US,D,20240314,000000,0.06,0.07,0.06,0.07,18100,0
+OPFI-WS.US,D,20240315,000000,0.075,0.09,0.0711,0.08,5600,0
+OPFI-WS.US,D,20240318,000000,0.0842,0.086,0.065,0.067,23663,0
+OPFI-WS.US,D,20240319,000000,0.0733,0.0775,0.065499,0.07,10973,0
+OPFI-WS.US,D,20240320,000000,0.07,0.08,0.0644,0.08,28200,0
+OPFI-WS.US,D,20240322,000000,0.0776,0.0847,0.0776,0.0847,7331,0
+OPFI-WS.US,D,20240325,000000,0.078,0.0824,0.0661,0.0824,7324,0
+OPFI-WS.US,D,20240326,000000,0.0704,0.08,0.0601,0.08,6400,0
+OPFI-WS.US,D,20240327,000000,0.07,0.0814,0.07,0.07,12639,0
+OPFI-WS.US,D,20240328,000000,0.0756,0.08,0.0756,0.08,2920,0
+OPFI-WS.US,D,20240402,000000,0.0734,0.0849,0.07,0.082399,3218,0
+OPFI-WS.US,D,20240403,000000,0.0759,0.0759,0.0699,0.075,30915,0
+OPFI-WS.US,D,20240404,000000,0.08,0.0849,0.08,0.0848,2740,0
+OPFI-WS.US,D,20240405,000000,0.084,0.0975,0.0837,0.0975,3100,0
+OPFI-WS.US,D,20240408,000000,0.0975,0.126633,0.0975,0.12,8896,0
+OPFI-WS.US,D,20240409,000000,0.1283,0.1525,0.12,0.1413,22236,0
+OPFI-WS.US,D,20240410,000000,0.1485,0.1512,0.14,0.1512,962,0
+OPFI-WS.US,D,20240411,000000,0.1632,0.1651,0.1603,0.1604,4815,0
+OPFI-WS.US,D,20240415,000000,0.161,0.161,0.0951,0.0959,6890,0
+OPFI-WS.US,D,20240416,000000,0.103399,0.12,0.09,0.1,11010,0
+OPFI-WS.US,D,20240417,000000,0.108,0.11,0.108,0.11,714,0
+OPFI-WS.US,D,20240418,000000,0.12,0.125,0.12,0.125,720,0
+OPFI-WS.US,D,20240419,000000,0.115,0.17,0.115,0.15,2977,0
+OPFI-WS.US,D,20240422,000000,0.16,0.17,0.151,0.151,1154,0
+OPFI-WS.US,D,20240423,000000,0.14,0.16,0.1078,0.158,3000,0
+OPFI-WS.US,D,20240424,000000,0.1454,0.1454,0.14,0.14,317,0
+OPFI-WS.US,D,20240425,000000,0.13,0.13,0.0707,0.0899,7340,0
+OPFI-WS.US,D,20240426,000000,0.0836,0.1,0.075,0.1,26420,0
+OPFI-WS.US,D,20240429,000000,0.0921,0.099701,0.0921,0.099701,1010,0
+OPFI-WS.US,D,20240430,000000,0.07,0.0934,0.07,0.0758,3100,0
+OPFI-WS.US,D,20240501,000000,0.0818,0.0818,0.0818,0.0818,100,0
+OPFI-WS.US,D,20240503,000000,0.0858,0.0858,0.085,0.085,3500,0
+OPFI-WS.US,D,20240506,000000,0.085,0.085,0.085,0.085,507,0
+OPFI-WS.US,D,20240507,000000,0.0936,0.0936,0.0801,0.0801,4756,0
+OPFI-WS.US,D,20240508,000000,0.0925,0.11,0.09,0.1,57857,0
+OPFI-WS.US,D,20240509,000000,0.1,0.11,0.09,0.1011,7200,0
+OPFI-WS.US,D,20240510,000000,0.105,0.1087,0.105,0.1087,2600,0
+OPFI-WS.US,D,20240513,000000,0.102,0.115,0.102,0.115,59358,0
+OPFI-WS.US,D,20240514,000000,0.1068,0.114401,0.102,0.102,4797,0
+OPFI-WS.US,D,20240515,000000,0.102,0.102,0.085,0.085,68594,0
+OPFI-WS.US,D,20240516,000000,0.0875,0.09,0.0875,0.09,3000,0
+OPFI-WS.US,D,20240517,000000,0.0972,0.0972,0.0972,0.0972,2000,0
+OPFI-WS.US,D,20240520,000000,0.095,0.135,0.0941,0.1263,11163,0
+OPFI-WS.US,D,20240521,000000,0.125001,0.1501,0.125001,0.14,22888,0
+OPFI-WS.US,D,20240522,000000,0.13,0.13,0.13,0.13,200,0
+OPFI-WS.US,D,20240523,000000,0.14,0.14,0.1201,0.1201,22306,0
+OPFI-WS.US,D,20240528,000000,0.112601,0.13,0.1101,0.1101,10748,0
+OPFI-WS.US,D,20240529,000000,0.110101,0.114451,0.11,0.110001,4200,0
+OPFI-WS.US,D,20240530,000000,0.1188,0.1188,0.105,0.1051,3374,0
+OPFI-WS.US,D,20240531,000000,0.1,0.1,0.1,0.1,499,0
+OPFI-WS.US,D,20240603,000000,0.11,0.1137,0.11,0.1137,1180,0
+OPFI-WS.US,D,20240606,000000,0.1047,0.1047,0.092499,0.1,11828,0
+OPFI-WS.US,D,20240607,000000,0.108,0.1201,0.108,0.12,7600,0
+OPFI-WS.US,D,20240611,000000,0.110501,0.12,0.0903,0.0903,17595,0
+OPFI-WS.US,D,20240612,000000,0.1016,0.1101,0.1,0.1099,11905,0
+OPFI-WS.US,D,20240613,000000,0.1022,0.1022,0.1012,0.1012,15000,0
+OPFI-WS.US,D,20240614,000000,0.1,0.1,0.1,0.1,1000,0
+OPFI-WS.US,D,20240617,000000,0.108,0.108,0.108,0.108,500,0
+OPFI-WS.US,D,20240618,000000,0.1,0.1025,0.1,0.1,13158,0
+OPFI-WS.US,D,20240620,000000,0.1025,0.1025,0.0901,0.09245,34851,0
+OPFI-WS.US,D,20240621,000000,0.09,0.097,0.0827,0.094,52537,0
+OPFI-WS.US,D,20240624,000000,0.0993,0.0995,0.091,0.096,80900,0
+OPFI-WS.US,D,20240625,000000,0.1,0.105,0.1,0.102,17012,0
+OPFI-WS.US,D,20240626,000000,0.106909,0.106909,0.106909,0.106909,1750,0
+OPFI-WS.US,D,20240627,000000,0.109,0.109,0.102,0.103,1758,0
+OPFI-WS.US,D,20240628,000000,0.11,0.13,0.11,0.13,200,0
+OPFI-WS.US,D,20240702,000000,0.125001,0.125001,0.12,0.12,1100,0
+OPFI-WS.US,D,20240703,000000,0.12,0.12,0.113,0.1134,3300,0
+OPFI-WS.US,D,20240705,000000,0.1134,0.1134,0.1134,0.1134,1093,0
+OPFI-WS.US,D,20240708,000000,0.12,0.12,0.12,0.12,1000,0
+OPFI-WS.US,D,20240709,000000,0.111,0.13,0.1,0.1011,9855,0
+OPFI-WS.US,D,20240711,000000,0.11,0.1131,0.1099,0.1099,7494,0
+OPFI-WS.US,D,20240712,000000,0.11,0.115,0.11,0.115,2500,0
+OPFI-WS.US,D,20240715,000000,0.13,0.13,0.1291,0.13,665,0
+OPFI-WS.US,D,20240716,000000,0.15,0.1551,0.13,0.1547,56465,0
+OPFI-WS.US,D,20240717,000000,0.145,0.148999,0.145,0.1471,9221,0
+OPFI-WS.US,D,20240718,000000,0.15,0.15,0.1472,0.15,7200,0
+OPFI-WS.US,D,20240719,000000,0.146,0.146,0.14,0.143,7600,0
+OPFI-WS.US,D,20240723,000000,0.14,0.146,0.14,0.146,3300,0
+OPFI-WS.US,D,20240724,000000,0.145,0.146,0.145,0.146,5100,0
+OPFI-WS.US,D,20240725,000000,0.1488,0.1488,0.142,0.1421,2200,0
+OPFI-WS.US,D,20240726,000000,0.1534,0.160001,0.1523,0.160001,4303,0
+OPFI-WS.US,D,20240731,000000,0.16,0.17,0.16,0.17,8800,0
+OPFI-WS.US,D,20240802,000000,0.1564,0.1564,0.12,0.1391,3150,0
+OPFI-WS.US,D,20240805,000000,0.12,0.133,0.1104,0.1104,5200,0
+OPFI-WS.US,D,20240806,000000,0.109899,0.1116,0.1,0.1,35306,0
+OPFI-WS.US,D,20240807,000000,0.1288,0.14,0.1275,0.1311,13834,0
+OPFI-WS.US,D,20240808,000000,0.1298,0.1311,0.1298,0.131,2800,0
+OPFI-WS.US,D,20240809,000000,0.1431,0.2497,0.1431,0.235,82563,0
+OPFI-WS.US,D,20240812,000000,0.237,0.3,0.237,0.272,130774,0
+OPFI-WS.US,D,20240813,000000,0.2652,0.2896,0.26,0.2721,58394,0
+OPFI-WS.US,D,20240814,000000,0.2545,0.2545,0.21,0.216,4997,0
+OPFI-WS.US,D,20240815,000000,0.215,0.2559,0.215,0.2559,6425,0
+OPFI-WS.US,D,20240816,000000,0.25,0.2824,0.2499,0.26,30627,0
+OPFI-WS.US,D,20240819,000000,0.261,0.261,0.260999,0.260999,1000,0
+OPFI-WS.US,D,20240820,000000,0.2402,0.2891,0.1826,0.265,19897,0
+OPFI-WS.US,D,20240821,000000,0.25,0.25,0.25,0.25,491,0
+OPFI-WS.US,D,20240822,000000,0.25,0.25,0.23,0.23,994,0
+OPFI-WS.US,D,20240823,000000,0.2242,0.2242,0.222,0.2221,315,0
+OPFI-WS.US,D,20240826,000000,0.23,0.255,0.225,0.255,20639,0
+OPFI-WS.US,D,20240827,000000,0.238,0.26,0.236,0.246,18165,0
+OPFI-WS.US,D,20240828,000000,0.25,0.25,0.246,0.246,491,0
+OPFI-WS.US,D,20240829,000000,0.26,0.2839,0.25,0.25,22956,0
+OPFI-WS.US,D,20240830,000000,0.27,0.28,0.24,0.28,800,0
+OPFI-WS.US,D,20240903,000000,0.26,0.27,0.248,0.27,10477,0
+OPFI-WS.US,D,20240904,000000,0.25,0.25,0.25,0.25,100,0
+OPFI-WS.US,D,20240905,000000,0.23,0.23,0.23,0.23,200,0
+OPFI-WS.US,D,20240909,000000,0.22,0.2275,0.19,0.19,23987,0
+OPFI-WS.US,D,20240910,000000,0.2,0.2,0.1748,0.175,1781,0
+OPFI-WS.US,D,20240911,000000,0.18,0.2175,0.1656,0.1701,40467,0
+OPFI-WS.US,D,20240912,000000,0.18,0.2,0.18,0.1901,18468,0
+OPFI-WS.US,D,20240913,000000,0.2,0.2,0.1999,0.2,1214,0
+OPFI-WS.US,D,20240917,000000,0.216,0.23,0.2,0.23,5694,0
+OPFI-WS.US,D,20240918,000000,0.22,0.22,0.22,0.22,1487,0
+OPFI-WS.US,D,20240923,000000,0.2044,0.2044,0.1745,0.1745,4333,0
+OPFI-WS.US,D,20240924,000000,0.18,0.2,0.18,0.195,12684,0
+OPFI-WS.US,D,20240925,000000,0.198,0.23,0.195,0.2168,17110,0
+OPFI-WS.US,D,20240926,000000,0.2137,0.25,0.2065,0.2375,167181,0
+OPFI-WS.US,D,20240927,000000,0.2222,0.232,0.1975,0.1975,56927,0
+OPFI-WS.US,D,20240930,000000,0.21,0.2215,0.21,0.21,10228,0
+OPFI-WS.US,D,20241001,000000,0.23,0.24,0.23,0.232,54706,0
+OPFI-WS.US,D,20241002,000000,0.2225,0.2225,0.19,0.19,12211,0
+OPFI-WS.US,D,20241003,000000,0.199899,0.199899,0.133,0.175,10395,0
+OPFI-WS.US,D,20241004,000000,0.189,0.2,0.1828,0.19,7794,0
+OPFI-WS.US,D,20241007,000000,0.1944,0.2089,0.1725,0.1999,12384,0
+OPFI-WS.US,D,20241008,000000,0.19,0.225101,0.1881,0.21,11958,0
+OPFI-WS.US,D,20241009,000000,0.22,0.24,0.21,0.24,74066,0
+OPFI-WS.US,D,20241010,000000,0.245001,0.25,0.24,0.24,37324,0
+OPFI-WS.US,D,20241011,000000,0.24,0.24,0.22,0.22,1200,0
+OPFI-WS.US,D,20241014,000000,0.23,0.24,0.2,0.2037,86028,0
+OPFI-WS.US,D,20241015,000000,0.2195,0.26,0.202,0.219899,11000,0
+OPFI-WS.US,D,20241016,000000,0.21,0.22,0.21,0.22,2229,0
+OPFI-WS.US,D,20241017,000000,0.22,0.22,0.21,0.210201,5686,0
+OPFI-WS.US,D,20241018,000000,0.22,0.2799,0.215,0.24,19790,0
+OPFI-WS.US,D,20241021,000000,0.25,0.298,0.25,0.27,41132,0
+OPFI-WS.US,D,20241022,000000,0.28,0.319,0.2735,0.2999,179040,0
+OPFI-WS.US,D,20241023,000000,0.3,0.3,0.227,0.227,2858,0
+OPFI-WS.US,D,20241024,000000,0.22,0.28,0.211,0.25,16777,0
+OPFI-WS.US,D,20241025,000000,0.23,0.24,0.23,0.24,5301,0
+OPFI-WS.US,D,20241028,000000,0.24635,0.3,0.233,0.2555,68374,0
+OPFI-WS.US,D,20241029,000000,0.257,0.2879,0.23,0.27,23085,0
+OPFI-WS.US,D,20241030,000000,0.2525,0.2899,0.25,0.2801,16526,0
+OPFI-WS.US,D,20241031,000000,0.26,0.26,0.24,0.25,17792,0
+OPFI-WS.US,D,20241101,000000,0.2424,0.2546,0.24,0.2546,3625,0
+OPFI-WS.US,D,20241104,000000,0.240003,0.25,0.21,0.2112,18649,0
+OPFI-WS.US,D,20241105,000000,0.212,0.2263,0.2101,0.210859,17508,0
+OPFI-WS.US,D,20241106,000000,0.222,0.3325,0.22,0.31,36660,0
+OPFI-WS.US,D,20241107,000000,0.3564,0.46,0.33,0.44,386886,0
+OPFI-WS.US,D,20241108,000000,0.38,0.4545,0.3526,0.4545,16496,0
+OPFI-WS.US,D,20241111,000000,0.45,0.5,0.41,0.499,76375,0
+OPFI-WS.US,D,20241112,000000,0.48,0.63,0.48,0.59,271698,0
+OPFI-WS.US,D,20241113,000000,0.59995,0.6,0.477,0.52,48781,0
+OPFI-WS.US,D,20241114,000000,0.52,0.5337,0.512,0.512,26365,0
+OPFI-WS.US,D,20241115,000000,0.5275,0.582,0.45,0.5446,149218,0
+OPFI-WS.US,D,20241118,000000,0.5446,0.61,0.5446,0.6,67178,0
+OPFI-WS.US,D,20241119,000000,0.6,0.69,0.5329,0.6408,69855,0
+OPFI-WS.US,D,20241120,000000,0.65,0.6556,0.5701,0.6299,26245,0
+OPFI-WS.US,D,20241121,000000,0.6299,0.69,0.6001,0.685,62997,0
+OPFI-WS.US,D,20241122,000000,0.71,0.8,0.628472,0.76,124554,0
+OPFI-WS.US,D,20241125,000000,0.8,0.887399,0.8,0.8417,137089,0
+OPFI-WS.US,D,20241126,000000,0.89,0.935,0.89,0.93,141002,0
+OPFI-WS.US,D,20241127,000000,0.923,1,0.9169,0.988,69446,0
+OPFI-WS.US,D,20241129,000000,0.98,1.15,0.95,1.0144,33915,0
+OPFI-WS.US,D,20241202,000000,1.01,1.01,0.85,0.9108,227863,0
+OPFI-WS.US,D,20241203,000000,0.87,0.87,0.734,0.838,84151,0
+OPFI-WS.US,D,20241204,000000,0.84,0.84,0.6668,0.816,61035,0
+OPFI-WS.US,D,20241205,000000,0.791,0.835,0.73,0.799999,31834,0
+OPFI-WS.US,D,20241206,000000,0.8,0.8,0.707,0.77,30736,0
+OPFI-WS.US,D,20241209,000000,0.8,0.8,0.690001,0.690001,52474,0
+OPFI-WS.US,D,20241210,000000,0.6565,0.758,0.6524,0.7313,41949,0
+OPFI-WS.US,D,20241211,000000,0.7,0.73,0.69,0.69,4183,0
+OPFI-WS.US,D,20241212,000000,0.67,0.7,0.65,0.67,221390,0
+OPFI-WS.US,D,20241213,000000,0.6783,0.8,0.676,0.79,25813,0
+OPFI-WS.US,D,20241216,000000,0.783499,0.85,0.755,0.8454,65778,0
+OPFI-WS.US,D,20241217,000000,0.8454,0.91,0.8454,0.9,43493,0
+OPFI-WS.US,D,20241218,000000,0.874999,1,0.81,0.81,62959,0
+OPFI-WS.US,D,20241219,000000,0.8,0.8675,0.730401,0.78,14444,0
+OPFI-WS.US,D,20241220,000000,0.7,0.8175,0.36,0.8175,71441,0
+OPFI-WS.US,D,20241223,000000,0.9,0.92,0.735,0.74,39713,0
+OPFI-WS.US,D,20241224,000000,0.7524,0.794,0.75,0.785,67500,0
+OPFI-WS.US,D,20241226,000000,0.82,0.98,0.8,0.932,62413,0
+OPFI-WS.US,D,20241227,000000,0.9212,0.932,0.7204,0.849,20748,0
+OPFI-WS.US,D,20241230,000000,0.879999,0.89,0.8478,0.865,13654,0
+OPFI-WS.US,D,20241231,000000,0.8282,0.8955,0.7436,0.87,57680,0
+OPFI-WS.US,D,20250102,000000,0.89,1.1,0.89,0.97,195282,0
+OPFI-WS.US,D,20250103,000000,1.04,1.05,0.96,0.9814,455091,0
+OPFI-WS.US,D,20250106,000000,0.96,0.99,0.69,0.8998,186093,0
+OPFI-WS.US,D,20250107,000000,0.9,0.95,0.77,0.83,152236,0
+OPFI-WS.US,D,20250108,000000,0.8,0.96,0.62,0.8501,153073,0
+OPFI-WS.US,D,20250110,000000,1.19,1.53,1.14,1.5,441126,0
+OPFI-WS.US,D,20250113,000000,1.43,1.73,1.43,1.73,195208,0
+OPFI-WS.US,D,20250114,000000,1.8208,2.4415,1.8208,2.13,401773,0
+OPFI-WS.US,D,20250115,000000,2.35,3.02,2.17,3,417534,0
+OPFI-WS.US,D,20250116,000000,2.8,2.9391,2.38,2.55,370933,0
+OPFI-WS.US,D,20250117,000000,2.62,3.04,2.54,2.561,87419,0
+OPFI-WS.US,D,20250121,000000,2.85,3.23,2.85,3,255894,0
+OPFI-WS.US,D,20250122,000000,3.1,3.23,2.9,2.94,87260,0
+OPFI-WS.US,D,20250123,000000,2.9,3.2,2.9,3.1501,123748,0
+OPFI-WS.US,D,20250124,000000,3.15,3.57,3.01,3.46,105741,0
+OPFI-WS.US,D,20250127,000000,3.35,3.4,2.5,3.28,60214,0
+OPFI-WS.US,D,20250128,000000,3.4,4.38,3.4,4.1701,219912,0
+OPFI-WS.US,D,20250129,000000,4.3,4.57,3.95,4.1903,64843,0
+OPFI-WS.US,D,20250130,000000,4.35,4.75,4.13,4.13,153601,0
+OPFI-WS.US,D,20250131,000000,3.94,4.49,3.88,4.16,72727,0
+OPFI-WS.US,D,20250203,000000,3.85,4.26,3.74,4.11,91267,0
+OPFI-WS.US,D,20250204,000000,4.34,4.94,4.34,4.89,237012,0
+OPFI-WS.US,D,20250205,000000,4.99,5.32,4.95,5.2,177083,0
+OPFI-WS.US,D,20250206,000000,5.3152,6.01,5.31,5.8,225866,0
+OPFI-WS.US,D,20250207,000000,5.8,6.58,5.7,6,155620,0
+OPFI-WS.US,D,20250210,000000,5.715,5.89,4.6,4.95,216238,0
+OPFI-WS.US,D,20250211,000000,4.8,5.3,4.74,4.74,39685,0
+OPFI-WS.US,D,20250212,000000,4.5,4.6,3.83,4.23,258653,0
+OPFI-WS.US,D,20250213,000000,4.3,4.8,3.52,3.72,114429,0
+OPFI-WS.US,D,20250214,000000,3.5,3.9,3.41,3.75,56156,0
+OPFI-WS.US,D,20250218,000000,3.61,3.61,2.7501,3,171325,0
+OPFI-WS.US,D,20250219,000000,3,3.09,2.6499,2.77,51532,0
+OPFI-WS.US,D,20250220,000000,2.671,2.82,2.5725,2.72,15519,0
+OPFI-WS.US,D,20250221,000000,2.76,3,2.6,2.6501,35796,0
+OPFI-WS.US,D,20250224,000000,2.6,2.6,2.1,2.52,76982,0
+OPFI-WS.US,D,20250225,000000,2.31,2.5,2.17,2.48,22126,0
+OPFI-WS.US,D,20250226,000000,2.57,2.57,2.2501,2.2501,8780,0
+OPFI-WS.US,D,20250227,000000,2.2952,2.37,2.17,2.18,12180,0
+OPFI-WS.US,D,20250228,000000,2.05,2.18,1.88,2.18,108043,0
+OPFI-WS.US,D,20250303,000000,2.21,2.33,2,2.03,74644,0
+OPFI-WS.US,D,20250304,000000,1.95,2.025,1.75,1.9182,81443,0
+OPFI-WS.US,D,20250305,000000,2.3,2.35,1.93,2.25,116389,0
+OPFI-WS.US,D,20250306,000000,2.1,2.31,1.76,1.95,38506,0
+OPFI-WS.US,D,20250307,000000,1.81,1.95,1.7209,1.92,19945,0
+OPFI-WS.US,D,20250310,000000,1.81,1.915,1.5279,1.81,212322,0
+OPFI-WS.US,D,20250311,000000,1.9,1.99,1.74,1.8601,36720,0
+OPFI-WS.US,D,20250312,000000,2,2.12,1.81,1.9599,40631,0
+OPFI-WS.US,D,20250313,000000,1.86,1.86,1.7,1.7,13561,0
+OPFI-WS.US,D,20250314,000000,1.8,1.88,1.73,1.785,4780,0
+OPFI-WS.US,D,20250317,000000,1.8167,1.9,1.7,1.7928,14423,0
+OPFI-WS.US,D,20250318,000000,1.8,1.8,1.7673,1.8,1600,0
+OPFI-WS.US,D,20250319,000000,1.87,2.04,1.87,2.04,10162,0
+OPFI-WS.US,D,20250320,000000,2.0014,2.34,1.94,2.28,22698,0
+OPFI-WS.US,D,20250321,000000,2.16,2.3,2,2.26,22681,0
+OPFI-WS.US,D,20250324,000000,2.35,2.75,2.35,2.69,34549,0
+OPFI-WS.US,D,20250325,000000,2.86,2.95,2.61,2.71,67701,0
+OPFI-WS.US,D,20250326,000000,2.58,2.58,2.23,2.45,18128,0
+OPFI-WS.US,D,20250327,000000,2.3,2.3,1.59,2.15,53752,0
+OPFI-WS.US,D,20250328,000000,2.21,2.23,1.9,2.06,17382,0
+OPFI-WS.US,D,20250331,000000,2,2.24,1.96,2.18,13185,0
+OPFI-WS.US,D,20250401,000000,2.18,2.25,1.9401,2.18,13396,0
+OPFI-WS.US,D,20250402,000000,2.17,2.43,2.17,2.41,19225,0
+OPFI-WS.US,D,20250403,000000,2.18,2.28,1.65,2.01,30538,0
+OPFI-WS.US,D,20250404,000000,1.8,1.86,1.42,1.71,57690,0
+OPFI-WS.US,D,20250407,000000,1.61,1.86,1.5,1.62,52697,0
+OPFI-WS.US,D,20250408,000000,1.74,1.74,1.6,1.6,6720,0
+OPFI-WS.US,D,20250409,000000,1.6,2.05,1.48,1.99,23839,0
+OPFI-WS.US,D,20250410,000000,1.95,1.96,1.82,1.9,212853,0
+OPFI-WS.US,D,20250411,000000,1.9,2,1.81,1.98,12126,0
+OPFI-WS.US,D,20250414,000000,2.04,2.04,1.7,1.7,7224,0
+OPFI-WS.US,D,20250415,000000,1.8,1.8,1.77,1.79,1940,0
+OPFI-WS.US,D,20250416,000000,1.7,1.733,1.6,1.733,3809,0
+OPFI-WS.US,D,20250421,000000,1.74,1.74,1.4001,1.48,35159,0
+OPFI-WS.US,D,20250422,000000,1.62,1.79,1.59,1.79,5096,0
+OPFI-WS.US,D,20250423,000000,1.79,2.02,1.79,1.97,13281,0
+OPFI-WS.US,D,20250424,000000,2.09,2.16,2.02,2.12,21259,0
+OPFI-WS.US,D,20250425,000000,2.12,2.27,2.12,2.26,16418,0
+OPFI-WS.US,D,20250428,000000,2.27,2.33,2.24,2.29,13307,0
+OPFI-WS.US,D,20250429,000000,2.38,2.38,2.21,2.25,14423,0
+OPFI-WS.US,D,20250430,000000,2.34,2.34,2.15,2.2,410683,0
+OPFI-WS.US,D,20250501,000000,2.36,2.4,2.23,2.35,15984,0
+OPFI-WS.US,D,20250502,000000,2.36,2.55,2.36,2.51,14982,0
+OPFI-WS.US,D,20250505,000000,2.47,2.47,2.2817,2.44,6342,0
+OPFI-WS.US,D,20250506,000000,2.45,2.45,2.32,2.42,14504,0
+OPFI-WS.US,D,20250507,000000,2.76,2.89,2.5,2.8,60449,0
+OPFI-WS.US,D,20250508,000000,2.97,3.315,2.96,3.19,103680,0
+OPFI-WS.US,D,20250509,000000,3.28,3.3,3,3.21,118769,0
+OPFI-WS.US,D,20250512,000000,3.45,3.5,3.26,3.5,82591,0
+OPFI-WS.US,D,20250513,000000,3.5,3.7,3.47,3.68,35651,0
+OPFI-WS.US,D,20250514,000000,3.73,3.73,3.46,3.57,29748,0
+OPFI-WS.US,D,20250515,000000,3.27,3.45,3.1,3.18,9098,0
+OPFI-WS.US,D,20250516,000000,3.11,3.3,3.01,3.27,8272,0
+OPFI-WS.US,D,20250519,000000,3.25,3.39,3.2,3.35,16065,0
+OPFI-WS.US,D,20250520,000000,3.44,3.64,3.3535,3.51,32892,0
+OPFI-WS.US,D,20250521,000000,3.5,3.5,2.875,3,19871,0
+OPFI-WS.US,D,20250522,000000,3.09,3.36,3.09,3.26,11846,0
+OPFI-WS.US,D,20250523,000000,3.22,3.45,3.2007,3.2601,43437,0
+OPFI-WS.US,D,20250527,000000,3.5,3.79,3.5,3.75,43095,0
+OPFI-WS.US,D,20250528,000000,3.85,4.03,3.7501,3.95,30773,0
+OPFI-WS.US,D,20250529,000000,4,4,3.61,3.72,7456,0
+OPFI-WS.US,D,20250530,000000,3.63,3.6901,3.418,3.55,5474,0
+OPFI-WS.US,D,20250602,000000,3.57,3.95,3.57,3.85,9783,0
+OPFI-WS.US,D,20250603,000000,3.71,3.91,3.71,3.874,2529,0
+OPFI-WS.US,D,20250604,000000,3.96,4.2,3.9476,3.98,32175,0
+OPFI-WS.US,D,20250605,000000,3.99,4.28,3.98,4.1,8024,0
+OPFI-WS.US,D,20250606,000000,4.15,4.35,4.15,4.33,70035,0
+OPFI-WS.US,D,20250609,000000,4.08,4.16,4,4.15,8551,0
+OPFI-WS.US,D,20250610,000000,4.21,4.26,4.07,4.22,19953,0
+OPFI-WS.US,D,20250611,000000,4.22,4.33,4.1,4.14,71067,0
+OPFI-WS.US,D,20250612,000000,4,4.2,3.39,3.6799,26390,0
+OPFI-WS.US,D,20250613,000000,3.32,3.4,3.09,3.2,42778,0
+OPFI-WS.US,D,20250616,000000,3.17,3.58,3.14,3.37,10229,0
+OPFI-WS.US,D,20250617,000000,3.27,3.27,2.79,3.05,27115,0
+OPFI-WS.US,D,20250618,000000,3.0201,3.47,3.0201,3.29,59835,0
+OPFI-WS.US,D,20250620,000000,3.47,3.62,3.39,3.57,44625,0
+OPFI-WS.US,D,20250623,000000,3.42,3.75,3.05,3.74,146794,0
+OPFI-WS.US,D,20250624,000000,3.96,4.45,3.96,4.45,55704,0
+OPFI-WS.US,D,20250625,000000,4.52,4.52,4.21,4.29,7801,0
+OPFI-WS.US,D,20250626,000000,4.34,4.59,4.25,4.5,24622,0
+OPFI-WS.US,D,20250627,000000,4.431,4.74,4.41,4.48,10695,0
+OPFI-WS.US,D,20250630,000000,4.48,4.48,3.75,4.2799,24833,0
+OPFI-WS.US,D,20250701,000000,4.15,4.15,3.75,4.01,18674,0
+OPFI-WS.US,D,20250702,000000,4.0157,4.0157,3.74,3.84,83438,0
+OPFI-WS.US,D,20250703,000000,3.76,4,3.7,4,15587,0
+OPFI-WS.US,D,20250707,000000,3.9108,4.3,3.9108,4.3,2719,0
+OPFI-WS.US,D,20250708,000000,4.47,4.66,4.24,4.25,7224,0
+OPFI-WS.US,D,20250709,000000,4.23,4.23,3.91,3.95,46536,0
+OPFI-WS.US,D,20250710,000000,3.8,3.8024,3.44,3.52,135916,0
+OPFI-WS.US,D,20250711,000000,3.44,3.44,3.2,3.2,4497,0
+OPFI-WS.US,D,20250714,000000,2.8,3.02,2.78,2.8,41609,0
+OPFI-WS.US,D,20250715,000000,2.89,2.93,2.7,2.7,19036,0
+OPFI-WS.US,D,20250716,000000,2.6812,2.7,2.5,2.69,12106,0
+OPFI-WS.US,D,20250717,000000,2.68,2.69,2.54,2.65,19639,0
+OPFI-WS.US,D,20250718,000000,2.65,2.65,2.5,2.59,27926,0
+OPFI-WS.US,D,20250721,000000,2.6907,2.79,2.56,2.63,8778,0
+OPFI-WS.US,D,20250722,000000,2.56,2.56,2.275,2.38,24559,0
+OPFI-WS.US,D,20250723,000000,2.43,2.55,2.37,2.55,8778,0
+OPFI-WS.US,D,20250724,000000,2.518,2.518,2.31,2.37,10088,0
+OPFI-WS.US,D,20250725,000000,2.3,2.35,2.28,2.35,3326,0
+OPFI-WS.US,D,20250728,000000,2.29,2.3692,2.03,2.16,10620,0
+OPFI-WS.US,D,20250729,000000,2.2,2.265,2.17,2.265,7938,0
+OPFI-WS.US,D,20250730,000000,2.18,2.19,2.06,2.0968,35675,0
+OPFI-WS.US,D,20250731,000000,2.05,2.14,2.05,2.06,3501,0
+OPFI-WS.US,D,20250801,000000,2,2,1.75,1.98,6825,0
+OPFI-WS.US,D,20250804,000000,1.9,1.9,1.6692,1.79,16722,0
+OPFI-WS.US,D,20250805,000000,1.77,1.85,1.6493,1.75,14378,0
+OPFI-WS.US,D,20250806,000000,2.62,2.74,2.2012,2.44,71288,0
+OPFI-WS.US,D,20250807,000000,2.3,2.3,1.86,1.87,49434,0
+OPFI-WS.US,D,20250808,000000,1.87,2.37,1.78,2.1,15222,0
+OPFI-WS.US,D,20250811,000000,2.25,2.49,2.25,2.3,31594,0
+OPFI-WS.US,D,20250812,000000,2.2,2.29,2.05,2.1188,48743,0
+OPFI-WS.US,D,20250813,000000,2.06,2.0849,2,2.0009,8177,0
+OPFI-WS.US,D,20250814,000000,2.05,2.25,1.87,2.09,25387,0
+OPFI-WS.US,D,20250815,000000,2.05,2.18,1.8,1.865,24498,0
+OPFI-WS.US,D,20250818,000000,1.92,1.9586,1.8701,1.91,2091,0
+OPFI-WS.US,D,20250819,000000,1.8,1.8,1.52,1.75,42028,0
+OPFI-WS.US,D,20250820,000000,1.67,1.67,1.55,1.595,9406,0
+OPFI-WS.US,D,20250821,000000,1.5516,1.6731,1.55,1.57,78140,0
+OPFI-WS.US,D,20250822,000000,1.5118,1.87,1.5118,1.67,142457,0
+OPFI-WS.US,D,20250825,000000,1.7249,1.84,1.7249,1.8,56604,0
+OPFI-WS.US,D,20250826,000000,1.95,2.27,1.95,2.17,65599,0
+OPFI-WS.US,D,20250827,000000,2,2.045,1.87,1.92,55715,0
+OPFI-WS.US,D,20250828,000000,1.9748,1.9991,1.9,1.9,2135,0
+OPFI-WS.US,D,20250829,000000,1.89,1.93,1.85,1.89,54747,0
+OPFI-WS.US,D,20250902,000000,1.855,1.9206,1.8007,1.92,38418,0
+OPFI-WS.US,D,20250903,000000,1.8491,1.88,1.75,1.88,8950,0
+OPFI-WS.US,D,20250904,000000,1.8532,2,1.8532,2,3757,0
+OPFI-WS.US,D,20250905,000000,2,2.027,1.91,2.027,3360,0
+OPFI-WS.US,D,20250908,000000,1.91,2.0783,1.9001,1.98,19805,0
+OPFI-WS.US,D,20250909,000000,1.96,1.98,1.96,1.98,318,0
+OPFI-WS.US,D,20250910,000000,2.009,2.009,1.76,1.83,80231,0
+OPFI-WS.US,D,20250911,000000,1.85,1.9,1.8462,1.9,20603,0
+OPFI-WS.US,D,20250912,000000,2,2.24,2,2.24,21366,0
+OPFI-WS.US,D,20250915,000000,2.36,2.4,2.25,2.28,28931,0
+OPFI-WS.US,D,20250916,000000,2.39,2.45,2.19,2.44,59712,0
+OPFI-WS.US,D,20250917,000000,2.4,2.68,2.4,2.6,51781,0
+OPFI-WS.US,D,20250918,000000,2.7,2.79,2.65,2.79,6889,0
+OPFI-WS.US,D,20250919,000000,2.7492,2.7492,2.47,2.5,104029,0
+OPFI-WS.US,D,20250922,000000,2.5,2.5,2.44,2.48,2664,0
+OPFI-WS.US,D,20250923,000000,2.5,2.9,2.5,2.61,26469,0
+OPFI-WS.US,D,20250924,000000,2.55,2.63,2.48,2.48,11947,0
+OPFI-WS.US,D,20250925,000000,2.4,2.93,2.3,2.9,7597,0
+OPFI-WS.US,D,20250926,000000,2.837,2.837,2.7,2.73,29892,0
+OPFI-WS.US,D,20250929,000000,2.674,2.674,2.6,2.63,1483,0
+OPFI-WS.US,D,20250930,000000,2.5,2.5,2.24,2.25,4309,0
+OPFI-WS.US,D,20251001,000000,2.29,2.4,2.2,2.22,4589,0
+OPFI-WS.US,D,20251002,000000,2.22,2.22,1.9,2,12656,0
+OPFI-WS.US,D,20251003,000000,1.934,2.09,1.92,2.03,5293,0
+OPFI-WS.US,D,20251006,000000,1.91,2.0999,1.73,1.87,6974,0
+OPFI-WS.US,D,20251007,000000,1.8,1.8,1.62,1.6895,8474,0
+OPFI-WS.US,D,20251008,000000,1.61,1.73,1.6,1.655,7179,0
+OPFI-WS.US,D,20251009,000000,1.58,1.66,1.56,1.66,77758,0
+OPFI-WS.US,D,20251010,000000,1.64,1.64,1.4,1.44,42576,0
+OPFI-WS.US,D,20251013,000000,1.46,1.6,1.44,1.6,5958,0
+OPFI-WS.US,D,20251014,000000,1.5,1.7516,1.5,1.73,4849,0
+OPFI-WS.US,D,20251015,000000,1.71,1.72,1.56,1.59,95603,0
+OPFI-WS.US,D,20251016,000000,1.549,1.549,1.27,1.3,32968,0
+OPFI-WS.US,D,20251017,000000,1.16,1.32,1.08,1.21,22146,0
+OPFI-WS.US,D,20251020,000000,1.24,1.43,1.24,1.43,7155,0
+OPFI-WS.US,D,20251021,000000,1.4922,1.52,1.41,1.48,35818,0
+OPFI-WS.US,D,20251022,000000,1.4,1.44,1.37,1.4,18588,0
+OPFI-WS.US,D,20251023,000000,1.37,1.5,1.367,1.5,29070,0
+OPFI-WS.US,D,20251024,000000,1.5,1.78,1.4999,1.58,46959,0
+OPFI-WS.US,D,20251027,000000,1.6231,1.7,1.54,1.5415,14267,0
+OPFI-WS.US,D,20251028,000000,1.69,1.69,1.45,1.49,7052,0
+OPFI-WS.US,D,20251029,000000,1.82,1.9,1.55,1.64,60466,0
+OPFI-WS.US,D,20251030,000000,1.6,1.6,1.35,1.35,45652,0
+OPFI-WS.US,D,20251031,000000,1.4,1.4,1.32,1.4,42275,0
+OPFI-WS.US,D,20251103,000000,1.445,1.53,1.38,1.53,2493,0
+OPFI-WS.US,D,20251104,000000,1.4999,1.4999,1.37,1.37,35650,0
+OPFI-WS.US,D,20251105,000000,1.3,1.4,1.25,1.37,81218,0
+OPFI-WS.US,D,20251106,000000,1.3,1.33,1.16,1.21,80781,0
+OPFI-WS.US,D,20251107,000000,1.124,1.33,1.124,1.3,21087,0
+OPFI-WS.US,D,20251110,000000,1.4,1.5,1.36,1.4599,6316,0
+OPFI-WS.US,D,20251111,000000,1.35,1.38,1.31,1.31,5915,0
+OPFI-WS.US,D,20251112,000000,1.32,1.35,1.3,1.34,25359,0
+OPFI-WS.US,D,20251113,000000,1.3,1.3,1.2,1.2129,2125,0
+OPFI-WS.US,D,20251114,000000,1.15,1.3,1.15,1.295,55164,0
+OPFI-WS.US,D,20251117,000000,1.38,1.38,1.1,1.1,5247,0
+OPFI-WS.US,D,20251118,000000,1.1,1.13,1.1,1.13,2685,0
+OPFI-WS.US,D,20251119,000000,1.14,1.21,1.14,1.17,3500,0
+OPFI-WS.US,D,20251120,000000,1.1723,1.1723,1,1,4095,0
+OPFI-WS.US,D,20251121,000000,1,1.08,0.98,1.03,72736,0
+OPFI-WS.US,D,20251124,000000,1.03,1.03,1.02,1.03,112869,0
+OPFI-WS.US,D,20251125,000000,1.02,1.1958,1.02,1.19,3043,0
+OPFI-WS.US,D,20251126,000000,1.24,1.24,1.24,1.24,11337,0
+OPFI-WS.US,D,20251128,000000,1.21,1.34,1.12,1.34,20183,0
+OPFI-WS.US,D,20251201,000000,1.31,1.31,1.12,1.18,39842,0
+OPFI-WS.US,D,20251202,000000,1.13,1.24,1.12,1.16,84072,0
+OPFI-WS.US,D,20251203,000000,1.23,1.3001,1.22,1.3001,39262,0
+OPFI-WS.US,D,20251204,000000,1.35,1.4,1.35,1.4,18571,0
+OPFI-WS.US,D,20251205,000000,1.44,1.44,1.3,1.32,7427,0
+OPFI-WS.US,D,20251208,000000,1.35,1.36,1.33,1.35,2853,0
+OPFI-WS.US,D,20251209,000000,1.4,1.54,1.4,1.54,23784,0
+OPFI-WS.US,D,20251210,000000,1.65,1.65,1.5729,1.61,13370,0
+OPFI-WS.US,D,20251211,000000,1.7,1.7502,1.69,1.7502,2450,0
+OPFI-WS.US,D,20251212,000000,1.78,1.95,1.7204,1.81,65803,0
+OPFI-WS.US,D,20251215,000000,1.71,1.72,1.5301,1.6,29934,0
+OPFI-WS.US,D,20251216,000000,1.7,1.74,1.7,1.7,2315,0
+OPFI-WS.US,D,20251217,000000,1.79,1.79,1.62,1.74,2813,0
+OPFI-WS.US,D,20251218,000000,1.78,1.78,1.53,1.53,10557,0
+OPFI-WS.US,D,20251219,000000,1.59,1.59,1.59,1.59,131,0
+OPFI-WS.US,D,20251222,000000,1.6,2.09,1.6,1.96,19630,0
+OPFI-WS.US,D,20251223,000000,1.9,1.9,1.58,1.66,13918,0
+OPFI-WS.US,D,20251224,000000,1.66,1.72,1.66,1.72,10562,0
+OPFI-WS.US,D,20251226,000000,1.64,1.64,1.64,1.64,100,0
+OPFI-WS.US,D,20251229,000000,1.64,1.64,1.64,1.64,568,0
+OPFI-WS.US,D,20251230,000000,1.56,1.5601,1.56,1.5601,2773,0
+OPFI-WS.US,D,20251231,000000,1.555,1.555,1.41,1.53,27759,0
+OPFI-WS.US,D,20260102,000000,1.51,1.51,1.31,1.31,49658,0
+OPFI-WS.US,D,20260105,000000,1.4,1.47,1.4,1.45,3497,0
+OPFI-WS.US,D,20260106,000000,1.35,1.35,1.3,1.3,83199,0
+OPFI-WS.US,D,20260107,000000,1.25,1.25,1.18,1.2,71068,0
+OPFI-WS.US,D,20260108,000000,1.25,1.33,1.25,1.3,2655,0
+OPFI-WS.US,D,20260109,000000,1.32,1.36,1.19,1.35,19015,0
+OPFI-WS.US,D,20260112,000000,1.25,1.25,1.13,1.14,22428,0
+OPFI-WS.US,D,20260113,000000,1.18,1.18,1.12,1.14,58360,0
+OPFI-WS.US,D,20260114,000000,1.13,1.135,1.1,1.135,6328,0
+OPFI-WS.US,D,20260115,000000,1.17,1.2,1.15,1.1772,7580,0
+OPFI-WS.US,D,20260116,000000,1.15,1.19,1.08,1.13,2650,0
+OPFI-WS.US,D,20260120,000000,1.05,1.1,0.9999,1.1,65469,0
+OPFI-WS.US,D,20260121,000000,1.1,1.12,1.06,1.07,25371,0
+OPFI-WS.US,D,20260122,000000,1.15,1.1601,1.15,1.16,4530,0
+OPFI-WS.US,D,20260123,000000,1.08,1.08,1.07,1.07,70114,0
+OPFI-WS.US,D,20260126,000000,1.05,1.15,1.03,1.15,12805,0
+OPFI-WS.US,D,20260127,000000,1.1,1.1,1.05,1.05,84178,0
+OPFI-WS.US,D,20260128,000000,1,1,1,1,10130,0
+OPFI-WS.US,D,20260129,000000,0.96,0.96,0.75,0.9499,20055,0
+OPFI-WS.US,D,20260130,000000,0.9,0.9,0.784999,0.81,26057,0
+OPFI-WS.US,D,20260202,000000,0.82,1,0.82,0.95,2169,0
+OPFI-WS.US,D,20260203,000000,0.91,0.91,0.525,0.675,22571,0
+OPFI-WS.US,D,20260204,000000,0.7183,0.7399,0.57,0.63,56567,0
+OPFI-WS.US,D,20260205,000000,0.6,0.6,0.6,0.6,230,0
+OPFI-WS.US,D,20260206,000000,0.62,0.68,0.6,0.65,5321,0
+OPFI-WS.US,D,20260209,000000,0.65,0.65,0.65,0.65,2040,0
+OPFI-WS.US,D,20260210,000000,0.68,0.72,0.66,0.7,3600,0
+OPFI-WS.US,D,20260211,000000,0.66,0.66,0.550201,0.6,8590,0
+OPFI-WS.US,D,20260212,000000,0.57,0.57,0.57,0.57,139,0
+OPFI-WS.US,D,20260213,000000,0.6,0.6,0.6,0.6,1400,0
+OPFI-WS.US,D,20260217,000000,0.62,0.6696,0.62,0.62,1010,0
+OPFI-WS.US,D,20260218,000000,0.6696,0.7,0.6696,0.7,2100,0
diff --git a/daily/us/nyse stocks/2/opln.us.txt b/daily/us/nyse stocks/2/opln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adf30c816c6fca096fe296d076b147e9a73fecea
--- /dev/null
+++ b/daily/us/nyse stocks/2/opln.us.txt	
@@ -0,0 +1,4071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPLN.US,D,20091210,000000,3.605,3.605,3.605,3.605,0,0
+OPLN.US,D,20091211,000000,3.4245,3.6315,3.3309,3.6131,38481305,0
+OPLN.US,D,20091214,000000,3.6315,3.6315,3.5234,3.605,4124965,0
+OPLN.US,D,20091215,000000,3.605,3.6157,3.5444,3.5444,3089003,0
+OPLN.US,D,20091216,000000,3.5744,3.7449,3.5646,3.6939,2941772,0
+OPLN.US,D,20091217,000000,3.6253,3.9618,3.605,3.9041,1595104,0
+OPLN.US,D,20091218,000000,3.8626,4.04,3.8273,3.9977,1416996,0
+OPLN.US,D,20091221,000000,4.0308,4.0546,3.9041,4.0426,1084023,0
+OPLN.US,D,20091222,000000,4.0546,4.0546,3.911,3.9348,298482,0
+OPLN.US,D,20091223,000000,3.983,3.983,3.8978,3.9198,474520,0
+OPLN.US,D,20091224,000000,3.9436,4.0454,3.9041,4.0223,177027,0
+OPLN.US,D,20091228,000000,4.04,4.04,3.9143,3.9712,274506,0
+OPLN.US,D,20091229,000000,3.9618,4.1152,3.9522,4.0613,1500684,0
+OPLN.US,D,20091230,000000,4.0546,4.1806,4.0341,4.1185,865711,0
+OPLN.US,D,20091231,000000,4.0959,4.1806,4.0546,4.1417,746364,0
+OPLN.US,D,20100104,000000,4.1392,4.2053,4.1212,4.1961,910597,0
+OPLN.US,D,20100105,000000,4.1991,4.2798,4.1722,4.2085,894716,0
+OPLN.US,D,20100106,000000,4.2085,4.2656,4.1152,4.2053,854847,0
+OPLN.US,D,20100107,000000,4.2446,4.2446,4.1806,4.2085,1946684,0
+OPLN.US,D,20100108,000000,4.1898,4.3992,4.1417,4.3547,1297151,0
+OPLN.US,D,20100111,000000,4.3705,4.4653,4.3195,4.4058,666625,0
+OPLN.US,D,20100112,000000,4.418,4.4544,4.31,4.3772,647972,0
+OPLN.US,D,20100113,000000,4.4091,4.4091,4.2714,4.3823,341581,0
+OPLN.US,D,20100114,000000,4.4305,4.44,4.3577,4.3856,237641,0
+OPLN.US,D,20100115,000000,4.3459,4.3856,4.289,4.3705,390125,0
+OPLN.US,D,20100119,000000,4.3856,4.4154,4.2714,4.3614,849838,0
+OPLN.US,D,20100120,000000,4.5803,4.5855,4.4241,4.4877,1772087,0
+OPLN.US,D,20100121,000000,4.541,4.5627,4.3256,4.3485,519393,0
+OPLN.US,D,20100122,000000,4.3644,4.3705,4.2656,4.304,399016,0
+OPLN.US,D,20100125,000000,4.3195,4.4125,4.2379,4.3547,695663,0
+OPLN.US,D,20100126,000000,4.3459,4.3677,4.268,4.3547,453688,0
+OPLN.US,D,20100127,000000,4.3547,4.3547,4.1571,4.2471,578675,0
+OPLN.US,D,20100128,000000,4.2773,4.2773,4.1748,4.1806,646525,0
+OPLN.US,D,20100129,000000,4.2262,4.2346,4.1358,4.1671,522696,0
+OPLN.US,D,20100201,000000,4.1722,4.4125,4.1722,4.3256,1696433,0
+OPLN.US,D,20100202,000000,4.3547,4.4513,4.3007,4.3132,632372,0
+OPLN.US,D,20100203,000000,4.2746,4.304,4.2053,4.2798,390360,0
+OPLN.US,D,20100204,000000,4.2508,4.289,4.1931,4.1931,494238,0
+OPLN.US,D,20100205,000000,4.2148,4.289,4.1722,4.2656,545454,0
+OPLN.US,D,20100208,000000,4.253,4.3229,4.2508,4.2773,2682685,0
+OPLN.US,D,20100209,000000,4.304,4.3705,4.2622,4.31,1722996,0
+OPLN.US,D,20100210,000000,4.2861,4.34,4.2798,4.3166,101172,0
+OPLN.US,D,20100211,000000,4.343,4.3515,4.3067,4.3485,152746,0
+OPLN.US,D,20100212,000000,4.3229,4.4844,4.31,4.437,233914,0
+OPLN.US,D,20100216,000000,4.4544,4.502,4.1776,4.1844,9272286,0
+OPLN.US,D,20100217,000000,4.2023,4.2508,3.9859,3.9892,1434516,0
+OPLN.US,D,20100218,000000,3.9801,4.2346,3.9801,4.2318,2060295,0
+OPLN.US,D,20100219,000000,4.2318,4.2622,4.217,4.2508,391770,0
+OPLN.US,D,20100222,000000,4.2508,4.2508,4.1931,4.217,449698,0
+OPLN.US,D,20100223,000000,4.1991,4.2085,4.052,4.1748,273995,0
+OPLN.US,D,20100224,000000,4.2023,4.2288,4.0701,4.0701,545569,0
+OPLN.US,D,20100225,000000,4.0223,4.2563,3.9455,4.2346,809211,0
+OPLN.US,D,20100226,000000,4.2053,4.2053,3.9348,4.0248,2283842,0
+OPLN.US,D,20100301,000000,4.0646,4.1844,3.9948,4.0426,1436408,0
+OPLN.US,D,20100302,000000,4.0671,4.2053,4.0546,4.1931,1247282,0
+OPLN.US,D,20100303,000000,4.2148,4.2831,4.1634,4.2622,1686811,0
+OPLN.US,D,20100304,000000,4.2471,4.2956,4.1806,4.2053,1073898,0
+OPLN.US,D,20100305,000000,4.217,4.3317,4.2085,4.2656,737919,0
+OPLN.US,D,20100308,000000,4.2471,4.2746,4.2148,4.2656,477356,0
+OPLN.US,D,20100309,000000,4.2622,4.2798,4.1991,4.2595,746486,0
+OPLN.US,D,20100310,000000,4.2413,4.2773,4.2346,4.2656,383703,0
+OPLN.US,D,20100311,000000,4.2413,4.253,4.1931,4.1931,545825,0
+OPLN.US,D,20100312,000000,4.1931,4.2656,4.1417,4.2656,316441,0
+OPLN.US,D,20100315,000000,4.2656,4.2656,4.1748,4.2446,513783,0
+OPLN.US,D,20100316,000000,4.2656,4.3856,4.1776,4.3772,823680,0
+OPLN.US,D,20100317,000000,4.389,4.4305,4.3317,4.3677,431566,0
+OPLN.US,D,20100318,000000,4.3614,4.3614,4.2861,4.3317,75056,0
+OPLN.US,D,20100319,000000,4.3067,4.4461,4.2798,4.4091,1260721,0
+OPLN.US,D,20100322,000000,4.4091,4.5954,4.4058,4.5241,2291263,0
+OPLN.US,D,20100323,000000,4.5532,4.5532,4.4907,4.5054,220921,0
+OPLN.US,D,20100324,000000,4.462,4.5175,4.4338,4.4722,405482,0
+OPLN.US,D,20100325,000000,4.502,4.508,4.462,4.5054,460415,0
+OPLN.US,D,20100326,000000,4.5209,4.6078,4.4822,4.5777,917970,0
+OPLN.US,D,20100329,000000,4.6078,4.6078,4.5356,4.5664,419576,0
+OPLN.US,D,20100330,000000,4.5885,4.671,4.5532,4.671,1255156,0
+OPLN.US,D,20100331,000000,4.6402,4.6736,4.5175,4.5241,3225971,0
+OPLN.US,D,20100401,000000,4.5472,4.6259,4.3705,4.541,531438,0
+OPLN.US,D,20100405,000000,4.5322,4.5803,4.4822,4.5356,535271,0
+OPLN.US,D,20100406,000000,4.5322,4.7361,4.4877,4.6233,734784,0
+OPLN.US,D,20100407,000000,4.6368,4.671,4.5108,4.527,569043,0
+OPLN.US,D,20100408,000000,4.4995,4.6045,4.469,4.6045,360962,0
+OPLN.US,D,20100409,000000,4.6045,4.6402,4.6045,4.6284,207511,0
+OPLN.US,D,20100412,000000,4.6174,4.6284,4.5054,4.5472,658515,0
+OPLN.US,D,20100413,000000,4.5565,4.6109,4.4966,4.5472,885490,0
+OPLN.US,D,20100414,000000,4.544,4.6144,4.541,4.6017,660353,0
+OPLN.US,D,20100415,000000,4.6017,4.6017,4.5322,4.541,392290,0
+OPLN.US,D,20100416,000000,4.5054,4.5565,4.4544,4.494,393052,0
+OPLN.US,D,20100419,000000,4.4995,4.541,4.4594,4.5175,615527,0
+OPLN.US,D,20100420,000000,4.5209,4.6622,4.4822,4.656,440249,0
+OPLN.US,D,20100421,000000,4.6368,4.6854,4.544,4.5855,438583,0
+OPLN.US,D,20100422,000000,4.5777,4.6945,4.5627,4.6523,2458286,0
+OPLN.US,D,20100423,000000,4.6284,4.6686,4.6284,4.6588,380510,0
+OPLN.US,D,20100426,000000,4.671,4.7071,4.6174,4.6438,166699,0
+OPLN.US,D,20100427,000000,4.5532,4.6259,4.5532,4.5598,1311633,0
+OPLN.US,D,20100428,000000,4.5664,4.5692,4.4844,4.5384,1473469,0
+OPLN.US,D,20100429,000000,4.5472,4.6438,4.4995,4.6259,492661,0
+OPLN.US,D,20100430,000000,4.6078,4.7162,4.5832,4.6736,531064,0
+OPLN.US,D,20100503,000000,4.671,4.7582,4.6588,4.7239,942516,0
+OPLN.US,D,20100504,000000,4.6762,4.7218,4.5627,4.6523,688885,0
+OPLN.US,D,20100505,000000,4.5954,4.6523,4.5532,4.6306,516108,0
+OPLN.US,D,20100506,000000,4.5749,4.6207,4.3823,4.437,861496,0
+OPLN.US,D,20100507,000000,4.4154,4.541,4.3614,4.462,915987,0
+OPLN.US,D,20100510,000000,4.4513,4.5356,4.3283,4.5054,870978,0
+OPLN.US,D,20100511,000000,4.479,4.5832,4.3577,4.5141,1823661,0
+OPLN.US,D,20100512,000000,4.5108,4.6174,4.4877,4.5664,421895,0
+OPLN.US,D,20100513,000000,4.5356,4.5627,4.4594,4.4966,414243,0
+OPLN.US,D,20100514,000000,4.479,4.5054,4.418,4.4995,324392,0
+OPLN.US,D,20100517,000000,4.5108,4.5209,4.3577,4.4461,605536,0
+OPLN.US,D,20100518,000000,4.4966,4.5209,4.4429,4.502,752216,0
+OPLN.US,D,20100519,000000,4.4966,4.5108,4.4091,4.4877,359203,0
+OPLN.US,D,20100520,000000,4.3992,4.4461,4.2773,4.2861,1404064,0
+OPLN.US,D,20100521,000000,4.2446,4.3515,4.1692,4.34,498781,0
+OPLN.US,D,20100524,000000,4.3349,4.4154,4.1991,4.2379,789097,0
+OPLN.US,D,20100525,000000,4.1509,4.268,3.9169,3.9977,1271123,0
+OPLN.US,D,20100526,000000,4.0341,4.3067,4.0341,4.1358,3892548,0
+OPLN.US,D,20100527,000000,4.1446,4.253,4.1446,4.2318,883310,0
+OPLN.US,D,20100528,000000,4.2053,4.2471,4.1509,4.1869,1528697,0
+OPLN.US,D,20100601,000000,4.1722,4.3823,4.1722,4.2085,823786,0
+OPLN.US,D,20100602,000000,4.2346,4.3317,4.1931,4.2053,910029,0
+OPLN.US,D,20100603,000000,4.2379,4.2831,4.1931,4.2053,974661,0
+OPLN.US,D,20100604,000000,4.1509,4.1509,3.9712,3.9859,1723705,0
+OPLN.US,D,20100607,000000,4.0032,4.2053,3.9768,3.983,1403589,0
+OPLN.US,D,20100608,000000,3.9712,4.058,3.9712,3.9892,586689,0
+OPLN.US,D,20100609,000000,4.0195,4.0546,3.9041,3.9198,597551,0
+OPLN.US,D,20100610,000000,3.9712,4.0223,3.7905,3.8838,1884140,0
+OPLN.US,D,20100611,000000,3.8536,3.9198,3.8331,3.9041,775972,0
+OPLN.US,D,20100614,000000,3.9169,4.058,3.8838,3.9712,448780,0
+OPLN.US,D,20100615,000000,3.9919,4.0881,3.9647,4.052,237529,0
+OPLN.US,D,20100616,000000,4.0248,4.0546,3.9492,3.9712,268332,0
+OPLN.US,D,20100617,000000,3.9742,4.0032,3.9291,3.983,361522,0
+OPLN.US,D,20100618,000000,3.9801,4.0094,3.9558,3.9919,143868,0
+OPLN.US,D,20100621,000000,4.0223,4.0671,3.9492,3.9684,213570,0
+OPLN.US,D,20100622,000000,3.9742,3.9859,3.8687,3.8779,565112,0
+OPLN.US,D,20100623,000000,3.8687,3.9007,3.8306,3.8838,289391,0
+OPLN.US,D,20100624,000000,3.8687,3.8838,3.7001,3.7001,714540,0
+OPLN.US,D,20100625,000000,3.7093,3.839,3.6348,3.8174,1924730,0
+OPLN.US,D,20100628,000000,3.7993,3.8416,3.586,3.6587,650944,0
+OPLN.US,D,20100629,000000,3.6223,3.7001,3.4601,3.6826,787078,0
+OPLN.US,D,20100630,000000,3.6616,3.9742,3.6527,3.716,1313188,0
+OPLN.US,D,20100701,000000,3.7222,3.7222,3.5955,3.6527,552541,0
+OPLN.US,D,20100702,000000,3.6436,3.7476,3.6348,3.7093,320971,0
+OPLN.US,D,20100706,000000,3.7666,3.7965,3.6851,3.716,369716,0
+OPLN.US,D,20100707,000000,3.7093,3.8626,3.6826,3.8471,244274,0
+OPLN.US,D,20100708,000000,3.8721,3.8949,3.7575,3.7821,263424,0
+OPLN.US,D,20100709,000000,3.7725,3.8751,3.7538,3.8751,445232,0
+OPLN.US,D,20100712,000000,3.8446,3.8779,3.7395,3.7821,183641,0
+OPLN.US,D,20100713,000000,3.8207,3.8926,3.8144,3.8593,159200,0
+OPLN.US,D,20100714,000000,3.8358,3.9455,3.8358,3.8869,388617,0
+OPLN.US,D,20100715,000000,3.8926,3.9077,3.8593,3.9007,1033923,0
+OPLN.US,D,20100716,000000,3.8721,3.8869,3.7965,3.7993,447555,0
+OPLN.US,D,20100719,000000,3.7993,3.8331,3.7417,3.7697,193365,0
+OPLN.US,D,20100720,000000,3.7222,3.7875,3.7068,3.7638,291572,0
+OPLN.US,D,20100721,000000,3.7847,3.8504,3.6939,3.7001,292237,0
+OPLN.US,D,20100722,000000,3.7395,3.7905,3.6939,3.7697,327953,0
+OPLN.US,D,20100723,000000,3.7417,3.9262,3.7417,3.8559,590729,0
+OPLN.US,D,20100726,000000,3.8416,3.9291,3.8416,3.8869,252962,0
+OPLN.US,D,20100727,000000,3.9077,3.9077,3.7666,3.7791,171132,0
+OPLN.US,D,20100728,000000,3.7725,3.8207,3.7538,3.7791,170035,0
+OPLN.US,D,20100729,000000,3.8085,3.8536,3.6972,3.8174,139371,0
+OPLN.US,D,20100730,000000,3.7509,3.8416,3.7509,3.8022,159859,0
+OPLN.US,D,20100802,000000,3.8273,3.8926,3.7936,3.8174,462667,0
+OPLN.US,D,20100803,000000,3.7847,3.8174,3.6826,3.7666,255124,0
+OPLN.US,D,20100804,000000,3.4988,3.9291,3.4988,3.8358,1994523,0
+OPLN.US,D,20100805,000000,3.7993,3.8416,3.7032,3.716,1532791,0
+OPLN.US,D,20100806,000000,3.7032,3.7509,3.605,3.6348,4279581,0
+OPLN.US,D,20100809,000000,3.6348,3.6587,3.6157,3.6436,1634036,0
+OPLN.US,D,20100810,000000,3.6185,3.6253,3.4815,3.5359,417006,0
+OPLN.US,D,20100811,000000,3.4691,3.4691,3.3825,3.394,1579457,0
+OPLN.US,D,20100812,000000,3.3797,3.4625,3.3129,3.4304,614737,0
+OPLN.US,D,20100813,000000,3.4245,3.4423,3.3521,3.3609,691873,0
+OPLN.US,D,20100816,000000,3.3763,3.571,3.3427,3.3797,402234,0
+OPLN.US,D,20100817,000000,3.4084,3.6223,3.4002,3.5812,381278,0
+OPLN.US,D,20100818,000000,3.5775,3.6348,3.5269,3.5892,677688,0
+OPLN.US,D,20100819,000000,3.5683,3.5683,3.4002,3.4452,464241,0
+OPLN.US,D,20100820,000000,3.427,3.427,3.3577,3.3879,397655,0
+OPLN.US,D,20100823,000000,3.403,3.4304,3.3825,3.403,614971,0
+OPLN.US,D,20100824,000000,3.3577,3.451,3.3374,3.394,1032116,0
+OPLN.US,D,20100825,000000,3.3853,3.5269,3.3609,3.5139,331073,0
+OPLN.US,D,20100826,000000,3.5334,3.5646,3.4988,3.5584,632037,0
+OPLN.US,D,20100827,000000,3.5683,3.6185,3.5444,3.5988,1095945,0
+OPLN.US,D,20100830,000000,3.5838,3.6014,3.5301,3.5926,1317814,0
+OPLN.US,D,20100831,000000,3.5892,3.6436,3.5646,3.6374,501471,0
+OPLN.US,D,20100901,000000,3.6616,3.7666,3.5955,3.7666,329540,0
+OPLN.US,D,20100902,000000,3.7509,3.8559,3.7449,3.8174,188907,0
+OPLN.US,D,20100903,000000,3.8559,3.9198,3.8022,3.9198,242944,0
+OPLN.US,D,20100907,000000,3.9291,3.9319,3.8273,3.8559,575022,0
+OPLN.US,D,20100908,000000,3.8331,3.8331,3.6796,3.6884,436605,0
+OPLN.US,D,20100909,000000,3.7417,3.89,3.7093,3.7993,373301,0
+OPLN.US,D,20100910,000000,3.7905,3.8306,3.7395,3.8022,346318,0
+OPLN.US,D,20100913,000000,3.8207,3.8306,3.7936,3.8239,136112,0
+OPLN.US,D,20100914,000000,3.8306,3.8559,3.8239,3.8306,166820,0
+OPLN.US,D,20100915,000000,3.839,4.1241,3.8144,3.9319,1013572,0
+OPLN.US,D,20100916,000000,3.9379,3.9409,3.8687,3.9198,141192,0
+OPLN.US,D,20100917,000000,3.9684,3.9742,3.8926,3.9077,366686,0
+OPLN.US,D,20100920,000000,3.9262,3.9647,3.8926,3.9436,134111,0
+OPLN.US,D,20100921,000000,3.9522,4.0094,3.8869,4.0032,438416,0
+OPLN.US,D,20100922,000000,4.0032,4.0032,3.9077,3.911,118187,0
+OPLN.US,D,20100923,000000,3.8779,3.911,3.7875,3.8056,251854,0
+OPLN.US,D,20100924,000000,3.8536,3.8536,3.8022,3.8306,378510,0
+OPLN.US,D,20100927,000000,3.8306,3.8779,3.7847,3.7993,613017,0
+OPLN.US,D,20100928,000000,3.7993,3.8416,3.7905,3.8306,374090,0
+OPLN.US,D,20100929,000000,3.8239,3.8536,3.7965,3.8306,105876,0
+OPLN.US,D,20100930,000000,3.8559,3.8559,3.7666,3.7875,198358,0
+OPLN.US,D,20101001,000000,3.7965,3.8626,3.7449,3.7847,384846,0
+OPLN.US,D,20101004,000000,3.7965,3.8779,3.7965,3.8239,584157,0
+OPLN.US,D,20101005,000000,3.8536,3.9584,3.8022,3.9348,349134,0
+OPLN.US,D,20101006,000000,3.9455,3.9859,3.9198,3.9712,187395,0
+OPLN.US,D,20101007,000000,3.9801,3.9919,3.9348,3.9348,74166,0
+OPLN.US,D,20101008,000000,3.9409,4.0002,3.9409,3.9712,121007,0
+OPLN.US,D,20101011,000000,3.9801,4.0094,3.9684,3.983,355470,0
+OPLN.US,D,20101012,000000,3.9892,4.0282,3.9684,4.0032,64880,0
+OPLN.US,D,20101013,000000,4.0223,4.0223,3.9455,3.9647,116218,0
+OPLN.US,D,20101014,000000,3.9768,3.9801,3.89,3.9041,436734,0
+OPLN.US,D,20101015,000000,3.9143,3.9436,3.8658,3.8838,252532,0
+OPLN.US,D,20101018,000000,3.8838,3.9379,3.8838,3.9169,221139,0
+OPLN.US,D,20101019,000000,3.8751,3.9436,3.8751,3.9077,239801,0
+OPLN.US,D,20101020,000000,3.9169,3.9379,3.8978,3.9348,180410,0
+OPLN.US,D,20101021,000000,3.9492,3.9492,3.8687,3.9077,479126,0
+OPLN.US,D,20101022,000000,3.9262,3.9558,3.89,3.9319,571973,0
+OPLN.US,D,20101025,000000,3.9455,3.9618,3.8779,3.89,236511,0
+OPLN.US,D,20101026,000000,3.8751,3.9379,3.8751,3.911,156157,0
+OPLN.US,D,20101027,000000,3.89,3.89,3.8536,3.8751,166292,0
+OPLN.US,D,20101028,000000,3.8809,3.9077,3.8536,3.8809,98144,0
+OPLN.US,D,20101029,000000,3.8593,3.8838,3.8504,3.8687,235858,0
+OPLN.US,D,20101101,000000,3.8809,3.8809,3.7875,3.8085,340190,0
+OPLN.US,D,20101102,000000,3.8331,3.8751,3.8022,3.8273,334493,0
+OPLN.US,D,20101103,000000,3.8331,3.8504,3.7608,3.8144,638513,0
+OPLN.US,D,20101104,000000,3.9041,3.9558,3.7001,3.7395,2128519,0
+OPLN.US,D,20101105,000000,3.7538,3.7847,3.6495,3.7001,784028,0
+OPLN.US,D,20101108,000000,3.6939,3.7127,3.6315,3.6348,1855294,0
+OPLN.US,D,20101109,000000,3.6495,3.6587,3.6084,3.6223,1742251,0
+OPLN.US,D,20101110,000000,3.6286,3.6527,3.605,3.6223,4517614,0
+OPLN.US,D,20101111,000000,3.5926,3.6253,3.5744,3.6223,1154118,0
+OPLN.US,D,20101112,000000,3.6286,3.6374,3.5646,3.6253,266141,0
+OPLN.US,D,20101115,000000,3.6348,3.6796,3.6348,3.6374,469842,0
+OPLN.US,D,20101116,000000,3.6157,3.6527,3.5926,3.6084,392534,0
+OPLN.US,D,20101117,000000,3.6157,3.7093,3.6014,3.6675,1024842,0
+OPLN.US,D,20101118,000000,3.7001,3.7222,3.6469,3.6766,366510,0
+OPLN.US,D,20101119,000000,3.6766,3.7189,3.6675,3.6939,307119,0
+OPLN.US,D,20101122,000000,3.6675,3.7093,3.6675,3.6939,304397,0
+OPLN.US,D,20101123,000000,3.6587,3.7093,3.6587,3.6884,445502,0
+OPLN.US,D,20101124,000000,3.7127,3.7281,3.6826,3.7222,576157,0
+OPLN.US,D,20101126,000000,3.7127,3.7369,3.6469,3.6469,42446,0
+OPLN.US,D,20101129,000000,3.6649,3.6708,3.5621,3.5744,986617,0
+OPLN.US,D,20101130,000000,3.5621,3.6315,3.5269,3.6185,624009,0
+OPLN.US,D,20101201,000000,3.6469,3.7666,3.6374,3.7476,703763,0
+OPLN.US,D,20101202,000000,3.7509,3.839,3.7509,3.7936,241461,0
+OPLN.US,D,20101203,000000,3.7847,3.8239,3.7821,3.8174,260236,0
+OPLN.US,D,20101206,000000,3.7965,3.8207,3.7417,3.7608,305785,0
+OPLN.US,D,20101207,000000,3.7725,3.8056,3.7697,3.7725,322817,0
+OPLN.US,D,20101208,000000,3.7725,3.7936,3.7575,3.7936,143104,0
+OPLN.US,D,20101209,000000,3.8144,3.8273,3.7847,3.7965,478878,0
+OPLN.US,D,20101210,000000,3.7993,3.9169,3.7697,3.911,693020,0
+OPLN.US,D,20101213,000000,3.9143,3.9742,3.8926,3.9348,462331,0
+OPLN.US,D,20101214,000000,3.9379,4.0002,3.9348,3.9684,299876,0
+OPLN.US,D,20101215,000000,3.9684,4.0062,3.9379,3.9522,207415,0
+OPLN.US,D,20101216,000000,3.9348,4.0094,3.9348,3.983,601708,0
+OPLN.US,D,20101217,000000,3.9948,4.058,3.9742,4.0308,344242,0
+OPLN.US,D,20101220,000000,4.0308,4.0759,4.0032,4.0128,373678,0
+OPLN.US,D,20101221,000000,4.0161,4.1692,4.0032,4.1446,520075,0
+OPLN.US,D,20101222,000000,4.1605,4.2115,4.1296,4.1776,751546,0
+OPLN.US,D,20101223,000000,4.1844,4.22,4.1634,4.1898,185778,0
+OPLN.US,D,20101227,000000,4.1692,4.2413,4.1571,4.2115,495504,0
+OPLN.US,D,20101228,000000,4.22,4.2262,4.1571,4.2262,467464,0
+OPLN.US,D,20101229,000000,4.217,4.2346,4.1898,4.217,364087,0
+OPLN.US,D,20101230,000000,4.2085,4.3166,4.2023,4.2148,547214,0
+OPLN.US,D,20101231,000000,4.1844,4.1961,4.0818,4.1446,503343,0
+OPLN.US,D,20110103,000000,4.1479,4.2622,4.1296,4.2262,738447,0
+OPLN.US,D,20110104,000000,4.2346,4.3485,4.2023,4.2379,799780,0
+OPLN.US,D,20110105,000000,4.2413,4.2413,4.1844,4.2023,1070460,0
+OPLN.US,D,20110106,000000,4.1869,4.2115,4.1605,4.2115,153138,0
+OPLN.US,D,20110107,000000,4.2115,4.2346,4.1722,4.1961,200938,0
+OPLN.US,D,20110110,000000,4.1844,4.2413,4.1722,4.2413,439125,0
+OPLN.US,D,20110111,000000,4.2595,4.2831,4.217,4.2746,193373,0
+OPLN.US,D,20110112,000000,4.2956,4.3459,4.2563,4.343,708859,0
+OPLN.US,D,20110113,000000,4.3485,4.3644,4.2746,4.2746,156786,0
+OPLN.US,D,20110114,000000,4.2413,4.3229,4.22,4.3229,252695,0
+OPLN.US,D,20110118,000000,4.2861,4.3166,4.22,4.2563,485621,0
+OPLN.US,D,20110119,000000,4.2622,4.3515,4.2288,4.31,262830,0
+OPLN.US,D,20110120,000000,4.2773,4.3372,4.2622,4.3229,145694,0
+OPLN.US,D,20110121,000000,4.34,4.34,4.268,4.3007,157883,0
+OPLN.US,D,20110124,000000,4.3132,4.3614,4.2714,4.3283,313239,0
+OPLN.US,D,20110125,000000,4.3132,4.3944,4.3067,4.3944,207002,0
+OPLN.US,D,20110126,000000,4.3944,4.4025,4.3515,4.4025,227239,0
+OPLN.US,D,20110127,000000,4.3992,4.4429,4.3739,4.418,135946,0
+OPLN.US,D,20110128,000000,4.4125,4.4241,4.3007,4.4025,325637,0
+OPLN.US,D,20110131,000000,4.4208,4.4653,4.2318,4.457,938360,0
+OPLN.US,D,20110201,000000,4.4756,4.5598,4.4241,4.4722,900322,0
+OPLN.US,D,20110202,000000,4.4513,4.4966,4.4125,4.4822,153813,0
+OPLN.US,D,20110203,000000,4.4722,4.5322,4.44,4.5175,353051,0
+OPLN.US,D,20110204,000000,4.5209,4.5565,4.4275,4.4756,191323,0
+OPLN.US,D,20110207,000000,4.4653,4.5304,4.4208,4.462,329124,0
+OPLN.US,D,20110208,000000,4.469,4.494,4.418,4.4594,246716,0
+OPLN.US,D,20110209,000000,4.4722,4.4877,4.3772,4.479,357967,0
+OPLN.US,D,20110210,000000,4.4594,4.5726,4.4544,4.4844,417757,0
+OPLN.US,D,20110211,000000,4.4844,4.5502,4.4844,4.5322,168020,0
+OPLN.US,D,20110214,000000,4.527,4.5472,4.4966,4.5304,94987,0
+OPLN.US,D,20110215,000000,4.4844,4.5832,4.4844,4.5565,318008,0
+OPLN.US,D,20110216,000000,4.5627,4.5664,4.5384,4.544,304670,0
+OPLN.US,D,20110218,000000,4.5803,4.5855,4.5356,4.5749,183309,0
+OPLN.US,D,20110222,000000,4.5356,4.5502,4.4966,4.5108,104666,0
+OPLN.US,D,20110223,000000,4.479,4.502,4.3372,4.34,231771,0
+OPLN.US,D,20110224,000000,4.6109,4.7272,4.2956,4.3166,445154,0
+OPLN.US,D,20110225,000000,4.3992,4.4338,4.2975,4.3372,814696,0
+OPLN.US,D,20110228,000000,4.3166,4.3739,4.1776,4.217,1979949,0
+OPLN.US,D,20110301,000000,4.2346,4.2831,4.1991,4.2656,492097,0
+OPLN.US,D,20110302,000000,4.2563,4.3372,4.2023,4.2798,4174287,0
+OPLN.US,D,20110303,000000,4.2861,4.3195,4.22,4.2956,1237225,0
+OPLN.US,D,20110304,000000,4.3067,4.4025,4.2714,4.4025,423947,0
+OPLN.US,D,20110307,000000,4.4091,4.4305,4.3195,4.389,593547,0
+OPLN.US,D,20110308,000000,4.3856,4.4844,4.3644,4.4756,382631,0
+OPLN.US,D,20110309,000000,4.4844,4.5356,4.4125,4.4653,315817,0
+OPLN.US,D,20110310,000000,4.4275,4.502,4.3793,4.4461,432296,0
+OPLN.US,D,20110311,000000,4.4241,4.494,4.389,4.469,232300,0
+OPLN.US,D,20110314,000000,4.4338,4.4822,4.4305,4.4594,163074,0
+OPLN.US,D,20110315,000000,4.3705,4.4513,4.3614,4.4091,203024,0
+OPLN.US,D,20110316,000000,4.3992,4.4208,4.3283,4.3614,333292,0
+OPLN.US,D,20110317,000000,4.4091,4.4544,4.3577,4.3823,140125,0
+OPLN.US,D,20110318,000000,4.4091,4.4722,4.3459,4.3614,633567,0
+OPLN.US,D,20110321,000000,4.4305,4.457,4.3915,4.4154,281506,0
+OPLN.US,D,20110322,000000,4.44,4.457,4.3856,4.3944,247847,0
+OPLN.US,D,20110323,000000,4.3915,4.4822,4.3577,4.4822,660220,0
+OPLN.US,D,20110324,000000,4.4966,4.5726,4.4722,4.5356,364441,0
+OPLN.US,D,20110325,000000,4.5472,4.5502,4.502,4.508,284294,0
+OPLN.US,D,20110328,000000,4.5209,4.5384,4.469,4.508,299027,0
+OPLN.US,D,20110329,000000,4.502,4.5664,4.4877,4.5532,227694,0
+OPLN.US,D,20110330,000000,4.5502,4.5803,4.527,4.5692,417603,0
+OPLN.US,D,20110331,000000,4.5356,4.6207,4.5304,4.6078,367047,0
+OPLN.US,D,20110401,000000,4.6109,4.7817,4.5954,4.7427,611395,0
+OPLN.US,D,20110404,000000,4.7582,4.8008,4.7302,4.7427,332652,0
+OPLN.US,D,20110405,000000,4.7302,4.7945,4.7133,4.7757,632185,0
+OPLN.US,D,20110406,000000,4.7695,4.8904,4.7695,4.814,622836,0
+OPLN.US,D,20110407,000000,4.803,5.0343,4.803,4.9554,857181,0
+OPLN.US,D,20110408,000000,4.9713,5.1207,4.9678,4.9862,1021577,0
+OPLN.US,D,20110411,000000,4.805,5.1358,4.803,5.1181,1225803,0
+OPLN.US,D,20110412,000000,5.031,5.178,5.031,5.0946,1019809,0
+OPLN.US,D,20110413,000000,5.0914,5.1358,5.0857,5.0946,347104,0
+OPLN.US,D,20110414,000000,5.0755,5.1607,5.0613,5.1452,9803081,0
+OPLN.US,D,20110415,000000,5.1152,5.2653,5.1152,5.2478,6766282,0
+OPLN.US,D,20110418,000000,5.2206,5.2323,5.1541,5.2323,682283,0
+OPLN.US,D,20110419,000000,5.3617,5.3617,5.2206,5.2382,977148,0
+OPLN.US,D,20110420,000000,5.2562,5.3318,5.2533,5.319,1244345,0
+OPLN.US,D,20110421,000000,5.3642,5.3759,5.3286,5.3664,581277,0
+OPLN.US,D,20110425,000000,5.3759,5.4814,5.3617,5.4329,1198623,0
+OPLN.US,D,20110426,000000,5.4266,5.5001,5.4069,5.4851,1189579,0
+OPLN.US,D,20110427,000000,5.4638,5.557,5.4432,5.5266,624770,0
+OPLN.US,D,20110428,000000,5.5871,5.617,5.542,5.6074,1039126,0
+OPLN.US,D,20110429,000000,5.6106,5.8894,5.6106,5.8576,1534296,0
+OPLN.US,D,20110502,000000,5.8547,5.8837,5.7462,5.797,1922506,0
+OPLN.US,D,20110503,000000,5.74,5.9002,5.7157,5.7671,864419,0
+OPLN.US,D,20110504,000000,5.6775,5.6775,5.1901,5.617,3265478,0
+OPLN.US,D,20110505,000000,5.478,5.7014,5.4748,5.6466,1623036,0
+OPLN.US,D,20110506,000000,5.6949,5.707,5.6106,5.7014,1077118,0
+OPLN.US,D,20110509,000000,5.6888,5.7014,5.6341,5.6861,773740,0
+OPLN.US,D,20110510,000000,5.6827,5.7818,5.6775,5.7553,716464,0
+OPLN.US,D,20110511,000000,5.7371,5.7818,5.6888,5.7124,579699,0
+OPLN.US,D,20110512,000000,5.7124,5.8032,5.6617,5.797,701647,0
+OPLN.US,D,20110513,000000,5.8094,5.8355,5.7312,5.7635,659157,0
+OPLN.US,D,20110516,000000,5.74,5.8241,5.6978,5.7882,416595,0
+OPLN.US,D,20110517,000000,5.671,5.9277,5.671,5.9233,1993875,0
+OPLN.US,D,20110518,000000,5.725,6.0792,5.725,6.0723,1854975,0
+OPLN.US,D,20110519,000000,6.0584,6.082,5.9865,6.0132,1217105,0
+OPLN.US,D,20110520,000000,5.925,6.0165,5.8965,5.935,656768,0
+OPLN.US,D,20110523,000000,5.8752,5.935,5.8296,5.8449,413060,0
+OPLN.US,D,20110524,000000,5.8241,5.9453,5.8241,5.8965,1172810,0
+OPLN.US,D,20110525,000000,5.8752,6.0165,5.8449,6.0081,734764,0
+OPLN.US,D,20110526,000000,5.9729,6.0339,5.8693,6.018,728060,0
+OPLN.US,D,20110527,000000,6.0371,6.1786,6.0213,6.1731,627437,0
+OPLN.US,D,20110531,000000,6.2118,6.2804,6.1815,6.2804,2901519,0
+OPLN.US,D,20110601,000000,6.2118,6.3075,6.1566,6.1786,756437,0
+OPLN.US,D,20110602,000000,6.1697,6.2175,5.8094,5.8355,1790571,0
+OPLN.US,D,20110603,000000,5.7818,5.7818,5.6617,5.6978,1000899,0
+OPLN.US,D,20110606,000000,5.7043,5.7278,5.6261,5.6466,861593,0
+OPLN.US,D,20110607,000000,5.6647,5.7187,5.6438,5.6679,484086,0
+OPLN.US,D,20110608,000000,5.6438,5.6949,5.571,5.5773,369872,0
+OPLN.US,D,20110609,000000,5.5773,5.6049,5.5328,5.542,505088,0
+OPLN.US,D,20110610,000000,5.5353,5.6374,5.5199,5.5809,968224,0
+OPLN.US,D,20110613,000000,5.5809,5.6049,5.4432,5.478,591890,0
+OPLN.US,D,20110614,000000,5.5199,5.5538,5.4608,5.4748,686257,0
+OPLN.US,D,20110615,000000,5.4149,5.4715,5.3502,5.424,452243,0
+OPLN.US,D,20110616,000000,5.3858,5.4212,5.2841,5.3734,1443728,0
+OPLN.US,D,20110617,000000,5.4179,5.4638,5.3466,5.3554,906889,0
+OPLN.US,D,20110620,000000,5.3502,5.4069,5.2904,5.4039,974760,0
+OPLN.US,D,20110621,000000,5.4212,5.5141,5.3951,5.4659,736279,0
+OPLN.US,D,20110622,000000,5.4638,5.5034,5.4096,5.4212,1083130,0
+OPLN.US,D,20110623,000000,5.3796,5.4912,5.3617,5.4685,975419,0
+OPLN.US,D,20110624,000000,5.4579,5.5001,5.4039,5.478,1056744,0
+OPLN.US,D,20110627,000000,5.4659,5.5229,5.424,5.4748,291480,0
+OPLN.US,D,20110628,000000,5.4814,5.5747,5.4549,5.542,444481,0
+OPLN.US,D,20110629,000000,5.5512,5.62,5.5453,5.6133,386146,0
+OPLN.US,D,20110630,000000,5.6106,5.7043,5.596,5.6801,504304,0
+OPLN.US,D,20110701,000000,5.6801,5.8329,5.6801,5.812,849212,0
+OPLN.US,D,20110705,000000,5.812,5.9002,5.7936,5.8576,1038557,0
+OPLN.US,D,20110706,000000,5.8182,5.8355,5.7124,5.8032,1062816,0
+OPLN.US,D,20110707,000000,5.8483,5.8894,5.8057,5.8182,459805,0
+OPLN.US,D,20110708,000000,5.7727,5.8329,5.7341,5.8157,473547,0
+OPLN.US,D,20110711,000000,5.7521,5.7671,5.5773,5.6022,397670,0
+OPLN.US,D,20110712,000000,5.5809,5.6022,5.4972,5.5538,281203,0
+OPLN.US,D,20110713,000000,5.5596,5.725,5.5596,5.6231,424311,0
+OPLN.US,D,20110714,000000,5.6133,5.6559,5.4748,5.4912,387714,0
+OPLN.US,D,20110715,000000,5.5034,5.5353,5.4304,5.4715,403149,0
+OPLN.US,D,20110718,000000,5.4715,5.5328,5.3521,5.4266,390167,0
+OPLN.US,D,20110719,000000,5.4549,5.5266,5.424,5.4972,246181,0
+OPLN.US,D,20110720,000000,5.4814,5.5229,5.4524,5.4912,270402,0
+OPLN.US,D,20110721,000000,5.5086,5.6133,5.506,5.568,333706,0
+OPLN.US,D,20110722,000000,5.571,5.571,5.5328,5.5453,238994,0
+OPLN.US,D,20110725,000000,5.517,5.6341,5.4883,5.5898,314954,0
+OPLN.US,D,20110726,000000,5.5871,5.5993,5.5086,5.5328,301980,0
+OPLN.US,D,20110727,000000,5.4972,5.4972,5.3158,5.3521,450367,0
+OPLN.US,D,20110728,000000,5.3586,5.4149,5.3351,5.3521,246176,0
+OPLN.US,D,20110729,000000,5.304,5.3521,5.2653,5.3408,272279,0
+OPLN.US,D,20110801,000000,5.3823,5.4069,5.2239,5.3466,466187,0
+OPLN.US,D,20110802,000000,5.3135,5.3521,5.124,5.178,278609,0
+OPLN.US,D,20110803,000000,5.1541,5.3521,5.1123,5.2805,769604,0
+OPLN.US,D,20110804,000000,5.2239,5.2382,5.016,5.0755,798643,0
+OPLN.US,D,20110805,000000,5.1358,5.1636,4.8621,4.9804,977825,0
+OPLN.US,D,20110808,000000,4.8621,4.9804,4.7041,4.805,942751,0
+OPLN.US,D,20110809,000000,4.8904,5.0219,4.7361,5.016,941096,0
+OPLN.US,D,20110810,000000,4.2085,4.7529,3.5892,4.1961,4006822,0
+OPLN.US,D,20110811,000000,4.1748,4.2563,3.9742,4.0789,1410236,0
+OPLN.US,D,20110812,000000,4.1098,4.1991,4.0546,4.1722,1155986,0
+OPLN.US,D,20110815,000000,4.1634,4.2861,4.1212,4.2262,790925,0
+OPLN.US,D,20110816,000000,4.4544,4.494,4.3317,4.3823,1646482,0
+OPLN.US,D,20110817,000000,4.3915,4.4241,4.268,4.2861,587516,0
+OPLN.US,D,20110818,000000,4.1748,4.2508,4.0818,4.1571,1240674,0
+OPLN.US,D,20110819,000000,4.1152,4.2053,4.0959,4.1098,803842,0
+OPLN.US,D,20110822,000000,4.1869,4.2115,4.0546,4.0881,516792,0
+OPLN.US,D,20110823,000000,4.0959,4.2288,4.0546,4.2232,1173150,0
+OPLN.US,D,20110824,000000,4.2288,4.3349,4.2053,4.3067,3262258,0
+OPLN.US,D,20110825,000000,4.3485,4.3485,4.1185,4.1326,265321,0
+OPLN.US,D,20110826,000000,4.1296,4.2288,4.0546,4.2023,553828,0
+OPLN.US,D,20110829,000000,4.2595,4.3705,4.1605,4.3644,449848,0
+OPLN.US,D,20110830,000000,4.3372,4.3915,4.3067,4.343,453028,0
+OPLN.US,D,20110831,000000,4.3705,4.4208,4.3256,4.4058,447318,0
+OPLN.US,D,20110901,000000,4.4025,4.462,4.3067,4.3317,431014,0
+OPLN.US,D,20110902,000000,4.2508,4.2508,4.1064,4.1185,233982,0
+OPLN.US,D,20110906,000000,4.0223,4.1241,3.9409,4.1152,439168,0
+OPLN.US,D,20110907,000000,4.1748,4.2508,4.1722,4.2508,195020,0
+OPLN.US,D,20110908,000000,4.2413,4.2413,4.0546,4.0613,390408,0
+OPLN.US,D,20110909,000000,4.0094,4.0909,3.9919,4.0701,659901,0
+OPLN.US,D,20110912,000000,4.0223,4.1185,3.9977,4.1152,341308,0
+OPLN.US,D,20110913,000000,4.1152,4.2622,4.1152,4.2595,6426452,0
+OPLN.US,D,20110914,000000,4.2798,4.4429,4.2656,4.3974,331484,0
+OPLN.US,D,20110915,000000,4.3256,4.3485,4.2148,4.3485,704783,0
+OPLN.US,D,20110916,000000,4.34,4.3772,4.2413,4.31,838124,0
+OPLN.US,D,20110919,000000,4.1931,4.2232,4.0727,4.1064,610468,0
+OPLN.US,D,20110920,000000,4.1131,4.1692,4.0759,4.1152,517635,0
+OPLN.US,D,20110921,000000,4.1028,4.1509,3.9007,3.9041,678608,0
+OPLN.US,D,20110922,000000,3.7965,3.8056,3.6101,3.6553,403540,0
+OPLN.US,D,20110923,000000,3.6616,3.7476,3.5812,3.6884,718686,0
+OPLN.US,D,20110926,000000,3.7127,3.7697,3.586,3.7575,692266,0
+OPLN.US,D,20110927,000000,3.8056,3.9712,3.7875,3.8658,373476,0
+OPLN.US,D,20110928,000000,3.8658,3.8949,3.6348,3.6553,444967,0
+OPLN.US,D,20110929,000000,3.6708,3.7127,3.6131,3.6914,445829,0
+OPLN.US,D,20110930,000000,3.6403,3.7252,3.6348,3.6374,478247,0
+OPLN.US,D,20111003,000000,3.6253,3.6649,3.4481,3.4601,874401,0
+OPLN.US,D,20111004,000000,3.3825,3.6286,3.2801,3.5683,1352627,0
+OPLN.US,D,20111005,000000,3.5744,3.7252,3.5234,3.6675,845388,0
+OPLN.US,D,20111006,000000,3.6851,3.7847,3.6738,3.7608,175621,0
+OPLN.US,D,20111007,000000,3.7791,3.8056,3.6403,3.7476,389276,0
+OPLN.US,D,20111010,000000,3.8144,3.9227,3.7449,3.7791,482537,0
+OPLN.US,D,20111011,000000,3.7666,3.8331,3.7509,3.8174,318368,0
+OPLN.US,D,20111012,000000,3.8273,3.9409,3.8144,3.8869,502124,0
+OPLN.US,D,20111013,000000,3.8626,3.8626,3.7666,3.8085,354956,0
+OPLN.US,D,20111014,000000,3.8504,3.9379,3.8416,3.9007,280596,0
+OPLN.US,D,20111017,000000,3.8978,3.9227,3.8779,3.9041,320265,0
+OPLN.US,D,20111018,000000,3.9198,3.9409,3.8471,3.8751,231951,0
+OPLN.US,D,20111019,000000,3.8838,3.9007,3.8273,3.8687,147587,0
+OPLN.US,D,20111020,000000,3.8593,3.9169,3.8114,3.8949,197538,0
+OPLN.US,D,20111021,000000,3.9379,4.0032,3.9379,3.9455,353884,0
+OPLN.US,D,20111024,000000,3.9492,4.1098,3.9492,4.0671,325561,0
+OPLN.US,D,20111025,000000,4.0366,4.0959,3.9948,4.0002,362236,0
+OPLN.US,D,20111026,000000,4.052,4.1991,4.0161,4.1806,341273,0
+OPLN.US,D,20111027,000000,4.34,4.3644,4.253,4.2595,346111,0
+OPLN.US,D,20111028,000000,4.2508,4.2798,4.1509,4.1748,250692,0
+OPLN.US,D,20111031,000000,4.1634,4.1634,4.0671,4.1296,181792,0
+OPLN.US,D,20111101,000000,4.0487,4.0487,3.9319,3.983,1604121,0
+OPLN.US,D,20111102,000000,4.0454,4.1326,4.0128,4.0944,230092,0
+OPLN.US,D,20111103,000000,3.839,3.9198,3.6796,3.89,459699,0
+OPLN.US,D,20111104,000000,3.6708,3.9143,3.6286,3.8949,1160981,0
+OPLN.US,D,20111107,000000,3.9558,3.9768,3.8751,3.9455,481341,0
+OPLN.US,D,20111108,000000,3.9618,3.9647,3.8687,3.9647,408681,0
+OPLN.US,D,20111109,000000,3.8779,3.8779,3.8022,3.839,355046,0
+OPLN.US,D,20111110,000000,3.8687,3.8721,3.7336,3.7417,359061,0
+OPLN.US,D,20111111,000000,3.7821,3.8809,3.7725,3.8446,194150,0
+OPLN.US,D,20111114,000000,3.8358,3.9077,3.7791,3.7847,175015,0
+OPLN.US,D,20111115,000000,3.7758,3.8331,3.7417,3.8085,236527,0
+OPLN.US,D,20111116,000000,3.7638,3.8085,3.7395,3.7395,289218,0
+OPLN.US,D,20111117,000000,3.7449,3.7697,3.7093,3.7336,546124,0
+OPLN.US,D,20111118,000000,3.7608,3.7666,3.6708,3.6796,159731,0
+OPLN.US,D,20111121,000000,3.6101,3.6348,3.5584,3.6131,466622,0
+OPLN.US,D,20111122,000000,3.6253,3.6675,3.6101,3.6253,128619,0
+OPLN.US,D,20111123,000000,3.5838,3.6469,3.5775,3.6253,148004,0
+OPLN.US,D,20111125,000000,3.605,3.6374,3.586,3.6286,98909,0
+OPLN.US,D,20111128,000000,3.716,3.7791,3.6286,3.6587,132734,0
+OPLN.US,D,20111129,000000,3.6675,3.8207,3.6616,3.8207,174481,0
+OPLN.US,D,20111130,000000,4.2563,4.2563,3.8056,3.9455,629377,0
+OPLN.US,D,20111201,000000,3.9291,3.9584,3.8331,3.8838,240481,0
+OPLN.US,D,20111202,000000,3.9859,4.0646,3.9041,4.0161,635980,0
+OPLN.US,D,20111205,000000,4.0759,4.1571,4.0487,4.1131,334651,0
+OPLN.US,D,20111206,000000,4.1296,4.1296,3.9948,3.9948,76649,0
+OPLN.US,D,20111207,000000,3.983,4.0002,3.9143,3.9919,214852,0
+OPLN.US,D,20111208,000000,3.983,3.9919,3.9584,3.9684,170297,0
+OPLN.US,D,20111209,000000,3.9684,4.0195,3.9684,3.9919,150792,0
+OPLN.US,D,20111212,000000,3.9618,4.0701,3.9319,4.0223,416481,0
+OPLN.US,D,20111213,000000,4.04,4.0844,4.0282,4.0487,333583,0
+OPLN.US,D,20111214,000000,4.0671,4.1296,3.89,3.9007,533311,0
+OPLN.US,D,20111215,000000,3.9558,3.9768,3.8838,3.9558,133219,0
+OPLN.US,D,20111216,000000,3.9801,4.0062,3.9558,3.983,250694,0
+OPLN.US,D,20111219,000000,4.0223,4.0223,3.9077,3.9712,314821,0
+OPLN.US,D,20111220,000000,4.04,4.0727,4.0195,4.058,458719,0
+OPLN.US,D,20111221,000000,4.0341,4.0671,4.0195,4.0366,260106,0
+OPLN.US,D,20111222,000000,4.0366,4.0959,4.0341,4.0759,177663,0
+OPLN.US,D,20111223,000000,4.0759,4.0789,4.0161,4.0789,303302,0
+OPLN.US,D,20111227,000000,4.0759,4.1748,4.0487,4.1064,124714,0
+OPLN.US,D,20111228,000000,4.0959,4.1152,4.0366,4.0701,243709,0
+OPLN.US,D,20111229,000000,4.0818,4.1358,4.0546,4.0613,224563,0
+OPLN.US,D,20111230,000000,4.0727,4.1358,4.0546,4.0546,268659,0
+OPLN.US,D,20120103,000000,4.1392,4.1509,4.0646,4.0959,201518,0
+OPLN.US,D,20120104,000000,4.0944,4.1446,4.0671,4.0959,110636,0
+OPLN.US,D,20120105,000000,4.1131,4.1509,4.0426,4.1241,195135,0
+OPLN.US,D,20120106,000000,4.1185,4.1509,4.0701,4.1417,179305,0
+OPLN.US,D,20120109,000000,4.1358,4.1722,4.0909,4.1671,200861,0
+OPLN.US,D,20120110,000000,4.2023,4.304,4.1931,4.289,434325,0
+OPLN.US,D,20120111,000000,4.2773,4.3283,4.2379,4.3256,142810,0
+OPLN.US,D,20120112,000000,4.2861,4.3229,4.2262,4.2798,316561,0
+OPLN.US,D,20120113,000000,4.2595,4.2773,4.1722,4.2656,311363,0
+OPLN.US,D,20120117,000000,4.2831,4.3166,4.2288,4.2595,102968,0
+OPLN.US,D,20120118,000000,4.2471,4.2471,4.1748,4.1961,723668,0
+OPLN.US,D,20120119,000000,4.2023,4.2563,4.1931,4.2262,368868,0
+OPLN.US,D,20120120,000000,4.1991,4.2798,4.1991,4.2746,710435,0
+OPLN.US,D,20120123,000000,4.2446,4.3195,4.2053,4.22,240258,0
+OPLN.US,D,20120124,000000,4.2148,4.2232,4.1358,4.1671,619480,0
+OPLN.US,D,20120125,000000,4.1571,4.2053,4.1392,4.1869,384357,0
+OPLN.US,D,20120126,000000,4.1991,4.2379,4.1634,4.1748,109780,0
+OPLN.US,D,20120127,000000,4.1509,4.1722,4.0454,4.052,747460,0
+OPLN.US,D,20120130,000000,4.2085,4.3349,4.1844,4.2508,1788206,0
+OPLN.US,D,20120131,000000,4.2232,4.4461,4.2232,4.4275,1163153,0
+OPLN.US,D,20120201,000000,4.4513,4.8588,4.4154,4.7239,990448,0
+OPLN.US,D,20120202,000000,4.7302,4.8176,4.6821,4.8176,384684,0
+OPLN.US,D,20120203,000000,4.8421,4.9256,4.805,4.8397,315158,0
+OPLN.US,D,20120206,000000,4.8209,5.0377,4.7911,5.0377,426255,0
+OPLN.US,D,20120207,000000,5.013,5.0613,4.9293,4.9678,249164,0
+OPLN.US,D,20120208,000000,4.983,5.0071,4.8691,4.8719,233661,0
+OPLN.US,D,20120209,000000,4.8561,4.9044,4.7339,4.8808,354621,0
+OPLN.US,D,20120210,000000,4.9068,4.9226,4.7496,4.9226,220618,0
+OPLN.US,D,20120213,000000,4.8904,4.9441,4.8588,4.9105,115748,0
+OPLN.US,D,20120214,000000,4.9044,4.9105,4.8503,4.9105,180674,0
+OPLN.US,D,20120215,000000,4.8808,4.9414,4.8533,4.9414,380608,0
+OPLN.US,D,20120216,000000,4.9068,4.977,4.8719,4.8745,371308,0
+OPLN.US,D,20120217,000000,4.8841,4.9017,4.814,4.8459,183299,0
+OPLN.US,D,20120221,000000,4.8691,4.8691,4.7911,4.8654,197228,0
+OPLN.US,D,20120222,000000,4.8588,4.8588,4.746,4.8008,453472,0
+OPLN.US,D,20120223,000000,4.805,4.8084,4.7218,4.7695,333559,0
+OPLN.US,D,20120224,000000,4.7529,4.7974,4.6854,4.7397,343792,0
+OPLN.US,D,20120227,000000,4.7041,4.7582,4.6438,4.7397,315681,0
+OPLN.US,D,20120228,000000,4.8459,4.9615,4.7071,4.8621,801223,0
+OPLN.US,D,20120229,000000,4.9017,4.9044,4.7791,4.8267,1206310,0
+OPLN.US,D,20120301,000000,4.8239,4.8397,4.7529,4.814,659187,0
+OPLN.US,D,20120302,000000,4.8176,4.9198,4.8176,4.8478,327273,0
+OPLN.US,D,20120305,000000,4.8335,4.8965,4.8008,4.8335,443905,0
+OPLN.US,D,20120306,000000,4.7945,4.814,4.6854,4.6917,197105,0
+OPLN.US,D,20120307,000000,4.7184,4.746,4.656,4.6655,428477,0
+OPLN.US,D,20120308,000000,4.7107,4.8654,4.6883,4.805,745803,0
+OPLN.US,D,20120309,000000,4.8301,4.8654,4.7757,4.7911,858524,0
+OPLN.US,D,20120312,000000,4.7849,4.8117,4.7529,4.8117,337504,0
+OPLN.US,D,20120313,000000,4.8209,4.8808,4.8008,4.8808,313166,0
+OPLN.US,D,20120314,000000,4.8691,4.9381,4.8267,4.8561,192705,0
+OPLN.US,D,20120315,000000,4.8478,4.8935,4.7876,4.8935,252764,0
+OPLN.US,D,20120316,000000,4.8841,4.9068,4.8421,4.9068,255703,0
+OPLN.US,D,20120319,000000,4.8719,4.8878,4.7695,4.7695,613093,0
+OPLN.US,D,20120320,000000,4.7239,4.8008,4.7133,4.7361,612278,0
+OPLN.US,D,20120321,000000,4.7361,4.8084,4.7239,4.7911,582802,0
+OPLN.US,D,20120322,000000,4.7603,4.7757,4.7107,4.7427,1761291,0
+OPLN.US,D,20120323,000000,4.7632,4.8209,4.7107,4.803,452905,0
+OPLN.US,D,20120326,000000,4.8368,4.8368,4.7849,4.8209,802021,0
+OPLN.US,D,20120327,000000,4.8117,4.8397,4.7974,4.8397,1827494,0
+OPLN.US,D,20120328,000000,4.8209,4.9226,4.803,4.9226,1993210,0
+OPLN.US,D,20120329,000000,4.8935,4.9135,4.8267,4.8691,354330,0
+OPLN.US,D,20120330,000000,4.8841,4.8904,4.8533,4.8691,414874,0
+OPLN.US,D,20120402,000000,4.8561,4.9441,4.8397,4.9168,632427,0
+OPLN.US,D,20120403,000000,4.9068,5.0098,4.9044,4.9554,942797,0
+OPLN.US,D,20120404,000000,4.9198,4.9527,4.9044,4.9044,678427,0
+OPLN.US,D,20120405,000000,4.8841,4.9527,4.8776,4.9414,242737,0
+OPLN.US,D,20120409,000000,4.8561,4.9293,4.8117,4.8878,355103,0
+OPLN.US,D,20120410,000000,4.8654,4.8935,4.7496,4.7974,1065361,0
+OPLN.US,D,20120411,000000,4.8176,4.9381,4.8084,4.9381,510317,0
+OPLN.US,D,20120412,000000,4.9293,5.0192,4.9293,5.0038,446311,0
+OPLN.US,D,20120413,000000,4.9895,5.0005,4.9105,4.9588,230768,0
+OPLN.US,D,20120416,000000,4.9804,5.0408,4.9502,5.0219,377118,0
+OPLN.US,D,20120417,000000,5.0277,5.1511,5.0277,5.1395,553428,0
+OPLN.US,D,20120418,000000,5.1331,5.1395,5.0791,5.1302,325248,0
+OPLN.US,D,20120419,000000,5.1181,5.1959,5.0975,5.1475,318962,0
+OPLN.US,D,20120420,000000,5.178,5.2264,5.1669,5.2206,316593,0
+OPLN.US,D,20120423,000000,5.1669,5.2147,5.1511,5.2056,370282,0
+OPLN.US,D,20120424,000000,5.1959,5.2323,5.1636,5.2323,323456,0
+OPLN.US,D,20120425,000000,5.2562,5.4039,5.2264,5.3914,456929,0
+OPLN.US,D,20120426,000000,5.3664,5.542,5.3521,5.5001,668490,0
+OPLN.US,D,20120427,000000,5.5266,5.5773,5.4685,5.5773,209718,0
+OPLN.US,D,20120430,000000,5.5596,5.571,5.4912,5.5266,235901,0
+OPLN.US,D,20120501,000000,5.5141,5.5453,5.4851,5.5001,243050,0
+OPLN.US,D,20120502,000000,5.4715,5.4912,5.3759,5.4549,319419,0
+OPLN.US,D,20120503,000000,5.4432,5.4851,5.3617,5.3642,382520,0
+OPLN.US,D,20120504,000000,5.3586,5.3642,5.2653,5.304,208360,0
+OPLN.US,D,20120507,000000,5.277,5.3135,5.2176,5.2478,593097,0
+OPLN.US,D,20120508,000000,5.2264,5.2478,5.0038,5.124,408452,0
+OPLN.US,D,20120509,000000,5.0755,5.0821,4.9068,4.9588,407248,0
+OPLN.US,D,20120510,000000,4.9554,4.9804,4.8808,4.9168,177426,0
+OPLN.US,D,20120511,000000,4.8719,4.9554,4.7666,4.9322,130112,0
+OPLN.US,D,20120514,000000,4.8878,4.8878,4.8117,4.8588,235961,0
+OPLN.US,D,20120515,000000,4.8621,4.8935,4.803,4.8503,131540,0
+OPLN.US,D,20120516,000000,4.8533,4.9322,4.8503,4.9168,305018,0
+OPLN.US,D,20120517,000000,4.8808,4.8935,4.7008,4.7162,162132,0
+OPLN.US,D,20120518,000000,4.7162,4.7695,4.6468,4.6945,175469,0
+OPLN.US,D,20120521,000000,4.7133,4.7695,4.656,4.7632,92068,0
+OPLN.US,D,20120522,000000,4.7529,4.8084,4.7218,4.7427,121235,0
+OPLN.US,D,20120523,000000,4.7107,4.7339,4.6109,4.7008,457001,0
+OPLN.US,D,20120524,000000,4.6945,4.6945,4.5832,4.6523,313362,0
+OPLN.US,D,20120525,000000,4.6402,4.7041,4.6259,4.6588,151790,0
+OPLN.US,D,20120529,000000,4.6736,4.7339,4.6368,4.7162,126712,0
+OPLN.US,D,20120530,000000,4.6736,4.6736,4.5175,4.527,282319,0
+OPLN.US,D,20120531,000000,4.5175,4.5664,4.4488,4.4756,276602,0
+OPLN.US,D,20120601,000000,4.4125,4.457,4.343,4.3856,424715,0
+OPLN.US,D,20120604,000000,4.4091,4.4429,4.3229,4.44,457115,0
+OPLN.US,D,20120605,000000,4.4154,4.4513,4.3677,4.4241,268855,0
+OPLN.US,D,20120606,000000,4.4756,4.5803,4.4305,4.5692,253501,0
+OPLN.US,D,20120607,000000,4.5954,4.6588,4.5384,4.5598,434881,0
+OPLN.US,D,20120608,000000,4.544,4.6982,4.4995,4.6791,249102,0
+OPLN.US,D,20120611,000000,4.7162,4.7496,4.6207,4.6259,838814,0
+OPLN.US,D,20120612,000000,4.6259,4.7162,4.6259,4.6945,345575,0
+OPLN.US,D,20120613,000000,4.6917,4.746,4.6791,4.7041,294122,0
+OPLN.US,D,20120614,000000,4.7008,4.7548,4.7008,4.7302,379620,0
+OPLN.US,D,20120615,000000,4.7071,4.8561,4.7071,4.8421,320154,0
+OPLN.US,D,20120618,000000,4.7695,4.8478,4.7582,4.7666,310741,0
+OPLN.US,D,20120619,000000,4.7632,4.9356,4.7582,4.8996,295532,0
+OPLN.US,D,20120620,000000,4.8996,4.9381,4.8421,4.8561,244452,0
+OPLN.US,D,20120621,000000,4.8421,4.8841,4.746,4.7757,1656046,0
+OPLN.US,D,20120622,000000,4.7911,4.8719,4.7849,4.8008,811689,0
+OPLN.US,D,20120625,000000,4.7791,4.7791,4.7041,4.7496,368847,0
+OPLN.US,D,20120626,000000,4.7876,4.8239,4.7272,4.7945,434004,0
+OPLN.US,D,20120627,000000,4.8084,4.9068,4.8084,4.8719,402792,0
+OPLN.US,D,20120628,000000,4.8117,4.9925,4.8117,4.977,675504,0
+OPLN.US,D,20120629,000000,5.0696,5.2085,5.0461,5.1636,529912,0
+OPLN.US,D,20120702,000000,5.1181,5.2117,5.0613,5.1959,580336,0
+OPLN.US,D,20120703,000000,5.1511,5.1992,5.1123,5.1992,488283,0
+OPLN.US,D,20120705,000000,5.1541,5.2653,5.1511,5.2628,1418560,0
+OPLN.US,D,20120706,000000,5.1207,5.2022,5.0821,5.17,523080,0
+OPLN.US,D,20120709,000000,5.1578,5.1813,5.1063,5.1331,275881,0
+OPLN.US,D,20120710,000000,5.1302,5.178,5.0491,5.0857,271645,0
+OPLN.US,D,20120711,000000,5.1063,5.1207,5.031,5.0884,297048,0
+OPLN.US,D,20120712,000000,5.031,5.0696,4.9615,4.9615,543865,0
+OPLN.US,D,20120713,000000,5.0005,5.0491,4.9895,4.995,310789,0
+OPLN.US,D,20120716,000000,4.9976,5.0071,4.8996,4.9588,148828,0
+OPLN.US,D,20120717,000000,4.9678,4.9804,4.9105,4.9615,120563,0
+OPLN.US,D,20120718,000000,4.9615,4.9925,4.9105,4.9441,194975,0
+OPLN.US,D,20120719,000000,4.9322,5.0219,4.8776,5.013,368254,0
+OPLN.US,D,20120720,000000,4.9862,5.016,4.8808,4.8808,167663,0
+OPLN.US,D,20120723,000000,4.8117,4.8654,4.7361,4.8335,336311,0
+OPLN.US,D,20120724,000000,4.814,4.8459,4.7791,4.8335,319035,0
+OPLN.US,D,20120725,000000,4.8478,4.8561,4.805,4.8503,138211,0
+OPLN.US,D,20120726,000000,4.9017,4.9198,4.8209,4.8841,231094,0
+OPLN.US,D,20120727,000000,4.9256,5.0252,4.8935,4.9554,261897,0
+OPLN.US,D,20120730,000000,4.7529,4.8691,4.6982,4.8176,638498,0
+OPLN.US,D,20120731,000000,4.8008,4.8176,4.746,4.8084,351035,0
+OPLN.US,D,20120801,000000,4.8335,4.8719,4.7218,4.7496,205917,0
+OPLN.US,D,20120802,000000,4.6982,4.7695,4.6438,4.7162,151189,0
+OPLN.US,D,20120803,000000,4.7603,4.7757,4.544,4.5954,1041143,0
+OPLN.US,D,20120806,000000,4.5954,4.7008,4.5726,4.6736,571494,0
+OPLN.US,D,20120807,000000,4.2346,4.9135,4.2346,4.8478,883782,0
+OPLN.US,D,20120808,000000,4.8209,4.9256,4.8209,4.9168,230327,0
+OPLN.US,D,20120809,000000,4.7757,4.8745,4.7666,4.8745,447163,0
+OPLN.US,D,20120810,000000,4.8503,4.9068,4.8117,4.9017,170079,0
+OPLN.US,D,20120813,000000,4.9068,5.0098,4.8904,5.0071,374135,0
+OPLN.US,D,20120814,000000,5.0071,5.1038,4.9862,5.0696,316637,0
+OPLN.US,D,20120815,000000,5.0722,5.0914,5.0613,5.0857,127068,0
+OPLN.US,D,20120816,000000,5.0791,5.1152,5.0491,5.1063,257483,0
+OPLN.US,D,20120817,000000,5.124,5.1274,5.0914,5.1092,188389,0
+OPLN.US,D,20120820,000000,5.1038,5.1038,5.0435,5.0674,201614,0
+OPLN.US,D,20120821,000000,5.0674,5.1123,5.0461,5.0696,283199,0
+OPLN.US,D,20120822,000000,5.0613,5.5141,5.0192,5.319,2567581,0
+OPLN.US,D,20120823,000000,5.3106,5.3158,5.0791,5.1395,1322075,0
+OPLN.US,D,20120824,000000,5.1302,5.1931,5.0914,5.1636,838954,0
+OPLN.US,D,20120827,000000,5.1901,5.1901,5.0491,5.1181,328937,0
+OPLN.US,D,20120828,000000,5.0975,5.3215,5.0884,5.2503,566081,0
+OPLN.US,D,20120829,000000,5.2503,5.2841,5.1832,5.277,203403,0
+OPLN.US,D,20120830,000000,5.2533,5.2871,5.2411,5.2562,193433,0
+OPLN.US,D,20120831,000000,5.2904,5.3106,5.1901,5.2562,277746,0
+OPLN.US,D,20120904,000000,5.2411,5.4149,5.2411,5.3914,476134,0
+OPLN.US,D,20120905,000000,5.3951,5.5353,5.3951,5.4972,381764,0
+OPLN.US,D,20120906,000000,5.5116,5.6074,5.4883,5.4912,308312,0
+OPLN.US,D,20120907,000000,5.4814,5.6133,5.4715,5.6074,359135,0
+OPLN.US,D,20120910,000000,5.596,5.6317,5.5391,5.5839,224386,0
+OPLN.US,D,20120911,000000,5.5596,5.6291,5.5596,5.5928,118374,0
+OPLN.US,D,20120912,000000,5.6022,5.9111,5.5655,5.65,1999244,0
+OPLN.US,D,20120913,000000,5.6291,5.7187,5.6049,5.6374,307076,0
+OPLN.US,D,20120914,000000,5.6679,5.7043,5.6291,5.6374,429567,0
+OPLN.US,D,20120917,000000,5.6291,5.6978,5.5453,5.6827,207415,0
+OPLN.US,D,20120918,000000,5.6317,5.6647,5.5928,5.62,198865,0
+OPLN.US,D,20120919,000000,5.6074,5.6231,5.478,5.568,557356,0
+OPLN.US,D,20120920,000000,5.5295,5.7576,5.5229,5.7576,503333,0
+OPLN.US,D,20120921,000000,5.7727,6.1566,5.7157,6.1514,3401915,0
+OPLN.US,D,20120924,000000,6.1117,6.2083,6.082,6.1966,1071865,0
+OPLN.US,D,20120925,000000,6.2627,6.2627,5.9997,6.0015,470156,0
+OPLN.US,D,20120926,000000,6.0239,6.0239,5.8965,5.9794,320345,0
+OPLN.US,D,20120927,000000,5.9729,6.0273,5.9383,5.9383,325356,0
+OPLN.US,D,20120928,000000,5.935,5.935,5.8604,5.9277,409988,0
+OPLN.US,D,20121001,000000,5.9453,5.9794,5.8513,5.8932,322120,0
+OPLN.US,D,20121002,000000,5.9314,5.9516,5.8449,5.8449,373031,0
+OPLN.US,D,20121003,000000,5.8631,5.8752,5.7521,5.8002,626541,0
+OPLN.US,D,20121004,000000,5.8057,5.8722,5.8057,5.8329,430299,0
+OPLN.US,D,20121005,000000,5.8296,5.8866,5.8241,5.8778,373255,0
+OPLN.US,D,20121008,000000,5.8547,5.935,5.838,5.9087,284406,0
+OPLN.US,D,20121009,000000,5.9314,5.9314,5.7818,5.812,355969,0
+OPLN.US,D,20121010,000000,5.8094,5.8094,5.7043,5.7635,417164,0
+OPLN.US,D,20121011,000000,5.8002,5.8693,5.7635,5.838,165405,0
+OPLN.US,D,20121012,000000,5.8631,5.8894,5.74,5.7576,155801,0
+OPLN.US,D,20121015,000000,5.7788,5.8329,5.7727,5.8271,60114,0
+OPLN.US,D,20121016,000000,5.8271,5.8778,5.812,5.8547,132092,0
+OPLN.US,D,20121017,000000,5.8483,5.9563,5.8296,5.8932,105280,0
+OPLN.US,D,20121018,000000,5.8804,5.9111,5.7433,5.7576,268824,0
+OPLN.US,D,20121019,000000,5.725,5.7818,5.6529,5.707,88616,0
+OPLN.US,D,20121022,000000,5.7014,5.74,5.6647,5.7216,91317,0
+OPLN.US,D,20121023,000000,5.6679,5.7492,5.5993,5.725,86289,0
+OPLN.US,D,20121024,000000,5.7312,5.7761,5.707,5.7124,87764,0
+OPLN.US,D,20121025,000000,5.7521,5.7788,5.6466,5.7553,350630,0
+OPLN.US,D,20121026,000000,5.7671,5.7915,5.6412,5.7043,199416,0
+OPLN.US,D,20121031,000000,5.7433,6.0213,5.725,6.0081,481080,0
+OPLN.US,D,20121101,000000,5.9729,6.1279,5.9729,6.1066,431519,0
+OPLN.US,D,20121102,000000,6.1539,6.1539,6.0441,6.0526,291572,0
+OPLN.US,D,20121105,000000,6.0339,6.0371,5.906,5.9383,345513,0
+OPLN.US,D,20121106,000000,5.8693,5.9865,5.7936,5.8693,523760,0
+OPLN.US,D,20121107,000000,5.8032,5.9277,5.7096,5.7371,347565,0
+OPLN.US,D,20121108,000000,5.812,5.812,5.542,5.571,593572,0
+OPLN.US,D,20121109,000000,5.5453,5.6374,5.4972,5.617,137242,0
+OPLN.US,D,20121112,000000,5.6106,5.6742,5.5538,5.6022,182354,0
+OPLN.US,D,20121113,000000,5.2959,5.3435,5.1063,5.2411,723889,0
+OPLN.US,D,20121114,000000,5.2085,5.26,5.1302,5.1931,353083,0
+OPLN.US,D,20121115,000000,5.1832,5.2805,5.1813,5.2323,187499,0
+OPLN.US,D,20121116,000000,5.2562,5.4127,5.2411,5.4069,198092,0
+OPLN.US,D,20121119,000000,5.4329,5.506,5.3951,5.5001,195059,0
+OPLN.US,D,20121120,000000,5.4016,5.4883,5.3983,5.424,124899,0
+OPLN.US,D,20121121,000000,5.4494,5.4685,5.3759,5.4465,27606,0
+OPLN.US,D,20121123,000000,5.4814,5.6231,5.4814,5.5928,62354,0
+OPLN.US,D,20121126,000000,5.5928,5.6106,5.5229,5.6022,130155,0
+OPLN.US,D,20121127,000000,5.6106,5.6412,5.542,5.571,106140,0
+OPLN.US,D,20121128,000000,5.5809,5.6231,5.506,5.571,225076,0
+OPLN.US,D,20121129,000000,5.6049,5.6231,5.5512,5.5871,91861,0
+OPLN.US,D,20121130,000000,5.3215,5.4395,5.2805,5.3382,681592,0
+OPLN.US,D,20121203,000000,5.3796,5.517,5.2628,5.4494,979995,0
+OPLN.US,D,20121204,000000,5.4494,5.7341,5.4494,5.7014,1192781,0
+OPLN.US,D,20121205,000000,5.6585,5.6861,5.4432,5.4494,1565538,0
+OPLN.US,D,20121206,000000,5.3502,5.4524,5.3382,5.3697,19410418,0
+OPLN.US,D,20121207,000000,5.3318,5.388,5.2805,5.3586,1748653,0
+OPLN.US,D,20121210,000000,5.3642,5.4266,5.2871,5.3914,1666486,0
+OPLN.US,D,20121211,000000,5.4096,5.4266,5.3408,5.3796,1357371,0
+OPLN.US,D,20121212,000000,5.4149,5.5626,5.3914,5.5483,1233770,0
+OPLN.US,D,20121213,000000,5.5353,5.617,5.4748,5.5353,1003236,0
+OPLN.US,D,20121214,000000,5.5034,5.5871,5.478,5.557,766872,0
+OPLN.US,D,20121217,000000,5.6508,5.7202,5.5931,5.6995,1725486,0
+OPLN.US,D,20121218,000000,5.693,5.8516,5.693,5.8516,681450,0
+OPLN.US,D,20121219,000000,5.8445,5.9288,5.8054,5.8752,1114731,0
+OPLN.US,D,20121220,000000,5.9005,5.9325,5.8516,5.9288,1164665,0
+OPLN.US,D,20121221,000000,5.8667,5.8936,5.7715,5.8898,1425772,0
+OPLN.US,D,20121224,000000,5.8752,5.9325,5.7698,5.9325,364143,0
+OPLN.US,D,20121226,000000,5.9208,5.9744,5.9064,5.9325,712547,0
+OPLN.US,D,20121227,000000,6.1701,6.2186,6.0666,6.1456,1608834,0
+OPLN.US,D,20121228,000000,6.1484,6.1539,5.9979,6.0155,900596,0
+OPLN.US,D,20121231,000000,6.0398,6.1669,5.9979,6.1422,707262,0
+OPLN.US,D,20130102,000000,6.2156,6.3006,6.2121,6.2428,674040,0
+OPLN.US,D,20130103,000000,6.2513,6.2513,6.194,6.2513,844734,0
+OPLN.US,D,20130104,000000,6.2484,6.3428,6.2242,6.2572,842953,0
+OPLN.US,D,20130107,000000,6.2484,6.2881,6.1518,6.2513,1242558,0
+OPLN.US,D,20130108,000000,6.2546,6.3402,6.2212,6.2726,1145208,0
+OPLN.US,D,20130109,000000,6.2917,6.3402,6.2513,6.2817,1557932,0
+OPLN.US,D,20130110,000000,6.3006,6.3006,6.2546,6.2642,834871,0
+OPLN.US,D,20130111,000000,6.2726,6.2917,6.2212,6.2609,663570,0
+OPLN.US,D,20130114,000000,6.2513,6.2642,6.1279,6.1599,1021139,0
+OPLN.US,D,20130115,000000,6.1363,6.191,6.1029,6.1635,1611866,0
+OPLN.US,D,20130116,000000,6.1669,6.3006,6.0398,6.2855,1882133,0
+OPLN.US,D,20130117,000000,6.312,6.3884,6.2817,6.3549,545937,0
+OPLN.US,D,20130118,000000,6.3458,6.3917,6.3182,6.3917,308380,0
+OPLN.US,D,20130122,000000,6.324,6.4335,6.3149,6.4222,633276,0
+OPLN.US,D,20130123,000000,6.4004,6.4222,6.3333,6.3428,1863058,0
+OPLN.US,D,20130124,000000,6.3549,6.4222,6.3428,6.3762,823173,0
+OPLN.US,D,20130125,000000,6.3788,6.4122,6.3671,6.3946,1442286,0
+OPLN.US,D,20130128,000000,6.404,6.5041,6.3917,6.4732,1885537,0
+OPLN.US,D,20130129,000000,6.4526,6.5099,6.4252,6.4365,662596,0
+OPLN.US,D,20130130,000000,6.4365,6.4611,6.3884,6.4093,669932,0
+OPLN.US,D,20130131,000000,6.3693,6.4846,6.2855,6.4732,1063117,0
+OPLN.US,D,20130201,000000,6.5496,6.5855,6.4732,6.5826,1004055,0
+OPLN.US,D,20130204,000000,6.5305,6.5605,6.4151,6.4302,493001,0
+OPLN.US,D,20130205,000000,6.4681,6.5855,6.4526,6.5798,373407,0
+OPLN.US,D,20130206,000000,6.5466,6.6285,6.5305,6.6285,509087,0
+OPLN.US,D,20130207,000000,6.6036,6.6429,6.5283,6.5555,1033689,0
+OPLN.US,D,20130208,000000,6.5735,6.658,6.5525,6.5885,376503,0
+OPLN.US,D,20130211,000000,6.5956,6.5956,6.5099,6.5396,531517,0
+OPLN.US,D,20130212,000000,6.5396,6.5525,6.4875,6.5099,1053925,0
+OPLN.US,D,20130213,000000,6.525,6.5368,6.5041,6.5158,409598,0
+OPLN.US,D,20130214,000000,6.5099,6.5555,6.4905,6.5338,942067,0
+OPLN.US,D,20130215,000000,6.5525,6.5555,6.4644,6.5011,3951059,0
+OPLN.US,D,20130219,000000,6.5158,6.7373,6.5133,6.7348,3104044,0
+OPLN.US,D,20130220,000000,6.6917,6.7743,6.6186,6.6671,1050764,0
+OPLN.US,D,20130221,000000,6.6524,6.6917,5.9876,6.4819,2143430,0
+OPLN.US,D,20130222,000000,6.4846,6.5703,6.404,6.4709,1193423,0
+OPLN.US,D,20130225,000000,6.479,6.5639,6.3402,6.3549,1791252,0
+OPLN.US,D,20130226,000000,6.2789,6.4427,6.2668,6.3975,2020688,0
+OPLN.US,D,20130227,000000,6.3854,6.507,6.3854,6.4453,577890,0
+OPLN.US,D,20130228,000000,6.4556,6.5041,6.3637,6.4393,710606,0
+OPLN.US,D,20130301,000000,6.3729,6.5605,6.324,6.5338,987154,0
+OPLN.US,D,20130304,000000,6.2212,6.3729,6.1338,6.2458,1092965,0
+OPLN.US,D,20130305,000000,6.2572,6.3065,6.1767,6.2091,1949261,0
+OPLN.US,D,20130306,000000,6.1599,6.1767,6.0033,6.0911,3200769,0
+OPLN.US,D,20130307,000000,5.9064,5.9494,5.7845,5.8576,28908918,0
+OPLN.US,D,20130308,000000,5.8898,6.0691,5.8483,6.0553,6139171,0
+OPLN.US,D,20130311,000000,6.0489,6.0666,5.9519,5.9659,2121773,0
+OPLN.US,D,20130312,000000,5.9714,6.0398,5.9519,5.9945,1674354,0
+OPLN.US,D,20130313,000000,6.0093,6.0489,5.9604,6.0066,1448857,0
+OPLN.US,D,20130314,000000,5.9428,6.2404,5.9428,6.2242,5886572,0
+OPLN.US,D,20130315,000000,6.2186,6.2946,6.1599,6.2546,7357762,0
+OPLN.US,D,20130318,000000,6.1881,6.2642,6.1422,6.2572,1952702,0
+OPLN.US,D,20130319,000000,6.2572,6.2881,6.179,6.1881,985990,0
+OPLN.US,D,20130320,000000,6.2334,6.2404,6.1599,6.1599,1151394,0
+OPLN.US,D,20130321,000000,6.0962,6.1819,6.042,6.1275,948566,0
+OPLN.US,D,20130322,000000,6.1302,6.1484,6.028,6.1275,2312677,0
+OPLN.US,D,20130325,000000,6.1514,6.1514,6.0655,6.0996,810405,0
+OPLN.US,D,20130326,000000,6.1081,6.1484,6.0537,6.1275,1222822,0
+OPLN.US,D,20130327,000000,6.0838,6.118,6.0313,6.0875,1033697,0
+OPLN.US,D,20130328,000000,6.0996,6.1771,6.0838,6.1359,3172130,0
+OPLN.US,D,20130401,000000,6.1359,6.2277,6.118,6.2277,2406988,0
+OPLN.US,D,20130402,000000,6.2711,6.2797,6.1359,6.1456,1292496,0
+OPLN.US,D,20130403,000000,6.1539,6.2068,5.9895,6.1059,2327174,0
+OPLN.US,D,20130404,000000,6.0934,6.118,6.0247,6.0688,1349169,0
+OPLN.US,D,20130405,000000,6.0085,6.0085,5.9045,5.9828,1786783,0
+OPLN.US,D,20130408,000000,6.0085,6.1275,5.9926,6.1275,1549868,0
+OPLN.US,D,20130409,000000,6.1539,6.1599,6.0838,6.118,838672,0
+OPLN.US,D,20130410,000000,6.1275,6.2929,6.1206,6.2675,1814259,0
+OPLN.US,D,20130411,000000,6.2767,6.3564,6.2466,6.3258,1775733,0
+OPLN.US,D,20130412,000000,6.2929,6.4244,6.2767,6.4214,3065715,0
+OPLN.US,D,20130415,000000,6.4328,6.522,6.3814,6.3965,3074289,0
+OPLN.US,D,20130416,000000,6.4272,6.5375,6.3629,6.3872,2784074,0
+OPLN.US,D,20130417,000000,6.3685,6.4644,6.2737,6.4298,1993569,0
+OPLN.US,D,20130418,000000,6.4423,6.4552,6.2711,6.2832,1103748,0
+OPLN.US,D,20130419,000000,6.302,6.3905,6.2407,6.3421,965759,0
+OPLN.US,D,20130422,000000,6.3351,6.3905,6.2711,6.3512,921209,0
+OPLN.US,D,20130423,000000,6.3781,6.5161,6.3542,6.5103,1376738,0
+OPLN.US,D,20130424,000000,6.5161,6.5438,6.4611,6.5254,1449640,0
+OPLN.US,D,20130425,000000,6.568,6.6874,6.5161,6.6631,1809258,0
+OPLN.US,D,20130426,000000,6.6444,6.712,6.633,6.6847,1062687,0
+OPLN.US,D,20130429,000000,6.6664,6.7704,6.6267,6.7457,2133400,0
+OPLN.US,D,20130430,000000,6.7572,6.8559,6.7178,6.8526,1507605,0
+OPLN.US,D,20130501,000000,6.8262,6.874,6.7028,6.7634,3108906,0
+OPLN.US,D,20130502,000000,6.8034,6.8621,6.4035,6.8229,2309593,0
+OPLN.US,D,20130503,000000,6.9969,7.2171,6.9969,7.1954,1882332,0
+OPLN.US,D,20130506,000000,7.1263,7.1848,7.0216,7.0834,2167605,0
+OPLN.US,D,20130507,000000,7.0609,7.2696,7.0609,7.2016,2103520,0
+OPLN.US,D,20130508,000000,7.2207,7.2912,7.1326,7.2821,2139894,0
+OPLN.US,D,20130509,000000,7.303,7.3159,7.1557,7.2108,711104,0
+OPLN.US,D,20130510,000000,7.2303,7.3125,7.1752,7.303,937371,0
+OPLN.US,D,20130513,000000,7.2758,7.3519,7.1906,7.2075,1228735,0
+OPLN.US,D,20130514,000000,7.2402,7.3063,7.2365,7.2696,1827476,0
+OPLN.US,D,20130515,000000,7.263,7.3768,7.2335,7.3768,1144370,0
+OPLN.US,D,20130516,000000,7.3864,7.404,7.3063,7.3405,1997900,0
+OPLN.US,D,20130517,000000,7.3705,7.4195,7.3221,7.3986,1465649,0
+OPLN.US,D,20130520,000000,7.3306,7.4356,7.3221,7.3948,1162510,0
+OPLN.US,D,20130521,000000,7.4294,7.4659,7.3554,7.3592,888360,0
+OPLN.US,D,20130522,000000,7.3736,7.3768,7.1594,7.2568,1706208,0
+OPLN.US,D,20130523,000000,7.2244,7.3736,7.1906,7.3705,1350183,0
+OPLN.US,D,20130524,000000,7.3371,7.3437,7.1718,7.3063,812793,0
+OPLN.US,D,20130528,000000,7.3519,7.3736,7.2663,7.3159,866812,0
+OPLN.US,D,20130529,000000,7.2854,7.2946,7.2335,7.2513,670316,0
+OPLN.US,D,20130530,000000,7.2729,7.2729,7.1906,7.2402,576813,0
+OPLN.US,D,20130531,000000,7.205,7.227,7.1407,7.1844,975867,0
+OPLN.US,D,20130603,000000,7.0738,7.0738,6.8287,6.9177,4507471,0
+OPLN.US,D,20130604,000000,6.8923,6.9387,6.8064,6.8681,1617039,0
+OPLN.US,D,20130605,000000,6.816,6.8526,6.633,6.6444,2557633,0
+OPLN.US,D,20130606,000000,6.5103,6.8001,6.4485,6.7704,27977218,0
+OPLN.US,D,20130607,000000,6.7975,7.0275,6.7704,6.914,4918525,0
+OPLN.US,D,20130610,000000,6.9232,7.1385,6.8593,7.0459,3355328,0
+OPLN.US,D,20130611,000000,6.9415,7.0426,6.8468,6.9607,2533865,0
+OPLN.US,D,20130612,000000,7.012,7.012,6.8384,6.8435,1340950,0
+OPLN.US,D,20130613,000000,6.8262,7.0426,6.8093,7.0275,2351772,0
+OPLN.US,D,20130614,000000,6.9969,7.0577,6.914,6.9695,1334344,0
+OPLN.US,D,20130617,000000,7.0522,7.1385,7.0155,7.0609,2676244,0
+OPLN.US,D,20130618,000000,7.0676,7.1987,7.0241,7.1616,2174447,0
+OPLN.US,D,20130619,000000,7.1355,7.1954,7.0404,7.0859,1434487,0
+OPLN.US,D,20130620,000000,6.9988,7.0087,6.8479,6.8787,2232029,0
+OPLN.US,D,20130621,000000,6.9497,6.9595,6.7846,6.8361,1912534,0
+OPLN.US,D,20130624,000000,6.7929,6.9103,6.6474,6.8758,2555112,0
+OPLN.US,D,20130625,000000,6.9162,7.0113,6.8479,6.9562,2499926,0
+OPLN.US,D,20130626,000000,6.9683,7.0701,6.9497,7.0241,1430226,0
+OPLN.US,D,20130627,000000,7.048,7.238,7.0268,7.1821,3028257,0
+OPLN.US,D,20130628,000000,7.1359,7.2027,7.055,7.0634,9565614,0
+OPLN.US,D,20130701,000000,7.1392,7.2582,7.0921,7.2281,2540185,0
+OPLN.US,D,20130702,000000,7.2255,7.3048,7.1601,7.2964,3118634,0
+OPLN.US,D,20130703,000000,7.1918,7.3258,7.1918,7.3144,1435965,0
+OPLN.US,D,20130705,000000,7.321,7.3695,7.2218,7.3695,975179,0
+OPLN.US,D,20130708,000000,7.3639,7.5671,7.3639,7.5091,2506628,0
+OPLN.US,D,20130709,000000,7.5671,7.6905,7.555,7.6329,2430648,0
+OPLN.US,D,20130710,000000,7.5931,7.5984,7.5506,7.5638,1122469,0
+OPLN.US,D,20130711,000000,7.6472,7.6905,7.6399,7.6638,2265822,0
+OPLN.US,D,20130712,000000,7.6442,7.6663,7.6016,7.6399,1235325,0
+OPLN.US,D,20130715,000000,7.6563,7.7225,7.6421,7.6905,1954724,0
+OPLN.US,D,20130716,000000,7.6692,7.6832,7.5931,7.6303,1922018,0
+OPLN.US,D,20130717,000000,7.6303,7.6905,7.577,7.6854,1324289,0
+OPLN.US,D,20130718,000000,7.6854,7.7405,7.6663,7.7068,1772885,0
+OPLN.US,D,20130719,000000,7.6663,7.6832,7.5866,7.66,2470893,0
+OPLN.US,D,20130722,000000,7.6905,7.7534,7.6442,7.7257,2696714,0
+OPLN.US,D,20130723,000000,7.7534,7.8169,7.7405,7.7534,1855542,0
+OPLN.US,D,20130724,000000,7.7717,7.8119,7.7225,7.7372,1685523,0
+OPLN.US,D,20130725,000000,7.747,7.8169,7.7225,7.7868,1010454,0
+OPLN.US,D,20130726,000000,7.7439,7.7835,7.6905,7.7284,713862,0
+OPLN.US,D,20130729,000000,7.7284,7.747,7.5984,7.6105,2338122,0
+OPLN.US,D,20130730,000000,7.6421,7.7597,7.6105,7.6798,832097,0
+OPLN.US,D,20130731,000000,7.7092,7.8889,7.6798,7.8587,2042034,0
+OPLN.US,D,20130801,000000,7.9047,8.0557,7.8989,8.0315,1893750,0
+OPLN.US,D,20130802,000000,8.0068,8.0648,7.9665,8.0648,1507607,0
+OPLN.US,D,20130805,000000,8.0706,8.1173,7.9815,8.0281,2325815,0
+OPLN.US,D,20130806,000000,7.8529,7.8529,7.3857,7.7683,5421250,0
+OPLN.US,D,20130807,000000,7.6725,7.8331,7.6442,7.7405,3939067,0
+OPLN.US,D,20130808,000000,7.9197,8.0215,7.8464,7.969,19647204,0
+OPLN.US,D,20130809,000000,7.9448,8.182,7.9448,8.1173,5042028,0
+OPLN.US,D,20130812,000000,8.3239,8.6394,8.1586,8.2253,4939346,0
+OPLN.US,D,20130813,000000,8.2074,8.3525,8.1614,8.3404,1606813,0
+OPLN.US,D,20130814,000000,8.3404,8.4413,8.3058,8.4259,4983468,0
+OPLN.US,D,20130815,000000,8.3496,8.4142,8.2482,8.271,3568643,0
+OPLN.US,D,20130816,000000,8.2482,8.3612,8.2016,8.3033,2649821,0
+OPLN.US,D,20130819,000000,8.2746,8.2782,8.12,8.1721,1870387,0
+OPLN.US,D,20130820,000000,8.2482,8.373,8.2016,8.3129,2229200,0
+OPLN.US,D,20130821,000000,8.2782,8.4079,8.2411,8.3612,2014701,0
+OPLN.US,D,20130822,000000,8.3612,8.5067,8.3496,8.4762,2187565,0
+OPLN.US,D,20130823,000000,8.5039,8.5097,8.3926,8.4576,1143153,0
+OPLN.US,D,20130826,000000,8.4697,8.4972,8.3239,8.3647,1544758,0
+OPLN.US,D,20130827,000000,8.3239,8.4112,8.182,8.2482,1484574,0
+OPLN.US,D,20130828,000000,8.2218,8.2782,8.1586,8.2133,1125246,0
+OPLN.US,D,20130829,000000,8.2313,8.3404,8.1586,8.2838,1525820,0
+OPLN.US,D,20130830,000000,8.2838,8.2908,8.139,8.2283,1090532,0
+OPLN.US,D,20130903,000000,8.3242,8.4362,8.2507,8.3503,1716087,0
+OPLN.US,D,20130904,000000,8.3338,8.5424,8.3099,8.5082,2107883,0
+OPLN.US,D,20130905,000000,8.4921,8.5736,8.4861,8.5545,1484489,0
+OPLN.US,D,20130906,000000,8.5766,8.6419,8.4861,8.6114,4903049,0
+OPLN.US,D,20130909,000000,8.6269,8.7478,8.5692,8.7165,3339185,0
+OPLN.US,D,20130910,000000,8.7698,8.851,8.7286,8.8275,3763574,0
+OPLN.US,D,20130911,000000,8.8271,8.8554,8.7224,8.7907,3423367,0
+OPLN.US,D,20130912,000000,8.7694,8.801,8.6552,8.6581,4681662,0
+OPLN.US,D,20130913,000000,8.6949,8.7224,8.6578,8.6699,3415881,0
+OPLN.US,D,20130916,000000,8.751,8.772,8.5993,8.6023,2999015,0
+OPLN.US,D,20130917,000000,8.6232,8.7911,8.6232,8.7382,2513679,0
+OPLN.US,D,20130918,000000,8.7382,8.7664,8.5515,8.6728,4138105,0
+OPLN.US,D,20130919,000000,8.7037,8.758,8.6178,8.7319,3859394,0
+OPLN.US,D,20130920,000000,8.8047,8.8411,8.6295,8.7478,21677584,0
+OPLN.US,D,20130923,000000,8.7664,8.8627,8.6764,8.8627,6969803,0
+OPLN.US,D,20130924,000000,8.8591,8.8627,8.7448,8.7664,4823365,0
+OPLN.US,D,20130925,000000,8.758,8.7782,8.6015,8.6114,6572371,0
+OPLN.US,D,20130926,000000,8.6145,8.7197,8.6145,8.6673,4335973,0
+OPLN.US,D,20130927,000000,8.6295,8.7107,8.5424,8.589,4991238,0
+OPLN.US,D,20130930,000000,8.5298,8.8216,8.474,8.7724,3799157,0
+OPLN.US,D,20131001,000000,8.8275,8.9844,8.7842,8.9193,6506874,0
+OPLN.US,D,20131002,000000,8.8627,9.0808,8.8164,9.0808,5541261,0
+OPLN.US,D,20131003,000000,9.0652,9.0834,8.902,9.0089,5116004,0
+OPLN.US,D,20131004,000000,8.9627,8.9814,8.8877,8.959,2703901,0
+OPLN.US,D,20131007,000000,8.8564,9.0372,8.8411,8.9718,4298329,0
+OPLN.US,D,20131008,000000,8.9376,8.978,8.6232,8.6544,3560832,0
+OPLN.US,D,20131009,000000,8.6578,8.698,8.5241,8.6578,2992774,0
+OPLN.US,D,20131010,000000,9.0893,9.0893,8.7842,8.8105,4403198,0
+OPLN.US,D,20131011,000000,8.8077,9.0026,8.7664,8.9961,4262153,0
+OPLN.US,D,20131014,000000,8.9225,9.1113,8.8877,9.0931,2643843,0
+OPLN.US,D,20131015,000000,9.0372,9.1948,8.9814,9.1484,6101548,0
+OPLN.US,D,20131016,000000,9.1738,9.2353,9.1015,9.2047,3326550,0
+OPLN.US,D,20131017,000000,9.1647,9.3251,9.1548,9.3251,2966082,0
+OPLN.US,D,20131018,000000,9.3291,9.3916,9.2948,9.3086,2591346,0
+OPLN.US,D,20131021,000000,9.3086,9.3916,9.1738,9.3749,2980377,0
+OPLN.US,D,20131022,000000,9.4232,9.4301,9.2702,9.2988,2961357,0
+OPLN.US,D,20131023,000000,9.2848,9.2948,9.0652,9.1738,3282245,0
+OPLN.US,D,20131024,000000,9.1738,9.2877,9.1738,9.2848,1955126,0
+OPLN.US,D,20131025,000000,9.3223,9.3223,9.1302,9.1948,2570345,0
+OPLN.US,D,20131028,000000,9.1892,9.2334,9.1242,9.172,1867409,0
+OPLN.US,D,20131029,000000,9.2117,9.2382,9.1085,9.1647,2152606,0
+OPLN.US,D,20131030,000000,9.1892,9.2518,9.046,9.0652,2436329,0
+OPLN.US,D,20131031,000000,9.0714,9.2919,9.0372,9.2411,2642343,0
+OPLN.US,D,20131101,000000,9.244,9.2547,9.0185,9.0394,3534721,0
+OPLN.US,D,20131104,000000,9.0618,9.1184,9.0185,9.0959,2696830,0
+OPLN.US,D,20131105,000000,9.0776,9.1184,8.899,9.0026,6489938,0
+OPLN.US,D,20131106,000000,9.1793,9.1793,8.5824,8.8696,12793297,0
+OPLN.US,D,20131107,000000,8.7135,8.798,8.4495,8.5794,49795439,0
+OPLN.US,D,20131108,000000,8.6015,8.8627,8.5824,8.8164,9672409,0
+OPLN.US,D,20131111,000000,8.798,8.894,8.7811,8.8564,5364779,0
+OPLN.US,D,20131112,000000,8.884,8.9556,8.8275,8.9556,4711711,0
+OPLN.US,D,20131113,000000,8.8812,9.0185,8.8812,8.9351,3015259,0
+OPLN.US,D,20131114,000000,8.9718,9.0151,8.8877,9.006,5213752,0
+OPLN.US,D,20131115,000000,9.0026,9.068,8.9901,9.0185,8206602,0
+OPLN.US,D,20131118,000000,9.0185,9.046,8.8727,8.902,4460765,0
+OPLN.US,D,20131119,000000,8.9057,8.9057,8.6452,8.7319,10117326,0
+OPLN.US,D,20131120,000000,8.7415,8.8664,8.7107,8.7165,6065263,0
+OPLN.US,D,20131121,000000,8.7543,8.7811,8.5953,8.6015,7135739,0
+OPLN.US,D,20131122,000000,8.6198,8.7074,8.5545,8.6728,4867715,0
+OPLN.US,D,20131125,000000,8.7074,8.7382,8.6178,8.6578,3320711,0
+OPLN.US,D,20131126,000000,8.6643,8.698,8.5515,8.6544,5503793,0
+OPLN.US,D,20131127,000000,8.6853,8.6853,8.5953,8.6353,2942501,0
+OPLN.US,D,20131129,000000,8.6544,8.7037,8.5487,8.5794,1575746,0
+OPLN.US,D,20131202,000000,8.5794,8.6606,8.4861,8.502,6634289,0
+OPLN.US,D,20131203,000000,8.5148,8.5241,8.409,8.521,5808749,0
+OPLN.US,D,20131204,000000,8.5148,8.5578,8.387,8.5054,2088215,0
+OPLN.US,D,20131205,000000,8.483,8.5329,8.4649,8.474,2953146,0
+OPLN.US,D,20131206,000000,8.5545,8.5545,8.3907,8.4238,5277243,0
+OPLN.US,D,20131209,000000,8.4392,8.689,8.4392,8.6853,4214330,0
+OPLN.US,D,20131210,000000,8.6915,8.7074,8.5794,8.6295,7274674,0
+OPLN.US,D,20131211,000000,8.6516,8.8047,8.6516,8.7664,6374888,0
+OPLN.US,D,20131212,000000,8.7664,8.851,8.7382,8.8443,6404868,0
+OPLN.US,D,20131213,000000,8.8727,8.9285,8.8194,8.9225,4587563,0
+OPLN.US,D,20131216,000000,8.9351,8.999,8.9193,8.999,4387320,0
+OPLN.US,D,20131217,000000,9.0026,9.0026,8.9126,8.9458,4599894,0
+OPLN.US,D,20131218,000000,8.959,9.1096,8.8153,8.8657,8948255,0
+OPLN.US,D,20131219,000000,8.83,9.1067,8.83,9.0967,8145312,0
+OPLN.US,D,20131220,000000,9.1352,9.153,8.9961,9.0592,6925030,0
+OPLN.US,D,20131223,000000,9.0819,9.1632,9.0402,9.0967,2327658,0
+OPLN.US,D,20131224,000000,9.0967,9.1199,9.063,9.0846,893630,0
+OPLN.US,D,20131226,000000,9.0941,9.1352,9.0192,9.0846,1086752,0
+OPLN.US,D,20131227,000000,9.1668,9.1668,8.9783,9.0438,2710424,0
+OPLN.US,D,20131230,000000,9.0122,9.1882,8.988,9.1705,2101314,0
+OPLN.US,D,20131231,000000,9.1911,9.2948,9.1067,9.2702,3196304,0
+OPLN.US,D,20140102,000000,9.2948,9.4439,9.2672,9.3643,6157182,0
+OPLN.US,D,20140103,000000,9.3857,9.555,9.3729,9.4439,4147495,0
+OPLN.US,D,20140106,000000,9.437,9.4637,9.244,9.2702,5560785,0
+OPLN.US,D,20140107,000000,9.2645,9.3115,9.1731,9.1782,5187872,0
+OPLN.US,D,20140108,000000,9.1565,9.2284,9.1128,9.1937,4365987,0
+OPLN.US,D,20140109,000000,9.2382,9.2382,9.1283,9.153,3203634,0
+OPLN.US,D,20140110,000000,9.1602,9.1882,9.063,9.1632,2670862,0
+OPLN.US,D,20140113,000000,9.1166,9.2353,9.0192,9.0562,2167257,0
+OPLN.US,D,20140114,000000,9.1128,9.2731,9.063,9.2547,2321636,0
+OPLN.US,D,20140115,000000,9.2382,9.2948,9.1632,9.1632,3192684,0
+OPLN.US,D,20140116,000000,9.1602,9.1602,9.0467,9.0846,2562139,0
+OPLN.US,D,20140117,000000,9.0941,9.126,9.0093,9.032,2069039,0
+OPLN.US,D,20140121,000000,9.0467,9.1166,8.9905,9.0224,2947438,0
+OPLN.US,D,20140122,000000,9.0438,9.1317,9.0158,9.0534,2800487,0
+OPLN.US,D,20140123,000000,9.063,9.0725,8.9403,8.9961,4656769,0
+OPLN.US,D,20140124,000000,8.8869,8.9524,8.6897,8.7492,7870599,0
+OPLN.US,D,20140127,000000,8.7397,8.7492,8.5512,8.6265,5377681,0
+OPLN.US,D,20140128,000000,8.6459,8.8003,8.6295,8.7528,4338737,0
+OPLN.US,D,20140129,000000,8.7235,8.7827,8.6265,8.6706,5544990,0
+OPLN.US,D,20140130,000000,8.7528,8.7966,8.6926,8.736,2963785,0
+OPLN.US,D,20140131,000000,8.6706,8.7429,8.6235,8.7271,1387388,0
+OPLN.US,D,20140203,000000,8.7622,8.8204,8.6235,8.7181,6278837,0
+OPLN.US,D,20140204,000000,8.7528,8.7709,8.6518,8.6859,2753182,0
+OPLN.US,D,20140205,000000,8.6518,8.7147,8.4887,8.6265,2079525,0
+OPLN.US,D,20140206,000000,8.6485,8.8469,8.6265,8.7929,1837096,0
+OPLN.US,D,20140207,000000,8.84,8.9431,8.8124,8.9053,5334586,0
+OPLN.US,D,20140210,000000,8.8902,8.959,8.8124,8.9053,2294298,0
+OPLN.US,D,20140211,000000,8.9122,8.9994,8.9016,8.9783,1215142,0
+OPLN.US,D,20140212,000000,8.959,9.0284,8.8832,8.8902,2397814,0
+OPLN.US,D,20140213,000000,8.8781,8.9817,8.8153,8.9403,1676541,0
+OPLN.US,D,20140214,000000,8.9486,9.032,8.8962,8.909,3327308,0
+OPLN.US,D,20140218,000000,8.9016,8.9318,8.7622,8.8153,6761450,0
+OPLN.US,D,20140219,000000,8.7827,9.3916,8.5541,9.0941,13460032,0
+OPLN.US,D,20140220,000000,9.0819,9.1731,8.9934,9.1128,5111046,0
+OPLN.US,D,20140221,000000,9.126,9.2585,9.126,9.1937,7561825,0
+OPLN.US,D,20140224,000000,9.182,9.3673,9.1602,9.3046,3525591,0
+OPLN.US,D,20140225,000000,9.3173,9.4607,9.3173,9.4183,2643277,0
+OPLN.US,D,20140226,000000,9.4272,9.546,9.3729,9.4982,4170549,0
+OPLN.US,D,20140227,000000,9.4893,9.724,9.4863,9.691,4229154,0
+OPLN.US,D,20140228,000000,9.772,9.813,9.669,9.775,3675654,0
+OPLN.US,D,20140303,000000,9.643,9.784,9.612,9.696,4361607,0
+OPLN.US,D,20140304,000000,9.76,9.919,9.76,9.907,3553914,0
+OPLN.US,D,20140305,000000,9.907,10.108,9.881,10.045,4075944,0
+OPLN.US,D,20140306,000000,10.082,10.108,9.997,10.069,2577832,0
+OPLN.US,D,20140307,000000,10.073,10.114,9.888,9.922,4328977,0
+OPLN.US,D,20140310,000000,9.951,9.997,9.86,9.972,4873356,0
+OPLN.US,D,20140311,000000,9.979,10.031,9.828,9.86,2545786,0
+OPLN.US,D,20140312,000000,9.823,9.853,9.718,9.75,2643314,0
+OPLN.US,D,20140313,000000,9.77,9.796,9.558,9.633,2701934,0
+OPLN.US,D,20140314,000000,9.633,9.813,9.602,9.81,2472765,0
+OPLN.US,D,20140317,000000,9.813,9.907,9.807,9.81,2050754,0
+OPLN.US,D,20140318,000000,9.898,10.073,9.853,10.066,3201415,0
+OPLN.US,D,20140319,000000,10.082,10.082,9.907,9.983,2464110,0
+OPLN.US,D,20140320,000000,9.967,9.97,9.81,9.828,1674175,0
+OPLN.US,D,20140321,000000,9.86,9.863,9.672,9.672,4426245,0
+OPLN.US,D,20140324,000000,9.68,9.755,9.588,9.684,3719205,0
+OPLN.US,D,20140325,000000,9.7,9.751,9.592,9.696,2502173,0
+OPLN.US,D,20140326,000000,9.727,9.768,9.4814,9.4844,2842236,0
+OPLN.US,D,20140327,000000,9.585,9.626,9.2702,9.3995,6607287,0
+OPLN.US,D,20140328,000000,9.4252,9.517,9.3095,9.4873,3473315,0
+OPLN.US,D,20140331,000000,9.542,9.653,9.521,9.598,2923954,0
+OPLN.US,D,20140401,000000,9.656,9.785,9.611,9.734,4160548,0
+OPLN.US,D,20140402,000000,9.706,9.798,9.706,9.794,1982855,0
+OPLN.US,D,20140403,000000,9.801,9.821,9.709,9.794,1991167,0
+OPLN.US,D,20140404,000000,9.804,9.826,9.435,9.564,3145657,0
+OPLN.US,D,20140407,000000,9.557,9.557,9.1052,9.2324,5453199,0
+OPLN.US,D,20140408,000000,9.2172,9.2615,9.146,9.1728,5169951,0
+OPLN.US,D,20140409,000000,9.2065,9.598,9.2065,9.588,4013587,0
+OPLN.US,D,20140410,000000,9.601,9.64,9.3897,9.4814,3948442,0
+OPLN.US,D,20140411,000000,9.4252,9.527,9.3144,9.3682,4677427,0
+OPLN.US,D,20140414,000000,9.4291,9.4913,9.2547,9.3144,3405043,0
+OPLN.US,D,20140415,000000,9.3232,9.4193,9.2284,9.4025,3299270,0
+OPLN.US,D,20140416,000000,9.4627,9.585,9.3966,9.545,2016327,0
+OPLN.US,D,20140417,000000,9.527,9.604,9.4942,9.574,1304175,0
+OPLN.US,D,20140421,000000,9.527,9.576,9.4942,9.567,1180949,0
+OPLN.US,D,20140422,000000,9.58,9.675,9.576,9.632,921291,0
+OPLN.US,D,20140423,000000,9.626,9.722,9.557,9.585,2148890,0
+OPLN.US,D,20140424,000000,9.611,9.624,9.503,9.619,1357638,0
+OPLN.US,D,20140425,000000,9.58,9.592,9.442,9.503,2394516,0
+OPLN.US,D,20140428,000000,9.51,9.574,9.2065,9.3203,8052238,0
+OPLN.US,D,20140429,000000,9.3349,9.3613,9.2172,9.3173,2656745,0
+OPLN.US,D,20140430,000000,9.2948,9.4193,9.2032,9.4193,1675492,0
+OPLN.US,D,20140501,000000,9.3936,9.585,9.3768,9.551,4499737,0
+OPLN.US,D,20140502,000000,9.545,9.632,9.527,9.551,4936658,0
+OPLN.US,D,20140505,000000,9.524,9.672,9.442,9.549,4645276,0
+OPLN.US,D,20140506,000000,9.4844,9.804,9.4686,9.576,5666550,0
+OPLN.US,D,20140507,000000,9.588,9.632,9.4222,9.626,5152946,0
+OPLN.US,D,20140508,000000,9.595,9.779,9.527,9.545,3384901,0
+OPLN.US,D,20140509,000000,9.524,9.549,9.2877,9.3613,5713356,0
+OPLN.US,D,20140512,000000,9.4054,9.582,9.3486,9.557,2881359,0
+OPLN.US,D,20140513,000000,9.545,9.582,9.4745,9.4775,2140948,0
+OPLN.US,D,20140514,000000,9.4844,9.4942,9.2645,9.2818,2892707,0
+OPLN.US,D,20140515,000000,9.2761,9.3966,9.0448,9.3739,5714418,0
+OPLN.US,D,20140516,000000,9.3739,9.3857,9.2065,9.3056,3796013,0
+OPLN.US,D,20140519,000000,9.2761,9.4469,9.2761,9.4054,2206848,0
+OPLN.US,D,20140520,000000,9.3857,9.4025,9.2099,9.2508,1701920,0
+OPLN.US,D,20140521,000000,9.2877,9.4025,9.2761,9.3613,1160845,0
+OPLN.US,D,20140522,000000,9.3613,9.4814,9.3291,9.3897,1356206,0
+OPLN.US,D,20140523,000000,9.3995,9.554,9.3711,9.513,1755348,0
+OPLN.US,D,20140527,000000,9.527,9.755,9.503,9.727,3207223,0
+OPLN.US,D,20140528,000000,9.722,9.768,9.68,9.709,2025798,0
+OPLN.US,D,20140529,000000,9.696,9.722,9.64,9.687,2293748,0
+OPLN.US,D,20140530,000000,9.663,9.737,9.632,9.659,1688561,0
+OPLN.US,D,20140602,000000,9.663,9.787,9.604,9.737,3109986,0
+OPLN.US,D,20140603,000000,9.706,9.858,9.691,9.737,4010559,0
+OPLN.US,D,20140604,000000,9.727,9.906,9.666,9.844,3367655,0
+OPLN.US,D,20140605,000000,9.842,10.025,9.787,9.972,2657500,0
+OPLN.US,D,20140606,000000,9.978,10.035,9.924,10.015,1869137,0
+OPLN.US,D,20140609,000000,10.061,10.117,9.97,10.013,1535866,0
+OPLN.US,D,20140610,000000,9.978,10.061,9.956,9.985,1106032,0
+OPLN.US,D,20140611,000000,9.924,9.975,9.867,9.937,1620177,0
+OPLN.US,D,20140612,000000,9.89,9.947,9.79,9.821,1335239,0
+OPLN.US,D,20140613,000000,9.79,9.899,9.776,9.824,1100912,0
+OPLN.US,D,20140616,000000,9.804,9.95,9.804,9.926,1566164,0
+OPLN.US,D,20140617,000000,9.916,10.069,9.916,10.048,1852621,0
+OPLN.US,D,20140618,000000,10.042,10.119,10.013,10.075,1797013,0
+OPLN.US,D,20140619,000000,10.075,10.119,10.048,10.119,1112952,0
+OPLN.US,D,20140620,000000,10.119,10.191,10.013,10.086,2569656,0
+OPLN.US,D,20140623,000000,10.055,10.12,10.017,10.075,3263570,0
+OPLN.US,D,20140624,000000,10.061,10.115,9.889,9.919,3619036,0
+OPLN.US,D,20140625,000000,9.866,10.034,9.856,10.021,2001901,0
+OPLN.US,D,20140626,000000,10.021,10.254,9.996,10.126,3214914,0
+OPLN.US,D,20140627,000000,10.1,10.201,10.03,10.112,14054601,0
+OPLN.US,D,20140630,000000,10.1,10.261,10.1,10.159,3497644,0
+OPLN.US,D,20140701,000000,10.159,10.271,10.159,10.254,2787808,0
+OPLN.US,D,20140702,000000,10.254,10.315,10.198,10.312,1422688,0
+OPLN.US,D,20140703,000000,10.325,10.408,10.251,10.405,1521896,0
+OPLN.US,D,20140707,000000,10.332,10.35,10.204,10.31,3089171,0
+OPLN.US,D,20140708,000000,10.251,10.332,10.188,10.318,4120946,0
+OPLN.US,D,20140709,000000,10.341,10.345,10.143,10.195,2947010,0
+OPLN.US,D,20140710,000000,10.073,10.13,10.038,10.073,1765930,0
+OPLN.US,D,20140711,000000,10.069,10.069,9.907,9.928,2570972,0
+OPLN.US,D,20140714,000000,9.969,10.028,9.959,9.993,2952721,0
+OPLN.US,D,20140715,000000,10.028,10.042,9.862,9.984,2287858,0
+OPLN.US,D,20140716,000000,10.042,10.055,9.91,9.928,2435529,0
+OPLN.US,D,20140717,000000,9.849,9.932,9.77,9.782,1529506,0
+OPLN.US,D,20140718,000000,9.786,9.846,9.731,9.843,2227899,0
+OPLN.US,D,20140721,000000,9.786,9.827,9.684,9.713,2563102,0
+OPLN.US,D,20140722,000000,9.755,9.774,9.614,9.696,4687053,0
+OPLN.US,D,20140723,000000,9.722,9.786,9.659,9.716,1796901,0
+OPLN.US,D,20140724,000000,9.724,9.856,9.687,9.84,1916658,0
+OPLN.US,D,20140725,000000,9.788,9.815,9.691,9.727,1764741,0
+OPLN.US,D,20140728,000000,9.703,9.755,9.614,9.687,2936593,0
+OPLN.US,D,20140729,000000,9.703,9.741,9.526,9.532,2741198,0
+OPLN.US,D,20140730,000000,9.549,9.557,9.4538,9.4834,4301354,0
+OPLN.US,D,20140731,000000,9.44,9.4666,9.2702,9.3428,2665118,0
+OPLN.US,D,20140801,000000,9.3428,9.3778,9.1992,9.2499,3846718,0
+OPLN.US,D,20140804,000000,9.2469,9.3232,9.1511,9.2391,4508993,0
+OPLN.US,D,20140805,000000,9.2391,9.3877,9.1771,9.3173,6052879,0
+OPLN.US,D,20140806,000000,9.1419,9.575,9.1324,9.4508,8554329,0
+OPLN.US,D,20140807,000000,9.501,9.538,9.19,9.2382,6274510,0
+OPLN.US,D,20140808,000000,9.2672,9.3359,9.1448,9.2818,2961503,0
+OPLN.US,D,20140811,000000,9.3017,9.4202,9.3017,9.3232,2332363,0
+OPLN.US,D,20140812,000000,9.3232,9.332,9.2092,9.2246,6914372,0
+OPLN.US,D,20140813,000000,9.2382,9.2645,9.2058,9.2382,5058378,0
+OPLN.US,D,20140814,000000,9.2731,9.4035,9.2391,9.3877,2701485,0
+OPLN.US,D,20140815,000000,9.4262,9.4508,9.2246,9.3301,2465791,0
+OPLN.US,D,20140818,000000,9.3721,9.526,9.3721,9.501,1940040,0
+OPLN.US,D,20140819,000000,9.563,9.653,9.547,9.566,1433478,0
+OPLN.US,D,20140820,000000,9.547,9.582,9.4794,9.557,1131126,0
+OPLN.US,D,20140821,000000,9.563,9.635,9.532,9.535,1754447,0
+OPLN.US,D,20140822,000000,9.529,9.607,9.4794,9.566,1783085,0
+OPLN.US,D,20140825,000000,9.587,9.71,9.57,9.646,2027130,0
+OPLN.US,D,20140826,000000,9.632,9.696,9.573,9.594,1995188,0
+OPLN.US,D,20140827,000000,9.591,9.607,9.501,9.544,2564825,0
+OPLN.US,D,20140828,000000,9.529,9.573,9.4982,9.538,1401761,0
+OPLN.US,D,20140829,000000,9.56,9.614,9.519,9.614,2058555,0
+OPLN.US,D,20140902,000000,9.621,9.703,9.597,9.675,2461329,0
+OPLN.US,D,20140903,000000,9.7,9.755,9.639,9.669,2529620,0
+OPLN.US,D,20140904,000000,9.672,9.812,9.626,9.758,2901311,0
+OPLN.US,D,20140905,000000,9.748,9.758,9.672,9.758,2633409,0
+OPLN.US,D,20140908,000000,9.719,9.802,9.695,9.795,2176521,0
+OPLN.US,D,20140909,000000,9.774,9.84,9.735,9.758,4810605,0
+OPLN.US,D,20140910,000000,9.77,9.84,9.735,9.834,2337192,0
+OPLN.US,D,20140911,000000,9.812,9.812,9.724,9.755,2554228,0
+OPLN.US,D,20140912,000000,9.741,9.766,9.684,9.737,3406396,0
+OPLN.US,D,20140915,000000,9.684,9.748,9.659,9.741,3180249,0
+OPLN.US,D,20140916,000000,9.737,9.741,9.585,9.696,3724710,0
+OPLN.US,D,20140917,000000,9.71,9.812,9.71,9.755,2238505,0
+OPLN.US,D,20140918,000000,9.766,9.805,9.68,9.722,1112924,0
+OPLN.US,D,20140919,000000,9.748,9.762,9.547,9.563,2955604,0
+OPLN.US,D,20140922,000000,9.529,9.578,9.3438,9.3673,2551382,0
+OPLN.US,D,20140923,000000,9.3223,9.3633,9.2654,9.2887,2351769,0
+OPLN.US,D,20140924,000000,9.2741,9.2741,9.0294,9.1992,6030339,0
+OPLN.US,D,20140925,000000,9.1956,9.2194,9.1063,9.1231,2374326,0
+OPLN.US,D,20140926,000000,9.1264,9.2585,9.0901,9.2095,2963455,0
+OPLN.US,D,20140929,000000,9.1614,9.2998,9.1445,9.2625,4870307,0
+OPLN.US,D,20140930,000000,9.2771,9.2798,9.1445,9.2028,3894559,0
+OPLN.US,D,20141001,000000,9.1992,9.1992,8.8624,8.9104,3950969,0
+OPLN.US,D,20141002,000000,8.8723,9.0096,8.7298,8.9934,3966712,0
+OPLN.US,D,20141003,000000,9.0581,9.1264,9.0034,9.0416,3853641,0
+OPLN.US,D,20141006,000000,9.0652,9.1128,8.9965,9.0236,1476103,0
+OPLN.US,D,20141007,000000,8.9905,8.9905,8.7984,8.8054,2027373,0
+OPLN.US,D,20141008,000000,8.8017,9.0204,8.7691,8.9817,2174580,0
+OPLN.US,D,20141009,000000,8.9817,8.9934,8.7881,8.823,2252217,0
+OPLN.US,D,20141010,000000,8.7984,8.8587,8.6438,8.6467,2867189,0
+OPLN.US,D,20141013,000000,8.6118,8.6306,8.3282,8.4987,8401872,0
+OPLN.US,D,20141014,000000,8.5669,8.7778,8.4921,8.5762,5136521,0
+OPLN.US,D,20141015,000000,8.4769,8.6401,8.3414,8.5762,4515329,0
+OPLN.US,D,20141016,000000,8.4374,8.8359,8.4281,8.7143,5873515,0
+OPLN.US,D,20141017,000000,8.8294,9.1419,8.7716,9.0776,4910075,0
+OPLN.US,D,20141020,000000,9.0258,9.1771,9.0236,9.1541,2077304,0
+OPLN.US,D,20141021,000000,9.1992,9.3701,9.1956,9.3369,2989850,0
+OPLN.US,D,20141022,000000,9.3369,9.4124,9.2061,9.2061,2035299,0
+OPLN.US,D,20141023,000000,9.3369,9.4153,9.2547,9.3828,2421602,0
+OPLN.US,D,20141024,000000,9.3857,9.4587,9.3369,9.4193,1526696,0
+OPLN.US,D,20141027,000000,9.3506,9.4883,9.3281,9.4765,2886907,0
+OPLN.US,D,20141028,000000,9.515,9.711,9.501,9.64,5196391,0
+OPLN.US,D,20141029,000000,9.636,9.711,9.4982,9.636,5288933,0
+OPLN.US,D,20141030,000000,9.547,9.681,9.4696,9.654,1296649,0
+OPLN.US,D,20141031,000000,9.729,9.801,9.697,9.76,2487891,0
+OPLN.US,D,20141103,000000,9.75,9.949,9.75,9.781,4138802,0
+OPLN.US,D,20141104,000000,9.75,9.834,9.688,9.704,5132111,0
+OPLN.US,D,20141105,000000,10.286,10.782,10.237,10.54,11074082,0
+OPLN.US,D,20141106,000000,10.598,10.691,10.507,10.678,5580378,0
+OPLN.US,D,20141107,000000,10.691,10.72,10.608,10.617,3189907,0
+OPLN.US,D,20141110,000000,10.617,10.713,10.598,10.709,2544658,0
+OPLN.US,D,20141111,000000,10.695,10.739,10.606,10.614,2276981,0
+OPLN.US,D,20141112,000000,10.608,10.958,10.56,10.816,4045327,0
+OPLN.US,D,20141113,000000,10.829,10.915,10.75,10.846,2223026,0
+OPLN.US,D,20141114,000000,10.862,11.047,10.797,11.044,3117194,0
+OPLN.US,D,20141117,000000,11.01,11.06,10.942,11.019,1921082,0
+OPLN.US,D,20141118,000000,11.019,11.091,10.929,11.001,2643224,0
+OPLN.US,D,20141119,000000,11.041,11.084,10.967,10.991,2036118,0
+OPLN.US,D,20141120,000000,10.967,11.209,10.935,11.034,3237592,0
+OPLN.US,D,20141121,000000,11.161,11.186,11.007,11.007,2902936,0
+OPLN.US,D,20141124,000000,11.028,11.135,11.023,11.093,3405824,0
+OPLN.US,D,20141125,000000,11.091,11.163,11.044,11.163,3219216,0
+OPLN.US,D,20141126,000000,11.161,11.186,11.064,11.102,1285464,0
+OPLN.US,D,20141128,000000,11.115,11.221,11.093,11.138,817318,0
+OPLN.US,D,20141201,000000,11.031,11.06,10.884,10.932,4500970,0
+OPLN.US,D,20141202,000000,11.007,11.109,10.946,11.041,4104330,0
+OPLN.US,D,20141203,000000,10.955,11.106,10.955,11.057,4286088,0
+OPLN.US,D,20141204,000000,10.981,11.129,10.981,11.019,3144597,0
+OPLN.US,D,20141205,000000,11.074,11.161,11.013,11.154,7565355,0
+OPLN.US,D,20141208,000000,11.112,11.246,11.034,11.106,4112813,0
+OPLN.US,D,20141209,000000,10.981,11.109,10.926,11.099,6213847,0
+OPLN.US,D,20141210,000000,11.06,11.163,10.897,10.935,3256632,0
+OPLN.US,D,20141211,000000,10.984,11.05,10.929,10.995,6448486,0
+OPLN.US,D,20141212,000000,10.955,11.07,10.846,11.01,3486532,0
+OPLN.US,D,20141215,000000,11.019,11.161,10.912,10.974,2973612,0
+OPLN.US,D,20141216,000000,10.891,11.023,10.802,10.862,3003011,0
+OPLN.US,D,20141217,000000,10.897,11.192,10.797,11.154,2786592,0
+OPLN.US,D,20141218,000000,11.235,11.246,11.026,11.242,3132292,0
+OPLN.US,D,20141219,000000,10.995,11.347,10.827,11.212,4117356,0
+OPLN.US,D,20141222,000000,11.209,11.34,11.161,11.26,2284390,0
+OPLN.US,D,20141223,000000,11.294,11.475,11.283,11.308,3097033,0
+OPLN.US,D,20141224,000000,11.305,11.384,11.277,11.34,620612,0
+OPLN.US,D,20141226,000000,11.35,11.399,11.328,11.34,1260727,0
+OPLN.US,D,20141229,000000,11.337,11.441,11.286,11.344,2066241,0
+OPLN.US,D,20141230,000000,11.337,11.373,11.27,11.301,1383805,0
+OPLN.US,D,20141231,000000,11.334,11.425,11.224,11.224,2285770,0
+OPLN.US,D,20150102,000000,11.188,11.337,11.072,11.185,4219807,0
+OPLN.US,D,20150105,000000,11.175,11.215,11.089,11.153,4888055,0
+OPLN.US,D,20150106,000000,11.16,11.198,10.895,11.058,4910219,0
+OPLN.US,D,20150107,000000,11.11,11.162,11.042,11.092,2191848,0
+OPLN.US,D,20150108,000000,11.178,11.344,11.178,11.256,2802695,0
+OPLN.US,D,20150109,000000,11.266,11.334,11.147,11.238,2811703,0
+OPLN.US,D,20150112,000000,11.162,11.224,11.055,11.095,5655848,0
+OPLN.US,D,20150113,000000,11.172,11.384,11.092,11.232,3814775,0
+OPLN.US,D,20150114,000000,11.089,11.221,11.042,11.208,2124310,0
+OPLN.US,D,20150115,000000,11.228,11.263,10.964,11.008,2616646,0
+OPLN.US,D,20150116,000000,10.79,11.039,10.771,11.008,3103845,0
+OPLN.US,D,20150120,000000,11.011,11.11,10.8,10.939,4547417,0
+OPLN.US,D,20150121,000000,10.881,11.042,10.862,10.975,2787324,0
+OPLN.US,D,20150122,000000,11.026,11.241,10.995,11.208,2970239,0
+OPLN.US,D,20150123,000000,11.191,11.305,11.172,11.289,2396910,0
+OPLN.US,D,20150126,000000,11.305,11.356,11.243,11.312,1995645,0
+OPLN.US,D,20150127,000000,11.182,11.298,11.153,11.208,1338928,0
+OPLN.US,D,20150128,000000,11.26,11.28,11.018,11.062,1925884,0
+OPLN.US,D,20150129,000000,11.065,11.124,10.988,11.108,1445493,0
+OPLN.US,D,20150130,000000,11.035,11.095,10.958,11.049,2598057,0
+OPLN.US,D,20150202,000000,11.045,11.198,10.932,11.143,2866740,0
+OPLN.US,D,20150203,000000,11.182,11.325,11.182,11.27,3048223,0
+OPLN.US,D,20150204,000000,11.221,11.27,11.128,11.143,1975242,0
+OPLN.US,D,20150205,000000,11.191,11.337,11.162,11.277,2264202,0
+OPLN.US,D,20150206,000000,11.332,11.412,11.245,11.328,1922745,0
+OPLN.US,D,20150209,000000,11.28,11.28,11.137,11.191,2077128,0
+OPLN.US,D,20150210,000000,11.241,11.289,11.11,11.256,4419107,0
+OPLN.US,D,20150211,000000,11.256,11.321,11.178,11.308,2499901,0
+OPLN.US,D,20150212,000000,11.332,11.555,11.305,11.555,3130768,0
+OPLN.US,D,20150213,000000,11.555,11.58,11.496,11.546,2093074,0
+OPLN.US,D,20150217,000000,11.509,11.615,11.466,11.533,3027989,0
+OPLN.US,D,20150218,000000,11.686,12.15,11.686,11.959,7807097,0
+OPLN.US,D,20150219,000000,12.011,12.089,11.885,11.924,3330027,0
+OPLN.US,D,20150220,000000,11.93,12.019,11.81,11.992,2307079,0
+OPLN.US,D,20150223,000000,11.985,12.008,11.902,11.982,2435676,0
+OPLN.US,D,20150224,000000,11.985,11.998,11.892,11.953,2085996,0
+OPLN.US,D,20150225,000000,12.03,12.047,11.918,11.966,1235916,0
+OPLN.US,D,20150226,000000,11.902,11.976,11.83,11.842,1236695,0
+OPLN.US,D,20150227,000000,11.823,11.909,11.761,11.814,2644847,0
+OPLN.US,D,20150302,000000,11.742,12.106,11.739,12.089,4685597,0
+OPLN.US,D,20150303,000000,11.985,12.055,11.909,11.966,3754835,0
+OPLN.US,D,20150304,000000,11.94,11.943,11.845,11.892,2259442,0
+OPLN.US,D,20150305,000000,12.115,12.115,11.924,12.005,5425574,0
+OPLN.US,D,20150306,000000,12.002,12.057,11.909,11.995,2878713,0
+OPLN.US,D,20150309,000000,11.982,12.024,11.947,11.982,1735567,0
+OPLN.US,D,20150310,000000,11.918,11.94,11.792,11.798,2095521,0
+OPLN.US,D,20150311,000000,11.81,12.034,11.779,12.019,3318016,0
+OPLN.US,D,20150312,000000,12.06,12.147,12.008,12.026,2687939,0
+OPLN.US,D,20150313,000000,11.842,11.969,11.751,11.909,2700900,0
+OPLN.US,D,20150316,000000,11.982,11.985,11.882,11.933,1368203,0
+OPLN.US,D,20150317,000000,11.927,12.011,11.869,11.992,1213532,0
+OPLN.US,D,20150318,000000,11.947,12.041,11.852,11.995,1542005,0
+OPLN.US,D,20150319,000000,11.95,12.066,11.862,12.047,2453628,0
+OPLN.US,D,20150320,000000,12.099,12.212,12.044,12.17,3677974,0
+OPLN.US,D,20150323,000000,12.216,12.311,12.143,12.212,1594675,0
+OPLN.US,D,20150324,000000,12.194,12.277,12.115,12.258,2566865,0
+OPLN.US,D,20150325,000000,12.251,12.251,11.971,12.007,1715733,0
+OPLN.US,D,20150326,000000,11.945,12.059,11.86,11.981,2655747,0
+OPLN.US,D,20150327,000000,11.99,12.062,11.912,12.056,3435456,0
+OPLN.US,D,20150330,000000,12.105,12.29,12.056,12.245,6860193,0
+OPLN.US,D,20150331,000000,12.239,12.894,12.197,12.375,5123016,0
+OPLN.US,D,20150401,000000,12.35,12.415,12.17,12.356,2994108,0
+OPLN.US,D,20150402,000000,12.347,12.506,12.347,12.418,2907989,0
+OPLN.US,D,20150406,000000,12.359,12.525,12.359,12.48,2881014,0
+OPLN.US,D,20150407,000000,12.496,12.63,12.418,12.431,2903466,0
+OPLN.US,D,20150408,000000,12.476,12.519,12.318,12.486,1431619,0
+OPLN.US,D,20150409,000000,12.476,12.549,12.328,12.378,1565758,0
+OPLN.US,D,20150410,000000,12.391,12.489,12.391,12.398,2865382,0
+OPLN.US,D,20150413,000000,12.402,12.44,12.307,12.314,2246574,0
+OPLN.US,D,20150414,000000,12.258,12.314,12.143,12.242,1803699,0
+OPLN.US,D,20150415,000000,12.264,12.444,12.264,12.385,1839693,0
+OPLN.US,D,20150416,000000,12.29,12.425,12.29,12.368,1616301,0
+OPLN.US,D,20150417,000000,12.311,12.311,12.128,12.163,1917718,0
+OPLN.US,D,20150420,000000,12.251,12.458,12.167,12.444,2632006,0
+OPLN.US,D,20150421,000000,12.503,12.535,12.405,12.503,2092167,0
+OPLN.US,D,20150422,000000,12.528,12.556,12.465,12.516,1403156,0
+OPLN.US,D,20150423,000000,12.489,12.563,12.465,12.489,1125437,0
+OPLN.US,D,20150424,000000,12.525,12.634,12.486,12.594,1470650,0
+OPLN.US,D,20150427,000000,12.578,12.649,12.394,12.402,1834042,0
+OPLN.US,D,20150428,000000,12.352,12.44,12.303,12.415,2576978,0
+OPLN.US,D,20150429,000000,12.382,12.382,12.203,12.239,1309940,0
+OPLN.US,D,20150430,000000,12.216,12.332,12.068,12.14,2006905,0
+OPLN.US,D,20150501,000000,12.194,12.307,12.128,12.261,2272941,0
+OPLN.US,D,20150504,000000,12.277,12.328,12.236,12.264,2087518,0
+OPLN.US,D,20150505,000000,12.245,12.275,12.046,12.072,3416456,0
+OPLN.US,D,20150506,000000,12.143,12.372,11.702,11.919,5097247,0
+OPLN.US,D,20150507,000000,11.88,12.059,11.836,12.017,3687982,0
+OPLN.US,D,20150508,000000,12.121,12.251,12.098,12.177,4334090,0
+OPLN.US,D,20150511,000000,12.095,12.258,12.095,12.222,1819025,0
+OPLN.US,D,20150512,000000,12.19,12.222,12.143,12.2,2494451,0
+OPLN.US,D,20150513,000000,12.209,12.296,12.147,12.183,2405036,0
+OPLN.US,D,20150514,000000,12.261,12.293,12.177,12.226,2683333,0
+OPLN.US,D,20150515,000000,12.19,12.368,12.187,12.365,2076844,0
+OPLN.US,D,20150518,000000,12.281,12.335,12.209,12.303,4776384,0
+OPLN.US,D,20150519,000000,12.296,12.341,12.277,12.287,2382049,0
+OPLN.US,D,20150520,000000,12.3,12.335,12.264,12.29,2280911,0
+OPLN.US,D,20150521,000000,12.275,12.35,12.268,12.324,1382890,0
+OPLN.US,D,20150522,000000,12.281,12.318,12.219,12.251,2038777,0
+OPLN.US,D,20150526,000000,12.236,12.261,12.143,12.18,1781672,0
+OPLN.US,D,20150527,000000,12.173,12.258,12.143,12.212,1926298,0
+OPLN.US,D,20150528,000000,12.177,12.287,12.136,12.154,6386277,0
+OPLN.US,D,20150529,000000,12.17,12.206,12.072,12.157,2601185,0
+OPLN.US,D,20150601,000000,12.115,12.18,12.033,12.088,3409284,0
+OPLN.US,D,20150602,000000,12.082,12.251,12.056,12.206,3294335,0
+OPLN.US,D,20150603,000000,12.254,12.465,12.216,12.458,4285967,0
+OPLN.US,D,20150604,000000,12.422,12.506,12.402,12.492,5171727,0
+OPLN.US,D,20150605,000000,12.492,12.528,12.437,12.512,1936725,0
+OPLN.US,D,20150608,000000,12.476,12.503,12.452,12.48,1626238,0
+OPLN.US,D,20150609,000000,12.465,12.512,12.427,12.455,2404528,0
+OPLN.US,D,20150610,000000,12.528,12.549,12.427,12.461,4167684,0
+OPLN.US,D,20150611,000000,12.496,12.542,12.425,12.499,1434495,0
+OPLN.US,D,20150612,000000,12.318,12.503,12.314,12.465,1741178,0
+OPLN.US,D,20150615,000000,12.398,12.398,12.303,12.338,2120927,0
+OPLN.US,D,20150616,000000,12.356,12.47,12.311,12.458,1438058,0
+OPLN.US,D,20150617,000000,12.499,12.563,12.44,12.532,2377142,0
+OPLN.US,D,20150618,000000,12.532,12.604,12.528,12.59,2688542,0
+OPLN.US,D,20150619,000000,12.59,12.59,12.532,12.546,2056546,0
+OPLN.US,D,20150622,000000,12.635,12.65,12.538,12.572,997014,0
+OPLN.US,D,20150623,000000,12.601,12.646,12.575,12.614,1453714,0
+OPLN.US,D,20150624,000000,12.59,12.635,12.424,12.426,1105363,0
+OPLN.US,D,20150625,000000,12.426,12.522,12.414,12.499,2069199,0
+OPLN.US,D,20150626,000000,12.528,12.614,12.454,12.607,3026648,0
+OPLN.US,D,20150629,000000,12.468,12.506,12.246,12.246,2435323,0
+OPLN.US,D,20150630,000000,12.316,12.354,12.22,12.288,1818732,0
+OPLN.US,D,20150701,000000,12.37,12.465,12.301,12.437,2091727,0
+OPLN.US,D,20150702,000000,12.313,12.499,12.313,12.397,1903031,0
+OPLN.US,D,20150706,000000,12.273,12.469,12.266,12.411,3122819,0
+OPLN.US,D,20150707,000000,12.4,12.437,12.203,12.36,2700704,0
+OPLN.US,D,20150708,000000,12.279,12.322,12.158,12.161,2934741,0
+OPLN.US,D,20150709,000000,12.291,12.316,12.168,12.188,2519015,0
+OPLN.US,D,20150710,000000,12.285,12.354,12.24,12.33,1961770,0
+OPLN.US,D,20150713,000000,12.404,12.424,12.342,12.346,5066333,0
+OPLN.US,D,20150714,000000,12.333,12.461,12.288,12.458,3402182,0
+OPLN.US,D,20150715,000000,12.468,12.59,12.39,12.546,2868390,0
+OPLN.US,D,20150716,000000,12.553,12.65,12.553,12.604,1798039,0
+OPLN.US,D,20150717,000000,12.617,12.638,12.479,12.528,1351571,0
+OPLN.US,D,20150720,000000,12.519,12.607,12.469,12.569,1270317,0
+OPLN.US,D,20150721,000000,12.579,12.579,12.346,12.367,2200063,0
+OPLN.US,D,20150722,000000,12.322,12.542,12.313,12.492,2989832,0
+OPLN.US,D,20150723,000000,12.506,12.528,12.313,12.339,1949898,0
+OPLN.US,D,20150724,000000,12.408,12.447,12.322,12.381,3801193,0
+OPLN.US,D,20150727,000000,12.342,12.364,12.227,12.269,2959995,0
+OPLN.US,D,20150728,000000,12.305,12.397,12.161,12.377,2597836,0
+OPLN.US,D,20150729,000000,12.36,12.696,12.322,12.681,4583650,0
+OPLN.US,D,20150730,000000,12.641,12.746,12.566,12.693,2573186,0
+OPLN.US,D,20150731,000000,12.71,12.801,12.696,12.792,2792005,0
+OPLN.US,D,20150803,000000,12.762,12.979,12.762,12.841,4932626,0
+OPLN.US,D,20150804,000000,12.838,13.051,12.582,12.696,6371331,0
+OPLN.US,D,20150805,000000,12.805,13.101,12.748,12.942,4700509,0
+OPLN.US,D,20150806,000000,12.979,12.979,12.762,12.81,2841858,0
+OPLN.US,D,20150807,000000,12.831,12.841,12.762,12.801,3195862,0
+OPLN.US,D,20150810,000000,12.89,13.085,12.887,12.986,2998651,0
+OPLN.US,D,20150811,000000,12.903,12.962,12.798,12.89,2753699,0
+OPLN.US,D,20150812,000000,12.736,12.854,12.674,12.746,2974603,0
+OPLN.US,D,20150813,000000,12.723,12.828,12.66,12.762,2329714,0
+OPLN.US,D,20150814,000000,12.742,12.828,12.67,12.786,2169628,0
+OPLN.US,D,20150817,000000,12.713,12.923,12.614,12.923,3228128,0
+OPLN.US,D,20150818,000000,12.883,12.992,12.878,12.878,2042720,0
+OPLN.US,D,20150819,000000,12.789,12.841,12.67,12.742,2553400,0
+OPLN.US,D,20150820,000000,12.666,12.67,12.44,12.443,2826392,0
+OPLN.US,D,20150821,000000,12.33,12.4,12.168,12.171,2728401,0
+OPLN.US,D,20150824,000000,11.683,12.168,11.401,11.862,4544122,0
+OPLN.US,D,20150825,000000,12.078,12.078,11.734,11.747,4577561,0
+OPLN.US,D,20150826,000000,11.909,12.053,11.642,12.036,3964317,0
+OPLN.US,D,20150827,000000,12.066,12.223,11.964,12.21,4454913,0
+OPLN.US,D,20150828,000000,12.181,12.333,12.143,12.285,4377916,0
+OPLN.US,D,20150831,000000,12.22,12.336,12.14,12.171,4601598,0
+OPLN.US,D,20150901,000000,11.986,12.095,11.875,11.934,3391862,0
+OPLN.US,D,20150902,000000,12.053,12.115,11.974,12.098,3003524,0
+OPLN.US,D,20150903,000000,12.147,12.223,12.088,12.154,3736678,0
+OPLN.US,D,20150904,000000,12.013,12.161,12.003,12.072,4020319,0
+OPLN.US,D,20150908,000000,12.217,12.237,12.136,12.203,3966450,0
+OPLN.US,D,20150909,000000,12.252,12.291,12.082,12.109,3579336,0
+OPLN.US,D,20150910,000000,12.046,12.136,11.996,12.017,3281257,0
+OPLN.US,D,20150911,000000,11.964,12.131,11.956,12.068,2533011,0
+OPLN.US,D,20150914,000000,12.068,12.147,11.909,11.96,3387897,0
+OPLN.US,D,20150915,000000,11.974,12.158,11.902,12.134,3413352,0
+OPLN.US,D,20150916,000000,12.154,12.197,12.078,12.158,2861701,0
+OPLN.US,D,20150917,000000,12.168,12.252,12.062,12.091,3629884,0
+OPLN.US,D,20150918,000000,11.96,12.115,11.918,11.956,4418699,0
+OPLN.US,D,20150921,000000,12.066,12.203,12.025,12.1,2755278,0
+OPLN.US,D,20150922,000000,11.951,12.023,11.819,11.924,3265193,0
+OPLN.US,D,20150923,000000,11.909,11.977,11.815,11.948,2247182,0
+OPLN.US,D,20150924,000000,11.851,11.983,11.808,11.911,4294720,0
+OPLN.US,D,20150925,000000,11.993,12.086,11.891,11.986,2408491,0
+OPLN.US,D,20150928,000000,11.93,11.951,11.667,11.719,3559728,0
+OPLN.US,D,20150929,000000,11.715,11.719,11.493,11.554,3912546,0
+OPLN.US,D,20150930,000000,11.639,11.761,11.593,11.751,4270214,0
+OPLN.US,D,20151001,000000,11.755,11.837,11.688,11.837,3179402,0
+OPLN.US,D,20151002,000000,11.729,11.964,11.674,11.956,5356497,0
+OPLN.US,D,20151005,000000,11.974,12.186,11.974,12.169,2945205,0
+OPLN.US,D,20151006,000000,12.145,12.261,12.054,12.092,2857983,0
+OPLN.US,D,20151007,000000,12.193,12.228,12.076,12.209,2350187,0
+OPLN.US,D,20151008,000000,12.199,12.437,12.113,12.411,3309599,0
+OPLN.US,D,20151009,000000,12.447,12.522,12.342,12.513,2880642,0
+OPLN.US,D,20151012,000000,12.503,12.58,12.458,12.533,2172898,0
+OPLN.US,D,20151013,000000,12.483,12.586,12.427,12.433,4307670,0
+OPLN.US,D,20151014,000000,12.424,12.513,12.245,12.325,7980065,0
+OPLN.US,D,20151015,000000,12.377,12.414,12.301,12.336,5248653,0
+OPLN.US,D,20151016,000000,12.342,12.458,12.304,12.363,2715712,0
+OPLN.US,D,20151019,000000,12.336,12.468,12.278,12.444,2116527,0
+OPLN.US,D,20151020,000000,12.427,12.489,12.374,12.411,1917040,0
+OPLN.US,D,20151021,000000,12.455,12.465,12.297,12.336,2617836,0
+OPLN.US,D,20151022,000000,12.408,12.421,12.215,12.315,11899874,0
+OPLN.US,D,20151023,000000,12.4,12.404,12.231,12.354,6782615,0
+OPLN.US,D,20151026,000000,12.366,12.636,12.366,12.599,7922072,0
+OPLN.US,D,20151027,000000,12.571,12.609,12.486,12.564,4404942,0
+OPLN.US,D,20151028,000000,12.586,12.702,12.499,12.651,3842471,0
+OPLN.US,D,20151029,000000,12.646,12.728,12.571,12.651,4510063,0
+OPLN.US,D,20151030,000000,12.676,12.801,12.619,12.712,2631127,0
+OPLN.US,D,20151102,000000,12.728,12.903,12.683,12.858,4226665,0
+OPLN.US,D,20151103,000000,12.841,12.861,12.715,12.748,5731683,0
+OPLN.US,D,20151104,000000,12.782,12.81,12.665,12.719,4279540,0
+OPLN.US,D,20151105,000000,12.465,12.765,12.228,12.48,13138100,0
+OPLN.US,D,20151106,000000,12.433,12.539,12.239,12.254,7787943,0
+OPLN.US,D,20151109,000000,12.186,12.228,12.043,12.148,4853818,0
+OPLN.US,D,20151110,000000,12.096,12.215,12.079,12.206,5597862,0
+OPLN.US,D,20151111,000000,12.258,12.264,12.156,12.166,4385003,0
+OPLN.US,D,20151112,000000,12.003,12.076,11.96,11.997,6952084,0
+OPLN.US,D,20151113,000000,11.948,12.007,11.881,11.906,4805805,0
+OPLN.US,D,20151116,000000,11.831,11.951,11.795,11.937,4591935,0
+OPLN.US,D,20151117,000000,11.934,12.076,11.913,11.953,4473820,0
+OPLN.US,D,20151118,000000,11.977,12.047,11.937,12.021,3660011,0
+OPLN.US,D,20151119,000000,12.054,12.132,12.023,12.076,2798472,0
+OPLN.US,D,20151120,000000,12.132,12.186,12.063,12.141,3877812,0
+OPLN.US,D,20151123,000000,12.123,12.251,12.1,12.218,3278187,0
+OPLN.US,D,20151124,000000,12.199,12.404,12.169,12.374,4748710,0
+OPLN.US,D,20151125,000000,12.39,12.44,12.348,12.411,2726888,0
+OPLN.US,D,20151127,000000,12.433,12.586,12.404,12.547,2643808,0
+OPLN.US,D,20151130,000000,12.526,12.592,12.47,12.557,4084432,0
+OPLN.US,D,20151201,000000,12.592,12.715,12.536,12.679,4315175,0
+OPLN.US,D,20151202,000000,12.679,12.775,12.633,12.676,3304660,0
+OPLN.US,D,20151203,000000,12.719,12.765,12.519,12.583,4297668,0
+OPLN.US,D,20151204,000000,12.586,12.775,12.526,12.772,3976286,0
+OPLN.US,D,20151207,000000,12.745,12.805,12.698,12.742,4104978,0
+OPLN.US,D,20151208,000000,12.665,12.775,12.599,12.702,5197602,0
+OPLN.US,D,20151209,000000,12.679,12.825,12.613,12.658,4737234,0
+OPLN.US,D,20151210,000000,12.686,12.765,12.613,12.633,2601824,0
+OPLN.US,D,20151211,000000,12.499,12.683,12.477,12.543,5148968,0
+OPLN.US,D,20151214,000000,12.539,12.639,12.411,12.507,5048252,0
+OPLN.US,D,20151215,000000,12.589,12.648,12.497,12.529,3248576,0
+OPLN.US,D,20151216,000000,12.609,12.689,12.458,12.583,3972663,0
+OPLN.US,D,20151217,000000,12.596,12.648,12.37,12.414,4859575,0
+OPLN.US,D,20151218,000000,12.357,12.383,12.197,12.214,6263232,0
+OPLN.US,D,20151221,000000,12.274,12.328,12.211,12.277,2996058,0
+OPLN.US,D,20151222,000000,12.296,12.36,12.23,12.284,3793483,0
+OPLN.US,D,20151223,000000,12.353,12.393,12.293,12.383,5074102,0
+OPLN.US,D,20151224,000000,12.387,12.397,12.253,12.332,1589124,0
+OPLN.US,D,20151228,000000,12.277,12.348,12.262,12.335,2175289,0
+OPLN.US,D,20151229,000000,12.38,12.481,12.332,12.461,2017361,0
+OPLN.US,D,20151230,000000,12.448,12.507,12.404,12.448,2103838,0
+OPLN.US,D,20151231,000000,12.4,12.461,12.348,12.348,2898308,0
+OPLN.US,D,20160104,000000,12.234,12.325,12.129,12.311,7316785,0
+OPLN.US,D,20160105,000000,12.321,12.373,12.204,12.253,3418573,0
+OPLN.US,D,20160106,000000,12.074,12.128,11.737,11.887,8836001,0
+OPLN.US,D,20160107,000000,11.724,11.827,11.384,11.421,6434547,0
+OPLN.US,D,20160108,000000,11.437,11.535,11.193,11.203,8142004,0
+OPLN.US,D,20160111,000000,11.263,11.56,11.263,11.503,5051061,0
+OPLN.US,D,20160112,000000,11.594,11.633,11.324,11.56,4511731,0
+OPLN.US,D,20160113,000000,11.564,11.573,11.334,11.347,6271454,0
+OPLN.US,D,20160114,000000,11.381,11.469,11.179,11.396,3820154,0
+OPLN.US,D,20160115,000000,11.473,11.547,11.113,11.238,5016653,0
+OPLN.US,D,20160119,000000,11.307,11.356,11.074,11.187,5943538,0
+OPLN.US,D,20160120,000000,10.984,11.07,10.67,10.987,5576808,0
+OPLN.US,D,20160121,000000,10.987,11.13,10.926,10.977,5083660,0
+OPLN.US,D,20160122,000000,11.11,11.238,11.084,11.19,4583033,0
+OPLN.US,D,20160125,000000,11.17,11.234,11.014,11.027,3401423,0
+OPLN.US,D,20160126,000000,11.043,11.211,10.984,11.203,2569211,0
+OPLN.US,D,20160127,000000,11.187,11.211,10.84,10.891,5233042,0
+OPLN.US,D,20160128,000000,10.973,10.973,10.647,10.662,6322337,0
+OPLN.US,D,20160129,000000,10.728,11.17,10.515,11.144,4815370,0
+OPLN.US,D,20160201,000000,11.063,11.49,10.962,11.421,5739230,0
+OPLN.US,D,20160202,000000,11.353,11.356,11.183,11.303,4460789,0
+OPLN.US,D,20160203,000000,11.367,11.396,11.1,11.224,4443755,0
+OPLN.US,D,20160204,000000,11.196,11.314,11.147,11.3,4276972,0
+OPLN.US,D,20160205,000000,11.246,11.274,10.97,11.001,3647211,0
+OPLN.US,D,20160208,000000,10.894,10.909,10.582,10.724,4748158,0
+OPLN.US,D,20160209,000000,10.636,10.788,10.548,10.72,4424560,0
+OPLN.US,D,20160210,000000,10.79,11.027,10.703,10.853,3062740,0
+OPLN.US,D,20160211,000000,10.713,10.794,10.54,10.736,2190091,0
+OPLN.US,D,20160212,000000,10.579,11.011,10.579,10.84,6952623,0
+OPLN.US,D,20160216,000000,10.871,11.041,10.827,11.018,8207701,0
+OPLN.US,D,20160217,000000,11.029,11.48,10.875,11.334,6460343,0
+OPLN.US,D,20160218,000000,11.535,11.616,10.728,11.046,10265857,0
+OPLN.US,D,20160219,000000,11.036,11.317,11.032,11.303,7385552,0
+OPLN.US,D,20160222,000000,11.374,11.675,11.329,11.58,4611539,0
+OPLN.US,D,20160223,000000,11.535,11.711,11.464,11.473,2475066,0
+OPLN.US,D,20160224,000000,11.437,11.624,11.317,11.583,2758161,0
+OPLN.US,D,20160225,000000,11.63,11.757,11.497,11.747,2667709,0
+OPLN.US,D,20160226,000000,11.797,11.92,11.737,11.86,3070278,0
+OPLN.US,D,20160229,000000,11.83,11.894,11.753,11.807,2342186,0
+OPLN.US,D,20160301,000000,11.853,12.108,11.834,12.084,3118793,0
+OPLN.US,D,20160302,000000,12.051,12.087,11.967,12.007,2044622,0
+OPLN.US,D,20160303,000000,11.997,12.133,11.873,12.108,3371681,0
+OPLN.US,D,20160304,000000,12.125,12.271,12.088,12.171,3422763,0
+OPLN.US,D,20160307,000000,12.077,12.164,11.894,12.117,2584197,0
+OPLN.US,D,20160308,000000,12.067,12.155,11.937,12.004,3136183,0
+OPLN.US,D,20160309,000000,12.06,12.305,12.007,12.296,2874974,0
+OPLN.US,D,20160310,000000,12.332,12.455,12.233,12.244,4165568,0
+OPLN.US,D,20160311,000000,12.373,12.534,12.271,12.523,4580977,0
+OPLN.US,D,20160314,000000,12.551,12.551,12.353,12.4,2086258,0
+OPLN.US,D,20160315,000000,12.36,12.395,12.224,12.274,1884521,0
+OPLN.US,D,20160316,000000,12.23,12.49,12.174,12.471,2710499,0
+OPLN.US,D,20160317,000000,12.461,12.627,12.421,12.59,2690727,0
+OPLN.US,D,20160318,000000,12.59,12.635,12.455,12.49,3580207,0
+OPLN.US,D,20160321,000000,12.524,12.53,12.42,12.494,2406548,0
+OPLN.US,D,20160322,000000,12.41,12.517,12.368,12.444,2373842,0
+OPLN.US,D,20160323,000000,12.471,12.477,12.35,12.376,1695961,0
+OPLN.US,D,20160324,000000,12.352,12.514,12.262,12.51,2636708,0
+OPLN.US,D,20160328,000000,12.562,12.614,12.43,12.585,2998845,0
+OPLN.US,D,20160329,000000,12.552,12.726,12.483,12.706,3632579,0
+OPLN.US,D,20160330,000000,12.793,12.893,12.736,12.834,2331345,0
+OPLN.US,D,20160331,000000,12.85,12.918,12.763,12.816,3216499,0
+OPLN.US,D,20160401,000000,12.749,12.946,12.706,12.92,3248927,0
+OPLN.US,D,20160404,000000,12.941,12.985,12.803,12.824,3452568,0
+OPLN.US,D,20160405,000000,12.702,12.911,12.702,12.871,2434147,0
+OPLN.US,D,20160406,000000,12.85,12.941,12.796,12.931,1623828,0
+OPLN.US,D,20160407,000000,12.887,12.924,12.784,12.864,2453799,0
+OPLN.US,D,20160408,000000,12.968,13.006,12.861,12.957,2113717,0
+OPLN.US,D,20160411,000000,13.002,13.048,12.837,12.837,2504102,0
+OPLN.US,D,20160412,000000,12.834,12.897,12.579,12.746,5557520,0
+OPLN.US,D,20160413,000000,12.787,13.13,12.763,13.106,2432366,0
+OPLN.US,D,20160414,000000,13.106,13.148,12.924,12.927,3842573,0
+OPLN.US,D,20160415,000000,12.961,12.987,12.874,12.957,3009713,0
+OPLN.US,D,20160418,000000,12.938,13.068,12.92,13.041,1538353,0
+OPLN.US,D,20160419,000000,13.076,13.112,12.84,12.992,1716993,0
+OPLN.US,D,20160420,000000,12.999,13.012,12.864,12.931,1376504,0
+OPLN.US,D,20160421,000000,12.975,13.048,12.88,12.911,1536489,0
+OPLN.US,D,20160422,000000,12.878,12.95,12.809,12.908,3244253,0
+OPLN.US,D,20160425,000000,12.887,12.938,12.812,12.88,1979662,0
+OPLN.US,D,20160426,000000,12.897,13.065,12.828,12.992,3062873,0
+OPLN.US,D,20160427,000000,12.931,12.985,12.746,12.827,3058621,0
+OPLN.US,D,20160428,000000,12.777,12.975,12.742,12.784,2501019,0
+OPLN.US,D,20160429,000000,12.766,12.808,12.564,12.636,2477684,0
+OPLN.US,D,20160502,000000,12.555,12.625,12.041,12.291,9278588,0
+OPLN.US,D,20160503,000000,12.182,12.347,11.989,12.235,8284982,0
+OPLN.US,D,20160504,000000,13.148,13.462,12.938,13.263,14270387,0
+OPLN.US,D,20160505,000000,13.274,13.338,13.034,13.065,6005177,0
+OPLN.US,D,20160506,000000,13.002,13.18,12.965,13.162,1937449,0
+OPLN.US,D,20160509,000000,13.137,13.284,13.103,13.209,1978075,0
+OPLN.US,D,20160510,000000,13.235,13.367,13.025,13.362,3591270,0
+OPLN.US,D,20160511,000000,13.341,13.365,13.178,13.253,3351106,0
+OPLN.US,D,20160512,000000,13.291,13.313,13.152,13.287,2637652,0
+OPLN.US,D,20160513,000000,13.25,13.328,13.089,13.148,2418055,0
+OPLN.US,D,20160516,000000,13.209,13.406,13.193,13.404,1945147,0
+OPLN.US,D,20160517,000000,13.391,13.445,13.284,13.351,4475181,0
+OPLN.US,D,20160518,000000,13.378,13.469,13.307,13.422,3293260,0
+OPLN.US,D,20160519,000000,13.358,13.465,13.338,13.422,5882338,0
+OPLN.US,D,20160520,000000,13.473,13.626,13.411,13.569,3255480,0
+OPLN.US,D,20160523,000000,13.593,13.697,13.513,13.544,2340592,0
+OPLN.US,D,20160524,000000,13.644,13.694,13.544,13.677,1833783,0
+OPLN.US,D,20160525,000000,13.667,13.785,13.667,13.72,2322268,0
+OPLN.US,D,20160526,000000,13.789,13.854,13.727,13.778,2567475,0
+OPLN.US,D,20160527,000000,13.801,13.889,13.775,13.854,1977485,0
+OPLN.US,D,20160531,000000,13.875,13.875,13.748,13.792,3498960,0
+OPLN.US,D,20160601,000000,13.741,13.942,13.709,13.938,2911911,0
+OPLN.US,D,20160602,000000,13.929,13.962,13.851,13.872,2435782,0
+OPLN.US,D,20160603,000000,13.827,13.827,13.677,13.764,1828436,0
+OPLN.US,D,20160606,000000,13.789,13.844,13.731,13.792,1423268,0
+OPLN.US,D,20160607,000000,13.844,13.929,13.754,13.896,4200201,0
+OPLN.US,D,20160608,000000,13.905,13.905,13.78,13.879,3197255,0
+OPLN.US,D,20160609,000000,13.782,13.973,13.74,13.952,4628126,0
+OPLN.US,D,20160610,000000,13.834,13.889,13.717,13.731,1999863,0
+OPLN.US,D,20160613,000000,13.64,13.731,13.538,13.538,1883473,0
+OPLN.US,D,20160614,000000,13.465,13.513,13.291,13.331,3320037,0
+OPLN.US,D,20160615,000000,13.358,13.488,13.293,13.404,3090530,0
+OPLN.US,D,20160616,000000,13.365,13.438,13.209,13.418,3753019,0
+OPLN.US,D,20160617,000000,13.358,13.358,13.142,13.232,5888189,0
+OPLN.US,D,20160620,000000,13.379,13.474,13.338,13.433,3903687,0
+OPLN.US,D,20160621,000000,13.426,13.487,13.368,13.426,2704675,0
+OPLN.US,D,20160622,000000,13.487,13.487,13.355,13.463,2990897,0
+OPLN.US,D,20160623,000000,13.541,13.813,13.518,13.805,2904131,0
+OPLN.US,D,20160624,000000,13.44,13.731,13.44,13.592,9934642,0
+OPLN.US,D,20160627,000000,13.474,13.474,13.104,13.168,4172018,0
+OPLN.US,D,20160628,000000,13.271,13.494,13.24,13.463,2717112,0
+OPLN.US,D,20160629,000000,13.615,14.006,13.554,13.964,3297046,0
+OPLN.US,D,20160630,000000,14.013,14.137,13.888,14.131,2424137,0
+OPLN.US,D,20160701,000000,14.123,14.257,14.052,14.178,3496733,0
+OPLN.US,D,20160705,000000,14.148,14.148,13.974,14.046,2984222,0
+OPLN.US,D,20160706,000000,13.936,14.217,13.936,14.167,3027364,0
+OPLN.US,D,20160707,000000,14.148,14.211,13.981,14.056,2532710,0
+OPLN.US,D,20160708,000000,14.178,14.307,14.089,14.262,2827966,0
+OPLN.US,D,20160711,000000,14.314,14.415,14.285,14.405,2087997,0
+OPLN.US,D,20160712,000000,14.473,14.555,14.367,14.46,2412063,0
+OPLN.US,D,20160713,000000,14.476,14.506,14.391,14.428,1298243,0
+OPLN.US,D,20160714,000000,14.268,14.391,14.17,14.367,4359083,0
+OPLN.US,D,20160715,000000,14.446,14.456,14.271,14.311,2522462,0
+OPLN.US,D,20160718,000000,14.254,14.405,14.221,14.333,1882340,0
+OPLN.US,D,20160719,000000,14.26,14.357,14.228,14.314,1288034,0
+OPLN.US,D,20160720,000000,14.384,14.421,14.307,14.311,1883871,0
+OPLN.US,D,20160721,000000,14.324,14.377,14.237,14.337,1936991,0
+OPLN.US,D,20160722,000000,14.36,14.649,14.32,14.551,3503089,0
+OPLN.US,D,20160725,000000,14.544,14.647,14.479,14.635,2586921,0
+OPLN.US,D,20160726,000000,14.728,14.864,14.595,14.679,5954541,0
+OPLN.US,D,20160727,000000,14.719,14.719,14.446,14.513,2360951,0
+OPLN.US,D,20160728,000000,14.526,14.602,14.421,14.558,3194604,0
+OPLN.US,D,20160729,000000,14.561,14.564,14.396,14.479,2394950,0
+OPLN.US,D,20160801,000000,14.435,14.623,14.341,14.53,7209002,0
+OPLN.US,D,20160802,000000,14.485,14.524,14.198,14.371,6078281,0
+OPLN.US,D,20160803,000000,13.881,14.104,13.619,13.925,12413881,0
+OPLN.US,D,20160804,000000,13.925,14.009,13.795,13.805,5376806,0
+OPLN.US,D,20160805,000000,13.884,13.92,13.738,13.815,5092848,0
+OPLN.US,D,20160808,000000,13.832,13.91,13.717,13.727,4508519,0
+OPLN.US,D,20160809,000000,13.702,13.819,13.653,13.677,4219229,0
+OPLN.US,D,20160810,000000,13.687,13.815,13.623,13.775,6231621,0
+OPLN.US,D,20160811,000000,13.813,13.971,13.761,13.907,3748813,0
+OPLN.US,D,20160812,000000,13.907,13.922,13.786,13.813,1796547,0
+OPLN.US,D,20160815,000000,13.852,13.94,13.815,13.9,2785079,0
+OPLN.US,D,20160816,000000,13.79,13.934,13.751,13.907,3524639,0
+OPLN.US,D,20160817,000000,13.927,13.959,13.819,13.925,2426266,0
+OPLN.US,D,20160818,000000,13.947,14.137,13.896,14.134,3662352,0
+OPLN.US,D,20160819,000000,14.093,14.131,14.022,14.085,1894351,0
+OPLN.US,D,20160822,000000,14.167,14.221,14.069,14.174,2704366,0
+OPLN.US,D,20160823,000000,14.174,14.398,14.174,14.311,3411413,0
+OPLN.US,D,20160824,000000,14.271,14.346,14.239,14.303,2239420,0
+OPLN.US,D,20160825,000000,14.297,14.314,14.214,14.239,3273869,0
+OPLN.US,D,20160826,000000,14.289,14.439,14.17,14.25,1767005,0
+OPLN.US,D,20160829,000000,14.232,14.421,14.232,14.333,1879193,0
+OPLN.US,D,20160830,000000,14.324,14.377,14.185,14.275,2185614,0
+OPLN.US,D,20160831,000000,14.275,14.327,14.198,14.314,1891610,0
+OPLN.US,D,20160901,000000,14.311,14.405,14.214,14.317,1805099,0
+OPLN.US,D,20160902,000000,14.384,14.489,14.354,14.473,2638314,0
+OPLN.US,D,20160906,000000,14.442,14.449,14.26,14.425,2384625,0
+OPLN.US,D,20160907,000000,14.384,14.489,14.333,14.428,3818651,0
+OPLN.US,D,20160908,000000,14.337,14.405,14.268,14.286,2646565,0
+OPLN.US,D,20160909,000000,14.217,14.254,14.029,14.029,3474517,0
+OPLN.US,D,20160912,000000,13.922,14.305,13.881,14.243,4735257,0
+OPLN.US,D,20160913,000000,14.311,14.311,14.039,14.131,4186446,0
+OPLN.US,D,20160914,000000,14.117,14.221,14.077,14.114,2600111,0
+OPLN.US,D,20160915,000000,14.049,14.278,14.011,14.239,2833524,0
+OPLN.US,D,20160916,000000,14.195,14.214,14.059,14.141,4850227,0
+OPLN.US,D,20160919,000000,14.196,14.362,14.196,14.329,3403698,0
+OPLN.US,D,20160920,000000,14.423,14.516,14.359,14.508,3803734,0
+OPLN.US,D,20160921,000000,14.607,14.683,14.519,14.645,3499254,0
+OPLN.US,D,20160922,000000,14.744,14.825,14.652,14.822,2826115,0
+OPLN.US,D,20160923,000000,14.761,14.887,14.736,14.851,3068216,0
+OPLN.US,D,20160926,000000,14.819,14.842,14.641,14.652,2877652,0
+OPLN.US,D,20160927,000000,14.611,14.75,14.611,14.716,2135497,0
+OPLN.US,D,20160928,000000,14.764,14.764,14.525,14.672,3416150,0
+OPLN.US,D,20160929,000000,14.686,14.697,14.529,14.591,1398282,0
+OPLN.US,D,20160930,000000,14.6,14.75,14.567,14.713,2229055,0
+OPLN.US,D,20161003,000000,14.736,14.948,14.694,14.825,3206236,0
+OPLN.US,D,20161004,000000,14.785,14.825,14.708,14.809,2920018,0
+OPLN.US,D,20161005,000000,14.883,15.034,14.832,14.959,3781359,0
+OPLN.US,D,20161006,000000,14.872,14.962,14.744,14.912,3828683,0
+OPLN.US,D,20161007,000000,14.934,14.934,14.72,14.812,2217897,0
+OPLN.US,D,20161010,000000,14.854,14.973,14.785,14.796,1530692,0
+OPLN.US,D,20161011,000000,14.736,14.75,14.61,14.729,1863977,0
+OPLN.US,D,20161012,000000,14.726,14.937,14.69,14.847,2477101,0
+OPLN.US,D,20161013,000000,14.716,14.778,14.645,14.761,2235407,0
+OPLN.US,D,20161014,000000,14.862,14.872,14.752,14.802,1389385,0
+OPLN.US,D,20161017,000000,14.761,14.866,14.75,14.802,1630029,0
+OPLN.US,D,20161018,000000,14.922,14.962,14.859,14.922,2197096,0
+OPLN.US,D,20161019,000000,15,15.014,14.829,14.948,2338939,0
+OPLN.US,D,20161020,000000,14.901,14.951,14.847,14.901,2462178,0
+OPLN.US,D,20161021,000000,14.796,14.858,14.703,14.778,2390468,0
+OPLN.US,D,20161024,000000,14.829,15.006,14.802,14.887,1084616,0
+OPLN.US,D,20161025,000000,14.859,14.859,14.666,14.666,2081769,0
+OPLN.US,D,20161026,000000,14.659,14.729,14.591,14.591,1578428,0
+OPLN.US,D,20161027,000000,14.591,14.649,14.283,14.283,3172299,0
+OPLN.US,D,20161028,000000,14.321,14.519,14.321,14.487,3718329,0
+OPLN.US,D,20161031,000000,14.44,14.567,14.375,14.516,2129839,0
+OPLN.US,D,20161101,000000,14.485,14.543,14.257,14.325,2237613,0
+OPLN.US,D,20161102,000000,14.351,14.487,14.317,14.375,3993885,0
+OPLN.US,D,20161103,000000,14.487,14.561,14.321,14.351,4795046,0
+OPLN.US,D,20161104,000000,13.806,14.099,13.247,13.274,14655122,0
+OPLN.US,D,20161107,000000,13.4,13.499,13.215,13.244,6090695,0
+OPLN.US,D,20161108,000000,13.232,13.292,13.01,13.217,7904745,0
+OPLN.US,D,20161109,000000,13.053,13.445,13.053,13.37,4519187,0
+OPLN.US,D,20161110,000000,13.404,13.524,13.158,13.179,5082607,0
+OPLN.US,D,20161111,000000,13.196,13.442,13.088,13.414,3520297,0
+OPLN.US,D,20161114,000000,13.478,13.615,13.475,13.575,2533764,0
+OPLN.US,D,20161115,000000,13.578,13.728,13.532,13.691,2937828,0
+OPLN.US,D,20161116,000000,13.671,13.868,13.592,13.814,2360073,0
+OPLN.US,D,20161117,000000,13.833,13.857,13.578,13.629,2573684,0
+OPLN.US,D,20161118,000000,13.697,13.717,13.548,13.694,1911026,0
+OPLN.US,D,20161121,000000,13.694,13.905,13.619,13.861,2662742,0
+OPLN.US,D,20161122,000000,13.92,13.963,13.773,13.806,4160910,0
+OPLN.US,D,20161123,000000,13.776,14.198,13.776,14.164,4172058,0
+OPLN.US,D,20161125,000000,14.196,14.252,14.127,14.201,802354,0
+OPLN.US,D,20161128,000000,14.196,14.283,14.131,14.214,4441250,0
+OPLN.US,D,20161129,000000,14.218,14.339,14.148,14.198,3082180,0
+OPLN.US,D,20161130,000000,14.12,14.423,14.12,14.373,3543397,0
+OPLN.US,D,20161201,000000,14.389,14.475,14.11,14.145,3876010,0
+OPLN.US,D,20161202,000000,14.189,14.266,14.154,14.208,2344955,0
+OPLN.US,D,20161205,000000,14.308,14.459,14.24,14.339,2390772,0
+OPLN.US,D,20161206,000000,14.318,14.561,14.304,14.554,2635274,0
+OPLN.US,D,20161207,000000,14.516,14.809,14.516,14.729,2735057,0
+OPLN.US,D,20161208,000000,14.788,14.869,14.673,14.774,2092413,0
+OPLN.US,D,20161209,000000,14.805,14.805,14.683,14.774,3184983,0
+OPLN.US,D,20161212,000000,14.733,14.74,14.525,14.591,2774636,0
+OPLN.US,D,20161213,000000,14.663,14.708,14.577,14.584,1867098,0
+OPLN.US,D,20161214,000000,14.573,14.74,14.498,14.573,2246371,0
+OPLN.US,D,20161215,000000,14.591,14.758,14.558,14.744,1849703,0
+OPLN.US,D,20161216,000000,14.758,14.822,14.603,14.641,2715137,0
+OPLN.US,D,20161219,000000,14.683,14.759,14.582,14.652,2102599,0
+OPLN.US,D,20161220,000000,14.694,14.769,14.569,14.614,1883832,0
+OPLN.US,D,20161221,000000,14.614,14.717,14.587,14.637,1401797,0
+OPLN.US,D,20161222,000000,14.659,14.672,14.47,14.577,2016345,0
+OPLN.US,D,20161223,000000,14.607,14.659,14.528,14.631,1141242,0
+OPLN.US,D,20161227,000000,14.687,14.783,14.601,14.748,2367011,0
+OPLN.US,D,20161228,000000,14.775,14.775,14.531,14.62,1719914,0
+OPLN.US,D,20161229,000000,14.591,14.669,14.591,14.623,2053489,0
+OPLN.US,D,20161230,000000,14.669,14.694,14.607,14.637,1803152,0
+OPLN.US,D,20170103,000000,15.009,15.009,14.679,14.874,3576557,0
+OPLN.US,D,20170104,000000,14.889,15.159,14.881,15.159,2776999,0
+OPLN.US,D,20170105,000000,15.129,15.314,15.057,15.212,2399769,0
+OPLN.US,D,20170106,000000,15.191,15.354,15.102,15.321,2805110,0
+OPLN.US,D,20170109,000000,15.35,15.523,15.216,15.515,4041795,0
+OPLN.US,D,20170110,000000,15.534,15.584,15.425,15.573,3361045,0
+OPLN.US,D,20170111,000000,15.566,15.6,15.511,15.566,2989685,0
+OPLN.US,D,20170112,000000,15.501,15.632,15.403,15.628,2192046,0
+OPLN.US,D,20170113,000000,15.703,15.713,15.624,15.682,2115687,0
+OPLN.US,D,20170117,000000,15.679,15.803,15.596,15.772,3341545,0
+OPLN.US,D,20170118,000000,15.73,15.843,15.654,15.748,2878120,0
+OPLN.US,D,20170119,000000,15.754,15.817,15.504,15.541,2165586,0
+OPLN.US,D,20170120,000000,15.527,15.591,15.446,15.587,1776435,0
+OPLN.US,D,20170123,000000,15.584,15.628,15.452,15.497,944349,0
+OPLN.US,D,20170124,000000,15.473,15.682,15.449,15.658,2011408,0
+OPLN.US,D,20170125,000000,15.665,15.779,15.63,15.686,1059859,0
+OPLN.US,D,20170126,000000,15.727,15.748,15.596,15.635,995280,0
+OPLN.US,D,20170127,000000,15.716,15.716,15.541,15.632,1761024,0
+OPLN.US,D,20170130,000000,15.58,15.62,15.425,15.6,1343335,0
+OPLN.US,D,20170131,000000,15.562,15.645,15.488,15.645,991526,0
+OPLN.US,D,20170201,000000,15.642,15.71,15.383,15.473,1798877,0
+OPLN.US,D,20170202,000000,15.48,15.558,15.418,15.446,1649729,0
+OPLN.US,D,20170203,000000,15.518,15.594,15.446,15.52,1430730,0
+OPLN.US,D,20170206,000000,15.58,15.628,15.484,15.541,1937089,0
+OPLN.US,D,20170207,000000,15.541,15.61,15.499,15.53,2116212,0
+OPLN.US,D,20170208,000000,15.462,15.541,15.403,15.491,1988127,0
+OPLN.US,D,20170209,000000,15.573,15.686,15.536,15.669,1843291,0
+OPLN.US,D,20170210,000000,15.679,15.799,15.62,15.785,1378066,0
+OPLN.US,D,20170213,000000,15.796,15.949,15.72,15.916,1572926,0
+OPLN.US,D,20170214,000000,15.846,15.974,15.806,15.943,1387459,0
+OPLN.US,D,20170215,000000,15.97,16.154,15.892,16.04,2197060,0
+OPLN.US,D,20170216,000000,15.988,16.056,15.857,15.974,2801516,0
+OPLN.US,D,20170217,000000,15.875,15.964,15.829,15.964,2368185,0
+OPLN.US,D,20170221,000000,16.088,16.125,15.953,16.038,3943618,0
+OPLN.US,D,20170222,000000,15.102,15.458,14.858,15.386,14250149,0
+OPLN.US,D,20170223,000000,15.36,15.425,15.232,15.283,4801153,0
+OPLN.US,D,20170224,000000,15.251,15.364,15.214,15.287,3475848,0
+OPLN.US,D,20170227,000000,15.28,15.428,15.166,15.417,3693245,0
+OPLN.US,D,20170228,000000,15.417,15.473,15.335,15.393,3339334,0
+OPLN.US,D,20170301,000000,15.446,15.548,15.389,15.473,4249135,0
+OPLN.US,D,20170302,000000,15.534,15.7,15.458,15.515,3602690,0
+OPLN.US,D,20170303,000000,15.555,15.658,15.455,15.632,3038940,0
+OPLN.US,D,20170306,000000,15.538,15.569,15.339,15.452,3670437,0
+OPLN.US,D,20170307,000000,15.439,15.507,15.335,15.36,3016564,0
+OPLN.US,D,20170308,000000,15.35,15.452,15.283,15.449,2151662,0
+OPLN.US,D,20170309,000000,15.449,15.48,15.339,15.406,1415975,0
+OPLN.US,D,20170310,000000,15.469,15.507,15.346,15.439,1520913,0
+OPLN.US,D,20170313,000000,15.462,15.501,15.393,15.439,1242109,0
+OPLN.US,D,20170314,000000,15.396,15.466,15.343,15.386,1707324,0
+OPLN.US,D,20170315,000000,15.425,15.53,15.403,15.469,2175035,0
+OPLN.US,D,20170316,000000,15.48,15.638,15.417,15.635,2721446,0
+OPLN.US,D,20170317,000000,15.613,15.675,15.484,15.675,3098462,0
+OPLN.US,D,20170320,000000,15.669,15.693,15.427,15.451,1752600,0
+OPLN.US,D,20170321,000000,15.492,15.492,15.049,15.151,4015378,0
+OPLN.US,D,20170322,000000,15.177,15.274,15.047,15.129,3311200,0
+OPLN.US,D,20170323,000000,15.102,15.248,15.018,15.074,2168916,0
+OPLN.US,D,20170324,000000,15.102,15.129,15.004,15.036,2036940,0
+OPLN.US,D,20170327,000000,14.938,15.043,14.908,15.032,1935747,0
+OPLN.US,D,20170328,000000,14.984,15.227,14.974,15.195,1641120,0
+OPLN.US,D,20170329,000000,15.059,15.275,15.059,15.248,2522080,0
+OPLN.US,D,20170330,000000,15.268,15.331,15.248,15.288,1458960,0
+OPLN.US,D,20170331,000000,15.295,15.299,15.08,15.105,2446027,0
+OPLN.US,D,20170403,000000,15.126,15.174,14.894,14.905,2797564,0
+OPLN.US,D,20170404,000000,14.811,14.877,14.518,14.594,5705377,0
+OPLN.US,D,20170405,000000,14.62,14.676,14.381,14.403,5031706,0
+OPLN.US,D,20170406,000000,14.407,14.468,14.267,14.419,5269152,0
+OPLN.US,D,20170407,000000,14.489,14.636,14.434,14.597,4163094,0
+OPLN.US,D,20170410,000000,14.644,14.734,14.564,14.61,2340700,0
+OPLN.US,D,20170411,000000,14.563,14.672,14.475,14.672,2091397,0
+OPLN.US,D,20170412,000000,14.679,14.724,14.599,14.694,3008468,0
+OPLN.US,D,20170413,000000,14.687,14.717,14.489,14.499,2361869,0
+OPLN.US,D,20170417,000000,14.563,14.72,14.504,14.709,2410293,0
+OPLN.US,D,20170418,000000,14.648,14.798,14.625,14.786,2489514,0
+OPLN.US,D,20170419,000000,14.79,14.963,14.772,14.869,2857522,0
+OPLN.US,D,20170420,000000,14.912,15.078,14.891,15.046,1461840,0
+OPLN.US,D,20170421,000000,15.046,15.102,14.96,15.043,2112629,0
+OPLN.US,D,20170424,000000,15.132,15.233,15.074,15.191,1637850,0
+OPLN.US,D,20170425,000000,15.236,15.305,15.195,15.227,1472147,0
+OPLN.US,D,20170426,000000,15.219,15.277,15.151,15.174,1986573,0
+OPLN.US,D,20170427,000000,15.219,15.355,15.184,15.291,2230632,0
+OPLN.US,D,20170428,000000,15.291,15.299,15.011,15.087,2739075,0
+OPLN.US,D,20170501,000000,15.105,15.166,14.891,14.941,2609768,0
+OPLN.US,D,20170502,000000,14.945,14.96,14.855,14.886,2101688,0
+OPLN.US,D,20170503,000000,14.869,14.915,14.772,14.78,1987481,0
+OPLN.US,D,20170504,000000,14.78,14.818,14.679,14.687,3674143,0
+OPLN.US,D,20170505,000000,14.709,14.956,14.694,14.949,3462674,0
+OPLN.US,D,20170508,000000,14.932,14.967,14.801,14.894,3938823,0
+OPLN.US,D,20170509,000000,14.915,15.067,14.824,14.861,5549403,0
+OPLN.US,D,20170510,000000,15.576,15.652,14.531,14.648,7012122,0
+OPLN.US,D,20170511,000000,14.614,14.737,14.416,14.713,4318379,0
+OPLN.US,D,20170512,000000,14.623,14.717,14.531,14.579,2924468,0
+OPLN.US,D,20170515,000000,14.61,14.843,14.559,14.759,5886022,0
+OPLN.US,D,20170516,000000,14.755,14.984,14.683,14.977,2923946,0
+OPLN.US,D,20170517,000000,14.843,14.971,14.755,14.769,2522508,0
+OPLN.US,D,20170518,000000,14.734,14.875,14.679,14.766,1628232,0
+OPLN.US,D,20170519,000000,14.794,14.931,14.72,14.85,2666000,0
+OPLN.US,D,20170522,000000,14.865,15.195,14.854,15.143,2655874,0
+OPLN.US,D,20170523,000000,15.174,15.195,15.036,15.123,2897246,0
+OPLN.US,D,20170524,000000,15.158,15.158,15.02,15.046,2288267,0
+OPLN.US,D,20170525,000000,15.08,15.229,15.08,15.105,2550620,0
+OPLN.US,D,20170526,000000,15.095,15.27,15.08,15.198,1828040,0
+OPLN.US,D,20170530,000000,15.177,15.256,15.091,15.098,1280431,0
+OPLN.US,D,20170531,000000,15.116,15.129,15.004,15.071,1513117,0
+OPLN.US,D,20170601,000000,15.098,15.486,15.032,15.472,2411685,0
+OPLN.US,D,20170602,000000,15.451,15.513,15.381,15.412,1150218,0
+OPLN.US,D,20170605,000000,15.402,15.412,15.336,15.336,929924,0
+OPLN.US,D,20170606,000000,15.288,15.315,15.095,15.123,2537572,0
+OPLN.US,D,20170607,000000,15.136,15.223,15.049,15.083,2412014,0
+OPLN.US,D,20170608,000000,15.08,15.119,14.945,14.971,1530986,0
+OPLN.US,D,20170609,000000,14.988,15.18,14.974,15.105,1503076,0
+OPLN.US,D,20170612,000000,15.098,15.291,15.063,15.244,1656710,0
+OPLN.US,D,20170613,000000,15.26,15.288,15.129,15.248,2937637,0
+OPLN.US,D,20170614,000000,15.295,15.295,15.001,15.063,4531432,0
+OPLN.US,D,20170615,000000,14.977,15.079,14.912,15.056,1346030,0
+OPLN.US,D,20170616,000000,15.043,15.054,14.668,14.737,2982813,0
+OPLN.US,D,20170619,000000,14.798,15.062,14.741,15.058,1906334,0
+OPLN.US,D,20170620,000000,15.017,15.017,14.787,14.787,1110652,0
+OPLN.US,D,20170621,000000,14.899,14.899,14.609,14.644,2457215,0
+OPLN.US,D,20170622,000000,14.647,14.683,14.435,14.533,3166904,0
+OPLN.US,D,20170623,000000,14.536,14.72,14.489,14.644,3254210,0
+OPLN.US,D,20170626,000000,14.686,14.859,14.662,14.843,1237686,0
+OPLN.US,D,20170627,000000,14.824,14.854,14.62,14.64,2037914,0
+OPLN.US,D,20170628,000000,14.711,14.84,14.672,14.713,1259505,0
+OPLN.US,D,20170629,000000,14.713,14.713,14.469,14.554,2273754,0
+OPLN.US,D,20170630,000000,14.658,14.812,14.612,14.626,1941489,0
+OPLN.US,D,20170703,000000,14.665,14.724,14.567,14.567,1136986,0
+OPLN.US,D,20170705,000000,14.596,14.647,14.449,14.54,1982572,0
+OPLN.US,D,20170706,000000,14.466,14.477,14.208,14.229,2384098,0
+OPLN.US,D,20170707,000000,14.267,14.457,14.211,14.424,1801020,0
+OPLN.US,D,20170710,000000,14.389,14.389,14.082,14.147,4128894,0
+OPLN.US,D,20170711,000000,14.166,14.211,14.035,14.047,2681000,0
+OPLN.US,D,20170712,000000,14.17,14.277,14.066,14.189,2439385,0
+OPLN.US,D,20170713,000000,14.225,14.306,14.195,14.237,1297399,0
+OPLN.US,D,20170714,000000,14.261,14.292,14.185,14.185,1346776,0
+OPLN.US,D,20170717,000000,14.185,14.274,14.136,14.174,2116149,0
+OPLN.US,D,20170718,000000,14.115,14.201,14.068,14.195,1987678,0
+OPLN.US,D,20170719,000000,14.201,14.431,14.143,14.382,4200585,0
+OPLN.US,D,20170720,000000,14.411,14.55,14.408,14.477,2308613,0
+OPLN.US,D,20170721,000000,14.48,14.679,14.48,14.634,2538765,0
+OPLN.US,D,20170724,000000,14.637,14.672,14.508,14.536,2876245,0
+OPLN.US,D,20170725,000000,14.54,14.722,14.533,14.616,2252619,0
+OPLN.US,D,20170726,000000,14.717,14.757,14.63,14.72,4054522,0
+OPLN.US,D,20170727,000000,14.737,14.887,14.684,14.877,1980099,0
+OPLN.US,D,20170728,000000,14.851,14.87,14.686,14.759,921310,0
+OPLN.US,D,20170731,000000,14.801,14.801,14.567,14.651,1742177,0
+OPLN.US,D,20170801,000000,14.686,14.717,14.582,14.634,1640709,0
+OPLN.US,D,20170802,000000,14.622,14.651,14.508,14.522,1266033,0
+OPLN.US,D,20170803,000000,14.525,14.612,14.411,14.487,2374432,0
+OPLN.US,D,20170804,000000,14.518,14.556,14.461,14.515,1855555,0
+OPLN.US,D,20170807,000000,14.525,14.582,14.382,14.446,3596321,0
+OPLN.US,D,20170808,000000,14.431,14.571,14.09,14.136,4601822,0
+OPLN.US,D,20170809,000000,14.741,15.466,14.647,15.24,7881496,0
+OPLN.US,D,20170810,000000,15.244,15.256,14.77,14.828,3376378,0
+OPLN.US,D,20170811,000000,14.798,15.104,14.791,15,3686890,0
+OPLN.US,D,20170814,000000,15.108,15.399,15.038,15.292,3847941,0
+OPLN.US,D,20170815,000000,15.252,15.432,15.184,15.386,4796707,0
+OPLN.US,D,20170816,000000,15.414,15.645,15.414,15.539,3561371,0
+OPLN.US,D,20170817,000000,15.522,15.616,15.436,15.512,4458896,0
+OPLN.US,D,20170818,000000,15.492,15.514,15.285,15.3,3634339,0
+OPLN.US,D,20170821,000000,15.3,15.498,15.274,15.396,2435251,0
+OPLN.US,D,20170822,000000,15.414,15.529,15.363,15.477,3061763,0
+OPLN.US,D,20170823,000000,15.428,15.598,15.421,15.495,1804263,0
+OPLN.US,D,20170824,000000,15.535,15.652,15.509,15.529,2019477,0
+OPLN.US,D,20170825,000000,15.592,15.648,15.568,15.575,2770164,0
+OPLN.US,D,20170828,000000,15.608,15.652,15.492,15.505,2540574,0
+OPLN.US,D,20170829,000000,15.492,15.55,15.425,15.498,3057080,0
+OPLN.US,D,20170830,000000,15.455,15.605,15.449,15.579,2813938,0
+OPLN.US,D,20170831,000000,15.627,15.805,15.621,15.714,1908097,0
+OPLN.US,D,20170901,000000,15.777,15.964,15.759,15.846,2417742,0
+OPLN.US,D,20170905,000000,15.794,15.934,15.669,15.7,1578152,0
+OPLN.US,D,20170906,000000,15.735,15.923,15.675,15.902,2204041,0
+OPLN.US,D,20170907,000000,15.714,15.791,15.3,15.623,3962305,0
+OPLN.US,D,20170908,000000,15.539,15.755,15.463,15.71,3075394,0
+OPLN.US,D,20170911,000000,15.853,16.001,15.801,15.947,3516154,0
+OPLN.US,D,20170912,000000,15.954,15.961,15.697,15.777,2877329,0
+OPLN.US,D,20170913,000000,15.842,16.08,15.784,16.018,3151610,0
+OPLN.US,D,20170914,000000,16.01,16.072,15.95,15.954,2762407,0
+OPLN.US,D,20170915,000000,15.943,16.04,15.895,15.961,2830996,0
+OPLN.US,D,20170918,000000,15.978,16.018,15.772,15.825,3209527,0
+OPLN.US,D,20170919,000000,15.892,16.055,15.833,15.899,2814970,0
+OPLN.US,D,20170920,000000,15.979,16.31,15.979,16.131,4594802,0
+OPLN.US,D,20170921,000000,16.135,16.149,16.023,16.027,1874581,0
+OPLN.US,D,20170922,000000,16.015,16.163,16.012,16.149,2241340,0
+OPLN.US,D,20170925,000000,16.18,16.394,16.18,16.352,2803833,0
+OPLN.US,D,20170926,000000,16.337,16.52,16.32,16.444,3113332,0
+OPLN.US,D,20170927,000000,16.492,16.555,16.391,16.509,3486003,0
+OPLN.US,D,20170928,000000,16.512,16.559,16.408,16.502,3075361,0
+OPLN.US,D,20170929,000000,16.485,16.83,16.45,16.756,4091326,0
+OPLN.US,D,20171002,000000,16.745,16.918,16.716,16.849,2051609,0
+OPLN.US,D,20171003,000000,16.846,17.04,16.787,17.022,2613613,0
+OPLN.US,D,20171004,000000,16.997,17.074,16.783,16.921,1704662,0
+OPLN.US,D,20171005,000000,16.903,16.928,16.723,16.816,2454296,0
+OPLN.US,D,20171006,000000,16.826,16.885,16.707,16.79,2595662,0
+OPLN.US,D,20171009,000000,16.726,16.761,16.664,16.71,1178813,0
+OPLN.US,D,20171010,000000,16.756,16.806,16.697,16.798,2123523,0
+OPLN.US,D,20171011,000000,16.794,16.794,16.587,16.723,2291680,0
+OPLN.US,D,20171012,000000,16.713,16.762,16.647,16.682,1474503,0
+OPLN.US,D,20171013,000000,16.701,16.798,16.651,16.672,1306448,0
+OPLN.US,D,20171016,000000,16.686,16.83,16.682,16.83,1948561,0
+OPLN.US,D,20171017,000000,16.84,16.874,16.741,16.864,1935470,0
+OPLN.US,D,20171018,000000,16.846,16.952,16.843,16.939,1821347,0
+OPLN.US,D,20171019,000000,16.853,16.856,16.651,16.849,1876036,0
+OPLN.US,D,20171020,000000,16.881,16.959,16.741,16.79,1739544,0
+OPLN.US,D,20171023,000000,16.846,16.885,16.686,16.686,2227154,0
+OPLN.US,D,20171024,000000,16.653,16.71,16.52,16.555,3749219,0
+OPLN.US,D,20171025,000000,16.555,16.583,16.337,16.45,2098901,0
+OPLN.US,D,20171026,000000,16.524,16.562,16.448,16.492,6604593,0
+OPLN.US,D,20171027,000000,16.444,16.512,16.362,16.492,4891389,0
+OPLN.US,D,20171030,000000,16.32,16.628,16.32,16.464,7182857,0
+OPLN.US,D,20171031,000000,16.482,16.77,16.44,16.611,8393249,0
+OPLN.US,D,20171101,000000,16.602,17.213,16.569,16.636,7132345,0
+OPLN.US,D,20171102,000000,16.632,17.124,16.602,16.97,4959400,0
+OPLN.US,D,20171103,000000,17.068,17.081,16.952,17.025,4301771,0
+OPLN.US,D,20171106,000000,17.077,17.331,17.044,17.289,2609362,0
+OPLN.US,D,20171107,000000,17.268,17.268,17.147,17.206,2239328,0
+OPLN.US,D,20171108,000000,17.226,17.331,17.163,17.262,4613068,0
+OPLN.US,D,20171109,000000,17.213,17.268,16.918,16.966,3111870,0
+OPLN.US,D,20171110,000000,16.903,17.055,16.892,17.018,2949279,0
+OPLN.US,D,20171113,000000,16.914,17.064,16.885,16.935,2477382,0
+OPLN.US,D,20171114,000000,16.802,16.987,16.802,16.896,2483416,0
+OPLN.US,D,20171115,000000,16.826,16.91,16.726,16.823,2351905,0
+OPLN.US,D,20171116,000000,16.816,16.874,16.651,16.682,3157475,0
+OPLN.US,D,20171117,000000,16.647,16.809,16.647,16.741,1884344,0
+OPLN.US,D,20171120,000000,16.707,16.903,16.69,16.83,2204136,0
+OPLN.US,D,20171121,000000,16.84,16.962,16.766,16.945,3404908,0
+OPLN.US,D,20171122,000000,16.942,17.163,16.935,17.089,2601312,0
+OPLN.US,D,20171124,000000,17.148,17.247,17.113,17.135,1015104,0
+OPLN.US,D,20171127,000000,17.148,17.239,16.973,16.973,2030371,0
+OPLN.US,D,20171128,000000,16.955,17.138,16.928,17.11,1556010,0
+OPLN.US,D,20171129,000000,17.138,17.527,17.11,17.468,2480471,0
+OPLN.US,D,20171130,000000,17.468,17.718,17.391,17.678,2318813,0
+OPLN.US,D,20171201,000000,17.689,17.791,17.353,17.616,1979374,0
+OPLN.US,D,20171204,000000,17.769,17.872,17.745,17.776,3293135,0
+OPLN.US,D,20171205,000000,17.776,17.903,17.734,17.808,2428532,0
+OPLN.US,D,20171206,000000,17.816,17.844,17.643,17.651,1307801,0
+OPLN.US,D,20171207,000000,17.626,17.739,17.593,17.722,2351706,0
+OPLN.US,D,20171208,000000,17.737,17.998,17.667,17.987,3715943,0
+OPLN.US,D,20171211,000000,17.962,17.98,17.766,17.896,2009395,0
+OPLN.US,D,20171212,000000,18.009,18.071,17.906,17.935,1849099,0
+OPLN.US,D,20171213,000000,17.906,18.05,17.801,17.805,4449374,0
+OPLN.US,D,20171214,000000,17.899,17.939,17.622,17.664,1848886,0
+OPLN.US,D,20171215,000000,17.689,17.928,17.664,17.882,2556691,0
+OPLN.US,D,20171218,000000,17.969,18.05,17.893,17.921,2186931,0
+OPLN.US,D,20171219,000000,17.935,17.953,17.702,17.783,3073578,0
+OPLN.US,D,20171220,000000,17.787,18.018,17.759,17.966,1923467,0
+OPLN.US,D,20171221,000000,18.006,18.207,17.963,18.176,2116421,0
+OPLN.US,D,20171222,000000,18.188,18.203,18.029,18.029,2281165,0
+OPLN.US,D,20171226,000000,18.072,18.188,17.939,17.953,1198116,0
+OPLN.US,D,20171227,000000,18.006,18.006,17.857,17.893,799675,0
+OPLN.US,D,20171228,000000,17.928,17.969,17.762,17.924,1081530,0
+OPLN.US,D,20171229,000000,17.955,17.966,17.825,17.85,1039488,0
+OPLN.US,D,20180102,000000,17.973,18.072,17.885,18.006,2021499,0
+OPLN.US,D,20180103,000000,18.01,18.151,17.946,18.083,1725106,0
+OPLN.US,D,20180104,000000,18.151,18.355,18.076,18.184,2219430,0
+OPLN.US,D,20180105,000000,18.264,18.271,18.151,18.21,1613791,0
+OPLN.US,D,20180108,000000,18.302,18.51,18.274,18.341,2821984,0
+OPLN.US,D,20180109,000000,18.374,18.374,18.133,18.324,1981906,0
+OPLN.US,D,20180110,000000,18.257,18.44,18.144,18.377,1877596,0
+OPLN.US,D,20180111,000000,18.429,18.747,18.401,18.734,1584060,0
+OPLN.US,D,20180112,000000,18.716,18.849,18.631,18.826,2558248,0
+OPLN.US,D,20180116,000000,18.963,19.027,18.787,18.86,3193136,0
+OPLN.US,D,20180117,000000,18.928,18.939,18.74,18.853,1701125,0
+OPLN.US,D,20180118,000000,18.878,18.935,18.798,18.907,1829387,0
+OPLN.US,D,20180119,000000,18.987,19.211,18.882,19.208,3216853,0
+OPLN.US,D,20180122,000000,19.154,19.257,19.086,19.242,1572442,0
+OPLN.US,D,20180123,000000,19.197,19.238,19.101,19.2,1827638,0
+OPLN.US,D,20180124,000000,19.264,19.362,19.181,19.282,1122524,0
+OPLN.US,D,20180125,000000,19.335,19.388,19.227,19.32,1641577,0
+OPLN.US,D,20180126,000000,19.38,19.504,19.204,19.482,1599163,0
+OPLN.US,D,20180129,000000,19.44,19.494,19.349,19.369,1276377,0
+OPLN.US,D,20180130,000000,19.208,19.466,19.162,19.221,1756518,0
+OPLN.US,D,20180131,000000,19.331,19.331,19.115,19.275,1904041,0
+OPLN.US,D,20180201,000000,19.264,19.473,19.122,19.295,1935883,0
+OPLN.US,D,20180202,000000,19.211,19.252,18.836,18.84,2903915,0
+OPLN.US,D,20180205,000000,18.716,18.874,17.963,18.037,2261476,0
+OPLN.US,D,20180206,000000,17.759,18.264,17.676,18.037,3884341,0
+OPLN.US,D,20180207,000000,18.037,18.232,17.95,17.955,1832495,0
+OPLN.US,D,20180208,000000,17.977,17.996,17.313,17.316,2050155,0
+OPLN.US,D,20180209,000000,17.504,17.653,17.042,17.498,2990951,0
+OPLN.US,D,20180212,000000,17.634,17.955,17.52,17.775,2443007,0
+OPLN.US,D,20180213,000000,17.747,17.836,17.564,17.762,1561262,0
+OPLN.US,D,20180214,000000,17.649,17.95,17.582,17.899,3106991,0
+OPLN.US,D,20180215,000000,18.014,18.264,17.865,18.199,5000888,0
+OPLN.US,D,20180216,000000,18.165,18.494,18.133,18.385,3671580,0
+OPLN.US,D,20180220,000000,17.843,17.843,17.843,17.843,5034765,0
+OPLN.US,D,20180221,000000,17.991,18.359,17.95,17.959,3638584,0
+OPLN.US,D,20180222,000000,18.041,18.14,17.857,17.977,3819874,0
+OPLN.US,D,20180223,000000,18.062,18.172,17.955,18.172,2252944,0
+OPLN.US,D,20180226,000000,18.225,18.377,18.122,18.367,3085333,0
+OPLN.US,D,20180227,000000,18.355,18.497,18.266,18.374,4219080,0
+OPLN.US,D,20180228,000000,18.72,19.436,18.716,19.111,8517396,0
+OPLN.US,D,20180301,000000,19.313,19.405,19.034,19.158,5529247,0
+OPLN.US,D,20180302,000000,19.08,19.122,18.9,19.122,4321880,0
+OPLN.US,D,20180305,000000,19.005,19.465,18.966,19.395,2131374,0
+OPLN.US,D,20180306,000000,19.426,19.783,19.355,19.747,2872236,0
+OPLN.US,D,20180307,000000,19.624,20.048,19.624,19.872,3800896,0
+OPLN.US,D,20180308,000000,19.985,19.985,19.614,19.692,2384296,0
+OPLN.US,D,20180309,000000,19.844,20.026,19.684,20.016,1941371,0
+OPLN.US,D,20180312,000000,20.003,20.056,19.815,19.833,2285054,0
+OPLN.US,D,20180313,000000,19.943,19.964,19.727,19.757,8175910,0
+OPLN.US,D,20180314,000000,19.84,19.84,19.688,19.702,6523378,0
+OPLN.US,D,20180315,000000,19.772,19.822,19.614,19.677,1800383,0
+OPLN.US,D,20180316,000000,19.699,19.792,19.617,19.744,2435195,0
+OPLN.US,D,20180319,000000,19.734,19.811,19.572,19.628,2247156,0
+OPLN.US,D,20180320,000000,19.673,19.792,19.607,19.614,2326675,0
+OPLN.US,D,20180321,000000,19.677,19.938,19.564,19.809,2658124,0
+OPLN.US,D,20180322,000000,19.703,19.797,18.969,18.984,3962253,0
+OPLN.US,D,20180323,000000,19.123,19.348,18.873,18.959,2471210,0
+OPLN.US,D,20180326,000000,19.169,19.39,19.045,19.356,2294473,0
+OPLN.US,D,20180327,000000,19.435,19.477,18.914,18.939,2156981,0
+OPLN.US,D,20180328,000000,19.009,19.29,18.931,19.14,3865069,0
+OPLN.US,D,20180329,000000,19.258,19.397,19.121,19.277,3030708,0
+OPLN.US,D,20180402,000000,19.205,19.333,18.973,19.123,2910773,0
+OPLN.US,D,20180403,000000,19.159,19.371,19.08,19.293,2528769,0
+OPLN.US,D,20180404,000000,19.104,19.464,19.072,19.431,2049398,0
+OPLN.US,D,20180405,000000,19.503,19.692,19.353,19.524,2113363,0
+OPLN.US,D,20180406,000000,19.39,19.514,18.902,19.062,1780572,0
+OPLN.US,D,20180409,000000,19.212,19.276,19.08,19.093,1141598,0
+OPLN.US,D,20180410,000000,19.333,19.418,19.159,19.353,2676658,0
+OPLN.US,D,20180411,000000,19.218,19.503,19.178,19.212,1299284,0
+OPLN.US,D,20180412,000000,19.293,19.304,19.13,19.169,1634080,0
+OPLN.US,D,20180413,000000,19.198,19.266,18.924,18.987,1799675,0
+OPLN.US,D,20180416,000000,19.093,19.162,18.959,19.123,1545497,0
+OPLN.US,D,20180417,000000,19.205,19.224,18.924,18.935,2284858,0
+OPLN.US,D,20180418,000000,18.953,19.108,18.888,19.06,1898699,0
+OPLN.US,D,20180419,000000,19.016,19.047,18.841,18.888,1887641,0
+OPLN.US,D,20180420,000000,18.931,18.931,18.69,18.789,2182273,0
+OPLN.US,D,20180423,000000,18.832,18.987,18.814,18.891,1902268,0
+OPLN.US,D,20180424,000000,19.001,19.101,18.661,18.692,1929034,0
+OPLN.US,D,20180425,000000,18.671,18.822,18.54,18.724,1779413,0
+OPLN.US,D,20180426,000000,18.792,18.848,18.646,18.764,1178494,0
+OPLN.US,D,20180427,000000,18.732,18.76,18.533,18.628,1305809,0
+OPLN.US,D,20180430,000000,18.661,18.824,18.49,18.49,2305884,0
+OPLN.US,D,20180501,000000,18.49,18.49,18.263,18.454,2429040,0
+OPLN.US,D,20180502,000000,18.419,18.611,18.387,18.521,1957375,0
+OPLN.US,D,20180503,000000,18.469,18.828,18.461,18.76,2662675,0
+OPLN.US,D,20180504,000000,18.679,19.134,18.557,19.104,1752470,0
+OPLN.US,D,20180507,000000,19.112,19.205,18.745,18.949,2020482,0
+OPLN.US,D,20180508,000000,19.084,19.134,18.953,19.123,2566603,0
+OPLN.US,D,20180509,000000,19.066,19.205,18.305,18.906,4270518,0
+OPLN.US,D,20180510,000000,18.939,19.123,18.885,19.08,3059737,0
+OPLN.US,D,20180511,000000,19.052,19.214,19.038,19.173,2588422,0
+OPLN.US,D,20180514,000000,19.183,19.337,19.009,19.052,5884039,0
+OPLN.US,D,20180515,000000,18.977,19.062,18.77,18.822,3004955,0
+OPLN.US,D,20180516,000000,18.828,19.198,18.822,19.148,2787335,0
+OPLN.US,D,20180517,000000,19.14,19.39,19.14,19.34,2297291,0
+OPLN.US,D,20180518,000000,19.3,19.337,18.98,19.134,3223158,0
+OPLN.US,D,20180521,000000,19.232,19.273,19.144,19.218,3063293,0
+OPLN.US,D,20180522,000000,19.24,19.34,18.96,18.98,1927348,0
+OPLN.US,D,20180523,000000,18.906,18.98,18.767,18.873,1611600,0
+OPLN.US,D,20180524,000000,18.855,18.924,18.649,18.824,1670270,0
+OPLN.US,D,20180525,000000,18.799,18.99,18.789,18.935,3251391,0
+OPLN.US,D,20180529,000000,18.835,18.962,18.666,18.803,1699143,0
+OPLN.US,D,20180530,000000,18.877,19.066,18.803,19.016,1887091,0
+OPLN.US,D,20180531,000000,19.038,19.038,18.721,18.767,1778523,0
+OPLN.US,D,20180601,000000,18.828,18.949,18.735,18.888,3434481,0
+OPLN.US,D,20180604,000000,18.998,19.169,18.942,19.115,3156276,0
+OPLN.US,D,20180605,000000,19.183,19.404,19.093,19.375,2862779,0
+OPLN.US,D,20180606,000000,19.447,19.585,19.414,19.55,4720891,0
+OPLN.US,D,20180607,000000,19.542,19.725,19.462,19.51,2750933,0
+OPLN.US,D,20180608,000000,19.489,19.742,19.269,19.67,3275483,0
+OPLN.US,D,20180611,000000,19.696,19.793,19.611,19.614,2026719,0
+OPLN.US,D,20180612,000000,19.634,19.688,19.55,19.614,1926034,0
+OPLN.US,D,20180613,000000,19.621,19.721,19.472,19.472,3658179,0
+OPLN.US,D,20180614,000000,19.514,19.613,19.421,19.611,1803228,0
+OPLN.US,D,20180615,000000,19.535,19.553,19.407,19.524,1833078,0
+OPLN.US,D,20180618,000000,19.472,19.621,19.435,19.585,1493906,0
+OPLN.US,D,20180619,000000,19.404,19.621,19.264,19.589,3071263,0
+OPLN.US,D,20180620,000000,19.74,20.036,19.585,19.975,2100755,0
+OPLN.US,D,20180621,000000,19.95,20.01,19.687,19.736,2259429,0
+OPLN.US,D,20180622,000000,19.875,19.881,19.722,19.742,4309635,0
+OPLN.US,D,20180625,000000,19.742,19.778,19.377,19.456,2470803,0
+OPLN.US,D,20180626,000000,19.434,19.513,19.137,19.51,4010677,0
+OPLN.US,D,20180627,000000,19.589,19.76,19.394,19.403,3391536,0
+OPLN.US,D,20180628,000000,19.366,19.527,19.177,19.52,2556357,0
+OPLN.US,D,20180629,000000,19.592,19.745,19.467,19.614,2263558,0
+OPLN.US,D,20180702,000000,19.531,19.678,19.35,19.667,1081842,0
+OPLN.US,D,20180703,000000,19.749,19.803,19.531,19.568,1141923,0
+OPLN.US,D,20180705,000000,19.675,19.884,19.478,19.872,1987912,0
+OPLN.US,D,20180706,000000,19.881,20.082,19.803,20.082,1318431,0
+OPLN.US,D,20180709,000000,20.23,20.666,20.23,20.652,2587126,0
+OPLN.US,D,20180710,000000,20.686,20.967,20.652,20.953,3903429,0
+OPLN.US,D,20180711,000000,20.802,21.017,20.759,21.01,2872731,0
+OPLN.US,D,20180712,000000,21.117,21.432,21.017,21.338,4629545,0
+OPLN.US,D,20180713,000000,21.26,21.497,21.249,21.461,4363290,0
+OPLN.US,D,20180716,000000,21.475,21.532,21.331,21.518,4876501,0
+OPLN.US,D,20180717,000000,21.461,21.97,21.421,21.93,6823524,0
+OPLN.US,D,20180718,000000,21.904,22.037,21.396,21.4,5064424,0
+OPLN.US,D,20180719,000000,21.457,21.529,21.356,21.486,3017272,0
+OPLN.US,D,20180720,000000,21.51,21.582,21.455,21.475,1621177,0
+OPLN.US,D,20180723,000000,21.483,21.518,21.256,21.321,2166475,0
+OPLN.US,D,20180724,000000,21.404,21.483,21.006,21.095,1996990,0
+OPLN.US,D,20180725,000000,21.095,21.102,20.802,21.021,3983129,0
+OPLN.US,D,20180726,000000,21.021,21.117,20.888,21.035,2453394,0
+OPLN.US,D,20180727,000000,21.06,21.145,20.828,20.964,2319958,0
+OPLN.US,D,20180730,000000,20.994,21.021,20.82,20.909,3004681,0
+OPLN.US,D,20180731,000000,20.96,21.321,20.805,21.278,2137748,0
+OPLN.US,D,20180801,000000,21.296,21.463,21.201,21.249,3073485,0
+OPLN.US,D,20180802,000000,21.199,21.349,21.002,21.127,2866149,0
+OPLN.US,D,20180803,000000,21.125,21.368,21.048,21.342,2100585,0
+OPLN.US,D,20180806,000000,21.334,21.467,21.209,21.325,1751757,0
+OPLN.US,D,20180807,000000,21.464,21.739,21.349,21.722,1713462,0
+OPLN.US,D,20180808,000000,21.837,22.154,21.324,21.776,3352171,0
+OPLN.US,D,20180809,000000,21.859,22.315,21.726,22.255,2856539,0
+OPLN.US,D,20180810,000000,22.18,22.391,22.137,22.158,2528932,0
+OPLN.US,D,20180813,000000,22.191,22.334,21.915,21.937,1899709,0
+OPLN.US,D,20180814,000000,21.997,22.188,21.889,22.155,1345081,0
+OPLN.US,D,20180815,000000,21.997,22.291,21.991,22.262,1463375,0
+OPLN.US,D,20180816,000000,22.312,22.367,22.077,22.233,2567828,0
+OPLN.US,D,20180817,000000,22.302,22.817,22.173,22.506,1398734,0
+OPLN.US,D,20180820,000000,22.51,22.717,22.47,22.684,1822785,0
+OPLN.US,D,20180821,000000,22.756,23.033,22.721,22.985,1998838,0
+OPLN.US,D,20180822,000000,22.928,23.103,22.735,22.792,1617423,0
+OPLN.US,D,20180823,000000,22.792,22.864,22.619,22.721,1554897,0
+OPLN.US,D,20180824,000000,22.721,22.763,22.617,22.663,1204980,0
+OPLN.US,D,20180827,000000,22.721,22.917,22.676,22.846,996334,0
+OPLN.US,D,20180828,000000,22.881,22.91,22.746,22.774,1154120,0
+OPLN.US,D,20180829,000000,22.831,22.878,22.602,22.613,1852086,0
+OPLN.US,D,20180830,000000,22.581,22.717,22.488,22.632,1371217,0
+OPLN.US,D,20180831,000000,22.581,22.713,22.422,22.438,2139897,0
+OPLN.US,D,20180904,000000,22.363,22.799,22.348,22.799,1798488,0
+OPLN.US,D,20180905,000000,22.695,22.846,22.635,22.766,1459776,0
+OPLN.US,D,20180906,000000,22.788,23.017,22.778,22.946,1698266,0
+OPLN.US,D,20180907,000000,22.885,22.999,22.709,22.782,1070242,0
+OPLN.US,D,20180910,000000,22.846,22.92,22.702,22.813,1325493,0
+OPLN.US,D,20180911,000000,22.795,22.861,22.691,22.746,1554592,0
+OPLN.US,D,20180912,000000,22.763,22.763,22.416,22.655,1163124,0
+OPLN.US,D,20180913,000000,22.743,22.881,22.71,22.778,877322,0
+OPLN.US,D,20180914,000000,22.76,22.864,22.412,22.412,1570876,0
+OPLN.US,D,20180917,000000,22.445,22.462,22.068,22.449,1636966,0
+OPLN.US,D,20180918,000000,22.42,22.778,22.42,22.766,1555604,0
+OPLN.US,D,20180919,000000,22.605,22.638,22.051,22.228,2639024,0
+OPLN.US,D,20180920,000000,22.342,22.432,22.062,22.195,2251132,0
+OPLN.US,D,20180921,000000,22.13,22.195,21.976,22.104,4015686,0
+OPLN.US,D,20180924,000000,22.084,22.084,21.73,21.918,1683312,0
+OPLN.US,D,20180925,000000,21.983,22.01,21.766,21.885,1301088,0
+OPLN.US,D,20180926,000000,21.891,21.942,21.665,21.724,1184666,0
+OPLN.US,D,20180927,000000,21.716,21.781,21.446,21.486,1891788,0
+OPLN.US,D,20180928,000000,21.475,21.558,21.363,21.483,1704766,0
+OPLN.US,D,20181001,000000,21.6,21.713,21.411,21.522,3394661,0
+OPLN.US,D,20181002,000000,21.486,21.496,20.942,20.972,3143658,0
+OPLN.US,D,20181003,000000,21.151,21.583,21.115,21.432,2966989,0
+OPLN.US,D,20181004,000000,21.367,21.442,20.647,20.701,2436329,0
+OPLN.US,D,20181005,000000,20.726,20.787,20.496,20.64,1446799,0
+OPLN.US,D,20181008,000000,20.601,20.75,20.485,20.662,1358022,0
+OPLN.US,D,20181009,000000,20.586,20.717,20.515,20.626,1170586,0
+OPLN.US,D,20181010,000000,20.586,20.586,20.172,20.219,4030365,0
+OPLN.US,D,20181011,000000,20.219,20.423,20.133,20.176,2363434,0
+OPLN.US,D,20181012,000000,20.434,20.64,20.179,20.333,2995119,0
+OPLN.US,D,20181015,000000,20.33,20.747,20.282,20.619,3194236,0
+OPLN.US,D,20181016,000000,20.689,21.022,20.619,21.003,1743043,0
+OPLN.US,D,20181017,000000,20.978,20.985,20.697,20.848,1213286,0
+OPLN.US,D,20181018,000000,20.848,20.881,20.385,20.461,1371481,0
+OPLN.US,D,20181019,000000,20.478,20.575,20.266,20.359,979262,0
+OPLN.US,D,20181022,000000,20.381,20.622,20.319,20.449,2785530,0
+OPLN.US,D,20181023,000000,20.154,20.299,19.856,20.189,1160094,0
+OPLN.US,D,20181024,000000,20.186,20.423,19.604,19.668,3307590,0
+OPLN.US,D,20181025,000000,19.757,20.215,19.608,19.992,2699212,0
+OPLN.US,D,20181026,000000,19.746,20.046,19.269,19.981,2902211,0
+OPLN.US,D,20181029,000000,20.158,20.434,19.754,19.931,2600812,0
+OPLN.US,D,20181030,000000,19.966,20.392,19.942,20.37,2432698,0
+OPLN.US,D,20181031,000000,20.626,20.82,20.445,20.492,2708144,0
+OPLN.US,D,20181101,000000,20.604,21.051,20.49,21.033,2477235,0
+OPLN.US,D,20181102,000000,21.158,21.355,20.809,20.935,3640887,0
+OPLN.US,D,20181105,000000,20.877,21.096,20.655,21.051,2133591,0
+OPLN.US,D,20181106,000000,21.062,21.162,20.651,20.777,2289157,0
+OPLN.US,D,20181107,000000,21.033,21.363,19.981,20.136,4750957,0
+OPLN.US,D,20181108,000000,19.942,20.158,19.614,20.031,3299472,0
+OPLN.US,D,20181109,000000,19.949,20.508,19.94,20.349,5123163,0
+OPLN.US,D,20181112,000000,20.274,20.536,20.208,20.244,2826189,0
+OPLN.US,D,20181113,000000,20.244,20.525,20.219,20.416,2777527,0
+OPLN.US,D,20181114,000000,20.575,20.799,20.419,20.427,2971034,0
+OPLN.US,D,20181115,000000,20.333,20.737,20.234,20.693,1842637,0
+OPLN.US,D,20181116,000000,20.636,20.697,20.519,20.64,1486610,0
+OPLN.US,D,20181119,000000,20.586,20.817,20.301,20.315,2430346,0
+OPLN.US,D,20181120,000000,20.076,20.39,20.01,20.193,2429485,0
+OPLN.US,D,20181121,000000,20.255,20.683,20.255,20.481,2569491,0
+OPLN.US,D,20181123,000000,20.367,20.538,20.312,20.37,853128,0
+OPLN.US,D,20181126,000000,20.478,20.703,20.295,20.564,1952083,0
+OPLN.US,D,20181127,000000,20.489,20.594,20.182,20.219,1618723,0
+OPLN.US,D,20181128,000000,20.251,20.655,20.158,20.651,1895197,0
+OPLN.US,D,20181129,000000,20.693,20.734,20.515,20.545,1349588,0
+OPLN.US,D,20181130,000000,20.538,20.752,20.471,20.564,1650063,0
+OPLN.US,D,20181203,000000,20.716,20.773,20.392,20.525,1435869,0
+OPLN.US,D,20181204,000000,20.511,20.601,19.63,19.698,2193979,0
+OPLN.US,D,20181206,000000,19.42,19.51,18.91,19.51,2974156,0
+OPLN.US,D,20181207,000000,19.46,19.589,18.25,18.37,3753812,0
+OPLN.US,D,20181210,000000,18.28,18.423,18.037,18.128,2841548,0
+OPLN.US,D,20181211,000000,18.325,18.419,17.973,18.11,1882262,0
+OPLN.US,D,20181212,000000,18.308,18.384,18.056,18.229,1912523,0
+OPLN.US,D,20181213,000000,18.244,18.373,18.143,18.232,2094853,0
+OPLN.US,D,20181214,000000,18.041,18.327,17.663,17.797,2337336,0
+OPLN.US,D,20181217,000000,17.738,18.048,17.557,17.822,3405468,0
+OPLN.US,D,20181218,000000,17.976,18.247,17.677,17.797,2528355,0
+OPLN.US,D,20181219,000000,17.801,18.116,17.407,17.441,2371828,0
+OPLN.US,D,20181220,000000,17.311,17.59,17.025,17.286,2111077,0
+OPLN.US,D,20181221,000000,17.397,17.586,16.917,16.931,3758031,0
+OPLN.US,D,20181224,000000,16.847,16.96,16.464,16.608,1207900,0
+OPLN.US,D,20181226,000000,16.659,17.173,16.532,17.169,1627495,0
+OPLN.US,D,20181227,000000,16.956,17.163,16.622,17.163,2713078,0
+OPLN.US,D,20181228,000000,17.169,17.214,16.751,16.906,3992710,0
+OPLN.US,D,20181231,000000,16.96,17.387,16.906,17.296,2711233,0
+OPLN.US,D,20190102,000000,16.963,17.191,16.648,16.931,4537707,0
+OPLN.US,D,20190103,000000,16.83,16.876,16.442,16.536,2930815,0
+OPLN.US,D,20190104,000000,16.677,17.047,16.629,17.003,3789158,0
+OPLN.US,D,20190107,000000,16.988,17.359,16.868,16.876,3092683,0
+OPLN.US,D,20190108,000000,16.988,17.069,16.611,17.017,4364753,0
+OPLN.US,D,20190109,000000,17.108,17.695,17.108,17.605,4761347,0
+OPLN.US,D,20190110,000000,17.51,17.72,17.405,17.673,2431166,0
+OPLN.US,D,20190111,000000,17.659,17.891,17.586,17.869,2870132,0
+OPLN.US,D,20190114,000000,17.767,18.031,17.732,18.011,3082156,0
+OPLN.US,D,20190115,000000,17.97,18.213,17.953,18.195,2550204,0
+OPLN.US,D,20190116,000000,18.146,18.363,18.146,18.351,1576505,0
+OPLN.US,D,20190117,000000,18.236,18.743,18.236,18.591,3726373,0
+OPLN.US,D,20190118,000000,18.75,19.055,18.623,18.82,3091622,0
+OPLN.US,D,20190122,000000,18.743,18.954,18.525,18.692,2032158,0
+OPLN.US,D,20190123,000000,18.732,18.847,18.572,18.648,3000686,0
+OPLN.US,D,20190124,000000,18.667,18.82,18.577,18.816,1613247,0
+OPLN.US,D,20190125,000000,18.967,18.967,18.686,18.768,1451405,0
+OPLN.US,D,20190128,000000,18.606,18.782,18.545,18.743,865739,0
+OPLN.US,D,20190129,000000,18.739,18.83,18.633,18.732,1155627,0
+OPLN.US,D,20190130,000000,18.854,18.907,18.615,18.847,1035579,0
+OPLN.US,D,20190131,000000,18.903,18.978,18.786,18.851,1463954,0
+OPLN.US,D,20190201,000000,18.924,18.931,18.692,18.914,1888920,0
+OPLN.US,D,20190204,000000,18.903,19.182,18.88,19.171,908569,0
+OPLN.US,D,20190205,000000,19.178,19.312,19.108,19.304,1193630,0
+OPLN.US,D,20190206,000000,19.261,19.334,19.116,19.204,1476691,0
+OPLN.US,D,20190207,000000,19.12,19.28,18.84,18.924,2589054,0
+OPLN.US,D,20190208,000000,18.854,19.156,18.854,19.156,2150907,0
+OPLN.US,D,20190211,000000,19.171,19.338,19.048,19.276,1473459,0
+OPLN.US,D,20190212,000000,19.399,19.562,19.323,19.559,1385371,0
+OPLN.US,D,20190213,000000,19.574,19.62,19.352,19.518,2085498,0
+OPLN.US,D,20190214,000000,19.392,19.753,19.392,19.638,1538640,0
+OPLN.US,D,20190215,000000,19.715,19.834,19.638,19.757,1925217,0
+OPLN.US,D,20190219,000000,19.697,19.925,19.457,19.518,3763026,0
+OPLN.US,D,20190220,000000,19.583,19.595,15.701,16.938,30765186,0
+OPLN.US,D,20190221,000000,16.819,17.695,16.601,17.438,14752553,0
+OPLN.US,D,20190222,000000,17.401,17.416,17.021,17.058,6963547,0
+OPLN.US,D,20190225,000000,17.144,17.385,16.876,16.927,5695324,0
+OPLN.US,D,20190226,000000,16.952,17.253,16.93,16.999,6593319,0
+OPLN.US,D,20190227,000000,16.934,16.946,16.666,16.76,7191079,0
+OPLN.US,D,20190228,000000,16.764,17.376,16.673,17.09,8212868,0
+OPLN.US,D,20190301,000000,17.228,17.325,17.108,17.296,6654325,0
+OPLN.US,D,20190304,000000,17.292,17.52,17.13,17.169,3892537,0
+OPLN.US,D,20190305,000000,17.155,17.609,17.155,17.423,4448440,0
+OPLN.US,D,20190306,000000,17.344,17.727,17.286,17.576,4146029,0
+OPLN.US,D,20190307,000000,17.513,17.688,17.379,17.547,4831980,0
+OPLN.US,D,20190308,000000,17.441,17.482,17.238,17.356,3989062,0
+OPLN.US,D,20190311,000000,17.3,17.391,17.094,17.242,4408739,0
+OPLN.US,D,20190312,000000,17.416,17.423,17.238,17.333,3963946,0
+OPLN.US,D,20190313,000000,17.366,17.807,17.341,17.807,6756895,0
+OPLN.US,D,20190314,000000,17.677,17.858,17.49,17.613,10028263,0
+OPLN.US,D,20190315,000000,17.64,17.809,17.493,17.742,7337051,0
+OPLN.US,D,20190318,000000,17.703,17.765,17.554,17.605,4236854,0
+OPLN.US,D,20190319,000000,17.609,17.714,17.52,17.558,5981463,0
+OPLN.US,D,20190320,000000,17.504,17.775,17.504,17.59,4544208,0
+OPLN.US,D,20190321,000000,17.616,18.237,17.616,18.153,4906883,0
+OPLN.US,D,20190322,000000,18.026,18.046,17.685,17.715,5546594,0
+OPLN.US,D,20190325,000000,17.715,17.937,17.616,17.89,4050077,0
+OPLN.US,D,20190326,000000,17.934,18.035,17.849,17.98,8312151,0
+OPLN.US,D,20190327,000000,18.035,18.108,17.806,18.039,4499451,0
+OPLN.US,D,20190328,000000,17.999,18.266,17.977,18.222,3431881,0
+OPLN.US,D,20190329,000000,18.361,18.766,18.327,18.733,5400986,0
+OPLN.US,D,20190401,000000,18.875,19.025,18.696,19.002,5967939,0
+OPLN.US,D,20190402,000000,19.631,19.675,19.076,19.232,8244715,0
+OPLN.US,D,20190403,000000,19.313,19.427,19.208,19.347,3529935,0
+OPLN.US,D,20190404,000000,19.274,19.35,18.999,19.112,3289249,0
+OPLN.US,D,20190405,000000,19.124,19.168,19.025,19.124,7635644,0
+OPLN.US,D,20190408,000000,19.164,19.294,19.029,19.218,5067110,0
+OPLN.US,D,20190409,000000,19.112,19.138,18.914,19.083,3511166,0
+OPLN.US,D,20190410,000000,19.101,19.189,19.065,19.138,2548454,0
+OPLN.US,D,20190411,000000,19.12,19.179,18.977,19.149,2613854,0
+OPLN.US,D,20190412,000000,19.251,19.524,19.179,19.514,2912113,0
+OPLN.US,D,20190415,000000,19.532,19.825,19.532,19.769,5715918,0
+OPLN.US,D,20190416,000000,20.81,20.818,19.858,20.234,12040353,0
+OPLN.US,D,20190417,000000,20.23,20.588,20.135,20.523,4687405,0
+OPLN.US,D,20190418,000000,20.573,20.671,20.409,20.632,4243281,0
+OPLN.US,D,20190422,000000,20.576,20.609,20.391,20.437,3306782,0
+OPLN.US,D,20190423,000000,20.489,20.606,20.277,20.512,6800196,0
+OPLN.US,D,20190424,000000,20.55,20.81,20.467,20.636,3761919,0
+OPLN.US,D,20190425,000000,20.595,20.624,20.281,20.445,2489472,0
+OPLN.US,D,20190426,000000,20.409,20.682,20.316,20.682,3182055,0
+OPLN.US,D,20190429,000000,20.742,20.974,20.663,20.719,3924497,0
+OPLN.US,D,20190430,000000,20.759,20.785,20.536,20.621,2679207,0
+OPLN.US,D,20190501,000000,20.628,20.742,20.476,20.497,2413531,0
+OPLN.US,D,20190502,000000,20.508,20.588,20.275,20.471,2143107,0
+OPLN.US,D,20190503,000000,20.539,20.792,20.519,20.745,4025901,0
+OPLN.US,D,20190506,000000,20.481,20.671,20.445,20.592,3285081,0
+OPLN.US,D,20190507,000000,20.412,20.642,20.248,20.441,3559090,0
+OPLN.US,D,20190508,000000,19.628,20.277,19.405,19.901,7941262,0
+OPLN.US,D,20190509,000000,19.634,20.098,19.543,20.07,4298477,0
+OPLN.US,D,20190510,000000,19.96,20.347,19.96,20.255,3158699,0
+OPLN.US,D,20190513,000000,19.912,20.023,19.847,19.865,1997367,0
+OPLN.US,D,20190514,000000,19.901,20.036,19.832,19.84,1898573,0
+OPLN.US,D,20190515,000000,19.758,19.886,19.642,19.843,1470105,0
+OPLN.US,D,20190516,000000,19.946,20.306,19.92,20.234,4665255,0
+OPLN.US,D,20190517,000000,20.047,20.29,19.92,20.094,1997916,0
+OPLN.US,D,20190520,000000,19.96,20.143,19.92,20.008,1822004,0
+OPLN.US,D,20190521,000000,20.087,20.373,20.057,20.274,2069248,0
+OPLN.US,D,20190522,000000,20.227,20.306,20.01,20.175,2802057,0
+OPLN.US,D,20190523,000000,20.028,20.638,19.956,20.445,3205563,0
+OPLN.US,D,20190524,000000,20.516,20.745,20.5,20.624,3375705,0
+OPLN.US,D,20190528,000000,20.719,20.88,20.561,20.561,2214658,0
+OPLN.US,D,20190529,000000,20.573,20.85,20.497,20.759,3923387,0
+OPLN.US,D,20190530,000000,20.785,21.033,20.785,20.927,2517648,0
+OPLN.US,D,20190531,000000,20.839,20.902,20.63,20.652,2558123,0
+OPLN.US,D,20190603,000000,20.667,21.008,20.663,20.985,2968036,0
+OPLN.US,D,20190604,000000,21.034,21.463,21.034,21.42,4840479,0
+OPLN.US,D,20190605,000000,21.567,21.692,21.394,21.643,3692975,0
+OPLN.US,D,20190606,000000,21.641,22.048,21.641,21.992,3608532,0
+OPLN.US,D,20190607,000000,22.106,22.36,21.974,22.117,3054450,0
+OPLN.US,D,20190610,000000,22.26,22.419,22.176,22.26,3751899,0
+OPLN.US,D,20190611,000000,22.334,22.437,21.999,22.074,2213884,0
+OPLN.US,D,20190612,000000,22.121,22.253,22.028,22.132,2725945,0
+OPLN.US,D,20190613,000000,22.121,22.546,21.952,22.525,4151504,0
+OPLN.US,D,20190614,000000,22.132,22.191,21.937,22.135,5470698,0
+OPLN.US,D,20190617,000000,22.04,22.15,21.87,22.066,3571869,0
+OPLN.US,D,20190618,000000,22.195,22.253,22.021,22.176,5446566,0
+OPLN.US,D,20190619,000000,22.22,22.722,22.139,22.628,5678815,0
+OPLN.US,D,20190620,000000,22.775,23.053,22.485,23.014,4977855,0
+OPLN.US,D,20190621,000000,22.963,23.206,22.963,22.969,4690039,0
+OPLN.US,D,20190624,000000,23.017,23.109,22.819,22.881,3629379,0
+OPLN.US,D,20190625,000000,22.921,22.944,22.528,22.592,4747696,0
+OPLN.US,D,20190626,000000,22.697,23.043,22.636,22.785,9297127,0
+OPLN.US,D,20190627,000000,22.837,22.977,22.668,22.804,5072763,0
+OPLN.US,D,20190628,000000,22.969,24.358,22.747,24.27,13634324,0
+OPLN.US,D,20190701,000000,24.376,25.124,24.114,24.474,7837375,0
+OPLN.US,D,20190702,000000,23.804,24.474,23.407,24.464,6621297,0
+OPLN.US,D,20190703,000000,24.513,24.804,24.24,24.513,2765517,0
+OPLN.US,D,20190705,000000,24.358,24.484,24.144,24.173,3452197,0
+OPLN.US,D,20190708,000000,24.067,24.299,23.96,24.017,2224406,0
+OPLN.US,D,20190709,000000,24.037,25.241,23.862,24.076,2919588,0
+OPLN.US,D,20190710,000000,24.104,24.494,23.979,24.037,3331097,0
+OPLN.US,D,20190711,000000,23.688,24.047,23.231,23.96,5012088,0
+OPLN.US,D,20190712,000000,23.95,24.464,23.94,24.114,3020268,0
+OPLN.US,D,20190715,000000,24.193,24.193,23.804,24.086,2167412,0
+OPLN.US,D,20190716,000000,24.222,24.444,24.037,24.222,3285011,0
+OPLN.US,D,20190717,000000,24.26,24.454,23.901,23.95,1513892,0
+OPLN.US,D,20190718,000000,23.95,24.44,23.794,24.299,3225365,0
+OPLN.US,D,20190719,000000,24.368,24.61,24.25,24.396,3308148,0
+OPLN.US,D,20190722,000000,24.444,25.018,24.444,24.891,2568354,0
+OPLN.US,D,20190723,000000,25.066,25.697,24.95,25.678,2742482,0
+OPLN.US,D,20190724,000000,25.697,26.007,25.513,25.823,1976506,0
+OPLN.US,D,20190725,000000,25.843,25.935,25.697,25.794,1419871,0
+OPLN.US,D,20190726,000000,25.833,26.095,25.731,25.94,1091365,0
+OPLN.US,D,20190729,000000,25.959,26.086,25.804,25.969,1641886,0
+OPLN.US,D,20190730,000000,25.833,26.007,25.639,25.998,1427508,0
+OPLN.US,D,20190731,000000,25.94,26.26,25.72,25.959,2045434,0
+OPLN.US,D,20190801,000000,25.901,26.357,25.552,25.61,2088576,0
+OPLN.US,D,20190802,000000,25.503,25.756,25.337,25.678,1300226,0
+OPLN.US,D,20190805,000000,25.329,25.503,24.833,25.018,2566943,0
+OPLN.US,D,20190806,000000,25.241,25.319,24.93,25.241,4263953,0
+OPLN.US,D,20190807,000000,23.784,23.784,21.591,23.63,11064841,0
+OPLN.US,D,20190808,000000,23.736,25.096,23.658,24.386,4467021,0
+OPLN.US,D,20190809,000000,24.406,24.94,23.891,23.911,3294244,0
+OPLN.US,D,20190812,000000,23.921,24.24,23.63,24.217,3245690,0
+OPLN.US,D,20190813,000000,24.24,24.659,24.096,24.193,3416676,0
+OPLN.US,D,20190814,000000,23.94,24.659,23.872,24.551,3157563,0
+OPLN.US,D,20190815,000000,24.63,24.91,24.086,24.163,3016115,0
+OPLN.US,D,20190816,000000,24.24,24.873,24.24,24.756,3045415,0
+OPLN.US,D,20190819,000000,25.008,25.066,24.649,24.843,2973893,0
+OPLN.US,D,20190820,000000,24.765,24.784,24.338,24.474,2262100,0
+OPLN.US,D,20190821,000000,24.697,25.008,24.494,24.823,1829979,0
+OPLN.US,D,20190822,000000,24.873,25.114,24.727,24.727,1284914,0
+OPLN.US,D,20190823,000000,24.727,24.741,23.804,23.872,1754411,0
+OPLN.US,D,20190826,000000,24.047,24.24,23.834,24.231,1258038,0
+OPLN.US,D,20190827,000000,24.358,24.494,24.163,24.299,1437408,0
+OPLN.US,D,20190828,000000,24.231,24.979,24.173,24.979,1168589,0
+OPLN.US,D,20190829,000000,25.124,25.6,25.124,25.57,1308442,0
+OPLN.US,D,20190830,000000,25.716,25.998,25.654,25.784,2080750,0
+OPLN.US,D,20190903,000000,25.62,25.669,24.945,25.163,1701275,0
+OPLN.US,D,20190904,000000,25.309,25.557,25.212,25.27,1700753,0
+OPLN.US,D,20190905,000000,25.503,25.892,25.474,25.775,1360756,0
+OPLN.US,D,20190906,000000,25.775,25.916,25.144,25.163,1524315,0
+OPLN.US,D,20190909,000000,26.736,27.775,26.153,26.552,4837923,0
+OPLN.US,D,20190910,000000,26.357,26.668,26.193,26.289,3415121,0
+OPLN.US,D,20190911,000000,26.483,26.813,26.153,26.746,2284846,0
+OPLN.US,D,20190912,000000,26.863,26.881,26.27,26.319,2265207,0
+OPLN.US,D,20190913,000000,26.203,26.435,25.523,25.61,2959620,0
+OPLN.US,D,20190916,000000,25.416,25.659,25.27,25.387,2828454,0
+OPLN.US,D,20190917,000000,25.435,25.726,25.182,25.639,2528454,0
+OPLN.US,D,20190918,000000,25.629,25.629,25.028,25.096,3504717,0
+OPLN.US,D,20190919,000000,25.174,25.839,25.017,25.066,3690062,0
+OPLN.US,D,20190920,000000,25.076,25.291,24.557,24.841,22199239,0
+OPLN.US,D,20190923,000000,24.763,25.159,24.694,24.734,2199563,0
+OPLN.US,D,20190924,000000,24.861,24.861,24.216,24.234,3242903,0
+OPLN.US,D,20190925,000000,24.216,24.616,24.014,24.528,2298100,0
+OPLN.US,D,20190926,000000,24.499,24.616,24.254,24.459,1380824,0
+OPLN.US,D,20190927,000000,24.567,24.636,23.981,24.088,1799035,0
+OPLN.US,D,20190930,000000,24.098,24.313,23.971,24.009,2096172,0
+OPLN.US,D,20191001,000000,24.117,24.411,23.917,23.941,1931735,0
+OPLN.US,D,20191002,000000,23.775,23.892,23.262,23.316,2189195,0
+OPLN.US,D,20191003,000000,23.208,23.301,22.65,23.051,3484105,0
+OPLN.US,D,20191004,000000,23.071,23.286,22.846,23.266,2603510,0
+OPLN.US,D,20191007,000000,23.169,23.247,22.929,22.992,2111236,0
+OPLN.US,D,20191008,000000,22.983,23.276,22.646,23.169,3430924,0
+OPLN.US,D,20191009,000000,23.344,23.344,22.826,23.227,1259747,0
+OPLN.US,D,20191010,000000,23.159,23.306,22.88,23.061,3324378,0
+OPLN.US,D,20191011,000000,23.364,23.711,23.227,23.276,1435842,0
+OPLN.US,D,20191014,000000,23.179,23.354,22.997,23.119,1581699,0
+OPLN.US,D,20191015,000000,23.217,23.589,22.983,23.335,1629630,0
+OPLN.US,D,20191016,000000,23.306,23.467,23.119,23.374,3380474,0
+OPLN.US,D,20191017,000000,23.452,23.834,23.325,23.784,1590298,0
+OPLN.US,D,20191018,000000,23.756,24.411,23.702,24.264,1660626,0
+OPLN.US,D,20191021,000000,24.469,24.846,24.323,24.841,1335120,0
+OPLN.US,D,20191022,000000,24.896,25.174,24.411,24.998,2159145,0
+OPLN.US,D,20191023,000000,24.988,25.086,24.636,24.802,1595449,0
+OPLN.US,D,20191024,000000,24.919,25.281,24.792,25.203,1723029,0
+OPLN.US,D,20191025,000000,25.134,25.486,25.134,25.418,1018579,0
+OPLN.US,D,20191028,000000,25.555,25.789,25.438,25.564,1605253,0
+OPLN.US,D,20191029,000000,25.516,26.034,25.457,25.936,2067173,0
+OPLN.US,D,20191030,000000,25.897,26.039,24.636,24.694,3394304,0
+OPLN.US,D,20191031,000000,24.577,24.889,24.289,24.313,2929857,0
+OPLN.US,D,20191101,000000,24.499,24.694,24.332,24.636,3711537,0
+OPLN.US,D,20191104,000000,24.773,24.899,23.956,24.059,3948706,0
+OPLN.US,D,20191105,000000,24.274,25.408,23.931,24.929,3466763,0
+OPLN.US,D,20191106,000000,21.516,22.474,20.167,20.567,14420857,0
+OPLN.US,D,20191107,000000,20.509,21.526,20.469,21.194,4777582,0
+OPLN.US,D,20191108,000000,21.125,21.222,20.851,21.027,2602391,0
+OPLN.US,D,20191111,000000,20.909,21.301,20.851,21.154,1621913,0
+OPLN.US,D,20191112,000000,21.017,21.242,20.919,20.949,1891397,0
+OPLN.US,D,20191113,000000,21.212,21.487,21.027,21.419,2716698,0
+OPLN.US,D,20191114,000000,21.291,22.357,21.232,22.289,3091929,0
+OPLN.US,D,20191115,000000,22.289,22.542,21.819,22.005,2227530,0
+OPLN.US,D,20191118,000000,22.074,22.381,21.897,21.966,1863454,0
+OPLN.US,D,20191119,000000,22.014,22.102,21.662,21.789,2238328,0
+OPLN.US,D,20191120,000000,21.712,21.829,21.085,21.437,2202697,0
+OPLN.US,D,20191121,000000,21.545,21.657,20.954,20.997,1992807,0
+OPLN.US,D,20191122,000000,21.047,21.629,21.017,21.535,1683429,0
+OPLN.US,D,20191125,000000,21.555,21.751,20.964,20.969,2029896,0
+OPLN.US,D,20191126,000000,20.9,21.144,20.841,20.919,1579874,0
+OPLN.US,D,20191127,000000,21.017,21.105,20.772,20.929,1985798,0
+OPLN.US,D,20191129,000000,20.89,20.969,20.636,20.655,980787,0
+OPLN.US,D,20191202,000000,20.655,20.694,20.264,20.391,2357577,0
+OPLN.US,D,20191203,000000,20.244,20.299,19.932,20.205,2088340,0
+OPLN.US,D,20191204,000000,20.342,20.537,20.107,20.313,2069387,0
+OPLN.US,D,20191205,000000,20.391,20.734,20.264,20.528,1407621,0
+OPLN.US,D,20191206,000000,20.689,20.802,20.489,20.519,1607274,0
+OPLN.US,D,20191209,000000,20.479,20.547,20.294,20.342,1079473,0
+OPLN.US,D,20191210,000000,20.332,20.744,20.137,20.645,2520979,0
+OPLN.US,D,20191211,000000,20.694,21.007,20.519,20.607,2444420,0
+OPLN.US,D,20191212,000000,20.684,21.085,20.675,21.076,1863331,0
+OPLN.US,D,20191213,000000,21.134,21.134,20.846,20.997,1866293,0
+OPLN.US,D,20191216,000000,21.076,21.34,21.076,21.134,1851105,0
+OPLN.US,D,20191217,000000,21.237,21.32,21.081,21.232,1858947,0
+OPLN.US,D,20191218,000000,21.212,21.487,21.154,21.252,2098434,0
+OPLN.US,D,20191219,000000,21.183,21.276,21.025,21.045,1522458,0
+OPLN.US,D,20191220,000000,21.183,21.696,21.124,21.686,4335615,0
+OPLN.US,D,20191223,000000,21.676,21.834,20.995,21.321,1491136,0
+OPLN.US,D,20191224,000000,21.35,21.54,21.242,21.41,348264,0
+OPLN.US,D,20191226,000000,21.459,21.459,21.109,21.331,792028,0
+OPLN.US,D,20191227,000000,21.321,21.469,21.232,21.311,894457,0
+OPLN.US,D,20191230,000000,21.331,21.469,21.262,21.38,975041,0
+OPLN.US,D,20191231,000000,21.331,21.558,21.281,21.498,2104970,0
+OPLN.US,D,20200102,000000,21.646,22.1,21.508,22.09,2238579,0
+OPLN.US,D,20200103,000000,21.696,22.155,21.696,22.1,2319148,0
+OPLN.US,D,20200106,000000,21.646,21.933,21.331,21.923,3735729,0
+OPLN.US,D,20200107,000000,21.952,22.031,21.548,21.913,1531191,0
+OPLN.US,D,20200108,000000,21.893,22.031,21.572,21.863,1971142,0
+OPLN.US,D,20200109,000000,21.972,22.1,21.597,21.607,1785458,0
+OPLN.US,D,20200110,000000,21.281,21.341,20.408,21.104,2569518,0
+OPLN.US,D,20200113,000000,21.094,21.596,20.985,21.568,2003907,0
+OPLN.US,D,20200114,000000,21.568,21.923,21.558,21.834,1677449,0
+OPLN.US,D,20200115,000000,21.765,21.942,21.632,21.765,1252197,0
+OPLN.US,D,20200116,000000,21.903,22.041,21.775,21.962,1155968,0
+OPLN.US,D,20200117,000000,22.011,22.011,21.577,21.716,1339128,0
+OPLN.US,D,20200121,000000,21.656,21.834,21.548,21.627,1371263,0
+OPLN.US,D,20200122,000000,21.745,21.952,21.587,21.755,1851762,0
+OPLN.US,D,20200123,000000,21.725,22.1,21.439,22.041,1054729,0
+OPLN.US,D,20200124,000000,22.09,22.09,21.538,21.686,1559252,0
+OPLN.US,D,20200127,000000,21.311,21.873,21.262,21.587,1344969,0
+OPLN.US,D,20200128,000000,21.794,22.061,21.646,21.696,1902384,0
+OPLN.US,D,20200129,000000,21.686,21.794,21.232,21.617,1514534,0
+OPLN.US,D,20200130,000000,21.38,21.459,20.936,21.281,1418438,0
+OPLN.US,D,20200131,000000,21.222,21.272,20.655,20.739,1889323,0
+OPLN.US,D,20200203,000000,20.877,21.109,20.462,20.492,2300859,0
+OPLN.US,D,20200204,000000,20.768,21.133,20.758,20.966,1707512,0
+OPLN.US,D,20200205,000000,21.212,21.242,20.926,21.025,1592713,0
+OPLN.US,D,20200206,000000,21.133,21.4,20.936,21.232,2463485,0
+OPLN.US,D,20200207,000000,21.193,23.807,21.025,21.617,7107344,0
+OPLN.US,D,20200210,000000,21.617,21.706,21.262,21.508,1845243,0
+OPLN.US,D,20200211,000000,21.607,21.632,21.36,21.479,1310257,0
+OPLN.US,D,20200212,000000,21.548,22.209,21.498,22.071,1650366,0
+OPLN.US,D,20200213,000000,22.021,22.335,21.933,22.11,1855003,0
+OPLN.US,D,20200214,000000,22.14,22.248,21.992,22.169,2068906,0
+OPLN.US,D,20200218,000000,22.12,22.219,21.755,21.863,2556346,0
+OPLN.US,D,20200219,000000,21.429,23.215,21.262,22.939,5298870,0
+OPLN.US,D,20200220,000000,22.742,23.121,22.248,22.781,3540417,0
+OPLN.US,D,20200221,000000,22.643,22.643,21.834,21.952,2461250,0
+OPLN.US,D,20200224,000000,21.321,21.735,21.213,21.262,2123491,0
+OPLN.US,D,20200225,000000,21.291,21.398,20.226,20.305,3187946,0
+OPLN.US,D,20200226,000000,20.857,21.183,20.236,20.236,2230672,0
+OPLN.US,D,20200227,000000,19.841,19.92,18.943,19.239,4649823,0
+OPLN.US,D,20200228,000000,18.657,19.269,18.331,18.992,3889865,0
+OPLN.US,D,20200302,000000,19.111,20.088,18.726,19.94,3496259,0
+OPLN.US,D,20200303,000000,20.009,20.295,19.397,19.515,2167692,0
+OPLN.US,D,20200304,000000,19.94,20.344,19.456,20.305,1421226,0
+OPLN.US,D,20200305,000000,19.703,19.861,18.716,18.973,2774090,0
+OPLN.US,D,20200306,000000,18.252,18.785,17.907,18.351,2746794,0
+OPLN.US,D,20200309,000000,17.029,17.404,16.259,16.674,2677610,0
+OPLN.US,D,20200310,000000,17.493,18.381,17.221,18.371,2760884,0
+OPLN.US,D,20200311,000000,18.637,18.884,17.887,18.095,4758409,0
+OPLN.US,D,20200312,000000,16.703,16.99,15.559,16.477,3192060,0
+OPLN.US,D,20200313,000000,17.325,17.69,15.922,17.345,4113650,0
+OPLN.US,D,20200316,000000,15.845,16.6,15.293,15.894,2821274,0
+OPLN.US,D,20200317,000000,16.131,17.315,15.517,17.059,2491202,0
+OPLN.US,D,20200318,000000,15.737,16.181,12.816,14.01,1889523,0
+OPLN.US,D,20200319,000000,13.72,14.26,12.5,12.8,3250747,0
+OPLN.US,D,20200320,000000,12.98,13.21,11.81,12.08,3160525,0
+OPLN.US,D,20200323,000000,11.94,11.94,9.99,10.21,2744503,0
+OPLN.US,D,20200324,000000,10.71,10.98,9.7502,10.3,4060460,0
+OPLN.US,D,20200325,000000,10.54,12.36,10.27,12.02,4304913,0
+OPLN.US,D,20200326,000000,12.04,13.06,11.525,12.2,2233178,0
+OPLN.US,D,20200327,000000,11.75,12.21,11.465,11.8,2068166,0
+OPLN.US,D,20200330,000000,11.73,12.23,11.27,12.17,2093532,0
+OPLN.US,D,20200331,000000,12.2,12.31,11.88,12,3037978,0
+OPLN.US,D,20200401,000000,11.38,11.67,10.615,10.99,3045522,0
+OPLN.US,D,20200402,000000,10.94,11.27,10.56,10.93,2287845,0
+OPLN.US,D,20200403,000000,10.87,11.07,9.41,9.5,2214241,0
+OPLN.US,D,20200406,000000,9.73,10.89,9.73,10.8,2004628,0
+OPLN.US,D,20200407,000000,11.55,12.13,11.36,11.96,3215105,0
+OPLN.US,D,20200408,000000,12.25,13.61,11.88,13.48,2931962,0
+OPLN.US,D,20200409,000000,13.81,14.75,13.77,13.93,1930015,0
+OPLN.US,D,20200413,000000,14.11,14.125,12.99,13.25,1697624,0
+OPLN.US,D,20200414,000000,13.68,13.86,13.145,13.33,1585182,0
+OPLN.US,D,20200415,000000,12.78,12.87,12.45,12.75,1602452,0
+OPLN.US,D,20200416,000000,12.7,12.91,12.17,12.29,1501392,0
+OPLN.US,D,20200417,000000,12.86,13.26,12.54,12.97,1555845,0
+OPLN.US,D,20200420,000000,12.58,12.97,12.28,12.47,1439968,0
+OPLN.US,D,20200421,000000,12.09,12.42,11.97,12.25,1063400,0
+OPLN.US,D,20200422,000000,12.59,12.62,11.98,12,965413,0
+OPLN.US,D,20200423,000000,12.45,12.84,12.26,12.51,1595056,0
+OPLN.US,D,20200424,000000,13.76,14.4,12.945,13.54,3126996,0
+OPLN.US,D,20200427,000000,14.58,14.58,13.57,14.4,2856740,0
+OPLN.US,D,20200428,000000,14.92,15.515,14.77,15.2,2927722,0
+OPLN.US,D,20200429,000000,15.69,15.83,14.9804,15.58,2492663,0
+OPLN.US,D,20200430,000000,15.25,15.33,14.89,14.98,1713795,0
+OPLN.US,D,20200501,000000,14.49,14.6,13.79,14.06,1482868,0
+OPLN.US,D,20200504,000000,13.85,14.22,13.485,14.19,1414273,0
+OPLN.US,D,20200505,000000,14.41,14.8189,14.07,14.09,1315415,0
+OPLN.US,D,20200506,000000,14.3,14.4,13.84,13.86,1032428,0
+OPLN.US,D,20200507,000000,14,14,12.215,12.3,3867282,0
+OPLN.US,D,20200508,000000,12.42,13.41,12.39,13.16,3248494,0
+OPLN.US,D,20200511,000000,13.22,13.25,12.25,12.25,2439762,0
+OPLN.US,D,20200512,000000,12.25,12.59,11.71,11.73,1956442,0
+OPLN.US,D,20200513,000000,11.73,11.73,10.55,10.76,2012448,0
+OPLN.US,D,20200514,000000,10.66,11.81,10.28,11.8,2590093,0
+OPLN.US,D,20200515,000000,11.59,12.09,11.5101,11.83,2706192,0
+OPLN.US,D,20200518,000000,12.38,12.77,12.12,12.58,3478984,0
+OPLN.US,D,20200519,000000,12.47,12.93,12.11,12.21,2900986,0
+OPLN.US,D,20200520,000000,12.37,12.885,12.3477,12.72,2961474,0
+OPLN.US,D,20200521,000000,12.72,13.03,12.59,12.82,2583852,0
+OPLN.US,D,20200522,000000,12.95,13.02,12.215,12.52,1405097,0
+OPLN.US,D,20200526,000000,13.25,14.1,13.21,13.65,2948675,0
+OPLN.US,D,20200527,000000,14.18,14.64,13.58,14.2,2617672,0
+OPLN.US,D,20200528,000000,14.3,15.02,13.875,14.71,3836448,0
+OPLN.US,D,20200529,000000,14.51,14.56,14.01,14.35,4360330,0
+OPLN.US,D,20200601,000000,14.39,15.135,14.23,14.81,2004691,0
+OPLN.US,D,20200602,000000,14.92,15.185,14.61,15.11,3302524,0
+OPLN.US,D,20200603,000000,15.39,15.99,15.32,15.81,2837002,0
+OPLN.US,D,20200604,000000,15.71,15.92,15.56,15.8,3332047,0
+OPLN.US,D,20200605,000000,16.7,17.3,16.43,16.63,3052680,0
+OPLN.US,D,20200608,000000,17.14,17.58,17.02,17.25,3040715,0
+OPLN.US,D,20200609,000000,16.78,16.88,16.225,16.47,2882273,0
+OPLN.US,D,20200610,000000,16.33,16.49,15.585,15.64,2405787,0
+OPLN.US,D,20200611,000000,14.56,14.67,13.9,14.11,2607770,0
+OPLN.US,D,20200612,000000,15.01,15.09,14.24,14.75,1894078,0
+OPLN.US,D,20200615,000000,14.05,15.57,13.93,15.26,2458151,0
+OPLN.US,D,20200616,000000,16.14,16.14,15.07,15.66,1827821,0
+OPLN.US,D,20200617,000000,15.8,16.31,15.8,15.91,2336798,0
+OPLN.US,D,20200618,000000,15.64,16.19,15.52,15.78,1136506,0
+OPLN.US,D,20200619,000000,15.97,16.22,15.3,15.33,3100598,0
+OPLN.US,D,20200622,000000,15.24,15.67,15.01,15.37,2375515,0
+OPLN.US,D,20200623,000000,15.55,15.71,14.995,15.03,2027129,0
+OPLN.US,D,20200624,000000,14.85,14.98,14.385,14.7,2451569,0
+OPLN.US,D,20200625,000000,14.55,14.98,14.24,14.98,2162285,0
+OPLN.US,D,20200626,000000,14.93,14.99,13.46,13.47,16938791,0
+OPLN.US,D,20200629,000000,13.69,14.21,13.53,14.21,2124890,0
+OPLN.US,D,20200630,000000,14.15,14.38,13.585,13.76,3157278,0
+OPLN.US,D,20200701,000000,13.76,14.255,13.53,13.6,2377774,0
+OPLN.US,D,20200702,000000,13.93,14.14,13.41,13.45,2266303,0
+OPLN.US,D,20200706,000000,13.77,13.88,13.325,13.52,2987579,0
+OPLN.US,D,20200707,000000,13.35,13.395,12.96,13.04,2433338,0
+OPLN.US,D,20200708,000000,13.1,13.31,12.92,13.31,2298670,0
+OPLN.US,D,20200709,000000,13.28,13.28,12.68,12.93,1722155,0
+OPLN.US,D,20200710,000000,12.94,13.26,12.84,13.2,1383252,0
+OPLN.US,D,20200713,000000,13.28,13.46,13,13.09,1455892,0
+OPLN.US,D,20200714,000000,12.99,13.205,12.84,13.15,2070288,0
+OPLN.US,D,20200715,000000,13.57,14.01,13.41,13.9,2326552,0
+OPLN.US,D,20200716,000000,13.82,14.19,13.745,13.94,1400271,0
+OPLN.US,D,20200717,000000,13.9,14.075,13.515,13.54,991924,0
+OPLN.US,D,20200720,000000,13.48,13.93,13.479,13.63,1432052,0
+OPLN.US,D,20200721,000000,13.81,14.08,13.76,13.96,2577762,0
+OPLN.US,D,20200722,000000,13.79,14.395,13.74,14.36,1603975,0
+OPLN.US,D,20200723,000000,14.31,14.615,14.145,14.31,1535220,0
+OPLN.US,D,20200724,000000,14.31,14.31,13.99,14.02,645782,0
+OPLN.US,D,20200727,000000,13.96,14.3,13.79,14.24,1420927,0
+OPLN.US,D,20200728,000000,14.2,14.445,14.02,14.24,1197026,0
+OPLN.US,D,20200729,000000,14.38,15.315,14.35,15.17,2308734,0
+OPLN.US,D,20200730,000000,14.82,14.99,14.53,14.93,1015014,0
+OPLN.US,D,20200731,000000,14.94,15.16,14.645,15.13,2011498,0
+OPLN.US,D,20200803,000000,15.26,15.47,15,15.16,2655193,0
+OPLN.US,D,20200804,000000,15.14,15.97,15.1,15.85,2049534,0
+OPLN.US,D,20200805,000000,17.19,17.3897,15.77,16.65,4768003,0
+OPLN.US,D,20200806,000000,16.8,17.36,16.725,17.14,3772431,0
+OPLN.US,D,20200807,000000,17.1,17.57,16.81,17.52,2834879,0
+OPLN.US,D,20200810,000000,17.5,17.67,17.12,17.19,2150102,0
+OPLN.US,D,20200811,000000,17.44,17.73,17,17.03,1324246,0
+OPLN.US,D,20200812,000000,17.26,18.1,17.17,17.84,3830283,0
+OPLN.US,D,20200813,000000,18.1,18.1,17.7,17.96,2219898,0
+OPLN.US,D,20200814,000000,17.74,18.195,17.67,17.99,2109544,0
+OPLN.US,D,20200817,000000,18,18.545,17.72,18.46,2070914,0
+OPLN.US,D,20200818,000000,18.37,18.45,17.94,18.01,1867435,0
+OPLN.US,D,20200819,000000,18.04,18.14,17.76,17.84,1411871,0
+OPLN.US,D,20200820,000000,17.62,17.96,17.58,17.6,791815,0
+OPLN.US,D,20200821,000000,17.46,17.6,17.125,17.24,778632,0
+OPLN.US,D,20200824,000000,17.35,17.68,17.15,17.45,1093494,0
+OPLN.US,D,20200825,000000,17.57,17.915,17.5,17.88,2282211,0
+OPLN.US,D,20200826,000000,17.71,17.745,17.5,17.67,1552933,0
+OPLN.US,D,20200827,000000,17.78,17.96,17.64,17.82,1113285,0
+OPLN.US,D,20200828,000000,17.83,17.99,17.74,17.89,969842,0
+OPLN.US,D,20200831,000000,17.95,17.95,17.34,17.34,1627937,0
+OPLN.US,D,20200901,000000,17.2,17.755,17.06,17.47,2412938,0
+OPLN.US,D,20200902,000000,17.5,18.37,17.305,18.22,1742552,0
+OPLN.US,D,20200903,000000,18.37,18.39,17.53,17.74,1112035,0
+OPLN.US,D,20200904,000000,18.02,18.02,17.36,17.65,1583212,0
+OPLN.US,D,20200908,000000,17.55,17.555,17.18,17.21,1887754,0
+OPLN.US,D,20200909,000000,17.3,17.395,16.9,17.05,1614380,0
+OPLN.US,D,20200910,000000,17,17.22,16.6,16.63,1104851,0
+OPLN.US,D,20200911,000000,16.65,16.6675,15.515,15.77,2054693,0
+OPLN.US,D,20200914,000000,15.91,16.1,15.785,15.89,1595357,0
+OPLN.US,D,20200915,000000,15.95,16.1,15.21,15.23,1224638,0
+OPLN.US,D,20200916,000000,15.27,15.635,14.915,15.47,1781445,0
+OPLN.US,D,20200917,000000,15.22,15.38,14.92,15.17,1112841,0
+OPLN.US,D,20200918,000000,15.29,15.317,14.865,15.05,2698472,0
+OPLN.US,D,20200921,000000,14.61,14.73,14.075,14.69,1713920,0
+OPLN.US,D,20200922,000000,14.73,15.22,14.64,15.18,1230352,0
+OPLN.US,D,20200923,000000,15.28,15.44,14.4,14.41,1431762,0
+OPLN.US,D,20200924,000000,14.31,14.37,13.625,13.75,1902890,0
+OPLN.US,D,20200925,000000,13.66,14.11,13.61,14.01,2050754,0
+OPLN.US,D,20200928,000000,14.31,14.52,14.27,14.35,1598248,0
+OPLN.US,D,20200929,000000,14.38,14.66,14.205,14.33,935400,0
+OPLN.US,D,20200930,000000,14.33,14.57,14.255,14.4,2272267,0
+OPLN.US,D,20201001,000000,14.97,15.35,14.72,15.13,2262326,0
+OPLN.US,D,20201002,000000,14.81,15.56,14.72,15.41,1478805,0
+OPLN.US,D,20201005,000000,15.56,15.81,15.5201,15.79,1211511,0
+OPLN.US,D,20201006,000000,16.04,16.395,15.85,15.95,2527293,0
+OPLN.US,D,20201007,000000,16.15,16.49,16.01,16.19,1723277,0
+OPLN.US,D,20201008,000000,16.4,16.52,16.3,16.47,922710,0
+OPLN.US,D,20201009,000000,16.68,16.99,16.56,16.82,1543340,0
+OPLN.US,D,20201012,000000,16.85,17.42,16.63,17.4,1795869,0
+OPLN.US,D,20201013,000000,17.18,17.3,16.5601,16.99,2623260,0
+OPLN.US,D,20201014,000000,16.76,16.85,16.11,16.14,1328359,0
+OPLN.US,D,20201015,000000,15.99,16.91,15.9,16.89,1375332,0
+OPLN.US,D,20201016,000000,16.92,17.15,16.89,16.96,933422,0
+OPLN.US,D,20201019,000000,17.05,17.07,15.9,15.94,1524792,0
+OPLN.US,D,20201020,000000,16.16,16.16,15.15,15.33,2677321,0
+OPLN.US,D,20201021,000000,15.33,15.64,14.94,14.96,2384055,0
+OPLN.US,D,20201022,000000,15.02,15.21,14.56,14.9,2884069,0
+OPLN.US,D,20201023,000000,15.11,15.23,14.65,15.19,3167178,0
+OPLN.US,D,20201026,000000,15.01,15.04,14.1,14.44,1236441,0
+OPLN.US,D,20201027,000000,14.36,14.495,14.2,14.36,1604186,0
+OPLN.US,D,20201028,000000,13.87,14.13,13.68,13.71,1827528,0
+OPLN.US,D,20201029,000000,13.69,14.33,13.69,14.2,2005909,0
+OPLN.US,D,20201030,000000,14.17,14.69,14.07,14.56,2011415,0
+OPLN.US,D,20201102,000000,14.71,15.55,14.48,15.48,2383178,0
+OPLN.US,D,20201103,000000,15.83,16.5,15.68,16.31,2128995,0
+OPLN.US,D,20201104,000000,16.21,17.08,15.53,16.41,2172906,0
+OPLN.US,D,20201105,000000,16.81,17.11,16.68,16.75,1792324,0
+OPLN.US,D,20201106,000000,16.84,17.04,16.47,16.5,2161925,0
+OPLN.US,D,20201109,000000,17.83,18.9,17.83,18.02,3104094,0
+OPLN.US,D,20201110,000000,18.11,18.25,17.49,18.05,2647185,0
+OPLN.US,D,20201111,000000,18.14,18.17,17.66,17.87,948160,0
+OPLN.US,D,20201112,000000,17.57,17.82,17.3,17.58,2263914,0
+OPLN.US,D,20201113,000000,17.83,18.15,17.76,18.07,1517857,0
+OPLN.US,D,20201116,000000,18.59,19.21,18.07,18.64,2426466,0
+OPLN.US,D,20201117,000000,17.11,17.8,17.1,17.4,2023178,0
+OPLN.US,D,20201118,000000,17.5,18.45,17.495,17.75,1846373,0
+OPLN.US,D,20201119,000000,17.59,17.93,17.53,17.78,1144234,0
+OPLN.US,D,20201120,000000,17.71,17.8,17.25,17.34,1675265,0
+OPLN.US,D,20201123,000000,17.46,17.84,17.46,17.63,1202787,0
+OPLN.US,D,20201124,000000,17.97,18.53,17.78,18.44,1855585,0
+OPLN.US,D,20201125,000000,18.29,18.65,18.03,18.62,1147811,0
+OPLN.US,D,20201127,000000,18.61,18.66,18.2,18.54,625163,0
+OPLN.US,D,20201130,000000,18.27,18.57,17.99,18.05,1283680,0
+OPLN.US,D,20201201,000000,18.35,18.775,18.3,18.64,1390116,0
+OPLN.US,D,20201202,000000,18.51,18.57,18.19,18.45,1543367,0
+OPLN.US,D,20201203,000000,18.43,18.64,18.16,18.22,861013,0
+OPLN.US,D,20201204,000000,18.49,18.98,18.425,18.95,1088031,0
+OPLN.US,D,20201207,000000,18.98,19.155,18.62,18.75,759400,0
+OPLN.US,D,20201208,000000,18.53,19.17,18.53,19.11,961382,0
+OPLN.US,D,20201209,000000,19.24,19.66,19.24,19.62,1168535,0
+OPLN.US,D,20201210,000000,19.37,19.48,18.89,19.06,1299592,0
+OPLN.US,D,20201211,000000,18.79,19.27,18.745,18.75,2526316,0
+OPLN.US,D,20201214,000000,19,19.07,18.095,18.33,1966909,0
+OPLN.US,D,20201215,000000,18.58,19.31,18.45,19.31,1416853,0
+OPLN.US,D,20201216,000000,19.35,19.64,18.9131,19.02,1713783,0
+OPLN.US,D,20201217,000000,19.04,19.2,18.82,18.92,1423271,0
+OPLN.US,D,20201218,000000,18.98,19.415,18.26,18.35,2459934,0
+OPLN.US,D,20201221,000000,17.95,18.189,17.63,18.09,1091769,0
+OPLN.US,D,20201222,000000,18.04,18.16,17.77,18.1,849896,0
+OPLN.US,D,20201223,000000,18.11,18.62,18.105,18.27,1081160,0
+OPLN.US,D,20201224,000000,18.2,18.27,17.99,18.18,264466,0
+OPLN.US,D,20201228,000000,18.43,18.49,18.175,18.33,893697,0
+OPLN.US,D,20201229,000000,18.44,18.5,18.02,18.19,812306,0
+OPLN.US,D,20201230,000000,18.3,18.62,18.275,18.38,1217326,0
+OPLN.US,D,20201231,000000,18.37,18.76,18.24,18.61,1455074,0
+OPLN.US,D,20210104,000000,18.99,19.11,18.275,18.4,1472165,0
+OPLN.US,D,20210105,000000,18.45,18.97,18.45,18.83,850079,0
+OPLN.US,D,20210106,000000,19.21,20.27,19.01,19.95,1890931,0
+OPLN.US,D,20210107,000000,19.98,20.15,19.72,20,716628,0
+OPLN.US,D,20210108,000000,20,20.335,19.9,20.08,1047251,0
+OPLN.US,D,20210111,000000,19.71,20.17,19.7,19.8,1536274,0
+OPLN.US,D,20210112,000000,19.85,20.8478,19.78,20.75,2596263,0
+OPLN.US,D,20210113,000000,20.58,20.58,19.17,19.22,2870401,0
+OPLN.US,D,20210114,000000,19.5,19.5,18.77,19.06,2001097,0
+OPLN.US,D,20210115,000000,18.81,19.05,18.16,18.26,1977423,0
+OPLN.US,D,20210119,000000,18.36,18.46,18.05,18.09,1566484,0
+OPLN.US,D,20210120,000000,18.06,18.34,17.925,18.32,2374217,0
+OPLN.US,D,20210121,000000,18.33,18.61,18.11,18.59,1880836,0
+OPLN.US,D,20210122,000000,18.32,18.56,18.12,18.56,1480473,0
+OPLN.US,D,20210125,000000,18.4,18.54,17.88,18.28,1950156,0
+OPLN.US,D,20210126,000000,18.41,18.85,18.27,18.84,1399003,0
+OPLN.US,D,20210127,000000,18.42,19.26,18.15,19.09,3030806,0
+OPLN.US,D,20210128,000000,19.39,19.53,18.44,18.46,2713656,0
+OPLN.US,D,20210129,000000,18.5,18.68,17.6346,18.46,2289595,0
+OPLN.US,D,20210201,000000,18.68,19.32,18.525,19.12,927650,0
+OPLN.US,D,20210202,000000,19.42,19.54,18.7,19.24,872418,0
+OPLN.US,D,20210203,000000,19.15,19.33,18.68,19.06,671541,0
+OPLN.US,D,20210204,000000,19.17,19.47,19.09,19.46,992458,0
+OPLN.US,D,20210205,000000,19.74,19.88,19.4,19.8,1270290,0
+OPLN.US,D,20210208,000000,19.81,20.06,19.73,19.81,1500168,0
+OPLN.US,D,20210209,000000,19.77,19.92,18.96,19.06,1938856,0
+OPLN.US,D,20210210,000000,19.18,19.31,18.85,19.11,1168650,0
+OPLN.US,D,20210211,000000,19.26,19.39,18.79,19.3,2448340,0
+OPLN.US,D,20210212,000000,19.15,19.37,18.98,19.19,1172132,0
+OPLN.US,D,20210216,000000,19.3,19.52,18.42,18.46,2409305,0
+OPLN.US,D,20210217,000000,14.11,16.05,13.83,15.93,16265240,0
+OPLN.US,D,20210218,000000,15.35,15.52,14.7,14.8,7478999,0
+OPLN.US,D,20210219,000000,14.8,15.1728,14.485,14.78,2084666,0
+OPLN.US,D,20210222,000000,14.64,14.82,14.335,14.58,4107783,0
+OPLN.US,D,20210223,000000,14.43,14.91,14.17,14.87,3592602,0
+OPLN.US,D,20210224,000000,15,15.15,14.555,15.03,2537040,0
+OPLN.US,D,20210225,000000,14.81,14.98,14.1,14.25,2494658,0
+OPLN.US,D,20210226,000000,14.26,14.44,13.91,13.91,3969721,0
+OPLN.US,D,20210301,000000,14.22,14.475,14.115,14.31,2967228,0
+OPLN.US,D,20210302,000000,14.37,14.5,13.98,13.99,2979843,0
+OPLN.US,D,20210303,000000,13.99,14.37,13.88,14.03,3075494,0
+OPLN.US,D,20210304,000000,14.03,14.16,13.55,13.81,2353436,0
+OPLN.US,D,20210305,000000,14.04,14.522,13.68,14.25,3219041,0
+OPLN.US,D,20210308,000000,14.23,15.24,14.12,14.7,3219581,0
+OPLN.US,D,20210309,000000,14.89,15.39,14.75,15.07,3301343,0
+OPLN.US,D,20210310,000000,15.2,16.14,15.18,16.05,4128725,0
+OPLN.US,D,20210311,000000,16.02,16.515,15.8,16.18,4232970,0
+OPLN.US,D,20210312,000000,16.15,16.69,16.15,16.33,3552219,0
+OPLN.US,D,20210315,000000,16.34,16.47,15.81,16.41,2678883,0
+OPLN.US,D,20210316,000000,16.45,16.52,16.04,16.18,1504411,0
+OPLN.US,D,20210317,000000,16.12,16.33,15.72,16.28,1319636,0
+OPLN.US,D,20210318,000000,16.15,16.3699,15.39,15.39,2327497,0
+OPLN.US,D,20210319,000000,15.47,15.56,14.96,15.26,3321850,0
+OPLN.US,D,20210322,000000,15.19,15.37,14.9554,15.33,2521522,0
+OPLN.US,D,20210323,000000,15.15,15.28,14.55,14.68,2703019,0
+OPLN.US,D,20210324,000000,14.84,15.21,14.7,14.79,2467468,0
+OPLN.US,D,20210325,000000,14.65,15.01,14.29,14.94,1408953,0
+OPLN.US,D,20210326,000000,15.08,15.49,14.89,15.48,1247991,0
+OPLN.US,D,20210329,000000,15.4,15.81,14.61,14.64,2048436,0
+OPLN.US,D,20210330,000000,14.66,15.18,14.65,15.05,1268996,0
+OPLN.US,D,20210331,000000,15.14,15.225,14.94,15,1358551,0
+OPLN.US,D,20210401,000000,14.94,15.34,14.85,15.26,1556715,0
+OPLN.US,D,20210405,000000,15.5,15.5,15.06,15.35,1633929,0
+OPLN.US,D,20210406,000000,15.19,15.48,15.19,15.22,1397043,0
+OPLN.US,D,20210407,000000,15.24,15.325,15.1,15.25,1475275,0
+OPLN.US,D,20210408,000000,15.15,15.36,15.03,15.24,1420197,0
+OPLN.US,D,20210409,000000,15.26,15.6,15.23,15.6,1824477,0
+OPLN.US,D,20210412,000000,15.61,15.66,15.21,15.21,1536216,0
+OPLN.US,D,20210413,000000,15.18,15.38,15.04,15.13,1490829,0
+OPLN.US,D,20210414,000000,15.18,15.29,14.985,15.18,2471680,0
+OPLN.US,D,20210415,000000,15.33,15.345,14.87,15.09,2381356,0
+OPLN.US,D,20210416,000000,15.27,15.545,15.15,15.46,1661447,0
+OPLN.US,D,20210419,000000,15.47,15.72,15.18,15.45,1318906,0
+OPLN.US,D,20210420,000000,15.34,15.38,14.89,15.15,1544527,0
+OPLN.US,D,20210421,000000,15.23,15.68,15.1,15.59,1461277,0
+OPLN.US,D,20210422,000000,15.49,15.65,15.17,15.2,1423127,0
+OPLN.US,D,20210423,000000,15.36,15.765,15.22,15.63,1285602,0
+OPLN.US,D,20210426,000000,15.71,15.71,15.43,15.45,828860,0
+OPLN.US,D,20210427,000000,15.46,15.78,15.39,15.64,1122755,0
+OPLN.US,D,20210428,000000,15.4,15.47,14.98,15.31,1787181,0
+OPLN.US,D,20210429,000000,15.43,15.6,15.06,15.19,3629004,0
+OPLN.US,D,20210430,000000,15.03,15.15,14.84,14.99,2687503,0
+OPLN.US,D,20210503,000000,15.15,15.31,14.82,14.9,4955097,0
+OPLN.US,D,20210504,000000,14.82,14.95,14.215,14.51,5093695,0
+OPLN.US,D,20210505,000000,16.11,17.48,16.11,16.83,4324000,0
+OPLN.US,D,20210506,000000,16.85,16.85,16.09,16.72,3222405,0
+OPLN.US,D,20210507,000000,16.6,17.15,16.53,16.98,2811310,0
+OPLN.US,D,20210510,000000,17,18.31,16.935,17.94,3462034,0
+OPLN.US,D,20210511,000000,17.5,18.065,17.42,17.59,3767791,0
+OPLN.US,D,20210512,000000,17.34,17.535,16.97,17.01,2507636,0
+OPLN.US,D,20210513,000000,17.15,18.1,17.1,17.99,2861492,0
+OPLN.US,D,20210514,000000,18.17,18.62,18.1,18.5,2304132,0
+OPLN.US,D,20210517,000000,18.35,18.73,18.06,18.28,1848582,0
+OPLN.US,D,20210518,000000,18.22,18.3,17.86,17.91,1831665,0
+OPLN.US,D,20210519,000000,17.56,18.06,17.5115,18.03,2092381,0
+OPLN.US,D,20210520,000000,18.12,18.24,17.75,17.76,1981771,0
+OPLN.US,D,20210521,000000,18.72,19.12,18.51,19.06,2842356,0
+OPLN.US,D,20210524,000000,19.24,19.56,19.07,19.13,1906584,0
+OPLN.US,D,20210525,000000,19.15,19.16,18.12,18.12,2667822,0
+OPLN.US,D,20210526,000000,18.2,18.35,17.93,18.19,1384376,0
+OPLN.US,D,20210527,000000,18.41,18.41,17.96,17.96,1109525,0
+OPLN.US,D,20210528,000000,18.02,18.085,17.8,17.94,1693250,0
+OPLN.US,D,20210601,000000,18.05,18.12,17.905,18,1111321,0
+OPLN.US,D,20210602,000000,17.99,18.13,17.8,18.13,2094024,0
+OPLN.US,D,20210603,000000,18.04,18.39,17.95,18.39,1187008,0
+OPLN.US,D,20210604,000000,18.46,18.475,18.14,18.23,856116,0
+OPLN.US,D,20210607,000000,18.2,18.29,17.88,18.06,1491947,0
+OPLN.US,D,20210608,000000,18.09,18.23,17.98,18.06,753631,0
+OPLN.US,D,20210609,000000,18.11,18.19,18,18.03,1183610,0
+OPLN.US,D,20210610,000000,18.13,18.14,17.75,17.78,1958482,0
+OPLN.US,D,20210611,000000,17.95,18.11,17.825,18.06,1462343,0
+OPLN.US,D,20210614,000000,18.06,18.06,17.77,17.94,1646319,0
+OPLN.US,D,20210615,000000,17.89,17.99,17.695,17.84,1486184,0
+OPLN.US,D,20210616,000000,17.83,17.85,17.44,17.59,1253537,0
+OPLN.US,D,20210617,000000,17.68,17.72,17.155,17.64,1622074,0
+OPLN.US,D,20210618,000000,17.36,17.595,17.1728,17.46,2746892,0
+OPLN.US,D,20210621,000000,17.63,18.04,17.47,17.98,1666011,0
+OPLN.US,D,20210622,000000,18.03,18.03,17.6575,17.96,1063723,0
+OPLN.US,D,20210623,000000,17.96,18.03,17.84,17.87,779250,0
+OPLN.US,D,20210624,000000,17.99,18.01,17.715,18,646582,0
+OPLN.US,D,20210625,000000,18.17,18.54,18,18.22,3335426,0
+OPLN.US,D,20210628,000000,18.18,18.31,17.455,17.74,1321700,0
+OPLN.US,D,20210629,000000,17.77,17.99,17.62,17.76,723432,0
+OPLN.US,D,20210630,000000,17.67,17.78,17.5,17.55,1258580,0
+OPLN.US,D,20210701,000000,17.7,17.87,17.615,17.83,4342691,0
+OPLN.US,D,20210702,000000,17.8,17.86,17.255,17.3,1325699,0
+OPLN.US,D,20210706,000000,17.19,17.55,16.965,17.31,1659725,0
+OPLN.US,D,20210707,000000,17.19,17.44,17.115,17.24,1360346,0
+OPLN.US,D,20210708,000000,16.91,17.03,16.55,16.63,1197263,0
+OPLN.US,D,20210709,000000,16.79,16.981,16.61,16.77,1065082,0
+OPLN.US,D,20210712,000000,16.55,16.83,16.43,16.82,2109422,0
+OPLN.US,D,20210713,000000,16.75,16.81,16.06,16.1,1351160,0
+OPLN.US,D,20210714,000000,16.26,16.61,16.225,16.36,1065460,0
+OPLN.US,D,20210715,000000,16.23,16.435,16.16,16.31,2006585,0
+OPLN.US,D,20210716,000000,16.56,16.76,16.15,16.17,2148220,0
+OPLN.US,D,20210719,000000,15.71,16.02,15.485,15.74,1997817,0
+OPLN.US,D,20210720,000000,15.74,16.395,15.71,16.22,2040568,0
+OPLN.US,D,20210721,000000,16.33,16.78,16.28,16.67,1412347,0
+OPLN.US,D,20210722,000000,16.6,16.6,16.23,16.31,1175622,0
+OPLN.US,D,20210723,000000,16.46,16.46,16.12,16.31,860721,0
+OPLN.US,D,20210726,000000,16.42,16.72,16.31,16.7,1104382,0
+OPLN.US,D,20210727,000000,16.52,16.65,16.42,16.61,876415,0
+OPLN.US,D,20210728,000000,16.65,16.73,16.23,16.47,1642803,0
+OPLN.US,D,20210729,000000,16.7,16.84,16.59,16.74,1347184,0
+OPLN.US,D,20210730,000000,16.6,16.81,16.255,16.48,1263892,0
+OPLN.US,D,20210802,000000,16.48,16.96,16.42,16.6,907936,0
+OPLN.US,D,20210803,000000,16.75,16.885,16.36,16.81,1293415,0
+OPLN.US,D,20210804,000000,15.77,18.5739,15.75,18.17,4404141,0
+OPLN.US,D,20210805,000000,18.2,18.4,17.665,18.13,4001190,0
+OPLN.US,D,20210806,000000,18.35,18.98,18.24,18.71,1476469,0
+OPLN.US,D,20210809,000000,18.7,18.88,18.3,18.61,1251376,0
+OPLN.US,D,20210810,000000,18.61,18.88,18.55,18.66,1438290,0
+OPLN.US,D,20210811,000000,18.62,18.93,18.44,18.92,1171024,0
+OPLN.US,D,20210812,000000,18.95,18.97,18.43,18.9,1076851,0
+OPLN.US,D,20210813,000000,18.95,18.99,18.64,18.86,722552,0
+OPLN.US,D,20210816,000000,18.66,18.71,18.27,18.35,1311330,0
+OPLN.US,D,20210817,000000,18.06,18.288,17.67,17.84,1032226,0
+OPLN.US,D,20210818,000000,17.8,17.9,17.11,17.11,1643772,0
+OPLN.US,D,20210819,000000,16.96,17.1,16.65,16.95,1400954,0
+OPLN.US,D,20210820,000000,16.89,17.09,16.7,16.8,1131434,0
+OPLN.US,D,20210823,000000,17.26,17.87,17.26,17.37,1141503,0
+OPLN.US,D,20210824,000000,17.16,17.38,17.1,17.28,839917,0
+OPLN.US,D,20210825,000000,17.19,17.35,17.07,17.12,807169,0
+OPLN.US,D,20210826,000000,17.06,17.14,16.51,16.67,744177,0
+OPLN.US,D,20210827,000000,16.59,16.94,16.525,16.85,950856,0
+OPLN.US,D,20210830,000000,16.98,17,16.56,16.8,838674,0
+OPLN.US,D,20210831,000000,16.8,17.04,16.65,16.91,1233911,0
+OPLN.US,D,20210901,000000,16.98,17.42,16.66,17.42,1421110,0
+OPLN.US,D,20210902,000000,17.5,17.7,17.241,17.69,1250063,0
+OPLN.US,D,20210903,000000,17.65,17.655,17.225,17.53,1402608,0
+OPLN.US,D,20210907,000000,17.4,17.49,16.66,16.67,1537538,0
+OPLN.US,D,20210908,000000,16.81,16.94,16.52,16.68,1892922,0
+OPLN.US,D,20210909,000000,16.59,16.61,16.11,16.19,1731774,0
+OPLN.US,D,20210910,000000,16.21,16.37,15.69,15.8,1351778,0
+OPLN.US,D,20210913,000000,16,16.53,15.81,16.53,1232868,0
+OPLN.US,D,20210914,000000,16.53,16.56,15.98,16.17,1464279,0
+OPLN.US,D,20210915,000000,16.15,16.47,15.99,16.45,1187422,0
+OPLN.US,D,20210916,000000,16.57,16.62,15.99,16.03,1397506,0
+OPLN.US,D,20210917,000000,16.02,16.15,15.68,16.12,4905724,0
+OPLN.US,D,20210920,000000,15.7,15.78,15.28,15.73,2312745,0
+OPLN.US,D,20210921,000000,15.79,16.29,15.38,15.9,4916228,0
+OPLN.US,D,20210922,000000,15.87,16.01,14.96,15.16,4195258,0
+OPLN.US,D,20210923,000000,15.07,15.655,15.06,15.52,3476144,0
+OPLN.US,D,20210924,000000,15.44,15.78,15.44,15.66,1887502,0
+OPLN.US,D,20210927,000000,15.72,16.315,15.62,15.94,1754074,0
+OPLN.US,D,20210928,000000,15.91,16.2,15.81,16.01,2962085,0
+OPLN.US,D,20210929,000000,15.99,16.48,15.78,16.47,1790168,0
+OPLN.US,D,20210930,000000,16.55,16.585,16.24,16.39,2188422,0
+OPLN.US,D,20211001,000000,16.59,16.59,16.16,16.39,1573564,0
+OPLN.US,D,20211004,000000,16.37,16.52,15.645,15.7,1479589,0
+OPLN.US,D,20211005,000000,15.81,15.86,15.44,15.5,1496469,0
+OPLN.US,D,20211006,000000,15.27,15.56,15.18,15.51,1060449,0
+OPLN.US,D,20211007,000000,15.65,16.055,15.59,15.81,897477,0
+OPLN.US,D,20211008,000000,15.81,16.04,15.53,15.53,624480,0
+OPLN.US,D,20211011,000000,15.54,15.6646,15.26,15.26,945992,0
+OPLN.US,D,20211012,000000,15.3,15.46,15.14,15.17,697800,0
+OPLN.US,D,20211013,000000,15.13,15.25,14.86,15.12,1277223,0
+OPLN.US,D,20211014,000000,15.3,15.48,15.24,15.3,1730682,0
+OPLN.US,D,20211015,000000,15.61,15.97,15.48,15.71,1288601,0
+OPLN.US,D,20211018,000000,15.56,15.64,15.26,15.26,1237861,0
+OPLN.US,D,20211019,000000,15.25,15.25,14.94,15.07,1504362,0
+OPLN.US,D,20211020,000000,15.1,15.3,14.9,15.19,959488,0
+OPLN.US,D,20211021,000000,15.24,15.43,15.085,15.21,1162191,0
+OPLN.US,D,20211022,000000,15.15,15.28,14.875,14.9,1300093,0
+OPLN.US,D,20211025,000000,14.86,15.24,14.73,15.18,1683603,0
+OPLN.US,D,20211026,000000,15.18,15.405,15.05,15.17,2103545,0
+OPLN.US,D,20211027,000000,15.2,15.21,14.66,14.73,2722015,0
+OPLN.US,D,20211028,000000,14.84,15.3,14.82,15.05,2059486,0
+OPLN.US,D,20211029,000000,15.06,15.34,14.43,14.67,2697042,0
+OPLN.US,D,20211101,000000,14.66,14.98,14.47,14.91,3075125,0
+OPLN.US,D,20211102,000000,14.81,14.98,14.4,14.73,2509360,0
+OPLN.US,D,20211103,000000,14.5,15.4,14.01,14.61,3172939,0
+OPLN.US,D,20211104,000000,14.61,14.91,13.971,14.05,2228429,0
+OPLN.US,D,20211105,000000,14.21,14.87,14.11,14.66,2645565,0
+OPLN.US,D,20211108,000000,14.73,14.95,14.43,14.54,1402690,0
+OPLN.US,D,20211109,000000,14.5,14.64,14.18,14.54,2318795,0
+OPLN.US,D,20211110,000000,14.54,14.985,14.505,14.75,1657845,0
+OPLN.US,D,20211111,000000,14.8,14.995,14.62,14.96,1500842,0
+OPLN.US,D,20211112,000000,15,15.23,14.885,15.02,2044908,0
+OPLN.US,D,20211115,000000,15.12,15.64,15.06,15.41,1421039,0
+OPLN.US,D,20211116,000000,15.41,15.59,15.28,15.48,2052223,0
+OPLN.US,D,20211117,000000,15.32,15.785,15.1401,15.75,1471577,0
+OPLN.US,D,20211118,000000,15.78,15.845,14.9805,15.08,1577501,0
+OPLN.US,D,20211119,000000,14.89,14.93,14.765,14.8,1321659,0
+OPLN.US,D,20211122,000000,14.78,15.18,14.65,15.01,1038053,0
+OPLN.US,D,20211123,000000,14.9,15.2,14.88,15.05,1375049,0
+OPLN.US,D,20211124,000000,15,15.11,14.87,14.95,751098,0
+OPLN.US,D,20211126,000000,15.93,16.19,15.295,15.5,5550228,0
+OPLN.US,D,20211129,000000,15.64,15.845,15.25,15.44,3104865,0
+OPLN.US,D,20211130,000000,15.16,15.505,14.77,14.99,3648582,0
+OPLN.US,D,20211201,000000,15.25,15.36,14.41,14.43,26601190,0
+OPLN.US,D,20211202,000000,14.4,15.76,14.39,15.67,2927039,0
+OPLN.US,D,20211203,000000,15.81,16.69,15.76,16.63,3876818,0
+OPLN.US,D,20211206,000000,16.85,16.89,16.13,16.13,2363298,0
+OPLN.US,D,20211207,000000,16.3,16.62,16.16,16.51,1137498,0
+OPLN.US,D,20211208,000000,16.61,16.69,16.43,16.51,930862,0
+OPLN.US,D,20211209,000000,16.27,16.51,15.94,15.97,927539,0
+OPLN.US,D,20211210,000000,16.07,16.115,15.8,16.04,997103,0
+OPLN.US,D,20211213,000000,15.98,16.24,15.535,15.61,1085771,0
+OPLN.US,D,20211214,000000,15.55,15.8,15.12,15.18,1109408,0
+OPLN.US,D,20211215,000000,15.14,15.49,14.67,15.4,1420869,0
+OPLN.US,D,20211216,000000,15.46,15.52,14.695,15,2257466,0
+OPLN.US,D,20211217,000000,14.94,15.465,14.8346,15.35,3246926,0
+OPLN.US,D,20211220,000000,15.01,15.27,14.59,15.05,1803827,0
+OPLN.US,D,20211221,000000,15.2,15.56,15.121,15.36,1216302,0
+OPLN.US,D,20211222,000000,15.4,15.515,15.24,15.49,986619,0
+OPLN.US,D,20211223,000000,15.56,15.72,15.44,15.53,1270413,0
+OPLN.US,D,20211227,000000,15.52,15.81,15.38,15.8,705314,0
+OPLN.US,D,20211228,000000,15.71,15.965,15.67,15.85,673149,0
+OPLN.US,D,20211229,000000,15.89,15.95,15.59,15.64,676740,0
+OPLN.US,D,20211230,000000,15.64,15.86,15.49,15.5,1268739,0
+OPLN.US,D,20211231,000000,15.41,15.68,15.4003,15.62,926635,0
+OPLN.US,D,20220103,000000,15.76,16.235,15.705,15.87,963059,0
+OPLN.US,D,20220104,000000,15.9,16.46,15.9,16.43,1263395,0
+OPLN.US,D,20220105,000000,16.5,17.13,16.33,16.47,1854906,0
+OPLN.US,D,20220106,000000,16.41,16.58,16.14,16.3,1184374,0
+OPLN.US,D,20220107,000000,16.3,16.82,16.28,16.7,1766596,0
+OPLN.US,D,20220110,000000,16.57,16.73,16.27,16.66,1087473,0
+OPLN.US,D,20220111,000000,16.65,16.72,16.23,16.59,881346,0
+OPLN.US,D,20220112,000000,16.49,16.8,16.49,16.66,765684,0
+OPLN.US,D,20220113,000000,16.8,17,16.61,16.66,517908,0
+OPLN.US,D,20220114,000000,16.42,16.51,16.07,16.33,643722,0
+OPLN.US,D,20220118,000000,16.09,16.24,15.22,15.26,1542686,0
+OPLN.US,D,20220119,000000,15.24,15.5,15.08,15.43,802710,0
+OPLN.US,D,20220120,000000,15.41,15.68,14.75,14.78,686699,0
+OPLN.US,D,20220121,000000,14.75,14.96,14.44,14.63,1183587,0
+OPLN.US,D,20220124,000000,14.29,15.475,14.27,15.39,1859173,0
+OPLN.US,D,20220125,000000,15.06,15.46,14.67,15.36,1411460,0
+OPLN.US,D,20220126,000000,15.59,15.66,14.5,14.66,920242,0
+OPLN.US,D,20220127,000000,14.73,14.75,14.07,14.21,2184978,0
+OPLN.US,D,20220128,000000,14.14,14.4,13.93,14.29,2652023,0
+OPLN.US,D,20220131,000000,14.18,14.415,14.07,14.22,2074342,0
+OPLN.US,D,20220201,000000,14.24,14.53,13.97,14.36,2928445,0
+OPLN.US,D,20220202,000000,14.5,14.56,14.095,14.24,1934364,0
+OPLN.US,D,20220203,000000,14.17,14.34,13.555,13.64,1612806,0
+OPLN.US,D,20220204,000000,13.57,13.65,12.955,13.11,2465298,0
+OPLN.US,D,20220207,000000,13.16,13.35,13.04,13.04,2009214,0
+OPLN.US,D,20220208,000000,13.06,13.29,12.895,12.98,2321081,0
+OPLN.US,D,20220209,000000,13.09,13.31,12.97,13,2520207,0
+OPLN.US,D,20220210,000000,12.75,12.975,12.345,12.44,1369014,0
+OPLN.US,D,20220211,000000,12.36,12.52,11.755,11.89,2421282,0
+OPLN.US,D,20220214,000000,11.79,12.3,11.79,12.22,3024929,0
+OPLN.US,D,20220215,000000,12.42,12.84,12.35,12.78,3111354,0
+OPLN.US,D,20220216,000000,12.77,12.91,12.26,12.36,3048657,0
+OPLN.US,D,20220217,000000,13.5,14.3,13.5,14.13,5273486,0
+OPLN.US,D,20220218,000000,13.81,14.25,13.785,13.97,2342304,0
+OPLN.US,D,20220222,000000,13.86,14.18,13.68,13.83,2420211,0
+OPLN.US,D,20220223,000000,14.01,14.06,13.52,13.55,1394789,0
+OPLN.US,D,20220224,000000,13.16,13.755,13.12,13.69,3818900,0
+OPLN.US,D,20220225,000000,22.05,22.1,18.3902,18.94,19935837,0
+OPLN.US,D,20220228,000000,18.51,18.97,18.13,18.46,3182503,0
+OPLN.US,D,20220301,000000,18.41,18.51,17.76,18.08,2676225,0
+OPLN.US,D,20220302,000000,18.29,18.81,18.17,18.25,2059397,0
+OPLN.US,D,20220303,000000,18.15,18.55,17.805,18.01,1164646,0
+OPLN.US,D,20220304,000000,17.68,17.89,17.5,17.89,1852660,0
+OPLN.US,D,20220307,000000,17.69,18.1,17.67,17.91,1702651,0
+OPLN.US,D,20220308,000000,17.98,18.07,17.42,17.42,1802843,0
+OPLN.US,D,20220309,000000,17.99,18.3775,17.79,18,1248245,0
+OPLN.US,D,20220310,000000,17.65,18.132,17.5,17.97,1281549,0
+OPLN.US,D,20220311,000000,17.72,18.07,17.66,17.67,1073155,0
+OPLN.US,D,20220314,000000,17.72,18.045,17.58,17.68,882056,0
+OPLN.US,D,20220315,000000,17.87,18.39,17.85,18.29,1241838,0
+OPLN.US,D,20220316,000000,18.38,18.78,18.29,18.73,1141859,0
+OPLN.US,D,20220317,000000,18.49,18.92,18.39,18.81,882952,0
+OPLN.US,D,20220318,000000,18.69,18.75,18.4,18.6,1454274,0
+OPLN.US,D,20220321,000000,18.46,18.76,18.32,18.68,786523,0
+OPLN.US,D,20220322,000000,18.9,19.05,18.69,18.75,700389,0
+OPLN.US,D,20220323,000000,18.51,18.79,18.36,18.52,637756,0
+OPLN.US,D,20220324,000000,18.54,18.54,18.2,18.3,534461,0
+OPLN.US,D,20220325,000000,18.34,18.49,17.985,18.09,850576,0
+OPLN.US,D,20220328,000000,17.92,18.185,17.8209,18.15,862760,0
+OPLN.US,D,20220329,000000,18.49,18.68,18.175,18.52,1210496,0
+OPLN.US,D,20220330,000000,18.45,18.62,18.03,18.06,1131600,0
+OPLN.US,D,20220331,000000,18.01,18.1,17.79,18.05,1576732,0
+OPLN.US,D,20220401,000000,18.16,18.215,17.75,18.1,1304977,0
+OPLN.US,D,20220404,000000,17.94,18.24,17.79,17.99,1074689,0
+OPLN.US,D,20220405,000000,17.86,18.07,17.65,17.7,1744320,0
+OPLN.US,D,20220406,000000,17.74,18.12,17.5,17.78,1350859,0
+OPLN.US,D,20220407,000000,17.7,17.96,17.48,17.87,2098403,0
+OPLN.US,D,20220408,000000,17.72,18.18,17.61,17.93,1685253,0
+OPLN.US,D,20220411,000000,17.94,18.17,17.625,17.73,1759224,0
+OPLN.US,D,20220412,000000,17.76,18.02,17.515,17.53,1943090,0
+OPLN.US,D,20220413,000000,17.5,17.715,17.38,17.64,978062,0
+OPLN.US,D,20220414,000000,17.65,17.81,17.49,17.58,946048,0
+OPLN.US,D,20220418,000000,17.5,17.55,17.055,17.1,1650263,0
+OPLN.US,D,20220419,000000,17.16,17.42,17,17.25,2232799,0
+OPLN.US,D,20220420,000000,17.37,17.7,17.1,17.49,2314867,0
+OPLN.US,D,20220421,000000,17.58,17.64,16.93,16.95,1857229,0
+OPLN.US,D,20220422,000000,16.85,17.03,16.34,16.37,855697,0
+OPLN.US,D,20220425,000000,16.16,16.4,15.92,16.4,1199642,0
+OPLN.US,D,20220426,000000,16.25,16.3,15.605,15.64,1276687,0
+OPLN.US,D,20220427,000000,15.54,15.89,15.005,15.22,2786634,0
+OPLN.US,D,20220428,000000,15.44,15.44,14.54,15.03,1574883,0
+OPLN.US,D,20220429,000000,14.86,15.27,14.57,14.66,1411890,0
+OPLN.US,D,20220502,000000,14.62,14.695,14.16,14.46,1246535,0
+OPLN.US,D,20220503,000000,14.41,14.78,14.03,14.6,1734122,0
+OPLN.US,D,20220504,000000,15.4,15.5,14.01,15.05,2249508,0
+OPLN.US,D,20220505,000000,14.57,15.1,14.38,14.52,3034518,0
+OPLN.US,D,20220506,000000,14.33,14.465,12.84,13.23,1976377,0
+OPLN.US,D,20220509,000000,12.97,13.32,12.825,12.98,1972054,0
+OPLN.US,D,20220510,000000,13.04,13.28,12.065,12.53,1685383,0
+OPLN.US,D,20220511,000000,12.49,13.4,12.35,13.06,2463058,0
+OPLN.US,D,20220512,000000,13.06,13.355,12.61,13.11,1837639,0
+OPLN.US,D,20220513,000000,13.26,13.77,13.13,13.58,1608303,0
+OPLN.US,D,20220516,000000,14.25,14.67,14.23,14.5,1879226,0
+OPLN.US,D,20220517,000000,14.49,15.14,14.49,15.14,979850,0
+OPLN.US,D,20220518,000000,14.96,15.18,14.58,14.72,1466561,0
+OPLN.US,D,20220519,000000,14.7,14.96,14.34,14.64,1274307,0
+OPLN.US,D,20220520,000000,15,15,14.19,14.68,1601020,0
+OPLN.US,D,20220523,000000,14.9,15.05,14.62,14.85,1061486,0
+OPLN.US,D,20220524,000000,14.67,14.88,14.465,14.8,1148538,0
+OPLN.US,D,20220525,000000,14.65,15.28,14.5,15.16,1076955,0
+OPLN.US,D,20220526,000000,15.2,15.87,15.15,15.66,1078094,0
+OPLN.US,D,20220527,000000,15.74,16.27,15.73,16.25,949352,0
+OPLN.US,D,20220531,000000,15.98,16.07,15.74,15.97,1141977,0
+OPLN.US,D,20220601,000000,16,16.2,15.745,16.05,1139883,0
+OPLN.US,D,20220602,000000,16.18,16.61,16.05,16.6,691855,0
+OPLN.US,D,20220603,000000,16.59,16.66,16.245,16.64,882631,0
+OPLN.US,D,20220606,000000,16.87,17.025,16.49,17,879852,0
+OPLN.US,D,20220607,000000,16.85,17.265,16.6668,17.25,791774,0
+OPLN.US,D,20220608,000000,17.07,17.34,16.96,17.28,686260,0
+OPLN.US,D,20220609,000000,17.22,17.3,16.83,16.98,731585,0
+OPLN.US,D,20220610,000000,16.67,16.75,16.2,16.2,1315197,0
+OPLN.US,D,20220613,000000,15.81,16.1,14.78,14.9,1737491,0
+OPLN.US,D,20220614,000000,14.89,15.54,14.665,14.73,1641383,0
+OPLN.US,D,20220615,000000,14.87,14.945,14.13,14.62,1026380,0
+OPLN.US,D,20220616,000000,14.13,14.16,13.46,13.78,1232645,0
+OPLN.US,D,20220617,000000,13.92,14.57,13.8718,14.52,1090659,0
+OPLN.US,D,20220621,000000,14.772,15.01,14.59,14.71,717318,0
+OPLN.US,D,20220622,000000,14.45,14.935,14.34,14.75,654266,0
+OPLN.US,D,20220623,000000,14.74,15.16,14.74,15.12,554179,0
+OPLN.US,D,20220624,000000,15.32,15.94,15.285,15.82,1006897,0
+OPLN.US,D,20220627,000000,15.87,16.045,15.69,15.94,559145,0
+OPLN.US,D,20220628,000000,16.04,16.225,15.375,15.5,837759,0
+OPLN.US,D,20220629,000000,15.46,15.46,14.84,15.21,602404,0
+OPLN.US,D,20220630,000000,15,15,14.45,14.77,854424,0
+OPLN.US,D,20220701,000000,14.79,15.3,14.735,15.22,740827,0
+OPLN.US,D,20220705,000000,14.82,15.845,14.67,15.76,906291,0
+OPLN.US,D,20220706,000000,15.69,15.96,15.15,15.33,601679,0
+OPLN.US,D,20220707,000000,15.41,15.86,15.41,15.83,437419,0
+OPLN.US,D,20220708,000000,15.82,15.99,15.47,15.77,446032,0
+OPLN.US,D,20220711,000000,15.61,15.735,15.27,15.34,560756,0
+OPLN.US,D,20220712,000000,15.27,15.86,15.18,15.53,772275,0
+OPLN.US,D,20220713,000000,15.16,15.29,14.81,15.01,651326,0
+OPLN.US,D,20220714,000000,14.78,15.18,14.67,14.98,393630,0
+OPLN.US,D,20220715,000000,15.3,15.85,15.08,15.59,1244699,0
+OPLN.US,D,20220718,000000,15.84,16.2,15.79,15.91,862791,0
+OPLN.US,D,20220719,000000,16.12,16.58,16.12,16.34,705925,0
+OPLN.US,D,20220720,000000,16.26,16.97,16.19,16.93,695538,0
+OPLN.US,D,20220721,000000,16.68,17,16.6,16.98,489754,0
+OPLN.US,D,20220722,000000,17.01,17.1,16.71,16.91,621260,0
+OPLN.US,D,20220725,000000,16.98,16.98,16.67,16.85,404754,0
+OPLN.US,D,20220726,000000,16.74,16.79,16.58,16.64,561505,0
+OPLN.US,D,20220727,000000,16.65,16.65,16.235,16.58,657244,0
+OPLN.US,D,20220728,000000,16.63,17.24,16.57,17,1161770,0
+OPLN.US,D,20220729,000000,17.09,17.271,16.97,17.1,959188,0
+OPLN.US,D,20220801,000000,16.94,17.26,16.65,17.05,1313085,0
+OPLN.US,D,20220802,000000,17.06,17.06,16.53,16.53,1916708,0
+OPLN.US,D,20220803,000000,16.45,17,15.655,16,2136077,0
+OPLN.US,D,20220804,000000,15.94,16.265,15.77,16.23,1589850,0
+OPLN.US,D,20220805,000000,16.02,16.375,15.94,16.28,938061,0
+OPLN.US,D,20220808,000000,16.33,17.03,16.33,16.95,969278,0
+OPLN.US,D,20220809,000000,16.95,16.95,16.24,16.57,716811,0
+OPLN.US,D,20220810,000000,16.96,17.34,16.76,16.99,857769,0
+OPLN.US,D,20220811,000000,17.16,17.51,17.1,17.48,659017,0
+OPLN.US,D,20220812,000000,17.66,17.66,17.11,17.4,658808,0
+OPLN.US,D,20220815,000000,17.1,17.28,16.96,16.98,743164,0
+OPLN.US,D,20220816,000000,16.82,17.1,16.62,16.82,852134,0
+OPLN.US,D,20220817,000000,16.58,16.59,16.22,16.42,452781,0
+OPLN.US,D,20220818,000000,16.29,16.33,16.11,16.23,546489,0
+OPLN.US,D,20220819,000000,16.14,16.14,15.17,15.2,1709765,0
+OPLN.US,D,20220822,000000,14.88,15.0197,14.265,14.58,1799963,0
+OPLN.US,D,20220823,000000,14.55,14.92,14.53,14.64,1017320,0
+OPLN.US,D,20220824,000000,14.56,15.14,14.56,15.02,1352178,0
+OPLN.US,D,20220825,000000,15.17,15.535,15.17,15.48,863745,0
+OPLN.US,D,20220826,000000,15.43,15.62,14.97,15,990596,0
+OPLN.US,D,20220829,000000,14.78,15.15,14.7,14.99,989858,0
+OPLN.US,D,20220830,000000,15.05,15.305,14.8,14.86,1251856,0
+OPLN.US,D,20220831,000000,14.91,14.98,14.56,14.6,1686197,0
+OPLN.US,D,20220901,000000,14.37,14.6,14.25,14.59,1519788,0
+OPLN.US,D,20220902,000000,14.83,14.83,14.23,14.28,900268,0
+OPLN.US,D,20220906,000000,14.26,14.32,13.49,13.55,1083227,0
+OPLN.US,D,20220907,000000,13.56,13.8,13.415,13.66,834968,0
+OPLN.US,D,20220908,000000,13.46,13.46,12.89,13.33,853871,0
+OPLN.US,D,20220909,000000,13.4,13.715,13.35,13.66,798733,0
+OPLN.US,D,20220912,000000,13.8,14.07,13.7,13.93,666624,0
+OPLN.US,D,20220913,000000,13.49,13.58,13.15,13.27,934704,0
+OPLN.US,D,20220914,000000,13.2,13.2,12.505,12.73,1219339,0
+OPLN.US,D,20220915,000000,12.66,13.075,12.615,13,1217880,0
+OPLN.US,D,20220916,000000,12.87,12.94,12.56,12.94,3814586,0
+OPLN.US,D,20220919,000000,12.85,13.28,12.85,13.26,918083,0
+OPLN.US,D,20220920,000000,13.11,13.195,12.87,13.08,1020363,0
+OPLN.US,D,20220921,000000,13.23,13.5,12.87,12.88,952997,0
+OPLN.US,D,20220922,000000,12.78,12.78,12.21,12.36,1229121,0
+OPLN.US,D,20220923,000000,12.18,12.24,11.88,12.13,929587,0
+OPLN.US,D,20220926,000000,12.11,12.31,11.86,11.88,697532,0
+OPLN.US,D,20220927,000000,12.07,12.1,11.59,11.81,846154,0
+OPLN.US,D,20220928,000000,11.96,12.34,11.82,12.23,1128343,0
+OPLN.US,D,20220929,000000,11.87,11.955,11.18,11.54,1741528,0
+OPLN.US,D,20220930,000000,11.5,11.74,11.145,11.17,1296821,0
+OPLN.US,D,20221003,000000,11.34,12.02,11.27,11.95,1545921,0
+OPLN.US,D,20221004,000000,12.28,12.65,12.12,12.46,1547519,0
+OPLN.US,D,20221005,000000,12.2,12.48,12.115,12.39,915244,0
+OPLN.US,D,20221006,000000,12.33,12.71,12.33,12.44,968726,0
+OPLN.US,D,20221007,000000,12.31,12.54,11.965,12.26,1365226,0
+OPLN.US,D,20221010,000000,12.34,12.59,12.225,12.44,980875,0
+OPLN.US,D,20221011,000000,12.34,12.895,12.29,12.63,1235705,0
+OPLN.US,D,20221012,000000,12.64,12.81,12.445,12.69,983270,0
+OPLN.US,D,20221013,000000,12.38,13.37,12.33,13.17,1211958,0
+OPLN.US,D,20221014,000000,13.27,13.62,12.905,12.97,1145401,0
+OPLN.US,D,20221017,000000,13.31,13.61,13.21,13.46,1346605,0
+OPLN.US,D,20221018,000000,13.81,14.1,13.7,13.82,1439791,0
+OPLN.US,D,20221019,000000,13.67,14.04,13.375,13.64,1166460,0
+OPLN.US,D,20221020,000000,13.53,13.75,13.21,13.34,697234,0
+OPLN.US,D,20221021,000000,13.37,13.61,13.105,13.5,924202,0
+OPLN.US,D,20221024,000000,13.62,13.62,13.2,13.53,1000210,0
+OPLN.US,D,20221025,000000,13.59,13.96,13.59,13.88,903582,0
+OPLN.US,D,20221026,000000,14.02,14.245,13.89,13.95,923668,0
+OPLN.US,D,20221027,000000,14.11,14.44,14.11,14.17,903471,0
+OPLN.US,D,20221028,000000,14.19,14.495,14.165,14.47,828472,0
+OPLN.US,D,20221031,000000,14.55,14.7,14.34,14.53,720763,0
+OPLN.US,D,20221101,000000,14.71,14.9,14.63,14.84,841512,0
+OPLN.US,D,20221102,000000,13.42,14.08,12.85,13.41,1821800,0
+OPLN.US,D,20221103,000000,13.05,13.45,12.82,13.26,1079075,0
+OPLN.US,D,20221104,000000,13.41,13.695,13.11,13.63,913248,0
+OPLN.US,D,20221107,000000,13.6,13.6993,13.25,13.28,2159487,0
+OPLN.US,D,20221108,000000,13.3,13.59,12.92,13.14,1116494,0
+OPLN.US,D,20221109,000000,13.03,13.2,12.8,13,845978,0
+OPLN.US,D,20221110,000000,13.77,14.2,13.65,14.05,1004606,0
+OPLN.US,D,20221111,000000,14.17,14.925,14.01,14.8,749926,0
+OPLN.US,D,20221114,000000,14.73,14.96,14.56,14.7,1136993,0
+OPLN.US,D,20221115,000000,14.92,15.22,14.625,14.65,858251,0
+OPLN.US,D,20221116,000000,14.48,14.535,14.065,14.21,488976,0
+OPLN.US,D,20221117,000000,14,14.255,13.82,14.24,441963,0
+OPLN.US,D,20221118,000000,14.53,14.81,13.91,13.93,536233,0
+OPLN.US,D,20221121,000000,13.76,13.855,13.4,13.47,701294,0
+OPLN.US,D,20221122,000000,13.59,13.74,13.47,13.61,591543,0
+OPLN.US,D,20221123,000000,13.54,13.59,13.17,13.29,544709,0
+OPLN.US,D,20221125,000000,13.21,13.35,13.13,13.21,247981,0
+OPLN.US,D,20221128,000000,13.12,13.24,13.005,13.04,800512,0
+OPLN.US,D,20221129,000000,13.04,13.29,12.98,13.11,498743,0
+OPLN.US,D,20221130,000000,13.05,13.75,12.68,13.74,1056175,0
+OPLN.US,D,20221201,000000,13.91,14.11,13.73,13.97,865507,0
+OPLN.US,D,20221202,000000,13.7,14.27,13.64,14.27,668818,0
+OPLN.US,D,20221205,000000,14.09,14.19,13.855,13.88,677345,0
+OPLN.US,D,20221206,000000,13.76,13.85,13.44,13.72,648048,0
+OPLN.US,D,20221207,000000,13.73,13.79,13.21,13.28,780570,0
+OPLN.US,D,20221208,000000,13.4,13.63,13.19,13.5,467170,0
+OPLN.US,D,20221209,000000,13.42,13.525,13.27,13.37,477210,0
+OPLN.US,D,20221212,000000,13.38,13.575,13.22,13.44,766047,0
+OPLN.US,D,20221213,000000,13.98,14.05,13.37,13.46,784476,0
+OPLN.US,D,20221214,000000,13.46,13.8,13.39,13.52,812857,0
+OPLN.US,D,20221215,000000,13.33,13.52,13.155,13.44,860903,0
+OPLN.US,D,20221216,000000,13.3,13.43,13.19,13.38,3715630,0
+OPLN.US,D,20221219,000000,13.37,13.385,12.59,12.72,829954,0
+OPLN.US,D,20221220,000000,12.75,13.045,12.5775,12.77,695236,0
+OPLN.US,D,20221221,000000,12.97,13.11,12.85,12.96,584384,0
+OPLN.US,D,20221222,000000,12.5,12.6,12.09,12.52,1100972,0
+OPLN.US,D,20221223,000000,12.48,12.83,12.39,12.79,661127,0
+OPLN.US,D,20221227,000000,12.78,12.905,12.58,12.84,426775,0
+OPLN.US,D,20221228,000000,12.89,12.895,12.47,12.57,619697,0
+OPLN.US,D,20221229,000000,12.7,13.09,12.66,12.98,583519,0
+OPLN.US,D,20221230,000000,12.85,13.08,12.78,13.05,810862,0
+OPLN.US,D,20230103,000000,13.24,13.32,12.955,13.2,751185,0
+OPLN.US,D,20230104,000000,13.37,13.6,13.24,13.5,776202,0
+OPLN.US,D,20230105,000000,13.48,13.48,13.26,13.38,408295,0
+OPLN.US,D,20230106,000000,13.51,13.85,13.4637,13.84,734704,0
+OPLN.US,D,20230109,000000,13.34,13.35,12.44,12.56,1360012,0
+OPLN.US,D,20230110,000000,12.48,13.12,12.415,13.05,583619,0
+OPLN.US,D,20230111,000000,13.05,13.39,13.04,13.31,424801,0
+OPLN.US,D,20230112,000000,13.46,13.47,13.07,13.4,728165,0
+OPLN.US,D,20230113,000000,13.22,13.51,13.16,13.49,283092,0
+OPLN.US,D,20230117,000000,13.49,13.83,13.42,13.67,613372,0
+OPLN.US,D,20230118,000000,13.79,14,13.475,13.56,466055,0
+OPLN.US,D,20230119,000000,13.49,13.71,13.35,13.58,531815,0
+OPLN.US,D,20230120,000000,13.7,14.125,13.45,14.1,770017,0
+OPLN.US,D,20230123,000000,14.16,14.54,14.16,14.41,783103,0
+OPLN.US,D,20230124,000000,14.49,14.49,14.2,14.34,328049,0
+OPLN.US,D,20230125,000000,14.22,14.54,14.15,14.53,330244,0
+OPLN.US,D,20230126,000000,14.72,14.88,14.175,14.32,564505,0
+OPLN.US,D,20230127,000000,14.25,14.58,14.2,14.44,368722,0
+OPLN.US,D,20230130,000000,14.26,14.475,14.205,14.25,691776,0
+OPLN.US,D,20230131,000000,14.37,14.62,14.37,14.56,829406,0
+OPLN.US,D,20230201,000000,14.45,15.07,14.405,14.92,904573,0
+OPLN.US,D,20230202,000000,15.02,15.7,15.02,15.46,794385,0
+OPLN.US,D,20230203,000000,15.22,15.63,15.2,15.3,650812,0
+OPLN.US,D,20230206,000000,15.11,15.28,14.695,14.82,531958,0
+OPLN.US,D,20230207,000000,14.7,14.755,14.37,14.54,512112,0
+OPLN.US,D,20230208,000000,14.37,14.71,14.27,14.66,409148,0
+OPLN.US,D,20230209,000000,14.79,14.97,14.31,14.35,367337,0
+OPLN.US,D,20230210,000000,14.26,14.55,14.2,14.26,694631,0
+OPLN.US,D,20230213,000000,14.25,14.81,14.06,14.78,640090,0
+OPLN.US,D,20230214,000000,14.68,15.28,14.47,15.14,982861,0
+OPLN.US,D,20230215,000000,14.93,14.94,14.635,14.92,371408,0
+OPLN.US,D,20230216,000000,14.57,14.805,14.42,14.63,499928,0
+OPLN.US,D,20230217,000000,14.63,14.68,14.41,14.55,560942,0
+OPLN.US,D,20230221,000000,14.36,14.64,14.0791,14.12,1082046,0
+OPLN.US,D,20230222,000000,14.39,15.655,14.39,15.37,1604767,0
+OPLN.US,D,20230223,000000,15.36,15.445,14.66,14.73,896463,0
+OPLN.US,D,20230224,000000,14.41,14.45,14.13,14.14,744366,0
+OPLN.US,D,20230227,000000,14.25,14.47,14.16,14.28,702229,0
+OPLN.US,D,20230228,000000,14.23,14.49,14.23,14.29,612686,0
+OPLN.US,D,20230301,000000,14.19,14.31,13.84,13.95,501093,0
+OPLN.US,D,20230302,000000,13.56,14.0675,13.56,14.06,391005,0
+OPLN.US,D,20230303,000000,14.14,14.25,13.98,14.19,423616,0
+OPLN.US,D,20230306,000000,14.12,14.155,13.75,13.9,709137,0
+OPLN.US,D,20230307,000000,13.97,14.05,13.77,14.04,688523,0
+OPLN.US,D,20230308,000000,14.12,14.14,13.905,14.07,430098,0
+OPLN.US,D,20230309,000000,14.15,14.25,13.6759,13.8,573727,0
+OPLN.US,D,20230310,000000,13.73,13.78,13.31,13.53,597923,0
+OPLN.US,D,20230313,000000,13.15,13.27,12.845,12.89,776146,0
+OPLN.US,D,20230314,000000,13.28,13.4,12.83,13,864003,0
+OPLN.US,D,20230315,000000,12.61,12.77,12.36,12.75,845523,0
+OPLN.US,D,20230316,000000,12.55,13.11,12.375,12.97,606977,0
+OPLN.US,D,20230317,000000,12.92,12.92,12.58,12.66,1815583,0
+OPLN.US,D,20230320,000000,12.88,13.22,12.83,12.85,715183,0
+OPLN.US,D,20230321,000000,13.08,13.3,12.97,13.03,551963,0
+OPLN.US,D,20230322,000000,13.13,13.16,12.68,12.68,561021,0
+OPLN.US,D,20230323,000000,12.66,12.81,12.34,12.41,521618,0
+OPLN.US,D,20230324,000000,12.3,12.65,12.19,12.64,517482,0
+OPLN.US,D,20230327,000000,12.9,12.94,12.68,12.86,476947,0
+OPLN.US,D,20230328,000000,12.84,12.97,12.65,12.8,697205,0
+OPLN.US,D,20230329,000000,12.94,13.11,12.76,13.05,464811,0
+OPLN.US,D,20230330,000000,13.25,13.32,13.15,13.28,502279,0
+OPLN.US,D,20230331,000000,13.36,13.7,13.27,13.68,614208,0
+OPLN.US,D,20230403,000000,13.61,13.76,13.465,13.6,519521,0
+OPLN.US,D,20230404,000000,13.62,13.63,13,13.06,737498,0
+OPLN.US,D,20230405,000000,12.96,13.02,12.66,12.77,590417,0
+OPLN.US,D,20230406,000000,12.8,13.04,12.72,13,813033,0
+OPLN.US,D,20230410,000000,12.94,13.3075,12.94,13.19,789303,0
+OPLN.US,D,20230411,000000,13.29,13.75,13.21,13.56,844329,0
+OPLN.US,D,20230412,000000,13.75,13.82,13.37,13.39,432470,0
+OPLN.US,D,20230413,000000,13.45,13.57,13.37,13.47,426960,0
+OPLN.US,D,20230414,000000,13.49,13.74,13.31,13.47,404845,0
+OPLN.US,D,20230417,000000,13.52,13.56,13.41,13.47,321891,0
+OPLN.US,D,20230418,000000,13.47,13.575,13.42,13.56,372555,0
+OPLN.US,D,20230419,000000,13.41,13.66,13.41,13.62,444724,0
+OPLN.US,D,20230420,000000,13.53,13.56,13.37,13.56,354910,0
+OPLN.US,D,20230421,000000,13.63,13.65,13.43,13.59,270907,0
+OPLN.US,D,20230424,000000,13.65,13.89,13.55,13.73,357933,0
+OPLN.US,D,20230425,000000,13.65,13.75,13.25,13.32,355952,0
+OPLN.US,D,20230426,000000,13.15,13.43,13.15,13.23,336288,0
+OPLN.US,D,20230427,000000,13.34,13.52,13.24,13.45,373677,0
+OPLN.US,D,20230428,000000,13.46,13.765,13.43,13.54,591958,0
+OPLN.US,D,20230501,000000,13.47,13.8,13.4,13.69,586401,0
+OPLN.US,D,20230502,000000,13.58,13.61,13.21,13.39,487872,0
+OPLN.US,D,20230503,000000,14.5,15.11,14.08,14.49,1155989,0
+OPLN.US,D,20230504,000000,14.43,14.785,14.01,14.2,657127,0
+OPLN.US,D,20230505,000000,14.4,14.91,14.4,14.83,683923,0
+OPLN.US,D,20230508,000000,14.85,15.06,14.78,15.05,591514,0
+OPLN.US,D,20230509,000000,15,15.21,14.93,15.09,876702,0
+OPLN.US,D,20230510,000000,15.35,15.35,14.845,14.92,590518,0
+OPLN.US,D,20230511,000000,14.77,15.22,14.77,15.1,674431,0
+OPLN.US,D,20230512,000000,15.19,15.285,14.695,14.99,708162,0
+OPLN.US,D,20230515,000000,15.08,15.08,14.79,15.05,342459,0
+OPLN.US,D,20230516,000000,14.89,15.06,14.69,14.84,441245,0
+OPLN.US,D,20230517,000000,14.95,15.215,14.83,15.14,587916,0
+OPLN.US,D,20230518,000000,15.07,15.5,15.06,15.46,533706,0
+OPLN.US,D,20230519,000000,15.58,15.7,15.145,15.29,373601,0
+OPLN.US,D,20230522,000000,15.38,15.46,15.07,15.35,360630,0
+OPLN.US,D,20230523,000000,15.33,15.67,15.27,15.46,419305,0
+OPLN.US,D,20230524,000000,15.43,15.43,15.155,15.29,386332,0
+OPLN.US,D,20230525,000000,15.18,15.32,15.1,15.24,491078,0
+OPLN.US,D,20230526,000000,15.29,15.3,15.035,15.29,455866,0
+OPLN.US,D,20230530,000000,15.38,15.42,15.22,15.32,371005,0
+OPLN.US,D,20230531,000000,15.22,15.33,14.815,15.02,528897,0
+OPLN.US,D,20230601,000000,15.02,15.24,14.88,15.01,636703,0
+OPLN.US,D,20230602,000000,15.25,15.53,15.105,15.41,1640158,0
+OPLN.US,D,20230605,000000,15.27,15.275,14.85,15.09,793217,0
+OPLN.US,D,20230606,000000,15.09,15.53,14.97,15.46,1615824,0
+OPLN.US,D,20230607,000000,15.59,15.99,15.49,15.98,1322950,0
+OPLN.US,D,20230608,000000,15.88,15.98,15.54,15.55,648390,0
+OPLN.US,D,20230609,000000,15.53,15.58,15.04,15.05,495519,0
+OPLN.US,D,20230612,000000,15.01,15.31,14.89,15.19,646452,0
+OPLN.US,D,20230613,000000,15.24,15.49,15.24,15.38,544637,0
+OPLN.US,D,20230614,000000,15.36,15.39,14.985,15.18,562312,0
+OPLN.US,D,20230615,000000,15.06,15.32,14.99,15.31,638664,0
+OPLN.US,D,20230616,000000,15.46,15.46,15.24,15.39,2005183,0
+OPLN.US,D,20230620,000000,15.39,15.64,15.35,15.5,712417,0
+OPLN.US,D,20230621,000000,15.49,15.655,15.37,15.41,731416,0
+OPLN.US,D,20230622,000000,15.4,15.45,15.2,15.42,610890,0
+OPLN.US,D,20230623,000000,15.26,15.42,15.015,15.1,807616,0
+OPLN.US,D,20230626,000000,15.13,15.24,14.88,14.9,500771,0
+OPLN.US,D,20230627,000000,14.9,15.125,14.84,14.98,446767,0
+OPLN.US,D,20230628,000000,14.95,15.01,14.64,14.69,779762,0
+OPLN.US,D,20230629,000000,14.78,15.3,14.76,15.19,613948,0
+OPLN.US,D,20230630,000000,15.31,15.37,15.2,15.22,445947,0
+OPLN.US,D,20230703,000000,15.06,15.24,15.06,15.12,206695,0
+OPLN.US,D,20230705,000000,15,15.075,14.805,14.83,482318,0
+OPLN.US,D,20230706,000000,14.73,14.87,14.53,14.65,425444,0
+OPLN.US,D,20230707,000000,14.74,15.105,14.74,14.99,472353,0
+OPLN.US,D,20230710,000000,14.99,15.92,14.99,15.56,1089965,0
+OPLN.US,D,20230711,000000,15.63,15.77,15.575,15.67,700089,0
+OPLN.US,D,20230712,000000,16,16.49,15.72,16.43,710971,0
+OPLN.US,D,20230713,000000,16.42,16.42,15.93,16.07,527257,0
+OPLN.US,D,20230714,000000,15.99,16.08,15.61,15.72,471922,0
+OPLN.US,D,20230717,000000,15.66,15.79,15.57,15.58,469686,0
+OPLN.US,D,20230718,000000,15.64,15.78,15.54,15.6,452529,0
+OPLN.US,D,20230719,000000,15.76,15.817,15.555,15.74,343457,0
+OPLN.US,D,20230720,000000,15.72,15.92,15.44,15.9,507871,0
+OPLN.US,D,20230721,000000,16.06,16.06,15.415,15.47,473949,0
+OPLN.US,D,20230724,000000,15.41,15.65,15.375,15.55,325958,0
+OPLN.US,D,20230725,000000,15.7,15.87,15.37,15.37,302876,0
+OPLN.US,D,20230726,000000,15.46,15.705,15.43,15.6,398330,0
+OPLN.US,D,20230727,000000,15.69,15.73,15.375,15.46,361353,0
+OPLN.US,D,20230728,000000,15.62,15.79,15.395,15.4,332077,0
+OPLN.US,D,20230731,000000,15.39,15.71,15.39,15.7,583642,0
+OPLN.US,D,20230801,000000,15.66,15.89,15.525,15.86,484332,0
+OPLN.US,D,20230802,000000,15.67,15.775,15.56,15.65,431184,0
+OPLN.US,D,20230803,000000,16.43,16.47,14.7,14.85,1348811,0
+OPLN.US,D,20230804,000000,14.89,15.66,14.79,15.43,725846,0
+OPLN.US,D,20230807,000000,15.56,15.64,15.015,15.41,766571,0
+OPLN.US,D,20230808,000000,15.19,15.29,15,15.2,519688,0
+OPLN.US,D,20230809,000000,15.21,15.23,15,15.16,407899,0
+OPLN.US,D,20230810,000000,15.14,15.33,14.59,14.68,1016659,0
+OPLN.US,D,20230811,000000,14.54,14.985,14.44,14.95,659636,0
+OPLN.US,D,20230814,000000,14.83,14.885,14.67,14.83,587746,0
+OPLN.US,D,20230815,000000,14.75,14.95,14.69,14.85,671509,0
+OPLN.US,D,20230816,000000,14.83,15,14.78,14.85,655133,0
+OPLN.US,D,20230817,000000,14.92,15.17,14.85,14.93,574568,0
+OPLN.US,D,20230818,000000,14.76,15.215,14.76,15.11,594018,0
+OPLN.US,D,20230821,000000,15.13,15.29,15.02,15.13,425858,0
+OPLN.US,D,20230822,000000,15.14,15.445,15.14,15.36,455228,0
+OPLN.US,D,20230823,000000,15.33,15.675,15.29,15.59,427106,0
+OPLN.US,D,20230824,000000,15.5,15.63,15.26,15.36,569118,0
+OPLN.US,D,20230825,000000,15.42,15.645,15.36,15.51,471735,0
+OPLN.US,D,20230828,000000,15.59,15.84,15.59,15.83,343955,0
+OPLN.US,D,20230829,000000,15.79,15.92,15.72,15.78,527560,0
+OPLN.US,D,20230830,000000,15.67,15.9,15.65,15.73,402627,0
+OPLN.US,D,20230831,000000,15.73,15.845,15.6,15.61,426010,0
+OPLN.US,D,20230901,000000,15.77,15.94,15.705,15.82,567947,0
+OPLN.US,D,20230905,000000,15.65,15.67,15.23,15.27,585207,0
+OPLN.US,D,20230906,000000,15.32,15.53,15.25,15.52,433428,0
+OPLN.US,D,20230907,000000,15.46,15.645,15.335,15.6,490432,0
+OPLN.US,D,20230908,000000,15.58,15.7601,15.38,15.42,449555,0
+OPLN.US,D,20230911,000000,15.48,15.63,15.24,15.28,567574,0
+OPLN.US,D,20230912,000000,15.3,15.525,15.3,15.49,397668,0
+OPLN.US,D,20230913,000000,15.5,15.715,15.465,15.49,460006,0
+OPLN.US,D,20230914,000000,15.62,15.82,15.62,15.82,493240,0
+OPLN.US,D,20230915,000000,15.75,15.86,15.42,15.56,1858490,0
+OPLN.US,D,20230918,000000,15.58,15.72,15.5,15.55,326368,0
+OPLN.US,D,20230919,000000,15.58,15.67,15.46,15.6,311369,0
+OPLN.US,D,20230920,000000,15.71,15.7675,15.44,15.44,333092,0
+OPLN.US,D,20230921,000000,15.26,15.33,15.065,15.21,387508,0
+OPLN.US,D,20230922,000000,15.16,15.305,15.01,15.01,397312,0
+OPLN.US,D,20230925,000000,14.97,15.09,14.86,14.97,400070,0
+OPLN.US,D,20230926,000000,14.88,15.13,14.845,15.03,411479,0
+OPLN.US,D,20230927,000000,15.18,15.18,14.885,15.1,570814,0
+OPLN.US,D,20230928,000000,15.06,15.3,15.02,15.13,702781,0
+OPLN.US,D,20230929,000000,15.12,15.19,14.78,14.92,637828,0
+OPLN.US,D,20231002,000000,14.91,15.015,14.73,14.96,572185,0
+OPLN.US,D,20231003,000000,14.93,15.04,14.615,14.66,835646,0
+OPLN.US,D,20231004,000000,14.67,14.915,14.49,14.87,742107,0
+OPLN.US,D,20231005,000000,14.86,15,14.795,14.87,677621,0
+OPLN.US,D,20231006,000000,14.74,15.24,14.74,15.12,762131,0
+OPLN.US,D,20231009,000000,15.01,15.185,14.93,15,956179,0
+OPLN.US,D,20231010,000000,15.01,15.34,14.94,15.14,1897924,0
+OPLN.US,D,20231011,000000,15.16,15.34,14.995,15.09,690705,0
+OPLN.US,D,20231012,000000,15.1,15.1,13.94,14.03,714954,0
+OPLN.US,D,20231013,000000,14.05,14.2,13.88,14.17,887062,0
+OPLN.US,D,20231016,000000,14.56,14.97,14.42,14.59,590693,0
+OPLN.US,D,20231017,000000,14.52,14.74,14.45,14.62,1022086,0
+OPLN.US,D,20231018,000000,14.48,14.51,14.14,14.16,426460,0
+OPLN.US,D,20231019,000000,14.07,14.24,13.97,13.98,594257,0
+OPLN.US,D,20231020,000000,14.02,14.08,13.74,13.75,568428,0
+OPLN.US,D,20231023,000000,13.65,13.96,13.4903,13.73,530304,0
+OPLN.US,D,20231024,000000,13.88,13.94,13.665,13.73,305345,0
+OPLN.US,D,20231025,000000,13.63,13.67,13.46,13.48,389088,0
+OPLN.US,D,20231026,000000,13.54,13.71,13.35,13.44,517308,0
+OPLN.US,D,20231027,000000,13.45,13.5,13.09,13.13,613876,0
+OPLN.US,D,20231030,000000,13.31,13.35,13.075,13.32,656340,0
+OPLN.US,D,20231031,000000,13.37,13.48,13.32,13.43,542976,0
+OPLN.US,D,20231101,000000,13.37,13.58,13.21,13.55,598541,0
+OPLN.US,D,20231102,000000,14.12,14.85,13.43,14.14,1471276,0
+OPLN.US,D,20231103,000000,14.47,14.85,14.35,14.72,1001416,0
+OPLN.US,D,20231106,000000,14.65,14.73,14.315,14.48,573572,0
+OPLN.US,D,20231107,000000,14.39,14.555,14.31,14.43,754900,0
+OPLN.US,D,20231108,000000,14.48,14.51,14.35,14.48,742614,0
+OPLN.US,D,20231109,000000,14.6,14.675,14.335,14.42,616738,0
+OPLN.US,D,20231110,000000,14.52,14.58,14.35,14.52,595627,0
+OPLN.US,D,20231113,000000,14.35,14.58,14.29,14.46,349927,0
+OPLN.US,D,20231114,000000,15,15.14,14.82,15.06,963733,0
+OPLN.US,D,20231115,000000,15.01,15.11,14.64,14.65,631024,0
+OPLN.US,D,20231116,000000,14.62,14.66,14.3225,14.39,862448,0
+OPLN.US,D,20231117,000000,14.58,14.8,14.48,14.78,798831,0
+OPLN.US,D,20231120,000000,14.74,14.87,14.585,14.78,383327,0
+OPLN.US,D,20231121,000000,14.74,14.925,14.74,14.86,580773,0
+OPLN.US,D,20231122,000000,15.01,15.15,14.72,14.73,504753,0
+OPLN.US,D,20231124,000000,14.78,14.97,14.75,14.96,196469,0
+OPLN.US,D,20231127,000000,14.81,14.95,14.71,14.82,639062,0
+OPLN.US,D,20231128,000000,14.8,14.96,14.66,14.92,1068996,0
+OPLN.US,D,20231129,000000,14.99,15.21,14.835,14.88,2909336,0
+OPLN.US,D,20231130,000000,14.92,14.92,14.57,14.62,986307,0
+OPLN.US,D,20231201,000000,14.54,14.9,14.45,14.87,980827,0
+OPLN.US,D,20231204,000000,14.76,15.08,14.76,14.97,938718,0
+OPLN.US,D,20231205,000000,14.97,14.98,14.78,14.79,939010,0
+OPLN.US,D,20231206,000000,14.87,14.97,14.51,14.52,998082,0
+OPLN.US,D,20231207,000000,14.59,14.59,14.27,14.32,875171,0
+OPLN.US,D,20231208,000000,14.33,14.495,14.21,14.34,2123234,0
+OPLN.US,D,20231211,000000,14.33,14.86,14.33,14.76,1140672,0
+OPLN.US,D,20231212,000000,14.69,14.69,14.075,14.43,1249571,0
+OPLN.US,D,20231213,000000,14.45,15.015,14.265,15,1031567,0
+OPLN.US,D,20231214,000000,15.06,15.32,14.83,14.98,1404184,0
+OPLN.US,D,20231215,000000,15.04,15.07,14.51,14.65,2190255,0
+OPLN.US,D,20231218,000000,14.75,14.795,14.49,14.62,614713,0
+OPLN.US,D,20231219,000000,14.73,15.03,14.73,15.01,1114183,0
+OPLN.US,D,20231220,000000,14.99,15.33,14.84,14.87,887399,0
+OPLN.US,D,20231221,000000,14.99,15.105,14.9491,15.1,430094,0
+OPLN.US,D,20231222,000000,15.14,15.325,15.055,15.14,484416,0
+OPLN.US,D,20231226,000000,15.16,15.2525,15,15.03,375035,0
+OPLN.US,D,20231227,000000,15.08,15.165,14.99,15.03,626260,0
+OPLN.US,D,20231228,000000,14.97,15.04,14.865,14.92,311175,0
+OPLN.US,D,20231229,000000,14.85,14.945,14.73,14.81,450407,0
+OPLN.US,D,20240102,000000,14.7,14.875,14.59,14.86,797033,0
+OPLN.US,D,20240103,000000,14.75,14.75,14.44,14.46,660634,0
+OPLN.US,D,20240104,000000,14.57,14.57,14.28,14.31,471842,0
+OPLN.US,D,20240105,000000,14.18,14.42,14.08,14.17,398197,0
+OPLN.US,D,20240108,000000,14.22,14.435,14.15,14.42,445876,0
+OPLN.US,D,20240109,000000,14.17,14.35,14.115,14.27,280402,0
+OPLN.US,D,20240110,000000,14.21,14.43,14.18,14.43,330367,0
+OPLN.US,D,20240111,000000,14.33,14.365,14.125,14.27,336870,0
+OPLN.US,D,20240112,000000,14.51,14.56,14.05,14.06,371570,0
+OPLN.US,D,20240116,000000,13.9,14.05,13.81,14.04,587150,0
+OPLN.US,D,20240117,000000,13.88,13.98,13.755,13.85,486153,0
+OPLN.US,D,20240118,000000,13.97,13.97,13.765,13.89,414582,0
+OPLN.US,D,20240119,000000,13.95,14.06,13.729,14.05,459199,0
+OPLN.US,D,20240122,000000,14.19,14.58,14.14,14.5,605487,0
+OPLN.US,D,20240123,000000,14.64,14.68,14.2,14.34,577950,0
+OPLN.US,D,20240124,000000,14.56,14.56,14.115,14.21,621282,0
+OPLN.US,D,20240125,000000,14.39,14.46,14.24,14.45,638719,0
+OPLN.US,D,20240126,000000,14.56,14.58,14.41,14.55,456864,0
+OPLN.US,D,20240129,000000,14.55,14.81,14.42,14.69,486312,0
+OPLN.US,D,20240130,000000,14.54,14.61,14.27,14.29,861649,0
+OPLN.US,D,20240131,000000,14.29,14.55,14.06,14.08,575796,0
+OPLN.US,D,20240201,000000,14.15,14.365,14.14,14.35,950940,0
+OPLN.US,D,20240202,000000,14.15,14.425,14.08,14.26,688644,0
+OPLN.US,D,20240205,000000,14.05,14.26,13.92,14.17,545938,0
+OPLN.US,D,20240206,000000,14.11,14.42,14.03,14.42,440477,0
+OPLN.US,D,20240207,000000,14.47,14.485,14.245,14.28,895379,0
+OPLN.US,D,20240208,000000,14.2,14.37,14.17,14.36,697045,0
+OPLN.US,D,20240209,000000,14.36,14.51,14.325,14.38,503424,0
+OPLN.US,D,20240212,000000,14.45,14.635,14.45,14.54,821772,0
+OPLN.US,D,20240213,000000,14.09,14.185,13.73,13.76,1210178,0
+OPLN.US,D,20240214,000000,13.97,14.16,13.86,14.14,933001,0
+OPLN.US,D,20240215,000000,14.29,14.525,14.22,14.52,698302,0
+OPLN.US,D,20240216,000000,14.35,14.35,14.13,14.26,573645,0
+OPLN.US,D,20240220,000000,14.04,14.23,14.04,14.15,788053,0
+OPLN.US,D,20240221,000000,13.73,14.825,12.86,14.69,2594446,0
+OPLN.US,D,20240222,000000,14.65,15.04,14.45,14.66,2347905,0
+OPLN.US,D,20240223,000000,14.66,15.085,14.66,15.06,826016,0
+OPLN.US,D,20240226,000000,14.97,15.04,14.77,14.87,654432,0
+OPLN.US,D,20240227,000000,14.94,15.07,14.73,15.01,654656,0
+OPLN.US,D,20240228,000000,15.45,15.51,14.94,15.04,1363241,0
+OPLN.US,D,20240229,000000,15.24,15.33,15.125,15.27,1358625,0
+OPLN.US,D,20240301,000000,15.25,15.9,15.16,15.86,1008208,0
+OPLN.US,D,20240304,000000,15.85,16.09,15.59,16.02,902464,0
+OPLN.US,D,20240305,000000,15.93,16.045,15.73,15.74,669674,0
+OPLN.US,D,20240306,000000,15.83,15.9,15.7,15.75,547681,0
+OPLN.US,D,20240307,000000,15.88,15.98,15.545,15.62,387285,0
+OPLN.US,D,20240308,000000,15.84,16.17,15.725,16.03,638300,0
+OPLN.US,D,20240311,000000,15.9,16.09,15.795,15.9,406769,0
+OPLN.US,D,20240312,000000,15.85,15.975,15.74,15.91,359985,0
+OPLN.US,D,20240313,000000,15.86,15.99,15.735,15.76,397299,0
+OPLN.US,D,20240314,000000,15.61,15.62,15.425,15.62,558122,0
+OPLN.US,D,20240315,000000,15.55,16.025,15.55,15.99,1544954,0
+OPLN.US,D,20240318,000000,15.99,16.21,15.95,16.2,598627,0
+OPLN.US,D,20240319,000000,16.18,16.5,16.155,16.5,576317,0
+OPLN.US,D,20240320,000000,16.5,16.65,16.25,16.65,539527,0
+OPLN.US,D,20240321,000000,16.76,16.98,16.74,16.96,654526,0
+OPLN.US,D,20240322,000000,17,17.02,16.775,16.88,585649,0
+OPLN.US,D,20240325,000000,16.96,17.14,16.79,16.79,739143,0
+OPLN.US,D,20240326,000000,16.9,17.1,16.85,16.96,439784,0
+OPLN.US,D,20240327,000000,17.03,17.35,16.88,17.32,609077,0
+OPLN.US,D,20240328,000000,17.33,17.36,17.12,17.3,900301,0
+OPLN.US,D,20240401,000000,17.37,17.42,17.075,17.16,696322,0
+OPLN.US,D,20240402,000000,16.92,17.08,16.84,17.07,821289,0
+OPLN.US,D,20240403,000000,16.95,17.44,16.95,17.36,722686,0
+OPLN.US,D,20240404,000000,17.52,17.63,16.97,17.01,812519,0
+OPLN.US,D,20240405,000000,16.93,17.241,16.93,17.13,602114,0
+OPLN.US,D,20240408,000000,17.23,17.3,17.15,17.28,706757,0
+OPLN.US,D,20240409,000000,17.32,17.41,17.23,17.29,650398,0
+OPLN.US,D,20240410,000000,17.23,17.44,17.09,17.26,864876,0
+OPLN.US,D,20240411,000000,17.26,17.7,17.16,17.56,997152,0
+OPLN.US,D,20240412,000000,17.41,17.57,17.33,17.48,860850,0
+OPLN.US,D,20240415,000000,17.57,17.595,17.365,17.45,743431,0
+OPLN.US,D,20240416,000000,17.5,17.58,16.95,17.17,1033231,0
+OPLN.US,D,20240417,000000,17.31,17.5,17.14,17.14,829863,0
+OPLN.US,D,20240418,000000,17.19,17.27,17.03,17.08,726258,0
+OPLN.US,D,20240419,000000,17.08,17.3,16.8325,16.99,1061085,0
+OPLN.US,D,20240422,000000,17.05,17.26,16.9,17.01,1458095,0
+OPLN.US,D,20240423,000000,17.05,17.6475,16.88,17.56,886647,0
+OPLN.US,D,20240424,000000,17.45,17.68,17.425,17.5,797047,0
+OPLN.US,D,20240425,000000,17.36,17.465,17.23,17.38,621515,0
+OPLN.US,D,20240426,000000,17.52,17.6,17.4,17.42,452714,0
+OPLN.US,D,20240429,000000,17.47,17.65,17.41,17.41,626504,0
+OPLN.US,D,20240430,000000,17.26,17.515,17.1,17.18,1686182,0
+OPLN.US,D,20240501,000000,17.27,17.79,17.17,17.45,1185084,0
+OPLN.US,D,20240502,000000,17.12,17.63,16.74,17.58,1787527,0
+OPLN.US,D,20240503,000000,17.79,17.85,17.47,17.69,1010760,0
+OPLN.US,D,20240506,000000,17.87,18.36,17.8,18.35,914540,0
+OPLN.US,D,20240507,000000,18.41,18.41,17.87,17.88,765066,0
+OPLN.US,D,20240508,000000,17.79,17.92,17.64,17.68,540485,0
+OPLN.US,D,20240509,000000,17.71,17.7553,17.54,17.71,532163,0
+OPLN.US,D,20240510,000000,17.82,17.86,17.66,17.74,406308,0
+OPLN.US,D,20240513,000000,17.86,17.98,17.755,17.79,488193,0
+OPLN.US,D,20240514,000000,18.03,18.15,17.925,18.03,623545,0
+OPLN.US,D,20240515,000000,18.09,18.17,17.875,17.95,484186,0
+OPLN.US,D,20240516,000000,17.89,18.015,17.815,17.98,519878,0
+OPLN.US,D,20240517,000000,17.94,17.96,17.58,17.6,489280,0
+OPLN.US,D,20240520,000000,17.54,17.66,17.45,17.54,609130,0
+OPLN.US,D,20240521,000000,17.52,17.63,17.32,17.4,719755,0
+OPLN.US,D,20240522,000000,17.34,17.46,16.91,16.93,738353,0
+OPLN.US,D,20240523,000000,16.93,16.93,16.59,16.65,784777,0
+OPLN.US,D,20240524,000000,16.79,17.14,16.6,17.08,1583327,0
+OPLN.US,D,20240528,000000,17.25,17.25,16.9,16.99,726081,0
+OPLN.US,D,20240529,000000,16.78,16.87,16.45,16.71,852580,0
+OPLN.US,D,20240530,000000,16.85,17.195,16.78,17.17,605493,0
+OPLN.US,D,20240531,000000,17.19,17.28,17.03,17.25,501358,0
+OPLN.US,D,20240603,000000,17.27,17.31,17.14,17.19,551622,0
+OPLN.US,D,20240604,000000,17.06,17.175,16.89,17.11,800747,0
+OPLN.US,D,20240605,000000,17.19,17.285,16.94,17.18,1227301,0
+OPLN.US,D,20240606,000000,17.11,17.31,17.07,17.15,618917,0
+OPLN.US,D,20240607,000000,16.96,17.125,16.78,16.78,530855,0
+OPLN.US,D,20240610,000000,16.62,16.91,16.57,16.89,704408,0
+OPLN.US,D,20240611,000000,16.76,16.8,16.595,16.75,504066,0
+OPLN.US,D,20240612,000000,17.14,17.22,17.01,17.01,648260,0
+OPLN.US,D,20240613,000000,16.98,16.98,16.6,16.73,644943,0
+OPLN.US,D,20240614,000000,16.56,16.56,16.085,16.28,705107,0
+OPLN.US,D,20240617,000000,16.2,16.29,16.05,16.23,601175,0
+OPLN.US,D,20240618,000000,16.24,16.27,16.11,16.21,511460,0
+OPLN.US,D,20240620,000000,16.11,16.18,15.79,16,693998,0
+OPLN.US,D,20240621,000000,16,16.165,15.93,16,1643519,0
+OPLN.US,D,20240624,000000,16.09,16.26,16.065,16.12,463039,0
+OPLN.US,D,20240625,000000,16.07,16.41,15.98,16.4,414764,0
+OPLN.US,D,20240626,000000,16.27,16.39,16.16,16.36,585468,0
+OPLN.US,D,20240627,000000,16.41,16.53,16.24,16.51,347484,0
+OPLN.US,D,20240628,000000,16.63,16.68,16.4,16.59,1797583,0
+OPLN.US,D,20240701,000000,16.56,16.66,16.34,16.37,567387,0
+OPLN.US,D,20240702,000000,16.45,16.87,16.44,16.76,550702,0
+OPLN.US,D,20240703,000000,16.77,16.83,16.7,16.82,202503,0
+OPLN.US,D,20240705,000000,16.71,16.83,16.665,16.75,443153,0
+OPLN.US,D,20240708,000000,16.9,16.94,16.75,16.8,500291,0
+OPLN.US,D,20240709,000000,16.73,16.79,16.59,16.65,497720,0
+OPLN.US,D,20240710,000000,16.7,16.87,16.63,16.84,493716,0
+OPLN.US,D,20240711,000000,17.21,17.32,17.02,17.28,575363,0
+OPLN.US,D,20240712,000000,17.46,17.815,17.39,17.71,724542,0
+OPLN.US,D,20240715,000000,17.88,18.22,17.76,18.02,717659,0
+OPLN.US,D,20240716,000000,18.2,18.55,18.17,18.49,560128,0
+OPLN.US,D,20240717,000000,18.41,18.71,18.36,18.51,677927,0
+OPLN.US,D,20240718,000000,18.38,18.73,18.1,18.22,445834,0
+OPLN.US,D,20240719,000000,18.16,18.22,17.87,17.88,553976,0
+OPLN.US,D,20240722,000000,18.01,18.18,17.73,18.03,381475,0
+OPLN.US,D,20240723,000000,17.92,18.255,17.92,18.18,524516,0
+OPLN.US,D,20240724,000000,18.14,18.33,17.65,17.66,402562,0
+OPLN.US,D,20240725,000000,17.71,17.905,17.555,17.63,792134,0
+OPLN.US,D,20240726,000000,17.92,17.93,17.68,17.86,448348,0
+OPLN.US,D,20240729,000000,17.91,17.97,17.73,17.89,359501,0
+OPLN.US,D,20240730,000000,18,18.14,17.72,17.9,516607,0
+OPLN.US,D,20240731,000000,17.93,18.25,17.8,17.88,708143,0
+OPLN.US,D,20240801,000000,17.88,18.09,17.75,17.92,1349838,0
+OPLN.US,D,20240802,000000,17.39,17.63,17.12,17.59,845119,0
+OPLN.US,D,20240805,000000,16.91,17.305,16.71,16.96,951156,0
+OPLN.US,D,20240806,000000,16.89,17.135,16.79,16.97,406708,0
+OPLN.US,D,20240807,000000,17.1,17.2,16.68,16.72,659060,0
+OPLN.US,D,20240808,000000,16.22,16.57,15.92,16.55,1713902,0
+OPLN.US,D,20240809,000000,16.58,17.015,16.46,17,772166,0
+OPLN.US,D,20240812,000000,16.89,16.91,16.365,16.67,1202723,0
+OPLN.US,D,20240813,000000,16.81,17.195,16.79,17.08,863095,0
+OPLN.US,D,20240814,000000,17.15,17.24,17.04,17.04,646265,0
+OPLN.US,D,20240815,000000,17.39,17.515,17.235,17.4,683164,0
+OPLN.US,D,20240816,000000,17.38,17.5,17.23,17.23,335724,0
+OPLN.US,D,20240819,000000,17.37,17.41,17.23,17.25,442789,0
+OPLN.US,D,20240820,000000,17.19,17.32,17.18,17.29,493360,0
+OPLN.US,D,20240821,000000,17.39,17.445,17.24,17.35,427074,0
+OPLN.US,D,20240822,000000,17.38,17.39,17.16,17.17,366897,0
+OPLN.US,D,20240823,000000,17.3,17.7,17.26,17.62,622608,0
+OPLN.US,D,20240826,000000,17.77,18,17.655,17.66,716964,0
+OPLN.US,D,20240827,000000,17.58,17.66,17.4,17.41,868433,0
+OPLN.US,D,20240828,000000,17.32,17.44,17.165,17.18,776483,0
+OPLN.US,D,20240829,000000,17.31,17.5,17.17,17.27,1013980,0
+OPLN.US,D,20240830,000000,17.37,17.425,17.19,17.33,757993,0
+OPLN.US,D,20240903,000000,17.17,17.38,17.11,17.21,1254632,0
+OPLN.US,D,20240904,000000,17.2,17.26,16.9,16.9,797872,0
+OPLN.US,D,20240905,000000,16.85,16.88,16.645,16.79,881211,0
+OPLN.US,D,20240906,000000,16.82,16.99,16.465,16.48,638008,0
+OPLN.US,D,20240909,000000,16.45,16.5,16.29,16.31,1023500,0
+OPLN.US,D,20240910,000000,16.28,16.29,15.765,16.02,823392,0
+OPLN.US,D,20240911,000000,15.9,15.92,15.65,15.79,841737,0
+OPLN.US,D,20240912,000000,15.88,16.305,15.875,16.18,704378,0
+OPLN.US,D,20240913,000000,16.39,16.675,16.295,16.55,636786,0
+OPLN.US,D,20240916,000000,16.65,16.72,16.395,16.45,405959,0
+OPLN.US,D,20240917,000000,16.6,16.86,16.53,16.66,411203,0
+OPLN.US,D,20240918,000000,16.64,16.98,16.52,16.57,431437,0
+OPLN.US,D,20240919,000000,16.94,17.05,16.82,16.92,670086,0
+OPLN.US,D,20240920,000000,16.83,16.83,16.575,16.63,1789151,0
+OPLN.US,D,20240923,000000,16.71,16.76,16.49,16.5,385271,0
+OPLN.US,D,20240924,000000,16.56,16.83,16.505,16.8,467558,0
+OPLN.US,D,20240925,000000,16.74,16.8,16.46,16.47,566809,0
+OPLN.US,D,20240926,000000,16.59,16.82,16.52,16.74,497204,0
+OPLN.US,D,20240927,000000,16.95,17,16.615,16.77,524821,0
+OPLN.US,D,20240930,000000,16.675,16.91,16.66,16.88,572865,0
+OPLN.US,D,20241001,000000,16.79,16.855,16.38,16.63,667392,0
+OPLN.US,D,20241002,000000,16.53,16.72,16.38,16.38,375838,0
+OPLN.US,D,20241003,000000,16.26,16.27,15.975,16.05,405767,0
+OPLN.US,D,20241004,000000,16.3,16.38,16.11,16.22,558811,0
+OPLN.US,D,20241007,000000,16.12,16.16,15.685,15.73,649853,0
+OPLN.US,D,20241008,000000,15.79,15.905,15.69,15.83,460547,0
+OPLN.US,D,20241009,000000,15.77,15.99,15.75,15.81,505192,0
+OPLN.US,D,20241010,000000,15.63,15.65,15.44,15.53,443031,0
+OPLN.US,D,20241011,000000,15.58,15.905,15.55,15.88,385306,0
+OPLN.US,D,20241014,000000,15.84,15.865,15.71,15.81,483599,0
+OPLN.US,D,20241015,000000,15.83,16.1,15.76,15.85,575213,0
+OPLN.US,D,20241016,000000,15.99,16.185,15.94,16.17,422547,0
+OPLN.US,D,20241017,000000,16.16,16.37,16.1,16.33,562229,0
+OPLN.US,D,20241018,000000,16.4,16.58,16.36,16.51,375653,0
+OPLN.US,D,20241021,000000,16.42,16.57,16.22,16.24,476305,0
+OPLN.US,D,20241022,000000,16.14,16.21,15.93,15.97,749179,0
+OPLN.US,D,20241023,000000,15.86,16.01,15.715,15.84,514889,0
+OPLN.US,D,20241024,000000,15.86,16.081,15.84,16.06,551569,0
+OPLN.US,D,20241025,000000,16.1,16.19,16,16.12,526172,0
+OPLN.US,D,20241028,000000,16.31,16.475,16.07,16.41,376328,0
+OPLN.US,D,20241029,000000,16.22,16.425,16.21,16.33,396030,0
+OPLN.US,D,20241030,000000,16.3,16.53,16.22,16.24,466304,0
+OPLN.US,D,20241031,000000,16.26,16.335,15.79,15.8,447525,0
+OPLN.US,D,20241101,000000,15.87,16.04,15.84,15.9,392047,0
+OPLN.US,D,20241104,000000,15.83,16.235,15.83,16.2,409030,0
+OPLN.US,D,20241105,000000,16.18,16.505,16.08,16.43,476634,0
+OPLN.US,D,20241106,000000,17.25,17.57,17.065,17.48,931959,0
+OPLN.US,D,20241107,000000,18.48,19.94,18.22,19.56,1758628,0
+OPLN.US,D,20241108,000000,19.16,19.53,18.78,19.44,1134767,0
+OPLN.US,D,20241111,000000,19.56,20.15,19.38,20.03,1189523,0
+OPLN.US,D,20241112,000000,20.02,20.45,19.99,20.21,782755,0
+OPLN.US,D,20241113,000000,20.44,20.44,19.8,19.98,769264,0
+OPLN.US,D,20241114,000000,20.005,20.075,19.485,19.57,767002,0
+OPLN.US,D,20241115,000000,19.68,19.93,19.4,19.86,602836,0
+OPLN.US,D,20241118,000000,19.9799,20.21,19.7833,19.87,450372,0
+OPLN.US,D,20241119,000000,19.69,19.69,19.43,19.6,506531,0
+OPLN.US,D,20241120,000000,19.875,20.06,19.49,19.66,612773,0
+OPLN.US,D,20241121,000000,19.68,19.95,19.44,19.84,532065,0
+OPLN.US,D,20241122,000000,19.905,20.11,19.88,19.94,507934,0
+OPLN.US,D,20241125,000000,20.11,20.425,20.1,20.2,885271,0
+OPLN.US,D,20241126,000000,20.01,20.13,19.78,19.95,658357,0
+OPLN.US,D,20241127,000000,20.13,20.2,19.92,20.11,648270,0
+OPLN.US,D,20241129,000000,20.3,20.37,20.12,20.2,257503,0
+OPLN.US,D,20241202,000000,20.2,20.27,19.86,20.08,823463,0
+OPLN.US,D,20241203,000000,20.085,20.176,19.89,19.96,949720,0
+OPLN.US,D,20241204,000000,19.87,20.28,19.86,20.13,700272,0
+OPLN.US,D,20241205,000000,20.14,20.28,20.02,20.25,464784,0
+OPLN.US,D,20241206,000000,20.46,20.71,19.942,20.2,480008,0
+OPLN.US,D,20241209,000000,20.17,20.605,20.02,20.52,788399,0
+OPLN.US,D,20241210,000000,20.39,20.85,20.39,20.61,686487,0
+OPLN.US,D,20241211,000000,20.59,20.72,20.4,20.6,740236,0
+OPLN.US,D,20241212,000000,20.555,20.765,20.4,20.71,922825,0
+OPLN.US,D,20241213,000000,20.66,20.79,20.37,20.57,582289,0
+OPLN.US,D,20241216,000000,20.59,20.79,20.51,20.75,667680,0
+OPLN.US,D,20241217,000000,20.785,20.785,20.185,20.3,925973,0
+OPLN.US,D,20241218,000000,20.495,20.75,19.73,19.98,1045329,0
+OPLN.US,D,20241219,000000,20.31,20.4,19.85,20.29,678759,0
+OPLN.US,D,20241220,000000,20.13,20.48,20.06,20.29,4177291,0
+OPLN.US,D,20241223,000000,20.18,20.33,19.93,20.33,370534,0
+OPLN.US,D,20241224,000000,20.29,20.5092,20.25,20.5,118784,0
+OPLN.US,D,20241226,000000,20.385,20.56,20.325,20.45,540191,0
+OPLN.US,D,20241227,000000,20.36,20.4,20,20.12,885058,0
+OPLN.US,D,20241230,000000,20.09,20.2,19.73,20.1,533426,0
+OPLN.US,D,20241231,000000,20.15,20.19,19.74,19.84,751388,0
+OPLN.US,D,20250102,000000,20.04,20.66,20,20.18,942493,0
+OPLN.US,D,20250103,000000,20.26,20.26,19.79,20.03,820626,0
+OPLN.US,D,20250106,000000,20.03,20.41,20,20.36,674155,0
+OPLN.US,D,20250107,000000,20.41,20.51,19.702,19.98,627149,0
+OPLN.US,D,20250108,000000,19.905,20.28,19.7387,20.28,421535,0
+OPLN.US,D,20250110,000000,19.93,20.03,19.63,19.76,520420,0
+OPLN.US,D,20250113,000000,19.61,19.87,19.49,19.87,468700,0
+OPLN.US,D,20250114,000000,20.032,20.28,19.91,20.17,293386,0
+OPLN.US,D,20250115,000000,20.48,20.6,20.19,20.42,535035,0
+OPLN.US,D,20250116,000000,20.45,20.57,20.06,20.19,562342,0
+OPLN.US,D,20250117,000000,20.335,20.52,20.01,20.1,315324,0
+OPLN.US,D,20250121,000000,20.2,20.66,20.05,20.56,424455,0
+OPLN.US,D,20250122,000000,20.45,20.5547,20.21,20.34,453325,0
+OPLN.US,D,20250123,000000,20.26,20.755,20.23,20.64,454715,0
+OPLN.US,D,20250124,000000,20.615,20.775,20.55,20.65,306578,0
+OPLN.US,D,20250127,000000,20.71,20.96,20.51,20.85,881319,0
+OPLN.US,D,20250128,000000,20.94,21.05,20.71,20.77,385609,0
+OPLN.US,D,20250129,000000,20.69,20.8,20.39,20.62,544708,0
+OPLN.US,D,20250130,000000,20.93,20.97,20.62,20.75,686745,0
+OPLN.US,D,20250131,000000,20.705,20.74,20.155,20.31,597004,0
+OPLN.US,D,20250203,000000,20,20.25,19.595,20.03,603018,0
+OPLN.US,D,20250204,000000,20.15,20.5,19.94,20.43,546888,0
+OPLN.US,D,20250205,000000,20.54,20.71,20.35,20.55,465828,0
+OPLN.US,D,20250206,000000,20.61,20.92,20.54,20.84,362245,0
+OPLN.US,D,20250207,000000,20.845,20.845,20.48,20.67,456466,0
+OPLN.US,D,20250210,000000,20.765,21.51,20.66,21.09,1351934,0
+OPLN.US,D,20250211,000000,20.83,21.15,20.82,21.13,401473,0
+OPLN.US,D,20250212,000000,20.875,20.885,20.41,20.44,656255,0
+OPLN.US,D,20250213,000000,20.455,20.74,20.32,20.56,614380,0
+OPLN.US,D,20250214,000000,20.687,20.7,20.4452,20.6,445730,0
+OPLN.US,D,20250218,000000,20.52,20.6,18.95,20.12,1270748,0
+OPLN.US,D,20250219,000000,19.92,20.17,19.81,20.07,890767,0
+OPLN.US,D,20250220,000000,21.07,21.93,20.17,20.91,1332492,0
+OPLN.US,D,20250221,000000,21.205,21.68,20.91,20.92,954435,0
+OPLN.US,D,20250224,000000,20.975,21.34,20.77,20.94,922559,0
+OPLN.US,D,20250225,000000,21,21.75,21,21.42,886810,0
+OPLN.US,D,20250226,000000,21.31,21.72,21.26,21.41,832232,0
+OPLN.US,D,20250227,000000,21.28,21.66,21.2,21.32,656380,0
+OPLN.US,D,20250228,000000,21.855,22.47,21.67,22.3,1218012,0
+OPLN.US,D,20250303,000000,22.36,22.46,21.73,22.11,1661037,0
+OPLN.US,D,20250304,000000,21.82,22.14,21.6,21.68,714545,0
+OPLN.US,D,20250305,000000,21.645,22.11,21.37,21.5,852404,0
+OPLN.US,D,20250306,000000,21.28,21.45,20.7125,20.8,695278,0
+OPLN.US,D,20250307,000000,20.64,21.34,19.95,21.32,1427579,0
+OPLN.US,D,20250310,000000,21.085,21.51,20.95,21.41,1543740,0
+OPLN.US,D,20250311,000000,21.68,21.68,20.45,20.75,910983,0
+OPLN.US,D,20250312,000000,20.755,21,20.59,20.79,553996,0
+OPLN.US,D,20250313,000000,20.81,20.97,20.16,20.16,786362,0
+OPLN.US,D,20250314,000000,20.42,20.81,20.33,20.69,351572,0
+OPLN.US,D,20250317,000000,20.555,21.13,20.5,21.07,415072,0
+OPLN.US,D,20250318,000000,20.875,20.9,20.32,20.37,467249,0
+OPLN.US,D,20250319,000000,20.355,21.19,20.35,21.03,627849,0
+OPLN.US,D,20250320,000000,20.865,21.095,20.43,20.64,569465,0
+OPLN.US,D,20250321,000000,20.435,20.9,20.29,20.59,1881361,0
+OPLN.US,D,20250324,000000,20.85,21.33,20.79,21.07,560176,0
+OPLN.US,D,20250325,000000,21.09,21.27,20.98,21.12,451258,0
+OPLN.US,D,20250326,000000,21.162,21.42,20.81,20.99,713373,0
+OPLN.US,D,20250327,000000,19.61,20.1,19.0814,19.34,2295369,0
+OPLN.US,D,20250328,000000,19.18,19.47,19,19.28,930092,0
+OPLN.US,D,20250331,000000,18.99,19.51,18.87,19.28,1038492,0
+OPLN.US,D,20250401,000000,19.28,20.24,19.07,20.13,1358415,0
+OPLN.US,D,20250402,000000,19.94,20.51,19.84,20.2,723474,0
+OPLN.US,D,20250403,000000,19.45,19.785,18.685,18.84,1115819,0
+OPLN.US,D,20250404,000000,17.96,18.45,17.44,18,2653276,0
+OPLN.US,D,20250407,000000,17.405,18.66,17.08,18.05,1504247,0
+OPLN.US,D,20250408,000000,18.427,18.59,17.28,17.57,898355,0
+OPLN.US,D,20250409,000000,17.38,19.28,17.38,18.93,1013380,0
+OPLN.US,D,20250410,000000,18.33,18.435,17.815,18.32,1052905,0
+OPLN.US,D,20250411,000000,18.44,18.65,17.98,18.65,581133,0
+OPLN.US,D,20250414,000000,18.84,18.8526,18.31,18.63,686260,0
+OPLN.US,D,20250415,000000,18.6,18.8,18.5,18.78,608408,0
+OPLN.US,D,20250416,000000,18.62,18.675,18.36,18.59,545397,0
+OPLN.US,D,20250417,000000,18.57,18.99,18.57,18.72,670155,0
+OPLN.US,D,20250421,000000,18.523,18.625,18.19,18.26,557885,0
+OPLN.US,D,20250422,000000,18.43,18.76,18.13,18.59,576758,0
+OPLN.US,D,20250423,000000,19.108,19.22,18.495,18.56,578851,0
+OPLN.US,D,20250424,000000,18.565,18.79,18.31,18.46,664260,0
+OPLN.US,D,20250425,000000,18.34,18.64,18.22,18.48,601201,0
+OPLN.US,D,20250428,000000,18.56,18.64,18.02,18.24,599280,0
+OPLN.US,D,20250429,000000,18.25,18.59,18.18,18.43,504385,0
+OPLN.US,D,20250430,000000,18.26,18.58,17.83,18.51,848188,0
+OPLN.US,D,20250501,000000,18.665,18.86,18.31,18.62,436201,0
+OPLN.US,D,20250502,000000,18.755,19.03,18.75,18.99,536383,0
+OPLN.US,D,20250505,000000,18.85,19.2,18.78,19.15,599128,0
+OPLN.US,D,20250506,000000,19.08,19.5,18.99,19.34,575919,0
+OPLN.US,D,20250507,000000,19.37,19.75,19.015,19.17,1779549,0
+OPLN.US,D,20250508,000000,20.79,22.42,20.535,21.77,2474816,0
+OPLN.US,D,20250509,000000,21.81,21.97,21.62,21.96,1558159,0
+OPLN.US,D,20250512,000000,22.57,22.86,21.89,22.19,1208937,0
+OPLN.US,D,20250513,000000,22.48,22.5,22.22,22.33,791978,0
+OPLN.US,D,20250514,000000,22.28,22.49,22.22,22.34,608129,0
+OPLN.US,D,20250515,000000,22.278,22.54,22.18,22.29,422686,0
+OPLN.US,D,20250516,000000,22.373,22.45,22.24,22.29,428099,0
+OPLN.US,D,20250519,000000,22.14,22.505,22.103,22.46,520396,0
+OPLN.US,D,20250520,000000,22.44,22.51,22.31,22.47,651949,0
+OPLN.US,D,20250521,000000,22.13,22.5,22.01,22.12,601059,0
+OPLN.US,D,20250522,000000,22.033,22.57,22.03,22.41,796099,0
+OPLN.US,D,20250523,000000,22.015,22.2298,21.84,22.1,602523,0
+OPLN.US,D,20250527,000000,22.365,22.82,22.205,22.75,711749,0
+OPLN.US,D,20250528,000000,22.758,22.94,22.677,22.8,865459,0
+OPLN.US,D,20250529,000000,22.823,22.95,22.59,22.87,729011,0
+OPLN.US,D,20250530,000000,22.6,23,22.5053,22.93,891992,0
+OPLN.US,D,20250602,000000,22.88,22.96,22.55,22.8,697074,0
+OPLN.US,D,20250603,000000,22.735,23.61,22.69,23.6,873949,0
+OPLN.US,D,20250604,000000,23.6,23.8,23.26,23.73,967231,0
+OPLN.US,D,20250605,000000,23.765,23.82,23.47,23.69,778953,0
+OPLN.US,D,20250606,000000,23.98,24.09,23.53,23.63,660626,0
+OPLN.US,D,20250609,000000,23.6545,23.87,23.38,23.8,612052,0
+OPLN.US,D,20250610,000000,23.745,23.93,23.58,23.77,767078,0
+OPLN.US,D,20250611,000000,23.82,24.415,23.76,24.1,843016,0
+OPLN.US,D,20250612,000000,23.93,23.935,23.42,23.44,673195,0
+OPLN.US,D,20250613,000000,23.15,23.37,22.84,22.9,573892,0
+OPLN.US,D,20250616,000000,23.1,23.11,22.695,22.85,532204,0
+OPLN.US,D,20250617,000000,22.685,22.75,22.22,22.3,465036,0
+OPLN.US,D,20250618,000000,22.31,22.51,22.095,22.11,572935,0
+OPLN.US,D,20250620,000000,22.09,22.395,22.09,22.28,871580,0
+OPLN.US,D,20250623,000000,22.185,22.62,22.1,22.61,415717,0
+OPLN.US,D,20250624,000000,22.795,23.095,22.56,22.89,471430,0
+OPLN.US,D,20250625,000000,22.86,23.06,22.61,22.83,621428,0
+OPLN.US,D,20250626,000000,22.938,23.43,22.63,23.39,898232,0
+OPLN.US,D,20250627,000000,23.47,23.93,23.37,23.91,1839596,0
+OPLN.US,D,20250630,000000,24,24.52,23.93,24.45,1118328,0
+OPLN.US,D,20250701,000000,24.36,25.015,24.36,24.74,1336047,0
+OPLN.US,D,20250702,000000,24.71,25.61,24.535,25.53,1943563,0
+OPLN.US,D,20250703,000000,25.505,25.8,25.225,25.8,695474,0
+OPLN.US,D,20250707,000000,25.82,25.855,25.35,25.41,1013960,0
+OPLN.US,D,20250708,000000,25.45,25.495,24.9,25,1413179,0
+OPLN.US,D,20250709,000000,25.13,25.32,24.98,25.24,787504,0
+OPLN.US,D,20250710,000000,25.31,26.035,25.04,25.47,2346018,0
+OPLN.US,D,20250711,000000,25.27,25.3499,24.93,24.95,917324,0
+OPLN.US,D,20250714,000000,24.9673,25.22,24.88,25.17,1053424,0
+OPLN.US,D,20250715,000000,25.14,25.27,24.9,24.91,735981,0
+OPLN.US,D,20250716,000000,25.02,25.22,24.64,24.92,899253,0
+OPLN.US,D,20250717,000000,24.93,25.43,24.93,25.36,1166601,0
+OPLN.US,D,20250718,000000,25.225,25.63,25.06,25.26,872304,0
+OPLN.US,D,20250721,000000,25.46,25.46,25.08,25.08,697211,0
+OPLN.US,D,20250722,000000,25.1,25.34,24.915,25.02,712522,0
+OPLN.US,D,20250723,000000,25.115,25.425,24.915,25.38,799475,0
+OPLN.US,D,20250724,000000,25.295,25.295,24.745,24.78,703621,0
+OPLN.US,D,20250725,000000,24.79,25.035,24.71,24.84,655140,0
+OPLN.US,D,20250728,000000,24.79,25.0001,24.72,24.76,657791,0
+OPLN.US,D,20250729,000000,24.965,24.965,24.595,24.75,781030,0
+OPLN.US,D,20250730,000000,24.75,24.99,24.49,24.65,523233,0
+OPLN.US,D,20250731,000000,24.7,24.83,24.48,24.64,1008519,0
+OPLN.US,D,20250801,000000,24.26,24.75,24.1,24.33,712229,0
+OPLN.US,D,20250804,000000,24.505,24.62,24.15,24.17,804670,0
+OPLN.US,D,20250805,000000,24.25,25.065,24.225,25.04,1658592,0
+OPLN.US,D,20250806,000000,26.72,29.11,25.76,28.9,2874195,0
+OPLN.US,D,20250807,000000,29,29.13,27.755,28,1727341,0
+OPLN.US,D,20250808,000000,28.125,28.175,27.867,27.98,1037018,0
+OPLN.US,D,20250811,000000,27.945,28.3,27.84,28.3,833252,0
+OPLN.US,D,20250812,000000,28.36,28.73,27.9114,28.64,689354,0
+OPLN.US,D,20250813,000000,28.715,29.05,28.69,28.87,1056510,0
+OPLN.US,D,20250814,000000,28.665,28.79,28.34,28.34,675378,0
+OPLN.US,D,20250815,000000,28.405,28.56,28.085,28.38,1000445,0
+OPLN.US,D,20250818,000000,28.445,28.57,28.25,28.33,588734,0
+OPLN.US,D,20250819,000000,28.315,28.475,27.99,28.09,473088,0
+OPLN.US,D,20250820,000000,27.86,28.155,27.805,27.96,600821,0
+OPLN.US,D,20250821,000000,27.855,28.425,27.72,28.18,690516,0
+OPLN.US,D,20250822,000000,28.38,29.19,28.33,29.17,760609,0
+OPLN.US,D,20250825,000000,29.21,29.37,29.01,29.03,608678,0
+OPLN.US,D,20250826,000000,29.08,29.35,28.93,29.12,378051,0
+OPLN.US,D,20250827,000000,29.055,29.218,28.85,29.1,534260,0
+OPLN.US,D,20250828,000000,28.85,29.2,28.75,28.91,746517,0
+OPLN.US,D,20250829,000000,28.925,29.02,28.68,28.92,864757,0
+OPLN.US,D,20250902,000000,28.51,29.03,28.45,28.84,709703,0
+OPLN.US,D,20250903,000000,28.7,29.11,28.15,28.67,952500,0
+OPLN.US,D,20250904,000000,28.64,29.23,28.51,29.15,592020,0
+OPLN.US,D,20250905,000000,29.1,29.3,28.7,29.07,520273,0
+OPLN.US,D,20250908,000000,29.21,29.32,28.915,29.21,933775,0
+OPLN.US,D,20250909,000000,29.25,29.635,29.01,29.55,875131,0
+OPLN.US,D,20250910,000000,29.99,30.93,28.83,29.31,1692868,0
+OPLN.US,D,20250911,000000,29.565,30.39,29.29,29.62,890992,0
+OPLN.US,D,20250912,000000,29.315,29.56,28.79,28.88,664857,0
+OPLN.US,D,20250915,000000,28.935,29.385,28.49,28.6,705343,0
+OPLN.US,D,20250916,000000,28.51,28.82,28.225,28.43,814110,0
+OPLN.US,D,20250917,000000,28.605,29.12,28.465,28.53,564891,0
+OPLN.US,D,20250918,000000,28.57,29.415,28.565,29.15,715275,0
+OPLN.US,D,20250919,000000,29.255,29.26,28.85,29.09,2490563,0
+OPLN.US,D,20250922,000000,29.085,29.2,28.77,28.89,843974,0
+OPLN.US,D,20250923,000000,28.92,28.985,28.24,28.26,684358,0
+OPLN.US,D,20250924,000000,28.16,28.43,27.985,28.29,639123,0
+OPLN.US,D,20250925,000000,27.98,28.28,27.85,28.07,744629,0
+OPLN.US,D,20250926,000000,27.955,28.155,27.72,28.09,1313508,0
+OPLN.US,D,20250929,000000,28.06,28.3,27.82,28.17,1120617,0
+OPLN.US,D,20250930,000000,28.105,28.855,27.975,28.78,1389459,0
+OPLN.US,D,20251001,000000,28.63,28.77,28.17,28.6,905287,0
+OPLN.US,D,20251002,000000,28.62,28.6699,28.195,28.63,731876,0
+OPLN.US,D,20251003,000000,28.77,29.03,28.285,28.35,1088801,0
+OPLN.US,D,20251006,000000,28.37,28.37,26.95,27.7,1210865,0
+OPLN.US,D,20251007,000000,27.609,27.745,27.295,27.32,982264,0
+OPLN.US,D,20251008,000000,27.5,27.64,27.23,27.44,612034,0
+OPLN.US,D,20251009,000000,27.145,27.35,26.67,26.79,597166,0
+OPLN.US,D,20251010,000000,26.8,27.02,26.22,26.29,580401,0
+OPLN.US,D,20251013,000000,26.46,26.57,26.05,26.11,475830,0
+OPLN.US,D,20251014,000000,25.64,26.65,25.64,26.34,708822,0
+OPLN.US,D,20251015,000000,26.5172,26.77,26.16,26.53,706996,0
+OPLN.US,D,20251016,000000,26.43,26.5799,25.94,26.34,611290,0
+OPLN.US,D,20251017,000000,26.35,26.57,26.105,26.15,519085,0
+OPLN.US,D,20251020,000000,26.3,26.54,26.08,26.47,407475,0
+OPLN.US,D,20251021,000000,26.4,27.03,26.38,26.95,537800,0
+OPLN.US,D,20251022,000000,27.04,27.175,26.565,26.78,542965,0
+OPLN.US,D,20251023,000000,26.9,26.99,26.65,26.81,756892,0
+OPLN.US,D,20251024,000000,26.92,27.26,26.8,26.85,519282,0
+OPLN.US,D,20251027,000000,26.94,27.03,26.735,26.74,619268,0
+OPLN.US,D,20251028,000000,26.66,27.06,26.38,26.99,644970,0
+OPLN.US,D,20251029,000000,26.915,26.915,26.02,26.28,544601,0
+OPLN.US,D,20251030,000000,26.185,26.56,26.08,26.29,745657,0
+OPLN.US,D,20251031,000000,26.16,26.48,25.995,26.42,762299,0
+OPLN.US,D,20251103,000000,26.38,26.62,25.68,26.59,817926,0
+OPLN.US,D,20251104,000000,26.39,27.1,26.24,26.56,1873385,0
+OPLN.US,D,20251105,000000,27.435,28.46,25.74,26.06,2912460,0
+OPLN.US,D,20251106,000000,25.8,25.915,24.47,24.94,1617841,0
+OPLN.US,D,20251107,000000,25.21,25.33,24.89,25.1,1317060,0
+OPLN.US,D,20251110,000000,25.42,25.42,24.695,24.91,983289,0
+OPLN.US,D,20251111,000000,24.845,25.17,24.75,25.05,622625,0
+OPLN.US,D,20251112,000000,25.32,25.71,25.2241,25.48,813708,0
+OPLN.US,D,20251113,000000,25.5,25.79,25.21,25.44,1063685,0
+OPLN.US,D,20251114,000000,25.265,25.71,25.22,25.68,730735,0
+OPLN.US,D,20251117,000000,25.68,25.68,25.02,25.16,795415,0
+OPLN.US,D,20251118,000000,25.42,25.45,25.08,25.36,575214,0
+OPLN.US,D,20251119,000000,25.1001,25.53,25.035,25.11,962018,0
+OPLN.US,D,20251120,000000,25.49,25.59,24.48,24.49,938410,0
+OPLN.US,D,20251121,000000,24.675,25.19,24.41,24.93,1381027,0
+OPLN.US,D,20251124,000000,24.7,24.89,24.32,24.63,1100420,0
+OPLN.US,D,20251125,000000,24.645,25.44,24.645,25.1,1286988,0
+OPLN.US,D,20251126,000000,25.13,25.25,24.96,25.2,1494808,0
+OPLN.US,D,20251128,000000,25.17,25.44,25.12,25.44,403329,0
+OPLN.US,D,20251201,000000,25,25.73,25,25.69,638932,0
+OPLN.US,D,20251202,000000,25.94,26.26,25.5,25.83,844939,0
+OPLN.US,D,20251203,000000,25.61,26.16,25.61,26.1,925317,0
+OPLN.US,D,20251204,000000,25.985,26.11,25.69,25.76,549515,0
+OPLN.US,D,20251205,000000,25.765,26.3,25.6,26.14,641900,0
+OPLN.US,D,20251208,000000,26.22,26.65,25.95,26.43,904107,0
+OPLN.US,D,20251209,000000,26.47,27.14,26.29,27.06,669597,0
+OPLN.US,D,20251210,000000,27,27.98,27,27.76,761985,0
+OPLN.US,D,20251211,000000,28.07,28.66,27.855,28.66,930087,0
+OPLN.US,D,20251212,000000,28.67,28.745,28.315,28.65,1176192,0
+OPLN.US,D,20251215,000000,28.83,29.905,28.73,28.84,1343239,0
+OPLN.US,D,20251216,000000,29.31,30.135,28.745,29.98,1391452,0
+OPLN.US,D,20251217,000000,29.93,30.09,29.36,29.49,1096923,0
+OPLN.US,D,20251218,000000,29.73,29.9525,29.555,29.69,952367,0
+OPLN.US,D,20251219,000000,29.86,30.6731,29.59,30.55,1803111,0
+OPLN.US,D,20251222,000000,30.07,30.77,30.07,30.55,1212534,0
+OPLN.US,D,20251223,000000,30.5,30.98,30.45,30.77,733396,0
+OPLN.US,D,20251224,000000,30.685,30.93,30.55,30.88,311172,0
+OPLN.US,D,20251226,000000,30.82,31.07,30.525,31.02,362100,0
+OPLN.US,D,20251229,000000,31.16,31.16,30.685,30.76,732627,0
+OPLN.US,D,20251230,000000,30.605,30.915,30.045,30.12,793521,0
+OPLN.US,D,20251231,000000,30.05,30.18,29.74,29.78,462582,0
+OPLN.US,D,20260102,000000,30.7499,30.7499,28.85,29.21,1067887,0
+OPLN.US,D,20260105,000000,28.93,30.115,28.93,29.7,753671,0
+OPLN.US,D,20260106,000000,30.7,31.78,30.1001,31.57,1107669,0
+OPLN.US,D,20260107,000000,31.49,31.49,30.46,30.78,1017645,0
+OPLN.US,D,20260108,000000,31.07,31.21,30.63,30.86,1087391,0
+OPLN.US,D,20260109,000000,30.845,31.185,30.505,30.98,761060,0
+OPLN.US,D,20260112,000000,30.12,31.26,30.12,30.89,516678,0
+OPLN.US,D,20260113,000000,30.96,30.96,30.58,30.75,417326,0
+OPLN.US,D,20260114,000000,30.67,30.805,30.25,30.46,532954,0
+OPLN.US,D,20260115,000000,30.65,31.32,30.6,31.3,530372,0
+OPLN.US,D,20260116,000000,31.3,31.3,30.04,30.11,838104,0
+OPLN.US,D,20260120,000000,29.76,30.245,29.7,29.92,649375,0
+OPLN.US,D,20260121,000000,30.02,31.07,30.01,30.79,1062252,0
+OPLN.US,D,20260122,000000,30.855,31.13,30.29,30.36,926271,0
+OPLN.US,D,20260123,000000,30.36,30.68,29.63,29.7,564847,0
+OPLN.US,D,20260126,000000,29.715,30.04,29.48,29.91,615932,0
+OPLN.US,D,20260127,000000,29.745,30.3,29.745,30.12,479931,0
+OPLN.US,D,20260128,000000,30.12,30.39,29.84,30.14,895959,0
+OPLN.US,D,20260129,000000,30.2925,30.62,29.87,30.17,841161,0
+OPLN.US,D,20260130,000000,29.995,30.28,29.7,30.04,918428,0
+OPLN.US,D,20260202,000000,30.04,30.475,29.675,29.72,707857,0
+OPLN.US,D,20260203,000000,30.01,30.01,29.08,29.4,801962,0
+OPLN.US,D,20260204,000000,29.38,29.61,28.89,29.25,786115,0
+OPLN.US,D,20260205,000000,29.21,29.455,28.76,28.86,751841,0
+OPLN.US,D,20260206,000000,29.07,29.535,28.855,29.43,879992,0
+OPLN.US,D,20260209,000000,29.325,29.73,29.21,29.59,571348,0
+OPLN.US,D,20260210,000000,29.555,29.92,29.43,29.49,585952,0
+OPLN.US,D,20260211,000000,29.555,29.69,28.44,28.68,1000278,0
+OPLN.US,D,20260212,000000,28.94,29.08,27.45,27.85,1257755,0
+OPLN.US,D,20260213,000000,27.95,28.345,27.75,28.3,775084,0
+OPLN.US,D,20260217,000000,28.19,29.24,27.99,29.02,1568592,0
+OPLN.US,D,20260218,000000,28.81,29.78,28.09,29.1,1386990,0
diff --git a/daily/us/nyse stocks/2/orcl.us.txt b/daily/us/nyse stocks/2/orcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4fb2ae39cfe132814dc53367b096f3ddba6943c
--- /dev/null
+++ b/daily/us/nyse stocks/2/orcl.us.txt	
@@ -0,0 +1,9563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORCL.US,D,19880302,000000,0.16079,0.16079,0.152282,0.16079,9543377.8491311,0
+ORCL.US,D,19880303,000000,0.16079,0.16079,0.16079,0.16079,15334495.182508,0
+ORCL.US,D,19880304,000000,0.152282,0.16079,0.152282,0.16079,52196634.867904,0
+ORCL.US,D,19880307,000000,0.16079,0.169189,0.16079,0.16079,47171279.959147,0
+ORCL.US,D,19880308,000000,0.16079,0.169189,0.16079,0.169189,46903263.009566,0
+ORCL.US,D,19880309,000000,0.169189,0.177658,0.169189,0.177658,111036297.69085,0
+ORCL.US,D,19880310,000000,0.177658,0.177658,0.16079,0.169189,82186003.937895,0
+ORCL.US,D,19880311,000000,0.16079,0.169189,0.16079,0.169189,29625630.555288,0
+ORCL.US,D,19880314,000000,0.169189,0.169189,0.16079,0.169189,48252925.164089,0
+ORCL.US,D,19880315,000000,0.169189,0.177658,0.169189,0.169189,35359314.747664,0
+ORCL.US,D,19880316,000000,0.169189,0.169189,0.169189,0.169189,20560862.551041,0
+ORCL.US,D,19880317,000000,0.177658,0.186186,0.177658,0.177658,77323380.132244,0
+ORCL.US,D,19880318,000000,0.186186,0.186186,0.177658,0.186186,31473048.281209,0
+ORCL.US,D,19880321,000000,0.177658,0.186186,0.177658,0.177658,21833947.857319,0
+ORCL.US,D,19880322,000000,0.177658,0.177658,0.169189,0.169189,34545689.521211,0
+ORCL.US,D,19880323,000000,0.169189,0.169189,0.16079,0.169189,53067690.206449,0
+ORCL.US,D,19880324,000000,0.16079,0.169189,0.16079,0.16079,32707847.182637,0
+ORCL.US,D,19880325,000000,0.16079,0.16079,0.16079,0.16079,15927964.241942,0
+ORCL.US,D,19880328,000000,0.16079,0.169189,0.16079,0.169189,39743337.795154,0
+ORCL.US,D,19880329,000000,0.177658,0.177658,0.16079,0.169189,100506990.14409,0
+ORCL.US,D,19880330,000000,0.169189,0.169189,0.16079,0.16079,68756357.603037,0
+ORCL.US,D,19880331,000000,0.16079,0.169189,0.16079,0.169189,29702208.413167,0
+ORCL.US,D,19880404,000000,0.16079,0.169189,0.16079,0.169189,21345769.692539,0
+ORCL.US,D,19880405,000000,0.169189,0.169189,0.16079,0.169189,10548448.2251,0
+ORCL.US,D,19880406,000000,0.169189,0.169189,0.16079,0.169189,34890284.32867,0
+ORCL.US,D,19880407,000000,0.169189,0.169189,0.16079,0.169189,37781056.81614,0
+ORCL.US,D,19880408,000000,0.169189,0.169189,0.16079,0.16079,12635165.825284,0
+ORCL.US,D,19880411,000000,0.169189,0.177658,0.169189,0.169189,35254026.881918,0
+ORCL.US,D,19880412,000000,0.169189,0.169189,0.169189,0.169189,23231471.804038,0
+ORCL.US,D,19880413,000000,0.169189,0.177658,0.169189,0.177658,55499005.643001,0
+ORCL.US,D,19880414,000000,0.169189,0.177658,0.16079,0.16079,44960124.728159,0
+ORCL.US,D,19880415,000000,0.16079,0.16079,0.16079,0.16079,41313160.155239,0
+ORCL.US,D,19880418,000000,0.169189,0.169189,0.16079,0.16079,13324354.430569,0
+ORCL.US,D,19880419,000000,0.16079,0.169189,0.16079,0.16079,15497216.189255,0
+ORCL.US,D,19880420,000000,0.16079,0.16079,0.16079,0.16079,7868263.5847561,0
+ORCL.US,D,19880421,000000,0.16079,0.16079,0.152282,0.16079,33042868.622022,0
+ORCL.US,D,19880422,000000,0.16079,0.16079,0.16079,0.16079,8701031.508816,0
+ORCL.US,D,19880425,000000,0.16079,0.16079,0.16079,0.16079,19201623.999536,0
+ORCL.US,D,19880426,000000,0.16079,0.169189,0.16079,0.169189,14884607.461122,0
+ORCL.US,D,19880427,000000,0.169189,0.169189,0.16079,0.16079,27845222.367351,0
+ORCL.US,D,19880428,000000,0.16079,0.169189,0.16079,0.169189,18780450.32456,0
+ORCL.US,D,19880429,000000,0.169189,0.177658,0.169189,0.177658,47228717.138692,0
+ORCL.US,D,19880502,000000,0.177658,0.177658,0.169189,0.169189,24322689.367419,0
+ORCL.US,D,19880503,000000,0.169189,0.177658,0.169189,0.177658,30707280.808409,0
+ORCL.US,D,19880504,000000,0.177658,0.186186,0.177658,0.186186,90063830.794366,0
+ORCL.US,D,19880505,000000,0.186186,0.186186,0.177658,0.177658,28926869.591564,0
+ORCL.US,D,19880506,000000,0.186186,0.186186,0.177658,0.186186,16942607.985986,0
+ORCL.US,D,19880509,000000,0.177658,0.186186,0.177658,0.177658,25605351.070681,0
+ORCL.US,D,19880510,000000,0.177658,0.177658,0.169189,0.169189,36527113.197832,0
+ORCL.US,D,19880511,000000,0.169189,0.169189,0.16079,0.16079,21451066.64501,0
+ORCL.US,D,19880512,000000,0.16079,0.169189,0.16079,0.16079,18454998.214707,0
+ORCL.US,D,19880513,000000,0.169189,0.177658,0.169189,0.169189,33636335.662184,0
+ORCL.US,D,19880516,000000,0.177658,0.177658,0.169189,0.177658,30850860.127185,0
+ORCL.US,D,19880517,000000,0.186186,0.186186,0.177658,0.177658,28027092.12952,0
+ORCL.US,D,19880518,000000,0.177658,0.177658,0.16079,0.169189,24763010.788182,0
+ORCL.US,D,19880519,000000,0.16079,0.169189,0.16079,0.169189,17689227.713,0
+ORCL.US,D,19880520,000000,0.169189,0.169189,0.16079,0.16079,11027051.002533,0
+ORCL.US,D,19880523,000000,0.16079,0.169189,0.16079,0.16079,15746099.527952,0
+ORCL.US,D,19880524,000000,0.16079,0.169189,0.16079,0.16079,15315350.465629,0
+ORCL.US,D,19880525,000000,0.16079,0.169189,0.16079,0.169189,11620524.10051,0
+ORCL.US,D,19880526,000000,0.16079,0.169189,0.16079,0.16079,20321556.618963,0
+ORCL.US,D,19880527,000000,0.16079,0.169189,0.16079,0.16079,18454998.214707,0
+ORCL.US,D,19880531,000000,0.169189,0.177658,0.16079,0.177658,33215169.054659,0
+ORCL.US,D,19880601,000000,0.177658,0.177658,0.177658,0.177658,74557040.227401,0
+ORCL.US,D,19880602,000000,0.177658,0.186186,0.177658,0.177658,41294015.43836,0
+ORCL.US,D,19880603,000000,0.177658,0.186186,0.177658,0.186186,47860472.602975,0
+ORCL.US,D,19880606,000000,0.186186,0.194565,0.186186,0.186186,27012450.404747,0
+ORCL.US,D,19880607,000000,0.186186,0.194565,0.186186,0.194565,47984909.224144,0
+ORCL.US,D,19880608,000000,0.186186,0.194565,0.186186,0.194565,53125126.376358,0
+ORCL.US,D,19880609,000000,0.194565,0.203123,0.186186,0.203123,43179717.549859,0
+ORCL.US,D,19880610,000000,0.203123,0.203123,0.194565,0.194565,53862180.812383,0
+ORCL.US,D,19880613,000000,0.194565,0.203123,0.194565,0.194565,44376234.084981,0
+ORCL.US,D,19880614,000000,0.194565,0.203123,0.194565,0.203123,93624650.199148,0
+ORCL.US,D,19880615,000000,0.203123,0.203123,0.194565,0.194565,41686470.018745,0
+ORCL.US,D,19880616,000000,0.194565,0.194565,0.194565,0.194565,29702208.413167,0
+ORCL.US,D,19880617,000000,0.194565,0.194565,0.194565,0.194565,43553029.432637,0
+ORCL.US,D,19880620,000000,0.194565,0.194565,0.186186,0.194565,35206161.051176,0
+ORCL.US,D,19880621,000000,0.194565,0.194565,0.194565,0.194565,23231471.804038,0
+ORCL.US,D,19880622,000000,0.194565,0.194565,0.194565,0.194565,27232611.619946,0
+ORCL.US,D,19880623,000000,0.194565,0.194565,0.194565,0.194565,7016344.8860015,0
+ORCL.US,D,19880624,000000,0.194565,0.194565,0.194565,0.194565,13592371.380148,0
+ORCL.US,D,19880627,000000,0.194565,0.203123,0.194565,0.194565,27816509.330576,0
+ORCL.US,D,19880628,000000,0.194565,0.203123,0.194565,0.203123,29070448.91034,0
+ORCL.US,D,19880629,000000,0.203123,0.22001,0.203123,0.211571,145648984.63442,0
+ORCL.US,D,19880630,000000,0.211571,0.211571,0.203123,0.203123,38556393.618471,0
+ORCL.US,D,19880701,000000,0.211571,0.211571,0.203123,0.211571,23078319.117187,0
+ORCL.US,D,19880705,000000,0.211571,0.22001,0.203123,0.22001,66133603.074784,0
+ORCL.US,D,19880706,000000,0.22001,0.22001,0.22001,0.22001,55336280.59771,0
+ORCL.US,D,19880707,000000,0.22001,0.228498,0.211571,0.228498,51746745.127246,0
+ORCL.US,D,19880708,000000,0.228498,0.228498,0.22001,0.22001,42279941.097451,0
+ORCL.US,D,19880711,000000,0.22001,0.228498,0.211571,0.22001,37599186.044334,0
+ORCL.US,D,19880712,000000,0.211571,0.22001,0.211571,0.211571,29941512.325974,0
+ORCL.US,D,19880713,000000,0.22001,0.22001,0.211571,0.22001,24255685.887251,0
+ORCL.US,D,19880714,000000,0.22001,0.22001,0.211571,0.22001,19488784.656359,0
+ORCL.US,D,19880715,000000,0.211571,0.22001,0.203123,0.203123,54005755.082979,0
+ORCL.US,D,19880718,000000,0.203123,0.211571,0.203123,0.211571,67914008.233813,0
+ORCL.US,D,19880719,000000,0.211571,0.211571,0.203123,0.203123,49344148.785286,0
+ORCL.US,D,19880720,000000,0.203123,0.203123,0.194565,0.203123,27835651.018547,0
+ORCL.US,D,19880721,000000,0.203123,0.203123,0.186186,0.194565,55728733.158823,0
+ORCL.US,D,19880722,000000,0.194565,0.203123,0.194565,0.203123,66947232.339781,0
+ORCL.US,D,19880725,000000,0.203123,0.203123,0.194565,0.194565,40700549.407834,0
+ORCL.US,D,19880726,000000,0.194565,0.203123,0.194565,0.194565,35541183.500197,0
+ORCL.US,D,19880727,000000,0.203123,0.203123,0.186186,0.186186,39054143.132053,0
+ORCL.US,D,19880728,000000,0.186186,0.194565,0.186186,0.194565,57135832.49289,0
+ORCL.US,D,19880729,000000,0.194565,0.203123,0.194565,0.194565,34650981.4255,0
+ORCL.US,D,19880801,000000,0.203123,0.211571,0.194565,0.203123,38786129.211381,0
+ORCL.US,D,19880802,000000,0.203123,0.211571,0.203123,0.203123,28429122.097253,0
+ORCL.US,D,19880803,000000,0.203123,0.211571,0.203123,0.211571,23509066.160238,0
+ORCL.US,D,19880804,000000,0.211571,0.211571,0.203123,0.203123,36584546.338832,0
+ORCL.US,D,19880805,000000,0.203123,0.211571,0.203123,0.203123,36498398.141785,0
+ORCL.US,D,19880808,000000,0.203123,0.203123,0.194565,0.203123,35742198.988881,0
+ORCL.US,D,19880809,000000,0.194565,0.203123,0.194565,0.194565,32707847.182637,0
+ORCL.US,D,19880810,000000,0.194565,0.194565,0.186186,0.186186,30735995.864456,0
+ORCL.US,D,19880811,000000,0.186186,0.194565,0.186186,0.194565,26055239.801702,0
+ORCL.US,D,19880812,000000,0.194565,0.194565,0.186186,0.186186,16703307.102088,0
+ORCL.US,D,19880815,000000,0.186186,0.186186,0.177658,0.177658,13850820.009833,0
+ORCL.US,D,19880816,000000,0.177658,0.194565,0.177658,0.186186,39197725.479737,0
+ORCL.US,D,19880817,000000,0.194565,0.194565,0.186186,0.186186,19651513.740194,0
+ORCL.US,D,19880818,000000,0.194565,0.194565,0.186186,0.194565,8825468.1299849,0
+ORCL.US,D,19880819,000000,0.194565,0.194565,0.186186,0.186186,12807460.200106,0
+ORCL.US,D,19880822,000000,0.194565,0.194565,0.186186,0.186186,21987101.553806,0
+ORCL.US,D,19880823,000000,0.186186,0.186186,0.177658,0.177658,25126747.283613,0
+ORCL.US,D,19880824,000000,0.177658,0.194565,0.177658,0.194565,48386943.230421,0
+ORCL.US,D,19880825,000000,0.186186,0.194565,0.186186,0.194565,55566008.113533,0
+ORCL.US,D,19880826,000000,0.194565,0.203123,0.194565,0.203123,21250048.127417,0
+ORCL.US,D,19880829,000000,0.203123,0.211571,0.203123,0.203123,46951123.792128,0
+ORCL.US,D,19880830,000000,0.203123,0.203123,0.203123,0.203123,27816509.330576,0
+ORCL.US,D,19880831,000000,0.203123,0.203123,0.194565,0.194565,33023726.934051,0
+ORCL.US,D,19880901,000000,0.194565,0.194565,0.186186,0.186186,30123383.097779,0
+ORCL.US,D,19880902,000000,0.194565,0.203123,0.186186,0.194565,25423483.327783,0
+ORCL.US,D,19880906,000000,0.194565,0.194565,0.194565,0.194565,26237108.554236,0
+ORCL.US,D,19880907,000000,0.194565,0.203123,0.194565,0.194565,34823279.838867,0
+ORCL.US,D,19880908,000000,0.194565,0.194565,0.194565,0.194565,19699368.464939,0
+ORCL.US,D,19880909,000000,0.194565,0.211571,0.194565,0.211571,39944351.264566,0
+ORCL.US,D,19880912,000000,0.211571,0.211571,0.203123,0.211571,23719648.959181,0
+ORCL.US,D,19880913,000000,0.203123,0.211571,0.203123,0.203123,18636868.986513,0
+ORCL.US,D,19880914,000000,0.203123,0.211571,0.203123,0.211571,44424090.828998,0
+ORCL.US,D,19880915,000000,0.211571,0.211571,0.194565,0.194565,25902089.134123,0
+ORCL.US,D,19880916,000000,0.194565,0.203123,0.194565,0.194565,19469637.920208,0
+ORCL.US,D,19880919,000000,0.194565,0.194565,0.186186,0.194565,21987101.553806,0
+ORCL.US,D,19880920,000000,0.194565,0.194565,0.186186,0.194565,11486513.10163,0
+ORCL.US,D,19880921,000000,0.203123,0.211571,0.194565,0.211571,36594116.678,0
+ORCL.US,D,19880922,000000,0.211571,0.211571,0.203123,0.211571,34009653.602778,0
+ORCL.US,D,19880923,000000,0.211571,0.211571,0.203123,0.211571,41562035.416848,0
+ORCL.US,D,19880926,000000,0.203123,0.211571,0.194565,0.194565,14674016.58509,0
+ORCL.US,D,19880927,000000,0.203123,0.203123,0.194565,0.203123,6757901.3044963,0
+ORCL.US,D,19880928,000000,0.203123,0.203123,0.194565,0.194565,15631229.207407,0
+ORCL.US,D,19880929,000000,0.203123,0.203123,0.194565,0.203123,39513609.269695,0
+ORCL.US,D,19880930,000000,0.203123,0.211571,0.203123,0.211571,48702814.904747,0
+ORCL.US,D,19881003,000000,0.211571,0.211571,0.203123,0.211571,34009653.602778,0
+ORCL.US,D,19881004,000000,0.203123,0.211571,0.203123,0.211571,15707807.065286,0
+ORCL.US,D,19881005,000000,0.203123,0.211571,0.203123,0.203123,19488784.656359,0
+ORCL.US,D,19881006,000000,0.203123,0.203123,0.194565,0.194565,17488216.262859,0
+ORCL.US,D,19881007,000000,0.203123,0.203123,0.186186,0.194565,116999713.43759,0
+ORCL.US,D,19881010,000000,0.194565,0.194565,0.186186,0.194565,35340174.069328,0
+ORCL.US,D,19881011,000000,0.194565,0.194565,0.186186,0.194565,61759156.424278,0
+ORCL.US,D,19881012,000000,0.194565,0.194565,0.186186,0.186186,51909466.133993,0
+ORCL.US,D,19881013,000000,0.194565,0.194565,0.186186,0.186186,60591357.974109,0
+ORCL.US,D,19881014,000000,0.194565,0.194565,0.177658,0.186186,171340488.95032,0
+ORCL.US,D,19881017,000000,0.186186,0.194565,0.177658,0.186186,88005835.317681,0
+ORCL.US,D,19881018,000000,0.186186,0.186186,0.177658,0.186186,31061451.003216,0
+ORCL.US,D,19881019,000000,0.186186,0.194565,0.186186,0.186186,43524313.366955,0
+ORCL.US,D,19881020,000000,0.194565,0.194565,0.186186,0.194565,34919002.413625,0
+ORCL.US,D,19881021,000000,0.194565,0.194565,0.177658,0.186186,48339076.390044,0
+ORCL.US,D,19881024,000000,0.186186,0.186186,0.169189,0.169189,55977608.420433,0
+ORCL.US,D,19881025,000000,0.169189,0.177658,0.16079,0.169189,158676603.02081,0
+ORCL.US,D,19881026,000000,0.169189,0.177658,0.169189,0.169189,118751406.56948,0
+ORCL.US,D,19881027,000000,0.16079,0.169189,0.16079,0.16079,153000354.99835,0
+ORCL.US,D,19881028,000000,0.16079,0.16079,0.152282,0.16079,148367462.74706,0
+ORCL.US,D,19881031,000000,0.16079,0.169189,0.16079,0.16079,76203443.474274,0
+ORCL.US,D,19881101,000000,0.169189,0.169189,0.16079,0.16079,82980484.447469,0
+ORCL.US,D,19881102,000000,0.16079,0.16079,0.16079,0.16079,76079002.81456,0
+ORCL.US,D,19881103,000000,0.16079,0.169189,0.16079,0.169189,48291217.626754,0
+ORCL.US,D,19881104,000000,0.16079,0.169189,0.16079,0.169189,35608192.028545,0
+ORCL.US,D,19881107,000000,0.169189,0.169189,0.16079,0.16079,29060880.590445,0
+ORCL.US,D,19881108,000000,0.16079,0.177658,0.16079,0.169189,48051915.73322,0
+ORCL.US,D,19881109,000000,0.169189,0.177658,0.169189,0.169189,44156069.840874,0
+ORCL.US,D,19881110,000000,0.177658,0.177658,0.169189,0.177658,30065946.92787,0
+ORCL.US,D,19881111,000000,0.177658,0.177658,0.169189,0.169189,56475356.92438,0
+ORCL.US,D,19881114,000000,0.169189,0.177658,0.169189,0.169189,26428551.684481,0
+ORCL.US,D,19881115,000000,0.177658,0.177658,0.169189,0.169189,16693730.705105,0
+ORCL.US,D,19881116,000000,0.177658,0.177658,0.169189,0.169189,30783852.608473,0
+ORCL.US,D,19881117,000000,0.177658,0.177658,0.169189,0.169189,32669560.777787,0
+ORCL.US,D,19881118,000000,0.177658,0.177658,0.169189,0.177658,16014112.438989,0
+ORCL.US,D,19881121,000000,0.177658,0.177658,0.169189,0.169189,34344674.032526,0
+ORCL.US,D,19881122,000000,0.169189,0.177658,0.169189,0.177658,30649846.657772,0
+ORCL.US,D,19881123,000000,0.177658,0.177658,0.169189,0.177658,29884074.136793,0
+ORCL.US,D,19881125,000000,0.177658,0.177658,0.169189,0.177658,6011273.5003958,0
+ORCL.US,D,19881128,000000,0.177658,0.186186,0.177658,0.177658,46979839.85781,0
+ORCL.US,D,19881129,000000,0.186186,0.186186,0.177658,0.186186,34536115.143499,0
+ORCL.US,D,19881130,000000,0.186186,0.186186,0.177658,0.177658,94131977.11935,0
+ORCL.US,D,19881201,000000,0.186186,0.186186,0.177658,0.186186,49009121.288084,0
+ORCL.US,D,19881202,000000,0.186186,0.194565,0.177658,0.186186,92418575.440489,0
+ORCL.US,D,19881205,000000,0.194565,0.203123,0.186186,0.194565,70996226.880434,0
+ORCL.US,D,19881206,000000,0.203123,0.203123,0.194565,0.194565,57145404.851329,0
+ORCL.US,D,19881207,000000,0.194565,0.203123,0.194565,0.194565,40202794.846071,0
+ORCL.US,D,19881208,000000,0.194565,0.203123,0.194565,0.194565,64448912.413426,0
+ORCL.US,D,19881209,000000,0.194565,0.203123,0.194565,0.194565,26543413.927938,0
+ORCL.US,D,19881212,000000,0.194565,0.194565,0.194565,0.194565,31884649.597744,0
+ORCL.US,D,19881213,000000,0.194565,0.194565,0.186186,0.194565,18924024.595156,0
+ORCL.US,D,19881214,000000,0.194565,0.194565,0.186186,0.186186,40528245.946289,0
+ORCL.US,D,19881215,000000,0.194565,0.194565,0.194565,0.194565,17469070.536344,0
+ORCL.US,D,19881216,000000,0.194565,0.203123,0.194565,0.194565,19019751.208458,0
+ORCL.US,D,19881219,000000,0.194565,0.203123,0.186186,0.194565,263759068.42935,0
+ORCL.US,D,19881220,000000,0.194565,0.194565,0.194565,0.194565,145409689.80833,0
+ORCL.US,D,19881221,000000,0.194565,0.194565,0.186186,0.194565,123929909.11691,0
+ORCL.US,D,19881222,000000,0.203123,0.203123,0.194565,0.203123,107446752.12403,0
+ORCL.US,D,19881223,000000,0.203123,0.203123,0.203123,0.203123,20359846.052721,0
+ORCL.US,D,19881227,000000,0.203123,0.203123,0.194565,0.194565,19220762.658598,0
+ORCL.US,D,19881228,000000,0.194565,0.194565,0.194565,0.194565,18876172.899318,0
+ORCL.US,D,19881229,000000,0.194565,0.203123,0.194565,0.203123,45515307.382743,0
+ORCL.US,D,19881230,000000,0.203123,0.203123,0.203123,0.203123,42270364.700467,0
+ORCL.US,D,19890103,000000,0.203123,0.203123,0.194565,0.194565,64611637.458717,0
+ORCL.US,D,19890104,000000,0.203123,0.211571,0.203123,0.211571,99607214.701314,0
+ORCL.US,D,19890105,000000,0.211571,0.22001,0.211571,0.22001,126543086.23855,0
+ORCL.US,D,19890106,000000,0.211571,0.22001,0.211571,0.211571,59136400.886389,0
+ORCL.US,D,19890109,000000,0.211571,0.211571,0.211571,0.211571,67301398.496045,0
+ORCL.US,D,19890110,000000,0.211571,0.22001,0.211571,0.211571,65884726.803539,0
+ORCL.US,D,19890111,000000,0.211571,0.211571,0.203123,0.211571,52675235.626064,0
+ORCL.US,D,19890112,000000,0.211571,0.22001,0.211571,0.22001,63702287.638233,0
+ORCL.US,D,19890113,000000,0.22001,0.22001,0.211571,0.211571,40576110.767393,0
+ORCL.US,D,19890116,000000,0.22001,0.22001,0.211571,0.22001,31051875.615869,0
+ORCL.US,D,19890117,000000,0.22001,0.22001,0.211571,0.211571,50856536.994734,0
+ORCL.US,D,19890118,000000,0.22001,0.22001,0.211571,0.22001,28534412.991907,0
+ORCL.US,D,19890119,000000,0.22001,0.228498,0.22001,0.228498,75696126.65043,0
+ORCL.US,D,19890120,000000,0.228498,0.236927,0.22001,0.236927,107159601.56357,0
+ORCL.US,D,19890123,000000,0.228498,0.236927,0.228498,0.228498,92073978.613757,0
+ORCL.US,D,19890124,000000,0.228498,0.236927,0.228498,0.236927,66497342.599124,0
+ORCL.US,D,19890125,000000,0.236927,0.245396,0.236927,0.245396,87125203.582152,0
+ORCL.US,D,19890126,000000,0.245396,0.253914,0.236927,0.245396,99846521.643027,0
+ORCL.US,D,19890127,000000,0.253914,0.253914,0.245396,0.253914,105963087.04771,0
+ORCL.US,D,19890130,000000,0.253914,0.253914,0.245396,0.245396,50224777.491906,0
+ORCL.US,D,19890131,000000,0.245396,0.245396,0.236927,0.245396,53622869.832125,0
+ORCL.US,D,19890201,000000,0.245396,0.262372,0.245396,0.253914,63472558.103139,0
+ORCL.US,D,19890202,000000,0.253914,0.253914,0.253914,0.253914,53441005.118136,0
+ORCL.US,D,19890203,000000,0.253914,0.253914,0.245396,0.245396,58447210.261833,0
+ORCL.US,D,19890206,000000,0.245396,0.245396,0.236927,0.245396,46443802.929741,0
+ORCL.US,D,19890207,000000,0.245396,0.262372,0.236927,0.253914,64535062.629745,0
+ORCL.US,D,19890208,000000,0.253914,0.262372,0.245396,0.253914,76098146.521803,0
+ORCL.US,D,19890209,000000,0.253914,0.253914,0.245396,0.245396,33684196.444745,0
+ORCL.US,D,19890210,000000,0.245396,0.245396,0.236927,0.236927,42624536.914547,0
+ORCL.US,D,19890213,000000,0.236927,0.245396,0.236927,0.236927,37312023.368239,0
+ORCL.US,D,19890214,000000,0.245396,0.245396,0.236927,0.236927,22973028.222533,0
+ORCL.US,D,19890215,000000,0.236927,0.245396,0.236927,0.245396,23585643.008481,0
+ORCL.US,D,19890216,000000,0.245396,0.253914,0.245396,0.253914,40738834.803048,0
+ORCL.US,D,19890217,000000,0.245396,0.253914,0.245396,0.245396,40604821.784895,0
+ORCL.US,D,19890221,000000,0.245396,0.245396,0.236927,0.245396,33980931.47928,0
+ORCL.US,D,19890222,000000,0.236927,0.245396,0.228498,0.236927,47965761.478357,0
+ORCL.US,D,19890223,000000,0.228498,0.245396,0.228498,0.245396,99731657.380298,0
+ORCL.US,D,19890224,000000,0.236927,0.253914,0.236927,0.236927,73044655.04686,0
+ORCL.US,D,19890227,000000,0.236927,0.236927,0.228498,0.236927,26983734.339065,0
+ORCL.US,D,19890228,000000,0.236927,0.236927,0.236927,0.236927,57518711.685927,0
+ORCL.US,D,19890301,000000,0.236927,0.236927,0.228498,0.236927,45352582.337453,0
+ORCL.US,D,19890302,000000,0.236927,0.245396,0.228498,0.245396,59720292.539204,0
+ORCL.US,D,19890303,000000,0.245396,0.253914,0.245396,0.253914,58925816.068174,0
+ORCL.US,D,19890306,000000,0.253914,0.262372,0.253914,0.253914,42653251.970593,0
+ORCL.US,D,19890307,000000,0.262372,0.262372,0.253914,0.262372,103292476.78508,0
+ORCL.US,D,19890308,000000,0.262372,0.262372,0.253914,0.262372,68737207.837978,0
+ORCL.US,D,19890309,000000,0.262372,0.262372,0.253914,0.253914,69455116.547488,0
+ORCL.US,D,19890310,000000,0.253914,0.253914,0.245396,0.253914,32545118.098802,0
+ORCL.US,D,19890313,000000,0.253914,0.253914,0.253914,0.253914,16732019.129226,0
+ORCL.US,D,19890314,000000,0.253914,0.262372,0.245396,0.253914,31080591.681551,0
+ORCL.US,D,19890315,000000,0.253914,0.253914,0.245396,0.253914,47171279.959147,0
+ORCL.US,D,19890316,000000,0.253914,0.253914,0.253914,0.253914,48233785.49539,0
+ORCL.US,D,19890317,000000,0.245396,0.253914,0.245396,0.253914,41284445.099192,0
+ORCL.US,D,19890320,000000,0.245396,0.245396,0.236927,0.236927,113649472.79321,0
+ORCL.US,D,19890321,000000,0.236927,0.245396,0.236927,0.245396,51986041.972601,0
+ORCL.US,D,19890322,000000,0.236927,0.236927,0.228498,0.228498,103589208.79071,0
+ORCL.US,D,19890323,000000,0.228498,0.236927,0.228498,0.228498,55623443.273806,0
+ORCL.US,D,19890327,000000,0.228498,0.236927,0.228498,0.236927,35541183.500197,0
+ORCL.US,D,19890328,000000,0.236927,0.245396,0.228498,0.236927,63204541.153558,0
+ORCL.US,D,19890329,000000,0.236927,0.253914,0.236927,0.253914,155565677.39524,0
+ORCL.US,D,19890330,000000,0.253914,0.262372,0.253914,0.262372,58169618.934542,0
+ORCL.US,D,19890331,000000,0.262372,0.262372,0.253914,0.253914,44328370.273512,0
+ORCL.US,D,19890403,000000,0.253914,0.253914,0.245396,0.253914,85651100.767918,0
+ORCL.US,D,19890404,000000,0.253914,0.253914,0.245396,0.253914,64401050.621229,0
+ORCL.US,D,19890405,000000,0.253914,0.253914,0.245396,0.253914,49219711.154481,0
+ORCL.US,D,19890406,000000,0.253914,0.253914,0.245396,0.253914,45678032.428033,0
+ORCL.US,D,19890407,000000,0.253914,0.262372,0.245396,0.253914,77639259.883658,0
+ORCL.US,D,19890410,000000,0.262372,0.262372,0.253914,0.262372,26821006.264866,0
+ORCL.US,D,19890411,000000,0.262372,0.27919,0.262372,0.27919,82779471.987692,0
+ORCL.US,D,19890412,000000,0.270731,0.27919,0.270731,0.270731,41073857.252069,0
+ORCL.US,D,19890413,000000,0.270731,0.27919,0.262372,0.270731,43495593.262728,0
+ORCL.US,D,19890414,000000,0.270731,0.27919,0.270731,0.27919,77476533.828732,0
+ORCL.US,D,19890417,000000,0.27919,0.27919,0.27919,0.27919,30420115.103406,0
+ORCL.US,D,19890418,000000,0.27919,0.287589,0.27919,0.27919,53651591.955623,0
+ORCL.US,D,19890419,000000,0.27919,0.296167,0.27919,0.287589,75801414.516176,0
+ORCL.US,D,19890420,000000,0.287589,0.296167,0.27919,0.287589,44136925.123995,0
+ORCL.US,D,19890421,000000,0.296167,0.304763,0.287589,0.304763,81755251.846664,0
+ORCL.US,D,19890424,000000,0.296167,0.304763,0.296167,0.296167,76126866.626029,0
+ORCL.US,D,19890425,000000,0.296167,0.296167,0.296167,0.296167,38441529.355741,0
+ORCL.US,D,19890426,000000,0.296167,0.296167,0.287589,0.287589,56551932.762988,0
+ORCL.US,D,19890427,000000,0.296167,0.304763,0.287589,0.296167,60045748.687601,0
+ORCL.US,D,19890428,000000,0.304763,0.304763,0.296167,0.304763,48281647.287587,0
+ORCL.US,D,19890501,000000,0.296167,0.296167,0.296167,0.296167,29931940.97717,0
+ORCL.US,D,19890502,000000,0.296167,0.296167,0.27919,0.287589,50148203.67257,0
+ORCL.US,D,19890503,000000,0.287589,0.287589,0.27919,0.27919,29989373.108534,0
+ORCL.US,D,19890504,000000,0.27919,0.287589,0.270731,0.287589,37493893.130408,0
+ORCL.US,D,19890505,000000,0.287589,0.296167,0.287589,0.296167,53010256.055813,0
+ORCL.US,D,19890508,000000,0.296167,0.304763,0.287589,0.304763,65549702.335246,0
+ORCL.US,D,19890509,000000,0.304763,0.313094,0.304763,0.304763,30994441.465233,0
+ORCL.US,D,19890510,000000,0.304763,0.304763,0.27919,0.296167,106278967.80876,0
+ORCL.US,D,19890511,000000,0.296167,0.296167,0.27919,0.27919,119335304.28011,0
+ORCL.US,D,19890512,000000,0.287589,0.296167,0.287589,0.287589,71627982.344718,0
+ORCL.US,D,19890515,000000,0.287589,0.296167,0.287589,0.296167,48798539.498777,0
+ORCL.US,D,19890516,000000,0.296167,0.296167,0.287589,0.296167,27261325.666357,0
+ORCL.US,D,19890517,000000,0.296167,0.296167,0.287589,0.296167,18780450.32456,0
+ORCL.US,D,19890518,000000,0.296167,0.304763,0.287589,0.304763,27280469.3736,0
+ORCL.US,D,19890519,000000,0.304763,0.313094,0.304763,0.313094,82664611.763506,0
+ORCL.US,D,19890522,000000,0.313094,0.321492,0.313094,0.313094,28955585.657246,0
+ORCL.US,D,19890523,000000,0.313094,0.313094,0.304763,0.304763,43093568.343176,0
+ORCL.US,D,19890524,000000,0.304763,0.304763,0.296167,0.296167,31262462.453357,0
+ORCL.US,D,19890525,000000,0.304763,0.304763,0.296167,0.304763,29788356.610214,0
+ORCL.US,D,19890526,000000,0.304763,0.321492,0.304763,0.313094,45256863.801238,0
+ORCL.US,D,19890530,000000,0.321492,0.321492,0.304763,0.313094,21479779.681784,0
+ORCL.US,D,19890531,000000,0.313094,0.321492,0.313094,0.321492,44538959.130271,0
+ORCL.US,D,19890601,000000,0.313094,0.329931,0.313094,0.329931,39035000.434447,0
+ORCL.US,D,19890602,000000,0.329931,0.338478,0.329931,0.329931,54991680.74207,0
+ORCL.US,D,19890605,000000,0.329931,0.329931,0.321492,0.321492,33310891.629418,0
+ORCL.US,D,19890606,000000,0.321492,0.321492,0.313094,0.313094,60868948.291766,0
+ORCL.US,D,19890607,000000,0.321492,0.329931,0.313094,0.321492,40604821.784895,0
+ORCL.US,D,19890608,000000,0.329931,0.338478,0.321492,0.329931,48846398.262066,0
+ORCL.US,D,19890609,000000,0.329931,0.329931,0.321492,0.329931,22570999.264436,0
+ORCL.US,D,19890612,000000,0.329931,0.329931,0.321492,0.329931,22255119.513022,0
+ORCL.US,D,19890613,000000,0.329931,0.338478,0.321492,0.329931,38929706.510884,0
+ORCL.US,D,19890614,000000,0.338478,0.338478,0.338478,0.338478,31980367.124323,0
+ORCL.US,D,19890615,000000,0.338478,0.338478,0.321492,0.329931,49353717.105181,0
+ORCL.US,D,19890616,000000,0.329931,0.338478,0.329931,0.329931,31855931.512791,0
+ORCL.US,D,19890619,000000,0.329931,0.329931,0.313094,0.321492,36737698.016048,0
+ORCL.US,D,19890620,000000,0.321492,0.329931,0.313094,0.313094,33052440.980461,0
+ORCL.US,D,19890621,000000,0.313094,0.321492,0.304763,0.321492,31559193.449347,0
+ORCL.US,D,19890622,000000,0.313094,0.321492,0.313094,0.321492,29223604.626098,0
+ORCL.US,D,19890623,000000,0.321492,0.338478,0.321492,0.338478,42145930.098571,0
+ORCL.US,D,19890626,000000,0.329931,0.338478,0.329931,0.338478,36239950.521736,0
+ORCL.US,D,19890627,000000,0.329931,0.347006,0.329931,0.347006,48367796.49427,0
+ORCL.US,D,19890628,000000,0.347006,0.347006,0.329931,0.329931,148396186.88983,0
+ORCL.US,D,19890629,000000,0.329931,0.329931,0.304763,0.321492,77007499.371195,0
+ORCL.US,D,19890630,000000,0.321492,0.321492,0.304763,0.313094,69876290.222464,0
+ORCL.US,D,19890703,000000,0.313094,0.321492,0.313094,0.321492,22264689.852191,0
+ORCL.US,D,19890705,000000,0.321492,0.321492,0.313094,0.321492,66258038.686318,0
+ORCL.US,D,19890706,000000,0.321492,0.329931,0.321492,0.329931,36388316.52455,0
+ORCL.US,D,19890707,000000,0.329931,0.347006,0.329931,0.338478,54312064.495226,0
+ORCL.US,D,19890710,000000,0.338478,0.355455,0.338478,0.355455,64252679.570236,0
+ORCL.US,D,19890711,000000,0.355455,0.363666,0.347006,0.355455,84942763.407211,0
+ORCL.US,D,19890712,000000,0.347006,0.355455,0.338478,0.338478,77251585.929495,0
+ORCL.US,D,19890713,000000,0.347006,0.355455,0.338478,0.338478,70991434.138581,0
+ORCL.US,D,19890714,000000,0.338478,0.347006,0.338478,0.347006,36134655.588538,0
+ORCL.US,D,19890717,000000,0.347006,0.347006,0.347006,0.347006,19838168.167129,0
+ORCL.US,D,19890718,000000,0.347006,0.347006,0.338478,0.338478,20967673.144995,0
+ORCL.US,D,19890719,000000,0.338478,0.347006,0.338478,0.347006,41944917.638794,0
+ORCL.US,D,19890720,000000,0.347006,0.347006,0.338478,0.338478,36211234.456055,0
+ORCL.US,D,19890721,000000,0.338478,0.338478,0.329931,0.338478,21829162.182917,0
+ORCL.US,D,19890724,000000,0.329931,0.338478,0.329931,0.338478,14008757.361451,0
+ORCL.US,D,19890725,000000,0.338478,0.338478,0.321492,0.329931,32535547.759635,0
+ORCL.US,D,19890726,000000,0.321492,0.329931,0.321492,0.329931,24901807.461463,0
+ORCL.US,D,19890727,000000,0.338478,0.338478,0.329931,0.329931,13984831.008714,0
+ORCL.US,D,19890728,000000,0.338478,0.338478,0.329931,0.329931,9615165.9940651,0
+ORCL.US,D,19890731,000000,0.329931,0.329931,0.313094,0.321492,24116891.233241,0
+ORCL.US,D,19890801,000000,0.321492,0.329931,0.313094,0.321492,37938991.138848,0
+ORCL.US,D,19890802,000000,0.321492,0.321492,0.304763,0.321492,29563415.778429,0
+ORCL.US,D,19890803,000000,0.355455,0.355455,0.338478,0.338478,202555086.58257,0
+ORCL.US,D,19890804,000000,0.338478,0.355455,0.338478,0.355455,58059541.35585,0
+ORCL.US,D,19890807,000000,0.355455,0.372214,0.355455,0.363666,102541058.2584,0
+ORCL.US,D,19890808,000000,0.363666,0.380751,0.363666,0.380751,96529783.748366,0
+ORCL.US,D,19890809,000000,0.380751,0.380751,0.372214,0.372214,41786978.267905,0
+ORCL.US,D,19890810,000000,0.372214,0.372214,0.372214,0.372214,34689271.868894,0
+ORCL.US,D,19890811,000000,0.372214,0.380751,0.363666,0.372214,63812366.226561,0
+ORCL.US,D,19890814,000000,0.372214,0.372214,0.363666,0.372214,18038614.252677,0
+ORCL.US,D,19890815,000000,0.372214,0.372214,0.363666,0.363666,60691864.203998,0
+ORCL.US,D,19890816,000000,0.363666,0.363666,0.355455,0.355455,34976434.54499,0
+ORCL.US,D,19890817,000000,0.363666,0.372214,0.355455,0.372214,25715432.687916,0
+ORCL.US,D,19890818,000000,0.372214,0.372214,0.372214,0.372214,16095476.980905,0
+ORCL.US,D,19890821,000000,0.372214,0.372214,0.372214,0.372214,18253984.745294,0
+ORCL.US,D,19890822,000000,0.363666,0.372214,0.363666,0.372214,34071871.408544,0
+ORCL.US,D,19890823,000000,0.372214,0.380751,0.372214,0.372214,16061973.221549,0
+ORCL.US,D,19890824,000000,0.372214,0.389368,0.372214,0.380751,33540618.135605,0
+ORCL.US,D,19890825,000000,0.380751,0.397827,0.380751,0.389368,27931372.58367,0
+ORCL.US,D,19890828,000000,0.389368,0.397827,0.389368,0.397827,20580000.200468,0
+ORCL.US,D,19890829,000000,0.397827,0.397827,0.380751,0.380751,22240760.470546,0
+ORCL.US,D,19890830,000000,0.389368,0.389368,0.380751,0.389368,22149825.589461,0
+ORCL.US,D,19890831,000000,0.389368,0.389368,0.389368,0.389368,11644451.462884,0
+ORCL.US,D,19890901,000000,0.389368,0.397827,0.389368,0.389368,13750313.779945,0
+ORCL.US,D,19890905,000000,0.389368,0.397827,0.380751,0.389368,10778175.740924,0
+ORCL.US,D,19890906,000000,0.389368,0.389368,0.380751,0.389368,39087649.920317,0
+ORCL.US,D,19890907,000000,0.389368,0.389368,0.380751,0.380751,20503425.371496,0
+ORCL.US,D,19890908,000000,0.380751,0.389368,0.380751,0.389368,22637999.715696,0
+ORCL.US,D,19890911,000000,0.389368,0.397827,0.389368,0.389368,15966254.685335,0
+ORCL.US,D,19890912,000000,0.389368,0.406126,0.389368,0.397827,47152137.261541,0
+ORCL.US,D,19890913,000000,0.414555,0.423143,0.406126,0.414555,92945036.981212,0
+ORCL.US,D,19890914,000000,0.414555,0.431651,0.414555,0.423143,65329543.139319,0
+ORCL.US,D,19890915,000000,0.423143,0.431651,0.423143,0.431651,58552503.175759,0
+ORCL.US,D,19890918,000000,0.431651,0.431651,0.423143,0.431651,66047448.819921,0
+ORCL.US,D,19890919,000000,0.431651,0.431651,0.423143,0.423143,37852845.970709,0
+ORCL.US,D,19890920,000000,0.423143,0.44003,0.423143,0.44003,67066876.219096,0
+ORCL.US,D,19890921,000000,0.44003,0.456739,0.44003,0.448359,50411430.909206,0
+ORCL.US,D,19890922,000000,0.448359,0.465475,0.448359,0.465475,48568808.954046,0
+ORCL.US,D,19890925,000000,0.465475,0.474002,0.465475,0.465475,56245631.427829,0
+ORCL.US,D,19890926,000000,0.465475,0.474002,0.456739,0.456739,46395942.14718,0
+ORCL.US,D,19890927,000000,0.448359,0.474002,0.448359,0.474002,66348972.557766,0
+ORCL.US,D,19890928,000000,0.474002,0.499289,0.474002,0.490741,65233824.603105,0
+ORCL.US,D,19890929,000000,0.490741,0.507609,0.490741,0.490741,58629079.014367,0
+ORCL.US,D,19891002,000000,0.499289,0.499289,0.490741,0.499289,28448262.775588,0
+ORCL.US,D,19891003,000000,0.499289,0.507609,0.499289,0.507609,40911130.187506,0
+ORCL.US,D,19891004,000000,0.507609,0.507609,0.507609,0.507609,35177445.99513,0
+ORCL.US,D,19891005,000000,0.507609,0.516325,0.499289,0.499289,50756026.726302,0
+ORCL.US,D,19891006,000000,0.507609,0.516325,0.499289,0.507609,50942685.19178,0
+ORCL.US,D,19891009,000000,0.507609,0.533162,0.507609,0.533162,33990505.85699,0
+ORCL.US,D,19891010,000000,0.541978,0.541978,0.524744,0.533162,50306143.043459,0
+ORCL.US,D,19891011,000000,0.524744,0.533162,0.516325,0.524744,45505736.03394,0
+ORCL.US,D,19891012,000000,0.524744,0.533162,0.524744,0.524744,16765525.91749,0
+ORCL.US,D,19891013,000000,0.524744,0.533162,0.482333,0.490741,79807341.016122,0
+ORCL.US,D,19891016,000000,0.456739,0.507609,0.44003,0.507609,141652637.56035,0
+ORCL.US,D,19891017,000000,0.507609,0.533162,0.499289,0.524744,60313772.704633,0
+ORCL.US,D,19891018,000000,0.516325,0.533162,0.507609,0.524744,28342970.871298,0
+ORCL.US,D,19891019,000000,0.524744,0.541978,0.524744,0.541978,21666436.127991,0
+ORCL.US,D,19891020,000000,0.533162,0.541978,0.524744,0.524744,24140820.614885,0
+ORCL.US,D,19891023,000000,0.533162,0.541978,0.524744,0.541978,32315388.563708,0
+ORCL.US,D,19891024,000000,0.541978,0.541978,0.524744,0.533162,45237718.074723,0
+ORCL.US,D,19891025,000000,0.533162,0.541978,0.533162,0.533162,16100260.636036,0
+ORCL.US,D,19891026,000000,0.533162,0.533162,0.507609,0.516325,72972865.89229,0
+ORCL.US,D,19891027,000000,0.507609,0.516325,0.465475,0.482333,64664285.934951,0
+ORCL.US,D,19891030,000000,0.482333,0.490741,0.448359,0.456739,53311781.81293,0
+ORCL.US,D,19891031,000000,0.456739,0.490741,0.456739,0.482333,89020478.052091,0
+ORCL.US,D,19891101,000000,0.482333,0.507609,0.482333,0.499289,33712918.568243,0
+ORCL.US,D,19891102,000000,0.499289,0.499289,0.465475,0.474002,41772621.244699,0
+ORCL.US,D,19891103,000000,0.474002,0.490741,0.474002,0.474002,21647291.411112,0
+ORCL.US,D,19891106,000000,0.474002,0.482333,0.456739,0.456739,25150677.674893,0
+ORCL.US,D,19891107,000000,0.465475,0.474002,0.448359,0.474002,50861327.717315,0
+ORCL.US,D,19891108,000000,0.474002,0.499289,0.474002,0.490741,36775986.440169,0
+ORCL.US,D,19891109,000000,0.490741,0.490741,0.482333,0.490741,27462338.126133,0
+ORCL.US,D,19891110,000000,0.490741,0.507609,0.482333,0.490741,24992740.323276,0
+ORCL.US,D,19891113,000000,0.490741,0.499289,0.482333,0.499289,16502295.651947,0
+ORCL.US,D,19891114,000000,0.499289,0.499289,0.482333,0.499289,15358424.564152,0
+ORCL.US,D,19891115,000000,0.499289,0.524744,0.499289,0.524744,38991925.326287,0
+ORCL.US,D,19891116,000000,0.524744,0.524744,0.507609,0.507609,38460676.091892,0
+ORCL.US,D,19891117,000000,0.516325,0.516325,0.507609,0.516325,14879819.767448,0
+ORCL.US,D,19891120,000000,0.507609,0.516325,0.490741,0.499289,16856460.798575,0
+ORCL.US,D,19891121,000000,0.499289,0.499289,0.474002,0.474002,34177162.303198,0
+ORCL.US,D,19891122,000000,0.474002,0.499289,0.448359,0.490741,62840798.600312,0
+ORCL.US,D,19891124,000000,0.499289,0.499289,0.490741,0.499289,7657672.7087245,0
+ORCL.US,D,19891127,000000,0.499289,0.499289,0.474002,0.490741,20177972.252007,0
+ORCL.US,D,19891128,000000,0.490741,0.490741,0.474002,0.482333,21125613.52552,0
+ORCL.US,D,19891129,000000,0.482333,0.499289,0.482333,0.499289,25169821.382136,0
+ORCL.US,D,19891130,000000,0.490741,0.507609,0.490741,0.499289,26524273.249603,0
+ORCL.US,D,19891201,000000,0.499289,0.516325,0.499289,0.507609,32056943.972567,0
+ORCL.US,D,19891204,000000,0.507609,0.524744,0.507609,0.516325,22068460.037907,0
+ORCL.US,D,19891205,000000,0.524744,0.524744,0.516325,0.516325,20948530.447389,0
+ORCL.US,D,19891206,000000,0.516325,0.516325,0.507609,0.507609,19847738.506296,0
+ORCL.US,D,19891207,000000,0.507609,0.516325,0.499289,0.507609,22973028.222533,0
+ORCL.US,D,19891208,000000,0.507609,0.507609,0.490741,0.499289,30759926.255736,0
+ORCL.US,D,19891211,000000,0.490741,0.499289,0.482333,0.482333,40695760.704525,0
+ORCL.US,D,19891212,000000,0.482333,0.482333,0.465475,0.474002,68071952.652882,0
+ORCL.US,D,19891213,000000,0.482333,0.482333,0.465475,0.465475,51129344.666896,0
+ORCL.US,D,19891214,000000,0.465475,0.474002,0.423143,0.448359,131774235.24294,0
+ORCL.US,D,19891215,000000,0.456739,0.456739,0.44003,0.448359,71738058.913774,0
+ORCL.US,D,19891218,000000,0.448359,0.465475,0.44003,0.44003,57844169.853597,0
+ORCL.US,D,19891219,000000,0.44003,0.456739,0.44003,0.44003,54934247.60107,0
+ORCL.US,D,19891220,000000,0.448359,0.448359,0.44003,0.448359,33186450.969705,0
+ORCL.US,D,19891221,000000,0.448359,0.474002,0.448359,0.465475,41748693.882327,0
+ORCL.US,D,19891222,000000,0.474002,0.482333,0.465475,0.474002,28486556.24789,0
+ORCL.US,D,19891226,000000,0.482333,0.482333,0.474002,0.482333,13051547.768042,0
+ORCL.US,D,19891227,000000,0.490741,0.490741,0.482333,0.482333,23705292.945613,0
+ORCL.US,D,19891228,000000,0.482333,0.482333,0.474002,0.474002,23461200.329497,0
+ORCL.US,D,19891229,000000,0.474002,0.490741,0.474002,0.490741,26964593.660729,0
+ORCL.US,D,19900102,000000,0.490741,0.507609,0.482333,0.507609,42155500.437738,0
+ORCL.US,D,19900103,000000,0.507609,0.507609,0.448359,0.448359,212553135.80822,0
+ORCL.US,D,19900104,000000,0.448359,0.465475,0.44003,0.465475,148142514.84782,0
+ORCL.US,D,19900105,000000,0.465475,0.465475,0.431651,0.44003,60557856.234026,0
+ORCL.US,D,19900108,000000,0.431651,0.456739,0.423143,0.448359,39432240.689234,0
+ORCL.US,D,19900109,000000,0.456739,0.456739,0.431651,0.431651,76241732.908031,0
+ORCL.US,D,19900110,000000,0.431651,0.431651,0.380751,0.406126,217827362.94968,0
+ORCL.US,D,19900111,000000,0.414555,0.423143,0.397827,0.406126,83530879.408378,0
+ORCL.US,D,19900112,000000,0.389368,0.397827,0.389368,0.397827,65319972.800152,0
+ORCL.US,D,19900115,000000,0.389368,0.389368,0.380751,0.380751,66660062.596234,0
+ORCL.US,D,19900116,000000,0.372214,0.414555,0.372214,0.414555,79874342.477019,0
+ORCL.US,D,19900117,000000,0.414555,0.431651,0.406126,0.423143,64501552.812573,0
+ORCL.US,D,19900118,000000,0.423143,0.44003,0.406126,0.431651,92117052.712281,0
+ORCL.US,D,19900119,000000,0.431651,0.44003,0.423143,0.423143,49961548.236,0
+ORCL.US,D,19900122,000000,0.423143,0.423143,0.406126,0.406126,42011924.14787,0
+ORCL.US,D,19900123,000000,0.414555,0.414555,0.397827,0.406126,44122568.10079,0
+ORCL.US,D,19900124,000000,0.389368,0.431651,0.380751,0.423143,59217761.389763,0
+ORCL.US,D,19900125,000000,0.431651,0.44003,0.414555,0.423143,50478441.456826,0
+ORCL.US,D,19900126,000000,0.423143,0.431651,0.414555,0.423143,26964593.660729,0
+ORCL.US,D,19900129,000000,0.431651,0.44003,0.431651,0.44003,41815693.323952,0
+ORCL.US,D,19900130,000000,0.44003,0.44003,0.414555,0.431651,52383281.217751,0
+ORCL.US,D,19900131,000000,0.431651,0.448359,0.431651,0.448359,53364424.231348,0
+ORCL.US,D,19900201,000000,0.448359,0.448359,0.44003,0.44003,35426322.266375,0
+ORCL.US,D,19900202,000000,0.44003,0.448359,0.44003,0.44003,39748119.431011,0
+ORCL.US,D,19900205,000000,0.44003,0.44003,0.423143,0.431651,44998414.161917,0
+ORCL.US,D,19900206,000000,0.423143,0.423143,0.406126,0.414555,38101721.232319,0
+ORCL.US,D,19900207,000000,0.414555,0.448359,0.406126,0.448359,135454710.64267,0
+ORCL.US,D,19900208,000000,0.448359,0.465475,0.44003,0.456739,90805669.895158,0
+ORCL.US,D,19900209,000000,0.456739,0.474002,0.448359,0.474002,48674100.858336,0
+ORCL.US,D,19900212,000000,0.465475,0.474002,0.456739,0.474002,53139484.4092,0
+ORCL.US,D,19900213,000000,0.474002,0.482333,0.465475,0.482333,40480387.182999,0
+ORCL.US,D,19900214,000000,0.482333,0.499289,0.474002,0.490741,53938755.641355,0
+ORCL.US,D,19900215,000000,0.499289,0.499289,0.490741,0.499289,40571320.044811,0
+ORCL.US,D,19900216,000000,0.499289,0.507609,0.474002,0.474002,47046843.337978,0
+ORCL.US,D,19900220,000000,0.474002,0.474002,0.448359,0.465475,32841857.171881,0
+ORCL.US,D,19900221,000000,0.456739,0.474002,0.448359,0.465475,39647614.210759,0
+ORCL.US,D,19900222,000000,0.474002,0.474002,0.465475,0.465475,45362150.657348,0
+ORCL.US,D,19900223,000000,0.456739,0.465475,0.448359,0.456739,55388919.987222,0
+ORCL.US,D,19900226,000000,0.448359,0.456739,0.448359,0.456739,33114662.824771,0
+ORCL.US,D,19900227,000000,0.456739,0.474002,0.456739,0.474002,32703061.508236,0
+ORCL.US,D,19900228,000000,0.474002,0.482333,0.44003,0.465475,46108782.499992,0
+ORCL.US,D,19900301,000000,0.465475,0.474002,0.456739,0.465475,68947794.675466,0
+ORCL.US,D,19900302,000000,0.465475,0.490741,0.465475,0.490741,75815769.52011,0
+ORCL.US,D,19900305,000000,0.490741,0.499289,0.490741,0.499289,47903545.691862,0
+ORCL.US,D,19900306,000000,0.490741,0.507609,0.490741,0.507609,85828182.836414,0
+ORCL.US,D,19900307,000000,0.507609,0.516325,0.499289,0.499289,59595860.966216,0
+ORCL.US,D,19900308,000000,0.499289,0.507609,0.499289,0.499289,49951971.839016,0
+ORCL.US,D,19900309,000000,0.499289,0.507609,0.499289,0.507609,54187625.854785,0
+ORCL.US,D,19900312,000000,0.507609,0.533162,0.507609,0.524744,71101523.832905,0
+ORCL.US,D,19900313,000000,0.524744,0.549802,0.524744,0.533162,90044698.193119,0
+ORCL.US,D,19900314,000000,0.533162,0.541978,0.516325,0.541978,54881606.192287,0
+ORCL.US,D,19900315,000000,0.533162,0.549802,0.533162,0.541978,52924111.89731,0
+ORCL.US,D,19900316,000000,0.549802,0.567334,0.541978,0.55832,70728204.882675,0
+ORCL.US,D,19900319,000000,0.549802,0.59259,0.541978,0.583775,72298030.271668,0
+ORCL.US,D,19900320,000000,0.59259,0.59259,0.549802,0.55832,72451182.958519,0
+ORCL.US,D,19900321,000000,0.549802,0.55832,0.541978,0.549802,49296286.993088,0
+ORCL.US,D,19900322,000000,0.549802,0.549802,0.499289,0.516325,131175982.52837,0
+ORCL.US,D,19900323,000000,0.524744,0.533162,0.516325,0.524744,94055401.280743,0
+ORCL.US,D,19900326,000000,0.533162,0.541978,0.490741,0.516325,76055076.461824,0
+ORCL.US,D,19900327,000000,0.507609,0.533162,0.499289,0.533162,63640067.813195,0
+ORCL.US,D,19900328,000000,0.389368,0.389368,0.363666,0.363666,991271766.25415,0
+ORCL.US,D,19900329,000000,0.372214,0.397827,0.372214,0.389368,309446667.15801,0
+ORCL.US,D,19900330,000000,0.389368,0.397827,0.380751,0.397827,152239373.19995,0
+ORCL.US,D,19900402,000000,0.389368,0.397827,0.380751,0.397827,93246561.728692,0
+ORCL.US,D,19900403,000000,0.406126,0.406126,0.397827,0.406126,127945397.87894,0
+ORCL.US,D,19900404,000000,0.406126,0.406126,0.380751,0.389368,86919401.40943,0
+ORCL.US,D,19900405,000000,0.380751,0.380751,0.363666,0.372214,109255886.47401,0
+ORCL.US,D,19900406,000000,0.372214,0.372214,0.329931,0.338478,222096522.74407,0
+ORCL.US,D,19900409,000000,0.338478,0.355455,0.338478,0.355455,127959756.92142,0
+ORCL.US,D,19900410,000000,0.355455,0.363666,0.347006,0.355455,70594198.931974,0
+ORCL.US,D,19900411,000000,0.355455,0.363666,0.338478,0.338478,115994641.04235,0
+ORCL.US,D,19900412,000000,0.338478,0.338478,0.329931,0.329931,121259293.8061,0
+ORCL.US,D,19900416,000000,0.338478,0.338478,0.329931,0.338478,70541549.446103,0
+ORCL.US,D,19900417,000000,0.329931,0.363666,0.329931,0.355455,54948609.672454,0
+ORCL.US,D,19900418,000000,0.363666,0.363666,0.338478,0.347006,84842262.225503,0
+ORCL.US,D,19900419,000000,0.338478,0.347006,0.329931,0.338478,48482659.747363,0
+ORCL.US,D,19900420,000000,0.338478,0.338478,0.329931,0.329931,74365603.154971,0
+ORCL.US,D,19900423,000000,0.329931,0.338478,0.321492,0.338478,46491662.702666,0
+ORCL.US,D,19900424,000000,0.338478,0.347006,0.329931,0.329931,41317943.810368,0
+ORCL.US,D,19900425,000000,0.338478,0.338478,0.329931,0.329931,32372822.714345,0
+ORCL.US,D,19900426,000000,0.338478,0.338478,0.321492,0.338478,36627617.408448,0
+ORCL.US,D,19900427,000000,0.329931,0.338478,0.321492,0.321492,49133555.889982,0
+ORCL.US,D,19900430,000000,0.321492,0.329931,0.321492,0.329931,62362195.822879,0
+ORCL.US,D,19900501,000000,0.329931,0.338478,0.304763,0.304763,130434138.3794,0
+ORCL.US,D,19900502,000000,0.304763,0.338478,0.304763,0.329931,97276408.523559,0
+ORCL.US,D,19900503,000000,0.347006,0.363666,0.347006,0.363666,277006842.98277,0
+ORCL.US,D,19900504,000000,0.372214,0.380751,0.363666,0.372214,140125893.33734,0
+ORCL.US,D,19900507,000000,0.380751,0.380751,0.372214,0.380751,101741783.99733,0
+ORCL.US,D,19900508,000000,0.372214,0.372214,0.363666,0.372214,81908404.533515,0
+ORCL.US,D,19900509,000000,0.372214,0.380751,0.372214,0.380751,47252642.481792,0
+ORCL.US,D,19900510,000000,0.380751,0.380751,0.372214,0.380751,57729301.552324,0
+ORCL.US,D,19900511,000000,0.380751,0.380751,0.372214,0.372214,54757167.551845,0
+ORCL.US,D,19900514,000000,0.380751,0.397827,0.372214,0.389368,109318103.27013,0
+ORCL.US,D,19900515,000000,0.389368,0.397827,0.389368,0.389368,51861604.341796,0
+ORCL.US,D,19900516,000000,0.389368,0.397827,0.389368,0.389368,31803284.046191,0
+ORCL.US,D,19900517,000000,0.389368,0.397827,0.372214,0.380751,40164508.441221,0
+ORCL.US,D,19900518,000000,0.380751,0.380751,0.372214,0.372214,40906348.551648,0
+ORCL.US,D,19900521,000000,0.380751,0.389368,0.372214,0.389368,71618412.005551,0
+ORCL.US,D,19900522,000000,0.389368,0.406126,0.389368,0.389368,103627491.15701,0
+ORCL.US,D,19900523,000000,0.397827,0.414555,0.380751,0.414555,149315108.05911,0
+ORCL.US,D,19900524,000000,0.414555,0.414555,0.389368,0.406126,108667201.06971,0
+ORCL.US,D,19900525,000000,0.397827,0.406126,0.389368,0.397827,54934247.60107,0
+ORCL.US,D,19900529,000000,0.397827,0.414555,0.397827,0.414555,56039822.187655,0
+ORCL.US,D,19900530,000000,0.414555,0.423143,0.406126,0.406126,74279453.948288,0
+ORCL.US,D,19900531,000000,0.406126,0.414555,0.406126,0.414555,32554692.476514,0
+ORCL.US,D,19900601,000000,0.414555,0.423143,0.414555,0.414555,59863876.90616,0
+ORCL.US,D,19900604,000000,0.414555,0.431651,0.414555,0.431651,76160369.37575,0
+ORCL.US,D,19900605,000000,0.431651,0.431651,0.414555,0.423143,54642300.260209,0
+ORCL.US,D,19900606,000000,0.414555,0.44003,0.414555,0.44003,67751284.198159,0
+ORCL.US,D,19900607,000000,0.44003,0.44003,0.423143,0.431651,107284039.19437,0
+ORCL.US,D,19900608,000000,0.423143,0.431651,0.414555,0.423143,39910849.524482,0
+ORCL.US,D,19900611,000000,0.423143,0.44003,0.423143,0.44003,40853699.065777,0
+ORCL.US,D,19900612,000000,0.448359,0.448359,0.423143,0.44003,60490850.734586,0
+ORCL.US,D,19900613,000000,0.44003,0.448359,0.431651,0.44003,65578415.372021,0
+ORCL.US,D,19900614,000000,0.44003,0.474002,0.44003,0.474002,244753658.08992,0
+ORCL.US,D,19900615,000000,0.474002,0.482333,0.465475,0.465475,106211961.29969,0
+ORCL.US,D,19900618,000000,0.465475,0.474002,0.465475,0.474002,74265089.857631,0
+ORCL.US,D,19900619,000000,0.474002,0.490741,0.465475,0.482333,78998495.406255,0
+ORCL.US,D,19900620,000000,0.490741,0.490741,0.474002,0.482333,66817996.918943,0
+ORCL.US,D,19900621,000000,0.482333,0.482333,0.474002,0.482333,29381546.01626,0
+ORCL.US,D,19900622,000000,0.474002,0.482333,0.465475,0.465475,36996145.636097,0
+ORCL.US,D,19900625,000000,0.465475,0.474002,0.456739,0.465475,49363291.482892,0
+ORCL.US,D,19900626,000000,0.465475,0.482333,0.448359,0.448359,48142850.614305,0
+ORCL.US,D,19900627,000000,0.448359,0.465475,0.448359,0.465475,43203647.941139,0
+ORCL.US,D,19900628,000000,0.465475,0.482333,0.465475,0.482333,58629079.014367,0
+ORCL.US,D,19900629,000000,0.482333,0.499289,0.474002,0.482333,73389244.80614,0
+ORCL.US,D,19900702,000000,0.482333,0.490741,0.482333,0.490741,17665303.379535,0
+ORCL.US,D,19900703,000000,0.482333,0.482333,0.465475,0.474002,60821085.489932,0
+ORCL.US,D,19900705,000000,0.474002,0.482333,0.474002,0.474002,23839299.905949,0
+ORCL.US,D,19900706,000000,0.482333,0.482333,0.474002,0.474002,34516974.465165,0
+ORCL.US,D,19900709,000000,0.474002,0.474002,0.448359,0.448359,66449479.79729,0
+ORCL.US,D,19900710,000000,0.448359,0.474002,0.448359,0.465475,70034225.554809,0
+ORCL.US,D,19900711,000000,0.380751,0.414555,0.372214,0.414555,448438284.98762,0
+ORCL.US,D,19900712,000000,0.406126,0.414555,0.389368,0.397827,145984013.14125,0
+ORCL.US,D,19900713,000000,0.397827,0.406126,0.389368,0.389368,106848500.4191,0
+ORCL.US,D,19900716,000000,0.397827,0.397827,0.372214,0.380751,137574922.91548,0
+ORCL.US,D,19900717,000000,0.380751,0.380751,0.363666,0.363666,92490357.527608,0
+ORCL.US,D,19900718,000000,0.363666,0.380751,0.363666,0.372214,57303342.202946,0
+ORCL.US,D,19900719,000000,0.363666,0.380751,0.363666,0.380751,77280301.995177,0
+ORCL.US,D,19900720,000000,0.380751,0.380751,0.372214,0.372214,56556718.437389,0
+ORCL.US,D,19900723,000000,0.372214,0.372214,0.355455,0.363666,87747397.793992,0
+ORCL.US,D,19900724,000000,0.372214,0.372214,0.347006,0.363666,60567428.592465,0
+ORCL.US,D,19900725,000000,0.363666,0.372214,0.363666,0.372214,53871745.093735,0
+ORCL.US,D,19900726,000000,0.363666,0.363666,0.355455,0.355455,43208433.61554,0
+ORCL.US,D,19900727,000000,0.355455,0.363666,0.347006,0.355455,31626201.977695,0
+ORCL.US,D,19900730,000000,0.355455,0.363666,0.347006,0.355455,28314252.786343,0
+ORCL.US,D,19900731,000000,0.363666,0.363666,0.347006,0.355455,24662499.510113,0
+ORCL.US,D,19900801,000000,0.355455,0.363666,0.347006,0.355455,46333723.331777,0
+ORCL.US,D,19900802,000000,0.347006,0.347006,0.338478,0.347006,58653014.453827,0
+ORCL.US,D,19900803,000000,0.347006,0.347006,0.313094,0.338478,107437188.85231,0
+ORCL.US,D,19900806,000000,0.338478,0.338478,0.304763,0.313094,129328572.87954,0
+ORCL.US,D,19900807,000000,0.313094,0.329931,0.304763,0.313094,71560979.874186,0
+ORCL.US,D,19900808,000000,0.313094,0.338478,0.313094,0.338478,44668176.377662,0
+ORCL.US,D,19900809,000000,0.338478,0.338478,0.321492,0.329931,43888055.920201,0
+ORCL.US,D,19900810,000000,0.329931,0.329931,0.313094,0.321492,29802713.633419,0
+ORCL.US,D,19900813,000000,0.313094,0.321492,0.304763,0.321492,29151818.500436,0
+ORCL.US,D,19900814,000000,0.321492,0.329931,0.313094,0.313094,22216830.079265,0
+ORCL.US,D,19900815,000000,0.313094,0.329931,0.313094,0.329931,21843523.244666,0
+ORCL.US,D,19900816,000000,0.321492,0.329931,0.313094,0.321492,23600001.041322,0
+ORCL.US,D,19900817,000000,0.313094,0.321492,0.304763,0.313094,36584546.338832,0
+ORCL.US,D,19900820,000000,0.313094,0.313094,0.270731,0.27919,81257502.333081,0
+ORCL.US,D,19900821,000000,0.270731,0.287589,0.262372,0.287589,70407541.476131,0
+ORCL.US,D,19900822,000000,0.287589,0.296167,0.27919,0.27919,36996145.636097,0
+ORCL.US,D,19900823,000000,0.270731,0.27919,0.253914,0.262372,101746578.75846,0
+ORCL.US,D,19900824,000000,0.270731,0.287589,0.262372,0.270731,68229886.975591,0
+ORCL.US,D,19900827,000000,0.287589,0.296167,0.287589,0.296167,54747596.203042,0
+ORCL.US,D,19900828,000000,0.287589,0.296167,0.245396,0.262372,165329215.44993,0
+ORCL.US,D,19900829,000000,0.253914,0.262372,0.236927,0.245396,159217426.63292,0
+ORCL.US,D,19900830,000000,0.245396,0.245396,0.22001,0.228498,89513439.872,0
+ORCL.US,D,19900831,000000,0.228498,0.245396,0.22001,0.245396,68842502.771175,0
+ORCL.US,D,19900904,000000,0.245396,0.253914,0.228498,0.228498,55120904.047276,0
+ORCL.US,D,19900905,000000,0.228498,0.236927,0.22001,0.22001,111677634.6003,0
+ORCL.US,D,19900906,000000,0.22001,0.22001,0.203123,0.203123,103340328.48091,0
+ORCL.US,D,19900907,000000,0.143983,0.169189,0.143983,0.169189,473349626.44136,0
+ORCL.US,D,19900910,000000,0.169189,0.177658,0.169189,0.177658,125045057.07157,0
+ORCL.US,D,19900911,000000,0.177658,0.177658,0.169189,0.177658,63214110.48309,0
+ORCL.US,D,19900912,000000,0.177658,0.177658,0.169189,0.169189,36000643.580023,0
+ORCL.US,D,19900913,000000,0.177658,0.177658,0.16079,0.16079,79568033.064772,0
+ORCL.US,D,19900914,000000,0.16079,0.16079,0.16079,0.16079,71685415.485719,0
+ORCL.US,D,19900917,000000,0.16079,0.16079,0.143983,0.143983,173307549.54593,0
+ORCL.US,D,19900918,000000,0.143983,0.152282,0.135395,0.152282,141695717.7167,0
+ORCL.US,D,19900919,000000,0.152282,0.152282,0.143983,0.152282,110557691.88451,0
+ORCL.US,D,19900920,000000,0.143983,0.152282,0.143983,0.143983,81080421.274221,0
+ORCL.US,D,19900921,000000,0.143983,0.16079,0.143983,0.16079,81788757.625291,0
+ORCL.US,D,19900924,000000,0.16079,0.16079,0.143983,0.152282,38384105.301464,0
+ORCL.US,D,19900925,000000,0.152282,0.16079,0.152282,0.152282,38364952.507497,0
+ORCL.US,D,19900926,000000,0.135395,0.143983,0.126917,0.126917,253856729.66283,0
+ORCL.US,D,19900927,000000,0.126917,0.135395,0.109941,0.11836,228423677.00552,0
+ORCL.US,D,19900928,000000,0.109941,0.135395,0.109941,0.135395,145055520.62316,0
+ORCL.US,D,19901001,000000,0.143983,0.143983,0.126917,0.135395,80673612.699538,0
+ORCL.US,D,19901002,000000,0.143983,0.143983,0.126917,0.126917,58227050.056271,0
+ORCL.US,D,19901003,000000,0.126917,0.126917,0.109941,0.11836,67497625.28142,0
+ORCL.US,D,19901004,000000,0.109941,0.135395,0.109941,0.126917,48406082.89912,0
+ORCL.US,D,19901005,000000,0.126917,0.143983,0.11836,0.135395,72269312.186713,0
+ORCL.US,D,19901008,000000,0.135395,0.143983,0.126917,0.135395,42619747.201601,0
+ORCL.US,D,19901009,000000,0.135395,0.135395,0.135395,0.135395,39614112.470675,0
+ORCL.US,D,19901010,000000,0.135395,0.135395,0.11836,0.126917,33598050.266969,0
+ORCL.US,D,19901011,000000,0.126917,0.126917,0.11836,0.126917,41815693.323952,0
+ORCL.US,D,19901012,000000,0.126917,0.126917,0.11836,0.11836,54053619.904084,0
+ORCL.US,D,19901015,000000,0.126917,0.135395,0.11836,0.126917,33679414.808887,0
+ORCL.US,D,19901016,000000,0.126917,0.126917,0.11836,0.126917,17579151.143943,0
+ORCL.US,D,19901017,000000,0.126917,0.135395,0.126917,0.126917,27443193.409254,0
+ORCL.US,D,19901018,000000,0.126917,0.135395,0.126917,0.135395,54824170.022378,0
+ORCL.US,D,19901019,000000,0.135395,0.135395,0.126917,0.135395,44548525.430896,0
+ORCL.US,D,19901022,000000,0.135395,0.135395,0.126917,0.126917,26816218.571192,0
+ORCL.US,D,19901023,000000,0.126917,0.135395,0.126917,0.126917,28716284.773348,0
+ORCL.US,D,19901024,000000,0.126917,0.126917,0.126917,0.126917,42294296.101384,0
+ORCL.US,D,19901025,000000,0.126917,0.126917,0.11836,0.11836,54824170.022378,0
+ORCL.US,D,19901026,000000,0.126917,0.126917,0.11836,0.11836,61687358.182984,0
+ORCL.US,D,19901029,000000,0.11836,0.126917,0.109941,0.109941,51421290.998121,0
+ORCL.US,D,19901030,000000,0.109941,0.11836,0.109941,0.109941,37986857.979225,0
+ORCL.US,D,19901031,000000,0.109941,0.11836,0.101641,0.109941,87173064.364714,0
+ORCL.US,D,19901101,000000,0.109941,0.11836,0.109941,0.11836,59548000.183654,0
+ORCL.US,D,19901102,000000,0.11836,0.11836,0.109941,0.11836,30180813.209872,0
+ORCL.US,D,19901105,000000,0.11836,0.126917,0.11836,0.126917,55680872.376262,0
+ORCL.US,D,19901106,000000,0.126917,0.126917,0.11836,0.126917,38939282.907868,0
+ORCL.US,D,19901107,000000,0.126917,0.126917,0.11836,0.11836,33200810.012183,0
+ORCL.US,D,19901108,000000,0.11836,0.126917,0.11836,0.11836,28079737.576848,0
+ORCL.US,D,19901109,000000,0.11836,0.126917,0.11836,0.126917,33119445.470265,0
+ORCL.US,D,19901112,000000,0.11836,0.126917,0.11836,0.126917,44524602.107066,0
+ORCL.US,D,19901113,000000,0.126917,0.126917,0.126917,0.126917,33119445.470265,0
+ORCL.US,D,19901114,000000,0.126917,0.135395,0.11836,0.126917,52182276.835063,0
+ORCL.US,D,19901115,000000,0.126917,0.143983,0.126917,0.135395,91131123.014646,0
+ORCL.US,D,19901116,000000,0.135395,0.143983,0.135395,0.143983,70938790.710526,0
+ORCL.US,D,19901119,000000,0.143983,0.143983,0.135395,0.143983,40006571.089604,0
+ORCL.US,D,19901120,000000,0.143983,0.143983,0.126917,0.135395,44998414.161917,0
+ORCL.US,D,19901121,000000,0.135395,0.135395,0.126917,0.126917,55527717.670139,0
+ORCL.US,D,19901123,000000,0.126917,0.126917,0.126917,0.126917,16933028.560096,0
+ORCL.US,D,19901126,000000,0.126917,0.126917,0.11836,0.126917,26366337.917259,0
+ORCL.US,D,19901127,000000,0.126917,0.126917,0.126917,0.126917,30391396.008815,0
+ORCL.US,D,19901128,000000,0.126917,0.152282,0.126917,0.135395,125633733.38915,0
+ORCL.US,D,19901129,000000,0.135395,0.152282,0.135395,0.152282,136072109.08375,0
+ORCL.US,D,19901130,000000,0.16079,0.169189,0.152282,0.16079,179687356.32215,0
+ORCL.US,D,19901203,000000,0.169189,0.177658,0.16079,0.177658,136230046.43536,0
+ORCL.US,D,19901204,000000,0.177658,0.177658,0.169189,0.177658,76562394.295302,0
+ORCL.US,D,19901205,000000,0.177658,0.177658,0.16079,0.169189,54733236.15093,0
+ORCL.US,D,19901206,000000,0.177658,0.177658,0.16079,0.16079,71364753.088811,0
+ORCL.US,D,19901207,000000,0.16079,0.16079,0.152282,0.16079,39097216.220942,0
+ORCL.US,D,19901210,000000,0.16079,0.169189,0.16079,0.16079,20910237.984722,0
+ORCL.US,D,19901211,000000,0.16079,0.16079,0.16079,0.16079,31616630.628892,0
+ORCL.US,D,19901212,000000,0.16079,0.16079,0.16079,0.16079,30233462.695743,0
+ORCL.US,D,19901213,000000,0.16079,0.169189,0.16079,0.16079,66176675.154036,0
+ORCL.US,D,19901214,000000,0.16079,0.16079,0.16079,0.16079,25150677.674893,0
+ORCL.US,D,19901217,000000,0.16079,0.16079,0.152282,0.16079,27821291.976071,0
+ORCL.US,D,19901218,000000,0.16079,0.16079,0.16079,0.16079,34177162.303198,0
+ORCL.US,D,19901219,000000,0.16079,0.16079,0.152282,0.152282,45630176.693653,0
+ORCL.US,D,19901220,000000,0.152282,0.16079,0.152282,0.16079,60514781.125866,0
+ORCL.US,D,19901221,000000,0.16079,0.177658,0.16079,0.169189,118894982.85936,0
+ORCL.US,D,19901224,000000,0.169189,0.169189,0.16079,0.169189,12673454.249406,0
+ORCL.US,D,19901226,000000,0.169189,0.177658,0.16079,0.16079,27902657.527623,0
+ORCL.US,D,19901227,000000,0.16079,0.169189,0.16079,0.16079,37015289.343339,0
+ORCL.US,D,19901228,000000,0.16079,0.169189,0.16079,0.169189,92145766.758692,0
+ORCL.US,D,19901231,000000,0.169189,0.169189,0.16079,0.16079,53972248.294715,0
+ORCL.US,D,19910102,000000,0.16079,0.177658,0.16079,0.169189,73561547.25805,0
+ORCL.US,D,19910103,000000,0.152282,0.16079,0.143983,0.143983,173293192.52271,0
+ORCL.US,D,19910104,000000,0.152282,0.152282,0.143983,0.152282,53139484.4092,0
+ORCL.US,D,19910107,000000,0.143983,0.152282,0.143983,0.143983,41796550.626344,0
+ORCL.US,D,19910108,000000,0.143983,0.143983,0.135395,0.143983,30362680.952769,0
+ORCL.US,D,19910109,000000,0.143983,0.143983,0.135395,0.135395,48420438.912689,0
+ORCL.US,D,19910110,000000,0.135395,0.143983,0.126917,0.135395,55049116.911979,0
+ORCL.US,D,19910111,000000,0.126917,0.135395,0.126917,0.126917,41116932.360228,0
+ORCL.US,D,19910114,000000,0.126917,0.126917,0.11836,0.126917,61012532.658721,0
+ORCL.US,D,19910115,000000,0.11836,0.135395,0.11836,0.126917,34301601.953275,0
+ORCL.US,D,19910116,000000,0.126917,0.135395,0.126917,0.135395,53421859.391621,0
+ORCL.US,D,19910117,000000,0.143983,0.152282,0.11836,0.11836,296916798.2852,0
+ORCL.US,D,19910118,000000,0.11836,0.126917,0.11836,0.11836,256134896.45108,0
+ORCL.US,D,19910121,000000,0.11836,0.126917,0.11836,0.126917,63865015.712432,0
+ORCL.US,D,19910122,000000,0.126917,0.126917,0.11836,0.126917,42318233.560116,0
+ORCL.US,D,19910123,000000,0.126917,0.135395,0.126917,0.126917,60261123.218762,0
+ORCL.US,D,19910124,000000,0.126917,0.143983,0.126917,0.143983,153818772.96665,0
+ORCL.US,D,19910125,000000,0.143983,0.169189,0.143983,0.16079,244753658.08992,0
+ORCL.US,D,19910128,000000,0.16079,0.177658,0.16079,0.169189,184956796.77957,0
+ORCL.US,D,19910129,000000,0.177658,0.186186,0.169189,0.186186,220703781.44285,0
+ORCL.US,D,19910130,000000,0.186186,0.203123,0.186186,0.194565,232697623.48396,0
+ORCL.US,D,19910131,000000,0.194565,0.194565,0.177658,0.186186,106556555.09751,0
+ORCL.US,D,19910201,000000,0.186186,0.194565,0.177658,0.186186,79390949.986641,0
+ORCL.US,D,19910204,000000,0.186186,0.194565,0.177658,0.186186,65382184.548103,0
+ORCL.US,D,19910205,000000,0.186186,0.203123,0.186186,0.194565,109638768.69595,0
+ORCL.US,D,19910206,000000,0.194565,0.22001,0.194565,0.211571,170636947.36037,0
+ORCL.US,D,19910207,000000,0.211571,0.228498,0.203123,0.211571,319707953.71665,0
+ORCL.US,D,19910208,000000,0.211571,0.211571,0.203123,0.211571,118784913.35775,0
+ORCL.US,D,19910211,000000,0.211571,0.211571,0.203123,0.203123,105025018.13264,0
+ORCL.US,D,19910212,000000,0.203123,0.203123,0.194565,0.194565,84248795.185341,0
+ORCL.US,D,19910213,000000,0.194565,0.203123,0.194565,0.203123,53579802.801054,0
+ORCL.US,D,19910214,000000,0.203123,0.203123,0.194565,0.194565,82305648.826846,0
+ORCL.US,D,19910215,000000,0.194565,0.203123,0.194565,0.194565,35072156.110112,0
+ORCL.US,D,19910219,000000,0.194565,0.194565,0.186186,0.194565,51354285.498681,0
+ORCL.US,D,19910220,000000,0.194565,0.194565,0.186186,0.194565,59145968.196649,0
+ORCL.US,D,19910221,000000,0.186186,0.194565,0.186186,0.186186,34555259.860378,0
+ORCL.US,D,19910222,000000,0.194565,0.194565,0.169189,0.177658,90398860.310839,0
+ORCL.US,D,19910225,000000,0.177658,0.194565,0.177658,0.186186,74049721.384286,0
+ORCL.US,D,19910226,000000,0.186186,0.194565,0.186186,0.194565,69201456.621113,0
+ORCL.US,D,19910227,000000,0.194565,0.203123,0.194565,0.194565,58949741.411275,0
+ORCL.US,D,19910228,000000,0.194565,0.203123,0.177658,0.186186,76193872.12547,0
+ORCL.US,D,19910301,000000,0.186186,0.186186,0.177658,0.186186,94524434.728644,0
+ORCL.US,D,19910304,000000,0.186186,0.186186,0.177658,0.186186,47889188.668657,0
+ORCL.US,D,19910305,000000,0.186186,0.203123,0.186186,0.194565,79089431.296976,0
+ORCL.US,D,19910306,000000,0.203123,0.203123,0.194565,0.194565,156240510.99659,0
+ORCL.US,D,19910307,000000,0.194565,0.194565,0.186186,0.194565,57882455.24881,0
+ORCL.US,D,19910308,000000,0.194565,0.203123,0.186186,0.186186,45185065.559944,0
+ORCL.US,D,19910311,000000,0.186186,0.194565,0.177658,0.177658,40868057.098618,0
+ORCL.US,D,19910312,000000,0.177658,0.186186,0.177658,0.177658,30884360.857633,0
+ORCL.US,D,19910313,000000,0.186186,0.194565,0.177658,0.194565,56977891.102729,0
+ORCL.US,D,19910314,000000,0.194565,0.203123,0.194565,0.194565,84330150.640535,0
+ORCL.US,D,19910315,000000,0.194565,0.203123,0.186186,0.194565,78720905.088599,0
+ORCL.US,D,19910318,000000,0.186186,0.194565,0.186186,0.194565,23647859.804612,0
+ORCL.US,D,19910319,000000,0.194565,0.194565,0.186186,0.186186,30310034.495806,0
+ORCL.US,D,19910320,000000,0.186186,0.194565,0.177658,0.194565,52297141.097792,0
+ORCL.US,D,19910321,000000,0.194565,0.194565,0.186186,0.186186,57178907.601049,0
+ORCL.US,D,19910322,000000,0.186186,0.186186,0.177658,0.186186,42409160.364114,0
+ORCL.US,D,19910325,000000,0.186186,0.194565,0.177658,0.186186,44687323.113813,0
+ORCL.US,D,19910326,000000,0.186186,0.194565,0.177658,0.194565,84756107.970639,0
+ORCL.US,D,19910327,000000,0.177658,0.194565,0.169189,0.186186,253339843.50946,0
+ORCL.US,D,19910328,000000,0.186186,0.194565,0.186186,0.186186,56963532.060252,0
+ORCL.US,D,19910401,000000,0.186186,0.194565,0.186186,0.194565,56824736.396606,0
+ORCL.US,D,19910402,000000,0.194565,0.228498,0.194565,0.228498,264137165.98654,0
+ORCL.US,D,19910403,000000,0.228498,0.236927,0.228498,0.228498,191126016.71831,0
+ORCL.US,D,19910404,000000,0.228498,0.236927,0.22001,0.228498,112486471.12344,0
+ORCL.US,D,19910405,000000,0.228498,0.228498,0.211571,0.22001,63922445.824525,0
+ORCL.US,D,19910408,000000,0.22001,0.228498,0.22001,0.22001,27902657.527623,0
+ORCL.US,D,19910409,000000,0.228498,0.228498,0.211571,0.211571,37833700.244194,0
+ORCL.US,D,19910410,000000,0.22001,0.22001,0.211571,0.22001,33239098.436304,0
+ORCL.US,D,19910411,000000,0.22001,0.236927,0.22001,0.228498,98286266.593202,0
+ORCL.US,D,19910412,000000,0.228498,0.236927,0.228498,0.228498,108241243.73959,0
+ORCL.US,D,19910415,000000,0.228498,0.228498,0.22001,0.228498,35560331.245984,0
+ORCL.US,D,19910416,000000,0.228498,0.228498,0.22001,0.228498,35919285.095921,0
+ORCL.US,D,19910417,000000,0.228498,0.228498,0.22001,0.228498,73049441.730898,0
+ORCL.US,D,19910418,000000,0.228498,0.228498,0.22001,0.22001,26907155.47155,0
+ORCL.US,D,19910419,000000,0.22001,0.228498,0.211571,0.22001,29711778.752335,0
+ORCL.US,D,19910422,000000,0.22001,0.22001,0.211571,0.22001,30735995.864456,0
+ORCL.US,D,19910423,000000,0.22001,0.228498,0.22001,0.22001,27031594.11199,0
+ORCL.US,D,19910424,000000,0.22001,0.22001,0.211571,0.22001,21111254.483043,0
+ORCL.US,D,19910425,000000,0.22001,0.22001,0.211571,0.211571,36402677.586299,0
+ORCL.US,D,19910426,000000,0.211571,0.211571,0.203123,0.203123,47860472.602975,0
+ORCL.US,D,19910429,000000,0.211571,0.211571,0.194565,0.194565,54733236.15093,0
+ORCL.US,D,19910430,000000,0.194565,0.203123,0.194565,0.194565,44294868.533428,0
+ORCL.US,D,19910501,000000,0.194565,0.194565,0.186186,0.194565,60514781.125866,0
+ORCL.US,D,19910502,000000,0.194565,0.211571,0.194565,0.203123,33152952.258529,0
+ORCL.US,D,19910503,000000,0.211571,0.211571,0.194565,0.194565,24155180.666998,0
+ORCL.US,D,19910506,000000,0.194565,0.194565,0.186186,0.194565,26323261.799463,0
+ORCL.US,D,19910507,000000,0.194565,0.194565,0.186186,0.186186,37938991.138848,0
+ORCL.US,D,19910508,000000,0.186186,0.194565,0.186186,0.194565,35057795.048363,0
+ORCL.US,D,19910509,000000,0.194565,0.194565,0.186186,0.194565,17349422.618485,0
+ORCL.US,D,19910510,000000,0.194565,0.194565,0.186186,0.186186,17890243.201683,0
+ORCL.US,D,19910513,000000,0.186186,0.194565,0.186186,0.186186,15545082.019995,0
+ORCL.US,D,19910514,000000,0.186186,0.186186,0.186186,0.186186,22240760.470546,0
+ORCL.US,D,19910515,000000,0.186186,0.186186,0.177658,0.177658,67971439.355542,0
+ORCL.US,D,19910516,000000,0.177658,0.186186,0.16079,0.169189,59184259.649679,0
+ORCL.US,D,19910517,000000,0.169189,0.169189,0.16079,0.169189,46979839.85781,0
+ORCL.US,D,19910520,000000,0.16079,0.16079,0.152282,0.152282,92107473.28639,0
+ORCL.US,D,19910521,000000,0.152282,0.16079,0.143983,0.16079,58399350.488908,0
+ORCL.US,D,19910522,000000,0.16079,0.177658,0.16079,0.177658,43792330.316535,0
+ORCL.US,D,19910523,000000,0.177658,0.177658,0.16079,0.169189,30764713.94941,0
+ORCL.US,D,19910524,000000,0.169189,0.177658,0.169189,0.177658,30295678.482237,0
+ORCL.US,D,19910528,000000,0.177658,0.177658,0.169189,0.169189,13855603.664963,0
+ORCL.US,D,19910529,000000,0.169189,0.169189,0.16079,0.16079,46276284.132961,0
+ORCL.US,D,19910530,000000,0.16079,0.16079,0.16079,0.16079,29644776.281802,0
+ORCL.US,D,19910531,000000,0.16079,0.16079,0.152282,0.16079,80793257.588489,0
+ORCL.US,D,19910603,000000,0.16079,0.177658,0.152282,0.177658,64223972.591277,0
+ORCL.US,D,19910604,000000,0.186186,0.203123,0.186186,0.203123,224144946.87196,0
+ORCL.US,D,19910605,000000,0.194565,0.203123,0.194565,0.203123,118110076.72749,0
+ORCL.US,D,19910606,000000,0.203123,0.211571,0.194565,0.203123,102675068.24764,0
+ORCL.US,D,19910607,000000,0.194565,0.203123,0.194565,0.194565,51852036.0219,0
+ORCL.US,D,19910610,000000,0.194565,0.194565,0.186186,0.186186,59011964.265221,0
+ORCL.US,D,19910611,000000,0.194565,0.194565,0.194565,0.194565,38924919.826847,0
+ORCL.US,D,19910612,000000,0.194565,0.194565,0.186186,0.194565,25868586.384404,0
+ORCL.US,D,19910613,000000,0.194565,0.194565,0.186186,0.186186,20819308.151818,0
+ORCL.US,D,19910614,000000,0.194565,0.194565,0.186186,0.186186,16473574.538086,0
+ORCL.US,D,19910617,000000,0.186186,0.194565,0.186186,0.186186,19340418.653546,0
+ORCL.US,D,19910618,000000,0.186186,0.186186,0.186186,0.186186,16722448.790059,0
+ORCL.US,D,19910619,000000,0.186186,0.186186,0.177658,0.177658,28462626.866245,0
+ORCL.US,D,19910620,000000,0.177658,0.177658,0.169189,0.177658,34483468.686536,0
+ORCL.US,D,19910621,000000,0.169189,0.186186,0.169189,0.186186,28917298.242761,0
+ORCL.US,D,19910624,000000,0.177658,0.186186,0.169189,0.169189,43648752.007395,0
+ORCL.US,D,19910625,000000,0.169189,0.177658,0.169189,0.177658,27357047.231479,0
+ORCL.US,D,19910626,000000,0.177658,0.177658,0.169189,0.177658,31535264.067703,0
+ORCL.US,D,19910627,000000,0.177658,0.177658,0.177658,0.177658,14401219.009288,0
+ORCL.US,D,19910628,000000,0.177658,0.177658,0.177658,0.177658,30247822.747856,0
+ORCL.US,D,19910701,000000,0.177658,0.186186,0.169189,0.177658,17000036.078807,0
+ORCL.US,D,19910702,000000,0.177658,0.186186,0.169189,0.169189,30314823.199116,0
+ORCL.US,D,19910703,000000,0.169189,0.169189,0.169189,0.169189,28366899.243306,0
+ORCL.US,D,19910705,000000,0.169189,0.177658,0.169189,0.169189,10739893.374618,0
+ORCL.US,D,19910708,000000,0.169189,0.186186,0.16079,0.186186,40891984.460991,0
+ORCL.US,D,19910709,000000,0.194565,0.194565,0.186186,0.186186,60586574.31898,0
+ORCL.US,D,19910710,000000,0.186186,0.194565,0.169189,0.177658,153909711.88628,0
+ORCL.US,D,19910711,000000,0.177658,0.186186,0.169189,0.186186,61424131.955985,0
+ORCL.US,D,19910712,000000,0.186186,0.194565,0.177658,0.186186,69995939.149959,0
+ORCL.US,D,19910715,000000,0.186186,0.186186,0.177658,0.177658,27940944.94211,0
+ORCL.US,D,19910716,000000,0.186186,0.194565,0.186186,0.186186,82090282.372772,0
+ORCL.US,D,19910717,000000,0.186186,0.186186,0.177658,0.186186,51732381.036589,0
+ORCL.US,D,19910718,000000,0.186186,0.186186,0.186186,0.186186,34124518.875143,0
+ORCL.US,D,19910719,000000,0.186186,0.186186,0.177658,0.177658,30310034.495806,0
+ORCL.US,D,19910722,000000,0.186186,0.186186,0.177658,0.186186,22058891.718012,0
+ORCL.US,D,19910723,000000,0.186186,0.186186,0.186186,0.186186,25523990.567307,0
+ORCL.US,D,19910724,000000,0.186186,0.194565,0.186186,0.186186,30688134.072259,0
+ORCL.US,D,19910725,000000,0.186186,0.194565,0.186186,0.186186,43155784.12967,0
+ORCL.US,D,19910726,000000,0.186186,0.194565,0.186186,0.194565,51426075.662887,0
+ORCL.US,D,19910729,000000,0.194565,0.194565,0.186186,0.186186,22628426.347621,0
+ORCL.US,D,19910730,000000,0.194565,0.194565,0.186186,0.194565,29285821.42223,0
+ORCL.US,D,19910731,000000,0.194565,0.194565,0.186186,0.194565,22231189.121742,0
+ORCL.US,D,19910801,000000,0.194565,0.203123,0.186186,0.186186,36546259.933982,0
+ORCL.US,D,19910802,000000,0.194565,0.194565,0.186186,0.194565,48540089.859455,0
+ORCL.US,D,19910805,000000,0.194565,0.203123,0.194565,0.194565,32731774.54501,0
+ORCL.US,D,19910806,000000,0.194565,0.194565,0.194565,0.194565,26069597.834544,0
+ORCL.US,D,19910807,000000,0.194565,0.203123,0.194565,0.203123,31760211.96694,0
+ORCL.US,D,19910808,000000,0.203123,0.22001,0.203123,0.211571,99047247.381964,0
+ORCL.US,D,19910809,000000,0.211571,0.22001,0.211571,0.211571,68191599.561106,0
+ORCL.US,D,19910812,000000,0.211571,0.22001,0.211571,0.22001,25844652.964215,0
+ORCL.US,D,19910813,000000,0.22001,0.228498,0.211571,0.211571,58566859.189329,0
+ORCL.US,D,19910814,000000,0.211571,0.22001,0.211571,0.22001,41389734.98421,0
+ORCL.US,D,19910815,000000,0.211571,0.22001,0.203123,0.203123,23796225.807426,0
+ORCL.US,D,19910816,000000,0.211571,0.211571,0.203123,0.203123,36790346.492282,0
+ORCL.US,D,19910819,000000,0.194565,0.194565,0.186186,0.194565,91930392.22753,0
+ORCL.US,D,19910820,000000,0.194565,0.203123,0.194565,0.194565,78381089.897725,0
+ORCL.US,D,19910821,000000,0.203123,0.211571,0.194565,0.211571,49305859.351528,0
+ORCL.US,D,19910822,000000,0.211571,0.211571,0.203123,0.211571,23571279.927461,0
+ORCL.US,D,19910823,000000,0.211571,0.22001,0.203123,0.211571,34674913.836053,0
+ORCL.US,D,19910826,000000,0.211571,0.22001,0.211571,0.211571,24810870.561107,0
+ORCL.US,D,19910827,000000,0.211571,0.22001,0.203123,0.211571,16535798.401668,0
+ORCL.US,D,19910828,000000,0.211571,0.228498,0.211571,0.22001,55996753.137312,0
+ORCL.US,D,19910829,000000,0.228498,0.236927,0.228498,0.236927,116377522.25466,0
+ORCL.US,D,19910830,000000,0.236927,0.236927,0.22001,0.236927,66114458.357905,0
+ORCL.US,D,19910903,000000,0.236927,0.236927,0.22001,0.22001,69225389.031666,0
+ORCL.US,D,19910904,000000,0.22001,0.228498,0.22001,0.22001,36895638.396573,0
+ORCL.US,D,19910905,000000,0.22001,0.228498,0.22001,0.228498,30453619.872397,0
+ORCL.US,D,19910906,000000,0.236927,0.236927,0.228498,0.228498,57131047.828124,0
+ORCL.US,D,19910909,000000,0.228498,0.228498,0.228498,0.228498,12922329.511016,0
+ORCL.US,D,19910910,000000,0.228498,0.228498,0.211571,0.22001,32463757.595429,0
+ORCL.US,D,19910911,000000,0.22001,0.228498,0.22001,0.228498,40020929.122445,0
+ORCL.US,D,19910912,000000,0.228498,0.236927,0.228498,0.236927,79950911.248174,0
+ORCL.US,D,19910913,000000,0.228498,0.236927,0.22001,0.22001,59093326.787866,0
+ORCL.US,D,19910916,000000,0.228498,0.228498,0.211571,0.228498,40801048.570271,0
+ORCL.US,D,19910917,000000,0.228498,0.228498,0.228498,0.228498,28371686.93698,0
+ORCL.US,D,19910918,000000,0.228498,0.228498,0.228498,0.228498,20843237.533463,0
+ORCL.US,D,19910919,000000,0.228498,0.236927,0.228498,0.228498,45893406.959196,0
+ORCL.US,D,19910920,000000,0.228498,0.228498,0.22001,0.228498,19886026.930418,0
+ORCL.US,D,19910923,000000,0.228498,0.228498,0.228498,0.228498,38537250.920864,0
+ORCL.US,D,19910924,000000,0.228498,0.245396,0.228498,0.236927,90494578.847053,0
+ORCL.US,D,19910925,000000,0.253914,0.287589,0.253914,0.287589,486305469.80809,0
+ORCL.US,D,19910926,000000,0.27919,0.296167,0.270731,0.27919,217535428.73408,0
+ORCL.US,D,19910927,000000,0.27919,0.287589,0.27919,0.27919,56303056.491743,0
+ORCL.US,D,19910930,000000,0.27919,0.287589,0.27919,0.27919,47477588.361757,0
+ORCL.US,D,19911001,000000,0.27919,0.296167,0.27919,0.296167,117468742.84695,0
+ORCL.US,D,19911002,000000,0.296167,0.313094,0.296167,0.313094,187723129.61696,0
+ORCL.US,D,19911003,000000,0.304763,0.304763,0.296167,0.296167,87833538.923588,0
+ORCL.US,D,19911004,000000,0.296167,0.296167,0.287589,0.287589,42543170.353357,0
+ORCL.US,D,19911007,000000,0.287589,0.287589,0.27919,0.27919,50851751.320332,0
+ORCL.US,D,19911008,000000,0.27919,0.287589,0.27919,0.287589,38221369.150178,0
+ORCL.US,D,19911009,000000,0.287589,0.304763,0.27919,0.27919,52378501.601165,0
+ORCL.US,D,19911010,000000,0.27919,0.287589,0.27919,0.287589,42413948.057787,0
+ORCL.US,D,19911011,000000,0.287589,0.296167,0.287589,0.296167,38274019.645684,0
+ORCL.US,D,19911014,000000,0.296167,0.296167,0.287589,0.296167,19278197.818871,0
+ORCL.US,D,19911015,000000,0.296167,0.296167,0.287589,0.296167,29544267.023007,0
+ORCL.US,D,19911016,000000,0.287589,0.304763,0.287589,0.304763,93950111.395724,0
+ORCL.US,D,19911017,000000,0.304763,0.304763,0.296167,0.296167,76112512.631733,0
+ORCL.US,D,19911018,000000,0.296167,0.296167,0.287589,0.296167,42954771.669894,0
+ORCL.US,D,19911021,000000,0.296167,0.313094,0.296167,0.313094,126806323.57154,0
+ORCL.US,D,19911022,000000,0.313094,0.321492,0.304763,0.313094,122551531.90634,0
+ORCL.US,D,19911023,000000,0.313094,0.338478,0.287589,0.329931,139044239.04567,0
+ORCL.US,D,19911024,000000,0.329931,0.338478,0.321492,0.321492,122604165.23804,0
+ORCL.US,D,19911025,000000,0.321492,0.329931,0.313094,0.321492,51421290.998121,0
+ORCL.US,D,19911028,000000,0.321492,0.329931,0.313094,0.321492,24791725.844228,0
+ORCL.US,D,19911029,000000,0.321492,0.321492,0.313094,0.321492,28888580.157806,0
+ORCL.US,D,19911030,000000,0.321492,0.338478,0.321492,0.329931,69010018.539048,0
+ORCL.US,D,19911031,000000,0.338478,0.338478,0.321492,0.329931,47578095.601282,0
+ORCL.US,D,19911101,000000,0.329931,0.338478,0.329931,0.338478,102445340.73182,0
+ORCL.US,D,19911104,000000,0.338478,0.347006,0.338478,0.338478,93351846.565529,0
+ORCL.US,D,19911105,000000,0.338478,0.338478,0.329931,0.338478,42533607.081642,0
+ORCL.US,D,19911106,000000,0.338478,0.338478,0.329931,0.338478,45625385.97107,0
+ORCL.US,D,19911107,000000,0.338478,0.338478,0.321492,0.329931,26471624.773368,0
+ORCL.US,D,19911108,000000,0.329931,0.338478,0.321492,0.329931,30831716.419941,0
+ORCL.US,D,19911111,000000,0.329931,0.338478,0.329931,0.329931,10998337.965759,0
+ORCL.US,D,19911112,000000,0.329931,0.338478,0.321492,0.329931,27759074.170304,0
+ORCL.US,D,19911113,000000,0.321492,0.329931,0.313094,0.321492,78022140.086332,0
+ORCL.US,D,19911114,000000,0.321492,0.329931,0.304763,0.313094,55226200.999746,0
+ORCL.US,D,19911115,000000,0.313094,0.313094,0.287589,0.287589,91413504.054884,0
+ORCL.US,D,19911118,000000,0.287589,0.321492,0.287589,0.321492,92409003.08205,0
+ORCL.US,D,19911119,000000,0.313094,0.313094,0.287589,0.304763,63238037.845462,0
+ORCL.US,D,19911120,000000,0.304763,0.313094,0.304763,0.304763,34368605.433443,0
+ORCL.US,D,19911121,000000,0.304763,0.321492,0.304763,0.313094,42461811.869255,0
+ORCL.US,D,19911122,000000,0.313094,0.313094,0.296167,0.304763,34555259.860378,0
+ORCL.US,D,19911125,000000,0.304763,0.304763,0.287589,0.287589,53685095.71498,0
+ORCL.US,D,19911126,000000,0.287589,0.296167,0.27919,0.287589,44285295.165353,0
+ORCL.US,D,19911127,000000,0.287589,0.287589,0.287589,0.287589,25141104.306818,0
+ORCL.US,D,19911129,000000,0.287589,0.287589,0.27919,0.27919,10141630.563695,0
+ORCL.US,D,19911202,000000,0.27919,0.304763,0.27919,0.304763,72958504.830541,0
+ORCL.US,D,19911203,000000,0.296167,0.304763,0.262372,0.270731,140379551.24445,0
+ORCL.US,D,19911204,000000,0.270731,0.27919,0.253914,0.262372,113678193.90707,0
+ORCL.US,D,19911205,000000,0.253914,0.262372,0.253914,0.253914,73920502.117623,0
+ORCL.US,D,19911206,000000,0.253914,0.262372,0.253914,0.253914,49162277.003844,0
+ORCL.US,D,19911209,000000,0.253914,0.270731,0.253914,0.262372,56623723.93683,0
+ORCL.US,D,19911210,000000,0.262372,0.270731,0.262372,0.262372,57365558.999076,0
+ORCL.US,D,19911211,000000,0.262372,0.270731,0.253914,0.262372,51062334.119276,0
+ORCL.US,D,19911212,000000,0.253914,0.262372,0.253914,0.262372,45721107.536194,0
+ORCL.US,D,19911213,000000,0.262372,0.270731,0.262372,0.270731,40432528.41971,0
+ORCL.US,D,19911216,000000,0.270731,0.287589,0.270731,0.27919,23662216.827817,0
+ORCL.US,D,19911217,000000,0.287589,0.287589,0.270731,0.270731,21120827.851119,0
+ORCL.US,D,19911218,000000,0.270731,0.27919,0.262372,0.27919,48927764.823255,0
+ORCL.US,D,19911219,000000,0.270731,0.27919,0.262372,0.270731,32382397.092056,0
+ORCL.US,D,19911220,000000,0.27919,0.27919,0.262372,0.262372,32119163.797605,0
+ORCL.US,D,19911223,000000,0.262372,0.270731,0.262372,0.270731,23025673.66986,0
+ORCL.US,D,19911224,000000,0.270731,0.287589,0.270731,0.27919,65439620.718011,0
+ORCL.US,D,19911226,000000,0.287589,0.296167,0.287589,0.287589,22226401.428068,0
+ORCL.US,D,19911227,000000,0.287589,0.296167,0.287589,0.296167,27304401.784152,0
+ORCL.US,D,19911230,000000,0.296167,0.296167,0.287589,0.296167,43634389.93601,0
+ORCL.US,D,19911231,000000,0.296167,0.313094,0.296167,0.304763,64903581.77067,0
+ORCL.US,D,19920102,000000,0.304763,0.313094,0.296167,0.313094,39939560.541984,0
+ORCL.US,D,19920103,000000,0.321492,0.329931,0.313094,0.321492,45931693.364046,0
+ORCL.US,D,19920106,000000,0.313094,0.329931,0.313094,0.321492,51885535.742712,0
+ORCL.US,D,19920107,000000,0.313094,0.329931,0.304763,0.321492,69421614.807404,0
+ORCL.US,D,19920108,000000,0.355455,0.372214,0.347006,0.355455,340996293.2971,0
+ORCL.US,D,19920109,000000,0.363666,0.380751,0.355455,0.372214,196548595.72767,0
+ORCL.US,D,19920110,000000,0.372214,0.372214,0.355455,0.372214,114482251.82327,0
+ORCL.US,D,19920113,000000,0.372214,0.372214,0.363666,0.372214,67042949.86636,0
+ORCL.US,D,19920114,000000,0.372214,0.380751,0.372214,0.380751,124011274.66847,0
+ORCL.US,D,19920115,000000,0.372214,0.389368,0.372214,0.389368,137929097.14883,0
+ORCL.US,D,19920116,000000,0.389368,0.389368,0.372214,0.380751,64865297.385092,0
+ORCL.US,D,19920117,000000,0.389368,0.389368,0.372214,0.372214,77864198.696171,0
+ORCL.US,D,19920120,000000,0.372214,0.397827,0.372214,0.389368,124446793.25102,0
+ORCL.US,D,19920121,000000,0.389368,0.406126,0.389368,0.389368,159069054.57229,0
+ORCL.US,D,19920122,000000,0.397827,0.406126,0.397827,0.406126,100095388.82755,0
+ORCL.US,D,19920123,000000,0.406126,0.414555,0.380751,0.389368,121288017.94887,0
+ORCL.US,D,19920124,000000,0.389368,0.406126,0.380751,0.389368,99085539.844629,0
+ORCL.US,D,19920127,000000,0.380751,0.397827,0.380751,0.397827,51406931.955643,0
+ORCL.US,D,19920128,000000,0.397827,0.397827,0.380751,0.397827,63372047.834707,0
+ORCL.US,D,19920129,000000,0.389368,0.397827,0.380751,0.389368,85751608.007441,0
+ORCL.US,D,19920130,000000,0.389368,0.397827,0.389368,0.397827,56465785.575576,0
+ORCL.US,D,19920131,000000,0.397827,0.397827,0.380751,0.389368,37015289.343339,0
+ORCL.US,D,19920203,000000,0.389368,0.406126,0.380751,0.397827,32559479.160552,0
+ORCL.US,D,19920204,000000,0.397827,0.423143,0.397827,0.414555,106532627.73514,0
+ORCL.US,D,19920205,000000,0.423143,0.431651,0.414555,0.423143,113213948.15284,0
+ORCL.US,D,19920206,000000,0.414555,0.431651,0.414555,0.414555,57126259.124815,0
+ORCL.US,D,19920207,000000,0.414555,0.423143,0.406126,0.406126,48937331.123879,0
+ORCL.US,D,19920210,000000,0.414555,0.423143,0.406126,0.423143,38580329.057931,0
+ORCL.US,D,19920211,000000,0.423143,0.431651,0.414555,0.414555,54584869.13848,0
+ORCL.US,D,19920212,000000,0.414555,0.431651,0.414555,0.431651,50947471.875818,0
+ORCL.US,D,19920213,000000,0.431651,0.44003,0.423143,0.431651,48123703.878154,0
+ORCL.US,D,19920214,000000,0.423143,0.431651,0.423143,0.423143,34617481.704688,0
+ORCL.US,D,19920218,000000,0.423143,0.423143,0.414555,0.414555,39934774.867583,0
+ORCL.US,D,19920219,000000,0.406126,0.414555,0.406126,0.406126,69105736.065627,0
+ORCL.US,D,19920220,000000,0.414555,0.44003,0.414555,0.44003,69278033.469357,0
+ORCL.US,D,19920221,000000,0.44003,0.44003,0.423143,0.431651,38551610.972977,0
+ORCL.US,D,19920224,000000,0.431651,0.431651,0.414555,0.423143,19699368.464939,0
+ORCL.US,D,19920225,000000,0.423143,0.423143,0.406126,0.414555,30137742.140256,0
+ORCL.US,D,19920226,000000,0.414555,0.431651,0.414555,0.431651,29137456.429052,0
+ORCL.US,D,19920227,000000,0.431651,0.44003,0.431651,0.431651,23375056.170994,0
+ORCL.US,D,19920228,000000,0.423143,0.44003,0.414555,0.414555,43083996.994372,0
+ORCL.US,D,19920302,000000,0.414555,0.414555,0.406126,0.414555,36211234.456055,0
+ORCL.US,D,19920303,000000,0.414555,0.423143,0.414555,0.423143,42753757.190846,0
+ORCL.US,D,19920304,000000,0.414555,0.423143,0.414555,0.414555,21575504.275813,0
+ORCL.US,D,19920305,000000,0.414555,0.414555,0.406126,0.406126,36450536.349588,0
+ORCL.US,D,19920306,000000,0.406126,0.414555,0.406126,0.406126,33382674.726172,0
+ORCL.US,D,19920309,000000,0.406126,0.406126,0.347006,0.363666,81372367.605446,0
+ORCL.US,D,19920310,000000,0.363666,0.363666,0.338478,0.363666,301095019.15997,0
+ORCL.US,D,19920311,000000,0.363666,0.372214,0.355455,0.363666,89709670.695918,0
+ORCL.US,D,19920312,000000,0.355455,0.363666,0.347006,0.355455,31697992.141902,0
+ORCL.US,D,19920313,000000,0.363666,0.363666,0.347006,0.355455,28275966.381493,0
+ORCL.US,D,19920316,000000,0.355455,0.355455,0.347006,0.355455,23202755.738356,0
+ORCL.US,D,19920317,000000,0.355455,0.372214,0.355455,0.363666,50636380.827715,0
+ORCL.US,D,19920318,000000,0.363666,0.372214,0.355455,0.355455,39733768.465622,0
+ORCL.US,D,19920319,000000,0.355455,0.355455,0.329931,0.338478,111687197.87201,0
+ORCL.US,D,19920320,000000,0.329931,0.338478,0.329931,0.329931,103115384.62022,0
+ORCL.US,D,19920323,000000,0.329931,0.347006,0.329931,0.338478,50799103.853733,0
+ORCL.US,D,19920324,000000,0.338478,0.363666,0.338478,0.363666,107753062.54591,0
+ORCL.US,D,19920325,000000,0.329931,0.338478,0.296167,0.313094,528192956.32516,0
+ORCL.US,D,19920326,000000,0.313094,0.321492,0.304763,0.304763,82970915.117937,0
+ORCL.US,D,19920327,000000,0.304763,0.304763,0.27919,0.287589,111088943.13818,0
+ORCL.US,D,19920330,000000,0.296167,0.304763,0.287589,0.296167,34526548.842875,0
+ORCL.US,D,19920331,000000,0.296167,0.296167,0.27919,0.27919,71034511.266012,0
+ORCL.US,D,19920401,000000,0.27919,0.287589,0.270731,0.287589,57059255.644647,0
+ORCL.US,D,19920402,000000,0.287589,0.296167,0.27919,0.287589,65118957.311467,0
+ORCL.US,D,19920403,000000,0.287589,0.296167,0.287589,0.296167,22891663.680616,0
+ORCL.US,D,19920406,000000,0.296167,0.296167,0.287589,0.296167,24590712.374815,0
+ORCL.US,D,19920407,000000,0.296167,0.296167,0.270731,0.270731,56532790.065381,0
+ORCL.US,D,19920408,000000,0.270731,0.270731,0.253914,0.262372,65343900.162525,0
+ORCL.US,D,19920409,000000,0.262372,0.287589,0.262372,0.287589,61046035.408442,0
+ORCL.US,D,19920410,000000,0.287589,0.296167,0.27919,0.27919,43112715.079326,0
+ORCL.US,D,19920413,000000,0.27919,0.27919,0.262372,0.270731,46132708.852729,0
+ORCL.US,D,19920414,000000,0.270731,0.296167,0.262372,0.287589,107820071.07426,0
+ORCL.US,D,19920415,000000,0.287589,0.304763,0.287589,0.296167,83545239.460492,0
+ORCL.US,D,19920416,000000,0.296167,0.296167,0.287589,0.296167,54651877.666828,0
+ORCL.US,D,19920420,000000,0.296167,0.296167,0.27919,0.287589,26227538.215069,0
+ORCL.US,D,19920421,000000,0.296167,0.296167,0.27919,0.287589,33607622.625408,0
+ORCL.US,D,19920422,000000,0.287589,0.296167,0.287589,0.287589,43754042.902049,0
+ORCL.US,D,19920423,000000,0.296167,0.296167,0.270731,0.27919,63324194.119597,0
+ORCL.US,D,19920424,000000,0.27919,0.27919,0.270731,0.270731,54694950.755715,0
+ORCL.US,D,19920427,000000,0.270731,0.27919,0.270731,0.27919,32224454.69226,0
+ORCL.US,D,19920428,000000,0.27919,0.27919,0.262372,0.270731,43328084.562308,0
+ORCL.US,D,19920429,000000,0.270731,0.27919,0.253914,0.27919,106618771.89365,0
+ORCL.US,D,19920430,000000,0.27919,0.287589,0.27919,0.287589,68813785.695857,0
+ORCL.US,D,19920501,000000,0.287589,0.304763,0.287589,0.296167,56087690.037669,0
+ORCL.US,D,19920504,000000,0.296167,0.313094,0.296167,0.313094,43356802.647262,0
+ORCL.US,D,19920505,000000,0.313094,0.338478,0.313094,0.338478,133784377.00452,0
+ORCL.US,D,19920506,000000,0.338478,0.338478,0.321492,0.329931,68191599.561106,0
+ORCL.US,D,19920507,000000,0.338478,0.338478,0.321492,0.329931,42619747.201601,0
+ORCL.US,D,19920508,000000,0.321492,0.338478,0.313094,0.321492,44381013.701567,0
+ORCL.US,D,19920511,000000,0.321492,0.329931,0.321492,0.321492,13444003.358063,0
+ORCL.US,D,19920512,000000,0.329931,0.329931,0.321492,0.329931,28419546.709906,0
+ORCL.US,D,19920513,000000,0.321492,0.321492,0.313094,0.313094,48635810.414942,0
+ORCL.US,D,19920514,000000,0.321492,0.321492,0.304763,0.313094,35589046.30203,0
+ORCL.US,D,19920515,000000,0.313094,0.321492,0.304763,0.321492,19306914.89419,0
+ORCL.US,D,19920518,000000,0.321492,0.329931,0.313094,0.321492,25988236.321534,0
+ORCL.US,D,19920519,000000,0.313094,0.321492,0.304763,0.313094,20101402.471215,0
+ORCL.US,D,19920520,000000,0.313094,0.321492,0.313094,0.321492,19876456.59125,0
+ORCL.US,D,19920521,000000,0.313094,0.321492,0.304763,0.313094,14731449.726091,0
+ORCL.US,D,19920522,000000,0.313094,0.313094,0.304763,0.304763,9117417.4901179,0
+ORCL.US,D,19920526,000000,0.304763,0.304763,0.296167,0.296167,28041449.152726,0
+ORCL.US,D,19920527,000000,0.304763,0.313094,0.296167,0.313094,28673209.665189,0
+ORCL.US,D,19920528,000000,0.313094,0.313094,0.304763,0.313094,20383775.434365,0
+ORCL.US,D,19920529,000000,0.313094,0.329931,0.304763,0.313094,23475564.420154,0
+ORCL.US,D,19920601,000000,0.304763,0.313094,0.304763,0.313094,16885174.844986,0
+ORCL.US,D,19920602,000000,0.304763,0.329931,0.304763,0.329931,61634717.783837,0
+ORCL.US,D,19920603,000000,0.329931,0.338478,0.321492,0.329931,74791559.475441,0
+ORCL.US,D,19920604,000000,0.329931,0.338478,0.329931,0.329931,28845503.030375,0
+ORCL.US,D,19920605,000000,0.329931,0.329931,0.321492,0.321492,16775094.237386,0
+ORCL.US,D,19920608,000000,0.321492,0.329931,0.321492,0.329931,16578868.461647,0
+ORCL.US,D,19920609,000000,0.321492,0.329931,0.313094,0.321492,19579718.527808,0
+ORCL.US,D,19920610,000000,0.321492,0.321492,0.313094,0.313094,11304645.358733,0
+ORCL.US,D,19920611,000000,0.321492,0.329931,0.313094,0.321492,33650692.685389,0
+ORCL.US,D,19920612,000000,0.321492,0.338478,0.321492,0.329931,24820440.900274,0
+ORCL.US,D,19920615,000000,0.329931,0.355455,0.321492,0.355455,91403928.667537,0
+ORCL.US,D,19920616,000000,0.355455,0.363666,0.338478,0.347006,84952342.833102,0
+ORCL.US,D,19920617,000000,0.338478,0.338478,0.329931,0.329931,40164508.441221,0
+ORCL.US,D,19920618,000000,0.329931,0.338478,0.321492,0.321492,36972216.254452,0
+ORCL.US,D,19920619,000000,0.321492,0.338478,0.321492,0.338478,67712994.764401,0
+ORCL.US,D,19920622,000000,0.338478,0.347006,0.321492,0.329931,53737740.15267,0
+ORCL.US,D,19920623,000000,0.338478,0.338478,0.321492,0.321492,34603120.64294,0
+ORCL.US,D,19920624,000000,0.321492,0.329931,0.313094,0.313094,72231021.74332,0
+ORCL.US,D,19920625,000000,0.313094,0.313094,0.296167,0.304763,60021814.257777,0
+ORCL.US,D,19920626,000000,0.304763,0.304763,0.296167,0.296167,61634717.783837,0
+ORCL.US,D,19920629,000000,0.304763,0.321492,0.304763,0.321492,43045707.560614,0
+ORCL.US,D,19920630,000000,0.321492,0.329931,0.313094,0.321492,31664491.411453,0
+ORCL.US,D,19920701,000000,0.347006,0.372214,0.338478,0.363666,336631415.97613,0
+ORCL.US,D,19920702,000000,0.363666,0.372214,0.347006,0.355455,112653973.76605,0
+ORCL.US,D,19920706,000000,0.347006,0.355455,0.347006,0.355455,86857186.632572,0
+ORCL.US,D,19920707,000000,0.355455,0.355455,0.338478,0.338478,58806162.0925,0
+ORCL.US,D,19920708,000000,0.347006,0.347006,0.338478,0.347006,60433420.622492,0
+ORCL.US,D,19920709,000000,0.347006,0.372214,0.347006,0.363666,69129663.427999,0
+ORCL.US,D,19920710,000000,0.363666,0.372214,0.355455,0.372214,59495356.755599,0
+ORCL.US,D,19920713,000000,0.372214,0.372214,0.372214,0.372214,41533318.34153,0
+ORCL.US,D,19920714,000000,0.372214,0.380751,0.372214,0.380751,57561791.842267,0
+ORCL.US,D,19920715,000000,0.380751,0.397827,0.372214,0.397827,96237836.407505,0
+ORCL.US,D,19920716,000000,0.389368,0.397827,0.380751,0.397827,61993666.585595,0
+ORCL.US,D,19920717,000000,0.389368,0.389368,0.372214,0.389368,88891250.708341,0
+ORCL.US,D,19920720,000000,0.380751,0.389368,0.372214,0.380751,48018402.88714,0
+ORCL.US,D,19920721,000000,0.397827,0.397827,0.389368,0.397827,59729870.95546,0
+ORCL.US,D,19920722,000000,0.389368,0.397827,0.380751,0.389368,40083152.986027,0
+ORCL.US,D,19920723,000000,0.389368,0.397827,0.380751,0.389368,13817318.26975,0
+ORCL.US,D,19920724,000000,0.380751,0.397827,0.380751,0.397827,42327799.86074,0
+ORCL.US,D,19920727,000000,0.389368,0.389368,0.380751,0.380751,15463718.487714,0
+ORCL.US,D,19920728,000000,0.389368,0.389368,0.380751,0.380751,24964020.21905,0
+ORCL.US,D,19920729,000000,0.380751,0.380751,0.372214,0.372214,72944142.759156,0
+ORCL.US,D,19920730,000000,0.372214,0.389368,0.372214,0.389368,49760531.737679,0
+ORCL.US,D,19920731,000000,0.389368,0.389368,0.380751,0.389368,35632122.419826,0
+ORCL.US,D,19920803,000000,0.380751,0.389368,0.380751,0.389368,21867447.578131,0
+ORCL.US,D,19920804,000000,0.389368,0.389368,0.380751,0.380751,15085620.930535,0
+ORCL.US,D,19920805,000000,0.380751,0.389368,0.380751,0.389368,39561467.023348,0
+ORCL.US,D,19920806,000000,0.380751,0.389368,0.380751,0.380751,20580000.200468,0
+ORCL.US,D,19920807,000000,0.380751,0.380751,0.372214,0.372214,55781384.663966,0
+ORCL.US,D,19920810,000000,0.372214,0.372214,0.363666,0.372214,36957855.192703,0
+ORCL.US,D,19920811,000000,0.372214,0.372214,0.355455,0.363666,56355706.987249,0
+ORCL.US,D,19920812,000000,0.363666,0.372214,0.355455,0.372214,38704762.650191,0
+ORCL.US,D,19920813,000000,0.372214,0.372214,0.372214,0.372214,35550758.887545,0
+ORCL.US,D,19920814,000000,0.363666,0.372214,0.363666,0.372214,21628149.723141,0
+ORCL.US,D,19920817,000000,0.372214,0.372214,0.363666,0.372214,29884074.136793,0
+ORCL.US,D,19920818,000000,0.372214,0.372214,0.363666,0.363666,12314501.409104,0
+ORCL.US,D,19920819,000000,0.363666,0.372214,0.355455,0.355455,23451629.990329,0
+ORCL.US,D,19920820,000000,0.355455,0.363666,0.347006,0.363666,41743903.159746,0
+ORCL.US,D,19920821,000000,0.363666,0.372214,0.355455,0.363666,73891783.023033,0
+ORCL.US,D,19920824,000000,0.363666,0.363666,0.338478,0.338478,51866392.035469,0
+ORCL.US,D,19920825,000000,0.338478,0.355455,0.329931,0.355455,49535584.848078,0
+ORCL.US,D,19920826,000000,0.355455,0.363666,0.355455,0.355455,28515274.332843,0
+ORCL.US,D,19920827,000000,0.363666,0.363666,0.355455,0.363666,35746985.672919,0
+ORCL.US,D,19920828,000000,0.363666,0.363666,0.363666,0.363666,9998050.2352829,0
+ORCL.US,D,19920831,000000,0.363666,0.372214,0.363666,0.363666,32320178.276654,0
+ORCL.US,D,19920901,000000,0.363666,0.380751,0.363666,0.380751,55278844.427802,0
+ORCL.US,D,19920902,000000,0.380751,0.397827,0.372214,0.397827,94347345.592696,0
+ORCL.US,D,19920903,000000,0.397827,0.397827,0.389368,0.389368,69010018.539048,0
+ORCL.US,D,19920904,000000,0.397827,0.397827,0.380751,0.389368,35033865.666719,0
+ORCL.US,D,19920908,000000,0.380751,0.389368,0.380751,0.380751,38790911.856875,0
+ORCL.US,D,19920909,000000,0.380751,0.406126,0.380751,0.406126,66736642.473386,0
+ORCL.US,D,19920910,000000,0.406126,0.414555,0.406126,0.406126,78036497.109537,0
+ORCL.US,D,19920911,000000,0.406126,0.414555,0.406126,0.414555,97037106.630024,0
+ORCL.US,D,19920914,000000,0.414555,0.44003,0.414555,0.44003,158547389.81196,0
+ORCL.US,D,19920915,000000,0.431651,0.431651,0.406126,0.423143,148051590.0631,0
+ORCL.US,D,19920916,000000,0.414555,0.423143,0.406126,0.406126,59404418.845606,0
+ORCL.US,D,19920917,000000,0.406126,0.423143,0.406126,0.423143,50980978.664082,0
+ORCL.US,D,19920918,000000,0.423143,0.431651,0.414555,0.423143,57576146.846201,0
+ORCL.US,D,19920921,000000,0.414555,0.423143,0.406126,0.414555,17627009.907233,0
+ORCL.US,D,19920922,000000,0.414555,0.431651,0.397827,0.423143,94246843.401351,0
+ORCL.US,D,19920923,000000,0.423143,0.431651,0.406126,0.414555,215089758.2936,0
+ORCL.US,D,19920924,000000,0.423143,0.423143,0.414555,0.423143,74446963.658345,0
+ORCL.US,D,19920925,000000,0.414555,0.414555,0.389368,0.397827,42533607.081642,0
+ORCL.US,D,19920928,000000,0.389368,0.406126,0.389368,0.406126,22025387.958656,0
+ORCL.US,D,19920929,000000,0.406126,0.423143,0.406126,0.423143,103933796.53071,0
+ORCL.US,D,19920930,000000,0.431651,0.431651,0.414555,0.414555,44696895.472253,0
+ORCL.US,D,19921001,000000,0.414555,0.423143,0.406126,0.406126,54292915.739802,0
+ORCL.US,D,19921002,000000,0.406126,0.414555,0.397827,0.406126,91518789.901358,0
+ORCL.US,D,19921005,000000,0.406126,0.406126,0.389368,0.397827,78572534.037606,0
+ORCL.US,D,19921006,000000,0.397827,0.423143,0.397827,0.414555,83478231.94178,0
+ORCL.US,D,19921007,000000,0.414555,0.423143,0.406126,0.406126,79926986.914709,0
+ORCL.US,D,19921008,000000,0.406126,0.414555,0.406126,0.406126,45271225.872623,0
+ORCL.US,D,19921009,000000,0.406126,0.406126,0.397827,0.397827,39800769.926518,0
+ORCL.US,D,19921012,000000,0.406126,0.414555,0.397827,0.414555,44314015.269579,0
+ORCL.US,D,19921013,000000,0.414555,0.423143,0.414555,0.423143,62003245.001849,0
+ORCL.US,D,19921014,000000,0.414555,0.423143,0.414555,0.414555,36263876.874473,0
+ORCL.US,D,19921015,000000,0.406126,0.414555,0.406126,0.414555,26069597.834544,0
+ORCL.US,D,19921016,000000,0.414555,0.44003,0.414555,0.431651,113099080.86121,0
+ORCL.US,D,19921019,000000,0.431651,0.465475,0.431651,0.465475,151196023.48658,0
+ORCL.US,D,19921020,000000,0.465475,0.482333,0.465475,0.465475,155637469.57871,0
+ORCL.US,D,19921021,000000,0.465475,0.482333,0.465475,0.474002,102938299.52282,0
+ORCL.US,D,19921022,000000,0.474002,0.490741,0.474002,0.482333,111859492.24683,0
+ORCL.US,D,19921023,000000,0.482333,0.482333,0.474002,0.482333,72948931.462466,0
+ORCL.US,D,19921026,000000,0.474002,0.482333,0.448359,0.474002,100042751.45731,0
+ORCL.US,D,19921027,000000,0.465475,0.474002,0.448359,0.448359,55676086.70186,0
+ORCL.US,D,19921028,000000,0.448359,0.465475,0.448359,0.456739,27294825.387169,0
+ORCL.US,D,19921029,000000,0.456739,0.474002,0.456739,0.474002,59988317.565872,0
+ORCL.US,D,19921030,000000,0.474002,0.482333,0.465475,0.465475,42346943.567982,0
+ORCL.US,D,19921102,000000,0.465475,0.474002,0.465475,0.474002,34210664.043282,0
+ORCL.US,D,19921103,000000,0.474002,0.474002,0.456739,0.465475,41150434.100312,0
+ORCL.US,D,19921104,000000,0.456739,0.465475,0.456739,0.456739,32851428.520685,0
+ORCL.US,D,19921105,000000,0.456739,0.490741,0.456739,0.490741,48473088.398559,0
+ORCL.US,D,19921106,000000,0.490741,0.507609,0.482333,0.507609,89752742.775171,0
+ORCL.US,D,19921109,000000,0.507609,0.507609,0.490741,0.490741,53153841.432405,0
+ORCL.US,D,19921110,000000,0.499289,0.507609,0.490741,0.507609,52636945.18267,0
+ORCL.US,D,19921111,000000,0.507609,0.516325,0.507609,0.507609,72891498.321465,0
+ORCL.US,D,19921112,000000,0.507609,0.507609,0.474002,0.482333,62615858.778162,0
+ORCL.US,D,19921113,000000,0.482333,0.490741,0.474002,0.482333,22173760.019285,0
+ORCL.US,D,19921116,000000,0.474002,0.482333,0.44003,0.456739,128811673.6009,0
+ORCL.US,D,19921117,000000,0.448359,0.448359,0.423143,0.431651,113056008.78196,0
+ORCL.US,D,19921118,000000,0.431651,0.456739,0.431651,0.456739,41289232.792866,0
+ORCL.US,D,19921119,000000,0.456739,0.474002,0.456739,0.474002,55092188.99123,0
+ORCL.US,D,19921120,000000,0.474002,0.474002,0.456739,0.465475,23556922.904255,0
+ORCL.US,D,19921123,000000,0.456739,0.456739,0.431651,0.44003,65635850.532293,0
+ORCL.US,D,19921124,000000,0.44003,0.448359,0.44003,0.448359,65276900.720901,0
+ORCL.US,D,19921125,000000,0.448359,0.448359,0.423143,0.431651,57064041.319048,0
+ORCL.US,D,19921127,000000,0.431651,0.44003,0.423143,0.44003,18995820.817178,0
+ORCL.US,D,19921130,000000,0.44003,0.465475,0.44003,0.465475,49884972.397392,0
+ORCL.US,D,19921201,000000,0.465475,0.474002,0.456739,0.474002,43390306.406618,0
+ORCL.US,D,19921202,000000,0.474002,0.474002,0.448359,0.456739,23116608.550945,0
+ORCL.US,D,19921203,000000,0.456739,0.474002,0.456739,0.474002,19211193.329067,0
+ORCL.US,D,19921204,000000,0.474002,0.482333,0.465475,0.474002,27304401.784152,0
+ORCL.US,D,19921207,000000,0.474002,0.499289,0.474002,0.499289,42792044.605331,0
+ORCL.US,D,19921208,000000,0.499289,0.507609,0.482333,0.490741,44045995.29109,0
+ORCL.US,D,19921209,000000,0.482333,0.490741,0.474002,0.474002,33607622.625408,0
+ORCL.US,D,19921210,000000,0.474002,0.474002,0.465475,0.474002,32693488.14016,0
+ORCL.US,D,19921211,000000,0.474002,0.482333,0.448359,0.465475,76179509.044449,0
+ORCL.US,D,19921214,000000,0.465475,0.465475,0.44003,0.44003,61184830.062451,0
+ORCL.US,D,19921215,000000,0.44003,0.44003,0.414555,0.414555,63175824.07824,0
+ORCL.US,D,19921216,000000,0.414555,0.44003,0.406126,0.44003,117459175.53669,0
+ORCL.US,D,19921217,000000,0.44003,0.448359,0.431651,0.44003,81243155.406235,0
+ORCL.US,D,19921218,000000,0.44003,0.44003,0.423143,0.431651,104139603.75162,0
+ORCL.US,D,19921221,000000,0.431651,0.431651,0.406126,0.423143,110840071.91511,0
+ORCL.US,D,19921222,000000,0.423143,0.431651,0.397827,0.406126,135512138.73548,0
+ORCL.US,D,19921223,000000,0.549802,0.583775,0.516325,0.583775,416328685.47137,0
+ORCL.US,D,19921224,000000,0.575257,0.583775,0.567334,0.583775,86230210.784874,0
+ORCL.US,D,19921228,000000,0.583775,0.583775,0.575257,0.583775,66004378.759942,0
+ORCL.US,D,19921229,000000,0.583775,0.59259,0.583775,0.59259,107915789.61047,0
+ORCL.US,D,19921230,000000,0.583775,0.59259,0.583775,0.583775,53335711.194574,0
+ORCL.US,D,19921231,000000,0.583775,0.600613,0.583775,0.59259,34847208.210875,0
+ORCL.US,D,19930104,000000,0.59259,0.600613,0.59259,0.600613,72216663.710479,0
+ORCL.US,D,19930105,000000,0.600613,0.617847,0.600613,0.617847,102397487.01671,0
+ORCL.US,D,19930106,000000,0.617847,0.626166,0.617847,0.626166,73451467.660087,0
+ORCL.US,D,19930107,000000,0.626166,0.643004,0.617847,0.626166,117918633.59725,0
+ORCL.US,D,19930108,000000,0.626166,0.634684,0.617847,0.626166,118440313.50211,0
+ORCL.US,D,19930111,000000,0.626166,0.626166,0.617847,0.617847,56781663.307719,0
+ORCL.US,D,19930112,000000,0.609131,0.617847,0.583775,0.600613,78213583.216577,0
+ORCL.US,D,19930113,000000,0.600613,0.617847,0.583775,0.617847,41437595.766772,0
+ORCL.US,D,19930114,000000,0.617847,0.634684,0.609131,0.634684,75164869.338948,0
+ORCL.US,D,19930115,000000,0.634684,0.634684,0.609131,0.617847,60481275.347239,0
+ORCL.US,D,19930118,000000,0.617847,0.617847,0.59259,0.59259,55187917.623804,0
+ORCL.US,D,19930119,000000,0.600613,0.617847,0.583775,0.600613,72838855.903046,0
+ORCL.US,D,19930120,000000,0.600613,0.626166,0.600613,0.617847,107781786.68868,0
+ORCL.US,D,19930121,000000,0.617847,0.676977,0.617847,0.668359,118224944.01913,0
+ORCL.US,D,19930122,000000,0.668359,0.702233,0.668359,0.702233,131190341.57085,0
+ORCL.US,D,19930125,000000,0.702233,0.736008,0.702233,0.727886,127519441.55847,0
+ORCL.US,D,19930126,000000,0.736008,0.761561,0.719368,0.736008,127442862.69096,0
+ORCL.US,D,19930127,000000,0.727886,0.727886,0.676977,0.693914,135655723.10245,0
+ORCL.US,D,19930128,000000,0.693914,0.693914,0.676977,0.685396,96893524.28234,0
+ORCL.US,D,19930129,000000,0.685396,0.685396,0.651324,0.676977,80707118.478166,0
+ORCL.US,D,19930201,000000,0.685396,0.710652,0.660238,0.702233,64894016.479682,0
+ORCL.US,D,19930202,000000,0.702233,0.702233,0.676977,0.693914,63654428.874944,0
+ORCL.US,D,19930203,000000,0.693914,0.719368,0.685396,0.693914,91614522.572476,0
+ORCL.US,D,19930204,000000,0.693914,0.702233,0.660238,0.685396,76337450.434609,0
+ORCL.US,D,19930205,000000,0.676977,0.685396,0.634684,0.668359,73705125.56719,0
+ORCL.US,D,19930208,000000,0.660238,0.668359,0.651324,0.651324,39374807.548233,0
+ORCL.US,D,19930209,000000,0.651324,0.660238,0.617847,0.626166,109466474.32113,0
+ORCL.US,D,19930210,000000,0.626166,0.660238,0.626166,0.660238,121761820.917,0
+ORCL.US,D,19930211,000000,0.668359,0.668359,0.634684,0.634684,48587950.642017,0
+ORCL.US,D,19930212,000000,0.634684,0.643004,0.609131,0.617847,69450332.892359,0
+ORCL.US,D,19930216,000000,0.617847,0.617847,0.55832,0.59259,127031269.45151,0
+ORCL.US,D,19930217,000000,0.59259,0.600613,0.567334,0.59259,77629686.515583,0
+ORCL.US,D,19930218,000000,0.600613,0.634684,0.600613,0.617847,109624409.65347,0
+ORCL.US,D,19930219,000000,0.617847,0.634684,0.617847,0.634684,115506469.94502,0
+ORCL.US,D,19930222,000000,0.634684,0.651324,0.609131,0.617847,94830744.14089,0
+ORCL.US,D,19930223,000000,0.626166,0.634684,0.609131,0.617847,73743411.97204,0
+ORCL.US,D,19930224,000000,0.609131,0.660238,0.609131,0.660238,59983526.843291,0
+ORCL.US,D,19930225,000000,0.660238,0.693914,0.651324,0.685396,67736927.174953,0
+ORCL.US,D,19930226,000000,0.693914,0.702233,0.668359,0.685396,71560979.874186,0
+ORCL.US,D,19930301,000000,0.685396,0.685396,0.651324,0.660238,45759393.941044,0
+ORCL.US,D,19930302,000000,0.660238,0.668359,0.651324,0.668359,57791520.367726,0
+ORCL.US,D,19930303,000000,0.668359,0.719368,0.668359,0.710652,95730509.487302,0
+ORCL.US,D,19930304,000000,0.710652,0.710652,0.676977,0.693914,85962189.79675,0
+ORCL.US,D,19930305,000000,0.693914,0.719368,0.685396,0.710652,50454511.065544,0
+ORCL.US,D,19930308,000000,0.710652,0.736008,0.702233,0.719368,49947190.203158,0
+ORCL.US,D,19930309,000000,0.719368,0.719368,0.693914,0.710652,34990791.568195,0
+ORCL.US,D,19930310,000000,0.702233,0.710652,0.685396,0.702233,42792044.605331,0
+ORCL.US,D,19930311,000000,0.702233,0.736008,0.693914,0.727886,61113034.850066,0
+ORCL.US,D,19930312,000000,0.719368,0.727886,0.710652,0.719368,34789775.069875,0
+ORCL.US,D,19930315,000000,0.727886,0.761561,0.727886,0.753044,54857675.801005,0
+ORCL.US,D,19930316,000000,0.761561,0.770475,0.736008,0.745021,114582755.02424,0
+ORCL.US,D,19930317,000000,0.745021,0.761561,0.727886,0.727886,133679086.10986,0
+ORCL.US,D,19930318,000000,0.736008,0.753044,0.727886,0.745021,74781985.097729,0
+ORCL.US,D,19930319,000000,0.745021,0.745021,0.719368,0.727886,72388961.114209,0
+ORCL.US,D,19930322,000000,0.719368,0.727886,0.693914,0.727886,84224865.803696,0
+ORCL.US,D,19930323,000000,0.736008,0.753044,0.710652,0.727886,92873244.797733,0
+ORCL.US,D,19930324,000000,0.736008,0.753044,0.727886,0.745021,189896001.472,0
+ORCL.US,D,19930325,000000,0.753044,0.778202,0.745021,0.770475,149894217.06644,0
+ORCL.US,D,19930326,000000,0.778202,0.778202,0.761561,0.761561,65248176.57813,0
+ORCL.US,D,19930329,000000,0.761561,0.786818,0.761561,0.761561,60945525.140009,0
+ORCL.US,D,19930330,000000,0.770475,0.778202,0.761561,0.770475,39738552.120751,0
+ORCL.US,D,19930331,000000,0.770475,0.778202,0.761561,0.770475,51330356.117037,0
+ORCL.US,D,19930401,000000,0.761561,0.778202,0.761561,0.770475,48047130.058818,0
+ORCL.US,D,19930402,000000,0.770475,0.770475,0.719368,0.727886,80668829.044408,0
+ORCL.US,D,19930405,000000,0.727886,0.736008,0.702233,0.736008,70086878.069587,0
+ORCL.US,D,19930406,000000,0.745021,0.753044,0.719368,0.727886,56729013.821848,0
+ORCL.US,D,19930407,000000,0.719368,0.753044,0.719368,0.745021,57064041.319048,0
+ORCL.US,D,19930408,000000,0.753044,0.761561,0.745021,0.753044,43725324.817095,0
+ORCL.US,D,19930412,000000,0.753044,0.761561,0.745021,0.753044,54158907.76983,0
+ORCL.US,D,19930413,000000,0.745021,0.753044,0.719368,0.719368,51703672.038359,0
+ORCL.US,D,19930414,000000,0.719368,0.727886,0.702233,0.727886,64357979.551614,0
+ORCL.US,D,19930415,000000,0.719368,0.745021,0.719368,0.727886,72920216.40642,0
+ORCL.US,D,19930416,000000,0.727886,0.727886,0.685396,0.693914,128514936.54709,0
+ORCL.US,D,19930419,000000,0.685396,0.693914,0.660238,0.685396,64692998.971726,0
+ORCL.US,D,19930420,000000,0.685396,0.702233,0.660238,0.702233,58533357.449245,0
+ORCL.US,D,19930421,000000,0.702233,0.710652,0.693914,0.710652,75595620.420542,0
+ORCL.US,D,19930422,000000,0.702233,0.736008,0.702233,0.727886,57748447.278838,0
+ORCL.US,D,19930423,000000,0.727886,0.727886,0.702233,0.710652,37953357.248777,0
+ORCL.US,D,19930426,000000,0.702233,0.710652,0.676977,0.685396,53168197.445974,0
+ORCL.US,D,19930427,000000,0.676977,0.702233,0.668359,0.702233,53766454.199081,0
+ORCL.US,D,19930428,000000,0.693914,0.710652,0.693914,0.710652,23159684.66874,0
+ORCL.US,D,19930429,000000,0.710652,0.727886,0.702233,0.727886,40777123.227169,0
+ORCL.US,D,19930430,000000,0.727886,0.753044,0.727886,0.745021,62362195.822879,0
+ORCL.US,D,19930503,000000,0.745021,0.778202,0.736008,0.770475,47391439.155074,0
+ORCL.US,D,19930504,000000,0.770475,0.812273,0.770475,0.795732,116698190.70939,0
+ORCL.US,D,19930505,000000,0.795732,0.803953,0.786818,0.803953,78840557.045002,0
+ORCL.US,D,19930506,000000,0.803953,0.820989,0.803953,0.812273,67602916.176073,0
+ORCL.US,D,19930507,000000,0.820989,0.829209,0.812273,0.829209,80396027.430062,0
+ORCL.US,D,19930510,000000,0.829209,0.837827,0.812273,0.820989,101985877.62308,0
+ORCL.US,D,19930511,000000,0.820989,0.837827,0.820989,0.829209,42811193.360754,0
+ORCL.US,D,19930512,000000,0.820989,0.829209,0.820989,0.829209,43562603.810348,0
+ORCL.US,D,19930513,000000,0.820989,0.820989,0.795732,0.795732,77557889.283925,0
+ORCL.US,D,19930514,000000,0.795732,0.829209,0.786818,0.820989,50971399.238191,0
+ORCL.US,D,19930517,000000,0.820989,0.829209,0.812273,0.829209,45017559.888432,0
+ORCL.US,D,19930518,000000,0.829209,0.854764,0.829209,0.846246,84803973.801381,0
+ORCL.US,D,19930519,000000,0.854764,0.89666,0.829209,0.89666,148994439.60439,0
+ORCL.US,D,19930520,000000,0.89666,0.914191,0.888934,0.905178,106810211.99498,0
+ORCL.US,D,19930521,000000,0.905178,0.905178,0.871304,0.879822,100138469.99352,0
+ORCL.US,D,19930524,000000,0.871304,0.89666,0.871304,0.879822,69938506.008958,0
+ORCL.US,D,19930525,000000,0.871304,0.879822,0.854764,0.871304,44127351.755919,0
+ORCL.US,D,19930526,000000,0.863083,0.914191,0.863083,0.905178,90944464.549168,0
+ORCL.US,D,19930527,000000,0.914191,0.930831,0.905178,0.914191,78452883.090839,0
+ORCL.US,D,19930528,000000,0.905178,0.905178,0.871304,0.871304,38795700.560184,0
+ORCL.US,D,19930601,000000,0.871304,0.922313,0.871304,0.922313,47075558.394025,0
+ORCL.US,D,19930602,000000,0.922313,0.939448,0.905178,0.930831,64381906.913986,0
+ORCL.US,D,19930603,000000,0.930831,0.956187,0.922313,0.94747,49339361.091612,0
+ORCL.US,D,19930604,000000,0.939448,0.94747,0.914191,0.922313,65607136.485883,0
+ORCL.US,D,19930607,000000,0.922313,0.922313,0.863083,0.863083,114774198.15449,0
+ORCL.US,D,19930608,000000,0.863083,0.871304,0.829209,0.854764,100138469.99352,0
+ORCL.US,D,19930609,000000,0.854764,0.888934,0.837827,0.871304,74408678.263131,0
+ORCL.US,D,19930610,000000,0.863083,0.871304,0.846246,0.863083,42193794.919676,0
+ORCL.US,D,19930611,000000,0.863083,0.89666,0.863083,0.89666,41676903.718122,0
+ORCL.US,D,19930614,000000,0.89666,0.939448,0.89666,0.930831,56528005.400615,0
+ORCL.US,D,19930615,000000,0.939448,0.939448,0.914191,0.914191,41025996.469507,0
+ORCL.US,D,19930616,000000,0.914191,0.922313,0.888934,0.914191,47271788.208307,0
+ORCL.US,D,19930617,000000,0.905178,0.939448,0.905178,0.922313,52675235.626064,0
+ORCL.US,D,19930618,000000,0.922313,0.930831,0.905178,0.905178,59122038.815004,0
+ORCL.US,D,19930621,000000,0.905178,0.914191,0.888934,0.89666,44232646.689118,0
+ORCL.US,D,19930622,000000,0.905178,0.922313,0.89666,0.914191,58973673.821827,0
+ORCL.US,D,19930623,000000,0.914191,0.914191,0.888934,0.89666,57767591.995717,0
+ORCL.US,D,19930624,000000,0.89666,0.930831,0.89666,0.922313,69713565.177174,0
+ORCL.US,D,19930625,000000,0.930831,0.973123,0.930831,0.964704,126059696.77708,0
+ORCL.US,D,19930628,000000,0.973123,1.01542,0.964704,1.01542,106542192.01649,0
+ORCL.US,D,19930629,000000,1.02384,1.03235,0.939448,0.964704,154641973.58045,0
+ORCL.US,D,19930630,000000,1.05761,1.07484,1.01542,1.03235,200573655.8385,0
+ORCL.US,D,19930701,000000,1.03235,1.04939,1.01542,1.04077,79965276.348467,0
+ORCL.US,D,19930702,000000,1.04077,1.04077,1.02384,1.04077,59892592.971843,0
+ORCL.US,D,19930706,000000,1.04077,1.04939,1.02384,1.02384,65808148.94566,0
+ORCL.US,D,19930707,000000,1.02384,1.02384,0.998477,0.998477,100095388.82755,0
+ORCL.US,D,19930708,000000,0.998477,1.02384,0.998477,1.01542,64295758.716939,0
+ORCL.US,D,19930709,000000,1.01542,1.03235,0.998477,1.02384,51837682.027602,0
+ORCL.US,D,19930712,000000,1.02384,1.04939,1.01542,1.04939,67507196.630223,0
+ORCL.US,D,19930713,000000,1.04077,1.05761,1.04077,1.05761,62433980.938905,0
+ORCL.US,D,19930714,000000,1.05761,1.06603,1.04077,1.04077,48138061.910995,0
+ORCL.US,D,19930715,000000,1.04077,1.04077,1.02384,1.03235,49392009.567846,0
+ORCL.US,D,19930716,000000,1.03235,1.03235,0.956187,0.964704,116951849.62612,0
+ORCL.US,D,19930719,000000,0.973123,0.99006,0.964704,0.973123,60361630.458287,0
+ORCL.US,D,19930720,000000,0.981542,1.02384,0.973123,1.02384,110447608.24801,0
+ORCL.US,D,19930721,000000,1.02384,1.04077,1.00729,1.02384,60825871.164334,0
+ORCL.US,D,19930722,000000,1.02384,1.04939,1.02384,1.03235,43873699.906632,0
+ORCL.US,D,19930723,000000,1.04077,1.05761,1.03235,1.04939,47965761.478357,0
+ORCL.US,D,19930726,000000,1.04939,1.07484,1.04077,1.07484,86268499.208997,0
+ORCL.US,D,19930727,000000,1.07484,1.10029,1.06603,1.07484,96438851.896189,0
+ORCL.US,D,19930728,000000,1.07484,1.07484,1.05761,1.06603,66482987.59519,0
+ORCL.US,D,19930729,000000,1.05761,1.09158,1.05761,1.08326,76002431.014497,0
+ORCL.US,D,19930730,000000,1.06603,1.06603,1.04077,1.04939,56992253.174114,0
+ORCL.US,D,19930802,000000,1.04939,1.09158,1.04939,1.08326,62323907.398757,0
+ORCL.US,D,19930803,000000,1.09158,1.10029,1.08326,1.08326,48296005.320428,0
+ORCL.US,D,19930804,000000,1.08326,1.10029,1.07484,1.08326,62228187.852907,0
+ORCL.US,D,19930805,000000,1.09158,1.10842,1.08326,1.10842,40853699.065777,0
+ORCL.US,D,19930806,000000,1.10842,1.12595,1.10029,1.12595,48501799.416062,0
+ORCL.US,D,19930809,000000,1.11694,1.12595,1.08326,1.08326,43304154.171027,0
+ORCL.US,D,19930810,000000,1.08326,1.10842,1.07484,1.07484,38034720.781058,0
+ORCL.US,D,19930811,000000,1.07484,1.08326,1.06603,1.07484,29989373.108534,0
+ORCL.US,D,19930812,000000,1.07484,1.08326,1.06603,1.07484,42141143.414533,0
+ORCL.US,D,19930813,000000,1.08326,1.09158,1.05761,1.05761,56341347.944772,0
+ORCL.US,D,19930816,000000,1.05761,1.10029,1.05761,1.10029,47439298.927999,0
+ORCL.US,D,19930817,000000,1.09158,1.13347,1.09158,1.11694,45802476.116655,0
+ORCL.US,D,19930818,000000,1.11694,1.15111,1.11694,1.12595,64917945.861327,0
+ORCL.US,D,19930819,000000,1.12595,1.13347,1.10842,1.10842,58006890.860343,0
+ORCL.US,D,19930820,000000,1.11694,1.12595,1.10842,1.11694,46544309.159629,0
+ORCL.US,D,19930823,000000,1.12595,1.15111,1.11694,1.14229,46702250.54979,0
+ORCL.US,D,19930824,000000,1.14229,1.17636,1.14229,1.17636,53790388.628906,0
+ORCL.US,D,19930825,000000,1.17636,1.18419,1.14229,1.14229,77069721.215505,0
+ORCL.US,D,19930826,000000,1.14229,1.14229,0.973123,1.04939,473383134.23926,0
+ORCL.US,D,19930827,000000,1.05761,1.08326,1.03235,1.04077,144246680.06147,0
+ORCL.US,D,19930830,000000,1.05761,1.07484,1.04939,1.04939,78065216.204128,0
+ORCL.US,D,19930831,000000,1.04939,1.07484,1.04939,1.07484,41241366.962125,0
+ORCL.US,D,19930901,000000,1.07484,1.10842,1.07484,1.10842,77146299.073384,0
+ORCL.US,D,19930902,000000,1.11694,1.14229,1.09158,1.09158,78850126.374534,0
+ORCL.US,D,19930903,000000,1.09158,1.11694,1.07484,1.11694,38580329.057931,0
+ORCL.US,D,19930907,000000,1.10842,1.11694,1.04939,1.06603,92873244.797733,0
+ORCL.US,D,19930908,000000,1.05761,1.06603,1.00729,1.06603,141729213.39897,0
+ORCL.US,D,19930909,000000,1.06603,1.09158,1.05761,1.06603,82119004.49627,0
+ORCL.US,D,19930910,000000,1.06603,1.07484,1.04939,1.06603,59878238.977545,0
+ORCL.US,D,19930913,000000,1.07484,1.07484,1.03235,1.03235,76643761.866128,0
+ORCL.US,D,19930914,000000,1.00729,1.02384,0.998477,1.01542,97984741.845721,0
+ORCL.US,D,19930915,000000,1.01542,1.06603,1.00729,1.05761,86000479.230508,0
+ORCL.US,D,19930916,000000,1.05761,1.07484,1.04077,1.07484,47755177.669777,0
+ORCL.US,D,19930917,000000,1.04939,1.10029,1.04077,1.10029,114812485.56898,0
+ORCL.US,D,19930920,000000,1.11694,1.15111,1.10842,1.14229,91930392.22753,0
+ORCL.US,D,19930921,000000,1.15111,1.15893,1.09158,1.14229,95452926.237098,0
+ORCL.US,D,19930922,000000,1.21895,1.2354,1.19341,1.22687,181017883.85615,0
+ORCL.US,D,19930923,000000,1.22687,1.24402,1.21895,1.2354,64961015.921306,0
+ORCL.US,D,19930924,000000,1.2354,1.25213,1.21895,1.25213,68943002.943248,0
+ORCL.US,D,19930927,000000,1.25213,1.27769,1.25213,1.26105,62960459.643438,0
+ORCL.US,D,19930928,000000,1.26105,1.29462,1.25213,1.28651,53661164.314063,0
+ORCL.US,D,19930929,000000,1.29462,1.33722,1.28651,1.31196,129917249.19712,0
+ORCL.US,D,19930930,000000,1.31196,1.31989,1.26105,1.28651,77720622.406303,0
+ORCL.US,D,19931001,000000,1.28651,1.28651,1.26936,1.26936,60701443.629888,0
+ORCL.US,D,19931004,000000,1.26936,1.26936,1.24402,1.24402,72537331.155566,0
+ORCL.US,D,19931005,000000,1.24402,1.25213,1.20984,1.22687,94299490.867951,0
+ORCL.US,D,19931006,000000,1.22687,1.24402,1.21895,1.21895,70517620.064458,0
+ORCL.US,D,19931007,000000,1.21895,1.2354,1.20984,1.21895,58672156.141798,0
+ORCL.US,D,19931008,000000,1.21895,1.25213,1.20182,1.24402,65276900.720901,0
+ORCL.US,D,19931011,000000,1.25213,1.27769,1.24402,1.27769,44256581.118942,0
+ORCL.US,D,19931012,000000,1.30314,1.3286,1.29462,1.31989,64156962.043657,0
+ORCL.US,D,19931013,000000,1.31989,1.34514,1.31196,1.3286,92078764.28816,0
+ORCL.US,D,19931014,000000,1.34514,1.34514,1.31989,1.3286,67990587.101329,0
+ORCL.US,D,19931015,000000,1.33722,1.34514,1.3286,1.33722,60088827.834305,0
+ORCL.US,D,19931018,000000,1.3286,1.35405,1.3286,1.34514,48367796.49427,0
+ORCL.US,D,19931019,000000,1.33722,1.33722,1.26105,1.28651,147419820.46392,0
+ORCL.US,D,19931020,000000,1.31989,1.3286,1.27769,1.27769,164596952.74612,0
+ORCL.US,D,19931021,000000,1.27769,1.28651,1.24402,1.27769,97233333.415398,0
+ORCL.US,D,19931022,000000,1.27769,1.31196,1.27769,1.27769,105455756.08897,0
+ORCL.US,D,19931025,000000,1.27769,1.27769,1.24402,1.26105,93710803.444375,0
+ORCL.US,D,19931026,000000,1.26105,1.26105,1.22687,1.2354,79338303.529678,0
+ORCL.US,D,19931027,000000,1.22687,1.25213,1.22687,1.24402,83473450.305922,0
+ORCL.US,D,19931028,000000,1.25213,1.26105,1.20984,1.21895,83889837.29686,0
+ORCL.US,D,19931029,000000,1.21895,1.2354,1.20182,1.2354,85445299.604832,0
+ORCL.US,D,19931101,000000,1.24402,1.25213,1.2354,1.25213,39973069.34952,0
+ORCL.US,D,19931102,000000,1.24402,1.28651,1.22687,1.26936,84579024.892508,0
+ORCL.US,D,19931103,000000,1.27769,1.28651,1.22687,1.2354,67684276.679447,0
+ORCL.US,D,19931104,000000,1.22687,1.2354,1.15111,1.15893,128615446.81552,0
+ORCL.US,D,19931105,000000,1.15893,1.22687,1.15111,1.22687,125829967.24198,0
+ORCL.US,D,19931108,000000,1.2354,1.28651,1.21895,1.27769,98894091.666204,0
+ORCL.US,D,19931109,000000,1.29462,1.3286,1.26936,1.27769,55544472.578725,0
+ORCL.US,D,19931110,000000,1.31196,1.3286,1.28651,1.31989,56968318.744289,0
+ORCL.US,D,19931111,000000,1.31989,1.35405,1.31989,1.33722,73118837.038631,0
+ORCL.US,D,19931112,000000,1.34514,1.34514,1.31196,1.31989,36481644.242836,0
+ORCL.US,D,19931115,000000,1.3286,1.3286,1.29462,1.31989,29977410.941802,0
+ORCL.US,D,19931116,000000,1.31989,1.37059,1.31196,1.36267,31858322.33072,0
+ORCL.US,D,19931117,000000,1.36267,1.37961,1.30314,1.31989,36692228.051416,0
+ORCL.US,D,19931118,000000,1.31989,1.3286,1.27769,1.3286,38673653.747308,0
+ORCL.US,D,19931119,000000,1.31989,1.31989,1.25213,1.28651,42064569.595197,0
+ORCL.US,D,19931122,000000,1.26105,1.28651,1.20984,1.25213,60921595.758365,0
+ORCL.US,D,19931123,000000,1.26105,1.31989,1.2354,1.31989,41669719.148703,0
+ORCL.US,D,19931124,000000,1.31989,1.35405,1.31989,1.33722,42217719.253141,0
+ORCL.US,D,19931126,000000,1.33722,1.33722,1.31196,1.3286,8925977.3887809,0
+ORCL.US,D,19931129,000000,1.33722,1.33722,1.27769,1.28651,40054424.804714,0
+ORCL.US,D,19931130,000000,1.30314,1.3286,1.26105,1.31989,43361592.360208,0
+ORCL.US,D,19931201,000000,1.34514,1.39614,1.33722,1.36267,74927961.29225,0
+ORCL.US,D,19931202,000000,1.37961,1.43002,1.37059,1.4219,42842303.273273,0
+ORCL.US,D,19931203,000000,1.44705,1.46389,1.43002,1.46389,50248709.902458,0
+ORCL.US,D,19931206,000000,1.45558,1.49797,1.43002,1.48113,55147229.29503,0
+ORCL.US,D,19931207,000000,1.48113,1.50649,1.46389,1.50649,51421290.998121,0
+ORCL.US,D,19931208,000000,1.50649,1.57443,1.48925,1.56561,65779430.860705,0
+ORCL.US,D,19931209,000000,1.57443,1.57443,1.49797,1.50649,54355135.564841,0
+ORCL.US,D,19931210,000000,1.50649,1.51441,1.46389,1.48925,31913357.58634,0
+ORCL.US,D,19931213,000000,1.48113,1.54878,1.47221,1.50649,56142725.293289,0
+ORCL.US,D,19931214,000000,1.52312,1.52312,1.41309,1.43844,93382962.535864,0
+ORCL.US,D,19931215,000000,1.44705,1.45558,1.38763,1.43002,85715708.381977,0
+ORCL.US,D,19931216,000000,1.43002,1.48113,1.41309,1.47221,51823314.908038,0
+ORCL.US,D,19931217,000000,1.48925,1.49797,1.43002,1.45558,93787380.292619,0
+ORCL.US,D,19931220,000000,1.44705,1.48113,1.44705,1.45558,45725898.258775,0
+ORCL.US,D,19931221,000000,1.48113,1.50649,1.43844,1.48925,69404868.985541,0
+ORCL.US,D,19931222,000000,1.26105,1.31989,1.2354,1.30314,379564652.11121,0
+ORCL.US,D,19931223,000000,1.31989,1.3286,1.27769,1.28651,90135622.977844,0
+ORCL.US,D,19931227,000000,1.27769,1.28651,1.22687,1.25213,62802513.205097,0
+ORCL.US,D,19931228,000000,1.24402,1.25213,1.19341,1.20984,130312104.6918,0
+ORCL.US,D,19931229,000000,1.20182,1.24402,1.20182,1.2354,66054631.370068,0
+ORCL.US,D,19931230,000000,1.22687,1.26105,1.21895,1.21895,53668343.835302,0
+ORCL.US,D,19931231,000000,1.21895,1.24402,1.20182,1.20182,23839299.905949,0
+ORCL.US,D,19940103,000000,1.20182,1.20984,1.14229,1.19341,97929699.522649,0
+ORCL.US,D,19940104,000000,1.19341,1.26936,1.19341,1.26105,79699650.216815,0
+ORCL.US,D,19940105,000000,1.26936,1.30314,1.26105,1.30314,70129948.129567,0
+ORCL.US,D,19940106,000000,1.31196,1.34514,1.30314,1.34514,67741713.858991,0
+ORCL.US,D,19940107,000000,1.3286,1.37059,1.30314,1.3286,72025225.628413,0
+ORCL.US,D,19940110,000000,1.37059,1.40477,1.37059,1.38763,134327598.502,0
+ORCL.US,D,19940111,000000,1.43002,1.46389,1.40477,1.45558,88486830.932314,0
+ORCL.US,D,19940112,000000,1.47221,1.48113,1.40477,1.46389,98092432.645028,0
+ORCL.US,D,19940113,000000,1.40477,1.4219,1.34514,1.34514,249405712.2219,0
+ORCL.US,D,19940114,000000,1.35405,1.39614,1.30314,1.38763,110524185.09625,0
+ORCL.US,D,19940117,000000,1.37059,1.43002,1.33722,1.41309,48544881.591673,0
+ORCL.US,D,19940118,000000,1.4219,1.43844,1.38763,1.39614,58581216.212535,0
+ORCL.US,D,19940119,000000,1.38763,1.39614,1.34514,1.37059,55345852.95615,0
+ORCL.US,D,19940120,000000,1.37059,1.41309,1.36267,1.41309,36632402.073214,0
+ORCL.US,D,19940121,000000,1.43002,1.43844,1.38763,1.41309,49190996.098433,0
+ORCL.US,D,19940124,000000,1.41309,1.43002,1.37059,1.38763,41712794.256863,0
+ORCL.US,D,19940125,000000,1.39614,1.39614,1.3286,1.37059,54127802.905491,0
+ORCL.US,D,19940126,000000,1.37961,1.39614,1.36267,1.39614,25246396.211107,0
+ORCL.US,D,19940127,000000,1.38763,1.4219,1.37961,1.41309,32729382.717445,0
+ORCL.US,D,19940128,000000,1.41309,1.4219,1.3286,1.35405,91667161.961988,0
+ORCL.US,D,19940131,000000,1.36267,1.38763,1.33722,1.34514,39350880.18586,0
+ORCL.US,D,19940201,000000,1.34514,1.35405,1.31989,1.3286,34710805.38443,0
+ORCL.US,D,19940202,000000,1.33722,1.40477,1.3286,1.38763,66538019.821903,0
+ORCL.US,D,19940203,000000,1.37059,1.39614,1.34514,1.37059,29934332.804735,0
+ORCL.US,D,19940204,000000,1.37961,1.38763,1.30314,1.30314,49470980.262927,0
+ORCL.US,D,19940207,000000,1.28651,1.34514,1.27769,1.33722,57719729.193884,0
+ORCL.US,D,19940208,000000,1.38763,1.39614,1.33722,1.37059,38565966.986546,0
+ORCL.US,D,19940209,000000,1.37059,1.37059,1.33722,1.35405,36108329.331149,0
+ORCL.US,D,19940210,000000,1.34514,1.37059,1.34514,1.35405,34586371.79217,0
+ORCL.US,D,19940211,000000,1.33722,1.34514,1.29462,1.3286,39338915.999856,0
+ORCL.US,D,19940214,000000,1.3286,1.37059,1.3286,1.37059,46013058.915598,0
+ORCL.US,D,19940215,000000,1.37961,1.40477,1.37059,1.40477,67344472.594568,0
+ORCL.US,D,19940216,000000,1.43002,1.46389,1.4219,1.43844,116099930.92737,0
+ORCL.US,D,19940217,000000,1.45558,1.46389,1.40477,1.4219,53634836.037401,0
+ORCL.US,D,19940218,000000,1.43002,1.43002,1.37059,1.43002,53744916.645001,0
+ORCL.US,D,19940222,000000,1.4219,1.43844,1.38763,1.43002,27227821.907,0
+ORCL.US,D,19940223,000000,1.43844,1.44705,1.38763,1.39614,38546825.298574,0
+ORCL.US,D,19940224,000000,1.37961,1.37961,1.33722,1.34514,66427943.252846,0
+ORCL.US,D,19940225,000000,1.35405,1.37059,1.31989,1.34514,47625958.403114,0
+ORCL.US,D,19940228,000000,1.34514,1.39614,1.34514,1.37961,32167022.560894,0
+ORCL.US,D,19940301,000000,1.38763,1.41309,1.36267,1.39614,27199106.850954,0
+ORCL.US,D,19940302,000000,1.36267,1.43002,1.34514,1.41309,53778416.365813,0
+ORCL.US,D,19940303,000000,1.43844,1.47221,1.43844,1.43844,49475766.946964,0
+ORCL.US,D,19940304,000000,1.44705,1.45558,1.4219,1.43002,27799750.383446,0
+ORCL.US,D,19940307,000000,1.43844,1.49797,1.43002,1.47221,31173913.342021,0
+ORCL.US,D,19940308,000000,1.45558,1.46389,1.43002,1.43844,30661808.824505,0
+ORCL.US,D,19940309,000000,1.44705,1.45558,1.40477,1.44705,35976719.246558,0
+ORCL.US,D,19940310,000000,1.44705,1.45558,1.40477,1.43002,35043437.015521,0
+ORCL.US,D,19940311,000000,1.43002,1.45558,1.39614,1.43844,28804823.788325,0
+ORCL.US,D,19940314,000000,1.43844,1.48925,1.43844,1.48113,33787100.560013,0
+ORCL.US,D,19940315,000000,1.49797,1.49797,1.41309,1.43002,28969946.718995,0
+ORCL.US,D,19940316,000000,1.43844,1.44705,1.39614,1.39614,43167755.383126,0
+ORCL.US,D,19940317,000000,1.41309,1.45558,1.40477,1.45558,29053698.040298,0
+ORCL.US,D,19940318,000000,1.45558,1.45558,1.43002,1.45558,38154369.708553,0
+ORCL.US,D,19940321,000000,1.45558,1.45558,1.40477,1.43002,33703345.200167,0
+ORCL.US,D,19940322,000000,1.4219,1.43002,1.38763,1.38763,55240557.013315,0
+ORCL.US,D,19940323,000000,1.46389,1.47221,1.44705,1.46389,82353517.686494,0
+ORCL.US,D,19940324,000000,1.46389,1.46389,1.40477,1.43844,45400444.12965,0
+ORCL.US,D,19940325,000000,1.43844,1.44705,1.37961,1.38763,30676173.924798,0
+ORCL.US,D,19940328,000000,1.38763,1.39614,1.29462,1.34514,75042824.545343,0
+ORCL.US,D,19940329,000000,1.34514,1.34514,1.28651,1.30314,52866678.756309,0
+ORCL.US,D,19940330,000000,1.28651,1.37059,1.26105,1.35405,95500782.981115,0
+ORCL.US,D,19940331,000000,1.37059,1.37059,1.27769,1.34514,58277301.656761,0
+ORCL.US,D,19940404,000000,1.31196,1.31989,1.27769,1.28651,45625385.97107,0
+ORCL.US,D,19940405,000000,1.31989,1.40477,1.31196,1.40477,83332264.833983,0
+ORCL.US,D,19940406,000000,1.39614,1.39614,1.35405,1.39614,32028230.935793,0
+ORCL.US,D,19940407,000000,1.38763,1.41309,1.37059,1.41309,30463192.230837,0
+ORCL.US,D,19940408,000000,1.38763,1.39614,1.34514,1.37059,42028674.008276,0
+ORCL.US,D,19940411,000000,1.37059,1.41309,1.35405,1.41309,29919975.781529,0
+ORCL.US,D,19940412,000000,1.39614,1.41309,1.31989,1.3286,50511941.177638,0
+ORCL.US,D,19940413,000000,1.3286,1.3286,1.20182,1.24402,128636981.34069,0
+ORCL.US,D,19940414,000000,1.2354,1.28651,1.21895,1.26105,75825351.974909,0
+ORCL.US,D,19940415,000000,1.26936,1.27769,1.2354,1.25213,38008396.542941,0
+ORCL.US,D,19940418,000000,1.25213,1.26105,1.20984,1.2354,44888340.621769,0
+ORCL.US,D,19940419,000000,1.25213,1.25213,1.15111,1.16785,84248795.185341,0
+ORCL.US,D,19940420,000000,1.17636,1.20182,1.10029,1.12595,166389322.09115,0
+ORCL.US,D,19940421,000000,1.15111,1.26105,1.15111,1.26105,108004336.70254,0
+ORCL.US,D,19940422,000000,1.26105,1.27769,1.2354,1.26105,62544066.594685,0
+ORCL.US,D,19940425,000000,1.26936,1.31989,1.2354,1.28651,38558790.494215,0
+ORCL.US,D,19940426,000000,1.30314,1.31196,1.2354,1.26105,51301641.060989,0
+ORCL.US,D,19940428,000000,1.26105,1.26105,1.2354,1.25213,41006854.781536,0
+ORCL.US,D,19940429,000000,1.25213,1.26105,1.2354,1.25213,44103426.412819,0
+ORCL.US,D,19940502,000000,1.25213,1.33722,1.2354,1.3286,65162036.458171,0
+ORCL.US,D,19940503,000000,1.31989,1.3286,1.26105,1.28651,36653943.665838,0
+ORCL.US,D,19940504,000000,1.29462,1.30314,1.26105,1.26105,26411799.804803,0
+ORCL.US,D,19940505,000000,1.27769,1.28651,1.22687,1.25213,76404456.943685,0
+ORCL.US,D,19940506,000000,1.22687,1.26105,1.20984,1.25213,52127233.502355,0
+ORCL.US,D,19940509,000000,1.24402,1.25213,1.20984,1.21895,65587991.769004,0
+ORCL.US,D,19940510,000000,1.2354,1.28651,1.2354,1.28651,60856986.125033,0
+ORCL.US,D,19940511,000000,1.28651,1.28651,1.26105,1.27769,54838526.035947,0
+ORCL.US,D,19940512,000000,1.27769,1.31989,1.27769,1.31989,47355541.548881,0
+ORCL.US,D,19940513,000000,1.3286,1.3286,1.26105,1.30314,59239300.963115,0
+ORCL.US,D,19940516,000000,1.29462,1.31989,1.26936,1.26936,45627781.837179,0
+ORCL.US,D,19940517,000000,1.26936,1.27769,1.16785,1.25213,107293601.45645,0
+ORCL.US,D,19940518,000000,1.26936,1.28651,1.2354,1.28651,52455075.420501,0
+ORCL.US,D,19940519,000000,1.28651,1.35405,1.26105,1.31989,73260026.549114,0
+ORCL.US,D,19940520,000000,1.31989,1.34514,1.30314,1.3286,42404375.699348,0
+ORCL.US,D,19940523,000000,1.3286,1.37059,1.3286,1.34514,47520662.460281,0
+ORCL.US,D,19940524,000000,1.34514,1.4219,1.34514,1.41309,74236380.859401,0
+ORCL.US,D,19940525,000000,1.39614,1.43002,1.38763,1.41309,41006854.781536,0
+ORCL.US,D,19940526,000000,1.41309,1.43844,1.37961,1.4219,49176637.055957,0
+ORCL.US,D,19940527,000000,1.43002,1.43844,1.40477,1.43002,25710647.013515,0
+ORCL.US,D,19940531,000000,1.43002,1.43844,1.38763,1.43002,32839464.33468,0
+ORCL.US,D,19940601,000000,1.43002,1.46389,1.40477,1.45558,42150718.80188,0
+ORCL.US,D,19940602,000000,1.46389,1.56561,1.46389,1.54878,167750949.44131,0
+ORCL.US,D,19940603,000000,1.54878,1.59939,1.53184,1.58236,86041160.49183,0
+ORCL.US,D,19940606,000000,1.59077,1.59077,1.51441,1.52312,52945644.40321,0
+ORCL.US,D,19940607,000000,1.51441,1.5568,1.49797,1.5568,43347228.26955,0
+ORCL.US,D,19940608,000000,1.54878,1.5568,1.49797,1.52312,61474383.556475,0
+ORCL.US,D,19940609,000000,1.49797,1.50649,1.43002,1.44705,89566079.261512,0
+ORCL.US,D,19940610,000000,1.46389,1.54878,1.45558,1.53184,58641041.1811,0
+ORCL.US,D,19940613,000000,1.52312,1.53184,1.48925,1.49797,42940414.646688,0
+ORCL.US,D,19940614,000000,1.49797,1.52312,1.46389,1.51441,47267002.533906,0
+ORCL.US,D,19940615,000000,1.50649,1.57443,1.50649,1.57443,60196505.508343,0
+ORCL.US,D,19940616,000000,1.56561,1.56561,1.50649,1.54878,43347228.26955,0
+ORCL.US,D,19940617,000000,1.54878,1.56561,1.50649,1.51441,31248099.372336,0
+ORCL.US,D,19940620,000000,1.48925,1.52312,1.46389,1.49797,34287242.910797,0
+ORCL.US,D,19940621,000000,1.46389,1.49797,1.4219,1.47221,59279980.205166,0
+ORCL.US,D,19940622,000000,1.48925,1.53996,1.48113,1.53184,60112755.196677,0
+ORCL.US,D,19940623,000000,1.53184,1.53996,1.43844,1.44705,96323992.681639,0
+ORCL.US,D,19940624,000000,1.47221,1.57443,1.46389,1.53184,218356214.29869,0
+ORCL.US,D,19940627,000000,1.51441,1.59077,1.51441,1.57443,106130599.78667,0
+ORCL.US,D,19940628,000000,1.59077,1.61612,1.57443,1.59939,94782877.300513,0
+ORCL.US,D,19940629,000000,1.59939,1.61612,1.57443,1.59077,87378861.489255,0
+ORCL.US,D,19940630,000000,1.60761,1.61612,1.53996,1.56561,50320501.0763,0
+ORCL.US,D,19940701,000000,1.56561,1.59077,1.56561,1.59077,42165077.844357,0
+ORCL.US,D,19940705,000000,1.57443,1.59077,1.56561,1.57443,32566651.614338,0
+ORCL.US,D,19940706,000000,1.57443,1.59939,1.57443,1.58236,43086387.812301,0
+ORCL.US,D,19940707,000000,1.58236,1.64148,1.58236,1.61612,56310243.080433,0
+ORCL.US,D,19940708,000000,1.60761,1.64148,1.57443,1.58236,63845869.985917,0
+ORCL.US,D,19940711,000000,1.59077,1.59939,1.56561,1.59077,46924799.55401,0
+ORCL.US,D,19940712,000000,1.59077,1.64148,1.57443,1.63307,50624417.651346,0
+ORCL.US,D,19940713,000000,1.63307,1.67546,1.63307,1.65851,86373796.161466,0
+ORCL.US,D,19940714,000000,1.65851,1.66704,1.60761,1.60761,45553598.835773,0
+ORCL.US,D,19940715,000000,1.61612,1.64148,1.60761,1.63307,23611963.208055,0
+ORCL.US,D,19940718,000000,1.63307,1.65851,1.61612,1.6501,25784834.053464,0
+ORCL.US,D,19940719,000000,1.6501,1.66704,1.59939,1.60761,47173671.786712,0
+ORCL.US,D,19940720,000000,1.59077,1.59077,1.54878,1.54878,75985678.125182,0
+ORCL.US,D,19940721,000000,1.5568,1.56561,1.52312,1.54878,38343422.020869,0
+ORCL.US,D,19940722,000000,1.56561,1.57443,1.53184,1.53184,38355382.16833,0
+ORCL.US,D,19940725,000000,1.53184,1.53184,1.48925,1.50649,53417068.669039,0
+ORCL.US,D,19940726,000000,1.49797,1.53184,1.48113,1.53184,57487606.821589,0
+ORCL.US,D,19940727,000000,1.53184,1.54878,1.49797,1.49797,56566288.776556,0
+ORCL.US,D,19940728,000000,1.49797,1.53996,1.49797,1.53996,28484165.42996,0
+ORCL.US,D,19940729,000000,1.54878,1.60761,1.53996,1.59939,52725486.216919,0
+ORCL.US,D,19940801,000000,1.60761,1.60761,1.5568,1.5568,47257433.204374,0
+ORCL.US,D,19940802,000000,1.56561,1.59077,1.56561,1.58236,35909710.71821,0
+ORCL.US,D,19940803,000000,1.58236,1.59077,1.56561,1.56561,20733158.945134,0
+ORCL.US,D,19940804,000000,1.57443,1.58236,1.53184,1.5568,32604947.105912,0
+ORCL.US,D,19940805,000000,1.53184,1.5568,1.52312,1.54878,49561911.105468,0
+ORCL.US,D,19940808,000000,1.53184,1.57443,1.53184,1.54878,39377206.443249,0
+ORCL.US,D,19940809,000000,1.54878,1.58236,1.54878,1.58236,23994848.458909,0
+ORCL.US,D,19940810,000000,1.59077,1.60761,1.57443,1.60761,41291619.572251,0
+ORCL.US,D,19940811,000000,1.59939,1.63307,1.58236,1.62504,50930722.015413,0
+ORCL.US,D,19940812,000000,1.62504,1.63307,1.59077,1.59939,19596470.407486,0
+ORCL.US,D,19940815,000000,1.60761,1.63307,1.59939,1.61612,30489514.449683,0
+ORCL.US,D,19940816,000000,1.60761,1.62504,1.58236,1.61612,40985315.208185,0
+ORCL.US,D,19940817,000000,1.63307,1.67546,1.62504,1.66704,62393302.706491,0
+ORCL.US,D,19940818,000000,1.65851,1.70923,1.6501,1.67546,63728615.914894,0
+ORCL.US,D,19940819,000000,1.69229,1.71775,1.66704,1.69229,57399062.758433,0
+ORCL.US,D,19940822,000000,1.69229,1.69229,1.65851,1.65851,37864813.185621,0
+ORCL.US,D,19940823,000000,1.65851,1.68397,1.64148,1.64148,20938957.079313,0
+ORCL.US,D,19940824,000000,1.69229,1.7432,1.67546,1.7432,97994324.30052,0
+ORCL.US,D,19940825,000000,1.73478,1.81105,1.72646,1.81105,73054222.35712,0
+ORCL.US,D,19940826,000000,1.81927,1.85304,1.81105,1.81927,92980931.558496,0
+ORCL.US,D,19940829,000000,1.81927,1.84493,1.80253,1.81927,35708698.258434,0
+ORCL.US,D,19940830,000000,1.81105,1.81927,1.78559,1.81105,59624574.00299,0
+ORCL.US,D,19940831,000000,1.81105,1.81105,1.78559,1.78559,33576513.722526,0
+ORCL.US,D,19940901,000000,1.76846,1.79372,1.75143,1.76846,34751489.67466,0
+ORCL.US,D,19940902,000000,1.77688,1.80253,1.72646,1.73478,44045995.29109,0
+ORCL.US,D,19940906,000000,1.7432,1.79372,1.73478,1.78559,29558624.046212,0
+ORCL.US,D,19940907,000000,1.81105,1.81927,1.79372,1.81927,37103832.396859,0
+ORCL.US,D,19940908,000000,1.81105,1.83621,1.79372,1.80253,37735589.880415,0
+ORCL.US,D,19940909,000000,1.78559,1.81927,1.76846,1.78559,30649846.657772,0
+ORCL.US,D,19940912,000000,1.79372,1.79372,1.7432,1.75143,24588318.527979,0
+ORCL.US,D,19940913,000000,1.76846,1.81105,1.76024,1.81105,23839299.905949,0
+ORCL.US,D,19940914,000000,1.81105,1.83621,1.81105,1.82778,32088051.865814,0
+ORCL.US,D,19940915,000000,1.82778,1.86998,1.81927,1.86156,35670404.786132,0
+ORCL.US,D,19940916,000000,1.86156,1.86156,1.82778,1.83621,37395783.776264,0
+ORCL.US,D,19940919,000000,1.84493,1.87869,1.84493,1.86156,20189942.495828,0
+ORCL.US,D,19940920,000000,1.86156,1.87869,1.83621,1.83621,42363696.457297,0
+ORCL.US,D,19940921,000000,1.83621,1.85304,1.76846,1.80253,62718749.768164,0
+ORCL.US,D,19940922,000000,1.81105,1.84493,1.78559,1.83621,56501677.123954,0
+ORCL.US,D,19940923,000000,1.79372,1.87869,1.78559,1.81105,76368558.327857,0
+ORCL.US,D,19940926,000000,1.81105,1.82778,1.75143,1.77688,54496327.094596,0
+ORCL.US,D,19940927,000000,1.78559,1.79372,1.75143,1.79372,38621008.299982,0
+ORCL.US,D,19940928,000000,1.81105,1.83621,1.76846,1.79372,63187787.254608,0
+ORCL.US,D,19940929,000000,1.78559,1.82778,1.77688,1.81105,32777241.480734,0
+ORCL.US,D,19940930,000000,1.82778,1.85304,1.79372,1.79372,42157894.284575,0
+ORCL.US,D,19941003,000000,1.80253,1.83621,1.77688,1.82778,30484726.756009,0
+ORCL.US,D,19941004,000000,1.82778,1.86156,1.76846,1.77688,44172824.74946,0
+ORCL.US,D,19941005,000000,1.76024,1.80253,1.73478,1.79372,71812245.953724,0
+ORCL.US,D,19941006,000000,1.81105,1.81927,1.7432,1.7432,35136766.753079,0
+ORCL.US,D,19941007,000000,1.7432,1.80253,1.73478,1.76024,74198092.435279,0
+ORCL.US,D,19941010,000000,1.76846,1.78559,1.75143,1.78559,57272236.328971,0
+ORCL.US,D,19941011,000000,1.78559,1.86156,1.78559,1.86156,62180323.031802,0
+ORCL.US,D,19941012,000000,1.86156,1.87869,1.84493,1.85304,43541066.256268,0
+ORCL.US,D,19941013,000000,1.87869,1.88702,1.81927,1.85304,46869755.211667,0
+ORCL.US,D,19941014,000000,1.86156,1.87869,1.85304,1.86998,23702896.069868,0
+ORCL.US,D,19941017,000000,1.86998,1.92089,1.86156,1.92089,44589206.692218,0
+ORCL.US,D,19941018,000000,1.92089,1.94644,1.88702,1.88702,36460107.698392,0
+ORCL.US,D,19941019,000000,1.89534,1.91227,1.87869,1.88702,41002071.126406,0
+ORCL.US,D,19941020,000000,1.88702,1.90395,1.83621,1.86156,42342163.951396,0
+ORCL.US,D,19941021,000000,1.85304,1.88702,1.84493,1.86998,28091705.801395,0
+ORCL.US,D,19941024,000000,1.87869,1.87869,1.85304,1.86156,17043112.196603,0
+ORCL.US,D,19941025,000000,1.84493,1.86156,1.82778,1.84493,32344108.667934,0
+ORCL.US,D,19941026,000000,1.85304,1.86156,1.83621,1.86156,22762439.365773,0
+ORCL.US,D,19941027,000000,1.86156,1.87869,1.83621,1.84493,34763453.860665,0
+ORCL.US,D,19941028,000000,1.83621,1.90395,1.83621,1.90395,40513886.903811,0
+ORCL.US,D,19941031,000000,1.90395,1.94644,1.88702,1.92089,41743903.159746,0
+ORCL.US,D,19941101,000000,1.91227,1.92089,1.86998,1.90395,24463878.877902,0
+ORCL.US,D,19941102,000000,1.90395,1.93783,1.86998,1.87869,47408191.034752,0
+ORCL.US,D,19941103,000000,1.86156,1.88702,1.83621,1.85304,39178585.811038,0
+ORCL.US,D,19941104,000000,1.85304,1.86998,1.80253,1.80253,34294423.441672,0
+ORCL.US,D,19941107,000000,1.81105,1.81105,1.78559,1.79372,43890447.747766,0
+ORCL.US,D,19941108,000000,1.80253,1.86998,1.79372,1.86156,38149582.01488,0
+ORCL.US,D,19941109,000000,1.88702,1.90395,1.81927,1.81927,52053051.510584,0
+ORCL.US,D,19941110,000000,1.81927,1.85304,1.79372,1.80253,38381707.416083,0
+ORCL.US,D,19941111,000000,1.81105,1.81927,1.79372,1.80253,25870980.23124,0
+ORCL.US,D,19941114,000000,1.81105,1.84493,1.80253,1.84493,45639748.042455,0
+ORCL.US,D,19941115,000000,1.84493,1.88702,1.83621,1.85304,54216338.891559,0
+ORCL.US,D,19941116,000000,1.85304,1.85304,1.81927,1.84493,28024702.321228,0
+ORCL.US,D,19941117,000000,1.85304,1.85304,1.79372,1.81105,44122568.10079,0
+ORCL.US,D,19941118,000000,1.81105,1.83621,1.81105,1.81927,24222187.176074,0
+ORCL.US,D,19941121,000000,1.82778,1.83621,1.76024,1.76024,42906911.896969,0
+ORCL.US,D,19941122,000000,1.75143,1.78559,1.65851,1.65851,86261326.755209,0
+ORCL.US,D,19941123,000000,1.64148,1.66704,1.61612,1.63307,174848668.96559,0
+ORCL.US,D,19941125,000000,1.62504,1.70101,1.62504,1.70101,45254469.954401,0
+ORCL.US,D,19941128,000000,1.70101,1.7432,1.68397,1.70923,39192937.786064,0
+ORCL.US,D,19941129,000000,1.72646,1.78559,1.70101,1.78559,46728573.778272,0
+ORCL.US,D,19941130,000000,1.79372,1.79372,1.72646,1.72646,41925774.941187,0
+ORCL.US,D,19941201,000000,1.70923,1.7432,1.69229,1.70101,40506713.440388,0
+ORCL.US,D,19941202,000000,1.70101,1.70923,1.63307,1.69229,55192695.221118,0
+ORCL.US,D,19941205,000000,1.70101,1.70923,1.66704,1.70923,44816548.438292,0
+ORCL.US,D,19941206,000000,1.70101,1.75143,1.65851,1.65851,95287801.287154,0
+ORCL.US,D,19941207,000000,1.65851,1.68397,1.64148,1.6501,43095958.151468,0
+ORCL.US,D,19941208,000000,1.65851,1.65851,1.59077,1.59077,48377365.823802,0
+ORCL.US,D,19941209,000000,1.59939,1.66704,1.54878,1.62504,69199064.793548,0
+ORCL.US,D,19941212,000000,1.62504,1.67546,1.59077,1.66704,45752220.477621,0
+ORCL.US,D,19941213,000000,1.67546,1.69229,1.6501,1.66704,49202958.265166,0
+ORCL.US,D,19941214,000000,1.67546,1.70923,1.64148,1.65851,58265340.499664,0
+ORCL.US,D,19941215,000000,1.66704,1.68397,1.62504,1.66704,53948326.990158,0
+ORCL.US,D,19941216,000000,1.65851,1.68397,1.60761,1.60761,100585961.8488,0
+ORCL.US,D,19941219,000000,1.60761,1.64148,1.60761,1.62504,71802674.604921,0
+ORCL.US,D,19941220,000000,1.64148,1.68397,1.63307,1.64148,75650655.676162,0
+ORCL.US,D,19941221,000000,1.76846,1.78559,1.72646,1.76846,122451015.58009,0
+ORCL.US,D,19941222,000000,1.76846,1.82778,1.76024,1.81927,80699934.918383,0
+ORCL.US,D,19941223,000000,1.82778,1.83621,1.81105,1.81105,25485701.13355,0
+ORCL.US,D,19941227,000000,1.81105,1.88702,1.81105,1.87869,53809532.336148,0
+ORCL.US,D,19941228,000000,1.88702,1.88702,1.84493,1.85304,40975743.859381,0
+ORCL.US,D,19941229,000000,1.85304,1.88702,1.81927,1.88702,39831873.781221,0
+ORCL.US,D,19941230,000000,1.88702,1.88702,1.83621,1.84493,31293569.336968,0
+ORCL.US,D,19950103,000000,1.84493,1.85304,1.79372,1.79372,42940414.646688,0
+ORCL.US,D,19950104,000000,1.79372,1.81927,1.76846,1.81105,54481971.081026,0
+ORCL.US,D,19950105,000000,1.81105,1.81927,1.76846,1.76846,44696895.472253,0
+ORCL.US,D,19950106,000000,1.76846,1.81927,1.7432,1.79372,49576269.138309,0
+ORCL.US,D,19950109,000000,1.81105,1.84493,1.80253,1.84493,40947029.81297,0
+ORCL.US,D,19950110,000000,1.85304,1.87869,1.85304,1.85304,49856251.283529,0
+ORCL.US,D,19950111,000000,1.86156,1.87869,1.77688,1.79372,55391318.882238,0
+ORCL.US,D,19950112,000000,1.79372,1.80253,1.76846,1.78559,48930153.621912,0
+ORCL.US,D,19950113,000000,1.80253,1.81927,1.75143,1.76024,65154853.908024,0
+ORCL.US,D,19950116,000000,1.70923,1.76024,1.67546,1.75143,64566165.474813,0
+ORCL.US,D,19950117,000000,1.75143,1.81105,1.75143,1.81105,46855401.217369,0
+ORCL.US,D,19950118,000000,1.81105,1.82778,1.80253,1.81105,34146051.381043,0
+ORCL.US,D,19950119,000000,1.80253,1.87869,1.79372,1.86998,66054631.370068,0
+ORCL.US,D,19950120,000000,1.86998,1.87869,1.80253,1.83621,57420603.34142,0
+ORCL.US,D,19950123,000000,1.81927,1.81927,1.77688,1.79372,44438445.832932,0
+ORCL.US,D,19950124,000000,1.79372,1.81105,1.76846,1.79372,34232200.587726,0
+ORCL.US,D,19950125,000000,1.78559,1.86156,1.76846,1.82778,79541714.884471,0
+ORCL.US,D,19950126,000000,1.81927,1.82778,1.79372,1.79372,32557091.37153,0
+ORCL.US,D,19950127,000000,1.79372,1.81105,1.76846,1.78559,42248833.204203,0
+ORCL.US,D,19950130,000000,1.78559,1.79372,1.7432,1.7432,52581902.859599,0
+ORCL.US,D,19950131,000000,1.75143,1.80253,1.7432,1.78559,44830906.471133,0
+ORCL.US,D,19950201,000000,1.80253,1.81105,1.76024,1.76846,28876616.981438,0
+ORCL.US,D,19950202,000000,1.76846,1.79372,1.76024,1.79372,28608599.022221,0
+ORCL.US,D,19950203,000000,1.81105,1.86156,1.79372,1.83621,63805188.724595,0
+ORCL.US,D,19950206,000000,1.83621,1.86156,1.82778,1.85304,29412651.890235,0
+ORCL.US,D,19950207,000000,1.86156,1.86156,1.82778,1.85304,21970347.654856,0
+ORCL.US,D,19950208,000000,1.86156,1.86156,1.81927,1.83621,31190667.240971,0
+ORCL.US,D,19950209,000000,1.85304,1.87869,1.81927,1.81927,57439745.029392,0
+ORCL.US,D,19950210,000000,1.82778,1.86156,1.81927,1.85304,42966738.884805,0
+ORCL.US,D,19950213,000000,1.85304,1.89534,1.83621,1.86156,39551896.684181,0
+ORCL.US,D,19950214,000000,1.87869,1.88702,1.82778,1.84493,33184057.122869,0
+ORCL.US,D,19950215,000000,1.85304,1.91227,1.85304,1.91227,52646519.560382,0
+ORCL.US,D,19950216,000000,1.91227,1.92941,1.88702,1.92941,53816703.7803,0
+ORCL.US,D,19950217,000000,1.92089,1.92941,1.90395,1.90395,24662499.510113,0
+ORCL.US,D,19950221,000000,1.92089,1.94644,1.91227,1.92941,32066515.321371,0
+ORCL.US,D,19950222,000000,1.92089,1.9718,1.90395,1.9718,47879618.32949,0
+ORCL.US,D,19950223,000000,1.98864,2.0137,1.94644,1.96328,50098740.597757,0
+ORCL.US,D,19950224,000000,1.96328,1.96328,1.90395,1.91227,40539412.519892,0
+ORCL.US,D,19950227,000000,1.92089,1.9718,1.90395,1.90395,36718555.31844,0
+ORCL.US,D,19950228,000000,1.92941,1.9718,1.90395,1.96328,27302804.54008,0
+ORCL.US,D,19950301,000000,1.98032,1.98864,1.95456,1.95456,28805621.400724,0
+ORCL.US,D,19950302,000000,1.9718,1.98032,1.92941,1.98032,17362186.436162,0
+ORCL.US,D,19950303,000000,1.98032,2.06461,1.94644,2.06461,52477413.615889,0
+ORCL.US,D,19950306,000000,2.04796,2.05629,1.99695,2.03915,32685508.98725,0
+ORCL.US,D,19950307,000000,2.03123,2.05629,2.00547,2.02261,35783681.901148,0
+ORCL.US,D,19950308,000000,2.02261,2.03915,2.0137,2.03915,21278765.202735,0
+ORCL.US,D,19950309,000000,2.04796,2.06461,2.02261,2.05629,53838246.382559,0
+ORCL.US,D,19950310,000000,2.04796,2.06461,2.03915,2.06461,30855644.79195,0
+ORCL.US,D,19950313,000000,2.07332,2.1071,2.06461,2.07332,35641694.778265,0
+ORCL.US,D,19950314,000000,2.1071,2.12383,2.08154,2.08154,29419831.411474,0
+ORCL.US,D,19950315,000000,2.09848,2.09848,2.04796,2.05629,28880599.995259,0
+ORCL.US,D,19950316,000000,2.05629,2.08154,2.05629,2.08154,23341551.402002,0
+ORCL.US,D,19950317,000000,2.09006,2.11561,2.06461,2.09006,34481876.490643,0
+ORCL.US,D,19950320,000000,2.09848,2.17454,2.07332,2.1071,24239735.658517,0
+ORCL.US,D,19950321,000000,2.14058,2.17454,2.09006,2.14939,55167171.624309,0
+ORCL.US,D,19950322,000000,2.07332,2.09006,2.04796,2.06461,103086671.58344,0
+ORCL.US,D,19950323,000000,2.07332,2.07332,1.9718,1.99695,63697501.963832,0
+ORCL.US,D,19950324,000000,1.99695,2.03915,1.98032,2.0137,70155471.726376,0
+ORCL.US,D,19950327,000000,2.0137,2.03915,1.99695,2.03123,65857607.98193,0
+ORCL.US,D,19950328,000000,2.03123,2.05629,2.0137,2.05629,51732381.036589,0
+ORCL.US,D,19950329,000000,2.05629,2.07332,1.9718,2.00547,50649145.655027,0
+ORCL.US,D,19950330,000000,2.02261,2.03123,1.93783,1.96328,49897736.215069,0
+ORCL.US,D,19950331,000000,1.92941,1.99695,1.92089,1.95456,25211300.255858,0
+ORCL.US,D,19950403,000000,1.95456,2.03123,1.93783,2.0137,40434121.625238,0
+ORCL.US,D,19950404,000000,1.9718,2.08154,1.94644,1.9718,73553573.153319,0
+ORCL.US,D,19950405,000000,1.9718,1.9718,1.92941,1.95456,50639568.248408,0
+ORCL.US,D,19950406,000000,1.94644,1.95456,1.83621,1.84493,60632831.799652,0
+ORCL.US,D,19950407,000000,1.87869,1.95456,1.86156,1.92089,87965952.678395,0
+ORCL.US,D,19950410,000000,1.91227,1.92941,1.88702,1.92089,39113173.517127,0
+ORCL.US,D,19950411,000000,1.94644,1.95456,1.92941,1.95456,32557884.945387,0
+ORCL.US,D,19950412,000000,1.9718,2.0137,1.95456,2.00547,23962143.321589,0
+ORCL.US,D,19950413,000000,2.02261,2.04796,1.95456,2.00547,27277278.923998,0
+ORCL.US,D,19950417,000000,2.0137,2.02261,1.95456,1.95456,42503289.733343,0
+ORCL.US,D,19950418,000000,1.96328,1.98032,1.92089,1.93783,45043085.504513,0
+ORCL.US,D,19950419,000000,1.92941,1.93783,1.85304,1.89534,61625145.425398,0
+ORCL.US,D,19950420,000000,1.91227,1.92941,1.85304,1.86998,40260227.987071,0
+ORCL.US,D,19950421,000000,1.87869,1.88702,1.86156,1.87869,74340076.529255,0
+ORCL.US,D,19950424,000000,1.88702,1.92089,1.86156,1.90395,65134910.569109,0
+ORCL.US,D,19950425,000000,1.91227,1.93783,1.85304,1.86156,66277181.383924,0
+ORCL.US,D,19950426,000000,1.86156,1.87869,1.81105,1.81927,63313025.526722,0
+ORCL.US,D,19950427,000000,1.81927,1.99695,1.75143,1.95456,177442695.31253,0
+ORCL.US,D,19950428,000000,1.96328,1.98864,1.87869,1.91227,78052456.424995,0
+ORCL.US,D,19950501,000000,1.92089,1.92941,1.86998,1.88702,58619506.655928,0
+ORCL.US,D,19950502,000000,1.88702,1.88702,1.86156,1.86998,51911061.358794,0
+ORCL.US,D,19950503,000000,1.87869,2.00547,1.86998,1.9718,108234865.8693,0
+ORCL.US,D,19950504,000000,1.99695,2.04796,1.92941,1.92941,81394708.829742,0
+ORCL.US,D,19950505,000000,1.95456,1.9718,1.91227,1.92089,35876208.978126,0
+ORCL.US,D,19950508,000000,1.93783,1.96328,1.92089,1.93783,28738618.930193,0
+ORCL.US,D,19950509,000000,1.95456,1.9718,1.91227,1.94644,42599009.279193,0
+ORCL.US,D,19950510,000000,1.95456,1.9718,1.92089,1.95456,26350376.582529,0
+ORCL.US,D,19950511,000000,1.94644,2.0137,1.92941,2.0137,45145192.007381,0
+ORCL.US,D,19950512,000000,2.00547,2.08154,1.99695,2.03915,85625575.151836,0
+ORCL.US,D,19950515,000000,2.06461,2.14058,2.03915,2.12383,66765360.55834,0
+ORCL.US,D,19950516,000000,2.13245,2.19178,2.12383,2.14939,104093335.16495,0
+ORCL.US,D,19950517,000000,2.17454,2.2,2.15801,2.16593,57170925.41923,0
+ORCL.US,D,19950518,000000,2.16593,2.17454,2.09006,2.09006,44669772.612098,0
+ORCL.US,D,19950519,000000,2.07332,2.13245,2.06461,2.13245,37428481.846132,0
+ORCL.US,D,19950522,000000,2.15801,2.15801,2.09006,2.1071,42227299.688667,0
+ORCL.US,D,19950523,000000,2.11561,2.18336,2.1071,2.18336,40265014.671109,0
+ORCL.US,D,19950524,000000,2.2932,2.36947,2.27607,2.36095,143316592.31858,0
+ORCL.US,D,19950525,000000,2.37789,2.41186,2.28508,2.31876,66548392.821649,0
+ORCL.US,D,19950526,000000,2.31876,2.31876,2.24279,2.26804,39133910.429899,0
+ORCL.US,D,19950530,000000,2.27607,2.27607,2.14939,2.14939,76461893.113594,0
+ORCL.US,D,19950531,000000,2.15801,2.18336,2.07332,2.17454,58526976.550042,0
+ORCL.US,D,19950601,000000,2.19178,2.25081,2.19178,2.23408,45875855.447845,0
+ORCL.US,D,19950602,000000,2.22556,2.27607,2.16593,2.25923,48860751.246727,0
+ORCL.US,D,19950605,000000,2.31876,2.31876,2.20872,2.23408,51258565.95283,0
+ORCL.US,D,19950606,000000,2.23408,2.24279,2.13245,2.17454,40228317.433244,0
+ORCL.US,D,19950607,000000,2.19178,2.23408,2.17454,2.20872,36249521.87054,0
+ORCL.US,D,19950608,000000,2.22556,2.25081,2.20872,2.23408,22534303.036208,0
+ORCL.US,D,19950609,000000,2.23408,2.31033,2.2,2.30162,44371441.343128,0
+ORCL.US,D,19950612,000000,2.33539,2.37789,2.27607,2.33539,48512974.066754,0
+ORCL.US,D,19950613,000000,2.36947,2.37789,2.30162,2.34391,51419692.744413,0
+ORCL.US,D,19950614,000000,2.34391,2.35224,2.31033,2.34391,35566713.154822,0
+ORCL.US,D,19950615,000000,2.34391,2.37789,2.31876,2.34391,23327191.349889,0
+ORCL.US,D,19950616,000000,2.36947,2.37789,2.31876,2.36095,31166741.89787,0
+ORCL.US,D,19950619,000000,2.37789,2.45415,2.36947,2.42038,46743729.423514,0
+ORCL.US,D,19950620,000000,2.43692,2.47099,2.39463,2.44554,48760247.036111,0
+ORCL.US,D,19950621,000000,2.48793,2.48793,2.39463,2.43692,56692326.680343,0
+ORCL.US,D,19950622,000000,2.46247,2.53854,2.44554,2.51348,84229648.44919,0
+ORCL.US,D,19950623,000000,2.50476,2.52141,2.3864,2.46247,93000870.858868,0
+ORCL.US,D,19950626,000000,2.46247,2.4794,2.35224,2.3864,47761560.588251,0
+ORCL.US,D,19950627,000000,2.37789,2.44554,2.35224,2.36947,42847884.540803,0
+ORCL.US,D,19950628,000000,2.36095,2.41186,2.30162,2.36095,49859449.810219,0
+ORCL.US,D,19950629,000000,2.37789,2.44554,2.35224,2.42038,50609252.919381,0
+ORCL.US,D,19950630,000000,2.4284,2.47099,2.39463,2.42038,32288269.742098,0
+ORCL.US,D,19950703,000000,2.4284,2.4794,2.41186,2.45415,14348568.51378,0
+ORCL.US,D,19950705,000000,2.46247,2.48793,2.42038,2.4284,45719518.369208,0
+ORCL.US,D,19950706,000000,2.43692,2.4794,2.39463,2.47099,46322555.748537,0
+ORCL.US,D,19950707,000000,2.46247,2.53854,2.46247,2.53032,61810204.627533,0
+ORCL.US,D,19950710,000000,2.53854,2.59757,2.53032,2.55557,42752163.985316,0
+ORCL.US,D,19950711,000000,2.55557,2.55557,2.44554,2.44554,43206835.361832,0
+ORCL.US,D,19950712,000000,2.4794,2.58093,2.47099,2.56409,43455710.623442,0
+ORCL.US,D,19950713,000000,2.56409,2.64006,2.51348,2.55557,38420794.462241,0
+ORCL.US,D,19950714,000000,2.53032,2.57252,2.48793,2.55557,34633431.933422,0
+ORCL.US,D,19950717,000000,2.58093,2.64867,2.57252,2.64867,48706007.37362,0
+ORCL.US,D,19950718,000000,2.64867,2.64867,2.50476,2.51348,62928544.041431,0
+ORCL.US,D,19950719,000000,2.37789,2.49645,2.28508,2.39463,115555923.93311,0
+ORCL.US,D,19950720,000000,2.39463,2.4284,2.36947,2.40325,65970875.000586,0
+ORCL.US,D,19950721,000000,2.37789,2.45415,2.37789,2.41186,36775986.440169,0
+ORCL.US,D,19950724,000000,2.4284,2.47099,2.40325,2.45415,32243599.409138,0
+ORCL.US,D,19950725,000000,2.48793,2.55557,2.46247,2.52141,51271328.760871,0
+ORCL.US,D,19950726,000000,2.55557,2.64867,2.53854,2.64867,58766278.443577,0
+ORCL.US,D,19950727,000000,2.66562,2.75862,2.65719,2.71633,47865254.238833,0
+ORCL.US,D,19950728,000000,2.70781,2.70781,2.63174,2.64006,33215169.054659,0
+ORCL.US,D,19950731,000000,2.64867,2.64867,2.58915,2.62313,20280075.725968,0
+ORCL.US,D,19950801,000000,2.63174,2.63174,2.49645,2.54686,36045315.932254,0
+ORCL.US,D,19950802,000000,2.58093,2.64867,2.46247,2.48793,57845761.039853,0
+ORCL.US,D,19950803,000000,2.4284,2.48793,2.36947,2.46247,84858209.425329,0
+ORCL.US,D,19950804,000000,2.46247,2.53854,2.44554,2.53032,26552990.324922,0
+ORCL.US,D,19950807,000000,2.53032,2.58915,2.51348,2.53032,18528387.642257,0
+ORCL.US,D,19950808,000000,2.53854,2.54686,2.48793,2.50476,15106361.881849,0
+ORCL.US,D,19950809,000000,2.54686,2.58093,2.52141,2.57252,27693669.95348,0
+ORCL.US,D,19950810,000000,2.57252,2.60648,2.56409,2.58915,27156034.771703,0
+ORCL.US,D,19950811,000000,2.59757,2.59757,2.50476,2.56409,21387250.585535,0
+ORCL.US,D,19950814,000000,2.55557,2.63174,2.53032,2.62313,33984131.015604,0
+ORCL.US,D,19950815,000000,2.63174,2.64867,2.55557,2.60648,29341658.328794,0
+ORCL.US,D,19950816,000000,2.60648,2.68235,2.59757,2.68235,37363074.600401,0
+ORCL.US,D,19950817,000000,2.68235,2.70781,2.66562,2.70781,31517717.604533,0
+ORCL.US,D,19950818,000000,2.73336,2.75,2.67383,2.70781,45938073.253612,0
+ORCL.US,D,19950821,000000,2.75862,2.78417,2.64867,2.64867,36884468.79406,0
+ORCL.US,D,19950822,000000,2.65719,2.69097,2.59757,2.68235,37943780.851794,0
+ORCL.US,D,19950823,000000,2.68235,2.71633,2.64867,2.69097,30124977.312943,0
+ORCL.US,D,19950824,000000,2.69939,2.69939,2.61481,2.66562,41488643.970026,0
+ORCL.US,D,19950825,000000,2.68235,2.70781,2.66562,2.68235,25027834.259253,0
+ORCL.US,D,19950828,000000,2.68235,2.69939,2.58915,2.59757,34025603.831512,0
+ORCL.US,D,19950829,000000,2.57252,2.58093,2.43692,2.54686,81350042.535325,0
+ORCL.US,D,19950830,000000,2.55557,2.58093,2.46247,2.49645,56968318.744289,0
+ORCL.US,D,19950831,000000,2.50476,2.54686,2.48793,2.51348,33425754.882511,0
+ORCL.US,D,19950901,000000,2.51348,2.51348,2.44554,2.46247,48560830.810771,0
+ORCL.US,D,19950905,000000,2.46247,2.7925,2.46247,2.77535,116176501.7178,0
+ORCL.US,D,19950906,000000,2.64867,2.78417,2.62313,2.72474,79368614.82016,0
+ORCL.US,D,19950907,000000,2.73336,2.7925,2.69939,2.75,38696786.526189,0
+ORCL.US,D,19950908,000000,2.75,2.77535,2.69939,2.75,28729046.571753,0
+ORCL.US,D,19950911,000000,2.74188,2.87728,2.74188,2.83469,69729514.396271,0
+ORCL.US,D,19950912,000000,2.86855,2.8852,2.78417,2.80943,33976148.833786,0
+ORCL.US,D,19950913,000000,2.80943,2.93631,2.80101,2.8852,48219425.443276,0
+ORCL.US,D,19950914,000000,2.91076,2.94482,2.78417,2.80943,60883306.324607,0
+ORCL.US,D,19950915,000000,2.4284,2.4794,2.28508,2.36095,454953663.65991,0
+ORCL.US,D,19950918,000000,2.41186,2.48793,2.37789,2.48793,132099687.35279,0
+ORCL.US,D,19950919,000000,2.49645,2.56409,2.48793,2.51348,84082875.651905,0
+ORCL.US,D,19950920,000000,2.54686,2.58093,2.48793,2.49645,66441502.663652,0
+ORCL.US,D,19950921,000000,2.48793,2.49645,2.41186,2.43692,51646239.906993,0
+ORCL.US,D,19950922,000000,2.42038,2.4794,2.39463,2.47099,34055915.121995,0
+ORCL.US,D,19950925,000000,2.48793,2.48793,2.39463,2.45415,34440396.607285,0
+ORCL.US,D,19950926,000000,2.48793,2.50476,2.40325,2.40325,46230026.652288,0
+ORCL.US,D,19950927,000000,2.37789,2.43692,2.27607,2.42038,99240277.659921,0
+ORCL.US,D,19950928,000000,2.44554,2.47099,2.3864,2.46247,59077372.520589,0
+ORCL.US,D,19950929,000000,2.46247,2.49645,2.3864,2.40325,52145577.577926,0
+ORCL.US,D,19951002,000000,2.42038,2.43692,2.34391,2.36095,26184464.116545,0
+ORCL.US,D,19951003,000000,2.37789,2.43692,2.35224,2.42038,62228187.852907,0
+ORCL.US,D,19951004,000000,2.3864,2.43692,2.35224,2.37789,45697177.144912,0
+ORCL.US,D,19951005,000000,2.37789,2.41186,2.32708,2.41186,67044551.148976,0
+ORCL.US,D,19951006,000000,2.4284,2.46247,2.36095,2.36947,58278098.259525,0
+ORCL.US,D,19951009,000000,2.35224,2.35224,2.22556,2.31033,73269592.849738,0
+ORCL.US,D,19951010,000000,2.27607,2.31876,2.19178,2.31876,92539812.525334,0
+ORCL.US,D,19951011,000000,2.4284,2.46247,2.33539,2.41186,80759753.829134,0
+ORCL.US,D,19951012,000000,2.43692,2.50476,2.4284,2.49645,71037702.72525,0
+ORCL.US,D,19951013,000000,2.51348,2.56409,2.44554,2.4794,89441651.727066,0
+ORCL.US,D,19951016,000000,2.48793,2.52141,2.4794,2.50476,44195951.470525,0
+ORCL.US,D,19951017,000000,2.51348,2.56409,2.44554,2.55557,82414135.219281,0
+ORCL.US,D,19951018,000000,2.59757,2.70781,2.55557,2.69939,173714368.21696,0
+ORCL.US,D,19951019,000000,2.68235,2.78417,2.67383,2.77535,89108220.464302,0
+ORCL.US,D,19951020,000000,2.78417,2.7925,2.64867,2.67383,78725684.705186,0
+ORCL.US,D,19951023,000000,2.64006,2.69097,2.62313,2.68235,47713701.824962,0
+ORCL.US,D,19951024,000000,2.69939,2.74188,2.68235,2.72474,54382259.43463,0
+ORCL.US,D,19951025,000000,2.75,2.75,2.67383,2.69939,35437487.830343,0
+ORCL.US,D,19951026,000000,2.68235,2.71633,2.58915,2.65719,37924639.163822,0
+ORCL.US,D,19951027,000000,2.64006,2.72474,2.63174,2.70781,38741456.859149,0
+ORCL.US,D,19951030,000000,2.75,2.80101,2.72474,2.76714,48729939.784172,0
+ORCL.US,D,19951031,000000,2.80101,2.81765,2.73336,2.73336,36803105.261779,0
+ORCL.US,D,19951101,000000,2.74188,2.80101,2.72474,2.76714,44781445.415591,0
+ORCL.US,D,19951102,000000,2.78417,2.8852,2.77535,2.87728,67368398.947306,0
+ORCL.US,D,19951103,000000,2.8852,2.91076,2.8432,2.90283,44612345.528914,0
+ORCL.US,D,19951106,000000,2.87728,2.9787,2.81765,2.82646,46571428.990875,0
+ORCL.US,D,19951107,000000,2.80943,2.81765,2.69939,2.76714,61762344.854607,0
+ORCL.US,D,19951108,000000,2.7925,2.89401,2.76714,2.80101,45395657.445612,0
+ORCL.US,D,19951109,000000,2.86855,2.95334,2.86855,2.95334,66557962.151181,0
+ORCL.US,D,19951110,000000,2.92819,3.02129,2.90283,2.95334,50036529.859442,0
+ORCL.US,D,19951113,000000,2.94482,3.02129,2.86855,2.8852,44719227.609825,0
+ORCL.US,D,19951114,000000,2.85192,2.96127,2.8432,2.85994,51564871.326532,0
+ORCL.US,D,19951115,000000,2.90283,2.94482,2.85192,2.93631,59232123.461148,0
+ORCL.US,D,19951116,000000,2.92819,3.02951,2.91076,2.9787,66254848.236716,0
+ORCL.US,D,19951117,000000,2.99623,3.05467,2.97018,3.02129,59514498.44357,0
+ORCL.US,D,19951120,000000,3.03802,3.04615,2.85192,2.85192,35681578.427187,0
+ORCL.US,D,19951121,000000,2.85192,2.90283,2.82646,2.87728,57008203.402847,0
+ORCL.US,D,19951122,000000,2.89401,2.89401,2.7925,2.80943,40217156.917456,0
+ORCL.US,D,19951124,000000,2.83469,2.8432,2.76714,2.82646,23631904.527698,0
+ORCL.US,D,19951127,000000,2.87728,2.91076,2.82646,2.85192,64397860.171628,0
+ORCL.US,D,19951128,000000,2.85192,2.95334,2.83469,2.94482,58668961.653653,0
+ORCL.US,D,19951129,000000,2.9787,3.00386,2.91076,2.92819,41043543.942313,0
+ORCL.US,D,19951130,000000,2.92819,2.93631,2.82646,2.8432,41270084.037443,0
+ORCL.US,D,19951201,000000,2.85192,2.86855,2.75,2.80101,54103069.853631,0
+ORCL.US,D,19951204,000000,2.7925,2.90283,2.71633,2.85192,69871501.519154,0
+ORCL.US,D,19951205,000000,2.82646,2.92819,2.77535,2.81765,67638019.198773,0
+ORCL.US,D,19951206,000000,2.80943,2.82646,2.68235,2.74188,59806450.832611,0
+ORCL.US,D,19951207,000000,2.8432,2.85192,2.70781,2.77535,52372121.711599,0
+ORCL.US,D,19951208,000000,2.83469,2.92819,2.80101,2.91927,79515389.636717,0
+ORCL.US,D,19951211,000000,2.97018,2.98721,2.91076,2.91076,53031002.055308,0
+ORCL.US,D,19951212,000000,2.91927,2.91927,2.78417,2.7925,41368993.023259,0
+ORCL.US,D,19951213,000000,2.78417,2.80943,2.69939,2.70781,61141751.925384,0
+ORCL.US,D,19951214,000000,2.72474,2.76714,2.51348,2.62313,129405151.74706,0
+ORCL.US,D,19951215,000000,2.69939,2.77535,2.69097,2.71633,144299329.54734,0
+ORCL.US,D,19951218,000000,2.71633,2.71633,2.49645,2.58915,98428254.72572,0
+ORCL.US,D,19951219,000000,2.63174,2.80101,2.60648,2.80101,95690630.88656,0
+ORCL.US,D,19951220,000000,2.86855,2.86855,2.69097,2.69939,60982217.329694,0
+ORCL.US,D,19951221,000000,2.70781,2.74188,2.64867,2.68235,67124308.350462,0
+ORCL.US,D,19951222,000000,2.68235,2.80101,2.68235,2.77535,49061769.76432,0
+ORCL.US,D,19951226,000000,2.80101,2.80101,2.75862,2.78417,19535050.21412,0
+ORCL.US,D,19951227,000000,2.7925,2.80101,2.70781,2.72474,35638504.328663,0
+ORCL.US,D,19951228,000000,2.70781,2.70781,2.64867,2.65719,61491135.436154,0
+ORCL.US,D,19951229,000000,2.66562,2.68235,2.61481,2.65719,54278560.735869,0
+ORCL.US,D,19960102,000000,2.68235,2.71633,2.65719,2.70781,53965872.443693,0
+ORCL.US,D,19960103,000000,2.66562,2.71633,2.58915,2.58915,65634258.336401,0
+ORCL.US,D,19960104,000000,2.60648,2.60648,2.48793,2.55557,153442272.65354,0
+ORCL.US,D,19960105,000000,2.51348,2.69939,2.48793,2.69097,99067988.333279,0
+ORCL.US,D,19960108,000000,2.72474,2.73336,2.64006,2.64867,14911729.31164,0
+ORCL.US,D,19960109,000000,2.65719,2.65719,2.4794,2.52141,113585656.73374,0
+ORCL.US,D,19960110,000000,2.48793,2.66562,2.4794,2.57252,147268264.0115,0
+ORCL.US,D,19960111,000000,2.60648,2.64867,2.55557,2.62313,72269312.186713,0
+ORCL.US,D,19960112,000000,2.63174,2.67383,2.60648,2.67383,72449592.781898,0
+ORCL.US,D,19960115,000000,2.69097,2.69939,2.4794,2.50476,82479546.503556,0
+ORCL.US,D,19960116,000000,2.53032,2.62313,2.48793,2.61481,92839744.067286,0
+ORCL.US,D,19960117,000000,2.58093,2.77535,2.57252,2.68235,93991585.221268,0
+ORCL.US,D,19960118,000000,2.70781,2.7925,2.70781,2.7925,67208867.380524,0
+ORCL.US,D,19960119,000000,2.80943,2.8852,2.7925,2.85192,75509465.156043,0
+ORCL.US,D,19960122,000000,2.83469,2.91076,2.83469,2.8852,60892880.702318,0
+ORCL.US,D,19960123,000000,2.86855,2.96127,2.85192,2.90283,79563248.400006,0
+ORCL.US,D,19960124,000000,2.94482,3.08022,2.90283,3.08022,104458666.88518,0
+ORCL.US,D,19960125,000000,3.09706,3.10528,2.96127,2.99623,67917201.712323,0
+ORCL.US,D,19960126,000000,2.97018,3.02129,2.91076,2.97018,64756812.002293,0
+ORCL.US,D,19960129,000000,2.9787,3.02129,2.95334,2.95334,26013762.947251,0
+ORCL.US,D,19960130,000000,2.97018,2.99623,2.93631,2.97018,30515837.678164,0
+ORCL.US,D,19960131,000000,2.99623,3.02129,2.92819,2.99623,58118567.70238,0
+ORCL.US,D,19960201,000000,2.98721,3.01237,2.94482,2.98721,39130723.009204,0
+ORCL.US,D,19960202,000000,2.99623,3.11419,2.98721,3.08854,74351245.12213,0
+ORCL.US,D,19960205,000000,3.08854,3.19868,3.0719,3.18174,72476706.555328,0
+ORCL.US,D,19960206,000000,3.19046,3.19868,3.09706,3.13975,84783232.850066,0
+ORCL.US,D,19960207,000000,3.13064,3.13975,3.03802,3.06328,59492161.257818,0
+ORCL.US,D,19960208,000000,3.05467,3.14757,3.02129,3.14757,72664958.226336,0
+ORCL.US,D,19960209,000000,3.13975,3.22414,3.0719,3.08022,108070548.62812,0
+ORCL.US,D,19960212,000000,3.08022,3.15619,3.0719,3.13064,49039435.607475,0
+ORCL.US,D,19960213,000000,3.06328,3.18174,3.05467,3.14757,66743023.372588,0
+ORCL.US,D,19960214,000000,3.15619,3.22414,3.12271,3.20719,65613514.356177,0
+ORCL.US,D,19960215,000000,3.19868,3.33397,3.19868,3.31704,93983609.097265,0
+ORCL.US,D,19960216,000000,3.30872,3.33397,3.26613,3.29178,71264243.830015,0
+ORCL.US,D,19960220,000000,3.21542,3.30872,3.20719,3.24959,49376056.310205,0
+ORCL.US,D,19960221,000000,3.27494,3.32585,3.23265,3.32585,40025716.816119,0
+ORCL.US,D,19960222,000000,3.35091,3.42697,3.35091,3.39331,73886995.329359,0
+ORCL.US,D,19960223,000000,3.41024,3.41886,3.28356,3.35933,63600180.125729,0
+ORCL.US,D,19960226,000000,3.38449,3.44421,3.35091,3.40192,59793680.957119,0
+ORCL.US,D,19960227,000000,3.41886,3.41886,3.30872,3.31704,64672258.02041,0
+ORCL.US,D,19960228,000000,3.33397,3.40192,3.29178,3.30872,48147636.288706,0
+ORCL.US,D,19960229,000000,3.258,3.32585,3.20719,3.258,53137886.155491,0
+ORCL.US,D,19960301,000000,3.26613,3.26613,3.06328,3.08022,94315440.087049,0
+ORCL.US,D,19960304,000000,3.12271,3.13064,3.01237,3.02951,56170649.804386,0
+ORCL.US,D,19960305,000000,3.02129,3.258,2.99623,3.24077,77578636.293056,0
+ORCL.US,D,19960306,000000,3.15619,3.19868,3.02951,3.11419,138422051.90129,0
+ORCL.US,D,19960307,000000,3.14757,3.14757,3.11419,3.12271,70039017.287027,0
+ORCL.US,D,19960308,000000,3.03802,3.12271,2.94482,2.94482,83995131.220421,0
+ORCL.US,D,19960311,000000,3.01237,3.13064,2.9787,3.12271,66344185.873728,0
+ORCL.US,D,19960312,000000,3.10528,3.12271,2.9787,3.02129,81145838.616312,0
+ORCL.US,D,19960313,000000,3.0719,3.13975,3.05467,3.11419,70989842.952325,0
+ORCL.US,D,19960314,000000,3.12271,3.13064,3.00386,3.02129,88412645.911636,0
+ORCL.US,D,19960315,000000,3.03802,3.12271,3.02129,3.06328,125451867.66553,0
+ORCL.US,D,19960318,000000,3.11419,3.1654,3.11419,3.14757,54165290.688304,0
+ORCL.US,D,19960319,000000,3.19046,3.21542,3.09706,3.12271,48351841.217356,0
+ORCL.US,D,19960320,000000,3.12271,3.13975,3.05467,3.12271,39173795.088457,0
+ORCL.US,D,19960321,000000,3.13064,3.14757,3.02951,3.04615,48698034.278524,0
+ORCL.US,D,19960322,000000,3.08854,3.08854,2.92819,3.06328,103705671.30715,0
+ORCL.US,D,19960325,000000,3.08854,3.10528,2.98721,2.98721,81208051.373899,0
+ORCL.US,D,19960326,000000,2.97018,3.06328,2.94482,3.01237,57588910.663877,0
+ORCL.US,D,19960327,000000,3.02129,3.06328,3.00386,3.02129,29438977.137988,0
+ORCL.US,D,19960328,000000,2.99623,3.05467,2.9787,3.02129,45151570.887312,0
+ORCL.US,D,19960329,000000,3.02951,3.03802,2.93631,2.95334,35271576.373996,0
+ORCL.US,D,19960401,000000,2.9787,2.98721,2.8852,2.93631,59476212.03872,0
+ORCL.US,D,19960402,000000,2.9787,2.98721,2.91927,2.94482,33830975.299845,0
+ORCL.US,D,19960403,000000,2.91927,2.91927,2.83469,2.85994,104508124.91181,0
+ORCL.US,D,19960404,000000,2.86855,2.90283,2.8432,2.85192,82820954.899959,0
+ORCL.US,D,19960408,000000,2.75862,2.76714,2.69939,2.70781,229206989.93185,0
+ORCL.US,D,19960409,000000,2.75,2.75862,2.48793,2.59757,458712314.16158,0
+ORCL.US,D,19960410,000000,2.64867,2.75,2.64867,2.70781,173127279.0471,0
+ORCL.US,D,19960411,000000,2.72474,2.7925,2.64867,2.75,109632387.79675,0
+ORCL.US,D,19960412,000000,2.76714,2.77535,2.69939,2.75862,60428629.899911,0
+ORCL.US,D,19960415,000000,2.75862,2.7925,2.70781,2.72474,43792330.316535,0
+ORCL.US,D,19960416,000000,2.82646,2.90283,2.80943,2.86855,97672054.563181,0
+ORCL.US,D,19960417,000000,2.87728,2.96127,2.86855,2.92819,67240774.905443,0
+ORCL.US,D,19960418,000000,2.97018,3.01237,2.95334,2.98721,46495922.356739,0
+ORCL.US,D,19960419,000000,3.08022,3.08854,2.98721,3.01237,59586287.59814,0
+ORCL.US,D,19960422,000000,3.0719,3.13975,3.05467,3.11419,64118145.579934,0
+ORCL.US,D,19960423,000000,3.13975,3.22414,3.12271,3.19868,49443059.790373,0
+ORCL.US,D,19960424,000000,3.24077,3.3001,3.20719,3.258,69046708.709461,0
+ORCL.US,D,19960425,000000,3.26613,3.26613,3.14757,3.23265,39579548.593572,0
+ORCL.US,D,19960426,000000,3.19868,3.3001,3.19868,3.20719,32220735.19342,0
+ORCL.US,D,19960429,000000,3.20719,3.26613,3.18174,3.22414,23506937.847656,0
+ORCL.US,D,19960430,000000,3.24077,3.258,3.13975,3.17283,28292982.785791,0
+ORCL.US,D,19960501,000000,3.17283,3.23265,3.13975,3.20719,25032087.855509,0
+ORCL.US,D,19960502,000000,3.20719,3.20719,3.08022,3.08854,34837104.783927,0
+ORCL.US,D,19960503,000000,3.14757,3.18174,3.08022,3.12271,34557386.153688,0
+ORCL.US,D,19960506,000000,3.13975,3.22414,3.13975,3.20719,30914671.13848,0
+ORCL.US,D,19960507,000000,3.22414,3.22414,3.12271,3.14757,34484000.764682,0
+ORCL.US,D,19960508,000000,3.14757,3.14757,3.01237,3.08854,54368432.470299,0
+ORCL.US,D,19960509,000000,3.12271,3.1654,3.10528,3.1654,22375300.518663,0
+ORCL.US,D,19960510,000000,3.19868,3.20719,3.14757,3.18174,34250019.652602,0
+ORCL.US,D,19960513,000000,3.19868,3.29178,3.17283,3.28356,37035499.226145,0
+ORCL.US,D,19960514,000000,3.3001,3.35091,3.29178,3.3001,46737345.495403,0
+ORCL.US,D,19960515,000000,3.3001,3.32585,3.23265,3.24077,34628648.278292,0
+ORCL.US,D,19960516,000000,3.20719,3.31704,3.18174,3.29178,42882985.544232,0
+ORCL.US,D,19960517,000000,3.32585,3.37676,3.28356,3.3001,33059884.016683,0
+ORCL.US,D,19960520,000000,3.32585,3.38449,3.32585,3.33397,35968740.093647,0
+ORCL.US,D,19960521,000000,3.36795,3.38449,3.32585,3.33397,33181132.207522,0
+ORCL.US,D,19960522,000000,3.32585,3.35933,3.13975,3.19868,67724696.445058,0
+ORCL.US,D,19960523,000000,3.26613,3.26613,3.14757,3.18174,71642870.436433,0
+ORCL.US,D,19960524,000000,3.23265,3.23265,3.12271,3.12271,36905743.842794,0
+ORCL.US,D,19960528,000000,3.1654,3.1654,3.10528,3.11419,36448406.017735,0
+ORCL.US,D,19960529,000000,3.13975,3.13975,3.05467,3.08022,34928572.752793,0
+ORCL.US,D,19960530,000000,3.08854,3.17283,3.05467,3.12271,33644844.873968,0
+ORCL.US,D,19960531,000000,3.17283,3.18174,3.08022,3.11419,52315750.707618,0
+ORCL.US,D,19960603,000000,3.11419,3.11419,3.02951,3.05467,56264772.106165,0
+ORCL.US,D,19960604,000000,3.08854,3.11419,3.04615,3.10528,48173159.885516,0
+ORCL.US,D,19960605,000000,3.11419,3.19868,3.08022,3.19868,39674202.973495,0
+ORCL.US,D,19960606,000000,3.20719,3.24077,3.08022,3.08854,42358643.229369,0
+ORCL.US,D,19960607,000000,3.04615,3.18174,3.01237,3.18174,40116650.687567,0
+ORCL.US,D,19960610,000000,3.19868,3.23265,3.10528,3.12271,29448017.418283,0
+ORCL.US,D,19960611,000000,3.14757,3.23265,3.12271,3.18174,36825975.535313,0
+ORCL.US,D,19960612,000000,3.23265,3.28356,3.20719,3.24077,47372292.418923,0
+ORCL.US,D,19960613,000000,3.24077,3.258,3.17283,3.23265,30541361.274973,0
+ORCL.US,D,19960614,000000,3.23265,3.23265,3.13975,3.18174,32872697.511602,0
+ORCL.US,D,19960617,000000,3.23265,3.23265,3.14757,3.18174,28722661.634007,0
+ORCL.US,D,19960618,000000,3.19868,3.20719,3.11419,3.14757,34200028.538187,0
+ORCL.US,D,19960619,000000,3.1654,3.24077,3.13975,3.23265,53966407.550746,0
+ORCL.US,D,19960620,000000,3.26613,3.35091,3.14757,3.28356,73954003.857708,0
+ORCL.US,D,19960621,000000,3.58822,3.59614,3.41886,3.57099,165883325.87113,0
+ORCL.US,D,19960624,000000,3.56277,3.58822,3.51166,3.56277,49505811.693556,0
+ORCL.US,D,19960625,000000,3.56277,3.64725,3.53722,3.58822,48824063.095586,0
+ORCL.US,D,19960626,000000,3.58822,3.58822,3.50344,3.51166,40843064.570318,0
+ORCL.US,D,19960627,000000,3.51166,3.715,3.47779,3.715,60011709.821192,0
+ORCL.US,D,19960628,000000,3.72332,3.79969,3.65588,3.70649,63326849.462145,0
+ORCL.US,D,19960701,000000,3.715,3.7573,3.664,3.68123,31995262.283489,0
+ORCL.US,D,19960702,000000,3.65588,3.68926,3.58822,3.59614,37942721.743683,0
+ORCL.US,D,19960703,000000,3.58822,3.59614,3.54563,3.59614,28224917.168603,0
+ORCL.US,D,19960705,000000,3.53722,3.54563,3.46927,3.49482,16691609.459975,0
+ORCL.US,D,19960708,000000,3.49482,3.59614,3.44421,3.54563,58312136.116299,0
+ORCL.US,D,19960709,000000,3.60486,3.63042,3.50344,3.5287,40586742.233944,0
+ORCL.US,D,19960710,000000,3.54563,3.60486,3.49482,3.60486,42362901.873804,0
+ORCL.US,D,19960711,000000,3.56277,3.58822,3.45253,3.53722,73389244.80614,0
+ORCL.US,D,19960712,000000,3.57099,3.59614,3.44421,3.50344,34562705.925507,0
+ORCL.US,D,19960715,000000,3.50344,3.5287,3.33397,3.37676,59784109.608315,0
+ORCL.US,D,19960716,000000,3.33397,3.45253,3.12271,3.41024,123473636.45778,0
+ORCL.US,D,19960717,000000,3.50344,3.56277,3.38449,3.5287,78145511.541574,0
+ORCL.US,D,19960718,000000,3.53722,3.58822,3.50344,3.57099,45364278.96993,0
+ORCL.US,D,19960719,000000,3.53722,3.54563,3.46927,3.49482,37838486.928232,0
+ORCL.US,D,19960722,000000,3.47779,3.49482,3.4355,3.47779,29460777.197415,0
+ORCL.US,D,19960723,000000,3.50344,3.54563,3.37676,3.38449,50016319.976636,0
+ORCL.US,D,19960724,000000,3.24077,3.46927,3.24077,3.4355,58386588.690504,0
+ORCL.US,D,19960725,000000,3.4355,3.59614,3.4355,3.58822,62585544.458771,0
+ORCL.US,D,19960726,000000,3.57099,3.6217,3.53722,3.58822,34579726.368348,0
+ORCL.US,D,19960729,000000,3.54563,3.64725,3.54563,3.54563,26175427.874795,0
+ORCL.US,D,19960730,000000,3.57099,3.59614,3.49482,3.59614,19900381.934351,0
+ORCL.US,D,19960731,000000,3.60486,3.68123,3.59614,3.68123,36975938.782199,0
+ORCL.US,D,19960801,000000,3.68123,3.74888,3.65588,3.68926,39789067.236225,0
+ORCL.US,D,19960802,000000,3.72332,3.7573,3.70649,3.72332,44029508.945667,0
+ORCL.US,D,19960805,000000,3.74036,3.74888,3.60486,3.63042,23757938.39294,0
+ORCL.US,D,19960806,000000,3.6217,3.7573,3.58822,3.74888,33637403.857018,0
+ORCL.US,D,19960807,000000,3.77413,3.95183,3.74888,3.93508,71737529.864536,0
+ORCL.US,D,19960808,000000,3.89229,3.96024,3.83317,3.83317,43277566.417927,0
+ORCL.US,D,19960809,000000,3.81622,3.93508,3.77413,3.89229,49886564.593285,0
+ORCL.US,D,19960812,000000,3.90121,3.95183,3.81622,3.87556,32879082.449348,0
+ORCL.US,D,19960813,000000,3.84198,3.87556,3.7573,3.81622,37857629.625839,0
+ORCL.US,D,19960814,000000,3.83317,3.87556,3.78266,3.81622,26730603.461927,0
+ORCL.US,D,19960815,000000,3.81622,3.81622,3.74036,3.74888,32686576.172448,0
+ORCL.US,D,19960816,000000,3.78266,3.78266,3.715,3.74036,34085164.275458,0
+ORCL.US,D,19960819,000000,3.7573,3.7573,3.68926,3.72332,27233670.728058,0
+ORCL.US,D,19960820,000000,3.715,3.72332,3.59614,3.664,44474076.895234,0
+ORCL.US,D,19960821,000000,3.56277,3.57099,3.47779,3.56277,78531589.261301,0
+ORCL.US,D,19960822,000000,3.56277,3.58822,3.5287,3.58822,37519421.775397,0
+ORCL.US,D,19960823,000000,3.58822,3.68926,3.56277,3.65588,41638612.265092,0
+ORCL.US,D,19960826,000000,3.64725,3.64725,3.58822,3.58822,20985219.608165,0
+ORCL.US,D,19960827,000000,3.60486,3.64725,3.57099,3.59614,25053360.88497,0
+ORCL.US,D,19960828,000000,3.60486,3.60486,3.47779,3.51166,44940987.078732,0
+ORCL.US,D,19960829,000000,3.50344,3.5287,3.41886,3.41886,43395619.110985,0
+ORCL.US,D,19960830,000000,3.38449,3.41024,3.3001,3.31704,69769933.152246,0
+ORCL.US,D,19960903,000000,3.26613,3.51166,3.24077,3.50344,50575756.227476,0
+ORCL.US,D,19960904,000000,3.49482,3.54563,3.4355,3.53722,43481770.33694,0
+ORCL.US,D,19960905,000000,3.5287,3.59614,3.46927,3.47779,53446326.909227,0
+ORCL.US,D,19960906,000000,3.50344,3.54563,3.47779,3.5287,34203217.978153,0
+ORCL.US,D,19960909,000000,3.53722,3.54563,3.45253,3.5287,25561748.932555,0
+ORCL.US,D,19960910,000000,3.54563,3.56277,3.47779,3.5287,25929739.024242,0
+ORCL.US,D,19960911,000000,3.50344,3.50344,3.38449,3.44421,43008485.312055,0
+ORCL.US,D,19960912,000000,3.46927,3.56277,3.39331,3.5287,85277783.83696,0
+ORCL.US,D,19960913,000000,3.81622,3.96024,3.7573,3.96024,162446943.08752,0
+ORCL.US,D,19960916,000000,3.95183,3.96886,3.86724,3.91755,77123427.790215,0
+ORCL.US,D,19960917,000000,3.96886,3.96886,3.90121,3.91755,56088218.07727,0
+ORCL.US,D,19960918,000000,3.90121,4.13843,3.87556,4.0786,83309125.997287,0
+ORCL.US,D,19960919,000000,4.0786,4.12951,4.00253,4.08732,48554981.989715,0
+ORCL.US,D,19960920,000000,4.10405,4.18052,4.01987,4.18052,61400733.64285,0
+ORCL.US,D,19960923,000000,4.14625,4.16338,4.02788,4.02788,30955090.904091,0
+ORCL.US,D,19960924,000000,4.04531,4.08732,4.01115,4.07048,38075661.51882,0
+ORCL.US,D,19960925,000000,4.10405,4.11267,4.02788,4.07048,30154224.447135,0
+ORCL.US,D,19960926,000000,4.08732,4.13843,3.96024,3.98569,50891635.97889,0
+ORCL.US,D,19960927,000000,3.98569,4.05295,3.95183,4.03621,37482195.488295,0
+ORCL.US,D,19960930,000000,4.02788,4.05295,3.99421,4.00253,23197440.005081,0
+ORCL.US,D,19961001,000000,3.99421,4.04531,3.96886,4.01115,34119198.093688,0
+ORCL.US,D,19961002,000000,4.01987,4.16338,4.01115,4.16338,81631879.381786,0
+ORCL.US,D,19961003,000000,4.19705,4.23133,4.13843,4.16338,55769150.905163,0
+ORCL.US,D,19961004,000000,4.19705,4.28174,4.18052,4.25659,52809242.586401,0
+ORCL.US,D,19961007,000000,4.28174,4.35781,4.23955,4.32403,47751991.25872,0
+ORCL.US,D,19961008,000000,4.34078,4.34078,4.19705,4.20577,32160108.57391,0
+ORCL.US,D,19961009,000000,4.25659,4.26481,4.13843,4.14625,32170743.069369,0
+ORCL.US,D,19961010,000000,4.13843,4.23955,4.12951,4.22271,28562069.949478,0
+ORCL.US,D,19961011,000000,4.23955,4.28174,4.20577,4.23955,23900453.555424,0
+ORCL.US,D,19961014,000000,4.25659,4.29858,4.22271,4.28174,23985540.625089,0
+ORCL.US,D,19961015,000000,4.31542,4.32403,4.19705,4.20577,35441212.377363,0
+ORCL.US,D,19961016,000000,4.19705,4.22271,4.16338,4.18052,20476837.618395,0
+ORCL.US,D,19961017,000000,4.22271,4.23955,4.10405,4.11267,29904286.03887,0
+ORCL.US,D,19961018,000000,4.12951,4.20577,4.10405,4.18052,38130965.337603,0
+ORCL.US,D,19961021,000000,4.18052,4.23955,4.02788,4.05295,30488183.749501,0
+ORCL.US,D,19961022,000000,4.01987,4.02788,3.90121,3.95183,48503927.728645,0
+ORCL.US,D,19961023,000000,3.95183,4.02788,3.90121,3.98569,46512933.712855,0
+ORCL.US,D,19961024,000000,4.01987,4.12951,3.92647,4.04531,29209774.63286,0
+ORCL.US,D,19961025,000000,4.02788,4.07048,3.96886,3.97737,16804343.39085,0
+ORCL.US,D,19961028,000000,4.01987,4.0786,3.96886,3.99421,26290292.137524,0
+ORCL.US,D,19961029,000000,4.01115,4.04531,3.89229,3.90121,24991676.166985,0
+ORCL.US,D,19961030,000000,3.92647,3.95183,3.85871,3.86724,30651972.951082,0
+ORCL.US,D,19961031,000000,3.89229,4.01115,3.84198,3.97737,40235767.536918,0
+ORCL.US,D,19961101,000000,4.02788,4.1718,4.01987,4.14625,53071947.841249,0
+ORCL.US,D,19961104,000000,4.18052,4.22271,4.13843,4.20577,32140968.905211,0
+ORCL.US,D,19961105,000000,4.23955,4.25659,4.05295,4.14625,84973617.881835,0
+ORCL.US,D,19961106,000000,4.19705,4.29036,4.14625,4.23133,72844699.675923,0
+ORCL.US,D,19961107,000000,4.23955,4.28174,4.16338,4.23955,62661056.141088,0
+ORCL.US,D,19961108,000000,4.23955,4.34078,4.23133,4.32403,54316314.052937,0
+ORCL.US,D,19961111,000000,4.34959,4.39178,4.25659,4.29036,34633968.050111,0
+ORCL.US,D,19961112,000000,4.31542,4.32403,4.19705,4.22271,26758259.409862,0
+ORCL.US,D,19961113,000000,4.23955,4.31542,4.1718,4.28174,27765458.098414,0
+ORCL.US,D,19961114,000000,4.29036,4.50182,4.25659,4.45071,49279267.559883,0
+ORCL.US,D,19961115,000000,4.50182,4.5353,4.34959,4.41723,46619289.773437,0
+ORCL.US,D,19961118,000000,4.41723,4.44299,4.28174,4.37514,27980294.493614,0
+ORCL.US,D,19961119,000000,4.37514,4.39178,4.32403,4.34078,31506016.933511,0
+ORCL.US,D,19961120,000000,4.38337,4.50182,4.34078,4.50182,37789564.008652,0
+ORCL.US,D,19961121,000000,4.51015,4.65455,4.41723,4.44299,63192840.482536,0
+ORCL.US,D,19961122,000000,4.45071,4.71338,4.45071,4.6796,46481026.187936,0
+ORCL.US,D,19961125,000000,4.68773,4.71338,4.59512,4.6796,52274272.843531,0
+ORCL.US,D,19961126,000000,4.6796,4.71338,4.55273,4.65455,41952363.703923,0
+ORCL.US,D,19961127,000000,4.6796,4.6796,4.60335,4.6288,25307554.908762,0
+ORCL.US,D,19961129,000000,4.64574,4.66237,4.60335,4.60335,11167442.900616,0
+ORCL.US,D,19961202,000000,4.59512,4.6796,4.5353,4.66237,30415858.478242,0
+ORCL.US,D,19961203,000000,4.68773,4.79787,4.65455,4.6796,44019934.567955,0
+ORCL.US,D,19961204,000000,4.66237,4.6796,4.37514,4.39178,91416689.456305,0
+ORCL.US,D,19961205,000000,4.39178,4.41723,4.31542,4.40872,53656905.669627,0
+ORCL.US,D,19961206,000000,4.28174,4.39178,4.23133,4.29036,52466777.101158,0
+ORCL.US,D,19961209,000000,4.32403,4.5864,4.29858,4.5864,46180038.566781,0
+ORCL.US,D,19961210,000000,4.68773,4.722,4.59512,4.64574,50108851.092158,0
+ORCL.US,D,19961211,000000,4.56947,4.64574,4.41723,4.51015,60993388.951479,0
+ORCL.US,D,19961212,000000,4.5864,4.64574,4.41723,4.44299,46398071.469398,0
+ORCL.US,D,19961213,000000,4.12951,4.19705,4.03621,4.13843,267879308.94043,0
+ORCL.US,D,19961216,000000,4.19705,4.20577,3.98569,4.00253,79406899.205738,0
+ORCL.US,D,19961217,000000,3.96886,4.0786,3.90121,4.07048,81698889.929405,0
+ORCL.US,D,19961218,000000,4.0786,4.08732,3.95183,3.96886,80299233.631561,0
+ORCL.US,D,19961219,000000,4.02788,4.04531,3.92647,3.96024,83172988.705096,0
+ORCL.US,D,19961220,000000,3.98569,4.13843,3.87556,4.07048,79450510.430587,0
+ORCL.US,D,19961223,000000,4.0786,4.10405,3.95183,3.98569,30192510.851985,0
+ORCL.US,D,19961224,000000,3.99421,4.0786,3.95183,4.07048,11445032.208635,0
+ORCL.US,D,19961226,000000,4.0786,4.14625,4.07048,4.14625,31006140.116982,0
+ORCL.US,D,19961227,000000,4.14625,4.14625,3.99421,4.02788,31418806.599445,0
+ORCL.US,D,19961230,000000,4.05295,4.0786,3.91755,3.91755,32778040.102771,0
+ORCL.US,D,19961231,000000,3.93508,3.98569,3.91755,3.92647,37374775.271422,0
+ORCL.US,D,19970102,000000,3.96024,3.99421,3.83317,3.95183,64268104.788276,0
+ORCL.US,D,19970103,000000,4.01987,4.19705,4.01115,4.19705,55953144.941371,0
+ORCL.US,D,19970106,000000,4.23133,4.23955,4.19705,4.22271,41921516.296751,0
+ORCL.US,D,19970107,000000,4.20577,4.22271,4.12951,4.20577,38435149.466174,0
+ORCL.US,D,19970108,000000,4.2141,4.23955,4.06176,4.0786,49210135.767134,0
+ORCL.US,D,19970109,000000,4.12951,4.13843,3.91755,3.92647,96409077.732031,0
+ORCL.US,D,19970110,000000,3.91755,3.93508,3.80791,3.84198,141829718.61922,0
+ORCL.US,D,19970113,000000,3.87556,3.89229,3.81622,3.85871,63470434.838736,0
+ORCL.US,D,19970114,000000,3.90121,4.11267,3.89229,4.07048,77081946.89722,0
+ORCL.US,D,19970115,000000,4.10405,4.10405,3.87556,3.87556,62210108.301955,0
+ORCL.US,D,19970116,000000,3.93508,4.01987,3.85871,3.87556,72576685.755251,0
+ORCL.US,D,19970117,000000,3.87556,3.98569,3.85871,3.90121,64735012.952502,0
+ORCL.US,D,19970120,000000,3.93508,4.02788,3.91755,4.01115,45849266.685109,0
+ORCL.US,D,19970121,000000,4.02788,4.08732,3.90121,3.92647,75746112.716665,0
+ORCL.US,D,19970122,000000,3.92647,4.01987,3.91755,3.98569,67861896.883904,0
+ORCL.US,D,19970123,000000,4.02788,4.02788,3.79969,3.80791,100533578.90682,0
+ORCL.US,D,19970124,000000,3.81622,3.81622,3.68123,3.72332,126338882.31953,0
+ORCL.US,D,19970127,000000,3.74036,3.7573,3.5287,3.58822,124404252.24027,0
+ORCL.US,D,19970128,000000,3.72332,3.72332,3.50344,3.53722,161367435.28188,0
+ORCL.US,D,19970129,000000,3.58822,3.6217,3.5287,3.54563,101321684.57501,0
+ORCL.US,D,19970130,000000,3.58822,3.59614,3.47779,3.5287,114369509.8153,0
+ORCL.US,D,19970131,000000,3.56277,3.74036,3.5287,3.65588,101056851.00758,0
+ORCL.US,D,19970203,000000,3.70649,3.78266,3.68123,3.70649,70543144.670904,0
+ORCL.US,D,19970204,000000,3.74036,3.78266,3.68926,3.74888,60307380.699436,0
+ORCL.US,D,19970205,000000,3.80791,3.80791,3.53722,3.63042,84937443.635392,0
+ORCL.US,D,19970206,000000,3.65588,3.77413,3.64725,3.715,83495249.355713,0
+ORCL.US,D,19970207,000000,3.77413,3.79969,3.68926,3.7573,40297454.274175,0
+ORCL.US,D,19970210,000000,3.78266,3.84198,3.74888,3.77413,57462345.730126,0
+ORCL.US,D,19970211,000000,3.77413,3.79969,3.64725,3.68123,80727861.448753,0
+ORCL.US,D,19970212,000000,3.7573,3.90121,3.74888,3.89229,94539319.79145,0
+ORCL.US,D,19970213,000000,3.93508,3.96886,3.84198,3.88447,58637585.197244,0
+ORCL.US,D,19970214,000000,3.89229,3.93508,3.83317,3.84198,43715758.516471,0
+ORCL.US,D,19970218,000000,3.86724,3.86724,3.74888,3.83317,43446675.391328,0
+ORCL.US,D,19970219,000000,3.83317,3.93508,3.78266,3.89229,42903189.369221,0
+ORCL.US,D,19970220,000000,3.91755,4.01115,3.90972,3.92647,69805027.088223,0
+ORCL.US,D,19970221,000000,3.93508,3.95183,3.79969,3.84198,63603375.62351,0
+ORCL.US,D,19970224,000000,3.80791,3.84198,3.74888,3.79087,42427778.051026,0
+ORCL.US,D,19970225,000000,3.81622,3.86724,3.76551,3.84198,39290254.575986,0
+ORCL.US,D,19970226,000000,3.84198,3.90121,3.77413,3.83317,31745318.827046,0
+ORCL.US,D,19970227,000000,3.83317,3.83317,3.74888,3.7573,38770171.915196,0
+ORCL.US,D,19970228,000000,3.74036,3.77413,3.65588,3.68926,54122750.687198,0
+ORCL.US,D,19970303,000000,3.68926,3.715,3.58822,3.70649,65373151.33526,0
+ORCL.US,D,19970304,000000,3.72332,3.7573,3.64725,3.715,80840585.28327,0
+ORCL.US,D,19970305,000000,3.74036,3.80791,3.65588,3.74036,45659951.867446,0
+ORCL.US,D,19970306,000000,3.74036,3.74036,3.35091,3.4355,201908435.95913,0
+ORCL.US,D,19970307,000000,3.49482,3.5287,3.31704,3.36795,141138407.75917,0
+ORCL.US,D,19970310,000000,3.39331,3.45253,3.26613,3.38449,102351214.3915,0
+ORCL.US,D,19970311,000000,3.4355,3.44421,3.3001,3.35933,66381410.141559,0
+ORCL.US,D,19970312,000000,3.35091,3.35933,3.1654,3.20719,91735757.638048,0
+ORCL.US,D,19970313,000000,3.22414,3.47779,3.20719,3.39331,142109439.26873,0
+ORCL.US,D,19970314,000000,3.72332,3.86724,3.715,3.85871,184204326.21223,0
+ORCL.US,D,19970317,000000,3.80791,3.96024,3.79969,3.95183,100161338.24779,0
+ORCL.US,D,19970318,000000,3.96024,3.99421,3.74888,3.80791,77870048.526864,0
+ORCL.US,D,19970319,000000,3.74036,3.7573,3.59614,3.70649,85226731.595161,0
+ORCL.US,D,19970320,000000,3.68926,3.80791,3.65588,3.74888,62897168.594657,0
+ORCL.US,D,19970321,000000,3.78266,3.80791,3.74036,3.74888,55177805.110132,0
+ORCL.US,D,19970324,000000,3.715,3.7573,3.65588,3.74888,51639324.910374,0
+ORCL.US,D,19970325,000000,3.77413,3.80791,3.63042,3.664,62368574.70281,0
+ORCL.US,D,19970326,000000,3.68926,3.83317,3.664,3.80791,52412533.400123,0
+ORCL.US,D,19970327,000000,3.81622,3.83317,3.63042,3.70649,57585722.233548,0
+ORCL.US,D,19970331,000000,3.68123,3.70649,3.57099,3.6217,47589259.145977,0
+ORCL.US,D,19970401,000000,3.4355,3.63042,3.41024,3.47779,83932382.346146,0
+ORCL.US,D,19970402,000000,3.49482,3.53722,3.41024,3.45253,50560864.097218,0
+ORCL.US,D,19970403,000000,3.45253,3.64725,3.39331,3.63042,84164236.155279,0
+ORCL.US,D,19970404,000000,3.57099,3.74036,3.56277,3.65588,63816090.77358,0
+ORCL.US,D,19970407,000000,3.715,3.74888,3.65588,3.74036,44580432.955815,0
+ORCL.US,D,19970408,000000,3.715,3.74036,3.64725,3.715,32506834.722861,0
+ORCL.US,D,19970409,000000,3.72332,3.7573,3.59614,3.60486,47246794.670372,0
+ORCL.US,D,19970410,000000,3.60486,3.6217,3.50344,3.5287,40255975.400452,0
+ORCL.US,D,19970411,000000,3.46927,3.50344,3.4355,3.4355,50342836.242781,0
+ORCL.US,D,19970414,000000,3.44421,3.664,3.38449,3.65588,49610039.441555,0
+ORCL.US,D,19970415,000000,3.68926,3.72332,3.39331,3.51166,79985477.144549,0
+ORCL.US,D,19970416,000000,3.47779,3.53722,3.4355,3.5287,37035499.226145,0
+ORCL.US,D,19970417,000000,3.54563,3.664,3.46927,3.48651,43850829.633099,0
+ORCL.US,D,19970418,000000,3.51166,3.54563,3.39331,3.49482,63686333.370955,0
+ORCL.US,D,19970421,000000,3.45253,3.49482,3.37676,3.39331,35847490.893172,0
+ORCL.US,D,19970422,000000,3.41886,3.41886,3.28356,3.31704,57025219.807145,0
+ORCL.US,D,19970423,000000,3.33397,3.57099,3.3001,3.54563,82659291.991687,0
+ORCL.US,D,19970424,000000,3.59614,3.74888,3.58822,3.715,78872997.657703,0
+ORCL.US,D,19970425,000000,3.68123,3.70649,3.56277,3.56277,38521295.643949,0
+ORCL.US,D,19970428,000000,3.57099,3.65588,3.45253,3.57099,36061272.218804,0
+ORCL.US,D,19970429,000000,3.664,3.74888,3.57099,3.6217,65155115.403735,0
+ORCL.US,D,19970430,000000,3.58822,3.7573,3.57099,3.74036,94743523.710464,0
+ORCL.US,D,19970501,000000,3.74888,3.86724,3.72332,3.79969,95727324.085881,0
+ORCL.US,D,19970502,000000,3.79969,4.01115,3.78266,3.99421,77904087.393273,0
+ORCL.US,D,19970505,000000,4.02788,4.23955,4.01987,4.20577,146880595.10551,0
+ORCL.US,D,19970506,000000,4.19705,4.23133,4.07048,4.12951,73543465.687826,0
+ORCL.US,D,19970507,000000,4.07048,4.18052,4.02788,4.04531,54057872.490705,0
+ORCL.US,D,19970508,000000,4.01115,4.18052,3.96886,4.12951,71503542.694641,0
+ORCL.US,D,19970509,000000,4.14625,4.20577,4.01987,4.12951,50301353.330514,0
+ORCL.US,D,19970512,000000,4.10405,4.19705,4.04531,4.11267,44208187.2486,0
+ORCL.US,D,19970513,000000,4.16338,4.29858,4.14625,4.2141,109751506.66537,0
+ORCL.US,D,19970514,000000,4.32403,4.34078,4.12951,4.16338,87909056.663719,0
+ORCL.US,D,19970515,000000,4.1718,4.34078,4.16338,4.31542,75746112.716665,0
+ORCL.US,D,19970516,000000,4.22271,4.31542,4.16338,4.1718,82009454.95718,0
+ORCL.US,D,19970519,000000,4.16338,4.18052,4.08732,4.16338,42397999.848325,0
+ORCL.US,D,19970520,000000,4.1718,4.25659,4.11267,4.25659,52907094.483377,0
+ORCL.US,D,19970521,000000,4.31542,4.43398,4.31542,4.41723,94988152.443269,0
+ORCL.US,D,19970522,000000,4.45071,4.47647,4.37514,4.39178,51703134.912033,0
+ORCL.US,D,19970523,000000,4.39178,4.45071,4.34959,4.41723,26693380.203732,0
+ORCL.US,D,19970527,000000,4.37514,4.50182,4.32403,4.45071,46592700.001064,0
+ORCL.US,D,19970528,000000,4.44299,4.4937,4.37514,4.43398,47323370.508979,0
+ORCL.US,D,19970529,000000,4.45071,4.52728,4.39178,4.43398,57269838.44359,0
+ORCL.US,D,19970530,000000,4.13843,4.43398,4.13843,4.38337,81914798.557985,0
+ORCL.US,D,19970602,000000,4.39178,4.60335,4.32403,4.60335,65072158.665925,0
+ORCL.US,D,19970603,000000,4.5864,4.59512,4.36632,4.37514,70446360.968762,0
+ORCL.US,D,19970604,000000,4.38337,4.45923,4.32403,4.39178,60674318.750463,0
+ORCL.US,D,19970605,000000,4.43398,4.55273,4.41723,4.46854,59107683.811071,0
+ORCL.US,D,19970606,000000,4.46854,4.60335,4.45071,4.60335,71397193.701512,0
+ORCL.US,D,19970609,000000,4.60335,4.66237,4.5864,4.60335,52861357.974854,0
+ORCL.US,D,19970610,000000,4.60335,4.63711,4.45923,4.47647,49248426.210527,0
+ORCL.US,D,19970611,000000,4.47647,4.60335,4.43398,4.57789,37709796.710807,0
+ORCL.US,D,19970612,000000,4.56947,4.69655,4.55273,4.66237,62469612.001208,0
+ORCL.US,D,19970613,000000,4.65455,4.89127,4.61998,4.89127,112459351.29219,0
+ORCL.US,D,19970616,000000,4.89127,4.98417,4.80638,4.91643,101425912.32301,0
+ORCL.US,D,19970617,000000,4.89127,5.02646,4.87403,5.00943,79637692.897124,0
+ORCL.US,D,19970618,000000,4.76409,4.87403,4.70476,4.73022,117605935.20871,0
+ORCL.US,D,19970619,000000,4.722,4.77252,4.64574,4.66237,74803793.234244,0
+ORCL.US,D,19970620,000000,4.66237,4.68773,4.5353,4.5353,93517233.011184,0
+ORCL.US,D,19970623,000000,4.5864,4.66237,4.5353,4.5353,76071559.778339,0
+ORCL.US,D,19970624,000000,4.60335,4.73874,4.52728,4.71338,60762593.24082,0
+ORCL.US,D,19970625,000000,4.74726,4.89127,4.66237,4.78965,87085848.982468,0
+ORCL.US,D,19970626,000000,4.77252,4.87403,4.73874,4.76409,54342905.844582,0
+ORCL.US,D,19970627,000000,4.78113,4.83174,4.73022,4.73874,40241084.279829,0
+ORCL.US,D,19970630,000000,4.73874,4.78113,4.61998,4.73874,35871953.362597,0
+ORCL.US,D,19970701,000000,4.69655,4.73874,4.52728,4.56947,54858736.928388,0
+ORCL.US,D,19970702,000000,4.57789,4.5864,4.45071,4.52728,61866573.612242,0
+ORCL.US,D,19970703,000000,4.55273,4.68773,4.5353,4.6796,26427490.557097,0
+ORCL.US,D,19970707,000000,4.68773,4.76409,4.60335,4.63711,33838417.326431,0
+ORCL.US,D,19970708,000000,4.63711,4.79787,4.6288,4.78965,36412245.906195,0
+ORCL.US,D,19970709,000000,4.8151,4.91643,4.79787,4.84858,67895930.702134,0
+ORCL.US,D,19970710,000000,4.84036,4.9503,4.71338,4.89127,57816512.896026,0
+ORCL.US,D,19970711,000000,4.89127,4.97575,4.87403,4.91643,34503147.500832,0
+ORCL.US,D,19970714,000000,4.91643,5.06054,4.91643,5.05192,41819417.87097,0
+ORCL.US,D,19970715,000000,5.17028,5.33975,5.1368,5.30568,85687260.879458,0
+ORCL.US,D,19970716,000000,5.41581,5.5514,5.39056,5.39908,89130029.610453,0
+ORCL.US,D,19970717,000000,5.41581,5.41581,5.23802,5.25487,64026675.591796,0
+ORCL.US,D,19970718,000000,5.23802,5.31429,5.07708,5.25487,87260274.698779,0
+ORCL.US,D,19970721,000000,5.25487,5.25487,5.11105,5.18751,33020531.43627,0
+ORCL.US,D,19970722,000000,5.20425,5.35629,5.12819,5.34807,43274370.920146,0
+ORCL.US,D,19970723,000000,5.39908,5.43285,5.17028,5.32281,60525415.621325,0
+ORCL.US,D,19970724,000000,5.28002,5.33103,5.12819,5.14472,54012138.001453,0
+ORCL.US,D,19970725,000000,5.16205,5.28002,5.11105,5.14472,46491662.702666,0
+ORCL.US,D,19970728,000000,5.16205,5.22941,5.06847,5.12819,34851994.894913,0
+ORCL.US,D,19970729,000000,5.11957,5.14472,5.03489,5.12819,36132528.285592,0
+ORCL.US,D,19970730,000000,5.1368,5.28883,5.086,5.20425,38645734.284391,0
+ORCL.US,D,19970731,000000,5.22109,5.28002,5.10253,5.11957,33561891.165066,0
+ORCL.US,D,19970801,000000,5.1368,5.23802,5.11105,5.16205,46248105.193604,0
+ORCL.US,D,19970804,000000,5.18751,5.29736,5.16205,5.28002,34180886.850217,0
+ORCL.US,D,19970805,000000,5.32281,5.35629,5.25487,5.33975,44161391.631965,0
+ORCL.US,D,19970806,000000,5.35629,5.46663,5.31429,5.44919,52348720.369556,0
+ORCL.US,D,19970807,000000,5.47485,5.49178,5.33975,5.34807,58870506.191576,0
+ORCL.US,D,19970808,000000,5.28883,5.44137,5.22109,5.39908,70431468.838504,0
+ORCL.US,D,19970811,000000,5.43285,5.44137,5.22109,5.35629,45875855.447845,0
+ORCL.US,D,19970812,000000,5.39908,5.40709,5.28883,5.28883,30335032.072286,0
+ORCL.US,D,19970813,000000,5.35629,5.37352,5.22109,5.33975,39832673.412894,0
+ORCL.US,D,19970814,000000,5.35629,5.44919,5.33975,5.44137,43739156.829606,0
+ORCL.US,D,19970815,000000,5.44137,5.50892,5.22941,5.23802,54707712.55412,0
+ORCL.US,D,19970818,000000,5.25487,5.44919,5.09431,5.43285,36101686.936236,0
+ORCL.US,D,19970819,000000,5.55943,5.80467,5.50039,5.80467,71115701.140911,0
+ORCL.US,D,19970820,000000,5.90649,5.94046,5.72067,5.77921,65071097.538542,0
+ORCL.US,D,19970821,000000,5.83022,5.83884,5.62747,5.64432,43430364.72256,0
+ORCL.US,D,19970822,000000,5.5514,5.76277,5.43285,5.76277,48661688.39397,0
+ORCL.US,D,19970825,000000,5.77921,5.78813,5.57666,5.59321,32445146.975967,0
+ORCL.US,D,19970826,000000,5.59321,5.60212,5.42414,5.44919,59173979.536439,0
+ORCL.US,D,19970827,000000,5.48356,5.53407,5.33103,5.41581,39256929.522194,0
+ORCL.US,D,19970828,000000,5.41581,5.44919,5.09431,5.11957,56957508.572176,0
+ORCL.US,D,19970829,000000,5.20425,5.43285,5.12819,5.38174,59277497.510365,0
+ORCL.US,D,19970902,000000,5.44919,5.52585,5.38174,5.48356,44823636.082659,0
+ORCL.US,D,19970903,000000,5.53407,5.5514,5.41581,5.43285,35911662.3445,0
+ORCL.US,D,19970904,000000,5.46663,5.54249,5.43285,5.50892,27322301.619904,0
+ORCL.US,D,19970905,000000,5.5514,5.6357,5.50892,5.56785,25541892.422332,0
+ORCL.US,D,19970908,000000,5.59321,5.64432,5.52585,5.6357,30010289.736505,0
+ORCL.US,D,19970909,000000,5.6357,5.65263,5.51714,5.61876,32840081.222246,0
+ORCL.US,D,19970910,000000,5.59321,5.59321,5.30568,5.34807,59841901.170078,0
+ORCL.US,D,19970911,000000,5.35629,5.52585,5.24654,5.49178,40821083.786057,0
+ORCL.US,D,19970912,000000,5.53407,5.5514,5.33975,5.4582,27669028.778491,0
+ORCL.US,D,19970915,000000,5.48356,5.55943,5.34807,5.35629,37451001.775991,0
+ORCL.US,D,19970916,000000,5.41581,5.59321,5.35629,5.57666,49575647.202563,0
+ORCL.US,D,19970917,000000,5.2718,5.30568,5.0434,5.086,194373078.62644,0
+ORCL.US,D,19970918,000000,5.19553,5.29736,5.10253,5.17028,100121270.84512,0
+ORCL.US,D,19970919,000000,5.20425,5.31429,5.12819,5.28883,73277575.031556,0
+ORCL.US,D,19970922,000000,5.33975,5.38174,5.23802,5.23802,38981823.918609,0
+ORCL.US,D,19970923,000000,5.24654,5.34807,5.21307,5.2718,36405160.281099,0
+ORCL.US,D,19970924,000000,5.43285,5.51714,5.33975,5.34807,76369714.36102,0
+ORCL.US,D,19970925,000000,5.33103,5.44919,5.22941,5.39908,42294475.816583,0
+ORCL.US,D,19970926,000000,5.42414,5.43285,5.2718,5.30568,44125934.227046,0
+ORCL.US,D,19970929,000000,5.32281,5.33975,5.20425,5.2718,36249879.281666,0
+ORCL.US,D,19970930,000000,5.2718,5.28883,5.1368,5.1368,31428371.890433,0
+ORCL.US,D,19971001,000000,5.22109,5.22109,5.02646,5.07708,44729335.075317,0
+ORCL.US,D,19971002,000000,5.11105,5.179,5.00943,5.07708,38805979.663789,0
+ORCL.US,D,19971003,000000,5.17028,5.32281,5.11957,5.20425,38518815.978058,0
+ORCL.US,D,19971006,000000,5.25487,5.32281,5.179,5.22941,25668812.747937,0
+ORCL.US,D,19971007,000000,5.23802,5.32281,5.18751,5.29736,30590998.00717,0
+ORCL.US,D,19971008,000000,5.32281,5.32281,5.179,5.25487,26886946.598379,0
+ORCL.US,D,19971009,000000,5.22109,5.28883,5.179,5.24654,20525408.17503,0
+ORCL.US,D,19971010,000000,5.17028,5.22109,5.07708,5.09431,45671651.528831,0
+ORCL.US,D,19971013,000000,5.14472,5.17028,5.09431,5.12819,25826927.795481,0
+ORCL.US,D,19971014,000000,5.11957,5.17028,5.02646,5.07708,27532891.486301,0
+ORCL.US,D,19971015,000000,5.02646,5.06847,4.88255,4.92494,63450929.681823,0
+ORCL.US,D,19971016,000000,4.97575,5.00943,4.79787,4.8572,43343861.133659,0
+ORCL.US,D,19971017,000000,4.75557,4.87403,4.70476,4.82323,53707957.911425,0
+ORCL.US,D,19971020,000000,4.86582,4.92494,4.82323,4.86582,34563766.043255,0
+ORCL.US,D,19971021,000000,4.93346,5.0434,4.91643,5.03489,45790773.426361,0
+ORCL.US,D,19971022,000000,5.05192,5.12819,4.91643,4.94198,33079030.752834,0
+ORCL.US,D,19971023,000000,4.722,4.89958,4.68773,4.8151,36448406.017735,0
+ORCL.US,D,19971024,000000,4.89958,4.95902,4.73022,4.78965,41069956.018758,0
+ORCL.US,D,19971027,000000,4.70476,4.79787,4.37514,4.37514,51151144.726322,0
+ORCL.US,D,19971028,000000,4.34959,4.91643,4.05295,4.89958,101242976.38528,0
+ORCL.US,D,19971029,000000,4.91643,5.06054,4.79787,4.94198,74382971.922215,0
+ORCL.US,D,19971030,000000,4.722,5.06054,4.722,4.75557,59069041.004731,0
+ORCL.US,D,19971031,000000,4.94198,5.06054,4.86582,5.0434,65676620.641579,0
+ORCL.US,D,19971103,000000,5.09431,5.179,4.93346,5.06054,58323123.984339,0
+ORCL.US,D,19971104,000000,5.07708,5.20425,5.0434,5.17028,50142884.910387,0
+ORCL.US,D,19971105,000000,5.20425,5.25487,5.11105,5.12819,29521756.179871,0
+ORCL.US,D,19971106,000000,5.11957,5.12819,4.95902,4.99269,35172128.242582,0
+ORCL.US,D,19971107,000000,4.8151,4.95902,4.75557,4.92494,38613828.778743,0
+ORCL.US,D,19971110,000000,4.99269,5.07708,4.86582,4.88255,29299824.063216,0
+ORCL.US,D,19971111,000000,4.93346,4.95902,4.83174,4.92494,27652716.090451,0
+ORCL.US,D,19971112,000000,4.83174,4.93346,4.47647,4.5864,59488797.150834,0
+ORCL.US,D,19971113,000000,4.68773,4.74726,4.50182,4.70476,52567814.399556,0
+ORCL.US,D,19971114,000000,4.74726,5.05192,4.722,4.8572,35847848.304297,0
+ORCL.US,D,19971117,000000,4.95902,5.09431,4.93346,4.97575,52189182.744959,0
+ORCL.US,D,19971118,000000,4.99269,5.00121,4.88255,4.89958,24828592.700933,0
+ORCL.US,D,19971119,000000,4.89958,4.93346,4.79787,4.90801,22059065.375395,0
+ORCL.US,D,19971120,000000,4.95902,5.05192,4.88255,4.95902,28480174.339051,0
+ORCL.US,D,19971121,000000,5.0434,5.06054,4.84858,4.93346,36957502.829757,0
+ORCL.US,D,19971124,000000,4.8151,4.83174,4.51015,4.5864,75312532.63514,0
+ORCL.US,D,19971125,000000,4.74726,4.79787,4.60335,4.71338,54403531.454456,0
+ORCL.US,D,19971126,000000,4.77252,4.82323,4.60335,4.63711,34857315.676368,0
+ORCL.US,D,19971128,000000,4.63711,4.722,4.5864,4.69655,16310141.737994,0
+ORCL.US,D,19971201,000000,4.55273,4.56947,4.40872,4.4937,87143637.515323,0
+ORCL.US,D,19971202,000000,4.45923,4.46854,4.23133,4.28174,71963711.538904,0
+ORCL.US,D,19971203,000000,4.25659,4.31542,4.18052,4.26481,86674249.685204,0
+ORCL.US,D,19971204,000000,4.33265,4.42565,4.25659,4.26481,49241690.929106,0
+ORCL.US,D,19971205,000000,4.26481,4.44299,4.25659,4.4004,55175676.79755,0
+ORCL.US,D,19971208,000000,4.4937,4.5864,4.41723,4.56947,57977820.412443,0
+ORCL.US,D,19971209,000000,3.24077,3.38449,3.15619,3.23265,1218360304.7182,0
+ORCL.US,D,19971210,000000,3.33397,3.36795,3.20719,3.30872,469966446.42412,0
+ORCL.US,D,19971211,000000,3.28356,3.30872,3.06328,3.09706,233859019.83256,0
+ORCL.US,D,19971212,000000,3.15619,3.24077,3.09706,3.20719,130983832.65297,0
+ORCL.US,D,19971215,000000,3.28356,3.30872,3.21542,3.27494,106699073.2889,0
+ORCL.US,D,19971216,000000,3.30872,3.32585,3.258,3.28356,99630613.014449,0
+ORCL.US,D,19971217,000000,3.33397,3.35091,3.15619,3.19046,93468314.130147,0
+ORCL.US,D,19971218,000000,3.24077,3.24077,3.10528,3.10528,85185258.779254,0
+ORCL.US,D,19971219,000000,3.04615,3.13064,2.96127,3.04615,124354975.94811,0
+ORCL.US,D,19971222,000000,3.09706,3.20719,3.04615,3.06328,69027560.963674,0
+ORCL.US,D,19971223,000000,3.08022,3.08022,2.95334,2.9787,74028452.393368,0
+ORCL.US,D,19971224,000000,2.9787,3.01237,2.96127,2.97018,34285824.372288,0
+ORCL.US,D,19971226,000000,2.99623,3.02129,2.97018,3.02129,26687707.059331,0
+ORCL.US,D,19971229,000000,3.09706,3.10528,3.02129,3.06328,54094386.984462,0
+ORCL.US,D,19971230,000000,3.0719,3.15619,3.06328,3.15619,51923998.833854,0
+ORCL.US,D,19971231,000000,3.15619,3.17283,3.10528,3.14757,60930281.65644,0
+ORCL.US,D,19980102,000000,3.15619,3.30872,3.12271,3.24077,34477265.483262,0
+ORCL.US,D,19980105,000000,3.258,3.31704,3.22414,3.29178,78152956.597067,0
+ORCL.US,D,19980106,000000,3.28356,3.29178,3.1654,3.19868,49193474.754691,0
+ORCL.US,D,19980107,000000,3.17283,3.17283,2.96127,2.9787,116714321.66295,0
+ORCL.US,D,19980108,000000,3.00386,3.02951,2.83469,2.85994,115459312.87872,0
+ORCL.US,D,19980109,000000,2.85994,2.85994,2.62313,2.64006,177156783.57538,0
+ORCL.US,D,19980112,000000,2.58915,2.64006,2.50476,2.54686,178277077.64448,0
+ORCL.US,D,19980113,000000,2.65719,2.71633,2.58915,2.69097,153002482.30129,0
+ORCL.US,D,19980114,000000,2.73336,2.80101,2.69939,2.75862,118135949.65833,0
+ORCL.US,D,19980115,000000,2.77535,2.78417,2.65719,2.71633,70274065.584304,0
+ORCL.US,D,19980116,000000,2.75,2.7925,2.72474,2.74188,84540031.742493,0
+ORCL.US,D,19980120,000000,2.83469,2.85994,2.78417,2.85994,71715547.061003,0
+ORCL.US,D,19980121,000000,2.86855,2.89401,2.81765,2.83469,54139055.298151,0
+ORCL.US,D,19980122,000000,2.83469,2.85192,2.78417,2.80943,48104382.474984,0
+ORCL.US,D,19980123,000000,2.85994,2.85994,2.70781,2.74188,64225211.414587,0
+ORCL.US,D,19980126,000000,2.75,2.75,2.65719,2.67383,53536369.272132,0
+ORCL.US,D,19980127,000000,2.65719,2.70781,2.64006,2.68235,63035434.199429,0
+ORCL.US,D,19980128,000000,2.90283,3.02951,2.89401,2.98721,181769809.22007,0
+ORCL.US,D,19980129,000000,3.03802,3.22414,3.03802,3.14757,148204385.33882,0
+ORCL.US,D,19980130,000000,3.22414,3.36795,3.20719,3.28356,151817672.495,0
+ORCL.US,D,19980202,000000,3.48651,3.50344,3.44421,3.46927,118887539.82313,0
+ORCL.US,D,19980203,000000,3.50344,3.50344,3.40192,3.47779,79471781.440776,0
+ORCL.US,D,19980204,000000,3.4355,3.48651,3.41024,3.44421,60115592.273696,0
+ORCL.US,D,19980205,000000,3.47779,3.56277,3.33397,3.36795,83123360.049988,0
+ORCL.US,D,19980206,000000,3.36795,3.80791,3.35091,3.80791,158052294.63129,0
+ORCL.US,D,19980209,000000,4.00253,4.05295,3.80791,3.90121,190432927.88935,0
+ORCL.US,D,19980210,000000,3.9433,3.9433,3.78266,3.84198,117609134.74503,0
+ORCL.US,D,19980211,000000,3.79969,3.85871,3.74888,3.79969,69640176.759259,0
+ORCL.US,D,19980212,000000,3.715,3.80791,3.63864,3.79087,77727534.374015,0
+ORCL.US,D,19980213,000000,3.73164,3.77413,3.68123,3.74036,42458266.027801,0
+ORCL.US,D,19980217,000000,3.79087,3.80791,3.58822,3.61348,51546079.982236,0
+ORCL.US,D,19980218,000000,3.59614,3.68926,3.54563,3.65588,44413807.68685,0
+ORCL.US,D,19980219,000000,3.67261,3.68123,3.54563,3.57099,64062128.95817,0
+ORCL.US,D,19980220,000000,3.61348,3.61348,3.42697,3.54563,69864942.924025,0
+ORCL.US,D,19980223,000000,3.61348,3.73164,3.59614,3.715,80293567.554611,0
+ORCL.US,D,19980224,000000,3.77413,3.78266,3.63042,3.68926,60174439.914662,0
+ORCL.US,D,19980225,000000,3.68926,3.715,3.57099,3.67261,65871609.61328,0
+ORCL.US,D,19980226,000000,3.63042,3.64725,3.54563,3.60486,62797196.462186,0
+ORCL.US,D,19980227,000000,3.57921,3.58822,3.4355,3.46927,93526449.977769,0
+ORCL.US,D,19980302,000000,3.46145,3.47779,3.40192,3.40192,48492938.850968,0
+ORCL.US,D,19980303,000000,3.47779,3.68926,3.40192,3.67261,124937811.52172,0
+ORCL.US,D,19980304,000000,3.664,3.77413,3.6217,3.67261,68026391.821014,0
+ORCL.US,D,19980305,000000,3.54563,3.65588,3.52037,3.57099,59112290.77991,0
+ORCL.US,D,19980306,000000,3.60486,3.80791,3.54563,3.79087,86980560.107085,0
+ORCL.US,D,19980309,000000,3.78266,3.81622,3.57921,3.60486,93611538.057069,0
+ORCL.US,D,19980310,000000,3.77413,3.82485,3.68123,3.80791,98198345.475427,0
+ORCL.US,D,19980311,000000,3.83317,3.96024,3.82485,3.9433,131149038.37378,0
+ORCL.US,D,19980312,000000,3.90972,3.98569,3.77413,3.90121,111564532.1523,0
+ORCL.US,D,19980313,000000,4.31542,4.37514,4.08732,4.11267,312833783.74582,0
+ORCL.US,D,19980316,000000,4.13843,4.22271,4.13843,4.18052,76096730.002566,0
+ORCL.US,D,19980317,000000,4.18052,4.18864,4.01987,4.05295,68149054.51182,0
+ORCL.US,D,19980318,000000,4.00253,4.1718,3.98569,4.13843,72793297.09045,0
+ORCL.US,D,19980319,000000,4.13843,4.15476,4.07048,4.12951,45882949.150028,0
+ORCL.US,D,19980320,000000,4.12951,4.12951,4.01115,4.0786,66395591.488109,0
+ORCL.US,D,19980323,000000,4.05295,4.24776,4.01987,4.23955,98846408.579571,0
+ORCL.US,D,19980324,000000,4.22271,4.31542,4.2141,4.27352,101989602.17011,0
+ORCL.US,D,19980325,000000,4.34959,4.37514,4.28174,4.32403,98495431.863272,0
+ORCL.US,D,19980326,000000,4.28174,4.44299,4.28174,4.44299,77525460.786855,0
+ORCL.US,D,19980327,000000,4.45071,4.47647,4.29858,4.38337,54060353.166233,0
+ORCL.US,D,19980330,000000,4.33265,4.42565,4.31542,4.41723,50292492.765419,0
+ORCL.US,D,19980331,000000,4.41723,4.46854,4.40872,4.45071,50371905.681045,0
+ORCL.US,D,19980401,000000,4.47647,4.4937,4.31542,4.42565,60591357.974109,0
+ORCL.US,D,19980402,000000,4.38337,4.4004,4.2141,4.24776,50302423.544621,0
+ORCL.US,D,19980403,000000,4.10405,4.13843,3.90972,3.96886,159805065.04474,0
+ORCL.US,D,19980406,000000,3.90972,3.9433,3.7573,3.82485,88725514.928648,0
+ORCL.US,D,19980407,000000,3.76551,3.83317,3.70649,3.82485,71292249.111989,0
+ORCL.US,D,19980408,000000,3.80791,3.87556,3.7573,3.81622,42211520.088409,0
+ORCL.US,D,19980409,000000,3.83317,3.84198,3.7573,3.79969,32491940.573331,0
+ORCL.US,D,19980413,000000,3.79087,4.03621,3.74888,4.01115,58862709.782772,0
+ORCL.US,D,19980414,000000,3.98569,4.07048,3.95183,4.01987,38386226.546594,0
+ORCL.US,D,19980415,000000,4.03621,4.04531,3.9433,3.98569,31322019.868396,0
+ORCL.US,D,19980416,000000,3.95183,3.96886,3.85871,3.87556,29744396.051327,0
+ORCL.US,D,19980417,000000,3.84198,3.89229,3.80791,3.84198,37809774.901093,0
+ORCL.US,D,19980420,000000,3.81622,3.92647,3.81622,3.87556,43170853.955855,0
+ORCL.US,D,19980421,000000,3.86724,3.88447,3.82485,3.88447,28535477.148198,0
+ORCL.US,D,19980422,000000,3.85871,3.90121,3.8501,3.87556,36234279.396607,0
+ORCL.US,D,19980423,000000,3.8501,3.85871,3.67261,3.67261,64858384.407744,0
+ORCL.US,D,19980424,000000,3.68926,3.80791,3.68123,3.76551,34617655.362071,0
+ORCL.US,D,19980427,000000,3.67261,3.73164,3.63864,3.715,44366306.334687,0
+ORCL.US,D,19980428,000000,3.7573,3.80791,3.68123,3.70649,48556043.117098,0
+ORCL.US,D,19980429,000000,3.715,3.74036,3.63864,3.715,47927122.710561,0
+ORCL.US,D,19980430,000000,3.78266,3.79087,3.64725,3.64725,55238783.082952,0
+ORCL.US,D,19980501,000000,3.68123,3.68926,3.57099,3.60486,61720868.000156,0
+ORCL.US,D,19980504,000000,3.63864,3.7573,3.61348,3.715,47583237.677173,0
+ORCL.US,D,19980505,000000,3.64725,3.68123,3.56277,3.63864,76889439.610684,0
+ORCL.US,D,19980506,000000,3.68926,3.73164,3.63864,3.715,50846253.852585,0
+ORCL.US,D,19980507,000000,3.70649,3.73164,3.65588,3.67261,40305606.074832,0
+ORCL.US,D,19980508,000000,3.664,3.79087,3.664,3.79087,34169539.551778,0
+ORCL.US,D,19980511,000000,3.79969,3.80791,3.664,3.664,32413239.451048,0
+ORCL.US,D,19980512,000000,3.67261,3.68926,3.59614,3.67261,40870711.43153,0
+ORCL.US,D,19980513,000000,3.664,3.70649,3.63864,3.664,30837034.172489,0
+ORCL.US,D,19980514,000000,3.63042,3.74888,3.63042,3.70649,37671512.325229,0
+ORCL.US,D,19980515,000000,3.65588,3.68123,3.61348,3.64725,39101652.561305,0
+ORCL.US,D,19980518,000000,3.61348,3.664,3.59614,3.6217,38762729.88861,0
+ORCL.US,D,19980519,000000,3.65588,3.68123,3.6217,3.67261,32480598.323071,0
+ORCL.US,D,19980520,000000,3.68926,3.70649,3.5287,3.54563,43075842.164806,0
+ORCL.US,D,19980521,000000,3.57099,3.59614,3.41886,3.46927,40180815.071445,0
+ORCL.US,D,19980522,000000,3.46145,3.46927,3.35933,3.4355,36781660.594207,0
+ORCL.US,D,19980526,000000,3.46145,3.46927,3.36795,3.38449,32016882.627718,0
+ORCL.US,D,19980527,000000,3.31704,3.41024,3.30872,3.36795,36889432.164389,0
+ORCL.US,D,19980528,000000,3.35933,3.46927,3.3421,3.46927,33186804.342288,0
+ORCL.US,D,19980529,000000,3.48651,3.52037,3.32585,3.33397,71967971.192976,0
+ORCL.US,D,19980601,000000,3.32585,3.39331,3.17283,3.21542,47046484.917216,0
+ORCL.US,D,19980602,000000,3.23265,3.46145,3.11419,3.4355,98675529.71435,0
+ORCL.US,D,19980603,000000,3.45253,3.46927,3.31704,3.32585,57867210.755606,0
+ORCL.US,D,19980604,000000,3.36795,3.52037,3.33397,3.50344,54773651.877996,0
+ORCL.US,D,19980605,000000,3.52037,3.74036,3.52037,3.65588,72712469.674858,0
+ORCL.US,D,19980608,000000,3.6217,3.68926,3.61348,3.64725,40173015.633733,0
+ORCL.US,D,19980609,000000,3.64725,3.715,3.63864,3.67261,30713655.649795,0
+ORCL.US,D,19980610,000000,3.63042,3.67261,3.48651,3.50344,41854870.227709,0
+ORCL.US,D,19980611,000000,3.53722,3.53722,3.39331,3.4355,46119060.593961,0
+ORCL.US,D,19980612,000000,3.41886,3.57099,3.41024,3.53722,62337020.550472,0
+ORCL.US,D,19980615,000000,3.48651,3.59614,3.44421,3.46145,34969340.842806,0
+ORCL.US,D,19980616,000000,3.48651,3.50344,3.36795,3.41886,46076517.563947,0
+ORCL.US,D,19980617,000000,3.46927,3.60486,3.40192,3.42697,77977118.400061,0
+ORCL.US,D,19980618,000000,3.54563,3.58822,3.4355,3.46927,133466193.26386,0
+ORCL.US,D,19980619,000000,3.46927,3.46927,3.37676,3.41886,51811267.931886,0
+ORCL.US,D,19980622,000000,3.40192,3.46145,3.35091,3.41024,46940134.914451,0
+ORCL.US,D,19980623,000000,3.42697,3.5287,3.42697,3.44421,39217934.352907,0
+ORCL.US,D,19980624,000000,3.46927,3.56277,3.41024,3.5287,52336668.345224,0
+ORCL.US,D,19980625,000000,3.55365,3.57921,3.45253,3.47779,38145149.713061,0
+ORCL.US,D,19980626,000000,3.48651,3.50344,3.42697,3.46927,18581205.737332,0
+ORCL.US,D,19980629,000000,3.48651,3.50344,3.41024,3.45253,26768539.523102,0
+ORCL.US,D,19980630,000000,3.41886,3.50344,3.37676,3.46145,35920879.311085,0
+ORCL.US,D,19980701,000000,3.46145,3.46145,3.38449,3.39331,44389700.609279,0
+ORCL.US,D,19980702,000000,3.36795,3.38449,3.20719,3.22414,72123956.918301,0
+ORCL.US,D,19980706,000000,3.258,3.27494,3.22414,3.24959,35916623.695558,0
+ORCL.US,D,19980707,000000,3.24077,3.24959,3.19046,3.22414,29596914.489605,0
+ORCL.US,D,19980708,000000,3.27494,3.33397,3.21542,3.32585,57034794.184856,0
+ORCL.US,D,19980709,000000,3.35091,3.50344,3.3421,3.44421,72776987.431319,0
+ORCL.US,D,19980710,000000,3.44421,3.54563,3.36795,3.53722,48671621.192443,0
+ORCL.US,D,19980713,000000,3.53722,3.63042,3.53722,3.61348,49008413.533284,0
+ORCL.US,D,19980714,000000,3.61348,3.67261,3.61348,3.664,67228718.842568,0
+ORCL.US,D,19980715,000000,3.664,3.85871,3.664,3.81622,88323486.980187,0
+ORCL.US,D,19980716,000000,3.84198,3.92647,3.81622,3.90121,57714055.039846,0
+ORCL.US,D,19980717,000000,3.90972,3.90972,3.78266,3.81622,46382823.947285,0
+ORCL.US,D,19980720,000000,3.80791,3.96886,3.78266,3.88447,60171600.818372,0
+ORCL.US,D,19980721,000000,3.89229,4.01987,3.87556,3.90972,60518323.938414,0
+ORCL.US,D,19980722,000000,3.80791,3.81622,3.61348,3.65588,62998565.323453,0
+ORCL.US,D,19980723,000000,3.61348,3.6217,3.5287,3.54563,37659456.262353,0
+ORCL.US,D,19980724,000000,3.57099,3.58822,3.38449,3.46927,45809917.133604,0
+ORCL.US,D,19980727,000000,3.42697,3.77413,3.41886,3.76551,53783115.211524,0
+ORCL.US,D,19980728,000000,3.74888,3.81622,3.68926,3.79969,53412286.023545,0
+ORCL.US,D,19980729,000000,3.79969,3.80791,3.715,3.7573,48953112.74341,0
+ORCL.US,D,19980730,000000,3.79087,3.79969,3.74888,3.76551,50951193.393929,0
+ORCL.US,D,19980731,000000,3.74888,3.84198,3.74036,3.74036,44106086.803547,0
+ORCL.US,D,19980803,000000,3.73164,3.79969,3.67261,3.7573,40974945.237344,0
+ORCL.US,D,19980804,000000,3.83317,3.84198,3.56277,3.59614,63297779.014244,0
+ORCL.US,D,19980805,000000,3.57921,3.61348,3.44421,3.55365,43066624.188584,0
+ORCL.US,D,19980806,000000,3.47779,3.6217,3.46145,3.61348,32711036.622602,0
+ORCL.US,D,19980807,000000,3.6217,3.6217,3.53722,3.54563,30525764.418822,0
+ORCL.US,D,19980810,000000,3.5287,3.57099,3.46927,3.46927,23396320.113731,0
+ORCL.US,D,19980811,000000,3.41886,3.46927,3.35933,3.45253,36803640.368832,0
+ORCL.US,D,19980812,000000,3.45253,3.61348,3.45253,3.57099,38441529.355741,0
+ORCL.US,D,19980813,000000,3.5287,3.58822,3.45253,3.45253,30505201.163433,0
+ORCL.US,D,19980814,000000,3.52037,3.5287,3.28356,3.35933,51417033.36332,0
+ORCL.US,D,19980817,000000,3.35933,3.39331,3.29178,3.35933,40827468.723803,0
+ORCL.US,D,19980818,000000,3.37676,3.41024,3.24959,3.28356,59222905.484927,0
+ORCL.US,D,19980819,000000,3.29178,3.46927,3.29178,3.44421,83336781.945222,0
+ORCL.US,D,19980820,000000,3.41886,3.48651,3.35091,3.46145,40745924.466687,0
+ORCL.US,D,19980821,000000,3.40192,3.53722,3.35091,3.52037,55676264.397787,0
+ORCL.US,D,19980824,000000,3.5287,3.55365,3.39331,3.41886,26867095.136335,0
+ORCL.US,D,19980825,000000,3.46927,3.46927,3.3421,3.40192,30002488.279522,0
+ORCL.US,D,19980826,000000,3.32585,3.4355,3.31704,3.35933,23004930.699273,0
+ORCL.US,D,19980827,000000,3.28356,3.30872,3.17283,3.19046,42972320.152335,0
+ORCL.US,D,19980828,000000,3.19868,3.21542,2.96127,3.00386,50161322.882102,0
+ORCL.US,D,19980831,000000,3.06328,3.10528,2.7925,2.80943,72823078.322059,0
+ORCL.US,D,19980901,000000,2.81765,2.92819,2.56409,2.90283,90294630.543568,0
+ORCL.US,D,19980902,000000,2.93631,2.96127,2.82646,2.85994,90214510.882777,0
+ORCL.US,D,19980903,000000,2.81765,2.91927,2.67383,2.69097,68367442.806291,0
+ORCL.US,D,19980904,000000,2.77535,2.93631,2.75,2.91927,60373682.482619,0
+ORCL.US,D,19980908,000000,3.08022,3.09706,2.94482,3.04615,52118283.07966,0
+ORCL.US,D,19980909,000000,3.02951,3.19046,3.02951,3.0719,42412174.127423,0
+ORCL.US,D,19980910,000000,3.04615,3.13064,2.94482,3.12271,56136432.232414,0
+ORCL.US,D,19980911,000000,3.46927,3.61348,3.45253,3.59614,172668519.65462,0
+ORCL.US,D,19980914,000000,3.63042,3.74888,3.63042,3.74888,71837500.987371,0
+ORCL.US,D,19980915,000000,3.68123,3.82485,3.6217,3.80791,76634190.517324,0
+ORCL.US,D,19980916,000000,3.79969,3.88447,3.79087,3.84198,67152139.975052,0
+ORCL.US,D,19980917,000000,3.70649,3.81622,3.68123,3.78266,63415479.344356,0
+ORCL.US,D,19980918,000000,3.79087,3.8501,3.7573,3.83317,55837215.512714,0
+ORCL.US,D,19980921,000000,3.74036,3.96886,3.73164,3.92647,64605965.323951,0
+ORCL.US,D,19980922,000000,3.9433,4.06176,3.9433,4.03621,61958396.972963,0
+ORCL.US,D,19980923,000000,4.06176,4.0786,3.92647,4.03621,89474977.790495,0
+ORCL.US,D,19980924,000000,3.96886,4.06176,3.95183,4.00253,57818997.610098,0
+ORCL.US,D,19980925,000000,3.92647,4.08732,3.92647,4.0786,54893481.530327,0
+ORCL.US,D,19980928,000000,4.0786,4.13843,3.96886,3.96886,52931552.914259,0
+ORCL.US,D,19980929,000000,3.96886,4.16338,3.96886,4.09584,85354721.125237,0
+ORCL.US,D,19980930,000000,4.01987,4.16338,4.00253,4.10405,69610393.508377,0
+ORCL.US,D,19981001,000000,4.01115,4.07048,3.79087,3.80791,78735794.18995,0
+ORCL.US,D,19981002,000000,3.68926,3.74036,3.54563,3.664,104018887.63892,0
+ORCL.US,D,19981005,000000,3.48651,3.5287,3.1654,3.35091,124030947.42495,0
+ORCL.US,D,19981006,000000,3.45253,3.45253,3.24959,3.27494,58052979.731813,0
+ORCL.US,D,19981007,000000,3.24959,3.46927,3.24077,3.4355,58433028.915283,0
+ORCL.US,D,19981008,000000,3.29178,3.41886,3.14757,3.36795,74765150.427904,0
+ORCL.US,D,19981009,000000,3.42697,3.61348,3.28356,3.59614,72711053.155621,0
+ORCL.US,D,19981012,000000,3.6217,3.65588,3.48651,3.50344,36216549.179694,0
+ORCL.US,D,19981013,000000,3.45253,3.61348,3.41886,3.48651,31482971.992959,0
+ORCL.US,D,19981014,000000,3.45253,3.715,3.45253,3.6217,58359993.869951,0
+ORCL.US,D,19981015,000000,3.59614,3.80791,3.57921,3.77413,35347971.487769,0
+ORCL.US,D,19981016,000000,3.82485,3.86724,3.664,3.73164,47756240.816432,0
+ORCL.US,D,19981019,000000,3.70649,3.9433,3.68123,3.92647,53542042.416534,0
+ORCL.US,D,19981020,000000,3.95183,3.97737,3.65588,3.68926,60343192.486573,0
+ORCL.US,D,19981021,000000,3.70649,3.85871,3.57921,3.82485,47173409.281365,0
+ORCL.US,D,19981022,000000,3.7573,3.9433,3.715,3.83317,33537782.068222,0
+ORCL.US,D,19981023,000000,3.80791,3.90121,3.70649,3.81622,37365203.922619,0
+ORCL.US,D,19981026,000000,3.82485,3.95183,3.81622,3.89229,53004585.940319,0
+ORCL.US,D,19981027,000000,3.92647,3.95183,3.81622,3.81622,38713803.940122,0
+ORCL.US,D,19981028,000000,3.80791,3.98569,3.80791,3.96886,45324220.653989,0
+ORCL.US,D,19981029,000000,3.95183,4.07048,3.95183,4.04531,46229671.260434,0
+ORCL.US,D,19981030,000000,4.05295,4.19705,4.05295,4.1718,73423638.054768,0
+ORCL.US,D,19981102,000000,4.1718,4.23133,4.1718,4.22271,59056985.951491,0
+ORCL.US,D,19981103,000000,4.2141,4.23133,4.18052,4.20577,52884758.307261,0
+ORCL.US,D,19981104,000000,4.23133,4.33265,4.19705,4.31542,93693789.05935,0
+ORCL.US,D,19981105,000000,4.23133,4.50182,4.23133,4.48469,82510746.273675,0
+ORCL.US,D,19981106,000000,4.43398,4.51015,4.39178,4.43398,62605040.528961,0
+ORCL.US,D,19981109,000000,4.37514,4.48469,4.26481,4.48469,70229392.222436,0
+ORCL.US,D,19981110,000000,4.44299,4.47647,4.33265,4.44299,37029823.052836,0
+ORCL.US,D,19981111,000000,4.61998,4.79787,4.61196,4.722,133932034.24289,0
+ORCL.US,D,19981112,000000,4.65455,4.68773,4.63711,4.64574,51321315.836743,0
+ORCL.US,D,19981113,000000,4.64574,4.69655,4.61998,4.6796,33191056.928909,0
+ORCL.US,D,19981116,000000,4.6796,4.722,4.48469,4.57789,49935845.933627,0
+ORCL.US,D,19981117,000000,4.57789,4.78113,4.51876,4.66237,55655702.152035,0
+ORCL.US,D,19981118,000000,4.6796,4.74726,4.66237,4.73022,40087930.583341,0
+ORCL.US,D,19981119,000000,4.722,4.75557,4.60335,4.75557,52411823.62605,0
+ORCL.US,D,19981120,000000,4.8572,4.93346,4.75557,4.90801,65584442.898641,0
+ORCL.US,D,19981123,000000,4.93346,5.22109,4.92494,5.20425,71903447.3787,0
+ORCL.US,D,19981124,000000,5.10253,5.17028,4.88255,4.93346,56341347.944772,0
+ORCL.US,D,19981125,000000,4.93346,4.95902,4.82323,4.88255,28536892.6578,0
+ORCL.US,D,19981127,000000,4.89127,5.06847,4.88255,5.06054,15136670.143425,0
+ORCL.US,D,19981130,000000,5.00943,5.02646,4.82323,4.83174,39667467.692074,0
+ORCL.US,D,19981201,000000,4.74726,5.22109,4.74726,5.21307,93347772.684473,0
+ORCL.US,D,19981202,000000,5.15334,5.20425,5.086,5.11957,54044754.29081,0
+ORCL.US,D,19981203,000000,5.11957,5.15334,4.93346,4.93346,48770172.767133,0
+ORCL.US,D,19981204,000000,5.02646,5.17028,5.00943,5.15334,54605607.060887,0
+ORCL.US,D,19981207,000000,5.179,5.22109,5.00943,5.17028,33408025.675235,0
+ORCL.US,D,19981208,000000,5.17028,5.179,4.88255,4.98417,46263707.097935,0
+ORCL.US,D,19981209,000000,5.03489,5.17028,4.92494,5.17028,47106049.399707,0
+ORCL.US,D,19981210,000000,5.17028,5.25487,4.90801,4.92494,76596609.848003,0
+ORCL.US,D,19981211,000000,5.24654,5.33103,5.086,5.25487,147502428.87732,0
+ORCL.US,D,19981214,000000,5.33103,5.40709,5.22941,5.23802,90777487.926892,0
+ORCL.US,D,19981215,000000,5.3651,5.59321,5.24654,5.57666,81977542.384081,0
+ORCL.US,D,19981216,000000,5.6357,5.6357,5.38174,5.44919,67629329.262154,0
+ORCL.US,D,19981217,000000,5.46663,5.5514,5.43285,5.52585,45195886.838054,0
+ORCL.US,D,19981218,000000,5.50039,5.57666,5.43285,5.54249,63298486.769045,0
+ORCL.US,D,19981221,000000,5.59321,5.6357,5.44919,5.50892,56956087.004759,0
+ORCL.US,D,19981222,000000,5.50892,5.66986,5.43285,5.6357,60216980.925404,0
+ORCL.US,D,19981223,000000,5.72067,5.94046,5.71166,5.88133,88622707.73843,0
+ORCL.US,D,19981224,000000,5.88984,5.90649,5.80467,5.80467,12767045.482674,0
+ORCL.US,D,19981228,000000,5.87251,6.26166,5.80467,6.18599,68574484.811959,0
+ORCL.US,D,19981229,000000,6.24483,6.32931,6.16044,6.27919,43959315.015898,0
+ORCL.US,D,19981230,000000,6.22808,6.32931,6.13498,6.16896,39482407.480304,0
+ORCL.US,D,19981231,000000,6.16044,6.26166,6.06733,6.08437,24806617.974486,0
+ORCL.US,D,19990104,000000,6.15202,6.27028,5.97413,6.06733,50943397.994762,0
+ORCL.US,D,19990105,000000,5.9574,6.26166,5.86419,6.25364,79212270.674073,0
+ORCL.US,D,19990106,000000,6.29594,6.62575,6.25364,6.54098,88943904.232754,0
+ORCL.US,D,19990107,000000,6.38042,6.65141,6.38042,6.43985,57380806.521189,0
+ORCL.US,D,19990108,000000,6.47332,6.54969,6.34694,6.52403,60193585.641177,0
+ORCL.US,D,19990111,000000,6.70222,6.77819,6.59188,6.65141,65744688.278038,0
+ORCL.US,D,19990112,000000,6.75263,6.76997,6.36348,6.48214,51630461.316372,0
+ORCL.US,D,19990113,000000,6.33803,6.59188,6.15202,6.44806,75469229.144175,0
+ORCL.US,D,19990114,000000,6.5076,6.5076,6.16896,6.29594,70565480.84702,0
+ORCL.US,D,19990115,000000,6.38042,6.67696,6.28692,6.65141,81997399.90394,0
+ORCL.US,D,19990119,000000,7.10821,7.34532,6.95617,7.2858,113228661.57754,0
+ORCL.US,D,19990120,000000,7.54807,7.59888,7.17605,7.17605,96332847.188919,0
+ORCL.US,D,19990121,000000,7.15912,7.34532,6.7866,6.86297,108796425.38455,0
+ORCL.US,D,19990122,000000,6.68508,7.34532,6.66794,7.03184,73139311.446055,0
+ORCL.US,D,19990125,000000,7.12524,7.33671,7.01491,7.20141,38597516.090703,0
+ORCL.US,D,19990126,000000,7.31125,7.46358,7.23509,7.45507,47809422.380448,0
+ORCL.US,D,19990127,000000,7.48913,7.57362,7.19279,7.19279,63900469.078807,0
+ORCL.US,D,19990128,000000,7.33671,7.6583,7.32819,7.57362,66177206.222545,0
+ORCL.US,D,19990129,000000,7.68356,7.91206,7.63305,7.81074,80537474.397712,0
+ORCL.US,D,19990201,000000,8.21652,8.51257,8.10709,8.33568,105121448.46219,0
+ORCL.US,D,19990202,000000,8.58934,8.70819,8.05627,8.29289,124540038.17915,0
+ORCL.US,D,19990203,000000,8.33568,8.582,8.26734,8.56398,67293950.411644,0
+ORCL.US,D,19990204,000000,8.64074,8.65629,8.21652,8.22495,58106155.238013,0
+ORCL.US,D,19990205,000000,8.22495,8.2505,7.83609,7.92057,95806027.227434,0
+ORCL.US,D,19990208,000000,8.07281,8.30972,8.0221,8.08945,66650142.923028,0
+ORCL.US,D,19990209,000000,8.13194,8.16571,7.58233,7.7004,61556365.995594,0
+ORCL.US,D,19990210,000000,7.77676,7.93742,7.39613,7.57362,88017890.370921,0
+ORCL.US,D,19990211,000000,7.67515,8.41957,7.61552,8.40194,91669467.970496,0
+ORCL.US,D,19990212,000000,8.18256,8.2505,7.90344,7.99654,77777877.851377,0
+ORCL.US,D,19990216,000000,8.19979,8.26734,7.42941,7.53985,72208331.184985,0
+ORCL.US,D,19990217,000000,7.45507,7.98803,7.09137,7.22646,100174449.38023,0
+ORCL.US,D,19990218,000000,7.33671,7.42941,6.98123,7.16734,111922598.53224,0
+ORCL.US,D,19990219,000000,7.25202,7.64969,7.17605,7.64107,61391161.284411,0
+ORCL.US,D,19990222,000000,7.7514,7.77676,7.57362,7.69188,70793792.853241,0
+ORCL.US,D,19990223,000000,7.78518,8.26734,7.74279,8.2505,71889261.993606,0
+ORCL.US,D,19990224,000000,8.30972,8.31835,7.83609,7.85263,53786665.091523,0
+ORCL.US,D,19990225,000000,7.82747,8.30972,7.68356,8.18256,103831698.10494,0
+ORCL.US,D,19990226,000000,8.13194,8.13194,7.70911,7.87808,66172948.587746,0
+ORCL.US,D,19990301,000000,7.92057,8.05627,7.57362,7.7514,55470878.195076,0
+ORCL.US,D,19990302,000000,7.86976,7.99654,7.38751,7.4718,49416590.164678,0
+ORCL.US,D,19990303,000000,7.5649,7.59888,6.85435,7.40435,80250552.014972,0
+ORCL.US,D,19990304,000000,7.4718,7.86976,7.42941,7.7004,63817744.557266,0
+ORCL.US,D,19990305,000000,7.92057,8.0642,7.78518,7.92057,35516486.795231,0
+ORCL.US,D,19990308,000000,8.05627,8.18256,7.71754,8.10709,94200753.520246,0
+ORCL.US,D,19990309,000000,7.99654,8.38569,7.93742,8.19979,71350625.252966,0
+ORCL.US,D,19990310,000000,8.38569,8.38569,7.81074,8.0221,119694192.50372,0
+ORCL.US,D,19990311,000000,8.14026,8.14026,7.3786,7.80222,114263392.02881,0
+ORCL.US,D,19990312,000000,6.372,6.44806,5.92342,6.04178,477135128.21113,0
+ORCL.US,D,19990315,000000,6.21967,6.372,6.13498,6.34694,142452618.56659,0
+ORCL.US,D,19990316,000000,6.42242,6.44806,6.22808,6.30455,94703701.649335,0
+ORCL.US,D,19990317,000000,6.34694,6.34694,6.1436,6.1436,55785692.780564,0
+ORCL.US,D,19990318,000000,6.17728,6.32129,6.13498,6.27919,61866452.455928,0
+ORCL.US,D,19990319,000000,6.34694,6.34694,5.80467,5.83022,132971756.36582,0
+ORCL.US,D,19990322,000000,5.94878,6.04178,5.73702,5.75385,56801987.279386,0
+ORCL.US,D,19990323,000000,5.75385,5.76277,5.50039,5.50892,70016680.101275,0
+ORCL.US,D,19990324,000000,5.5514,5.56785,5.4582,5.49178,67753405.443289,0
+ORCL.US,D,19990325,000000,5.66095,5.73702,5.52585,5.64432,72658581.365677,0
+ORCL.US,D,19990326,000000,5.70354,5.94878,5.5514,5.8221,57090804.748804,0
+ORCL.US,D,19990329,000000,5.97413,6.04178,5.8221,6.02495,54794449.368925,0
+ORCL.US,D,19990330,000000,6.01632,6.08437,5.68641,5.68641,46052413.515283,0
+ORCL.US,D,19990331,000000,5.87251,5.93194,5.5514,5.57666,73295772.709914,0
+ORCL.US,D,19990401,000000,5.68641,5.71166,5.42414,5.4582,87082425.306962,0
+ORCL.US,D,19990405,000000,5.6357,5.64432,5.28883,5.35629,97381996.251182,0
+ORCL.US,D,19990406,000000,5.3651,5.39908,4.97575,5.00943,118083250.7003,0
+ORCL.US,D,19990407,000000,5.086,5.12819,4.44299,4.5353,230260629.85483,0
+ORCL.US,D,19990408,000000,4.60335,4.97575,4.5353,4.93346,162570560.89393,0
+ORCL.US,D,19990409,000000,5.21307,5.50039,5.00121,5.47485,179821602.5662,0
+ORCL.US,D,19990412,000000,5.3651,5.60212,5.28883,5.28883,107042957.31265,0
+ORCL.US,D,19990413,000000,5.40709,5.42414,4.95902,5.00121,101786108.02517,0
+ORCL.US,D,19990414,000000,5.17028,5.38174,5.06847,5.10253,73602552.612513,0
+ORCL.US,D,19990415,000000,5.26348,5.42414,5.179,5.26348,74298831.891072,0
+ORCL.US,D,19990416,000000,5.33103,5.33103,5.17028,5.179,59487846.073769,0
+ORCL.US,D,19990419,000000,5.28002,5.28883,4.94198,4.94198,82981787.88748,0
+ORCL.US,D,19990420,000000,4.91643,5.10253,4.84036,4.91643,105461320.19269,0
+ORCL.US,D,19990421,000000,5.01785,5.12819,4.91643,5.10253,71119478.188999,0
+ORCL.US,D,19990422,000000,5.26348,5.50892,5.12819,5.4582,76233104.559205,0
+ORCL.US,D,19990423,000000,5.47485,5.85548,5.44919,5.78813,84205124.391971,0
+ORCL.US,D,19990426,000000,5.89787,6.18599,5.87251,6.06733,83311727.829129,0
+ORCL.US,D,19990427,000000,6.16044,6.16044,5.78813,5.93194,62645459.284936,0
+ORCL.US,D,19990428,000000,5.92342,5.97413,5.6357,5.77921,47558419.815893,0
+ORCL.US,D,19990429,000000,5.78813,5.85548,5.66095,5.76277,45006809.284839,0
+ORCL.US,D,19990430,000000,5.87251,5.99097,5.57666,5.72067,46446641.016396,0
+ORCL.US,D,19990503,000000,5.66986,5.66986,5.39908,5.50892,91598085.699214,0
+ORCL.US,D,19990504,000000,5.42414,5.43285,5.26348,5.33103,92049983.605776,0
+ORCL.US,D,19990505,000000,5.31429,5.31429,5.10253,5.28883,99891540.300389,0
+ORCL.US,D,19990506,000000,5.28002,5.3651,5.086,5.11957,66387793.060034,0
+ORCL.US,D,19990507,000000,5.15334,5.29736,5.00121,5.179,68639240.842503,0
+ORCL.US,D,19990510,000000,5.21307,5.21307,5.05192,5.15334,73919258.246133,0
+ORCL.US,D,19990511,000000,5.23802,5.49178,5.12819,5.24654,98503232.31062,0
+ORCL.US,D,19990512,000000,5.31429,5.5514,5.10253,5.35629,118263342.49357,0
+ORCL.US,D,19990513,000000,5.05192,5.39908,4.8572,4.86582,271012226.45628,0
+ORCL.US,D,19990514,000000,5.00121,5.21307,4.94198,5.05192,188193051.5445,0
+ORCL.US,D,19990517,000000,5.14472,5.28883,5.03489,5.179,65438145.639889,0
+ORCL.US,D,19990518,000000,5.26348,5.28883,5.179,5.24654,49696421.874143,0
+ORCL.US,D,19990519,000000,5.31429,5.60212,5.28883,5.57666,81181289.963415,0
+ORCL.US,D,19990520,000000,5.64432,5.71166,5.35629,5.35629,97730847.683805,0
+ORCL.US,D,19990521,000000,5.33975,5.66986,5.31429,5.44919,56323148.247142,0
+ORCL.US,D,19990524,000000,5.54249,5.59321,5.19553,5.23802,60458767.533011,0
+ORCL.US,D,19990525,000000,5.33103,5.3651,5.07708,5.07708,58309415.147414,0
+ORCL.US,D,19990526,000000,5.00121,5.07708,4.77252,4.95902,108382581.66656,0
+ORCL.US,D,19990527,000000,4.97575,5.11957,4.8572,4.98417,61389034.991101,0
+ORCL.US,D,19990528,000000,5.03489,5.26348,5.00943,5.24654,44064250.518697,0
+ORCL.US,D,19990601,000000,5.28002,5.50039,5.26348,5.39908,69961846.772844,0
+ORCL.US,D,19990602,000000,5.3651,5.5514,5.33103,5.54249,62554703.109415,0
+ORCL.US,D,19990603,000000,5.61876,5.83022,5.60212,5.8221,115443234.42622,0
+ORCL.US,D,19990604,000000,5.87251,6.09289,5.8221,6.06733,113021618.56224,0
+ORCL.US,D,19990607,000000,6.10982,6.13498,5.94878,6.02495,64532462.817174,0
+ORCL.US,D,19990608,000000,5.96581,5.97413,5.66095,5.73702,55593304.63107,0
+ORCL.US,D,19990609,000000,5.76277,5.77921,5.5514,5.64432,51255848.012854,0
+ORCL.US,D,19990610,000000,5.57666,5.59321,5.39908,5.50892,59538427.825215,0
+ORCL.US,D,19990611,000000,5.50039,5.5514,5.28883,5.35629,65401274.74464,0
+ORCL.US,D,19990614,000000,5.42414,5.6357,5.39908,5.59321,81507446.799161,0
+ORCL.US,D,19990615,000000,5.66095,5.83022,5.28002,5.31429,134785489.60756,0
+ORCL.US,D,19990616,000000,6.91378,7.06592,6.82048,6.96439,47988097.654474,0
+ORCL.US,D,19990617,000000,6.71896,7.40435,6.71896,7.3786,239386027.50749,0
+ORCL.US,D,19990618,000000,7.03184,7.59888,7.02382,7.42159,147587512.91807,0
+ORCL.US,D,19990621,000000,7.35334,7.48913,7.20963,7.21805,73471142.435839,0
+ORCL.US,D,19990622,000000,7.06592,7.35334,6.98123,7.21805,74467585.472618,0
+ORCL.US,D,19990623,000000,7.09978,7.44674,7.09137,7.42941,89316856.685136,0
+ORCL.US,D,19990624,000000,7.38751,7.66663,7.38751,7.54807,100604366.50253,0
+ORCL.US,D,19990625,000000,7.59016,7.66663,7.4718,7.5649,40282686.329137,0
+ORCL.US,D,19990628,000000,7.5649,7.77676,7.5649,7.75973,51298392.052503,0
+ORCL.US,D,19990629,000000,7.70911,7.85263,7.64107,7.85263,54273067.306667,0
+ORCL.US,D,19990630,000000,7.77676,7.89522,7.63305,7.85263,56016840.854168,0
+ORCL.US,D,19990701,000000,7.80222,8.03894,7.7004,7.98803,57350788.025132,0
+ORCL.US,D,19990702,000000,7.97119,8.17443,7.94573,8.13194,48500029.524242,0
+ORCL.US,D,19990706,000000,8.08945,8.2505,8.0221,8.18256,56029134.181492,0
+ORCL.US,D,19990707,000000,8.10709,8.20821,8.0642,8.18256,51284682.205942,0
+ORCL.US,D,19990708,000000,8.08153,8.27576,8.0642,8.23366,48962325.67145,0
+ORCL.US,D,19990709,000000,8.2505,8.31835,8.12362,8.31835,47684628.348153,0
+ORCL.US,D,19990712,000000,8.22495,8.26734,8.14026,8.22495,49706350.634073,0
+ORCL.US,D,19990713,000000,8.08945,8.23366,8.08945,8.18256,67437649.877097,0
+ORCL.US,D,19990714,000000,8.20821,8.22495,7.97119,8.05627,75037657.228553,0
+ORCL.US,D,19990715,000000,8.0221,8.29289,7.98803,8.2505,78366381.521209,0
+ORCL.US,D,19990716,000000,8.30141,8.41957,8.27576,8.41056,71079296.697471,0
+ORCL.US,D,19990719,000000,8.38569,8.41056,8.29289,8.36064,49222309.957415,0
+ORCL.US,D,19990720,000000,8.27576,8.27576,7.81074,7.93742,68114551.212873,0
+ORCL.US,D,19990721,000000,7.92057,8.10709,7.86976,8.0642,37475342.079467,0
+ORCL.US,D,19990722,000000,8.0221,8.0221,7.45507,7.66663,52071245.150398,0
+ORCL.US,D,19990723,000000,7.68356,7.78518,7.48913,7.6583,32807941.481058,0
+ORCL.US,D,19990726,000000,7.49746,7.7004,7.36215,7.40435,34863692.537027,0
+ORCL.US,D,19990727,000000,7.52271,7.94573,7.46358,7.84451,54668708.29811,0
+ORCL.US,D,19990728,000000,7.82747,8.08153,7.66663,7.97119,39836455.509161,0
+ORCL.US,D,19990729,000000,7.81074,8.12362,7.78518,8.05627,55373499.817361,0
+ORCL.US,D,19990730,000000,8.0221,8.13194,7.94573,8.05627,34869367.7007,0
+ORCL.US,D,19990802,000000,7.99654,8.2505,7.94573,8.0642,38910916.176224,0
+ORCL.US,D,19990803,000000,8.08153,8.13194,7.59888,7.85263,52482021.594364,0
+ORCL.US,D,19990804,000000,7.80222,7.94573,7.71754,7.77676,40736943.754914,0
+ORCL.US,D,19990805,000000,7.7004,7.94573,7.52271,7.85263,49654353.373026,0
+ORCL.US,D,19990806,000000,7.70911,7.86976,7.7004,7.71754,22411936.168736,0
+ORCL.US,D,19990809,000000,7.70911,7.87808,7.64107,7.7004,21043953.160269,0
+ORCL.US,D,19990810,000000,7.71754,7.71754,7.42159,7.61552,29350171.579121,0
+ORCL.US,D,19990811,000000,7.7514,7.77676,7.51439,7.77676,29493873.063847,0
+ORCL.US,D,19990812,000000,7.7004,7.81074,7.48913,7.51439,34895839.345666,0
+ORCL.US,D,19990813,000000,7.70911,8.20821,7.66663,8.17443,57771017.690495,0
+ORCL.US,D,19990816,000000,8.08945,8.36064,7.94573,8.31835,56510808.271483,0
+ORCL.US,D,19990817,000000,8.3433,8.41056,7.7514,7.89522,55448186.627106,0
+ORCL.US,D,19990818,000000,7.51439,7.61552,7.33671,7.49746,123615681.12992,0
+ORCL.US,D,19990819,000000,7.44674,7.7514,7.42159,7.61552,44785111.403724,0
+ORCL.US,D,19990820,000000,7.68356,7.82747,7.59888,7.82747,26850077.722403,0
+ORCL.US,D,19990823,000000,7.92057,7.97119,7.81074,7.94573,31127977.935216,0
+ORCL.US,D,19990824,000000,7.85263,8.13194,7.77676,7.81074,41984388.346613,0
+ORCL.US,D,19990825,000000,7.85263,7.89522,7.75973,7.81074,34130071.872867,0
+ORCL.US,D,19990826,000000,7.81074,8.03894,7.81074,7.85263,33161047.519574,0
+ORCL.US,D,19990827,000000,7.84451,7.91206,7.63305,7.82747,27429133.219018,0
+ORCL.US,D,19990830,000000,7.81074,7.84451,7.66663,7.71754,20561330.012485,0
+ORCL.US,D,19990831,000000,7.71754,7.73397,7.49746,7.71754,28847221.430762,0
+ORCL.US,D,19990901,000000,7.7514,8.08153,7.73397,7.97119,46949113.606952,0
+ORCL.US,D,19990902,000000,7.87808,8.22495,7.85263,8.13194,57199055.896062,0
+ORCL.US,D,19990903,000000,8.22495,8.80792,8.22495,8.78386,121507458.284,0
+ORCL.US,D,19990907,000000,8.78386,9.4747,8.72275,9.26344,115211621.92008,0
+ORCL.US,D,19990908,000000,9.18222,9.4747,9.11576,9.37665,83938994.45198,0
+ORCL.US,D,19990909,000000,9.3616,9.41033,9.12349,9.32524,60702205.905031,0
+ORCL.US,D,19990910,000000,9.41033,9.92536,9.3616,9.81542,76108311.536545,0
+ORCL.US,D,19990913,000000,9.82434,9.87485,9.41033,9.68369,70531447.02879,0
+ORCL.US,D,19990914,000000,9.73123,9.82434,9.23818,9.61238,95304974.185024,0
+ORCL.US,D,19990915,000000,8.48643,9.19113,8.43641,9.02652,303339440.88586,0
+ORCL.US,D,19990916,000000,9.02652,9.08892,8.81733,8.92916,73007900.259746,0
+ORCL.US,D,19990917,000000,8.9665,9.25473,8.95956,9.21659,76104056.930653,0
+ORCL.US,D,19990920,000000,9.25473,9.63021,9.18222,9.54304,49671368.767686,0
+ORCL.US,D,19990921,000000,9.4747,9.73123,9.28027,9.41033,63397517.920811,0
+ORCL.US,D,19990922,000000,9.41033,9.68369,9.28027,9.66487,44915106.070797,0
+ORCL.US,D,19990923,000000,9.68369,9.75698,9.09753,9.20678,47564092.960294,0
+ORCL.US,D,19990924,000000,9.09753,9.21659,8.69095,8.92916,59995526.366554,0
+ORCL.US,D,19990927,000000,9.13993,9.23234,8.92916,8.95174,49367428.971014,0
+ORCL.US,D,19990928,000000,8.88647,9.09753,8.71374,9.07149,44693409.199318,0
+ORCL.US,D,19990929,000000,9.04584,9.53413,9.04584,9.16707,54126531.773831,0
+ORCL.US,D,19990930,000000,9.18222,9.70448,8.98443,9.63021,69234367.724166,0
+ORCL.US,D,19991001,000000,9.45192,9.70448,9.40329,9.57078,40860785.700508,0
+ORCL.US,D,19991004,000000,9.61238,9.86692,9.53413,9.83325,48217829.20884,0
+ORCL.US,D,19991005,000000,9.87485,9.91942,9.63021,9.78175,54713146.414801,0
+ORCL.US,D,19991006,000000,9.82434,9.89168,9.66487,9.70448,37020134.586262,0
+ORCL.US,D,19991007,000000,9.56187,9.61238,9.39438,9.45192,45357543.688509,0
+ORCL.US,D,19991008,000000,9.44499,9.65497,9.18222,9.57078,33760892.430031,0
+ORCL.US,D,19991011,000000,9.53413,9.89168,9.50145,9.74807,29910789.104023,0
+ORCL.US,D,19991012,000000,9.71241,10.1105,9.70448,9.9422,53821645.948273,0
+ORCL.US,D,19991013,000000,9.77283,10.1799,9.75698,10.0353,67438124.405993,0
+ORCL.US,D,19991014,000000,10.0274,10.0531,9.75698,9.89168,56219630.273216,0
+ORCL.US,D,19991015,000000,9.79858,9.83325,9.46876,9.52026,67180504.687424,0
+ORCL.US,D,19991018,000000,9.49253,9.53413,9.02652,9.28027,55611268.073887,0
+ORCL.US,D,19991019,000000,9.44499,9.4747,9.11576,9.26344,46595065.578094,0
+ORCL.US,D,19991020,000000,9.40329,9.4747,9.28889,9.46876,53435923.6204,0
+ORCL.US,D,19991021,000000,8.92916,9.68369,8.88647,9.56187,65354481.147277,0
+ORCL.US,D,19991022,000000,9.60445,9.71241,9.21659,9.33505,48129433.562169,0
+ORCL.US,D,19991025,000000,9.23234,9.37665,9.12349,9.16707,49533344.465906,0
+ORCL.US,D,19991026,000000,9.20678,9.28027,9.04584,9.19113,50311875.756382,0
+ORCL.US,D,19991027,000000,9.19926,9.53413,9.14844,9.4747,46242911.626279,0
+ORCL.US,D,19991028,000000,9.58861,9.71241,9.25473,9.70448,46855994.883308,0
+ORCL.US,D,19991029,000000,9.74807,10.3166,9.73123,10.0631,63724622.804713,0
+ORCL.US,D,19991101,000000,10.1799,11.0921,10.1284,10.8316,106762648.04538,0
+ORCL.US,D,19991102,000000,10.8732,11.3992,10.8732,11.2159,98991998.083523,0
+ORCL.US,D,19991103,000000,11.724,12.2203,11.6319,12.1262,103139434.14854,0
+ORCL.US,D,19991104,000000,12.3114,12.4827,12.1965,12.3114,98926297.03373,0
+ORCL.US,D,19991105,000000,12.6442,12.9878,12.3708,12.4174,99473675.202422,0
+ORCL.US,D,19991108,000000,12.6174,12.8373,12.4402,12.5729,64203938.385126,0
+ORCL.US,D,19991109,000000,12.667,12.667,12.2203,12.3628,65674496.367541,0
+ORCL.US,D,19991110,000000,12.3114,12.6927,12.1529,12.458,60243687.815547,0
+ORCL.US,D,19991111,000000,12.6174,13.3038,12.5917,13.1345,56677197.285635,0
+ORCL.US,D,19991112,000000,13.3791,14.1209,13.0661,13.7783,82415965.689258,0
+ORCL.US,D,19991115,000000,13.8436,14.014,13.5415,13.5485,50310457.217873,0
+ORCL.US,D,19991117,000000,14.7578,15.3095,14.5211,15.0223,118461879.326,0
+ORCL.US,D,19991118,000000,15.1808,15.7988,14.6052,15.6947,76604173.030902,0
+ORCL.US,D,19991119,000000,15.6799,16.5416,15.5224,16.1018,71009814.561047,0
+ORCL.US,D,19991122,000000,16.0127,16.4772,15.8384,16.3802,47555583.74851,0
+ORCL.US,D,19991123,000000,16.4772,16.4772,15.4868,15.5531,76780017.285724,0
+ORCL.US,D,19991124,000000,15.4362,15.4362,14.5468,15.1896,86308622.141638,0
+ORCL.US,D,19991126,000000,15.0223,15.6284,14.9787,15.5759,21846590.518682,0
+ORCL.US,D,19991129,000000,15.3996,15.8641,15.0301,15.3501,42131396.389074,0
+ORCL.US,D,19991130,000000,15.3739,15.3927,14.2259,14.3448,75549589.098322,0
+ORCL.US,D,19991201,000000,14.4775,14.9787,14.2824,14.9499,47583468.883806,0
+ORCL.US,D,19991202,000000,15.0123,16.0771,14.9965,16.0682,58317456.897754,0
+ORCL.US,D,19991203,000000,16.4238,17.3042,16.2891,16.6426,88294416.532286,0
+ORCL.US,D,19991206,000000,16.6605,16.8971,16.4079,16.5951,45715847.332895,0
+ORCL.US,D,19991207,000000,16.5693,16.9507,16.1434,16.7634,61324745.412365,0
+ORCL.US,D,19991208,000000,16.6021,16.716,16.0533,16.1018,50730681.835055,0
+ORCL.US,D,19991209,000000,16.2979,16.8061,16.2891,16.6189,78704829.665007,0
+ORCL.US,D,19991210,000000,16.8239,17.9282,16.3802,17.9074,58680014.138395,0
+ORCL.US,D,19991213,000000,17.7698,17.7777,16.8328,16.8803,71352046.820384,0
+ORCL.US,D,19991214,000000,17.0606,17.5865,16.1514,16.2821,89414704.543568,0
+ORCL.US,D,19991215,000000,18.0342,19.3436,17.5341,19.1158,175104096.76451,0
+ORCL.US,D,19991216,000000,18.9642,19.1762,18.4809,18.9454,70431703.074044,0
+ORCL.US,D,19991217,000000,19.4634,20.0547,19.097,19.1832,96883300.708713,0
+ORCL.US,D,19991220,000000,19.9617,20.7818,19.9369,20.3747,83156208.555612,0
+ORCL.US,D,19991221,000000,20.5867,21.0185,20.1202,20.6639,71351102.810771,0
+ORCL.US,D,19991222,000000,21.1136,22.2882,20.9441,22.2189,64593908.251439,0
+ORCL.US,D,19991223,000000,22.3744,23.3708,22.2644,22.5695,66207218.660788,0
+ORCL.US,D,19991227,000000,22.9816,22.9895,21.6038,22.0773,45861913.385015,0
+ORCL.US,D,19991228,000000,22.008,22.9677,21.5791,22.4477,40473649.882306,0
+ORCL.US,D,19991229,000000,22.3556,23.3134,22.3486,23.2708,26904437.531573,0
+ORCL.US,D,19991230,000000,23.6857,23.8978,23.0162,23.56,32401894.171881,0
+ORCL.US,D,19991231,000000,23.56,23.9819,23.4401,23.7017,12685266.990018,0
+ORCL.US,D,20000103,000000,26.3689,26.4867,23.6154,24.9873,115954692.77673,0
+ORCL.US,D,20000104,000000,24.4395,25.0982,22.2119,22.7785,138086325.73601,0
+ORCL.US,D,20000105,000000,21.5018,22.4992,20.3113,21.5791,196271422.38966,0
+ORCL.US,D,20000106,000000,21.1879,22.2119,20.0339,20.3113,129849598.54031,0
+ORCL.US,D,20000107,000000,20.0954,21.9,19.7933,21.8663,108454902.89927,0
+ORCL.US,D,20000110,000000,22.8498,24.5405,22.3228,24.491,108174121.12238,0
+ORCL.US,D,20000111,000000,23.8304,24.2771,23.1678,23.7689,102315057.30886,0
+ORCL.US,D,20000112,000000,23.7452,23.7452,21.9346,22.3486,98618570.09261,0
+ORCL.US,D,20000113,000000,22.9478,23.243,21.9,22.2189,65929277.999457,0
+ORCL.US,D,20000114,000000,23.0588,23.56,22.1635,22.5933,67476409.801208,0
+ORCL.US,D,20000118,000000,22.8221,24.2176,22.3486,23.5332,78929835.113494,0
+ORCL.US,D,20000119,000000,23.7531,24.6415,22.8498,24.178,58152006.845034,0
+ORCL.US,D,20000120,000000,24.9635,25.4874,24.597,25.0645,64440996.867581,0
+ORCL.US,D,20000121,000000,26.0202,26.0202,24.9635,25.2507,60147257.485987,0
+ORCL.US,D,20000124,000000,25.4874,25.5479,22.8498,22.9222,59114422.1214,0
+ORCL.US,D,20000125,000000,23.2965,24.3256,23.2212,23.8799,62714465.882829,0
+ORCL.US,D,20000126,000000,24.0155,24.9377,23.2708,23.2965,56220573.273193,0
+ORCL.US,D,20000127,000000,23.6154,23.9819,21.1561,21.9257,72159176.049136,0
+ORCL.US,D,20000128,000000,21.79,21.9742,19.7339,20.0488,102103049.91359,0
+ORCL.US,D,20000131,000000,20.2875,21.2145,19.9102,21.1393,80538422.445869,0
+ORCL.US,D,20000201,000000,21.6791,22.9816,21.1561,22.8498,67487757.099647,0
+ORCL.US,D,20000202,000000,23.243,23.6937,22.8498,22.9816,75560936.396761,0
+ORCL.US,D,20000203,000000,23.4313,24.1176,22.9478,23.9819,65634551.130826,0
+ORCL.US,D,20000204,000000,24.388,24.6415,24.0383,24.4652,48362712.977262,0
+ORCL.US,D,20000207,000000,25.0982,25.3844,24.7198,25.3626,52820472.767069,0
+ORCL.US,D,20000208,000000,25.7053,25.9945,24.9635,25.1992,65851284.631976,0
+ORCL.US,D,20000209,000000,25.4122,25.944,24.8872,25.3626,62008738.431052,0
+ORCL.US,D,20000210,000000,25.3844,26.5027,24.5405,26.3689,53521480.170782,0
+ORCL.US,D,20000211,000000,26.4432,27.4029,24.8624,25.2507,65919585.49434,0
+ORCL.US,D,20000214,000000,25.7588,26.3352,24.81,26.3104,44446422.966571,0
+ORCL.US,D,20000215,000000,26.0826,26.7294,25.0209,25.9688,56697291.060307,0
+ORCL.US,D,20000216,000000,25.8103,26.4679,25.4438,25.9093,39581674.886882,0
+ORCL.US,D,20000217,000000,26.1322,26.5541,25.3844,26.0826,47741823.21507,0
+ORCL.US,D,20000218,000000,26.0985,26.2313,24.701,24.7772,75505151.991266,0
+ORCL.US,D,20000222,000000,25.0209,25.9945,23.8304,25.0982,89279988.818794,0
+ORCL.US,D,20000223,000000,25.4596,26.777,25.2319,26.6819,82328048.610026,0
+ORCL.US,D,20000224,000000,26.7294,27.5248,25.4874,26.2055,83857457.262316,0
+ORCL.US,D,20000225,000000,26.1797,30.0406,26.1797,29.8781,121944230.8344,0
+ORCL.US,D,20000228,000000,30.1416,32.3691,28.8708,29.0372,144557532.8355,0
+ORCL.US,D,20000229,000000,31.0438,31.4905,30.09,31.4163,65692221.536275,0
+ORCL.US,D,20000301,000000,31.2103,31.5183,29.9405,30.2535,53110235.255735,0
+ORCL.US,D,20000302,000000,31.0973,31.1251,28.7213,28.9847,61825329.983696,0
+ORCL.US,D,20000303,000000,30.09,31.7827,29.685,31.7293,56696581.286234,0
+ORCL.US,D,20000306,000000,31.652,32.5524,30.6239,32.0531,53793991.009974,0
+ORCL.US,D,20000307,000000,32.4157,33.8468,31.4697,31.7055,63794350.282674,0
+ORCL.US,D,20000308,000000,32.7395,35.3544,31.7293,35.1701,74191766.056418,0
+ORCL.US,D,20000309,000000,35.6712,35.9614,33.8983,35.5375,66751299.358468,0
+ORCL.US,D,20000310,000000,35.5375,35.5663,33.9519,34.5333,52836782.426202,0
+ORCL.US,D,20000313,000000,33.213,35.3801,32.4959,33.3259,77764405.269263,0
+ORCL.US,D,20000314,000000,34.6471,35.4415,32.3691,32.58,85518037.817194,0
+ORCL.US,D,20000315,000000,35.5375,35.9614,32.58,33.2665,171135094.67053,0
+ORCL.US,D,20000316,000000,34.146,34.9304,32.4503,34.666,112895404.98179,0
+ORCL.US,D,20000317,000000,34.5947,34.6927,33.6359,33.7666,78070243.181521,0
+ORCL.US,D,20000320,000000,34.0558,34.0558,32.8178,33.0535,55761113.193367,0
+ORCL.US,D,20000321,000000,32.9525,34.2242,32.1561,34.146,62185762.950299,0
+ORCL.US,D,20000322,000000,34.2697,35.701,33.3734,35.5663,62877317.132613,0
+ORCL.US,D,20000323,000000,35.1701,37.2332,34.9304,36.7617,60039487.935077,0
+ORCL.US,D,20000324,000000,36.7261,37.9543,36.5756,36.8123,62422342.865313,0
+ORCL.US,D,20000327,000000,37.6819,37.783,36.7875,37.4194,38532766.117974,0
+ORCL.US,D,20000328,000000,37.0717,38.08,36.1764,36.6202,42601727.21917,0
+ORCL.US,D,20000329,000000,36.4121,36.4369,34.7194,34.9047,61411959.784975,0
+ORCL.US,D,20000330,000000,33.213,35.7465,33.002,33.1852,83891014.532377,0
+ORCL.US,D,20000331,000000,33.935,34.5065,32.1561,33.0277,94353907.216733,0
+ORCL.US,D,20000403,000000,33.2665,34.1104,31.7293,32.5296,84622275.677322,0
+ORCL.US,D,20000404,000000,33.0535,33.0535,27.5337,32.1304,146107742.00762,0
+ORCL.US,D,20000405,000000,30.9904,34.2697,30.7002,33.104,87148837.140464,0
+ORCL.US,D,20000406,000000,34.1104,35.3028,33.8983,34.7799,73755707.318636,0
+ORCL.US,D,20000407,000000,35.4167,36.9094,35.1166,36.8598,55256981.770946,0
+ORCL.US,D,20000410,000000,37.0243,37.0717,34.7957,34.9047,66463183.586036,0
+ORCL.US,D,20000411,000000,33.935,34.5333,32.4959,32.7395,83886999.210205,0
+ORCL.US,D,20000412,000000,32.9763,33.8468,30.8597,30.9399,79338243.961156,0
+ORCL.US,D,20000413,000000,31.6857,32.791,30.3634,30.4367,74698499.310682,0
+ORCL.US,D,20000414,000000,29.5839,30.1584,25.4874,26.8741,129933029.80701,0
+ORCL.US,D,20000417,000000,25.6003,31.6857,25.4518,31.652,136256515.05142,0
+ORCL.US,D,20000418,000000,31.968,33.4496,31.2103,33.3972,93058954.20542,0
+ORCL.US,D,20000419,000000,33.2665,33.6597,31.4163,31.5431,54580555.973702,0
+ORCL.US,D,20000420,000000,31.2261,31.9422,29.5671,29.9593,59568917.821261,0
+ORCL.US,D,20000424,000000,28.5102,30.7596,28.3479,30.6496,70583912.760919,0
+ORCL.US,D,20000425,000000,31.6857,32.3176,30.7269,31.968,72990881.836177,0
+ORCL.US,D,20000426,000000,32.2056,32.9178,30.0652,30.5477,56479847.785085,0
+ORCL.US,D,20000427,000000,29.6414,32.8178,29.5909,32.7059,61570546.332508,0
+ORCL.US,D,20000428,000000,33.213,33.8468,33.0535,33.8201,49285651.487994,0
+ORCL.US,D,20000501,000000,33.8003,34.6471,33.3259,33.722,43843736.940552,0
+ORCL.US,D,20000502,000000,33.3972,33.6359,32.7395,32.9178,41764579.49436,0
+ORCL.US,D,20000503,000000,32.5296,32.6316,30.5159,32.0719,58620214.410728,0
+ORCL.US,D,20000504,000000,31.861,32.5524,30.8864,31.4163,47164425.540684,0
+ORCL.US,D,20000505,000000,31.3074,32.58,31.2103,32.4959,41709515.968934,0
+ORCL.US,D,20000508,000000,31.861,32.1561,30.4902,30.5912,43172743.994353,0
+ORCL.US,D,20000509,000000,31.1885,31.4163,30.1416,30.4635,51457451.109661,0
+ORCL.US,D,20000510,000000,30.0148,30.9399,28.5628,28.6083,84116258.254947,0
+ORCL.US,D,20000511,000000,29.168,30.6239,28.7738,30.6239,55064357.36664,0
+ORCL.US,D,20000512,000000,31.0132,32.3423,30.9141,31.3975,46145055.690759,0
+ORCL.US,D,20000515,000000,31.4905,32.58,29.8781,32.58,49607554.727484,0
+ORCL.US,D,20000516,000000,32.8426,33.7478,32.6078,33.5101,45215975.564545,0
+ORCL.US,D,20000517,000000,32.9,33.8003,32.2602,33.0882,40180581.845541,0
+ORCL.US,D,20000518,000000,33.1288,33.3259,30.6496,30.9141,54888513.111819,0
+ORCL.US,D,20000519,000000,30.4635,31.3074,29.4046,29.6414,61726771.341554,0
+ORCL.US,D,20000522,000000,29.6414,29.7216,26.5541,28.6855,107634067.86251,0
+ORCL.US,D,20000523,000000,28.3479,28.9847,26.3927,26.5027,69228456.30568,0
+ORCL.US,D,20000524,000000,26.1391,27.287,24.597,27.1821,100688740.76921,0
+ORCL.US,D,20000525,000000,27.7139,29.9593,27.498,28.1121,95683363.526994,0
+ORCL.US,D,20000526,000000,28.2646,29.4046,27.5248,28.3479,34159379.585216,0
+ORCL.US,D,20000530,000000,29.1422,31.3975,29.0095,31.3975,46017429.629624,0
+ORCL.US,D,20000531,000000,30.9904,32.3423,30.3634,30.413,60210836.281014,0
+ORCL.US,D,20000601,000000,31.2786,32.9525,31.0973,32.9525,63106809.40326,0
+ORCL.US,D,20000602,000000,34.0558,34.4817,33.213,33.935,68502397.814784,0
+ORCL.US,D,20000605,000000,33.5299,34.6927,33.422,34.2451,45510224.875372,0
+ORCL.US,D,20000606,000000,34.0558,34.4817,32.2602,32.6078,47293238.933695,0
+ORCL.US,D,20000607,000000,32.477,33.9519,31.968,33.8468,40275119.107694,0
+ORCL.US,D,20000608,000000,34.6471,35.0166,33.9519,34.8581,55274001.204151,0
+ORCL.US,D,20000609,000000,35.0681,35.4415,34.6471,34.9888,38978277.067518,0
+ORCL.US,D,20000612,000000,34.9304,35.0334,34.0113,34.0826,28609215.909787,0
+ORCL.US,D,20000613,000000,33.8389,34.5947,33.0277,34.5659,44001615.733284,0
+ORCL.US,D,20000614,000000,34.6471,34.6927,33.3259,33.422,39231879.444644,0
+ORCL.US,D,20000615,000000,33.5299,34.9572,33.4764,34.9047,43476926.103654,0
+ORCL.US,D,20000616,000000,34.6471,35.4415,34.2945,34.6471,49522943.196352,0
+ORCL.US,D,20000619,000000,34.7194,36.4121,34.3758,36.3864,60371319.934497,0
+ORCL.US,D,20000620,000000,36.7875,37.0717,35.7465,36.4121,67595057.169841,0
+ORCL.US,D,20000621,000000,34.1886,36.9707,33.9756,36.4725,127700721.69324,0
+ORCL.US,D,20000622,000000,35.8031,36.0655,34.4342,34.4817,49762601.491376,0
+ORCL.US,D,20000623,000000,34.1886,34.4728,33.2407,33.6359,48031348.439288,0
+ORCL.US,D,20000626,000000,33.9519,35.3028,33.5299,34.9888,46021448.990341,0
+ORCL.US,D,20000627,000000,34.8581,35.5128,34.5659,34.7957,33777208.146978,0
+ORCL.US,D,20000628,000000,34.7194,35.9614,34.5659,35.0918,37942835.832545,0
+ORCL.US,D,20000629,000000,34.7194,35.1701,33.6597,34.2242,42259493.950197,0
+ORCL.US,D,20000630,000000,34.0113,35.7465,33.8468,35.5663,45024768.689113,0
+ORCL.US,D,20000703,000000,34.3203,34.5947,33.3734,33.935,49804906.247306,0
+ORCL.US,D,20000705,000000,32.4959,32.8426,30.5477,30.5912,111842476.85218,0
+ORCL.US,D,20000706,000000,30.3634,32.1057,30.3634,31.9947,59725614.330295,0
+ORCL.US,D,20000707,000000,32.1304,32.58,31.9422,32.1057,37201649.966214,0
+ORCL.US,D,20000710,000000,31.5708,31.9422,30.8359,31.3618,51958036.690626,0
+ORCL.US,D,20000711,000000,31.1519,31.8333,30.09,30.5912,49777493.621635,0
+ORCL.US,D,20000712,000000,31.0696,31.7827,30.8864,31.6084,40620187.434415,0
+ORCL.US,D,20000713,000000,32.0531,32.4157,31.6332,32.0531,49193945.245043,0
+ORCL.US,D,20000714,000000,32.2414,32.3691,31.7827,32.2056,37483375.75272,0
+ORCL.US,D,20000717,000000,31.861,33.002,31.334,32.2056,38281048.731166,0
+ORCL.US,D,20000718,000000,32.0284,32.4157,31.334,31.3975,35417927.143454,0
+ORCL.US,D,20000719,000000,31.7293,32.1304,30.8864,31.2103,37306355.272017,0
+ORCL.US,D,20000720,000000,31.652,33.422,31.6332,33.0535,41813745.736205,0
+ORCL.US,D,20000721,000000,32.7633,32.8732,31.757,31.9194,36548621.472469,0
+ORCL.US,D,20000724,000000,32.6316,33.2665,31.7055,31.7293,44977499.553218,0
+ORCL.US,D,20000725,000000,32.1057,32.3691,31.4411,32.1561,32058716.893294,0
+ORCL.US,D,20000726,000000,31.652,33.002,31.334,32.477,37614785.929393,0
+ORCL.US,D,20000727,000000,32.1304,33.002,31.7293,31.757,38465167.962232,0
+ORCL.US,D,20000728,000000,31.7827,32.3423,30.0652,30.6239,39234478.247579,0
+ORCL.US,D,20000731,000000,30.3634,31.9422,30.2029,31.8164,40663674.474042,0
+ORCL.US,D,20000801,000000,31.8164,32.1057,30.8359,30.9399,35684764.838245,0
+ORCL.US,D,20000802,000000,30.8864,31.8333,30.6239,30.9399,35834375.722184,0
+ORCL.US,D,20000803,000000,30.8012,32.791,30.302,32.7633,53109521.443119,0
+ORCL.US,D,20000804,000000,33.1288,34.8225,33.0535,34.5065,86525117.368704,0
+ORCL.US,D,20000807,000000,34.2242,34.8581,34.1717,34.6471,48165125.202627,0
+ORCL.US,D,20000808,000000,34.2697,35.2187,34.1886,35.1166,41288109.068054,0
+ORCL.US,D,20000809,000000,35.3286,35.6634,34.357,34.4342,36455970.21027,0
+ORCL.US,D,20000810,000000,34.456,34.8581,33.8468,33.8726,28887636.148193,0
+ORCL.US,D,20000811,000000,33.8201,34.666,33.5299,34.3203,26128982.601835,0
+ORCL.US,D,20000814,000000,33.935,34.9304,33.8003,34.8581,25836854.536139,0
+ORCL.US,D,20000815,000000,34.666,35.3544,34.3203,34.3758,36886599.125914,0
+ORCL.US,D,20000816,000000,34.4342,34.7957,34.2945,34.357,26835426.895136,0
+ORCL.US,D,20000817,000000,34.2242,35.5663,34.1886,35.5128,35555958.512686,0
+ORCL.US,D,20000818,000000,35.3286,35.8644,34.3203,34.3996,36777878.497939,0
+ORCL.US,D,20000821,000000,34.7442,35.2781,34.1717,35.2018,23980105.754771,0
+ORCL.US,D,20000822,000000,35.0681,35.6267,34.7799,35.3544,27485147.821509,0
+ORCL.US,D,20000823,000000,35.0918,35.1701,34.2697,35.0681,29670656.280102,0
+ORCL.US,D,20000824,000000,35.0681,35.9852,34.9888,35.8377,47766639.057079,0
+ORCL.US,D,20000825,000000,35.8377,36.7261,35.7465,35.8031,31753830.058101,0
+ORCL.US,D,20000828,000000,35.9614,37.2094,35.9387,36.7063,30537582.207614,0
+ORCL.US,D,20000829,000000,36.7261,37.7651,36.6202,37.1312,44538600.709509,0
+ORCL.US,D,20000830,000000,37.1045,37.571,36.8598,37.3333,32002702.290803,0
+ORCL.US,D,20000831,000000,37.4194,38.501,37.4194,38.4772,47080523.783626,0
+ORCL.US,D,20000901,000000,39.0111,39.326,38.4534,39.1845,35957752.225606,0
+ORCL.US,D,20000905,000000,39.0894,39.2647,38.3148,38.5268,30187073.962396,0
+ORCL.US,D,20000906,000000,38.6634,38.8259,37.6819,37.7582,45473829.518656,0
+ORCL.US,D,20000907,000000,38.1296,38.8259,37.8661,38.5871,33758296.656003,0
+ORCL.US,D,20000908,000000,38.4198,38.4534,36.5974,36.6202,40858192.95539,0
+ORCL.US,D,20000911,000000,36.4121,36.7063,34.8581,35.3028,49007466.494763,0
+ORCL.US,D,20000912,000000,35.1166,36.0913,33.4496,33.5883,58625419.084049,0
+ORCL.US,D,20000913,000000,32.9,35.0166,32.5524,34.6145,80523058.815621,0
+ORCL.US,D,20000914,000000,36.5488,36.6469,34.7957,35.9387,75840058.332152,0
+ORCL.US,D,20000915,000000,34.3203,35.0681,33.002,33.1288,145295647.38927,0
+ORCL.US,D,20000918,000000,33.3397,33.8468,31.6332,32.3611,86276245.136003,0
+ORCL.US,D,20000919,000000,32.7633,33.7478,32.2056,33.5576,62878967.887391,0
+ORCL.US,D,20000920,000000,33.422,34.1104,32.791,33.8201,44148627.814288,0
+ORCL.US,D,20000921,000000,33.6071,33.8468,31.9422,33.3972,32096059.288532,0
+ORCL.US,D,20000922,000000,32.1304,34.1717,31.9422,34.1638,69409027.676019,0
+ORCL.US,D,20000925,000000,34.3203,34.9304,33.3259,33.3259,41069483.509134,0
+ORCL.US,D,20000926,000000,33.5576,34.2697,33.2665,33.6071,47270782.610902,0
+ORCL.US,D,20000927,000000,33.935,34.2451,33.002,33.8003,56970270.370581,0
+ORCL.US,D,20000928,000000,33.6359,34.7799,33.1634,34.4728,49861631.633505,0
+ORCL.US,D,20000929,000000,34.4242,34.5659,33.104,33.3259,41177258.108225,0
+ORCL.US,D,20001002,000000,33.7478,34.7442,32.8832,33.3259,54532812.308912,0
+ORCL.US,D,20001003,000000,33.7666,34.5333,29.0897,29.4046,114430488.79776,0
+ORCL.US,D,20001004,000000,27.924,29.9405,25.6003,28.8212,242071642.97961,0
+ORCL.US,D,20001005,000000,28.8956,29.4562,28.1349,28.8956,64198026.96664,0
+ORCL.US,D,20001006,000000,29.2977,30.302,28.3003,28.6083,63084119.854561,0
+ORCL.US,D,20001009,000000,28.6083,29.0897,27.5525,28.2458,47631447.793773,0
+ORCL.US,D,20001010,000000,27.9497,28.4489,27.287,27.3425,60213435.083948,0
+ORCL.US,D,20001011,000000,26.6562,27.915,26.2313,26.3352,84707127.501811,0
+ORCL.US,D,20001012,000000,27.0028,27.4525,26.1322,26.6562,60141586.360858,0
+ORCL.US,D,20001013,000000,26.2313,30.2535,26.2313,30.1495,45516133.26495,0
+ORCL.US,D,20001016,000000,30.9399,31.3074,28.2458,29.2452,43110825.040828,0
+ORCL.US,D,20001017,000000,30.2535,30.3634,27.8249,28.5102,34691278.015526,0
+ORCL.US,D,20001018,000000,26.7056,29.9405,25.8103,28.3973,62101855.135424,0
+ORCL.US,D,20001019,000000,30.4635,30.8864,29.3057,30.7844,46467907.988041,0
+ORCL.US,D,20001020,000000,30.5734,30.8864,29.5671,29.8266,40268145.552189,0
+ORCL.US,D,20001023,000000,29.4046,29.8266,28.2458,28.8212,33466644.12884,0
+ORCL.US,D,20001024,000000,29.6137,30.9399,29.1927,30.302,43387235.094059,0
+ORCL.US,D,20001025,000000,30.8864,30.9974,28.7738,29.0897,39425802.240782,0
+ORCL.US,D,20001026,000000,29.4046,30.3634,26.1797,28.8212,59079200.971293,0
+ORCL.US,D,20001027,000000,29.1927,29.778,27.924,28.9302,41317887.270755,0
+ORCL.US,D,20001030,000000,28.5628,28.8797,26.5482,26.7581,41862549.518742,0
+ORCL.US,D,20001031,000000,27.613,29.4046,27.498,27.924,49492336.082536,0
+ORCL.US,D,20001101,000000,27.7615,28.0883,25.6984,26.5482,74084347.858818,0
+ORCL.US,D,20001102,000000,27.4525,27.498,23.0588,25.013,177001383.4389,0
+ORCL.US,D,20001103,000000,26.6562,26.8661,24.9635,25.6489,76837803.799307,0
+ORCL.US,D,20001106,000000,25.9688,25.9688,23.2708,23.6422,89283181.287667,0
+ORCL.US,D,20001107,000000,24.0077,24.0641,22.4279,22.4725,69664523.12055,0
+ORCL.US,D,20001108,000000,23.1598,23.2708,20.7322,20.9927,74496893.184967,0
+ORCL.US,D,20001109,000000,20.8927,23.1598,20.3578,23.0073,79508775.51161,0
+ORCL.US,D,20001110,000000,22.3744,22.7953,21.0442,21.5275,64539667.579311,0
+ORCL.US,D,20001113,000000,21.2561,21.8921,19.8854,20.9441,72856517.464715,0
+ORCL.US,D,20001114,000000,23.1598,24.1176,22.4279,24.0077,91580957.225327,0
+ORCL.US,D,20001115,000000,24.3791,24.9129,23.4401,24.4316,59861276.083954,0
+ORCL.US,D,20001116,000000,24.3256,25.2229,23.0588,23.1598,44894301.512416,0
+ORCL.US,D,20001117,000000,22.7953,24.7515,21.3671,24.3791,70478267.484046,0
+ORCL.US,D,20001120,000000,20.5717,21.8921,20.3113,20.9441,106100293.54438,0
+ORCL.US,D,20001121,000000,20.9927,21.6791,19.8854,20.1994,69311298.954628,0
+ORCL.US,D,20001122,000000,19.9893,20.3578,18.6661,18.8781,63006836.261153,0
+ORCL.US,D,20001124,000000,19.7259,20.5222,19.5654,20.4103,26525458.562208,0
+ORCL.US,D,20001127,000000,21.5275,21.8425,19.3525,19.5654,53967822.050712,0
+ORCL.US,D,20001128,000000,19.8854,20.1458,18.8296,19.1762,50907351.972084,0
+ORCL.US,D,20001129,000000,19.6239,19.9893,18.4561,19.3525,89112764.835712,0
+ORCL.US,D,20001130,000000,18.4037,23.3708,18.1927,22.4279,99723027.0122,0
+ORCL.US,D,20001201,000000,22.315,23.5828,21.5791,22.3744,57509971.267511,0
+ORCL.US,D,20001204,000000,22.2119,24.4316,22.1635,23.8552,48109347.864585,0
+ORCL.US,D,20001205,000000,24.9129,26.6562,24.491,26.6562,70617832.490286,0
+ORCL.US,D,20001206,000000,26.3927,26.7581,24.802,25.5479,49785172.912669,0
+ORCL.US,D,20001207,000000,25.0645,25.3378,23.7947,23.9542,48561245.771147,0
+ORCL.US,D,20001208,000000,25.4378,25.9093,24.7515,25.4378,47333537.542993,0
+ORCL.US,D,20001211,000000,25.8103,27.287,25.3844,27.0276,59424035.062474,0
+ORCL.US,D,20001212,000000,26.9672,27.498,25.733,26.0202,31294722.341223,0
+ORCL.US,D,20001213,000000,27.0276,27.0771,23.9066,24.0077,44830020.010768,0
+ORCL.US,D,20001214,000000,24.7515,25.3378,23.0588,23.2708,54235017.15663,0
+ORCL.US,D,20001215,000000,24.9129,25.4518,23.8552,24.1682,17903362.411214,0
+ORCL.US,D,20001218,000000,25.3844,27.4525,25.3378,27.0771,72842692.519655,0
+ORCL.US,D,20001219,000000,26.9196,28.0349,25.4874,25.9093,69313071.875356,0
+ORCL.US,D,20001220,000000,23.7452,25.2229,23.2708,24.1176,64334869.99436,0
+ORCL.US,D,20001221,000000,23.5332,25.6003,23.1113,24.9635,55214793.12315,0
+ORCL.US,D,20001222,000000,25.6984,27.0603,25.3844,26.9672,42033193.138787,0
+ORCL.US,D,20001226,000000,26.6562,27.2405,25.3844,26.1797,24337705.682899,0
+ORCL.US,D,20001227,000000,25.6984,26.2837,24.8535,25.9688,31247217.960152,0
+ORCL.US,D,20001228,000000,25.8618,26.3352,25.6984,26.2837,29609203.778385,0
+ORCL.US,D,20001229,000000,26.1263,26.4937,24.2771,24.5871,37408570.815568,0
+ORCL.US,D,20010102,000000,25.013,25.1734,21.6791,22.315,54697195.176431,0
+ORCL.US,D,20010103,000000,21.3671,27.189,21.3671,27.0771,90276319.785984,0
+ORCL.US,D,20010104,000000,26.7056,28.1349,26.2313,27.5525,68052750.386754,0
+ORCL.US,D,20010105,000000,27.498,27.5525,25.0645,25.4874,45400207.874837,0
+ORCL.US,D,20010108,000000,25.4378,25.6003,23.3223,25.3378,48026269.970461,0
+ORCL.US,D,20010109,000000,25.9093,27.0771,25.6003,26.6562,52969610.131749,0
+ORCL.US,D,20010110,000000,25.8103,28.2458,25.6003,27.7139,76365106.382545,0
+ORCL.US,D,20010111,000000,27.3425,28.845,27.287,28.1854,60146905.123041,0
+ORCL.US,D,20010112,000000,27.9774,28.7738,27.0771,27.3425,47545657.007853,0
+ORCL.US,D,20010116,000000,27.9774,28.2458,26.2837,26.9196,36874544.072675,0
+ORCL.US,D,20010117,000000,28.1854,28.8212,27.7139,28.1349,62086022.024461,0
+ORCL.US,D,20010118,000000,28.4409,28.7738,27.7615,28.6083,39888925.279833,0
+ORCL.US,D,20010119,000000,28.8797,29.6137,28.4578,29.2452,59360098.856321,0
+ORCL.US,D,20010122,000000,28.4578,28.4578,26.5115,26.9196,68023321.518091,0
+ORCL.US,D,20010123,000000,27.0276,27.4525,26.4937,26.6393,50264722.728621,0
+ORCL.US,D,20010124,000000,27.0771,27.0969,25.3844,25.4378,77516830.418757,0
+ORCL.US,D,20010125,000000,25.8618,26.0202,24.9635,25.3378,72073617.479484,0
+ORCL.US,D,20010126,000000,25.0645,25.8103,24.6415,25.6984,55002436.393842,0
+ORCL.US,D,20010129,000000,25.5479,26.3352,25.2229,25.7588,39471181.338179,0
+ORCL.US,D,20010130,000000,26.0202,26.6562,25.4874,25.6489,50570200.200845,0
+ORCL.US,D,20010131,000000,25.8618,26.0738,24.5871,24.6415,54533052.602267,0
+ORCL.US,D,20010201,000000,24.7515,25.9688,24.6415,25.4378,45371254.544707,0
+ORCL.US,D,20010202,000000,25.3378,25.4378,23.4313,23.4837,45684178.08206,0
+ORCL.US,D,20010205,000000,23.2708,24.0077,22.4279,23.2708,39606255.483714,0
+ORCL.US,D,20010206,000000,23.1598,24.1176,23.1598,23.3708,33974788.854161,0
+ORCL.US,D,20010207,000000,22.9478,24.0077,22.4279,23.4313,50645714.91207,0
+ORCL.US,D,20010208,000000,24.0641,24.4316,22.5854,22.9478,49370503.312481,0
+ORCL.US,D,20010209,000000,21.3671,21.7376,19.6735,19.9369,108271025.98085,0
+ORCL.US,D,20010212,000000,19.9893,20.3113,19.0405,19.4634,61323093.647952,0
+ORCL.US,D,20010213,000000,20.0488,20.6233,19.0405,19.0901,52605394.059241,0
+ORCL.US,D,20010214,000000,19.6735,21.2057,19.2,21.1561,48748668.531039,0
+ORCL.US,D,20010215,000000,21.6296,22.5239,21.3176,21.5791,54463210.025808,0
+ORCL.US,D,20010216,000000,20.3113,20.6817,19.6239,20.3113,48018115.140895,0
+ORCL.US,D,20010220,000000,20.6233,20.8362,19.4634,19.5654,47122237.902525,0
+ORCL.US,D,20010221,000000,19.301,20.5222,18.6661,19.4634,68057355.336321,0
+ORCL.US,D,20010222,000000,19.9022,20.4708,18.989,19.7754,63902237.960991,0
+ORCL.US,D,20010223,000000,19.3525,19.6239,17.3954,18.6166,86105943.782545,0
+ORCL.US,D,20010226,000000,18.9296,19.6735,18.2422,19.6239,53002934.175905,0
+ORCL.US,D,20010227,000000,18.989,19.2,18.2422,18.3561,49138166.897364,0
+ORCL.US,D,20010228,000000,18.5077,18.6166,15.9147,16.0771,73695553.208751,0
+ORCL.US,D,20010301,000000,16.0771,18.1927,15.8641,18.0847,90722423.39183,0
+ORCL.US,D,20010302,000000,13.7515,15.1808,13.3316,14.2744,16988220.309287,0
+ORCL.US,D,20010305,000000,14.6469,14.7003,14.1209,14.3844,60910545.292895,0
+ORCL.US,D,20010306,000000,15.0223,15.2312,14.7003,14.9104,67894630.29103,0
+ORCL.US,D,20010307,000000,15.4946,15.8641,15.0717,15.7602,62029301.68644,0
+ORCL.US,D,20010308,000000,15.5601,15.6571,14.6469,14.8113,47663242.239466,0
+ORCL.US,D,20010309,000000,14.4864,14.5468,13.6426,13.8515,69031936.72588,0
+ORCL.US,D,20010312,000000,13.5415,13.8515,12.7452,12.8551,78978050.278273,0
+ORCL.US,D,20010313,000000,13.4881,14.3844,13.0136,14.3359,68518351.072426,0
+ORCL.US,D,20010314,000000,13.7515,14.1744,13.1651,13.59,62451768.705067,0
+ORCL.US,D,20010315,000000,13.9634,14.0625,12.2697,12.4312,91981444.469329,0
+ORCL.US,D,20010316,000000,12.0093,12.3807,11.4239,11.8983,105559280.12071,0
+ORCL.US,D,20010319,000000,12.1717,13.2761,12.0093,13.0661,59610158.420899,0
+ORCL.US,D,20010320,000000,13.4355,13.59,12.1074,12.1717,77448289.263037,0
+ORCL.US,D,20010321,000000,12.4827,13.5415,12.0568,12.4827,59744288.556821,0
+ORCL.US,D,20010322,000000,12.9037,13.2226,12.1717,13.1186,75586336.817984,0
+ORCL.US,D,20010323,000000,13.8011,14.014,13.2582,13.4355,85164335.083831,0
+ORCL.US,D,20010326,000000,13.9634,14.0298,13.2167,13.2761,40643114.247562,0
+ORCL.US,D,20010327,000000,13.59,14.2012,13.59,14.0903,51919278.785788,0
+ORCL.US,D,20010328,000000,13.698,13.7148,12.6105,12.7759,54866775.649821,0
+ORCL.US,D,20010329,000000,12.6531,13.1186,11.8885,12.2846,64102069.146706,0
+ORCL.US,D,20010330,000000,12.5303,13.0849,12.2697,12.6768,43532818.540195,0
+ORCL.US,D,20010402,000000,12.8215,13.5673,12.7096,12.9631,46127332.541297,0
+ORCL.US,D,20010403,000000,12.6768,12.9037,11.1258,11.2159,84540375.018716,0
+ORCL.US,D,20010404,000000,11.3615,11.9053,11.0029,11.5557,58137947.664434,0
+ORCL.US,D,20010405,000000,12.4827,12.6848,11.8429,12.4738,52320241.568322,0
+ORCL.US,D,20010406,000000,12.2846,12.2925,11.4081,11.732,51501648.932996,0
+ORCL.US,D,20010409,000000,11.9331,12.0172,11.5358,11.8885,34147559.777152,0
+ORCL.US,D,20010410,000000,12.2451,13.0938,12.0568,12.667,56993077.037049,0
+ORCL.US,D,20010411,000000,13.1989,13.3137,12.7016,13.1423,78885994.701285,0
+ORCL.US,D,20010412,000000,13.076,13.5415,12.98,13.389,54583626.276625,0
+ORCL.US,D,20010416,000000,13.5415,14.1387,13.1989,13.5049,51737996.631742,0
+ORCL.US,D,20010417,000000,13.0938,14.0903,13.0394,13.7247,47923458.741699,0
+ORCL.US,D,20010418,000000,14.6815,16.2504,14.6815,15.1629,112777709.69986,0
+ORCL.US,D,20010419,000000,16.5851,17.3825,16.3465,17.1953,121767204.29588,0
+ORCL.US,D,20010420,000000,17.4231,17.636,16.3465,16.716,71456273.558747,0
+ORCL.US,D,20010423,000000,15.5145,15.6571,14.317,14.5142,72079408.751292,0
+ORCL.US,D,20010424,000000,14.3012,15.3005,14.1477,14.3577,62771667.817197,0
+ORCL.US,D,20010425,000000,14.4775,14.8746,14.0903,14.5984,50755852.059282,0
+ORCL.US,D,20010426,000000,15.3659,15.4442,14.218,14.3012,53853194.042794,0
+ORCL.US,D,20010427,000000,14.7341,14.7845,14.1071,14.5142,53820693.861572,0
+ORCL.US,D,20010430,000000,15.0391,15.1272,13.4256,13.6752,109818743.37145,0
+ORCL.US,D,20010501,000000,13.8099,13.8436,13.1345,13.5762,75567079.021879,0
+ORCL.US,D,20010502,000000,14.2586,14.5824,13.5415,14.528,77722923.366632,0
+ORCL.US,D,20010503,000000,14.2318,14.528,13.7148,13.9198,59752323.23971,0
+ORCL.US,D,20010504,000000,13.6554,14.5548,13.5049,14.4636,56896056.070459,0
+ORCL.US,D,20010507,000000,14.5042,14.5548,13.9724,14.2744,54369141.234735,0
+ORCL.US,D,20010508,000000,14.5984,14.6122,13.9981,14.4201,40585915.342101,0
+ORCL.US,D,20010509,000000,14.0981,14.8489,13.9288,14.4379,48869323.055941,0
+ORCL.US,D,20010510,000000,14.6122,14.7935,13.8614,13.8703,47859526.57409,0
+ORCL.US,D,20010511,000000,13.8614,13.9803,13.4187,13.4523,40435720.888583,0
+ORCL.US,D,20010514,000000,13.6078,13.9536,13.5415,13.5762,31997738.920474,0
+ORCL.US,D,20010515,000000,13.7148,13.9634,13.2672,13.4791,45526063.034515,0
+ORCL.US,D,20010516,000000,13.3038,13.8931,13.076,13.8773,72876730.376429,0
+ORCL.US,D,20010517,000000,13.8931,14.2091,13.4959,13.6426,52365025.990145,0
+ORCL.US,D,20010518,000000,13.5485,13.8357,13.4355,13.7783,35195409.437948,0
+ORCL.US,D,20010521,000000,13.7693,15.4085,13.698,15.3174,81314229.738553,0
+ORCL.US,D,20010522,000000,15.5314,15.6739,14.7746,14.8746,72137782.872998,0
+ORCL.US,D,20010523,000000,14.5636,14.6052,14.1744,14.2418,49098941.531081,0
+ORCL.US,D,20010524,000000,14.2676,14.7241,13.8099,14.638,36259331.493427,0
+ORCL.US,D,20010525,000000,14.3577,14.5142,13.8931,13.9724,32641782.663902,0
+ORCL.US,D,20010529,000000,13.8515,13.902,13.0661,13.2077,53003168.411446,0
+ORCL.US,D,20010530,000000,12.9968,13.5415,12.2271,12.2777,71942442.547987,0
+ORCL.US,D,20010531,000000,12.3986,13.4445,12.353,12.9453,91998464.912169,0
+ORCL.US,D,20010601,000000,13.1186,13.5316,12.9126,13.4187,46030310.565071,0
+ORCL.US,D,20010604,000000,13.9882,13.9981,13.4791,13.59,40579537.471807,0
+ORCL.US,D,20010605,000000,13.6426,14.3527,13.6178,14.1833,44347628.069617,0
+ORCL.US,D,20010606,000000,14.3359,14.5904,14.218,14.3844,51428850.142477,0
+ORCL.US,D,20010607,000000,14.2676,14.7241,14.0546,14.6637,39771934.723794,0
+ORCL.US,D,20010608,000000,14.6211,14.8113,14.317,14.3933,25259102.479535,0
+ORCL.US,D,20010611,000000,14.3844,14.3933,13.5583,13.698,30908292.258549,0
+ORCL.US,D,20010612,000000,13.5485,13.8436,12.98,13.6554,41666382.301889,0
+ORCL.US,D,20010613,000000,13.8357,13.9198,12.98,13.1186,40447061.11957,0
+ORCL.US,D,20010614,000000,12.9968,13.0046,12.4402,12.5649,53209027.123781,0
+ORCL.US,D,20010615,000000,12.4827,13.1186,12.4074,12.6927,70381364.644863,0
+ORCL.US,D,20010618,000000,12.8878,12.9453,12.3708,12.5561,59102242.882938,0
+ORCL.US,D,20010619,000000,14.4279,14.4557,13.912,14.1833,21540876.791646,0
+ORCL.US,D,20010620,000000,13.9803,15.0391,13.912,14.8271,76622374.747804,0
+ORCL.US,D,20010621,000000,14.7746,15.2679,14.638,15.145,50682232.434735,0
+ORCL.US,D,20010622,000000,15.0649,15.2074,14.7409,14.7935,35140575.099882,0
+ORCL.US,D,20010625,000000,14.9351,15.0807,14.8202,15.0391,36161597.723858,0
+ORCL.US,D,20010626,000000,14.6815,15.6947,14.3933,15.6007,68581457.357828,0
+ORCL.US,D,20010627,000000,15.7047,15.9433,14.9787,15.2679,67115038.882807,0
+ORCL.US,D,20010628,000000,15.5601,16.6099,15.4778,16.2336,85650865.522741,0
+ORCL.US,D,20010629,000000,16.2425,16.9427,15.0649,16.0771,70905465.656733,0
+ORCL.US,D,20010702,000000,16.2821,16.9229,16.1356,16.5693,34746463.706903,0
+ORCL.US,D,20010703,000000,16.4079,16.9229,15.8909,16.7298,26043306.914412,0
+ORCL.US,D,20010705,000000,16.4,16.8487,15.9959,16.0206,34303199.197347,0
+ORCL.US,D,20010706,000000,15.769,16.0365,15.2679,15.4085,33799418.118601,0
+ORCL.US,D,20010709,000000,15.3827,16.3554,15.3174,16.0048,38717230.644535,0
+ORCL.US,D,20010710,000000,16.1514,16.4693,14.8548,14.8826,44710188.339166,0
+ORCL.US,D,20010711,000000,14.8648,15.3174,14.7746,15.2312,41854870.227709,0
+ORCL.US,D,20010712,000000,16.0206,16.8635,15.3996,16.6347,53895503.846904,0
+ORCL.US,D,20010713,000000,16.2979,16.8397,16.1612,16.5347,36644931.65535,0
+ORCL.US,D,20010716,000000,16.3386,16.7388,15.6641,15.8226,32038038.539408,0
+ORCL.US,D,20010717,000000,15.6739,16.5693,15.6195,16.501,35581955.628755,0
+ORCL.US,D,20010718,000000,15.9433,16.4238,15.7235,15.8909,32381213.798722,0
+ORCL.US,D,20010719,000000,16.1108,16.6605,15.7047,16.2237,38922620.885789,0
+ORCL.US,D,20010720,000000,16.092,16.2157,15.8226,16.1356,29963612.247277,0
+ORCL.US,D,20010723,000000,16.188,16.3307,15.3174,15.3411,30482155.213245,0
+ORCL.US,D,20010724,000000,15.4085,15.8226,15.1272,15.4085,39015147.962767,0
+ORCL.US,D,20010725,000000,15.5601,16.3653,15.4868,16.2979,43088134.482494,0
+ORCL.US,D,20010726,000000,16.1434,16.5416,15.8038,16.4238,42698628.039082,0
+ORCL.US,D,20010727,000000,16.1979,16.9229,15.8641,16.1266,33104202.996332,0
+ORCL.US,D,20010730,000000,16.1356,16.2336,15.6106,15.7988,29791904.470942,0
+ORCL.US,D,20010731,000000,15.7433,16.0444,15.2679,15.3005,51680207.08925,0
+ORCL.US,D,20010801,000000,15.5363,15.9433,15.3174,15.5046,43880492.737302,0
+ORCL.US,D,20010802,000000,15.7988,15.9523,15.2154,15.4946,39506043.057887,0
+ORCL.US,D,20010803,000000,15.5046,15.5224,15.145,15.2312,33798949.647519,0
+ORCL.US,D,20010806,000000,14.9598,15.2412,14.6469,14.7746,29333387.391093,0
+ORCL.US,D,20010807,000000,14.7241,14.7578,14.3933,14.5904,40028848.706835,0
+ORCL.US,D,20010808,000000,14.4201,14.8915,13.6654,13.7961,55830955.769826,0
+ORCL.US,D,20010809,000000,13.8099,13.8931,13.4118,13.5316,54789250.753421,0
+ORCL.US,D,20010810,000000,13.3553,13.4693,12.6927,12.8293,72729128.668029,0
+ORCL.US,D,20010813,000000,12.7274,13.4603,12.4995,13.2761,55832728.690554,0
+ORCL.US,D,20010814,000000,13.4791,13.8099,13.0849,13.1582,43788546.200996,0
+ORCL.US,D,20010815,000000,13.2077,13.389,12.66,12.7016,39518096.091855,0
+ORCL.US,D,20010816,000000,12.5372,12.9878,12.4174,12.9532,44993571.947902,0
+ORCL.US,D,20010817,000000,12.6105,12.768,12.3807,12.458,30604701.795916,0
+ORCL.US,D,20010820,000000,12.4402,12.6263,12.2034,12.5303,29907478.507743,0
+ORCL.US,D,20010821,000000,12.5817,12.9037,11.9142,11.9607,34104547.266422,0
+ORCL.US,D,20010822,000000,12.1717,12.5075,11.8607,12.3906,34097808.956093,0
+ORCL.US,D,20010823,000000,12.2846,12.7184,11.8429,11.8518,37178017.417538,0
+ORCL.US,D,20010824,000000,12.1965,12.9363,11.9419,12.8551,39766498.843841,0
+ORCL.US,D,20010827,000000,12.8026,12.9294,12.4827,12.6352,28053092.274498,0
+ORCL.US,D,20010828,000000,12.6442,12.6927,11.827,11.8518,43246722.039662,0
+ORCL.US,D,20010829,000000,12.0172,12.0251,11.206,11.2951,51894226.688968,0
+ORCL.US,D,20010830,000000,11.0654,11.3367,10.0016,10.1542,90195129.911085,0
+ORCL.US,D,20010831,000000,10.2374,10.8564,10.1888,10.3325,45646954.823865,0
+ORCL.US,D,20010904,000000,10.6028,11.0277,10.1631,10.2225,53638352.599415,0
+ORCL.US,D,20010905,000000,10.3671,10.6108,9.83325,10.2136,68779161.240597,0
+ORCL.US,D,20010906,000000,10.0016,10.1978,9.18222,9.23818,88499333.25428,0
+ORCL.US,D,20010907,000000,9.19113,9.57078,8.92916,9.36942,56915316.895473,0
+ORCL.US,D,20010910,000000,9.21659,9.74807,9.18222,9.69656,63679719.245849,0
+ORCL.US,D,20010917,000000,8.70819,9.56187,8.66559,9.31533,75242924.294222,0
+ORCL.US,D,20010918,000000,9.26344,9.84217,9.05336,9.63021,91834675.710587,0
+ORCL.US,D,20010919,000000,9.50145,9.75698,8.68164,9.4747,79462094.993474,0
+ORCL.US,D,20010920,000000,9.13211,9.7659,9.08892,9.57078,67619286.413362,0
+ORCL.US,D,20010921,000000,8.6233,9.39438,8.59745,9.10704,94733955.390568,0
+ORCL.US,D,20010924,000000,9.56187,10.7821,9.52026,10.5959,90423674.133576,0
+ORCL.US,D,20010925,000000,10.7127,11.0505,10.2829,10.3671,67766530.710636,0
+ORCL.US,D,20010926,000000,10.5692,10.6108,10.0878,10.3245,46136904.899737,0
+ORCL.US,D,20010927,000000,10.1284,10.4235,9.96,10.1888,49163815.689032,0
+ORCL.US,D,20010928,000000,10.2998,10.7821,10.2136,10.6435,52321778.234237,0
+ORCL.US,D,20011001,000000,10.5552,10.7484,10.3097,10.6435,35690678.276003,0
+ORCL.US,D,20011002,000000,10.5959,10.8653,10.4394,10.6603,49967868.557044,0
+ORCL.US,D,20011003,000000,10.4681,11.9845,10.3483,11.5557,83911466.727811,0
+ORCL.US,D,20011004,000000,11.9331,12.345,11.518,11.6695,67948041.042407,0
+ORCL.US,D,20011005,000000,11.4328,12.2034,11.3111,12.0172,46618930.343039,0
+ORCL.US,D,20011008,000000,11.6884,12.1895,11.5358,11.7646,36589391.581756,0
+ORCL.US,D,20011009,000000,11.8607,11.8885,11.3526,11.5903,33795991.414187,0
+ORCL.US,D,20011010,000000,11.4239,12.2271,11.3179,12.0886,45884839.188526,0
+ORCL.US,D,20011011,000000,12.2925,12.6927,12.2697,12.667,58693953.172318,0
+ORCL.US,D,20011012,000000,12.3183,12.6531,12.0172,12.6442,49208128.610865,0
+ORCL.US,D,20011015,000000,12.2451,12.4738,12.0251,12.2203,58820401.997934,0
+ORCL.US,D,20011016,000000,12.3114,12.6768,12.1806,12.6442,38667835.21533,0
+ORCL.US,D,20011017,000000,12.9215,12.9878,11.5358,11.5557,64017814.017064,0
+ORCL.US,D,20011018,000000,11.5973,12.2351,11.5032,12.0648,48208847.487431,0
+ORCL.US,D,20011019,000000,11.9142,12.3628,11.724,12.3015,41979306.848878,0
+ORCL.US,D,20011022,000000,12.1162,12.6848,12.0251,12.6531,28466698.72803,0
+ORCL.US,D,20011023,000000,12.7274,13.1037,12.5203,12.7016,45819370.355001,0
+ORCL.US,D,20011024,000000,12.3986,12.7521,12.2123,12.4074,69958892.578056,0
+ORCL.US,D,20011025,000000,11.5973,11.8607,11.2228,11.8042,97949705.458994,0
+ORCL.US,D,20011026,000000,11.5973,11.9142,11.3367,11.4952,55085160.915384,0
+ORCL.US,D,20011029,000000,11.3526,11.3615,11.1792,11.3367,46631817.336301,0
+ORCL.US,D,20011030,000000,11.2813,11.6973,11.0842,11.4239,46806713.542965,0
+ORCL.US,D,20011031,000000,11.7408,11.9994,11.3992,11.4794,43046652.579863,0
+ORCL.US,D,20011101,000000,11.5032,12.032,11.3526,11.9925,43721305.45638,0
+ORCL.US,D,20011102,000000,11.9419,12.3114,11.7646,12.2271,36389438.23009,0
+ORCL.US,D,20011105,000000,12.5372,12.8215,12.353,12.66,45219047.886741,0
+ORCL.US,D,20011106,000000,12.4262,12.9363,12.2203,12.8819,41005787.596337,0
+ORCL.US,D,20011107,000000,12.7452,13.4881,12.6927,13.1819,52046667.582474,0
+ORCL.US,D,20011108,000000,13.2226,13.7783,12.8819,13.076,55181706.343442,0
+ORCL.US,D,20011109,000000,13.0046,13.2761,12.8463,13.0136,35175559.995175,0
+ORCL.US,D,20011112,000000,12.9037,13.1423,12.3906,13.0314,32940177.539938,0
+ORCL.US,D,20011113,000000,12.8026,12.9215,12.0816,12.2846,106217745.50404,0
+ORCL.US,D,20011114,000000,12.5471,12.7521,12.0172,12.6263,62431444.7334,0
+ORCL.US,D,20011115,000000,12.4262,12.9037,12.2697,12.5134,48900400.66011,0
+ORCL.US,D,20011116,000000,12.5729,12.5729,12.1628,12.3114,47987509.036714,0
+ORCL.US,D,20011119,000000,12.5372,12.7372,12.2697,12.5817,35987293.16386,0
+ORCL.US,D,20011120,000000,12.5203,12.8463,12.3015,12.3183,47321714.706022,0
+ORCL.US,D,20011121,000000,12.2697,12.458,11.8191,11.9142,39961247.522185,0
+ORCL.US,D,20011123,000000,11.9687,12.2271,11.9142,12.1965,12817508.097078,0
+ORCL.US,D,20011126,000000,12.3015,12.5134,12.2271,12.4738,38572588.179104,0
+ORCL.US,D,20011127,000000,12.3272,12.6263,12.041,12.2034,42566158.754296,0
+ORCL.US,D,20011128,000000,12.1162,12.5917,11.9053,11.9509,35519441.999656,0
+ORCL.US,D,20011129,000000,12.1162,12.2697,11.8429,12.0093,43491696.067962,0
+ORCL.US,D,20011130,000000,12.1965,12.5075,11.5735,11.8706,87526283.482457,0
+ORCL.US,D,20011203,000000,11.6973,12.0726,11.5517,11.5903,49738252.101176,0
+ORCL.US,D,20011204,000000,11.7408,11.7646,11.2724,11.6795,56415324.980445,0
+ORCL.US,D,20011205,000000,12.2697,13.0136,12.2697,13.0046,10451191.003699,0
+ORCL.US,D,20011206,000000,13.2077,13.5673,13.1186,13.4523,79111468.620851,0
+ORCL.US,D,20011207,000000,13.3226,13.4959,13.1582,13.4603,50180464.570072,0
+ORCL.US,D,20011210,000000,13.2325,13.5583,12.9037,13.0482,42397999.848325,0
+ORCL.US,D,20011211,000000,13.2939,13.3394,12.7759,12.7858,48528748.618832,0
+ORCL.US,D,20011212,000000,12.9294,13.076,12.4827,12.7759,53100897.132836,0
+ORCL.US,D,20011213,000000,12.4738,12.9037,12.1806,12.4174,60674196.584513,0
+ORCL.US,D,20011214,000000,12.3986,12.4402,12.1074,12.3272,64214336.625773,0
+ORCL.US,D,20011217,000000,12.2271,12.6927,12.1895,12.5134,38441767.629825,0
+ORCL.US,D,20011218,000000,12.6927,12.9453,12.6174,12.7372,47645395.914419,0
+ORCL.US,D,20011219,000000,12.5303,13.0314,12.5075,12.6263,69801485.285312,0
+ORCL.US,D,20011220,000000,12.5649,12.6174,12.1895,12.2619,52319530.784613,0
+ORCL.US,D,20011221,000000,12.5134,12.6442,12.144,12.1717,69000262.426866,0
+ORCL.US,D,20011224,000000,12.1965,12.3906,12.041,12.135,15070375.427693,0
+ORCL.US,D,20011226,000000,12.0648,12.4402,11.9142,11.9231,31670280.663989,0
+ORCL.US,D,20011227,000000,11.9331,12.0568,11.7408,11.836,36937881.564709,0
+ORCL.US,D,20011228,000000,11.8983,12.1529,11.8518,11.8983,29093499.908709,0
+ORCL.US,D,20011231,000000,11.9331,12.041,11.6795,11.6884,35232987.078361,0
+ORCL.US,D,20020102,000000,11.827,11.8983,11.6795,11.827,50177983.894544,0
+ORCL.US,D,20020103,000000,11.9766,12.98,11.9331,12.9363,91484403.720182,0
+ORCL.US,D,20020104,000000,13.1651,13.4445,12.9037,13.076,50766253.328837,0
+ORCL.US,D,20020107,000000,13.2672,13.3394,12.9215,13.1127,39791670.077703,0
+ORCL.US,D,20020108,000000,13.0314,13.5485,13.0314,13.3316,47207086.698105,0
+ORCL.US,D,20020109,000000,13.7871,14.5984,13.7337,14.1556,123894099.34905,0
+ORCL.US,D,20020110,000000,14.0903,14.4111,13.8436,14.1209,50354884.228569,0
+ORCL.US,D,20020111,000000,14.1209,14.2676,13.698,13.7693,49057342.51068,0
+ORCL.US,D,20020114,000000,13.598,14.1131,13.5673,13.8703,43244948.109299,0
+ORCL.US,D,20020115,000000,13.9436,14.3844,13.8773,14.3755,49794155.643713,0
+ORCL.US,D,20020116,000000,14.0903,14.4201,13.9724,14.0298,45495217.646616,0
+ORCL.US,D,20020117,000000,14.326,14.8113,14.2091,14.5726,58693485.710873,0
+ORCL.US,D,20020118,000000,14.1744,14.2744,13.912,13.9436,52649119.372952,0
+ORCL.US,D,20020122,000000,14.1131,14.3577,13.4693,13.4881,50005682.45227,0
+ORCL.US,D,20020123,000000,13.5831,14.3448,13.3979,14.1744,53631498.180952,0
+ORCL.US,D,20020124,000000,14.4864,14.7489,14.4111,14.5984,55226845.147482,0
+ORCL.US,D,20020125,000000,14.3577,14.7409,14.1071,14.1209,48679182.356071,0
+ORCL.US,D,20020128,000000,14.317,14.5042,14.1744,14.3012,32493714.503694,0
+ORCL.US,D,20020129,000000,14.2259,14.4705,13.7871,13.9634,50655051.015697,0
+ORCL.US,D,20020130,000000,13.9367,14.1309,13.389,14.0625,55450198.831554,0
+ORCL.US,D,20020131,000000,14.3844,14.6637,14.0903,14.6052,61863032.818966,0
+ORCL.US,D,20020201,000000,14.2012,14.4111,13.8189,13.8703,59893184.618509,0
+ORCL.US,D,20020204,000000,13.912,14.0813,13.4603,13.6426,47794883.622773,0
+ORCL.US,D,20020205,000000,13.5118,13.7604,13.3553,13.3791,47371114.17377,0
+ORCL.US,D,20020206,000000,13.6178,13.6802,13.2414,13.5762,47072602.179964,0
+ORCL.US,D,20020207,000000,13.4523,13.9367,13.3226,13.4693,40612860.506328,0
+ORCL.US,D,20020208,000000,13.5316,13.7148,12.9968,13.6891,42245082.40665,0
+ORCL.US,D,20020211,000000,13.59,13.8773,13.4791,13.8357,32433566.451624,0
+ORCL.US,D,20020212,000000,13.6891,14.0477,13.5415,13.6891,32736682.385361,0
+ORCL.US,D,20020213,000000,13.8614,13.8852,13.5762,13.6426,29312001.282406,0
+ORCL.US,D,20020214,000000,13.698,14.2676,13.6078,13.8099,37749860.074929,0
+ORCL.US,D,20020215,000000,13.8515,13.912,13.0394,13.1127,41767186.374383,0
+ORCL.US,D,20020219,000000,12.971,13.1989,12.2777,12.5134,54754627.307796,0
+ORCL.US,D,20020220,000000,12.7858,13.3316,12.6531,13.1265,50409720.585907,0
+ORCL.US,D,20020221,000000,13.1345,13.3712,12.8957,12.9126,42119815.864731,0
+ORCL.US,D,20020222,000000,12.9363,13.2761,12.458,13.1186,37454301.266275,0
+ORCL.US,D,20020225,000000,13.1819,13.9198,13.1345,13.8267,48783885.642602,0
+ORCL.US,D,20020226,000000,13.8189,14.2318,13.7693,13.9882,49108391.723571,0
+ORCL.US,D,20020227,000000,14.1477,14.2913,13.5316,13.8515,47603209.285895,0
+ORCL.US,D,20020228,000000,13.8703,14.3448,13.8614,14.0625,57820648.364875,0
+ORCL.US,D,20020301,000000,14.0981,14.0981,13.1582,13.5316,91732575.265534,0
+ORCL.US,D,20020304,000000,11.8042,11.8885,10.9604,11.5646,122651146.62769,0
+ORCL.US,D,20020305,000000,11.8191,11.9687,11.5646,11.724,86258636.075403,0
+ORCL.US,D,20020306,000000,11.6795,12.0251,11.5358,11.9687,56162313.240349,0
+ORCL.US,D,20020307,000000,12.2451,12.2925,11.6071,11.8429,45794669.611491,0
+ORCL.US,D,20020308,000000,12.2034,12.3114,11.9331,12.0172,50316836.097803,0
+ORCL.US,D,20020311,000000,11.9766,12.4827,11.9766,12.2697,37438586.282717,0
+ORCL.US,D,20020312,000000,12.1806,12.3807,12.0499,12.2203,35585266.225034,0
+ORCL.US,D,20020313,000000,12.1262,12.1965,11.732,11.7558,39411623.92314,0
+ORCL.US,D,20020314,000000,11.8122,11.9142,11.3179,11.3704,54628062.374045,0
+ORCL.US,D,20020315,000000,10.9158,10.9425,10.6523,10.6603,19278908.60258,0
+ORCL.US,D,20020318,000000,10.8564,11.0119,10.5552,10.6603,67243137.453566,0
+ORCL.US,D,20020319,000000,10.7821,11.0277,10.7484,10.8396,43954822.135921,0
+ORCL.US,D,20020320,000000,10.7127,11.0426,10.5959,10.6108,42299084.804694,0
+ORCL.US,D,20020321,000000,10.7059,11.2159,10.5286,11.1258,58230830.133267,0
+ORCL.US,D,20020322,000000,11.2228,11.4239,10.8059,10.8732,47914126.676616,0
+ORCL.US,D,20020325,000000,10.9336,11.0029,10.5761,10.5959,36300452.956024,0
+ORCL.US,D,20020326,000000,10.586,11.0029,10.5454,10.7563,44514257.377125,0
+ORCL.US,D,20020327,000000,10.7722,10.8474,10.6197,10.6871,33178770.669036,0
+ORCL.US,D,20020328,000000,10.792,10.9069,10.6523,10.8316,29069030.37183,0
+ORCL.US,D,20020401,000000,10.6603,10.9069,10.5761,10.8653,33869025.449883,0
+ORCL.US,D,20020402,000000,10.6365,10.7563,10.5552,10.6028,33682192.317385,0
+ORCL.US,D,20020403,000000,10.6197,10.7643,10.4235,10.5622,34426684.741452,0
+ORCL.US,D,20020404,000000,10.4582,10.6523,10.1888,10.3393,37046131.702332,0
+ORCL.US,D,20020405,000000,10.4394,10.6028,10.1799,10.2631,29698664.590983,0
+ORCL.US,D,20020408,000000,10.1205,10.4681,9.96,10.4394,34454222.56198,0
+ORCL.US,D,20020409,000000,10.4305,10.478,10.0095,10.1373,42783481.882842,0
+ORCL.US,D,20020410,000000,10.0878,10.2225,9.19113,9.77283,71557789.424585,0
+ORCL.US,D,20020411,000000,9.58861,9.68369,9.23234,9.25473,49313898.072959,0
+ORCL.US,D,20020412,000000,9.38546,9.81542,9.23818,9.74014,54079496.873476,0
+ORCL.US,D,20020415,000000,9.82434,9.96796,9.55295,9.56187,40635429.908348,0
+ORCL.US,D,20020416,000000,9.89168,10.3929,9.7659,10.2056,34820442.761848,0
+ORCL.US,D,20020417,000000,10.1631,10.2829,9.88376,9.96796,38593031.287814,0
+ORCL.US,D,20020418,000000,10.0274,10.1978,9.80651,9.858,37909630.92543,0
+ORCL.US,D,20020419,000000,10.0531,10.2374,9.9422,10.0947,31517245.094908,0
+ORCL.US,D,20020422,000000,9.9422,9.99373,9.58861,9.67378,49192763.970982,0
+ORCL.US,D,20020423,000000,9.68369,9.69656,9.20678,9.41033,62021732.445725,0
+ORCL.US,D,20020424,000000,9.34287,9.42022,8.88647,8.88647,67458566.505069,0
+ORCL.US,D,20020425,000000,8.88647,9.23234,8.84428,8.88647,52771906.248979,0
+ORCL.US,D,20020426,000000,9.04584,9.16707,8.54783,8.57309,46784617.660205,0
+ORCL.US,D,20020429,000000,8.64876,8.84428,8.57309,8.82575,50162858.538381,0
+ORCL.US,D,20020430,000000,8.74028,8.86112,8.46068,8.49534,81610256.00865,0
+ORCL.US,D,20020501,000000,8.40194,8.46068,7.51439,7.99654,127892993.7346,0
+ORCL.US,D,20020502,000000,7.90344,8.04735,6.89655,7.23509,150086297.27697,0
+ORCL.US,D,20020503,000000,7.15912,7.22646,6.63428,7.13366,130002162.6094,0
+ORCL.US,D,20020506,000000,6.98123,7.20141,6.89655,6.95617,75654997.110746,0
+ORCL.US,D,20020507,000000,6.98123,7.14198,6.34694,6.98123,118346071.05366,0
+ORCL.US,D,20020508,000000,7.36215,7.76805,7.20963,7.74279,76500651.018432,0
+ORCL.US,D,20020509,000000,7.64969,7.67515,7.11653,7.17605,52393745.084735,0
+ORCL.US,D,20020510,000000,7.19279,7.30303,6.76997,6.77819,60965377.611689,0
+ORCL.US,D,20020513,000000,6.93904,7.2436,6.83751,7.16734,55698834.809444,0
+ORCL.US,D,20020514,000000,7.53985,7.6583,7.25202,7.45507,82123013.760627,0
+ORCL.US,D,20020515,000000,7.31967,8.22495,7.23509,7.77676,99427356.133956,0
+ORCL.US,D,20020516,000000,7.84451,8.17443,7.77676,8.10709,52111546.788604,0
+ORCL.US,D,20020517,000000,8.26734,8.46068,7.93742,8.08945,55033043.507658,0
+ORCL.US,D,20020520,000000,7.93742,7.99654,7.27738,7.70911,42994066.701057,0
+ORCL.US,D,20020521,000000,7.75973,7.95415,7.39613,7.48913,49647852.327145,0
+ORCL.US,D,20020522,000000,7.3786,7.54807,7.14198,7.44674,70558269.017431,0
+ORCL.US,D,20020523,000000,7.63305,7.96287,7.44674,7.7004,51913605.641387,0
+ORCL.US,D,20020524,000000,7.78518,7.81876,7.43812,7.48913,34088118.470247,0
+ORCL.US,D,20020528,000000,7.6583,7.66663,7.25202,7.5649,35829406.294039,0
+ORCL.US,D,20020529,000000,7.48042,7.5649,7.10821,7.10821,43823533.115561,0
+ORCL.US,D,20020530,000000,7.06592,7.42941,6.98123,7.12524,53798005.32251,0
+ORCL.US,D,20020531,000000,7.17605,7.20963,6.63428,6.70222,62111665.767948,0
+ORCL.US,D,20020603,000000,6.6004,6.93061,6.15202,6.19412,102395644.4311,0
+ORCL.US,D,20020604,000000,6.32129,6.8289,6.13498,6.61743,95390764.970945,0
+ORCL.US,D,20020605,000000,6.65953,7.33671,6.42242,7.32819,71928381.348114,0
+ORCL.US,D,20020606,000000,7.1506,7.18407,6.82048,6.89655,69942116.467115,0
+ORCL.US,D,20020607,000000,6.71024,7.38751,6.65953,7.07423,63832636.687524,0
+ORCL.US,D,20020610,000000,7.12524,7.13366,6.83751,6.88822,45129944.485268,0
+ORCL.US,D,20020611,000000,7.01491,7.17605,6.74451,6.79492,46802694.182249,0
+ORCL.US,D,20020612,000000,6.6935,7.02382,6.54098,6.98965,72496328.830011,0
+ORCL.US,D,20020613,000000,6.93904,7.12524,6.83751,6.98965,53619328.029214,0
+ORCL.US,D,20020614,000000,6.8799,7.27738,6.71896,7.25202,53228173.859931,0
+ORCL.US,D,20020617,000000,7.36215,7.93742,7.33671,7.78518,86712777.393046,0
+ORCL.US,D,20020618,000000,7.64969,7.73397,7.36215,7.59888,100777372.67069,0
+ORCL.US,D,20020619,000000,7.98803,8.05627,7.21805,7.44674,132193934.84943,0
+ORCL.US,D,20020620,000000,7.31967,7.44674,7.08285,7.15912,67141032.969968,0
+ORCL.US,D,20020621,000000,7.01491,7.33671,6.83751,6.87129,74154661.935266,0
+ORCL.US,D,20020624,000000,6.79492,7.42159,6.71024,7.2858,70366828.916093,0
+ORCL.US,D,20020625,000000,7.37058,7.49746,7.04036,7.36215,67360242.098467,0
+ORCL.US,D,20020626,000000,6.93904,8.03894,6.89655,7.75973,90504030.049179,0
+ORCL.US,D,20020627,000000,7.91206,8.20821,7.70911,8.19147,94746605.119383,0
+ORCL.US,D,20020628,000000,8.03894,8.39312,7.91206,8.01339,59280331.558476,0
+ORCL.US,D,20020701,000000,7.86976,7.9289,7.55658,7.61552,50167466.516856,0
+ORCL.US,D,20020702,000000,7.51439,7.61552,7.2858,7.34532,57087026.69108,0
+ORCL.US,D,20020703,000000,7.26084,8.14908,7.22646,8.08153,59072113.326926,0
+ORCL.US,D,20020705,000000,8.29289,8.50435,8.25882,8.44581,28371808.093294,0
+ORCL.US,D,20020708,000000,8.25882,8.5304,7.81876,7.87808,55718216.790771,0
+ORCL.US,D,20020709,000000,7.98803,8.37728,7.90344,7.95415,55561754.517277,0
+ORCL.US,D,20020710,000000,8.0642,8.1576,7.57362,7.59888,63395156.382324,0
+ORCL.US,D,20020711,000000,7.50578,8.0642,7.37058,7.97119,86351280.270151,0
+ORCL.US,D,20020712,000000,8.08945,8.31835,7.97119,8.19147,59145259.432213,0
+ORCL.US,D,20020715,000000,8.0221,8.60617,7.95415,8.58934,74033886.254051,0
+ORCL.US,D,20020716,000000,8.42779,8.86973,8.36064,8.45483,93473634.911603,0
+ORCL.US,D,20020717,000000,8.82575,8.92916,8.46068,8.86112,85689627.466124,0
+ORCL.US,D,20020718,000000,8.69888,8.72275,8.41957,8.50435,80860912.283845,0
+ORCL.US,D,20020719,000000,8.29289,8.51257,8.03072,8.22495,70555908.488581,0
+ORCL.US,D,20020722,000000,8.04735,8.16571,7.75973,7.81074,73311606.830514,0
+ORCL.US,D,20020723,000000,7.92057,8.0642,7.41277,7.44674,78649528.875133,0
+ORCL.US,D,20020724,000000,7.19279,8.01339,7.07423,7.95415,82337612.891378,0
+ORCL.US,D,20020725,000000,7.74279,7.84451,7.41277,7.62453,73535666.250114,0
+ORCL.US,D,20020726,000000,7.62453,7.91206,7.46358,7.89522,52348960.662912,0
+ORCL.US,D,20020729,000000,8.03894,8.2505,7.87808,8.08153,58577197.861454,0
+ORCL.US,D,20020730,000000,8.0642,8.46068,7.98803,8.35212,60362693.604942,0
+ORCL.US,D,20020731,000000,8.19979,8.46979,8.10709,8.46979,51276764.640824,0
+ORCL.US,D,20020801,000000,8.40194,8.49534,8.0221,8.18256,55614460.54276,0
+ORCL.US,D,20020802,000000,8.0642,8.17443,7.6583,7.96287,60075174.527357,0
+ORCL.US,D,20020805,000000,7.86976,8.03072,7.61552,7.62453,47725523.652298,0
+ORCL.US,D,20020806,000000,7.80222,8.14026,7.7004,7.89522,60193820.886353,0
+ORCL.US,D,20020807,000000,8.17443,8.31835,7.78518,8.05627,60798755.371632,0
+ORCL.US,D,20020808,000000,8.03072,8.50435,7.96287,8.46979,54094979.640765,0
+ORCL.US,D,20020809,000000,8.31835,8.74028,8.27576,8.30141,57064569.35865,0
+ORCL.US,D,20020812,000000,8.18256,8.47841,8.18256,8.23366,39166886.149653,0
+ORCL.US,D,20020813,000000,8.13194,8.20821,7.66663,7.69188,64126295.36132,0
+ORCL.US,D,20020814,000000,7.81074,8.53843,7.77676,8.50435,63905077.057281,0
+ORCL.US,D,20020815,000000,8.55684,8.69095,8.33568,8.56398,66234521.236141,0
+ORCL.US,D,20020816,000000,8.39312,8.84428,8.36064,8.79307,53927288.196238,0
+ORCL.US,D,20020819,000000,8.81733,9.42815,8.72275,9.24611,66447232.347666,0
+ORCL.US,D,20020820,000000,9.05336,9.30662,8.92044,9.10704,44649213.395254,0
+ORCL.US,D,20020821,000000,9.26344,9.3616,8.92916,9.10704,53213753.229662,0
+ORCL.US,D,20020822,000000,9.19926,9.4747,8.9665,9.46876,49693468.688989,0
+ORCL.US,D,20020823,000000,9.32524,9.49253,8.95174,9.13211,34929636.909083,0
+ORCL.US,D,20020826,000000,9.12349,9.18222,8.68164,8.94343,41960161.122363,0
+ORCL.US,D,20020827,000000,9.07149,9.15795,8.54783,8.58934,43012029.134238,0
+ORCL.US,D,20020828,000000,8.57309,8.81733,8.33568,8.38569,39534286.613945,0
+ORCL.US,D,20020829,000000,8.28417,8.57309,8.16571,8.42779,46897351.591081,0
+ORCL.US,D,20020830,000000,8.28417,8.39312,8.05627,8.1151,41119470.585005,0
+ORCL.US,D,20020903,000000,8.04735,8.09817,7.61552,7.66663,51574327.576838,0
+ORCL.US,D,20020904,000000,7.76805,8.19979,7.74279,8.12362,51362911.828236,0
+ORCL.US,D,20020905,000000,7.99654,8.01339,7.70911,7.71754,52932500.962416,0
+ORCL.US,D,20020906,000000,8.01339,8.30141,7.96287,8.14908,46085027.785367,0
+ORCL.US,D,20020909,000000,8.14026,8.36064,7.95415,8.27576,46487405.067866,0
+ORCL.US,D,20020910,000000,8.26734,8.43641,8.00526,8.27576,47657093.556533,0
+ORCL.US,D,20020911,000000,8.3433,8.63153,8.26734,8.29289,40667574.697715,0
+ORCL.US,D,20020912,000000,8.19979,8.25882,7.97991,8.0221,39043633.831453,0
+ORCL.US,D,20020913,000000,8.03072,8.3433,7.97991,8.23366,42789154.017607,0
+ORCL.US,D,20020916,000000,8.21652,8.2505,7.6583,7.85263,61946814.429347,0
+ORCL.US,D,20020917,000000,7.95415,7.97119,7.42941,7.64107,95132673.752386,0
+ORCL.US,D,20020918,000000,6.96439,7.22646,6.60902,7.04036,144790930.378,0
+ORCL.US,D,20020919,000000,6.80335,6.94686,6.72758,6.86297,56629455.640116,0
+ORCL.US,D,20020920,000000,6.9217,7.00658,6.7356,6.76105,82456983.159352,0
+ORCL.US,D,20020923,000000,6.64289,6.7356,6.33803,6.4654,64777906.326191,0
+ORCL.US,D,20020924,000000,6.26166,6.9217,6.17728,6.76997,91558622.058847,0
+ORCL.US,D,20020925,000000,6.87129,7.27738,6.7356,7.26084,75292321.742698,0
+ORCL.US,D,20020926,000000,7.33671,7.3786,6.93061,7.01491,68672922.297786,0
+ORCL.US,D,20020927,000000,6.87129,7.31125,6.84584,7.10821,55840287.83491,0
+ORCL.US,D,20020930,000000,6.90516,7.00658,6.17728,6.65141,57987394.790154,0
+ORCL.US,D,20021001,000000,6.62575,7.26084,6.58346,7.22646,64710313.218628,0
+ORCL.US,D,20021002,000000,6.99817,7.23509,6.93061,7.03184,53127841.287427,0
+ORCL.US,D,20021003,000000,6.96439,7.26084,6.88822,7.04917,57857519.260124,0
+ORCL.US,D,20021004,000000,7.15912,7.26084,6.93904,6.93904,53156914.764236,0
+ORCL.US,D,20021007,000000,6.87129,6.97252,6.47332,6.51582,59745706.085696,0
+ORCL.US,D,20021008,000000,6.62575,6.96439,6.59188,6.8289,57480189.026266,0
+ORCL.US,D,20021009,000000,6.6935,6.98123,6.6004,6.8289,65477021.672132,0
+ORCL.US,D,20021010,000000,6.83751,7.26084,6.7866,7.20141,46502769.707749,0
+ORCL.US,D,20021011,000000,7.2858,7.67515,7.20141,7.6583,57847239.146883,0
+ORCL.US,D,20021014,000000,7.48042,7.86976,7.39613,7.82747,38180484.95203,0
+ORCL.US,D,20021015,000000,8.14026,8.32706,7.91206,8.19979,62515937.127489,0
+ORCL.US,D,20021016,000000,7.80222,8.1151,7.80222,7.88681,48688280.185614,0
+ORCL.US,D,20021017,000000,8.44581,8.52129,8.23366,8.35212,62470673.128591,0
+ORCL.US,D,20021018,000000,8.08153,8.18256,7.81074,8.03072,64831557.370924,0
+ORCL.US,D,20021021,000000,7.9289,8.28417,7.84451,8.1576,56194577.166759,0
+ORCL.US,D,20021022,000000,7.94573,8.41957,7.89522,8.36856,54670250.012205,0
+ORCL.US,D,20021023,000000,8.27576,8.46068,8.1576,8.42779,59705882.005294,0
+ORCL.US,D,20021024,000000,8.45483,8.6233,8.30972,8.3433,66072740.200463,0
+ORCL.US,D,20021025,000000,8.41056,8.72275,8.38569,8.68164,53472318.977117,0
+ORCL.US,D,20021028,000000,8.78386,8.81733,8.41957,8.52129,48328200.591593,0
+ORCL.US,D,20021029,000000,8.46979,8.70819,8.18256,8.42779,51112149.557036,0
+ORCL.US,D,20021030,000000,8.45483,8.56398,8.30972,8.46979,59961843.901635,0
+ORCL.US,D,20021031,000000,8.43641,8.67332,8.29289,8.6233,63093926.448541,0
+ORCL.US,D,20021101,000000,8.49534,8.69095,8.19147,8.57309,52311497.111361,0
+ORCL.US,D,20021104,000000,8.80792,8.86973,8.38569,8.66559,72195218.03327,0
+ORCL.US,D,20021105,000000,8.53843,8.68164,8.45483,8.59745,48277393.69133,0
+ORCL.US,D,20021106,000000,8.72275,8.80792,8.52129,8.76643,62602559.853432,0
+ORCL.US,D,20021107,000000,8.57309,8.66559,8.46068,8.63153,49309166.918899,0
+ORCL.US,D,20021108,000000,8.5304,8.5304,8.07281,8.08153,65516967.918484,0
+ORCL.US,D,20021111,000000,7.79341,8.03894,7.59016,7.6583,57538448.049473,0
+ORCL.US,D,20021112,000000,7.83609,8.25882,7.72585,8.03894,62267774.66886,0
+ORCL.US,D,20021113,000000,7.9289,8.24218,7.92057,8.14026,55227203.568244,0
+ORCL.US,D,20021114,000000,8.30141,8.79951,8.28417,8.75801,56122015.640687,0
+ORCL.US,D,20021115,000000,8.59745,9.12349,8.55684,9.06307,66597550.986406,0
+ORCL.US,D,20021118,000000,9.20678,9.30662,8.67332,8.67332,49899685.822087,0
+ORCL.US,D,20021119,000000,8.66559,8.9665,8.50435,8.77445,46034091.651703,0
+ORCL.US,D,20021120,000000,8.76643,9.12349,8.67332,9.08892,57141147.216529,0
+ORCL.US,D,20021121,000000,9.1737,9.73123,9.15795,9.69656,70350520.266598,0
+ORCL.US,D,20021122,000000,9.39438,9.858,9.32524,9.79858,56099680.474207,0
+ORCL.US,D,20021125,000000,9.81542,10.1542,9.74807,10.0809,54114357.583548,0
+ORCL.US,D,20021126,000000,9.99373,10.2225,9.77283,9.84217,69194309.408225,0
+ORCL.US,D,20021127,000000,10.0631,10.3325,10.0631,10.1542,56241488.891528,0
+ORCL.US,D,20021129,000000,10.1799,10.3671,10.1105,10.2829,19280210.023319,0
+ORCL.US,D,20021202,000000,10.4582,10.7722,10.0016,10.0719,54463798.643567,0
+ORCL.US,D,20021203,000000,10.0016,10.1027,9.52026,9.62129,54503271.370658,0
+ORCL.US,D,20021204,000000,9.34287,9.60445,9.08892,9.35278,53503162.345745,0
+ORCL.US,D,20021205,000000,9.56187,9.58861,9.00949,9.04584,45990130.08318,0
+ORCL.US,D,20021206,000000,8.92044,9.80651,8.84428,9.54304,56593174.372263,0
+ORCL.US,D,20021209,000000,9.41033,9.55295,8.89528,8.91183,48789205.414422,0
+ORCL.US,D,20021210,000000,9.11576,9.33505,8.99294,9.05336,41493019.732232,0
+ORCL.US,D,20021211,000000,9.05336,9.69062,8.97591,9.56187,49896137.96136,0
+ORCL.US,D,20021212,000000,9.70448,9.77283,9.34287,9.63912,37154854.349579,0
+ORCL.US,D,20021213,000000,9.54304,9.58068,8.99294,9.00949,58125302.983801,0
+ORCL.US,D,20021216,000000,9.26344,9.62129,9.14844,9.56187,42694732.863588,0
+ORCL.US,D,20021217,000000,9.4846,9.71241,9.19113,9.32524,45052301.461462,0
+ORCL.US,D,20021218,000000,9.13993,9.21659,8.80792,8.99294,69062189.457478,0
+ORCL.US,D,20021219,000000,9.3616,9.79165,9.13993,9.30662,114503988.27563,0
+ORCL.US,D,20021220,000000,9.54304,9.62129,8.92916,9.08892,83073377.01266,0
+ORCL.US,D,20021223,000000,9.12349,9.43607,8.98443,9.3616,38910680.931048,0
+ORCL.US,D,20021224,000000,9.22253,9.43607,9.18222,9.2988,10718027.688854,0
+ORCL.US,D,20021226,000000,9.30662,9.50145,9.12349,9.16707,22514982.642673,0
+ORCL.US,D,20021227,000000,9.14844,9.36942,9.09753,9.13211,29255748.405831,0
+ORCL.US,D,20021230,000000,9.19926,9.32524,9.0803,9.25473,34947360.058545,0
+ORCL.US,D,20021231,000000,9.20678,9.28027,9.12349,9.13993,30854171.7331,0
+ORCL.US,D,20030102,000000,9.25473,9.52026,9.13211,9.4846,37798778.955965,0
+ORCL.US,D,20030103,000000,9.46876,9.82434,9.41033,9.78175,36423951.625396,0
+ORCL.US,D,20030106,000000,9.7659,10.2472,9.7659,10.1205,53465345.421612,0
+ORCL.US,D,20030107,000000,10.0631,10.8316,9.95115,10.7385,85601942.603161,0
+ORCL.US,D,20030108,000000,10.6365,10.7059,10.2136,10.2542,63283005.011392,0
+ORCL.US,D,20030109,000000,10.5454,11.1536,10.4929,11.0119,83983667.813848,0
+ORCL.US,D,20030110,000000,10.7127,11.2159,10.5692,11.0575,61378513.574869,0
+ORCL.US,D,20030113,000000,11.2585,11.3021,10.8564,10.9425,47878673.310241,0
+ORCL.US,D,20030114,000000,10.897,11.1694,10.8316,11.0921,46369944.021474,0
+ORCL.US,D,20030115,000000,11.1258,11.206,10.5454,10.6028,49213682.618225,0
+ORCL.US,D,20030116,000000,10.586,10.8316,10.2374,10.2998,59004751.425996,0
+ORCL.US,D,20030117,000000,9.88376,9.93527,9.66487,9.68369,65112930.794483,0
+ORCL.US,D,20030121,000000,9.80651,10.0878,9.70448,9.79165,42854975.214078,0
+ORCL.US,D,20030122,000000,9.80651,10.273,9.69062,9.83325,53350597.267017,0
+ORCL.US,D,20030123,000000,10.1978,10.6523,10.0631,10.5454,54768449.223948,0
+ORCL.US,D,20030124,000000,10.5008,10.5286,9.87485,9.96,53727219.746074,0
+ORCL.US,D,20030127,000000,9.98477,10.2056,9.81542,10.0947,51998924.927319,0
+ORCL.US,D,20030128,000000,10.2829,10.2898,9.91149,10.1284,42787496.195378,0
+ORCL.US,D,20030129,000000,9.96796,10.3097,9.77283,10.172,42750391.064588,0
+ORCL.US,D,20030130,000000,10.2225,10.5622,9.89168,9.9422,45001371.385614,0
+ORCL.US,D,20030131,000000,9.80651,10.3097,9.73123,10.1799,56714424.582373,0
+ORCL.US,D,20030203,000000,10.1631,10.273,10.0631,10.1631,35819961.14973,0
+ORCL.US,D,20030204,000000,10.0353,10.2631,9.74807,9.92536,56420997.115211,0
+ORCL.US,D,20030205,000000,10.0531,10.1888,9.73123,9.74807,48717702.996461,0
+ORCL.US,D,20030206,000000,9.74014,9.91942,9.58861,9.75698,46073327.114345,0
+ORCL.US,D,20030207,000000,9.93527,10.0719,9.52719,9.59752,51597492.664068,0
+ORCL.US,D,20030210,000000,9.65497,9.98477,9.63021,9.9422,39814242.508631,0
+ORCL.US,D,20030211,000000,10.0185,10.273,9.91942,10.0809,54351057.645241,0
+ORCL.US,D,20030212,000000,10.0095,10.1105,9.72231,9.73123,46725178.372573,0
+ORCL.US,D,20030213,000000,9.78175,9.89168,9.60445,9.7659,40711538.285511,0
+ORCL.US,D,20030214,000000,9.78175,10.0878,9.60445,9.90159,48910683.802257,0
+ORCL.US,D,20030218,000000,10.0719,10.5286,9.97592,10.5098,47629322.510099,0
+ORCL.US,D,20030219,000000,10.4305,10.4582,10.2542,10.4235,41011225.495563,0
+ORCL.US,D,20030220,000000,10.486,10.5552,10.3483,10.4147,36706027.755577,0
+ORCL.US,D,20030221,000000,10.3097,10.5286,10.0442,10.486,52168150.008854,0
+ORCL.US,D,20030224,000000,10.3166,10.5374,9.99373,10.0016,53987203.022403,0
+ORCL.US,D,20030225,000000,9.84217,10.1631,9.70448,10.1027,55436724.230169,0
+ORCL.US,D,20030226,000000,10.0809,10.2374,9.87485,9.91149,47983731.988626,0
+ORCL.US,D,20030227,000000,10.0809,10.2284,9.92536,10.0631,43400587.529494,0
+ORCL.US,D,20030228,000000,10.0531,10.273,10.0095,10.1205,41822368.027215,0
+ORCL.US,D,20030303,000000,10.3245,10.3245,9.85009,9.89168,40463962.425369,0
+ORCL.US,D,20030304,000000,9.93527,10.0353,9.77283,9.84217,44116721.299005,0
+ORCL.US,D,20030305,000000,9.63021,9.65497,9.2988,9.45192,76143059.167392,0
+ORCL.US,D,20030306,000000,9.46084,9.60445,9.32524,9.44499,46468501.653979,0
+ORCL.US,D,20030307,000000,9.25473,9.56187,9.1737,9.3616,52016415.860512,0
+ORCL.US,D,20030310,000000,9.15795,9.30662,9.02652,9.10704,35906695.945264,0
+ORCL.US,D,20030311,000000,9.14844,9.27245,9.00949,9.03593,42603974.668794,0
+ORCL.US,D,20030312,000000,9.00949,9.3616,9.00275,9.30662,48972252.412109,0
+ORCL.US,D,20030313,000000,9.57078,10.1027,9.46876,10.0947,68192312.364086,0
+ORCL.US,D,20030314,000000,10.0631,10.1978,9.858,10.1027,60778661.596961,0
+ORCL.US,D,20030317,000000,9.91149,10.5374,9.81542,10.4394,66316181.60139,0
+ORCL.US,D,20030318,000000,10.4681,10.5374,10.2056,10.3671,66814520.742368,0
+ORCL.US,D,20030319,000000,9.858,10.0095,9.39438,9.57078,145821521.32186,0
+ORCL.US,D,20030320,000000,9.67378,9.81542,9.40329,9.73123,65812288.453053,0
+ORCL.US,D,20030321,000000,9.88376,10.0095,9.53413,9.60445,77276226.094848,0
+ORCL.US,D,20030324,000000,9.49253,9.56187,9.2988,9.33505,49727621.644261,0
+ORCL.US,D,20030325,000000,9.46876,9.72231,9.3616,9.56187,49194535.882074,0
+ORCL.US,D,20030326,000000,9.66487,9.79858,9.52026,9.68369,45308858.033377,0
+ORCL.US,D,20030327,000000,9.56187,9.74014,9.50145,9.61238,35194228.163886,0
+ORCL.US,D,20030328,000000,9.52026,9.63912,9.39438,9.39438,32800966.915917,0
+ORCL.US,D,20030331,000000,9.16707,9.38546,9.15795,9.1737,52859470.965264,0
+ORCL.US,D,20030401,000000,9.20678,9.23234,9.00949,9.10704,59622099.385277,0
+ORCL.US,D,20030402,000000,9.3616,9.78175,9.22253,9.69656,57032543.706324,0
+ORCL.US,D,20030403,000000,10.0016,10.0353,9.7659,9.83325,52308681.236698,0
+ORCL.US,D,20030404,000000,9.86692,9.93527,9.30662,9.62129,40873279.945387,0
+ORCL.US,D,20030407,000000,10.0719,10.586,9.88376,9.91149,53781492.726553,0
+ORCL.US,D,20030408,000000,9.87485,9.92536,9.71241,9.73123,41114361.8271,0
+ORCL.US,D,20030409,000000,9.83325,9.85009,9.44499,9.45192,46229680.347158,0
+ORCL.US,D,20030410,000000,9.46876,9.69062,9.36942,9.62129,36920019.085486,0
+ORCL.US,D,20030411,000000,9.74807,9.89168,9.4747,9.55295,32447560.005888,0
+ORCL.US,D,20030414,000000,9.58861,9.91149,9.50145,9.86692,33784445.217466,0
+ORCL.US,D,20030415,000000,9.75698,9.9422,9.69656,9.7659,39505259.58039,0
+ORCL.US,D,20030416,000000,9.95115,10.1105,9.78175,9.79858,49029765.314349,0
+ORCL.US,D,20030417,000000,9.77283,10.1631,9.69656,10.1542,42141784.533361,0
+ORCL.US,D,20030421,000000,10.1373,10.3166,9.98477,10.0185,35136714.25201,0
+ORCL.US,D,20030422,000000,9.97592,10.3166,9.90159,10.2631,39821426.068414,0
+ORCL.US,D,20030423,000000,10.0947,10.2225,10.0442,10.1542,35752884.975773,0
+ORCL.US,D,20030424,000000,10.0095,10.2284,9.95115,10.1799,36943086.23803,0
+ORCL.US,D,20030425,000000,10.1205,10.172,9.96,9.97592,30905350.179392,0
+ORCL.US,D,20030428,000000,9.98477,10.1888,9.86692,10.1284,35142021.908197,0
+ORCL.US,D,20030429,000000,10.1105,10.3245,10.0947,10.172,37272381.022308,0
+ORCL.US,D,20030430,000000,10.1205,10.1799,9.99373,10.0531,47980508.221039,0
+ORCL.US,D,20030501,000000,10.0274,10.1462,9.93527,10.0878,31888560.927414,0
+ORCL.US,D,20030502,000000,9.97592,10.3582,9.97592,10.3245,41586309.084352,0
+ORCL.US,D,20030505,000000,10.3166,10.4077,10.2056,10.2225,40222012.256738,0
+ORCL.US,D,20030506,000000,10.1373,10.6197,10.0947,10.5008,52178326.129592,0
+ORCL.US,D,20030507,000000,10.4582,10.6197,10.273,10.3166,53479452.055102,0
+ORCL.US,D,20030508,000000,10.1542,10.4582,10.1542,10.2374,40684876.828986,0
+ORCL.US,D,20030509,000000,10.3393,10.5761,10.3245,10.5098,39884225.424487,0
+ORCL.US,D,20030512,000000,10.3997,10.6028,10.3245,10.5454,39924170.661202,0
+ORCL.US,D,20030513,000000,10.4582,10.7059,10.4235,10.5098,40995039.012016,0
+ORCL.US,D,20030514,000000,10.6603,10.6959,10.4394,10.6028,40784310.825496,0
+ORCL.US,D,20030515,000000,10.6603,11.0119,10.6276,10.9237,53489981.548421,0
+ORCL.US,D,20030516,000000,10.9237,11.0029,10.5552,10.6276,40844960.666632,0
+ORCL.US,D,20030519,000000,10.5374,10.6781,10.2374,10.2998,38910682.95032,0
+ORCL.US,D,20030520,000000,10.3325,10.3929,10.1631,10.2898,39811371.10399,0
+ORCL.US,D,20030521,000000,10.2542,10.3393,10.1284,10.2374,42460417.562009,0
+ORCL.US,D,20030522,000000,10.2631,10.5008,10.2542,10.4077,31852139.320163,0
+ORCL.US,D,20030523,000000,10.3393,10.4077,10.2056,10.2374,29840773.879817,0
+ORCL.US,D,20030527,000000,10.1799,10.7821,10.1373,10.7059,42056128.029021,0
+ORCL.US,D,20030528,000000,10.8396,11.3367,10.7484,11.2228,92327021.652567,0
+ORCL.US,D,20030529,000000,11.0575,11.2407,10.8396,10.8564,59423922.992884,0
+ORCL.US,D,20030530,000000,10.9604,11.2159,10.9069,11.0119,51557940.175738,0
+ORCL.US,D,20030602,000000,11.1792,11.2159,10.798,10.8316,48949270.068984,0
+ORCL.US,D,20030603,000000,10.8792,11.1347,10.798,11.0199,39218319.024204,0
+ORCL.US,D,20030604,000000,11.0921,11.5903,11.0029,11.4952,63751690.13489,0
+ORCL.US,D,20030605,000000,11.3367,11.4864,11.2407,11.3021,44270316.206402,0
+ORCL.US,D,20030606,000000,11.5428,11.8042,10.9604,11.0753,121676674.27881,0
+ORCL.US,D,20030609,000000,11.109,11.2159,10.7563,10.8792,60599010.004973,0
+ORCL.US,D,20030610,000000,10.8792,11.0654,10.8792,11.0199,48226801.843525,0
+ORCL.US,D,20030611,000000,11.1792,11.3526,11.0277,11.2308,48432660.555861,0
+ORCL.US,D,20030612,000000,11.3367,11.4081,11.0842,11.2813,48355103.35111,0
+ORCL.US,D,20030613,000000,11.7804,11.8429,11.3021,11.4081,96101983.832652,0
+ORCL.US,D,20030616,000000,11.526,11.7646,11.2585,11.5517,37056259.360544,0
+ORCL.US,D,20030617,000000,11.6231,11.6517,11.2407,11.2951,43405406.521882,0
+ORCL.US,D,20030618,000000,11.2496,11.4606,11.2228,11.3526,58951540.582538,0
+ORCL.US,D,20030619,000000,11.2951,11.4328,11.2228,11.2873,46617881.331286,0
+ORCL.US,D,20030620,000000,11.2873,11.518,10.8792,10.9425,61172039.99424,0
+ORCL.US,D,20030623,000000,10.9604,11.0426,10.7059,10.8059,35752810.262713,0
+ORCL.US,D,20030624,000000,10.8792,11.0119,10.6603,10.7059,36222139.533947,0
+ORCL.US,D,20030625,000000,10.7059,10.8396,10.4483,10.478,30930129.674506,0
+ORCL.US,D,20030626,000000,10.6028,10.6692,10.5761,10.5959,36431007.971048,0
+ORCL.US,D,20030627,000000,10.6197,10.7385,10.3582,10.5186,35390209.607726,0
+ORCL.US,D,20030630,000000,10.5692,10.6197,10.1542,10.1631,49959541.079732,0
+ORCL.US,D,20030701,000000,10.1888,10.478,9.93527,10.4305,53766381.505292,0
+ORCL.US,D,20030702,000000,10.5622,10.792,10.4235,10.5374,47062632.02496,0
+ORCL.US,D,20030703,000000,10.4305,10.5959,10.2542,10.2829,18438394.751513,0
+ORCL.US,D,20030707,000000,10.4582,10.798,10.3997,10.6365,34525243.383592,0
+ORCL.US,D,20030708,000000,10.6603,10.897,10.6197,10.7722,51862592.77539,0
+ORCL.US,D,20030709,000000,10.9336,11.0426,10.6603,10.7217,39527996.581979,0
+ORCL.US,D,20030710,000000,10.586,10.7821,10.5008,10.6603,48505806.661146,0
+ORCL.US,D,20030711,000000,10.6603,10.897,10.6435,10.8653,36160892.997965,0
+ORCL.US,D,20030714,000000,10.8653,11.0753,10.6028,10.6959,33765247.999518,0
+ORCL.US,D,20030715,000000,10.8732,10.9069,10.6108,10.6871,41119055.62463,0
+ORCL.US,D,20030716,000000,10.7484,10.7563,10.4077,10.4929,36204546.627523,0
+ORCL.US,D,20030717,000000,10.3393,10.4147,10.1799,10.2284,34874151.35583,0
+ORCL.US,D,20030718,000000,10.2472,10.2898,10.1462,10.2225,28698859.466492,0
+ORCL.US,D,20030721,000000,10.2056,10.2472,9.80651,9.89168,42622150.135161,0
+ORCL.US,D,20030722,000000,10.0719,10.3671,10.0016,10.2136,51375372.755127,0
+ORCL.US,D,20030723,000000,10.3166,10.3325,10.0095,10.2374,32605623.561999,0
+ORCL.US,D,20030724,000000,10.3325,10.4582,9.858,9.88376,50039685.981422,0
+ORCL.US,D,20030725,000000,9.93527,10.2542,9.81542,10.2374,34612733.386817,0
+ORCL.US,D,20030728,000000,10.2374,10.3582,9.98477,10.0531,41809851.570346,0
+ORCL.US,D,20030729,000000,10.1105,10.2056,9.89168,10.0878,36216218.019102,0
+ORCL.US,D,20030730,000000,10.172,10.2056,9.99373,10.0531,32872971.122944,0
+ORCL.US,D,20030731,000000,10.2225,10.4147,10.0531,10.1462,39353125.616213,0
+ORCL.US,D,20030801,000000,10.0719,10.1462,9.92536,10.0016,34370767.064011,0
+ORCL.US,D,20030804,000000,10.0531,10.1542,9.87485,10.0353,32496383.981145,0
+ORCL.US,D,20030805,000000,10.0016,10.1205,9.83325,9.85009,36329759.658737,0
+ORCL.US,D,20030806,000000,9.78175,9.85009,9.67378,9.69062,52173221.410229,0
+ORCL.US,D,20030807,000000,9.69656,9.75698,9.46084,9.63912,36194611.809778,0
+ORCL.US,D,20030808,000000,9.72231,9.74014,9.45192,9.55295,30315811.63271,0
+ORCL.US,D,20030811,000000,9.96796,10.0719,9.81542,9.88376,60576312.379187,0
+ORCL.US,D,20030812,000000,10.0353,10.2898,9.99373,10.2898,57832664.042314,0
+ORCL.US,D,20030813,000000,10.2898,10.486,9.98477,10.0719,80483530.558553,0
+ORCL.US,D,20030814,000000,10.1373,10.3166,10.0531,10.2472,35119188.991194,0
+ORCL.US,D,20030815,000000,10.2284,10.273,10.1205,10.2225,14725439.363282,0
+ORCL.US,D,20030818,000000,10.2898,10.3245,10.2284,10.3097,33070638.65882,0
+ORCL.US,D,20030819,000000,10.3997,10.4235,10.1373,10.273,47819367.294554,0
+ORCL.US,D,20030820,000000,10.1978,10.2898,10.1205,10.2542,27173945.713451,0
+ORCL.US,D,20030821,000000,10.3483,10.4235,10.1978,10.2898,43520359.632575,0
+ORCL.US,D,20030822,000000,10.3582,10.5761,10.2829,10.4077,53435645.970514,0
+ORCL.US,D,20030825,000000,10.3483,10.5008,10.3166,10.4681,35595905.768672,0
+ORCL.US,D,20030826,000000,10.3839,10.5959,10.1799,10.5286,58975955.599073,0
+ORCL.US,D,20030827,000000,10.4582,10.6365,10.4147,10.5374,45186944.492447,0
+ORCL.US,D,20030828,000000,10.5761,10.8227,10.5622,10.8059,44624386.44725,0
+ORCL.US,D,20030829,000000,10.7563,10.9069,10.6959,10.8564,39001756.15153,0
+ORCL.US,D,20030902,000000,10.9693,11.3803,10.9505,11.3279,101799446.32569,0
+ORCL.US,D,20030903,000000,11.6161,11.8706,11.4952,11.6419,119127765.53356,0
+ORCL.US,D,20030904,000000,11.5517,11.6597,11.4328,11.6071,49388480.890202,0
+ORCL.US,D,20030905,000000,11.6071,11.6071,11.0119,11.0654,91828761.263194,0
+ORCL.US,D,20030908,000000,11.2159,11.4606,11.1981,11.4081,69531787.291875,0
+ORCL.US,D,20030909,000000,11.3615,11.4081,11.2228,11.3021,46431994.227673,0
+ORCL.US,D,20030910,000000,11.1258,11.3111,10.8227,10.8732,56889581.275114,0
+ORCL.US,D,20030911,000000,11.0277,11.1536,10.8792,10.9861,65249688.003147,0
+ORCL.US,D,20030912,000000,10.273,10.6603,10.1978,10.6197,148728459.09052,0
+ORCL.US,D,20030915,000000,10.6276,10.6959,10.478,10.5374,53107629.385349,0
+ORCL.US,D,20030916,000000,10.5374,10.6276,10.5008,10.6028,50317641.787291,0
+ORCL.US,D,20030917,000000,10.586,10.6028,10.3393,10.3929,57103333.321304,0
+ORCL.US,D,20030918,000000,10.3839,10.4929,10.273,10.4582,62765487.835549,0
+ORCL.US,D,20030919,000000,10.4235,10.4483,10.2136,10.2542,66779021.942375,0
+ORCL.US,D,20030922,000000,10.172,10.2225,10.0442,10.1284,57413205.738817,0
+ORCL.US,D,20030923,000000,10.2136,10.2631,10.1284,10.1799,49435456.222036,0
+ORCL.US,D,20030924,000000,10.1799,10.2284,9.81542,9.81542,86407185.83196,0
+ORCL.US,D,20030925,000000,9.87485,10.0947,9.75698,9.78175,49275383.490384,0
+ORCL.US,D,20030926,000000,9.858,9.91149,9.63912,9.65497,53653624.35279,0
+ORCL.US,D,20030929,000000,9.77283,9.85009,9.61238,9.85009,48890866.667836,0
+ORCL.US,D,20030930,000000,9.73123,9.74807,9.4846,9.52026,64575746.919976,0
+ORCL.US,D,20031001,000000,9.52026,9.92536,9.52026,9.89168,55781504.810645,0
+ORCL.US,D,20031002,000000,9.79165,9.84217,9.62129,9.64704,62302402.153027,0
+ORCL.US,D,20031003,000000,10.0353,10.2284,9.91149,10.1373,90326917.691605,0
+ORCL.US,D,20031006,000000,10.2136,10.4077,10.1888,10.3166,42784846.910645,0
+ORCL.US,D,20031007,000000,10.1978,10.3761,10.1205,10.3245,53762697.343712,0
+ORCL.US,D,20031008,000000,10.6028,10.792,10.478,10.6871,84332078.035562,0
+ORCL.US,D,20031009,000000,10.792,10.9069,10.4147,10.4305,74672140.744942,0
+ORCL.US,D,20031010,000000,10.5374,10.586,10.3997,10.4305,44995231.789403,0
+ORCL.US,D,20031013,000000,10.486,10.5692,10.3325,10.3929,54176966.118427,0
+ORCL.US,D,20031014,000000,10.3671,10.4929,10.3097,10.4305,38144330.898305,0
+ORCL.US,D,20031015,000000,10.5454,10.5761,10.1799,10.2542,52178959.171332,0
+ORCL.US,D,20031016,000000,10.2374,10.2898,10.0353,10.1284,71540064.255851,0
+ORCL.US,D,20031017,000000,10.0809,10.1631,9.88376,9.91942,57879983.660006,0
+ORCL.US,D,20031020,000000,9.96796,10.1284,9.95115,10.0809,40327546.473656,0
+ORCL.US,D,20031021,000000,10.1799,10.2374,10.0878,10.1373,40135442.031865,0
+ORCL.US,D,20031022,000000,10.0185,10.1205,9.90159,9.91942,36205222.073973,0
+ORCL.US,D,20031023,000000,9.86692,10.0442,9.81542,9.9422,35180378.987564,0
+ORCL.US,D,20031024,000000,9.81542,9.96796,9.74807,9.92536,48048000.365007,0
+ORCL.US,D,20031027,000000,9.98477,10.0631,9.82434,9.90159,33035910.211056,0
+ORCL.US,D,20031028,000000,9.91942,10.1542,9.77283,10.1373,52009618.991299,0
+ORCL.US,D,20031029,000000,10.0947,10.2225,9.96796,10.0631,48389202.795676,0
+ORCL.US,D,20031030,000000,10.2284,10.3997,10.0878,10.3166,62758186.148361,0
+ORCL.US,D,20031031,000000,10.2542,10.3929,10.1205,10.1284,38421128.65174,0
+ORCL.US,D,20031103,000000,10.2056,10.4235,10.172,10.3166,42187166.659665,0
+ORCL.US,D,20031104,000000,10.2136,10.5622,10.1888,10.3325,49726114.257789,0
+ORCL.US,D,20031105,000000,10.4305,10.5622,10.3166,10.4483,42930382.903891,0
+ORCL.US,D,20031106,000000,10.6028,10.7643,10.3245,10.7563,90823208.28124,0
+ORCL.US,D,20031107,000000,10.8227,10.897,10.5186,10.5454,59424677.190938,0
+ORCL.US,D,20031110,000000,10.5008,10.792,10.4483,10.6365,52463511.938497,0
+ORCL.US,D,20031111,000000,10.7385,10.7821,10.4929,10.6108,40773169.49279,0
+ORCL.US,D,20031112,000000,10.6276,10.8732,10.6276,10.8059,45692760.997268,0
+ORCL.US,D,20031113,000000,10.6871,10.7643,10.5454,10.6365,41015250.914094,0
+ORCL.US,D,20031114,000000,10.6365,10.7217,10.3839,10.3997,43595354.381286,0
+ORCL.US,D,20031117,000000,10.3582,10.3671,10.1462,10.2284,40409076.595869,0
+ORCL.US,D,20031118,000000,10.3166,10.3582,9.96796,9.99373,48456483.92573,0
+ORCL.US,D,20031119,000000,10.0274,10.2631,9.97592,10.1799,44424244.293662,0
+ORCL.US,D,20031120,000000,10.0878,10.273,9.96,10.0016,48552430.63967,0
+ORCL.US,D,20031121,000000,10.0878,10.1542,9.9422,10.0531,37614567.848028,0
+ORCL.US,D,20031124,000000,10.0531,10.2374,10.0531,10.1978,51264686.365958,0
+ORCL.US,D,20031125,000000,10.2136,10.2225,10.0353,10.0442,47320203.281005,0
+ORCL.US,D,20031126,000000,10.1542,10.1978,10.0353,10.1888,36489346.755496,0
+ORCL.US,D,20031128,000000,10.1888,10.2056,10.1373,10.172,9642411.0201687,0
+ORCL.US,D,20031201,000000,10.2998,10.6365,10.2898,10.586,59873697.635043,0
+ORCL.US,D,20031202,000000,10.586,10.7385,10.4483,10.4929,56058769.015888,0
+ORCL.US,D,20031203,000000,10.7563,11.0842,10.7059,10.9158,105768967.37257,0
+ORCL.US,D,20031204,000000,10.9604,11.0505,10.8564,10.9951,67293988.77781,0
+ORCL.US,D,20031205,000000,10.8792,10.9951,10.7563,10.7821,46512142.158271,0
+ORCL.US,D,20031208,000000,10.7385,10.9425,10.6959,10.8396,38272565.769917,0
+ORCL.US,D,20031209,000000,10.9336,10.9782,10.586,10.6692,48042236.35337,0
+ORCL.US,D,20031210,000000,10.6692,10.8316,10.6603,10.8138,49541501.314743,0
+ORCL.US,D,20031211,000000,10.7821,10.9158,10.7643,10.8564,47205966.0022,0
+ORCL.US,D,20031212,000000,10.897,10.9158,10.7385,10.8564,44123459.609333,0
+ORCL.US,D,20031215,000000,11.0575,11.0654,10.7059,10.7484,96948147.606493,0
+ORCL.US,D,20031216,000000,10.9861,11.1981,10.792,11.101,112265609.22089,0
+ORCL.US,D,20031217,000000,11.0654,11.2228,11.0426,11.2159,54576285.213635,0
+ORCL.US,D,20031218,000000,11.1892,11.3615,11.1694,11.2813,57435519.702942,0
+ORCL.US,D,20031219,000000,11.2873,11.3615,10.9861,11.0753,62598814.104059,0
+ORCL.US,D,20031222,000000,10.9782,11.1792,10.9336,11.1694,44217280.029962,0
+ORCL.US,D,20031223,000000,11.206,11.206,10.9861,11.0426,32579639.571196,0
+ORCL.US,D,20031224,000000,10.9951,11.109,10.9604,10.9782,17936386.593495,0
+ORCL.US,D,20031226,000000,10.9861,11.0505,10.9604,11.0029,10996344.944394,0
+ORCL.US,D,20031229,000000,10.9951,11.1792,10.9693,11.1536,29147395.285341,0
+ORCL.US,D,20031230,000000,11.1536,11.1981,11.0426,11.1624,25784601.837196,0
+ORCL.US,D,20031231,000000,11.1436,11.206,11.0426,11.1981,28656280.089583,0
+ORCL.US,D,20040102,000000,11.2159,11.2674,11.0921,11.1169,24461833.355468,0
+ORCL.US,D,20040105,000000,11.2407,11.4794,11.2228,11.4694,41719580.02008,0
+ORCL.US,D,20040106,000000,11.4428,11.5973,11.3367,11.5111,47390423.461309,0
+ORCL.US,D,20040107,000000,11.5646,11.836,11.5032,11.8191,53340333.307952,0
+ORCL.US,D,20040108,000000,11.836,12.1717,11.6319,12.0499,83584304.294659,0
+ORCL.US,D,20040109,000000,11.9053,12.1529,11.8429,11.9925,48551286.722138,0
+ORCL.US,D,20040112,000000,12.0816,13.1265,12.0499,12.4074,74085314.080422,0
+ORCL.US,D,20040113,000000,12.2203,12.2529,11.8795,12.1529,92588398.226507,0
+ORCL.US,D,20040114,000000,12.2529,12.4174,12.1806,12.345,36095191.948171,0
+ORCL.US,D,20040115,000000,12.2203,12.6768,12.2203,12.6006,59600142.832278,0
+ORCL.US,D,20040116,000000,12.6848,12.7184,12.4174,12.5649,55310788.299615,0
+ORCL.US,D,20040120,000000,12.6174,12.667,12.3183,12.45,48149654.55097,0
+ORCL.US,D,20040121,000000,12.3807,12.6263,12.2777,12.45,43486765.005984,0
+ORCL.US,D,20040122,000000,12.5134,12.6174,12.2034,12.2925,40735026.456245,0
+ORCL.US,D,20040123,000000,12.3114,12.4174,12.144,12.3015,34020644.499726,0
+ORCL.US,D,20040126,000000,12.2351,12.3015,12.0816,12.2451,39917832.16671,0
+ORCL.US,D,20040127,000000,12.2034,12.4262,11.9994,12.0172,38400652.225044,0
+ORCL.US,D,20040128,000000,12.1074,12.1895,11.732,11.7964,53006314.437065,0
+ORCL.US,D,20040129,000000,11.8885,12.032,11.6161,12.0093,59268535.981675,0
+ORCL.US,D,20040130,000000,11.9419,12.0984,11.6597,11.732,53332124.967681,0
+ORCL.US,D,20040202,000000,11.6419,11.7646,11.4328,11.5428,49583821.215213,0
+ORCL.US,D,20040203,000000,11.4864,11.836,11.4428,11.7716,38178565.634089,0
+ORCL.US,D,20040204,000000,11.1624,11.5814,11.101,11.2308,55643780.37074,0
+ORCL.US,D,20040205,000000,11.3704,11.6517,11.2724,11.4794,46948528.018101,0
+ORCL.US,D,20040206,000000,11.4952,11.6419,11.3021,11.3526,48797765.108004,0
+ORCL.US,D,20040209,000000,11.4606,11.5358,11.2159,11.2407,39252410.391682,0
+ORCL.US,D,20040210,000000,11.2308,11.4516,11.2228,11.3279,35856726.033204,0
+ORCL.US,D,20040211,000000,11.4516,11.6695,11.2813,11.5903,45746736.135142,0
+ORCL.US,D,20040212,000000,11.526,11.724,11.4328,11.6071,33063768.086181,0
+ORCL.US,D,20040213,000000,11.6597,11.9331,11.5557,11.6695,49436947.454333,0
+ORCL.US,D,20040217,000000,11.7716,11.827,11.6161,11.6419,25803025.674007,0
+ORCL.US,D,20040218,000000,11.7468,11.9845,11.5973,11.8983,45844108.455042,0
+ORCL.US,D,20040219,000000,11.9994,12.0251,11.6517,11.6795,35192074.610406,0
+ORCL.US,D,20040220,000000,11.8122,11.8191,11.4606,11.5973,32938247.116002,0
+ORCL.US,D,20040223,000000,11.5735,11.6071,11.1892,11.2873,36280117.87836,0
+ORCL.US,D,20040224,000000,11.2407,11.3021,11.0337,11.2228,66757316.788728,0
+ORCL.US,D,20040225,000000,11.2496,11.2873,11.0654,11.1624,42506973.894923,0
+ORCL.US,D,20040226,000000,11.0842,11.4239,10.8792,11.2407,53653248.768218,0
+ORCL.US,D,20040227,000000,11.2585,11.3111,10.8792,10.8871,52571813.567553,0
+ORCL.US,D,20040301,000000,11.0921,11.1436,10.897,11.0654,55346909.035353,0
+ORCL.US,D,20040302,000000,11.109,11.2407,10.9604,10.9861,47195689.927504,0
+ORCL.US,D,20040303,000000,10.9237,11.1169,10.9069,11.0119,35296165.047916,0
+ORCL.US,D,20040304,000000,10.9336,11.0842,10.9069,11.0029,38696163.580808,0
+ORCL.US,D,20040305,000000,10.8871,11.0842,10.7563,10.7563,70763476.514578,0
+ORCL.US,D,20040308,000000,10.8792,10.897,10.4235,10.4582,70690082.038848,0
+ORCL.US,D,20040309,000000,10.4483,10.5622,10.2631,10.4147,69884319.857172,0
+ORCL.US,D,20040310,000000,10.4929,10.6781,10.4147,10.5008,86612595.256297,0
+ORCL.US,D,20040311,000000,10.4394,10.6603,10.2998,10.3671,103618908.24181,0
+ORCL.US,D,20040312,000000,10.5692,10.5761,10.1105,10.2056,129800985.57897,0
+ORCL.US,D,20040315,000000,10.1799,10.1978,9.79858,9.86692,84914921.686261,0
+ORCL.US,D,20040316,000000,9.97592,10.0631,9.62129,9.90159,99195891.034663,0
+ORCL.US,D,20040317,000000,9.90159,10.0947,9.88376,10.0274,70420548.616071,0
+ORCL.US,D,20040318,000000,9.98477,10.0095,9.78175,9.82434,69851548.083879,0
+ORCL.US,D,20040319,000000,9.81542,9.96796,9.72231,9.73123,56088077.737873,0
+ORCL.US,D,20040322,000000,9.63021,9.69062,9.43607,9.59752,64516776.103423,0
+ORCL.US,D,20040323,000000,9.69062,9.84217,9.56187,9.64704,73280416.147118,0
+ORCL.US,D,20040324,000000,9.71241,9.89168,9.56187,9.75698,50953588.250402,0
+ORCL.US,D,20040325,000000,9.858,10.1799,9.84217,10.1027,73243217.120186,0
+ORCL.US,D,20040326,000000,10.0947,10.2829,10.0719,10.0878,56607968.567834,0
+ORCL.US,D,20040329,000000,10.1888,10.2542,10.1205,10.2225,45288847.048854,0
+ORCL.US,D,20040330,000000,10.1284,10.2631,10.0185,10.2225,58891940.762788,0
+ORCL.US,D,20040331,000000,10.2374,10.2898,10.1105,10.1542,57013403.027989,0
+ORCL.US,D,20040401,000000,10.1462,10.4582,10.1205,10.3997,70347825.548248,0
+ORCL.US,D,20040402,000000,10.6781,10.7059,10.4929,10.6435,57375301.985991,0
+ORCL.US,D,20040405,000000,10.6603,10.8792,10.6197,10.8059,57668704.212256,0
+ORCL.US,D,20040406,000000,10.7059,10.7821,10.5098,10.5454,43307001.344406,0
+ORCL.US,D,20040407,000000,10.5186,10.5454,10.3393,10.4483,54174627.801568,0
+ORCL.US,D,20040408,000000,10.6108,10.6435,10.4077,10.478,29693419.532224,0
+ORCL.US,D,20040412,000000,10.4394,10.6365,10.4235,10.5008,44887772.19673,0
+ORCL.US,D,20040413,000000,10.5186,10.5374,10.3483,10.4147,40411885.403081,0
+ORCL.US,D,20040414,000000,10.3393,10.5552,10.3325,10.4681,47841456.109862,0
+ORCL.US,D,20040415,000000,10.5098,10.5098,10.1373,10.2225,48554481.210284,0
+ORCL.US,D,20040416,000000,10.2998,10.3393,10.0809,10.1462,44250407.19511,0
+ORCL.US,D,20040419,000000,10.1978,10.4235,10.1284,10.4235,47065479.198338,0
+ORCL.US,D,20040420,000000,10.3997,10.5186,10.1462,10.1542,55395330.165867,0
+ORCL.US,D,20040421,000000,10.1462,10.2829,10.0442,10.2136,46160335.521221,0
+ORCL.US,D,20040422,000000,10.1373,10.5761,10.1105,10.4681,56614844.188651,0
+ORCL.US,D,20040423,000000,10.5552,10.6435,10.4483,10.6028,45878096.839653,0
+ORCL.US,D,20040426,000000,10.5622,10.6276,10.3245,10.4147,41739368.884695,0
+ORCL.US,D,20040427,000000,10.3839,10.4929,10.2374,10.2829,45980726.333944,0
+ORCL.US,D,20040428,000000,10.2225,10.3393,9.96,10.0719,45133092.53016,0
+ORCL.US,D,20040429,000000,10.0442,10.0631,9.59752,9.67378,102231350.41154,0
+ORCL.US,D,20040430,000000,9.73123,9.77283,9.49253,9.52026,72936380.677975,0
+ORCL.US,D,20040503,000000,9.61238,9.74807,9.4747,9.58861,55998571.491657,0
+ORCL.US,D,20040504,000000,9.52719,9.75698,9.45192,9.60445,78202176.349616,0
+ORCL.US,D,20040505,000000,9.63021,9.81542,9.60445,9.60445,35182588.071022,0
+ORCL.US,D,20040506,000000,9.52719,9.90159,9.52026,9.72231,52280556.817682,0
+ORCL.US,D,20040507,000000,9.70448,9.88376,9.64704,9.64704,46584238.24217,0
+ORCL.US,D,20040510,000000,9.52719,9.69062,9.52719,9.64704,43108273.690783,0
+ORCL.US,D,20040511,000000,9.74014,9.87485,9.67378,9.87485,42729139.237483,0
+ORCL.US,D,20040512,000000,9.77283,9.86692,9.60445,9.80651,50461319.040754,0
+ORCL.US,D,20040513,000000,9.74807,10.0274,9.73123,9.98477,40287880.906099,0
+ORCL.US,D,20040514,000000,9.93527,9.96796,9.69656,9.81542,39656832.18698,0
+ORCL.US,D,20040517,000000,9.64704,9.73123,9.56187,9.61238,57928802.587083,0
+ORCL.US,D,20040518,000000,9.67378,9.75698,9.62129,9.62129,30730334.835685,0
+ORCL.US,D,20040519,000000,9.71241,9.80651,9.55295,9.55295,46465290.002024,0
+ORCL.US,D,20040520,000000,9.63021,9.63021,9.43607,9.50145,42007880.555892,0
+ORCL.US,D,20040521,000000,9.58068,9.63912,9.46084,9.50145,44969747.568396,0
+ORCL.US,D,20040524,000000,9.58068,9.67378,9.54304,9.61238,36279459.595722,0
+ORCL.US,D,20040525,000000,9.57078,9.74807,9.46084,9.73123,52763619.157104,0
+ORCL.US,D,20040526,000000,9.69062,9.73123,9.54304,9.71241,38796085.231481,0
+ORCL.US,D,20040527,000000,9.72231,9.83325,9.62129,9.71241,47670504.550853,0
+ORCL.US,D,20040528,000000,9.66487,9.72231,9.58068,9.64704,36038024.341426,0
+ORCL.US,D,20040601,000000,9.51135,9.57078,9.35278,9.41033,49606681.392386,0
+ORCL.US,D,20040602,000000,9.49253,9.52719,9.37665,9.43607,46219346.723211,0
+ORCL.US,D,20040603,000000,9.44499,9.4846,9.18222,9.28027,63390159.694009,0
+ORCL.US,D,20040604,000000,9.38546,9.46084,9.31533,9.34287,57052967.631952,0
+ORCL.US,D,20040607,000000,9.46084,9.66487,9.42022,9.66487,51815706.291521,0
+ORCL.US,D,20040608,000000,9.66487,9.82434,9.59752,9.80651,58428237.183067,0
+ORCL.US,D,20040609,000000,9.80651,9.91942,9.73123,9.7659,56171038.514227,0
+ORCL.US,D,20040610,000000,9.79165,9.91942,9.75698,9.91149,50036154.274869,0
+ORCL.US,D,20040614,000000,9.83325,9.86692,9.69062,9.7659,48978633.311311,0
+ORCL.US,D,20040615,000000,9.84217,10.0353,9.82434,9.91149,73286622.379301,0
+ORCL.US,D,20040616,000000,9.61238,9.67378,9.50145,9.60445,95611239.173288,0
+ORCL.US,D,20040617,000000,9.53413,9.58068,9.41033,9.42815,48751634.84146,0
+ORCL.US,D,20040618,000000,9.39438,9.60445,9.35278,9.42815,74200728.594744,0
+ORCL.US,D,20040621,000000,9.42022,9.4846,9.40329,9.43607,45297701.556133,0
+ORCL.US,D,20040622,000000,9.40329,9.46876,9.35278,9.41033,64754486.810701,0
+ORCL.US,D,20040623,000000,9.38546,9.4846,9.37665,9.43607,53228753.390967,0
+ORCL.US,D,20040624,000000,9.44499,9.79165,9.42815,9.73123,83518644.63994,0
+ORCL.US,D,20040625,000000,9.78175,10.1205,9.74014,9.98477,101942136.1552,0
+ORCL.US,D,20040628,000000,9.96796,10.0274,9.81542,9.84217,55654220.006461,0
+ORCL.US,D,20040629,000000,9.83325,10.0353,9.79858,9.96,46135100.680294,0
+ORCL.US,D,20040630,000000,9.95115,10.2136,9.85009,10.0947,73732981.423043,0
+ORCL.US,D,20040701,000000,10.0274,10.1205,9.82434,9.99373,72699550.373245,0
+ORCL.US,D,20040702,000000,9.9422,10.0016,9.83325,9.858,37900816.803589,0
+ORCL.US,D,20040706,000000,9.77283,9.81542,9.42815,9.4747,73010401.127993,0
+ORCL.US,D,20040707,000000,9.43607,9.58068,9.42022,9.4747,59570107.17241,0
+ORCL.US,D,20040708,000000,9.42815,9.43607,9.19113,9.23818,84412212.840893,0
+ORCL.US,D,20040709,000000,9.23818,9.52026,9.23818,9.33505,55593991.183516,0
+ORCL.US,D,20040712,000000,9.36942,9.50145,9.31533,9.38546,43976039.635405,0
+ORCL.US,D,20040713,000000,9.42815,9.43607,9.30662,9.30662,46442932.623553,0
+ORCL.US,D,20040714,000000,9.26344,9.31533,9.03593,9.13211,93473861.070056,0
+ORCL.US,D,20040715,000000,9.28027,9.30662,9.04584,9.07149,85560896.863261,0
+ORCL.US,D,20040716,000000,9.1737,9.19926,8.64074,8.64876,118881473.93035,0
+ORCL.US,D,20040719,000000,8.78386,8.86973,8.70819,8.74028,63992765.958788,0
+ORCL.US,D,20040720,000000,8.78386,8.92044,8.69095,8.88647,53486623.499253,0
+ORCL.US,D,20040721,000000,8.92916,9.14844,8.74028,8.75801,79226412.64482,0
+ORCL.US,D,20040722,000000,8.75801,8.85319,8.56398,8.76643,41352469.321306,0
+ORCL.US,D,20040723,000000,8.69888,8.72275,8.48643,8.54783,43281835.158722,0
+ORCL.US,D,20040726,000000,8.56398,8.69095,8.48643,8.5304,50209763.195698,0
+ORCL.US,D,20040727,000000,8.56398,8.87815,8.54783,8.78386,52309207.257028,0
+ORCL.US,D,20040728,000000,8.72275,8.77445,8.50435,8.67332,54002002.266154,0
+ORCL.US,D,20040729,000000,8.74969,8.88647,8.69095,8.78386,48564118.185423,0
+ORCL.US,D,20040730,000000,8.79307,8.90351,8.75801,8.89528,37472420.193029,0
+ORCL.US,D,20040802,000000,8.77445,9.02652,8.74028,9.02652,47533710.995295,0
+ORCL.US,D,20040803,000000,8.94343,9.03593,8.90351,8.93787,52110525.037023,0
+ORCL.US,D,20040804,000000,8.93787,9.28027,8.90351,9.1737,61075625.818856,0
+ORCL.US,D,20040805,000000,9.16707,9.18222,8.92044,9.00275,55041752.627361,0
+ORCL.US,D,20040806,000000,8.82575,8.92044,8.6233,8.6233,45599023.366787,0
+ORCL.US,D,20040809,000000,8.71374,8.86112,8.63153,8.77445,37250805.102062,0
+ORCL.US,D,20040810,000000,8.84428,8.97591,8.72275,8.9665,37762294.751285,0
+ORCL.US,D,20040811,000000,8.79307,8.81733,8.53843,8.6233,51576955.659215,0
+ORCL.US,D,20040812,000000,8.53843,8.63153,8.27576,8.37728,66758416.282278,0
+ORCL.US,D,20040813,000000,8.41957,8.69888,8.40194,8.67332,54964166.143168,0
+ORCL.US,D,20040816,000000,8.67332,8.81733,8.63153,8.67332,38211289.954491,0
+ORCL.US,D,20040817,000000,8.70819,8.82575,8.56398,8.69888,48255214.008786,0
+ORCL.US,D,20040818,000000,8.582,8.91183,8.56398,8.89528,48402931.82532,0
+ORCL.US,D,20040819,000000,8.83496,8.87815,8.74969,8.81733,37911660.293689,0
+ORCL.US,D,20040820,000000,8.79307,8.82575,8.71374,8.72275,28375577.064295,0
+ORCL.US,D,20040823,000000,8.74028,8.79307,8.64876,8.71374,32055901.018631,0
+ORCL.US,D,20040824,000000,8.71374,8.76643,8.58934,8.74028,45663452.275284,0
+ORCL.US,D,20040825,000000,8.75801,8.83496,8.68164,8.79951,35227378.55066,0
+ORCL.US,D,20040826,000000,8.77445,8.81733,8.64074,8.65629,32233776.660983,0
+ORCL.US,D,20040827,000000,8.66559,8.74969,8.65629,8.70819,24020423.547152,0
+ORCL.US,D,20040830,000000,8.63153,8.66559,8.5304,8.55684,39818261.869347,0
+ORCL.US,D,20040831,000000,8.55684,8.582,8.30972,8.43641,44790420.069548,0
+ORCL.US,D,20040901,000000,8.42779,8.55684,8.41056,8.50435,34167279.986522,0
+ORCL.US,D,20040902,000000,8.52129,8.75801,8.43641,8.70819,47687850.09647,0
+ORCL.US,D,20040903,000000,8.63153,8.70819,8.43641,8.48643,39870597.358438,0
+ORCL.US,D,20040907,000000,8.60617,8.64876,8.44581,8.5304,37074815.459664,0
+ORCL.US,D,20040908,000000,8.41056,8.48643,8.3433,8.3433,55590904.726417,0
+ORCL.US,D,20040909,000000,8.44581,8.47841,8.37728,8.40194,52477850.788255,0
+ORCL.US,D,20040910,000000,8.56398,8.88647,8.49534,8.85319,78222459.935847,0
+ORCL.US,D,20040913,000000,8.92916,9.05336,8.89528,8.98443,62309512.009385,0
+ORCL.US,D,20040914,000000,9.00275,9.04584,8.85319,8.92916,84251300.092132,0
+ORCL.US,D,20040915,000000,9.38546,9.65497,9.33505,9.58861,159624304.87248,0
+ORCL.US,D,20040916,000000,9.52026,9.64704,9.45192,9.50145,68413142.96792,0
+ORCL.US,D,20040917,000000,9.52026,9.79858,9.50145,9.74014,69783327.992392,0
+ORCL.US,D,20040920,000000,9.60445,9.77283,9.57078,9.64704,47892233.730681,0
+ORCL.US,D,20040921,000000,9.87485,9.88376,9.59752,9.65497,52541606.269574,0
+ORCL.US,D,20040922,000000,9.54304,9.63912,9.39438,9.42815,65397726.883913,0
+ORCL.US,D,20040923,000000,9.44499,9.51135,9.32524,9.35278,48099258.572539,0
+ORCL.US,D,20040924,000000,9.41033,9.4846,9.31533,9.34287,36356327.219118,0
+ORCL.US,D,20040927,000000,9.28889,9.54304,9.24611,9.46876,47995500.305257,0
+ORCL.US,D,20040928,000000,9.51135,9.61238,9.38546,9.61238,53898919.445323,0
+ORCL.US,D,20040929,000000,9.59752,9.74807,9.54304,9.67378,49477274.333437,0
+ORCL.US,D,20040930,000000,9.66487,9.69062,9.51135,9.54304,58619875.17305,0
+ORCL.US,D,20041001,000000,9.858,10.1105,9.74014,10.0719,82189509.393912,0
+ORCL.US,D,20041004,000000,10.2374,10.3097,10.0095,10.0442,77989993.277693,0
+ORCL.US,D,20041005,000000,10.0185,10.3325,10.0095,10.3325,55533060.663585,0
+ORCL.US,D,20041006,000000,10.273,10.3761,10.2056,10.3582,52525081.557983,0
+ORCL.US,D,20041007,000000,10.3325,10.5098,10.3166,10.3997,60035204.049743,0
+ORCL.US,D,20041008,000000,10.3997,10.5552,10.172,10.2998,53789729.336631,0
+ORCL.US,D,20041011,000000,10.2998,10.3839,10.2225,10.3245,30411879.502964,0
+ORCL.US,D,20041012,000000,10.1799,10.3483,10.1373,10.2829,41809856.618526,0
+ORCL.US,D,20041013,000000,10.2829,10.2998,10.0947,10.1462,47920259.205375,0
+ORCL.US,D,20041014,000000,10.0947,10.2472,10.0878,10.1542,33407364.363687,0
+ORCL.US,D,20041015,000000,10.1888,10.3671,10.1542,10.3582,48915890.49485,0
+ORCL.US,D,20041018,000000,10.2829,10.5454,10.2374,10.5098,39207653.230031,0
+ORCL.US,D,20041019,000000,10.5374,10.6108,10.4147,10.4147,52044886.584659,0
+ORCL.US,D,20041020,000000,10.3582,10.5098,10.3097,10.5098,41605623.42007,0
+ORCL.US,D,20041021,000000,10.5098,10.5552,10.3929,10.5286,48083525.415534,0
+ORCL.US,D,20041022,000000,10.5186,10.5622,10.3166,10.4147,39084972.365778,0
+ORCL.US,D,20041025,000000,10.3761,10.4305,10.1978,10.2631,39452815.050618,0
+ORCL.US,D,20041026,000000,10.2898,10.4077,10.2472,10.3839,39533840.354856,0
+ORCL.US,D,20041027,000000,10.2898,10.7643,10.2829,10.6523,51056320.727559,0
+ORCL.US,D,20041028,000000,10.5622,10.8059,10.3325,10.7821,36712825.634426,0
+ORCL.US,D,20041029,000000,10.8396,10.8396,10.6197,10.7127,40907342.033423,0
+ORCL.US,D,20041101,000000,10.7643,10.8871,10.6197,10.792,33080578.524744,0
+ORCL.US,D,20041102,000000,10.798,11.0029,10.7316,10.8316,47915733.007412,0
+ORCL.US,D,20041103,000000,10.9604,11.0029,10.7643,10.8564,40151747.652453,0
+ORCL.US,D,20041104,000000,10.8792,11.1169,10.8564,11.0842,44516175.68543,0
+ORCL.US,D,20041105,000000,11.101,11.2407,11.0654,11.1436,40894228.881708,0
+ORCL.US,D,20041108,000000,11.0575,11.1694,11.0119,11.0921,24957943.220269,0
+ORCL.US,D,20041109,000000,11.0753,11.3179,11.0575,11.2951,38769065.354195,0
+ORCL.US,D,20041110,000000,11.2873,11.4239,11.2496,11.3179,47886567.653732,0
+ORCL.US,D,20041111,000000,11.1981,11.2407,10.8138,11.1169,57742877.117303,0
+ORCL.US,D,20041112,000000,11.0119,11.3367,10.9782,11.3279,49323432.065233,0
+ORCL.US,D,20041115,000000,11.2496,11.2674,10.9782,11.0119,42342871.706198,0
+ORCL.US,D,20041116,000000,10.9782,11.0337,10.8871,10.9336,35012377.584801,0
+ORCL.US,D,20041117,000000,10.9951,11.1792,10.9604,11.109,33621905.945189,0
+ORCL.US,D,20041118,000000,11.0921,11.1258,10.9604,10.9782,30488148.412243,0
+ORCL.US,D,20041119,000000,11.0575,11.1347,10.7385,10.792,36620691.305833,0
+ORCL.US,D,20041122,000000,10.7217,10.792,10.586,10.7316,48493809.157156,0
+ORCL.US,D,20041123,000000,10.6603,10.8396,10.5959,10.7484,32458393.399629,0
+ORCL.US,D,20041124,000000,10.7821,10.8792,10.7563,10.8227,22596492.572167,0
+ORCL.US,D,20041126,000000,10.8138,10.8227,10.6959,10.7127,10755065.174034,0
+ORCL.US,D,20041129,000000,10.6871,10.8227,10.6435,10.7316,38604433.106595,0
+ORCL.US,D,20041130,000000,10.6959,10.8396,10.6781,10.7821,38280287.46566,0
+ORCL.US,D,20041201,000000,10.792,11.0753,10.7127,11.0753,54485333.168739,0
+ORCL.US,D,20041202,000000,10.9158,11.0575,10.8474,10.9604,32787800.253496,0
+ORCL.US,D,20041203,000000,10.8653,11.0921,10.7821,11.0277,81926670.867118,0
+ORCL.US,D,20041206,000000,10.9861,11.4328,10.9693,11.2873,65912374.674387,0
+ORCL.US,D,20041207,000000,11.3021,11.4864,11.0199,11.0505,48505343.238246,0
+ORCL.US,D,20041208,000000,11.1169,11.3526,11.0753,11.1792,47138751.508119,0
+ORCL.US,D,20041209,000000,11.0505,11.3367,11.0119,11.2496,42502907.081317,0
+ORCL.US,D,20041210,000000,11.1347,11.3803,11.1169,11.2407,37843382.652953,0
+ORCL.US,D,20041213,000000,12.0251,12.5817,11.6319,12.3807,214243156.33776,0
+ORCL.US,D,20041214,000000,12.2351,12.3628,11.9994,12.041,92773359.493954,0
+ORCL.US,D,20041215,000000,11.9687,11.9994,11.7804,11.9231,86981551.569588,0
+ORCL.US,D,20041216,000000,11.8429,11.9925,11.827,11.9231,63235706.596055,0
+ORCL.US,D,20041217,000000,11.7964,11.9925,11.7804,11.827,72919793.368956,0
+ORCL.US,D,20041220,000000,11.8191,11.9331,11.4694,11.4952,63683757.789648,0
+ORCL.US,D,20041221,000000,11.4516,11.7646,11.4516,11.6695,59841376.159384,0
+ORCL.US,D,20041222,000000,11.6695,11.7646,11.5517,11.5903,42395593.885856,0
+ORCL.US,D,20041223,000000,11.5358,11.6597,11.5111,11.5428,24564968.677369,0
+ORCL.US,D,20041227,000000,11.5903,11.6597,11.518,11.5517,33934254.999688,0
+ORCL.US,D,20041228,000000,11.5032,11.7558,11.4952,11.7141,40824270.197114,0
+ORCL.US,D,20041229,000000,11.6231,11.7408,11.5557,11.6071,50229250.179164,0
+ORCL.US,D,20041230,000000,11.5557,11.7964,11.5557,11.7468,44032580.258226,0
+ORCL.US,D,20041231,000000,11.7141,11.8706,11.5735,11.6071,51190556.875256,0
+ORCL.US,D,20050103,000000,11.7468,11.7558,11.3279,11.3437,71273766.716293,0
+ORCL.US,D,20050104,000000,11.4081,11.4081,10.9336,11.0505,95600882.327715,0
+ORCL.US,D,20050105,000000,11.0199,11.2228,11.0119,11.0842,50278499.211156,0
+ORCL.US,D,20050106,000000,11.109,11.2951,11.0654,11.1892,65680018.066551,0
+ORCL.US,D,20050107,000000,11.2724,11.3803,11.1258,11.2813,53987646.252585,0
+ORCL.US,D,20050110,000000,11.2873,11.3803,10.3166,11.1624,56117221.889198,0
+ORCL.US,D,20050111,000000,11.0505,11.3279,11.0505,11.1694,75592824.738597,0
+ORCL.US,D,20050112,000000,11.2228,11.415,11.206,11.4081,63063733.285465,0
+ORCL.US,D,20050113,000000,11.3179,11.5646,11.2873,11.4081,67339604.130019,0
+ORCL.US,D,20050114,000000,11.5032,11.6419,11.415,11.5358,50232399.233691,0
+ORCL.US,D,20050118,000000,11.5111,11.7646,11.4428,11.6597,71798873.32557,0
+ORCL.US,D,20050119,000000,11.5814,11.6795,11.3803,11.3992,60390377.822684,0
+ORCL.US,D,20050120,000000,11.3992,11.5735,11.2407,11.2407,53473558.810063,0
+ORCL.US,D,20050121,000000,11.2407,11.415,11.2407,11.2674,48112618.075426,0
+ORCL.US,D,20050124,000000,11.2724,11.4239,11.1792,11.206,44363401.61206,0
+ORCL.US,D,20050125,000000,11.4081,11.6231,11.3902,11.5032,57528453.663207,0
+ORCL.US,D,20050126,000000,11.8191,11.8518,11.518,11.526,92802997.357259,0
+ORCL.US,D,20050127,000000,11.5903,11.827,11.4239,11.8191,73142670.50486,0
+ORCL.US,D,20050128,000000,11.7646,11.8042,11.4694,11.5735,56091693.244209,0
+ORCL.US,D,20050131,000000,11.6795,11.7558,11.5358,11.6517,45557516.223258,0
+ORCL.US,D,20050201,000000,11.6071,11.6419,11.4952,11.5517,51438395.240745,0
+ORCL.US,D,20050202,000000,11.5557,11.5903,11.3803,11.4794,49661146.203695,0
+ORCL.US,D,20050203,000000,11.3902,11.4694,11.2407,11.2873,46453262.208954,0
+ORCL.US,D,20050204,000000,11.2585,11.5903,11.2585,11.5557,42315805.385657,0
+ORCL.US,D,20050207,000000,11.5557,11.5557,11.3437,11.4694,51230189.124827,0
+ORCL.US,D,20050208,000000,11.4516,11.5111,11.3902,11.3992,34106627.116477,0
+ORCL.US,D,20050209,000000,11.3437,11.4081,11.1258,11.1436,49993730.381897,0
+ORCL.US,D,20050210,000000,11.1981,11.206,11.0199,11.1169,48761657.497533,0
+ORCL.US,D,20050211,000000,11.0842,11.3279,11.0119,11.2951,59785481.703571,0
+ORCL.US,D,20050214,000000,11.2308,11.3179,11.1981,11.2674,41047942.926147,0
+ORCL.US,D,20050215,000000,11.2674,11.3902,11.2228,11.2496,51074815.238886,0
+ORCL.US,D,20050216,000000,11.1981,11.3902,11.1981,11.2813,33458777.04552,0
+ORCL.US,D,20050217,000000,11.2585,11.3179,10.9069,10.9693,52731362.298146,0
+ORCL.US,D,20050218,000000,10.9861,10.9951,10.8653,10.9505,41030309.634285,0
+ORCL.US,D,20050222,000000,10.792,10.8871,10.6959,10.7127,60047131.888853,0
+ORCL.US,D,20050223,000000,10.7643,10.9951,10.6523,10.9604,48290776.415844,0
+ORCL.US,D,20050224,000000,10.8653,11.101,10.8564,11.0119,46214081.471734,0
+ORCL.US,D,20050225,000000,11.0199,11.1169,10.9693,11.109,34566633.409352,0
+ORCL.US,D,20050228,000000,11.0575,11.2159,10.9237,10.9604,44461669.479047,0
+ORCL.US,D,20050301,000000,11.0029,11.206,10.9861,11.1258,55567864.834044,0
+ORCL.US,D,20050302,000000,11.0277,11.1694,10.8474,11.0426,58423135.492612,0
+ORCL.US,D,20050303,000000,11.0654,11.1436,10.9693,11.0753,41890864.758953,0
+ORCL.US,D,20050304,000000,11.1536,11.3902,11.1536,11.2407,65787393.85944,0
+ORCL.US,D,20050307,000000,11.3111,11.6419,11.2873,11.5111,64814498.561917,0
+ORCL.US,D,20050308,000000,11.5111,11.6795,11.5032,11.526,45833993.922097,0
+ORCL.US,D,20050309,000000,11.3704,11.5428,11.2674,11.2951,45537040.806197,0
+ORCL.US,D,20050310,000000,11.2951,11.3526,11.1892,11.2228,34098995.278334,0
+ORCL.US,D,20050311,000000,11.2873,11.3179,11.0029,11.0753,43340271.877857,0
+ORCL.US,D,20050314,000000,11.0753,11.2159,11.0119,11.1258,35576911.487551,0
+ORCL.US,D,20050315,000000,11.206,11.2496,11.0921,11.1258,40235069.878476,0
+ORCL.US,D,20050316,000000,11.0426,11.1792,10.9158,11.0199,52775238.047614,0
+ORCL.US,D,20050317,000000,10.9951,11.2873,10.9951,11.1347,51208700.033273,0
+ORCL.US,D,20050318,000000,10.9425,11.0119,10.586,10.6108,167461814.94621,0
+ORCL.US,D,20050321,000000,10.6276,10.7385,10.5098,10.7059,67610501.570964,0
+ORCL.US,D,20050322,000000,10.7059,10.7821,10.486,10.5692,59563551.606187,0
+ORCL.US,D,20050323,000000,10.4394,10.6523,10.3582,10.586,82292077.300409,0
+ORCL.US,D,20050324,000000,10.6028,10.6197,10.4582,10.4929,40791905.307109,0
+ORCL.US,D,20050328,000000,10.4929,10.6435,10.3761,10.5186,42046156.864382,0
+ORCL.US,D,20050329,000000,10.4681,10.5959,10.3483,10.3929,42020755.433522,0
+ORCL.US,D,20050330,000000,10.4235,10.6871,10.4235,10.5622,41475912.4607,0
+ORCL.US,D,20050331,000000,10.5622,10.7217,10.5286,10.5622,38733510.014588,0
+ORCL.US,D,20050401,000000,10.6276,10.7643,10.5959,10.6028,45058742.938821,0
+ORCL.US,D,20050404,000000,10.6365,10.7722,10.6108,10.7385,57065364.951778,0
+ORCL.US,D,20050405,000000,10.7059,10.7484,10.478,10.5374,50044300.017711,0
+ORCL.US,D,20050406,000000,10.5008,10.6276,10.4235,10.478,35787631.596983,0
+ORCL.US,D,20050407,000000,10.4582,10.5622,10.3929,10.5374,48239355.656924,0
+ORCL.US,D,20050408,000000,10.5008,10.6028,10.4305,10.4582,45590468.721385,0
+ORCL.US,D,20050411,000000,10.4582,10.5098,10.4147,10.4929,28617510.069113,0
+ORCL.US,D,20050412,000000,10.4394,10.6028,10.4394,10.5692,49051901.582547,0
+ORCL.US,D,20050413,000000,10.4929,10.5692,10.2998,10.3761,41331776.832516,0
+ORCL.US,D,20050414,000000,10.3761,10.4582,10.2056,10.2284,58176720.713813,0
+ORCL.US,D,20050415,000000,10.0947,10.1284,9.86692,9.90159,73391531.631566,0
+ORCL.US,D,20050418,000000,9.89168,10.1284,9.87485,9.98477,50340656.438765,0
+ORCL.US,D,20050419,000000,10.0719,10.1205,9.89168,10.0531,56826651.676002,0
+ORCL.US,D,20050420,000000,10.0531,10.1799,9.92536,9.96796,65443139.299296,0
+ORCL.US,D,20050421,000000,10.0809,10.3245,10.0809,10.2998,60347989.26697,0
+ORCL.US,D,20050422,000000,10.2374,10.2998,10.0095,10.0878,51367677.309918,0
+ORCL.US,D,20050425,000000,10.0947,10.2472,10.0878,10.2136,38285191.267469,0
+ORCL.US,D,20050426,000000,10.1373,10.4077,10.0274,10.0531,36245860.930587,0
+ORCL.US,D,20050427,000000,10.0095,10.1542,9.99373,10.0719,31327308.341501,0
+ORCL.US,D,20050428,000000,10.0353,10.0719,9.77283,9.83325,46548657.661665,0
+ORCL.US,D,20050429,000000,9.86692,9.88376,9.52026,9.78175,48835593.138132,0
+ORCL.US,D,20050502,000000,9.79858,9.88376,9.74014,9.81542,32091013.128055,0
+ORCL.US,D,20050503,000000,9.75698,9.92536,9.74014,9.80651,47116459.755984,0
+ORCL.US,D,20050504,000000,9.86692,10.0442,9.84217,9.91942,44464645.885828,0
+ORCL.US,D,20050505,000000,9.89168,9.96,9.78175,9.86692,52908655.380555,0
+ORCL.US,D,20050506,000000,9.91149,9.98477,9.87485,9.95115,32771836.899495,0
+ORCL.US,D,20050509,000000,9.92536,10.0274,9.89168,9.9422,33166067.429516,0
+ORCL.US,D,20050510,000000,9.80651,9.91942,9.72231,9.74807,43230266.992953,0
+ORCL.US,D,20050511,000000,9.79858,9.95115,9.71241,9.90159,38457151.452791,0
+ORCL.US,D,20050512,000000,9.85009,10.172,9.85009,10.0631,73977298.17834,0
+ORCL.US,D,20050513,000000,10.0809,10.486,10.0809,10.4582,81905419.040011,0
+ORCL.US,D,20050516,000000,10.3671,10.5374,10.3671,10.4483,49481902.504631,0
+ORCL.US,D,20050517,000000,10.3761,10.3929,10.1373,10.3325,72827905.391535,0
+ORCL.US,D,20050518,000000,10.3245,10.5186,10.2631,10.4305,53072630.355151,0
+ORCL.US,D,20050519,000000,10.486,10.6959,10.4483,10.5186,47811899.017434,0
+ORCL.US,D,20050520,000000,10.5761,10.6959,10.4929,10.6197,29747808.620837,0
+ORCL.US,D,20050523,000000,10.6692,10.8059,10.6603,10.7484,55986346.819578,0
+ORCL.US,D,20050524,000000,10.7316,10.8792,10.6959,10.8316,51746845.081205,0
+ORCL.US,D,20050525,000000,10.8059,10.8227,10.6692,10.792,38146431.950717,0
+ORCL.US,D,20050526,000000,10.8396,10.9861,10.8059,10.9336,37611793.368438,0
+ORCL.US,D,20050527,000000,10.8792,10.9158,10.8227,10.8732,25518323.480721,0
+ORCL.US,D,20050531,000000,10.8059,10.8871,10.7385,10.8316,33439833.246194,0
+ORCL.US,D,20050601,000000,10.8227,10.9782,10.8059,10.8732,39303648.406496,0
+ORCL.US,D,20050602,000000,10.8871,10.9951,10.8653,10.9861,39429509.623989,0
+ORCL.US,D,20050603,000000,10.9604,10.9693,10.6197,10.6523,57908775.448384,0
+ORCL.US,D,20050606,000000,10.6603,10.7643,10.6197,10.7059,34622702.532185,0
+ORCL.US,D,20050607,000000,10.7316,10.8316,10.6276,10.6523,40442132.076863,0
+ORCL.US,D,20050608,000000,10.6692,10.792,10.6603,10.7217,42465728.247105,0
+ORCL.US,D,20050609,000000,10.7059,10.7722,10.6435,10.7217,35480788.08732,0
+ORCL.US,D,20050610,000000,10.7217,10.8732,10.6197,10.6959,34159964.164431,0
+ORCL.US,D,20050613,000000,10.6365,10.8227,10.6276,10.6603,34972010.320258,0
+ORCL.US,D,20050614,000000,10.6603,10.6959,10.5098,10.5622,43237329.396422,0
+ORCL.US,D,20050615,000000,10.6365,10.7484,10.4077,10.6781,49910305.173007,0
+ORCL.US,D,20050616,000000,10.6276,10.6871,10.4483,10.5454,48098377.160355,0
+ORCL.US,D,20050617,000000,10.6959,10.6959,10.3929,10.4394,67889176.237629,0
+ORCL.US,D,20050620,000000,10.3929,10.6197,10.3929,10.5008,40797490.613184,0
+ORCL.US,D,20050621,000000,10.4929,10.6523,10.4681,10.6197,30554507.744674,0
+ORCL.US,D,20050622,000000,10.6781,10.7484,10.5761,10.6871,37075053.733748,0
+ORCL.US,D,20050623,000000,10.6603,10.8653,10.5622,10.586,48439457.425074,0
+ORCL.US,D,20050624,000000,10.6276,10.7127,10.5008,10.5761,39466154.360786,0
+ORCL.US,D,20050627,000000,10.5959,10.6871,10.5761,10.6108,34855926.417301,0
+ORCL.US,D,20050628,000000,10.6603,10.9336,10.6365,10.8564,58139334.90423,0
+ORCL.US,D,20050629,000000,11.3992,11.6695,11.1981,11.4864,184055390.77474,0
+ORCL.US,D,20050630,000000,11.5111,11.5358,11.1347,11.1694,86917678.9705,0
+ORCL.US,D,20050701,000000,11.3279,11.3367,11.1792,11.2496,47387777.205485,0
+ORCL.US,D,20050705,000000,11.2496,11.2674,10.9951,11.2308,51837302.404485,0
+ORCL.US,D,20050706,000000,11.1892,11.5557,11.1792,11.2724,71273101.366202,0
+ORCL.US,D,20050707,000000,11.1892,11.2951,11.1624,11.2496,59755612.633634,0
+ORCL.US,D,20050708,000000,11.2496,11.4864,11.2228,11.4794,42917313.166522,0
+ORCL.US,D,20050711,000000,11.4952,11.6231,11.4606,11.5973,44052894.133535,0
+ORCL.US,D,20050712,000000,11.5517,11.7558,11.526,11.6795,36302801.369244,0
+ORCL.US,D,20050713,000000,11.6319,11.8429,11.5973,11.8122,40452711.042345,0
+ORCL.US,D,20050714,000000,11.8429,11.9331,11.732,11.8885,53274999.765644,0
+ORCL.US,D,20050715,000000,11.9231,11.9419,11.827,11.8795,51481115.966686,0
+ORCL.US,D,20050718,000000,11.827,11.836,11.7646,11.7646,49351785.671609,0
+ORCL.US,D,20050719,000000,11.836,12.2777,11.6319,11.7964,42972873.432836,0
+ORCL.US,D,20050720,000000,11.6597,11.9142,11.6597,11.8706,39645741.336072,0
+ORCL.US,D,20050721,000000,11.8042,11.8885,11.4606,11.6071,48661787.338293,0
+ORCL.US,D,20050722,000000,11.6231,11.7141,11.4864,11.6795,32687593.885485,0
+ORCL.US,D,20050725,000000,11.6884,11.7646,11.5973,11.6695,21809882.174821,0
+ORCL.US,D,20050726,000000,11.7052,11.8122,11.6419,11.6695,29142877.164466,0
+ORCL.US,D,20050727,000000,11.7804,11.8042,11.5903,11.7141,26783404.39319,0
+ORCL.US,D,20050728,000000,11.732,11.7646,11.5973,11.724,22366406.635582,0
+ORCL.US,D,20050729,000000,11.7052,11.732,11.4864,11.4864,32098686.361273,0
+ORCL.US,D,20050801,000000,11.5557,11.5814,11.3803,11.4428,29934444.874325,0
+ORCL.US,D,20050802,000000,11.4428,11.5814,11.3704,11.4952,34194376.596141,0
+ORCL.US,D,20050803,000000,11.4239,11.4428,11.2496,11.3179,37629914.314464,0
+ORCL.US,D,20050804,000000,11.2159,11.3179,11.1792,11.2585,36325042.63958,0
+ORCL.US,D,20050805,000000,11.2228,11.3021,11.1169,11.2407,30173972.926312,0
+ORCL.US,D,20050808,000000,11.2724,11.3526,11.2159,11.2496,29413376.808847,0
+ORCL.US,D,20050809,000000,11.2951,11.3704,11.2585,11.3021,25851518.488673,0
+ORCL.US,D,20050810,000000,11.3279,11.4864,11.2585,11.2951,35330581.51817,0
+ORCL.US,D,20050811,000000,11.2813,11.3992,11.2228,11.3111,30466352.391359,0
+ORCL.US,D,20050812,000000,11.2674,11.3021,11.1694,11.2585,37795331.049197,0
+ORCL.US,D,20050815,000000,11.2228,11.3179,11.1892,11.2496,44870361.024776,0
+ORCL.US,D,20050816,000000,11.2496,11.2951,11.2159,11.2585,38504996.081178,0
+ORCL.US,D,20050817,000000,11.2308,11.2813,11.1169,11.206,34738269.501534,0
+ORCL.US,D,20050818,000000,11.1624,11.2308,11.0337,11.0753,33641517.113878,0
+ORCL.US,D,20050819,000000,11.0921,11.1892,11.0505,11.0575,26377215.734981,0
+ORCL.US,D,20050822,000000,11.0505,11.1694,10.9951,11.0753,27089458.367541,0
+ORCL.US,D,20050823,000000,11.0426,11.1536,10.9693,11.0842,31413181.917569,0
+ORCL.US,D,20050824,000000,11.0842,11.101,10.8871,10.9604,41230118.608009,0
+ORCL.US,D,20050825,000000,10.9693,11.0505,10.9336,10.9782,27177421.890025,0
+ORCL.US,D,20050826,000000,10.9505,11.0029,10.8474,10.9158,25294835.515068,0
+ORCL.US,D,20050829,000000,10.8564,11.1436,10.8564,11.0654,28419306.416549,0
+ORCL.US,D,20050830,000000,10.9951,11.0575,10.8653,11.0277,29129444.967791,0
+ORCL.US,D,20050831,000000,11.0029,11.0277,10.8474,10.9951,48689740.119198,0
+ORCL.US,D,20050901,000000,10.9861,11.3367,10.9336,11.2674,56607237.591406,0
+ORCL.US,D,20050902,000000,11.2951,11.4794,11.2951,11.3279,35515920.389463,0
+ORCL.US,D,20050906,000000,11.3902,11.526,11.3279,11.4794,25849179.162177,0
+ORCL.US,D,20050907,000000,11.415,11.4952,11.2813,11.3437,25638286.404997,0
+ORCL.US,D,20050908,000000,11.4239,11.4516,11.2228,11.3111,25550570.24332,0
+ORCL.US,D,20050909,000000,11.3803,11.4081,11.0029,11.2407,31323012.340534,0
+ORCL.US,D,20050912,000000,11.3992,11.4239,11.2407,11.415,75427835.079872,0
+ORCL.US,D,20050913,000000,11.4239,11.8429,11.3902,11.5428,61692606.270651,0
+ORCL.US,D,20050914,000000,11.5814,11.6319,11.3704,11.3704,49492814.649976,0
+ORCL.US,D,20050915,000000,11.4428,11.4516,11.2308,11.3111,41990648.089501,0
+ORCL.US,D,20050916,000000,11.3367,11.3992,11.101,11.2159,160325876.66269,0
+ORCL.US,D,20050919,000000,11.2407,11.3279,11.1169,11.2496,41149985.82195,0
+ORCL.US,D,20050920,000000,11.2813,11.4864,11.2308,11.3367,59340929.908179,0
+ORCL.US,D,20050921,000000,11.3615,11.3992,11.1436,11.2496,49403758.701393,0
+ORCL.US,D,20050922,000000,11.2674,11.526,11.1792,11.4428,59507317.912695,0
+ORCL.US,D,20050923,000000,10.6108,10.6603,10.3761,10.5374,203080986.76571,0
+ORCL.US,D,20050926,000000,10.6028,10.6197,10.4235,10.4929,69860255.18431,0
+ORCL.US,D,20050927,000000,10.4929,10.5454,10.3997,10.4305,43931772.147188,0
+ORCL.US,D,20050928,000000,10.4305,10.4394,10.3097,10.3166,52374737.678344,0
+ORCL.US,D,20050929,000000,10.3097,10.4483,10.1542,10.4235,62241967.364349,0
+ORCL.US,D,20050930,000000,10.3997,10.6197,10.3671,10.4929,55644194.32148,0
+ORCL.US,D,20051003,000000,10.5008,10.6365,10.4681,10.478,34964080.639508,0
+ORCL.US,D,20051004,000000,10.478,10.5454,10.273,10.3582,48110080.860284,0
+ORCL.US,D,20051005,000000,10.3393,10.3671,10.1799,10.2998,41137394.652021,0
+ORCL.US,D,20051006,000000,10.2998,10.3929,10.0719,10.1799,53367544.006434,0
+ORCL.US,D,20051007,000000,10.2056,10.2374,10.0274,10.1373,46077696.818736,0
+ORCL.US,D,20051010,000000,10.1284,10.2136,10.0274,10.1631,35274757.736873,0
+ORCL.US,D,20051011,000000,10.1631,10.3325,10.1462,10.2225,53963272.631123,0
+ORCL.US,D,20051012,000000,10.1888,10.3671,10.1542,10.1542,44999057.300017,0
+ORCL.US,D,20051013,000000,10.1373,10.3393,10.1284,10.2225,32456355.954282,0
+ORCL.US,D,20051014,000000,10.2631,10.4483,10.2056,10.4147,38743026.84305,0
+ORCL.US,D,20051017,000000,10.3997,10.6523,10.3325,10.478,46080632.840078,0
+ORCL.US,D,20051018,000000,10.4235,10.5552,10.4235,10.4681,30508048.336812,0
+ORCL.US,D,20051019,000000,10.4077,10.6523,10.1205,10.3166,69033934.795425,0
+ORCL.US,D,20051020,000000,10.4077,10.5008,10.2472,10.273,55761002.133413,0
+ORCL.US,D,20051021,000000,10.273,10.478,10.273,10.3761,41774617.294972,0
+ORCL.US,D,20051024,000000,10.478,10.8732,10.4147,10.8474,68171337.17723,0
+ORCL.US,D,20051025,000000,10.7821,11.0426,10.7484,10.9782,61194905.219593,0
+ORCL.US,D,20051026,000000,10.8732,10.9861,10.6365,10.7127,51501397.533645,0
+ORCL.US,D,20051027,000000,10.6435,10.7722,10.5286,10.5374,35013130.773219,0
+ORCL.US,D,20051028,000000,10.6276,10.8059,10.5622,10.7563,39991753.672406,0
+ORCL.US,D,20051031,000000,10.7059,10.8138,10.6365,10.7316,49533652.404871,0
+ORCL.US,D,20051101,000000,10.6603,10.8792,10.6435,10.7722,28861546.145616,0
+ORCL.US,D,20051102,000000,10.6603,10.7127,10.4077,10.5622,59124903.152194,0
+ORCL.US,D,20051103,000000,10.4929,10.5008,9.9422,10.3245,130353146.39315,0
+ORCL.US,D,20051104,000000,10.3245,10.6959,10.2998,10.6692,52223413.442198,0
+ORCL.US,D,20051107,000000,10.6523,10.6959,10.5374,10.6692,34362275.016038,0
+ORCL.US,D,20051108,000000,10.5959,10.7059,10.5692,10.6781,30563820.626675,0
+ORCL.US,D,20051109,000000,10.6276,10.6781,10.5622,10.586,27382242.696605,0
+ORCL.US,D,20051110,000000,10.5622,10.7563,10.478,10.7484,37402262.610154,0
+ORCL.US,D,20051111,000000,10.7484,11.0277,10.6959,10.8396,36011238.699679,0
+ORCL.US,D,20051114,000000,10.798,10.9505,10.792,10.8474,26575499.148785,0
+ORCL.US,D,20051115,000000,10.7821,10.8316,10.6603,10.7217,32279140.61384,0
+ORCL.US,D,20051116,000000,10.6781,10.6871,10.5008,10.5692,35863722.810336,0
+ORCL.US,D,20051117,000000,10.5552,10.6871,10.478,10.6692,49957659.118321,0
+ORCL.US,D,20051118,000000,10.798,10.8474,10.6365,10.6781,39074274.263255,0
+ORCL.US,D,20051121,000000,10.6028,10.7059,10.4394,10.5286,49361754.816977,0
+ORCL.US,D,20051122,000000,10.4394,10.5692,10.4147,10.486,54633803.164055,0
+ORCL.US,D,20051123,000000,10.4929,10.7217,10.4394,10.6959,40384823.121084,0
+ORCL.US,D,20051125,000000,10.7484,10.8059,10.6603,10.6692,9278714.9101756,0
+ORCL.US,D,20051128,000000,10.6365,10.6603,10.5552,10.6108,27207762.459952,0
+ORCL.US,D,20051129,000000,10.6692,10.8316,10.6365,10.7722,33284730.952325,0
+ORCL.US,D,20051130,000000,10.7484,10.8396,10.6276,10.6603,40472590.774195,0
+ORCL.US,D,20051201,000000,10.7385,10.9336,10.7217,10.8792,35814970.51923,0
+ORCL.US,D,20051202,000000,10.9425,10.9604,10.7722,10.798,33912145.99166,0
+ORCL.US,D,20051205,000000,10.7643,10.7821,10.5098,10.586,51604941.758105,0
+ORCL.US,D,20051206,000000,10.6028,10.6871,10.5098,10.5959,37588317.313335,0
+ORCL.US,D,20051207,000000,10.5959,10.6435,10.4582,10.586,47027673.3802,0
+ORCL.US,D,20051208,000000,10.5622,10.5959,10.3483,10.5286,87449633.940425,0
+ORCL.US,D,20051209,000000,10.5454,10.6435,10.5186,10.5761,53051261.410275,0
+ORCL.US,D,20051212,000000,10.6435,10.8792,10.5761,10.8653,56135921.356623,0
+ORCL.US,D,20051213,000000,10.7484,10.8792,10.6603,10.8564,47513736.357666,0
+ORCL.US,D,20051214,000000,10.8792,10.9158,10.7217,10.8316,43522482.896978,0
+ORCL.US,D,20051215,000000,10.7385,10.8732,10.6959,10.8564,46467899.910954,0
+ORCL.US,D,20051216,000000,10.6197,10.7722,10.1462,10.7385,240549635.96846,0
+ORCL.US,D,20051219,000000,10.6028,10.6781,10.3929,10.4235,104480133.76475,0
+ORCL.US,D,20051220,000000,10.486,10.5098,10.3582,10.3929,104634458.63893,0
+ORCL.US,D,20051221,000000,10.4147,10.4235,10.273,10.3097,49039508.301264,0
+ORCL.US,D,20051222,000000,10.2829,10.5098,10.2829,10.4235,76319725.265876,0
+ORCL.US,D,20051223,000000,10.478,10.586,10.4147,10.4394,33116991.045271,0
+ORCL.US,D,20051227,000000,10.4394,10.5008,10.3582,10.4483,24708000.77346,0
+ORCL.US,D,20051228,000000,10.4483,10.5286,10.3839,10.3929,25310856.418318,0
+ORCL.US,D,20051229,000000,10.3761,10.4582,10.3483,10.3997,24979424.234735,0
+ORCL.US,D,20051230,000000,10.3245,10.4929,10.2898,10.3325,26703377.618906,0
+ORCL.US,D,20060103,000000,10.3671,10.8316,10.3393,10.6603,66263889.526646,0
+ORCL.US,D,20060104,000000,10.6603,10.8138,10.6108,10.6781,66645153.302164,0
+ORCL.US,D,20060105,000000,10.6959,10.9336,10.6603,10.8227,62161237.883444,0
+ORCL.US,D,20060106,000000,10.8474,11.1258,10.792,11.101,112335691.08107,0
+ORCL.US,D,20060109,000000,11.0575,11.0753,10.8227,10.8871,56857048.785542,0
+ORCL.US,D,20060110,000000,10.8396,10.8396,10.6603,10.6781,51876264.255786,0
+ORCL.US,D,20060111,000000,10.7059,10.7316,10.5552,10.6603,71853791.46342,0
+ORCL.US,D,20060112,000000,10.7821,10.7821,10.5622,10.5959,51687276.56017,0
+ORCL.US,D,20060113,000000,10.5622,10.6108,10.4681,10.586,39280998.233599,0
+ORCL.US,D,20060117,000000,10.5692,10.6108,10.4929,10.5286,26695340.916747,0
+ORCL.US,D,20060118,000000,10.4681,10.486,10.3483,10.4394,52862769.445912,0
+ORCL.US,D,20060119,000000,10.5374,10.6603,10.5286,10.586,49211506.852753,0
+ORCL.US,D,20060120,000000,10.5552,10.6028,10.3761,10.3997,63532618.31688,0
+ORCL.US,D,20060123,000000,10.3997,10.5761,10.3245,10.4077,43661343.177325,0
+ORCL.US,D,20060124,000000,10.4305,10.486,10.3166,10.3245,57189058.480888,0
+ORCL.US,D,20060125,000000,10.478,10.6276,10.4394,10.586,109894732.61157,0
+ORCL.US,D,20060126,000000,10.6365,10.6603,10.5008,10.5286,73797505.237318,0
+ORCL.US,D,20060127,000000,10.5374,10.6028,10.486,10.5008,72781403.578963,0
+ORCL.US,D,20060130,000000,10.5098,10.7059,10.3929,10.6692,73365942.408421,0
+ORCL.US,D,20060131,000000,10.6276,10.6435,10.5008,10.6365,62999966.698151,0
+ORCL.US,D,20060201,000000,10.5098,10.7059,10.486,10.6435,64027572.148518,0
+ORCL.US,D,20060202,000000,10.6028,10.6435,10.4582,10.486,49535492.971207,0
+ORCL.US,D,20060203,000000,10.3997,10.478,10.3097,10.3325,75180542.927431,0
+ORCL.US,D,20060206,000000,10.3325,10.3997,10.2056,10.3671,72993741.125187,0
+ORCL.US,D,20060207,000000,10.3483,10.486,10.3325,10.4681,60443069.713265,0
+ORCL.US,D,20060208,000000,10.5622,10.6871,10.5286,10.6365,64133789.888975,0
+ORCL.US,D,20060209,000000,10.6276,10.8316,10.5454,10.7385,126600210.43094,0
+ORCL.US,D,20060210,000000,10.6435,10.8316,10.6276,10.7385,70515723.968145,0
+ORCL.US,D,20060213,000000,10.6871,10.7643,10.4929,10.5692,44470273.596611,0
+ORCL.US,D,20060214,000000,10.5622,10.5692,10.4483,10.4929,56520124.182392,0
+ORCL.US,D,20060215,000000,10.4483,10.5761,10.4394,10.5008,44443287.03731,0
+ORCL.US,D,20060216,000000,10.5008,10.5692,10.4582,10.5286,34302419.758394,0
+ORCL.US,D,20060217,000000,10.5098,10.5286,10.4235,10.4929,41994329.222173,0
+ORCL.US,D,20060221,000000,10.4929,10.4929,10.3671,10.4394,48849595.779119,0
+ORCL.US,D,20060222,000000,10.486,10.5692,10.3929,10.5622,48025138.168561,0
+ORCL.US,D,20060223,000000,10.5692,10.6108,10.4929,10.4929,46757707.833238,0
+ORCL.US,D,20060224,000000,10.5008,10.5692,10.478,10.5454,36984440.926531,0
+ORCL.US,D,20060227,000000,10.5186,10.586,10.4582,10.5454,45597839.063818,0
+ORCL.US,D,20060228,000000,10.5374,10.6435,10.486,10.5098,51277944.905249,0
+ORCL.US,D,20060301,000000,10.5761,10.8564,10.5692,10.8396,85547194.084151,0
+ORCL.US,D,20060302,000000,10.7821,10.9336,10.7316,10.8316,74717394.647481,0
+ORCL.US,D,20060303,000000,10.6781,10.9425,10.6692,10.8227,61880628.754298,0
+ORCL.US,D,20060306,000000,10.8227,10.9693,10.7722,10.8059,57375976.422806,0
+ORCL.US,D,20060307,000000,10.798,10.9336,10.7643,10.897,42749357.197376,0
+ORCL.US,D,20060308,000000,10.8316,10.9604,10.7821,10.8792,45949899.11949,0
+ORCL.US,D,20060309,000000,10.8732,11.0029,10.8474,10.8653,57628082.519454,0
+ORCL.US,D,20060310,000000,10.9069,11.0029,10.8653,10.9158,45421333.49745,0
+ORCL.US,D,20060313,000000,10.9158,10.9604,10.8732,10.9158,28712882.300197,0
+ORCL.US,D,20060314,000000,10.9158,10.9861,10.8871,10.9693,52449403.285735,0
+ORCL.US,D,20060315,000000,10.9425,11.2724,10.9158,11.206,89933149.574849,0
+ORCL.US,D,20060316,000000,11.2873,11.4606,11.2308,11.4239,96842009.627277,0
+ORCL.US,D,20060317,000000,11.4694,11.6071,11.3526,11.5111,83473819.83268,0
+ORCL.US,D,20060320,000000,11.5517,11.7408,11.4864,11.6071,145097883.93797,0
+ORCL.US,D,20060321,000000,11.2813,11.7646,11.1892,11.526,170777830.95116,0
+ORCL.US,D,20060322,000000,11.4952,11.8429,11.4694,11.836,98196205.047214,0
+ORCL.US,D,20060323,000000,11.7964,11.836,11.6161,11.6795,60385460.895609,0
+ORCL.US,D,20060324,000000,11.6597,11.7052,11.6071,11.6695,41557119.499409,0
+ORCL.US,D,20060327,000000,11.724,11.7964,11.6517,11.7141,40741550.723752,0
+ORCL.US,D,20060328,000000,11.724,11.724,11.4864,11.5032,55948340.083886,0
+ORCL.US,D,20060329,000000,11.4952,11.6884,11.3615,11.6071,66001401.343526,0
+ORCL.US,D,20060330,000000,11.6319,11.724,11.5428,11.6597,58869291.599529,0
+ORCL.US,D,20060331,000000,11.6161,11.724,11.5814,11.5814,38625009.48725,0
+ORCL.US,D,20060403,000000,11.6419,11.732,11.6319,11.6695,31800085.519503,0
+ORCL.US,D,20060404,000000,11.6597,11.7716,11.6597,11.7141,36431774.284734,0
+ORCL.US,D,20060405,000000,11.724,11.8429,11.6884,11.8042,81380312.430735,0
+ORCL.US,D,20060406,000000,11.8122,11.8122,11.6231,11.6795,38733012.264066,0
+ORCL.US,D,20060407,000000,11.6884,11.7716,11.6071,11.6319,34881724.635088,0
+ORCL.US,D,20060410,000000,11.6231,11.724,11.526,11.7052,34168660.158865,0
+ORCL.US,D,20060411,000000,11.7052,11.8429,11.6071,11.7141,52249617.533638,0
+ORCL.US,D,20060412,000000,11.7646,11.7646,11.6161,11.6597,34515986.031569,0
+ORCL.US,D,20060413,000000,11.6161,11.6517,11.5557,11.5735,35090546.628937,0
+ORCL.US,D,20060417,000000,11.5517,11.7052,11.5517,11.6231,34234409.671184,0
+ORCL.US,D,20060418,000000,11.6319,11.8518,11.5814,11.8429,48583896.953679,0
+ORCL.US,D,20060419,000000,11.7646,12.135,11.6884,12.1074,68599189.594013,0
+ORCL.US,D,20060420,000000,12.1074,12.1074,11.9331,11.9766,37655984.124322,0
+ORCL.US,D,20060421,000000,11.9766,12.2271,11.9766,12.0816,66399428.104718,0
+ORCL.US,D,20060424,000000,12.0251,12.4174,12.0093,12.2529,72477687.921471,0
+ORCL.US,D,20060425,000000,12.3272,12.5471,12.3114,12.3986,69348213.264222,0
+ORCL.US,D,20060426,000000,12.4402,12.4738,12.3708,12.458,55950572.388971,0
+ORCL.US,D,20060427,000000,12.4174,12.8739,12.3114,12.6352,128443969.23619,0
+ORCL.US,D,20060428,000000,12.6174,12.6531,12.2846,12.345,79866672.272709,0
+ORCL.US,D,20060501,000000,12.3628,12.66,12.2123,12.3371,48948608.757437,0
+ORCL.US,D,20060502,000000,12.3114,12.3371,12.1717,12.2123,34228713.305156,0
+ORCL.US,D,20060503,000000,12.1806,12.2619,11.8518,12.1162,48224199.002047,0
+ORCL.US,D,20060504,000000,12.1717,12.2451,12.0251,12.0886,25803606.214678,0
+ORCL.US,D,20060505,000000,12.1717,12.3272,12.0816,12.2271,31009277.055878,0
+ORCL.US,D,20060508,000000,12.2034,12.3114,11.9925,12.041,35075350.598257,0
+ORCL.US,D,20060509,000000,11.9994,12.0816,11.8885,11.9419,25968295.001891,0
+ORCL.US,D,20060510,000000,11.9053,12.1628,11.8983,12.0499,27856522.2129,0
+ORCL.US,D,20060511,000000,12.0093,12.0816,11.6795,11.7716,36983862.405132,0
+ORCL.US,D,20060512,000000,11.6319,12.032,11.4606,11.827,46797894.372945,0
+ORCL.US,D,20060515,000000,11.6795,11.8706,11.6795,11.8191,30802238.079117,0
+ORCL.US,D,20060516,000000,11.7716,12.032,11.7408,12.0093,49953836.636615,0
+ORCL.US,D,20060517,000000,11.9053,11.9419,11.6319,11.724,56705271.222853,0
+ORCL.US,D,20060518,000000,11.7804,11.836,11.2407,11.6517,55419490.754143,0
+ORCL.US,D,20060519,000000,11.4952,11.7884,11.4794,11.5903,54820875.580274,0
+ORCL.US,D,20060522,000000,11.4428,11.6071,11.4239,11.4694,34625377.057815,0
+ORCL.US,D,20060523,000000,11.4794,11.5428,11.3704,11.3992,32109580.33317,0
+ORCL.US,D,20060524,000000,11.3179,11.7408,11.3021,11.6597,38979299.828735,0
+ORCL.US,D,20060525,000000,11.6419,11.9419,11.5903,11.9053,43903843.597547,0
+ORCL.US,D,20060526,000000,11.9766,11.9994,11.7804,11.8885,22066139.894495,0
+ORCL.US,D,20060530,000000,11.8706,12.0093,11.7468,11.8607,31095996.706872,0
+ORCL.US,D,20060531,000000,11.8885,12.0568,11.8191,12.032,40490604.69881,0
+ORCL.US,D,20060601,000000,12.0172,12.0499,11.8122,12.032,44463076.911562,0
+ORCL.US,D,20060602,000000,12.0093,12.0816,11.8795,11.9766,27096892.317039,0
+ORCL.US,D,20060605,000000,11.8885,11.9419,11.732,11.732,26573824.162744,0
+ORCL.US,D,20060606,000000,11.8191,11.8429,11.5111,11.6973,36982696.27561,0
+ORCL.US,D,20060607,000000,11.724,11.7468,11.4239,11.4606,35928685.816249,0
+ORCL.US,D,20060608,000000,11.3615,11.5032,11.1694,11.4516,60124652.746709,0
+ORCL.US,D,20060609,000000,11.4081,11.4606,11.2813,11.3992,31599648.552218,0
+ORCL.US,D,20060612,000000,11.4239,11.4952,11.1892,11.2159,43275045.35696,0
+ORCL.US,D,20060613,000000,11.206,11.4606,11.0842,11.1258,42866543.62279,0
+ORCL.US,D,20060614,000000,11.0842,11.2496,11.0575,11.1624,32419602.176803,0
+ORCL.US,D,20060615,000000,11.2873,11.7141,11.2585,11.5903,56497308.429199,0
+ORCL.US,D,20060616,000000,12.2451,12.6263,11.9231,12.0093,136915133.89942,0
+ORCL.US,D,20060619,000000,12.144,12.3183,11.9994,12.0886,42068875.692523,0
+ORCL.US,D,20060620,000000,12.2034,12.2529,12.041,12.0568,35301707.94928,0
+ORCL.US,D,20060621,000000,12.0816,12.6105,12.0816,12.2925,68944052.964636,0
+ORCL.US,D,20060622,000000,12.3183,12.4402,12.0568,12.1262,57487419.029302,0
+ORCL.US,D,20060623,000000,12.4174,12.7521,12.3015,12.6105,85814864.7286,0
+ORCL.US,D,20060626,000000,12.5471,12.6352,12.2846,12.4174,38526114.636338,0
+ORCL.US,D,20060627,000000,12.353,12.4174,12.1262,12.2697,49452031.415423,0
+ORCL.US,D,20060628,000000,12.2697,12.3807,12.2619,12.3371,29921596.247229,0
+ORCL.US,D,20060629,000000,12.3628,12.5729,12.1895,12.4738,61900120.785944,0
+ORCL.US,D,20060630,000000,12.5303,12.667,12.2619,12.2619,58288448.037646,0
+ORCL.US,D,20060703,000000,12.3628,12.5303,12.3628,12.5303,20053599.237903,0
+ORCL.US,D,20060705,000000,12.3807,12.4995,12.3114,12.3272,34882941.246409,0
+ORCL.US,D,20060706,000000,12.2846,12.3906,12.2123,12.2697,33958956.752833,0
+ORCL.US,D,20060707,000000,12.2619,12.6768,12.2034,12.5075,62905239.624439,0
+ORCL.US,D,20060710,000000,12.5075,12.6768,12.1895,12.345,38773547.128175,0
+ORCL.US,D,20060711,000000,12.2451,12.3371,12.0886,12.3015,41518110.195219,0
+ORCL.US,D,20060712,000000,12.2529,12.345,11.9766,12.032,31468664.441914,0
+ORCL.US,D,20060713,000000,11.7646,12.0726,11.6517,11.9331,62595472.209065,0
+ORCL.US,D,20060714,000000,11.8795,12.1806,11.7884,12.0886,47325249.441482,0
+ORCL.US,D,20060717,000000,12.041,12.2451,12.032,12.2034,38358468.625428,0
+ORCL.US,D,20060718,000000,12.144,12.5303,12.144,12.458,61929670.81092,0
+ORCL.US,D,20060719,000000,12.5203,12.8739,12.4659,12.7521,78377822.715792,0
+ORCL.US,D,20060720,000000,12.7759,12.8957,12.6174,12.7937,57363233.807484,0
+ORCL.US,D,20060721,000000,12.7372,12.9363,12.66,12.7937,67554065.950281,0
+ORCL.US,D,20060724,000000,12.76,12.8373,12.6263,12.6768,56299133.046441,0
+ORCL.US,D,20060725,000000,12.6442,12.7452,12.5203,12.6352,43654311.062934,0
+ORCL.US,D,20060726,000000,12.6768,12.8551,12.4906,12.7096,42152653.26436,0
+ORCL.US,D,20060727,000000,12.7372,12.8551,12.5134,12.5817,43955219.932485,0
+ORCL.US,D,20060728,000000,12.6105,12.7937,12.5649,12.7521,30529933.205658,0
+ORCL.US,D,20060731,000000,12.6352,12.7184,12.5372,12.667,41533458.680927,0
+ORCL.US,D,20060801,000000,12.6263,12.6442,12.3114,12.4659,39952135.557739,0
+ORCL.US,D,20060802,000000,12.4738,12.6442,12.3114,12.5303,39498143.666217,0
+ORCL.US,D,20060803,000000,12.4738,12.7184,12.4659,12.4995,37599089.119283,0
+ORCL.US,D,20060804,000000,12.5561,12.5817,12.2619,12.3708,42455016.009678,0
+ORCL.US,D,20060807,000000,12.3807,12.4312,12.2697,12.3708,37431088.726155,0
+ORCL.US,D,20060808,000000,12.4262,12.6927,12.4074,12.5203,49651734.377372,0
+ORCL.US,D,20060809,000000,12.6352,12.9037,12.5649,12.6531,59759937.914042,0
+ORCL.US,D,20060810,000000,12.6105,12.9215,12.5729,12.8026,40645314.244295,0
+ORCL.US,D,20060811,000000,12.768,12.8293,12.6006,12.6848,22825410.359959,0
+ORCL.US,D,20060814,000000,12.7759,13.1186,12.7452,12.9363,42919440.469469,0
+ORCL.US,D,20060815,000000,13.1127,13.3316,13.0562,13.3038,56446494.461485,0
+ORCL.US,D,20060816,000000,13.3226,13.3316,13.0394,13.1483,58625321.149363,0
+ORCL.US,D,20060817,000000,13.0482,13.4959,13.0394,13.3791,54091658.948127,0
+ORCL.US,D,20060818,000000,13.3712,13.3791,13.0314,13.2939,39146827.712239,0
+ORCL.US,D,20060821,000000,13.1819,13.3632,13.076,13.2325,33414123.876371,0
+ORCL.US,D,20060822,000000,13.2226,13.2414,13.0046,13.1037,46777725.885213,0
+ORCL.US,D,20060823,000000,13.0938,13.1127,12.8878,12.9631,44640455.813027,0
+ORCL.US,D,20060824,000000,13.0314,13.1186,12.8878,13.0136,49495927.357609,0
+ORCL.US,D,20060825,000000,12.9631,13.2226,12.9532,13.0394,34122518.786326,0
+ORCL.US,D,20060828,000000,13.0046,13.2414,12.9968,13.1483,33202019.55605,0
+ORCL.US,D,20060829,000000,13.1186,13.2325,13.0314,13.1345,33421282.195254,0
+ORCL.US,D,20060830,000000,13.1989,13.3979,13.1186,13.3394,32264399.928975,0
+ORCL.US,D,20060831,000000,13.2582,13.3316,13.1186,13.2503,32547626.034502,0
+ORCL.US,D,20060901,000000,13.389,13.3979,13.076,13.1186,29068646.71017,0
+ORCL.US,D,20060905,000000,13.1989,13.4445,13.1909,13.4058,47613998.255654,0
+ORCL.US,D,20060906,000000,13.2503,13.3791,13.1731,13.2167,52882092.868354,0
+ORCL.US,D,20060907,000000,13.2077,13.7069,13.1819,13.5485,91401504.531622,0
+ORCL.US,D,20060908,000000,13.5762,13.6891,13.3394,13.4603,54984136.742254,0
+ORCL.US,D,20060911,000000,13.3632,13.8357,13.3316,13.7871,50398766.035852,0
+ORCL.US,D,20060912,000000,13.7871,13.8614,13.6654,13.7961,52265377.950813,0
+ORCL.US,D,20060913,000000,13.7961,13.9436,13.6891,13.8703,48239874.609802,0
+ORCL.US,D,20060914,000000,13.7783,13.9536,13.7069,13.9367,32762748.156676,0
+ORCL.US,D,20060915,000000,14.0219,14.0813,13.6267,13.8189,95870656.043849,0
+ORCL.US,D,20060918,000000,13.912,13.9198,13.6267,13.7515,70095717.432327,0
+ORCL.US,D,20060919,000000,13.8189,14.0477,13.598,13.6484,104832728.92747,0
+ORCL.US,D,20060920,000000,15.3095,15.4778,15.0955,15.1718,239797307.75979,0
+ORCL.US,D,20060921,000000,15.154,15.3581,15.154,15.3005,80420122.392003,0
+ORCL.US,D,20060922,000000,15.0807,15.145,14.834,14.843,58705289.364761,0
+ORCL.US,D,20060925,000000,14.8746,15.2233,14.7143,15.2074,63990218.647286,0
+ORCL.US,D,20060926,000000,15.1193,15.4362,15.1193,15.3927,73866321.014017,0
+ORCL.US,D,20060927,000000,15.2917,15.3927,15.145,15.1718,40166938.634952,0
+ORCL.US,D,20060928,000000,15.2074,15.3581,15.0717,15.2233,51416234.741284,0
+ORCL.US,D,20060929,000000,15.1896,15.259,15.0123,15.0123,39705196.77788,0
+ORCL.US,D,20061002,000000,15.1629,15.1986,14.8826,14.942,48601414.137407,0
+ORCL.US,D,20061003,000000,14.8648,15.2748,14.8271,15.145,63141091.591933,0
+ORCL.US,D,20061004,000000,15.1045,15.3996,15.0569,15.3739,53779695.574562,0
+ORCL.US,D,20061005,000000,15.3501,15.4946,15.3501,15.4511,51807131.4534,0
+ORCL.US,D,20061006,000000,15.3411,15.6195,15.3411,15.3927,39167127.452645,0
+ORCL.US,D,20061009,000000,15.3581,15.7334,15.2917,15.6947,39391049.561756,0
+ORCL.US,D,20061010,000000,15.6641,15.8552,15.6284,15.8552,59406461.339132,0
+ORCL.US,D,20061011,000000,15.7918,15.8998,15.6373,15.7235,44579715.104655,0
+ORCL.US,D,20061012,000000,15.8038,16.0771,15.6739,16.0682,52830235.946703,0
+ORCL.US,D,20061013,000000,16.0365,16.1979,15.8909,16.1356,43098789.170672,0
+ORCL.US,D,20061016,000000,16.1434,16.188,16.0622,16.0682,28759232.667378,0
+ORCL.US,D,20061017,000000,15.9335,16.0682,15.7433,15.769,32282437.075216,0
+ORCL.US,D,20061018,000000,15.9335,16.0365,15.8136,15.8552,31688445.024361,0
+ORCL.US,D,20061019,000000,15.8136,16.0444,15.5452,15.9711,39342691.028672,0
+ORCL.US,D,20061020,000000,16.0285,16.092,15.8038,16.0622,27758549.15961,0
+ORCL.US,D,20061023,000000,16.0365,16.2891,15.9711,16.2068,34901928.460079,0
+ORCL.US,D,20061024,000000,16.1434,16.2068,15.8552,15.9889,36073594.825571,0
+ORCL.US,D,20061025,000000,16.0444,16.0622,15.6947,15.7602,42539116.665019,0
+ORCL.US,D,20061026,000000,15.8226,15.9801,15.6284,15.8384,35444968.223095,0
+ORCL.US,D,20061027,000000,15.7334,15.7334,15.2837,15.3174,49802870.821232,0
+ORCL.US,D,20061030,000000,15.1629,15.7334,15.0391,15.6739,35120279.39802,0
+ORCL.US,D,20061031,000000,15.6739,15.8038,15.5759,15.6284,33403354.089695,0
+ORCL.US,D,20061101,000000,15.7047,15.7839,15.5224,15.6284,37599085.080739,0
+ORCL.US,D,20061102,000000,15.6284,15.6284,15.2748,15.459,40892976.93313,0
+ORCL.US,D,20061103,000000,15.4946,15.5224,14.9499,15.0489,55805336.257602,0
+ORCL.US,D,20061106,000000,15.1045,15.4273,15.0807,15.3174,45013069.027727,0
+ORCL.US,D,20061107,000000,15.3233,15.4442,15.2233,15.3996,32311939.647304,0
+ORCL.US,D,20061108,000000,15.3659,15.5937,15.2748,15.5363,29430239.748479,0
+ORCL.US,D,20061109,000000,15.5838,15.9067,15.4778,15.6869,48009049.619702,0
+ORCL.US,D,20061110,000000,15.7839,15.9711,15.7522,15.8909,28368738.800007,0
+ORCL.US,D,20061113,000000,15.883,16.2573,15.8641,16.2336,40583402.358222,0
+ORCL.US,D,20061114,000000,16.2157,16.2653,16.0127,16.2237,39854553.233561,0
+ORCL.US,D,20061115,000000,16.1702,16.3079,16.1356,16.1791,22713714.33484,0
+ORCL.US,D,20061116,000000,16.2068,16.2504,15.9889,16.1612,26158029.828109,0
+ORCL.US,D,20061117,000000,16.0622,16.4772,16.0622,16.4693,40781294.033278,0
+ORCL.US,D,20061120,000000,16.3465,16.5693,16.3465,16.4862,28108266.859879,0
+ORCL.US,D,20061121,000000,16.4862,16.4941,16.2653,16.4862,24307124.819618,0
+ORCL.US,D,20061122,000000,16.4862,16.716,16.4862,16.6347,26601564.920099,0
+ORCL.US,D,20061124,000000,16.4416,16.6971,16.4,16.5851,9452247.0986721,0
+ORCL.US,D,20061127,000000,16.501,16.5416,15.9335,16.0127,43322276.126689,0
+ORCL.US,D,20061128,000000,15.8552,16.1018,15.8384,15.9959,45077250.575416,0
+ORCL.US,D,20061129,000000,16.1266,16.3653,16.0048,16.2068,27277228.442201,0
+ORCL.US,D,20061130,000000,16.2504,16.3386,16.092,16.1176,37808487.615258,0
+ORCL.US,D,20061201,000000,16.1702,16.1702,15.769,15.9147,41506510.487792,0
+ORCL.US,D,20061204,000000,16.0048,16.3653,15.8641,16.3167,56033152.532571,0
+ORCL.US,D,20061205,000000,16.3386,16.3554,15.8909,15.9621,64846580.753856,0
+ORCL.US,D,20061206,000000,15.5531,15.5838,15.0489,15.1272,112035987.71685,0
+ORCL.US,D,20061207,000000,14.9014,14.9787,14.6538,14.8113,110058324.93414,0
+ORCL.US,D,20061208,000000,14.8826,15.1272,14.834,15.0649,44383164.22614,0
+ORCL.US,D,20061211,000000,15.0391,15.4442,14.9866,15.2917,51893778.410606,0
+ORCL.US,D,20061212,000000,15.3927,15.4184,15.0876,15.2233,49098115.648874,0
+ORCL.US,D,20061213,000000,15.4273,15.4362,15.1272,15.251,39972217.216778,0
+ORCL.US,D,20061214,000000,15.2917,15.4442,15.1808,15.251,31871771.691206,0
+ORCL.US,D,20061215,000000,15.2154,15.259,14.8826,14.9598,82680121.790966,0
+ORCL.US,D,20061218,000000,15.0717,15.3739,14.9351,15.154,68286181.247241,0
+ORCL.US,D,20061219,000000,14.5211,14.6052,14.326,14.4705,120579715.92542,0
+ORCL.US,D,20061220,000000,14.4478,14.5726,14.4111,14.4705,57552306.312519,0
+ORCL.US,D,20061221,000000,14.4705,14.5548,14.4636,14.4705,40757350.51673,0
+ORCL.US,D,20061222,000000,14.4705,14.5984,14.4279,14.4775,23285515.597155,0
+ORCL.US,D,20061226,000000,14.3844,14.5984,14.3755,14.4943,17789026.188087,0
+ORCL.US,D,20061227,000000,14.5726,14.5904,14.4478,14.4705,19548971.074594,0
+ORCL.US,D,20061228,000000,14.4943,14.5984,14.4201,14.5548,23016300.209703,0
+ORCL.US,D,20061229,000000,14.4705,14.7063,14.4557,14.5042,27868715.586265,0
+ORCL.US,D,20070103,000000,14.5468,15.0489,14.4705,14.8202,61064503.669234,0
+ORCL.US,D,20070104,000000,14.8548,15.1193,14.638,14.9598,39473376.286734,0
+ORCL.US,D,20070105,000000,14.9014,15.0301,14.7578,14.9262,39925102.555184,0
+ORCL.US,D,20070108,000000,14.9262,15.1718,14.7578,15.1124,36619412.097085,0
+ORCL.US,D,20070109,000000,15.1808,15.2154,14.9351,15.0807,37125410.336377,0
+ORCL.US,D,20070110,000000,14.9351,15.0649,14.843,15.0391,32878753.308028,0
+ORCL.US,D,20070111,000000,15.0649,15.0717,14.6815,14.7143,77238889.757427,0
+ORCL.US,D,20070112,000000,14.6815,14.8489,14.6211,14.8113,50253919.623959,0
+ORCL.US,D,20070116,000000,14.7063,14.7935,14.6052,14.638,42165307.031718,0
+ORCL.US,D,20070117,000000,14.638,14.9866,14.6122,14.8271,37103403.301581,0
+ORCL.US,D,20070118,000000,14.7746,14.8271,14.4705,14.4864,72585924.933827,0
+ORCL.US,D,20070119,000000,14.4705,14.7677,14.3933,14.6122,34112568.824042,0
+ORCL.US,D,20070122,000000,14.5984,15.0717,14.1922,14.3844,62349422.918479,0
+ORCL.US,D,20070123,000000,14.3933,14.6469,14.3933,14.4864,39054605.545319,0
+ORCL.US,D,20070124,000000,14.4775,14.629,14.4636,14.5042,36932445.684756,0
+ORCL.US,D,20070125,000000,14.4478,14.5726,14.326,14.3675,42356977.330051,0
+ORCL.US,D,20070126,000000,14.4279,14.638,14.4111,14.5142,42557393.094982,0
+ORCL.US,D,20070129,000000,14.4705,14.638,14.4111,14.6122,39558703.649754,0
+ORCL.US,D,20070130,000000,14.6122,14.8113,14.4636,14.5211,50385303.550098,0
+ORCL.US,D,20070131,000000,14.4775,14.5548,14.218,14.5211,46974330.274433,0
+ORCL.US,D,20070201,000000,14.6052,14.6726,14.4111,14.4279,34569399.811854,0
+ORCL.US,D,20070202,000000,14.4943,14.7578,14.4775,14.7409,48627006.38946,0
+ORCL.US,D,20070205,000000,14.6726,14.7489,14.4557,14.5211,33681801.588272,0
+ORCL.US,D,20070206,000000,14.5379,14.5468,14.2676,14.4023,37126266.507663,0
+ORCL.US,D,20070207,000000,14.4379,14.4864,14.2586,14.3101,53421479.768504,0
+ORCL.US,D,20070208,000000,14.2744,14.317,14.0981,14.1387,54092924.021971,0
+ORCL.US,D,20070209,000000,14.2012,14.3359,13.9981,14.1309,48938050.994311,0
+ORCL.US,D,20070212,000000,14.0625,14.1387,13.9724,14.0903,37617165.641327,0
+ORCL.US,D,20070213,000000,14.0813,14.1387,13.9882,14.0625,32424705.88653,0
+ORCL.US,D,20070214,000000,14.1556,14.3359,14.1131,14.1922,49979803.463606,0
+ORCL.US,D,20070215,000000,14.1744,14.317,14.1131,14.3101,40007320.239478,0
+ORCL.US,D,20070216,000000,14.2259,14.3675,14.1209,14.1309,40309535.577949,0
+ORCL.US,D,20070220,000000,14.1477,14.3675,14.0219,14.3675,37716112.993308,0
+ORCL.US,D,20070221,000000,14.3527,14.6211,14.3448,14.5548,59887284.306019,0
+ORCL.US,D,20070222,000000,14.6211,14.638,14.3933,14.6122,38961646.344154,0
+ORCL.US,D,20070223,000000,14.5984,14.6052,14.1387,14.2318,64035976.358164,0
+ORCL.US,D,20070226,000000,14.3101,14.4023,13.5415,14.2318,38738678.341015,0
+ORCL.US,D,20070227,000000,14.0546,14.218,13.7871,13.7871,46768367.569594,0
+ORCL.US,D,20070228,000000,13.8614,14.2506,13.8011,13.902,56085457.732584,0
+ORCL.US,D,20070301,000000,13.6484,14.4201,13.5118,14.1922,96415038.622678,0
+ORCL.US,D,20070302,000000,14.1071,14.2913,13.9882,14.1387,44086232.312595,0
+ORCL.US,D,20070305,000000,13.9634,14.3844,13.8267,13.8515,40017269.192127,0
+ORCL.US,D,20070306,000000,13.9634,14.317,13.9436,14.2824,45202817.988849,0
+ORCL.US,D,20070307,000000,14.218,14.2586,13.9288,13.9536,36214863.087657,0
+ORCL.US,D,20070308,000000,14.0714,14.317,14.0714,14.1209,35993647.812527,0
+ORCL.US,D,20070309,000000,14.2913,14.3448,14.0219,14.0714,28507782.834096,0
+ORCL.US,D,20070312,000000,14.0813,14.4636,14.0477,14.4478,36175563.008314,0
+ORCL.US,D,20070313,000000,14.326,14.5636,14.0903,14.0903,37092572.936748,0
+ORCL.US,D,20070314,000000,14.1556,14.3359,14.0981,14.2824,39858939.092126,0
+ORCL.US,D,20070315,000000,14.2586,14.3359,14.0903,14.1477,28351966.72761,0
+ORCL.US,D,20070316,000000,14.1744,14.2586,14.0625,14.1309,40439356.587637,0
+ORCL.US,D,20070319,000000,14.2418,14.5824,14.2418,14.5379,34864319.520951,0
+ORCL.US,D,20070320,000000,14.5984,14.9787,14.5042,14.8489,77570606.658348,0
+ORCL.US,D,20070321,000000,15.4868,15.5601,15.0489,15.3739,112511891.73738,0
+ORCL.US,D,20070322,000000,15.2412,15.6947,15.1896,15.6473,58516611.627383,0
+ORCL.US,D,20070323,000000,15.5759,15.7334,15.3827,15.4362,40370966.87731,0
+ORCL.US,D,20070326,000000,15.4184,15.5937,15.251,15.5601,38018852.332837,0
+ORCL.US,D,20070327,000000,15.5531,15.6571,15.5314,15.6473,39090513.247871,0
+ORCL.US,D,20070328,000000,15.5224,15.6571,15.3581,15.3739,39791899.265064,0
+ORCL.US,D,20070329,000000,15.5145,15.5145,15.1896,15.3659,34049518.068617,0
+ORCL.US,D,20070330,000000,15.3927,15.459,15.1362,15.3411,24613373.653707,0
+ORCL.US,D,20070402,000000,15.3095,15.3827,15.2154,15.3501,24473771.290937,0
+ORCL.US,D,20070403,000000,15.3996,15.6284,15.3739,15.5363,37913901.685497,0
+ORCL.US,D,20070404,000000,15.5363,15.7146,15.5145,15.7047,27644731.889361,0
+ORCL.US,D,20070405,000000,15.6373,15.7988,15.5601,15.7988,25846064.435273,0
+ORCL.US,D,20070409,000000,15.777,15.8226,15.6869,15.7146,23324500.670083,0
+ORCL.US,D,20070410,000000,15.8998,15.9801,15.8038,15.9523,28805446.733706,0
+ORCL.US,D,20070411,000000,15.9621,16.0048,15.6195,15.7334,35209739.200983,0
+ORCL.US,D,20070412,000000,15.7146,15.8284,15.6007,15.8226,26777719.133158,0
+ORCL.US,D,20070413,000000,15.8998,15.9523,15.6195,15.769,38085824.51429,0
+ORCL.US,D,20070416,000000,15.7918,16.0365,15.7918,15.9959,31469174.30807,0
+ORCL.US,D,20070417,000000,15.9067,16.0771,15.9067,15.9889,31034358.432141,0
+ORCL.US,D,20070418,000000,15.9335,15.9801,15.8226,15.8473,37310067.703404,0
+ORCL.US,D,20070419,000000,15.7235,15.9523,15.6947,15.873,37138827.388513,0
+ORCL.US,D,20070420,000000,16.0682,16.1266,15.9235,16.0771,44255222.148954,0
+ORCL.US,D,20070423,000000,16.0365,16.1514,15.9959,16.0285,29250217.620098,0
+ORCL.US,D,20070424,000000,16.0682,16.1176,15.8641,15.9235,25040094.26859,0
+ORCL.US,D,20070425,000000,15.9889,16.0682,15.8226,15.9959,29257404.208788,0
+ORCL.US,D,20070426,000000,15.883,16.0771,15.873,16.0365,19666961.170224,0
+ORCL.US,D,20070427,000000,15.9801,16.3227,15.9801,16.1612,29617311.155062,0
+ORCL.US,D,20070430,000000,16.1612,16.2068,15.9067,15.9067,32092001.56165,0
+ORCL.US,D,20070501,000000,15.8641,15.9235,15.6947,15.7334,39392752.817604,0
+ORCL.US,D,20070502,000000,15.8038,16.0622,15.7522,15.9621,26092209.641274,0
+ORCL.US,D,20070503,000000,16.0048,16.1108,15.9067,16.092,21579165.215768,0
+ORCL.US,D,20070504,000000,16.092,16.1176,15.883,16.1018,28874193.855159,0
+ORCL.US,D,20070507,000000,16.0682,16.2068,16.0682,16.1176,19268438.677781,0
+ORCL.US,D,20070508,000000,16.0206,16.1108,15.9801,16.0365,20286768.602679,0
+ORCL.US,D,20070509,000000,15.9889,16.0048,15.7146,15.9335,26583153.19892,0
+ORCL.US,D,20070510,000000,15.8136,16.0048,15.6373,15.6473,36412120.711336,0
+ORCL.US,D,20070511,000000,15.7235,16.1108,15.6739,16.0622,36371969.508887,0
+ORCL.US,D,20070514,000000,16.0622,16.1434,15.883,16.0285,20689285.214939,0
+ORCL.US,D,20070515,000000,15.9889,16.2237,15.9235,15.9433,27924067.867573,0
+ORCL.US,D,20070516,000000,15.9711,16.0682,15.7839,16.0682,28897598.226109,0
+ORCL.US,D,20070517,000000,15.9889,16.1702,15.9067,16.1176,24899748.813762,0
+ORCL.US,D,20070518,000000,16.1176,16.2891,16.083,16.2891,30577052.915432,0
+ORCL.US,D,20070521,000000,16.2891,16.3465,16.1702,16.3465,21551418.400597,0
+ORCL.US,D,20070522,000000,16.4079,16.4693,16.2504,16.39,26264934.121011,0
+ORCL.US,D,20070523,000000,16.3802,16.4772,16.2068,16.2157,27273364.565422,0
+ORCL.US,D,20070524,000000,16.2504,16.3227,15.7988,15.8641,39497700.436035,0
+ORCL.US,D,20070525,000000,15.9711,16.3307,15.9433,16.2821,29117699.872787,0
+ORCL.US,D,20070529,000000,16.2979,16.4941,16.2425,16.3386,31919380.064779,0
+ORCL.US,D,20070530,000000,16.2821,16.4316,16.1702,16.4316,33953514.815065,0
+ORCL.US,D,20070531,000000,16.4316,16.5851,16.2979,16.4,38499104.855411,0
+ORCL.US,D,20070601,000000,16.4,16.6704,16.4,16.6347,30422609.913838,0
+ORCL.US,D,20070604,000000,16.5416,16.6605,16.4079,16.6426,25898996.619209,0
+ORCL.US,D,20070605,000000,16.5951,16.6189,16.3554,16.4862,31078652.170892,0
+ORCL.US,D,20070606,000000,16.39,16.4158,16.1702,16.3732,36753752.237285,0
+ORCL.US,D,20070607,000000,16.1979,16.3732,15.8473,15.8473,46783481.819762,0
+ORCL.US,D,20070608,000000,15.8473,16.1612,15.8473,16.1266,41945800.060614,0
+ORCL.US,D,20070611,000000,16.0365,16.3465,15.9959,16.2573,29535813.341199,0
+ORCL.US,D,20070612,000000,16.2573,16.39,15.9147,15.9433,39906400.058851,0
+ORCL.US,D,20070613,000000,15.9433,16.3307,15.8384,16.3307,35167349.635633,0
+ORCL.US,D,20070614,000000,16.5188,16.6605,16.4941,16.6189,48714202.588623,0
+ORCL.US,D,20070615,000000,16.7536,16.8803,16.716,16.8061,48044000.187374,0
+ORCL.US,D,20070618,000000,16.8061,16.8715,16.6021,16.7446,43282283.437084,0
+ORCL.US,D,20070619,000000,16.6971,16.8715,16.6099,16.8239,28790460.707303,0
+ORCL.US,D,20070620,000000,16.8715,16.8883,16.5188,16.5277,41283692.92041,0
+ORCL.US,D,20070621,000000,16.5416,16.6971,16.4693,16.6515,33059454.921404,0
+ORCL.US,D,20070622,000000,16.5416,16.6268,16.4079,16.4079,45607305.410483,0
+ORCL.US,D,20070625,000000,16.4079,16.6347,16.2573,16.4862,33524738.581388,0
+ORCL.US,D,20070626,000000,16.6189,16.6515,16.092,16.2157,57542733.95408,0
+ORCL.US,D,20070627,000000,16.3554,16.7298,16.3079,16.6605,89926467.804133,0
+ORCL.US,D,20070628,000000,16.6605,16.9744,16.5951,16.7981,54887107.698576,0
+ORCL.US,D,20070629,000000,16.8803,16.9427,16.5347,16.6793,37197990.035896,0
+ORCL.US,D,20070702,000000,16.7536,16.915,16.6882,16.8556,28072205.692663,0
+ORCL.US,D,20070703,000000,16.8971,16.9824,16.8397,16.9824,22157416.032531,0
+ORCL.US,D,20070705,000000,16.9427,17.3478,16.8883,17.34,43136764.607648,0
+ORCL.US,D,20070706,000000,17.2973,17.34,17.1369,17.2637,31627473.109356,0
+ORCL.US,D,20070709,000000,17.12,17.128,16.9824,17.0606,32224184.109824,0
+ORCL.US,D,20070710,000000,17.0091,17.0536,16.6704,16.6882,34569872.321478,0
+ORCL.US,D,20070711,000000,16.7298,16.9229,16.6882,16.9071,35251375.577913,0
+ORCL.US,D,20070712,000000,16.9507,17.3578,16.8971,17.3478,42543635.79553,0
+ORCL.US,D,20070713,000000,17.3221,17.3478,17.1369,17.2637,27369370.847882,0
+ORCL.US,D,20070716,000000,17.128,17.3221,17.0686,17.0923,23426023.603372,0
+ORCL.US,D,20070717,000000,17.1448,17.3221,17.1002,17.2468,25710710.62058,0
+ORCL.US,D,20070718,000000,17.0923,17.2805,17.0606,17.2726,36243781.08053,0
+ORCL.US,D,20070719,000000,17.3894,17.5341,17.3676,17.431,34588157.838165,0
+ORCL.US,D,20070720,000000,17.6688,17.7163,17.2468,17.4399,51955116.82346,0
+ORCL.US,D,20070723,000000,17.4746,17.6926,17.4647,17.5865,34735117.4181,0
+ORCL.US,D,20070724,000000,17.4399,17.7519,17.3766,17.4558,45090235.503365,0
+ORCL.US,D,20070725,000000,17.5153,17.5499,17.2637,17.4142,36647184.153154,0
+ORCL.US,D,20070726,000000,17.0923,17.3132,16.706,16.9329,49134187.922087,0
+ORCL.US,D,20070727,000000,16.9427,17.1101,16.5851,16.6021,38164510.492033,0
+ORCL.US,D,20070730,000000,16.6021,16.6426,16.3653,16.5693,25855646.890072,0
+ORCL.US,D,20070731,000000,16.716,16.7714,16.1702,16.1791,42359193.480961,0
+ORCL.US,D,20070801,000000,16.0285,16.7714,15.9335,16.7446,64761498.732372,0
+ORCL.US,D,20070802,000000,16.7228,17.1002,16.6426,17.0012,37095236.356383,0
+ORCL.US,D,20070803,000000,17.0012,17.0844,16.6347,16.6347,41441799.890867,0
+ORCL.US,D,20070806,000000,16.7714,17.0091,16.6971,16.9913,34905269.345437,0
+ORCL.US,D,20070807,000000,16.7902,16.9913,16.501,16.6515,40724582.781981,0
+ORCL.US,D,20070808,000000,16.8397,17.1002,16.7536,17.0923,31581971.84601,0
+ORCL.US,D,20070809,000000,16.8715,17.1765,16.814,17.0012,39574556.953436,0
+ORCL.US,D,20070810,000000,16.6793,17.1369,16.6426,16.915,43306391.524292,0
+ORCL.US,D,20070813,000000,16.8635,16.8883,16.6268,16.6882,25856882.684474,0
+ORCL.US,D,20070814,000000,16.7634,16.7634,16.3465,16.3732,26057448.885161,0
+ORCL.US,D,20070815,000000,16.2891,16.6793,16.188,16.2336,32106791.718677,0
+ORCL.US,D,20070816,000000,16.1702,16.4862,15.9147,16.1979,50029691.595155,0
+ORCL.US,D,20070817,000000,16.3307,16.5416,16.083,16.3732,42810327.093109,0
+ORCL.US,D,20070820,000000,16.2891,16.4238,16.0365,16.1702,28311952.83565,0
+ORCL.US,D,20070821,000000,16.0444,16.3653,16.0444,16.3079,28061679.228251,0
+ORCL.US,D,20070822,000000,16.4079,16.4316,16.1356,16.3465,27416575.367076,0
+ORCL.US,D,20070823,000000,16.3227,16.6515,16.2653,16.39,36874490.561969,0
+ORCL.US,D,20070824,000000,16.3307,16.8971,16.3307,16.8715,31611791.443785,0
+ORCL.US,D,20070827,000000,16.8803,16.9427,16.716,16.8061,21402496.088375,0
+ORCL.US,D,20070828,000000,16.7298,16.8061,16.3554,16.3802,25845454.615159,0
+ORCL.US,D,20070829,000000,16.4238,17.0536,16.39,17.0348,36614706.183923,0
+ORCL.US,D,20070830,000000,16.8883,17.2805,16.7634,17.1002,35909089.792101,0
+ORCL.US,D,20070831,000000,17.331,17.331,17.0536,17.1617,28407739.017474,0
+ORCL.US,D,20070904,000000,17.128,17.6688,17.0923,17.5341,43471134.831846,0
+ORCL.US,D,20070905,000000,17.34,17.646,17.3132,17.5419,36096335.865703,0
+ORCL.US,D,20070906,000000,17.5499,17.5499,17.2023,17.3825,31043420.924426,0
+ORCL.US,D,20070907,000000,17.1765,17.2637,16.8971,17.0606,34477028.218813,0
+ORCL.US,D,20070910,000000,17.1527,17.3132,16.9071,17.0686,29383096.817079,0
+ORCL.US,D,20070911,000000,17.1369,17.3676,17.0536,17.3132,24660200.569056,0
+ORCL.US,D,20070912,000000,17.2181,17.4479,17.1765,17.3825,36393376.81993,0
+ORCL.US,D,20070913,000000,17.4825,17.5153,17.2101,17.3042,28960672.203162,0
+ORCL.US,D,20070914,000000,17.2557,17.2805,16.9329,16.9824,41906111.27143,0
+ORCL.US,D,20070917,000000,16.9229,17.12,16.8239,16.9427,27568366.05503,0
+ORCL.US,D,20070918,000000,16.9824,17.5419,16.9655,17.5419,33940093.724385,0
+ORCL.US,D,20070919,000000,17.7084,17.8837,17.4399,17.636,54602036.988169,0
+ORCL.US,D,20070920,000000,17.6212,18.0342,17.4558,17.8055,65898737.521613,0
+ORCL.US,D,20070921,000000,18.2521,18.7623,17.8055,18.5928,113369400.79039,0
+ORCL.US,D,20070924,000000,18.6166,18.7167,18.2343,18.4393,44242603.718854,0
+ORCL.US,D,20070925,000000,18.2521,18.6008,18.1927,18.5671,36396884.29522,0
+ORCL.US,D,20070926,000000,18.6166,18.6314,18.1927,18.4215,38367340.296519,0
+ORCL.US,D,20070927,000000,18.4561,18.5166,18.2194,18.3046,24894760.202534,0
+ORCL.US,D,20070928,000000,18.3314,18.471,18.2422,18.3214,23488366.603997,0
+ORCL.US,D,20071001,000000,18.3136,18.6086,18.2878,18.5928,27869631.326071,0
+ORCL.US,D,20071002,000000,18.5502,18.6008,18.369,18.4899,28390823.576771,0
+ORCL.US,D,20071003,000000,18.4393,18.5166,18.1501,18.2422,29720224.357055,0
+ORCL.US,D,20071004,000000,18.2274,18.4393,18.2016,18.4116,22022481.216756,0
+ORCL.US,D,20071005,000000,18.4621,18.887,18.4561,18.7623,37035844.521641,0
+ORCL.US,D,20071008,000000,18.6493,19.0821,18.6404,19.0495,27511449.847636,0
+ORCL.US,D,20071009,000000,18.9811,19.191,18.9216,19.1059,28982854.914613,0
+ORCL.US,D,20071010,000000,19.0653,19.4199,19.0653,19.3961,37968930.883302,0
+ORCL.US,D,20071011,000000,19.4199,19.4634,18.9454,19.0059,41387708.644859,0
+ORCL.US,D,20071012,000000,18.9544,19.1673,18.7087,18.989,46922690.424511,0
+ORCL.US,D,20071015,000000,18.989,19.1059,18.4621,18.676,40463276.882558,0
+ORCL.US,D,20071016,000000,18.6166,18.6661,18.369,18.4037,36792134.557549,0
+ORCL.US,D,20071017,000000,18.576,18.576,17.8926,18.1848,49847870.295511,0
+ORCL.US,D,20071018,000000,18.2274,18.261,17.8649,18.1343,38203119.980387,0
+ORCL.US,D,20071019,000000,18.1343,18.1669,17.4895,17.5588,47873309.11444,0
+ORCL.US,D,20071022,000000,17.431,18.058,17.3578,17.9362,36688277.345944,0
+ORCL.US,D,20071023,000000,18.1015,18.1848,17.8738,18.1501,35499983.285996,0
+ORCL.US,D,20071024,000000,17.9906,18.0659,17.646,17.9233,37523323.008706,0
+ORCL.US,D,20071025,000000,18.0491,18.1501,17.5865,17.7698,48032549.906068,0
+ORCL.US,D,20071026,000000,18.0422,18.0659,17.7619,18.0659,37063514.604479,0
+ORCL.US,D,20071029,000000,18.1343,18.4621,18.0253,18.4215,34739753.666381,0
+ORCL.US,D,20071030,000000,18.3314,18.3947,18.1749,18.3046,30386882.93612,0
+ORCL.US,D,20071031,000000,18.3482,18.8207,18.3046,18.7623,37271697.49877,0
+ORCL.US,D,20071101,000000,18.6166,18.7781,18.4037,18.4116,40541865.93525,0
+ORCL.US,D,20071102,000000,18.4977,18.6998,18.3482,18.6404,36463633.347129,0
+ORCL.US,D,20071105,000000,18.4899,18.7939,18.4116,18.676,31306904.608592,0
+ORCL.US,D,20071106,000000,19.0821,19.3693,18.9038,19.3189,40296255.836301,0
+ORCL.US,D,20071107,000000,19.0733,19.2,18.676,18.6998,44988997.287414,0
+ORCL.US,D,20071108,000000,18.5413,18.6592,16.7714,17.2181,112031322.18912,0
+ORCL.US,D,20071109,000000,16.814,16.9824,16.3465,16.3802,91250384.241937,0
+ORCL.US,D,20071112,000000,16.2821,16.8556,16.1266,16.4514,65326405.190787,0
+ORCL.US,D,20071113,000000,16.7388,17.3766,16.4514,17.3676,56998901.626843,0
+ORCL.US,D,20071114,000000,17.6846,17.7084,16.915,17.0764,55803259.436454,0
+ORCL.US,D,20071115,000000,16.915,17.4479,16.6882,17.2805,64872550.609755,0
+ORCL.US,D,20071116,000000,17.4142,17.8203,17.0844,17.6024,52855240.590635,0
+ORCL.US,D,20071119,000000,17.4746,17.6688,17.1953,17.3766,34326287.552245,0
+ORCL.US,D,20071120,000000,17.3478,17.7163,17.12,17.5063,40860740.266891,0
+ORCL.US,D,20071121,000000,17.12,17.4558,16.9427,17.1002,34741518.510021,0
+ORCL.US,D,20071123,000000,17.1685,17.2884,16.9744,17.1864,13243821.828673,0
+ORCL.US,D,20071126,000000,17.1864,17.3478,16.6605,16.6704,31518145.690175,0
+ORCL.US,D,20071127,000000,16.716,17.0764,16.501,16.8328,39120350.009458,0
+ORCL.US,D,20071128,000000,17.0536,17.4479,16.9329,17.3578,33722853.385988,0
+ORCL.US,D,20071129,000000,17.3578,17.5063,17.1864,17.331,29638051.096741,0
+ORCL.US,D,20071130,000000,17.5588,17.5865,16.7388,17.0764,56627427.281493,0
+ORCL.US,D,20071203,000000,17.0923,17.3132,17.0091,17.128,43331231.597563,0
+ORCL.US,D,20071204,000000,16.7298,17.0844,16.6515,16.9507,39499263.352485,0
+ORCL.US,D,20071205,000000,17.1101,18.1581,17.0844,17.954,66642510.075248,0
+ORCL.US,D,20071206,000000,17.8837,18.1501,17.7163,18.1273,34837239.065507,0
+ORCL.US,D,20071207,000000,18.0917,18.2274,17.8203,17.8926,29014574.647245,0
+ORCL.US,D,20071210,000000,18.0253,18.3561,17.9639,18.3136,29910341.835297,0
+ORCL.US,D,20071211,000000,18.3611,18.3611,17.7777,17.8292,35881460.0947,0
+ORCL.US,D,20071212,000000,18.1194,18.4561,17.8203,18.0847,47033037.576002,0
+ORCL.US,D,20071213,000000,18.058,18.4215,17.9906,18.2878,35845875.475652,0
+ORCL.US,D,20071214,000000,18.1015,18.1431,17.8738,17.9362,31029363.763098,0
+ORCL.US,D,20071217,000000,17.8391,17.9074,17.6212,17.7163,43682333.508719,0
+ORCL.US,D,20071218,000000,17.7876,17.9906,17.4479,17.9818,45858046.479328,0
+ORCL.US,D,20071219,000000,18.0491,18.1105,17.3954,17.5687,79870078.784403,0
+ORCL.US,D,20071220,000000,18.9811,19.0405,18.6493,18.6998,92756278.472956,0
+ORCL.US,D,20071221,000000,18.8533,19.2604,18.8296,19.2168,68484442.449054,0
+ORCL.US,D,20071224,000000,19.0593,19.2941,18.9722,19.2604,18192588.783191,0
+ORCL.US,D,20071226,000000,19.0901,19.4634,19.0821,19.4634,28694843.134684,0
+ORCL.US,D,20071227,000000,19.4634,19.7259,19.3871,19.4981,40277581.609775,0
+ORCL.US,D,20071228,000000,19.506,19.7091,19.3793,19.4357,25432359.037417,0
+ORCL.US,D,20071231,000000,19.2525,19.4278,19.0405,19.1059,23353141.013069,0
+ORCL.US,D,20080102,000000,19.1317,19.3099,18.9376,19.0316,50548708.080383,0
+ORCL.US,D,20080103,000000,18.9811,19.5556,18.9811,19.5556,49682366.732087,0
+ORCL.US,D,20080104,000000,19.2168,19.3605,18.4393,18.6404,52859309.423512,0
+ORCL.US,D,20080107,000000,18.584,19.0217,18.4393,18.8296,47310644.047833,0
+ORCL.US,D,20080108,000000,18.8692,18.887,17.8926,17.9005,51449644.604497,0
+ORCL.US,D,20080109,000000,17.9996,18.3561,17.9005,18.2878,56690834.438409,0
+ORCL.US,D,20080110,000000,18.1581,18.4493,17.8292,18.3482,49757359.461525,0
+ORCL.US,D,20080111,000000,18.1273,18.3561,17.8203,17.8559,54640226.467967,0
+ORCL.US,D,20080114,000000,18.1105,18.7167,17.8559,18.6661,57691329.144254,0
+ORCL.US,D,20080115,000000,18.4116,18.6592,18.0253,18.0342,46766924.799822,0
+ORCL.US,D,20080116,000000,17.8649,18.896,17.646,18.5413,90838823.310839,0
+ORCL.US,D,20080117,000000,18.5314,18.6314,18.0253,18.1194,62511441.218604,0
+ORCL.US,D,20080118,000000,17.9164,18.471,17.9164,18.261,60394374.971409,0
+ORCL.US,D,20080122,000000,17.0606,17.5954,16.6515,17.1101,78943623.711659,0
+ORCL.US,D,20080123,000000,16.5951,17.4964,16.5188,17.4399,66182592.630338,0
+ORCL.US,D,20080124,000000,17.6212,17.744,17.0536,17.4399,51710004.475035,0
+ORCL.US,D,20080125,000000,17.8292,17.8391,17.1101,17.1617,49729651.01252,0
+ORCL.US,D,20080128,000000,17.2023,17.2637,16.9329,17.1448,34489395.249561,0
+ORCL.US,D,20080129,000000,17.1448,17.1617,16.6605,16.9824,42026295.305979,0
+ORCL.US,D,20080130,000000,16.8803,17.431,16.7634,17.1527,49894283.26012,0
+ORCL.US,D,20080131,000000,16.8715,17.5419,16.8239,17.3894,61885449.765958,0
+ORCL.US,D,20080201,000000,17.5865,17.5865,17.1101,17.4964,49558857.966355,0
+ORCL.US,D,20080204,000000,17.4964,17.4964,17.0536,17.0923,31512920.824135,0
+ORCL.US,D,20080205,000000,16.7298,16.8239,16.2573,16.2891,65297229.740748,0
+ORCL.US,D,20080206,000000,16.5188,17.0012,16.4158,16.6515,59480453.519345,0
+ORCL.US,D,20080207,000000,16.3307,16.5851,16.1018,16.2504,69944790.992745,0
+ORCL.US,D,20080208,000000,16.2336,16.4079,16.0285,16.2425,44894704.357161,0
+ORCL.US,D,20080211,000000,16.2504,16.5605,16.2237,16.4514,52011919.951627,0
+ORCL.US,D,20080212,000000,16.5851,16.8328,16.3227,16.4238,43096032.864528,0
+ORCL.US,D,20080213,000000,16.6704,16.8635,16.4693,16.6347,39697756.770566,0
+ORCL.US,D,20080214,000000,16.6347,16.6882,16.0771,16.1514,43102753.00141,0
+ORCL.US,D,20080215,000000,16.1018,16.2653,16.0285,16.1514,29504641.840888,0
+ORCL.US,D,20080219,000000,16.3653,16.4158,16.0682,16.092,40481960.195808,0
+ORCL.US,D,20080220,000000,16.092,16.501,16.0622,16.4416,43316426.295997,0
+ORCL.US,D,20080221,000000,16.4941,16.5851,15.9147,15.9889,65674628.629851,0
+ORCL.US,D,20080222,000000,16.0127,16.092,15.3827,15.9959,72820486.586577,0
+ORCL.US,D,20080225,000000,15.9523,16.1791,15.7522,16.0533,66554412.271182,0
+ORCL.US,D,20080226,000000,15.9889,16.3732,15.9711,16.2573,56125807.833315,0
+ORCL.US,D,20080227,000000,16.1979,16.4594,15.9147,16.2425,44610202.071792,0
+ORCL.US,D,20080228,000000,16.1176,16.5851,16.0127,16.4238,49954828.099118,0
+ORCL.US,D,20080229,000000,16.2336,16.2425,15.8473,15.9067,51760643.77573,0
+ORCL.US,D,20080303,000000,15.8641,16.2336,15.7918,16.0365,49437429.050681,0
+ORCL.US,D,20080304,000000,15.8998,16.0622,15.3996,15.6007,84499254.565755,0
+ORCL.US,D,20080305,000000,15.8384,16.0622,15.7602,15.8998,68731840.613269,0
+ORCL.US,D,20080306,000000,16.1702,16.5851,16.1356,16.2731,81664990.392757,0
+ORCL.US,D,20080307,000000,16.2068,16.5416,15.9621,16.0771,54958278.955946,0
+ORCL.US,D,20080310,000000,16.2068,16.501,16.1434,16.3167,43223386.323957,0
+ORCL.US,D,20080311,000000,16.6021,16.8803,16.1612,16.5099,56979309.641238,0
+ORCL.US,D,20080312,000000,16.6268,17.0686,16.4416,16.6515,56959998.334427,0
+ORCL.US,D,20080313,000000,16.5605,16.915,16.3802,16.7902,51622196.436487,0
+ORCL.US,D,20080314,000000,16.915,16.9655,16.3079,16.5188,51502243.608571,0
+ORCL.US,D,20080317,000000,16.083,16.4941,16.0206,16.3167,48486650.838272,0
+ORCL.US,D,20080318,000000,16.5773,16.9655,16.4079,16.9427,45426991.497312,0
+ORCL.US,D,20080319,000000,17.1369,17.34,16.5416,16.5416,50981059.434958,0
+ORCL.US,D,20080320,000000,16.7446,17.0686,16.5515,16.9913,53685943.809177,0
+ORCL.US,D,20080324,000000,17.3478,17.6926,17.2369,17.5766,40740656.186302,0
+ORCL.US,D,20080325,000000,17.7698,17.9074,17.5341,17.8391,51044882.561884,0
+ORCL.US,D,20080326,000000,18.0164,18.0253,17.4558,17.7163,100615826.88019,0
+ORCL.US,D,20080327,000000,16.4594,16.6704,16.2891,16.4416,138344974.27361,0
+ORCL.US,D,20080328,000000,16.5605,16.8061,16.3465,16.39,45049253.37053,0
+ORCL.US,D,20080331,000000,16.501,16.6099,16.4079,16.5515,37891860.323079,0
+ORCL.US,D,20080401,000000,16.8487,17.2805,16.6882,17.2726,52807886.645321,0
+ORCL.US,D,20080402,000000,17.2805,17.5687,17.1448,17.34,38094727.484095,0
+ORCL.US,D,20080403,000000,17.2884,17.5153,17.1527,17.4964,43542102.142753,0
+ORCL.US,D,20080404,000000,17.4399,17.5063,17.1864,17.2181,63803369.360613,0
+ORCL.US,D,20080407,000000,17.2726,17.3954,17.0923,17.12,28020059.005494,0
+ORCL.US,D,20080408,000000,16.9329,17.0536,16.7902,16.8556,41682594.026334,0
+ORCL.US,D,20080409,000000,16.8715,17.1448,16.814,17.1101,37302009.798888,0
+ORCL.US,D,20080410,000000,17.0844,17.6024,17.0606,17.3042,57876155.120485,0
+ORCL.US,D,20080411,000000,17.0091,17.0448,16.7634,16.7902,33350865.13594,0
+ORCL.US,D,20080414,000000,16.7714,17.0536,16.7536,16.8061,25488104.067109,0
+ORCL.US,D,20080415,000000,16.915,17.128,16.8635,17.0764,29396308.913117,0
+ORCL.US,D,20080416,000000,17.1765,17.7163,17.1685,17.5766,55313866.679626,0
+ORCL.US,D,20080417,000000,17.636,17.954,17.5063,17.9362,44275160.439689,0
+ORCL.US,D,20080418,000000,18.1927,18.5502,17.9639,18.4493,55735977.296763,0
+ORCL.US,D,20080421,000000,18.1194,18.5413,18.1194,18.4116,30838206.359827,0
+ORCL.US,D,20080422,000000,18.2274,18.5166,18.1927,18.4304,35287619.489237,0
+ORCL.US,D,20080423,000000,18.4493,18.584,18.3561,18.5413,30135831.909039,0
+ORCL.US,D,20080424,000000,18.5502,18.8533,18.2274,18.6246,41544925.116408,0
+ORCL.US,D,20080425,000000,18.584,18.6008,17.9818,18.27,33907020.069943,0
+ORCL.US,D,20080428,000000,18.261,18.4493,18.0917,18.2016,29314368.878708,0
+ORCL.US,D,20080429,000000,18.1194,18.5166,18.0491,18.4116,30490363.553517,0
+ORCL.US,D,20080430,000000,18.1848,18.261,17.6024,17.646,49499291.464593,0
+ORCL.US,D,20080501,000000,17.7777,18.4899,17.7351,18.4621,42282372.300818,0
+ORCL.US,D,20080502,000000,18.6661,18.676,18.0164,18.2016,43431205.749306,0
+ORCL.US,D,20080505,000000,18.1927,18.3482,18.058,18.2343,36072998.130724,0
+ORCL.US,D,20080506,000000,18.1194,18.4215,17.9818,18.1927,38831367.96938,0
+ORCL.US,D,20080507,000000,18.1343,18.1927,17.8203,17.8926,29640759.949994,0
+ORCL.US,D,20080508,000000,17.9005,18.0074,17.7698,17.8559,30782755.134195,0
+ORCL.US,D,20080509,000000,17.636,17.8559,17.5153,17.7698,24902359.732327,0
+ORCL.US,D,20080512,000000,17.8837,18.3046,17.8391,18.2016,29287115.775517,0
+ORCL.US,D,20080513,000000,18.2343,18.3779,18.0342,18.3393,24110352.83083,0
+ORCL.US,D,20080514,000000,18.3779,18.7345,18.2798,18.4304,31222983.66845,0
+ORCL.US,D,20080515,000000,18.2948,18.5413,18.2274,18.5077,25593918.962821,0
+ORCL.US,D,20080516,000000,18.5314,18.5928,18.1194,18.3482,39919036.662398,0
+ORCL.US,D,20080519,000000,18.6592,19.2525,18.5077,18.9811,49084576.430789,0
+ORCL.US,D,20080520,000000,18.8296,18.989,18.6592,18.7523,30616836.610396,0
+ORCL.US,D,20080521,000000,18.8355,19.2168,18.5671,18.6246,36206862.732392,0
+ORCL.US,D,20080522,000000,18.676,19.0148,18.6661,18.8781,28578385.666426,0
+ORCL.US,D,20080523,000000,18.8612,18.8692,18.5245,18.6008,23627462.12952,0
+ORCL.US,D,20080527,000000,18.6592,19.2525,18.6314,19.1762,34502608.355235,0
+ORCL.US,D,20080528,000000,19.2941,19.4199,19.1604,19.2852,31547990.528849,0
+ORCL.US,D,20080529,000000,19.3267,19.4634,19.0217,19.2852,38111969.037208,0
+ORCL.US,D,20080530,000000,19.2941,19.4129,19.191,19.3267,29842254.006119,0
+ORCL.US,D,20080602,000000,19.2525,19.2683,18.9138,19.191,37618017.774068,0
+ORCL.US,D,20080603,000000,19.2852,19.9448,19.2089,19.3871,60128740.762669,0
+ORCL.US,D,20080604,000000,19.2446,19.5902,19.2168,19.3871,41545198.72775,0
+ORCL.US,D,20080605,000000,19.3357,19.6407,19.2168,19.616,36691637.414385,0
+ORCL.US,D,20080606,000000,19.4545,19.513,19.0059,19.0059,48802155.005112,0
+ORCL.US,D,20080609,000000,19.1604,19.1832,18.8296,19.0821,31062763.529951,0
+ORCL.US,D,20080610,000000,18.887,19.1832,18.7167,19.0405,33178036.6637,0
+ORCL.US,D,20080611,000000,19.0405,19.2762,18.6592,18.676,34262609.812896,0
+ORCL.US,D,20080612,000000,18.7701,18.8355,18.3858,18.4977,41480771.838526,0
+ORCL.US,D,20080613,000000,18.6859,19.1762,18.576,19.1505,37563019.874979,0
+ORCL.US,D,20080616,000000,19.0059,19.4634,18.896,19.4129,38478008.512241,0
+ORCL.US,D,20080617,000000,19.4456,19.4823,19.0405,19.0653,32239743.609446,0
+ORCL.US,D,20080618,000000,18.896,19.1832,18.8038,18.989,27349503.231663,0
+ORCL.US,D,20080619,000000,18.9038,19.4634,18.8444,19.2089,48601711.980012,0
+ORCL.US,D,20080620,000000,19.1832,19.191,18.5413,18.6998,62174153.146513,0
+ORCL.US,D,20080623,000000,18.9038,18.9642,18.471,18.6859,38513174.13237,0
+ORCL.US,D,20080624,000000,18.5582,18.989,18.4621,18.8127,33611313.854442,0
+ORCL.US,D,20080625,000000,18.9642,19.3357,18.7781,19.0821,72082560.834727,0
+ORCL.US,D,20080626,000000,18.3858,18.8038,18.1273,18.1273,82741232.026096,0
+ORCL.US,D,20080627,000000,18.1015,18.369,17.744,18.0164,47478149.719345,0
+ORCL.US,D,20080630,000000,17.8559,18.0659,17.7698,17.7698,42917970.439526,0
+ORCL.US,D,20080701,000000,17.5687,18.058,17.4746,18.0342,56030696.088306,0
+ORCL.US,D,20080702,000000,18.0074,18.1105,17.6024,17.6212,38206334.66125,0
+ORCL.US,D,20080703,000000,17.8292,17.9282,17.5063,17.5419,25523356.515931,0
+ORCL.US,D,20080707,000000,17.5865,18.0491,17.4399,17.8481,40827762.527864,0
+ORCL.US,D,20080708,000000,17.7698,18.2798,17.744,18.261,45510776.136601,0
+ORCL.US,D,20080709,000000,18.1927,18.2878,17.8292,17.8649,49136117.336386,0
+ORCL.US,D,20080710,000000,17.9074,18.1273,17.7084,18.0164,37417200.17403,0
+ORCL.US,D,20080711,000000,17.7965,17.9818,17.5153,17.7351,43544842.294721,0
+ORCL.US,D,20080714,000000,17.8292,17.9282,17.1448,17.3042,45960035.864426,0
+ORCL.US,D,20080715,000000,17.1002,17.3042,16.9071,17.1369,60308154.080574,0
+ORCL.US,D,20080716,000000,17.1101,17.3894,17.0012,17.2973,44418808.413709,0
+ORCL.US,D,20080717,000000,17.331,17.8055,17.2369,17.6548,44213134.464753,0
+ORCL.US,D,20080718,000000,17.646,17.9818,17.4746,17.9233,42417927.033065,0
+ORCL.US,D,20080721,000000,17.9074,18.1273,17.7876,17.8481,25339440.221691,0
+ORCL.US,D,20080722,000000,17.9164,18.2948,17.9005,18.27,38834979.437173,0
+ORCL.US,D,20080723,000000,18.2274,18.27,17.8926,18.1927,37991022.727518,0
+ORCL.US,D,20080724,000000,17.9282,18.1015,17.646,17.7262,35800094.543146,0
+ORCL.US,D,20080725,000000,17.744,17.7519,17.4647,17.7262,27009031.777421,0
+ORCL.US,D,20080728,000000,17.5241,17.8559,17.5063,17.5341,24664349.163173,0
+ORCL.US,D,20080729,000000,17.646,18.2521,17.636,18.1343,37494202.079008,0
+ORCL.US,D,20080730,000000,18.0847,18.1501,17.744,18.0342,37393096.125367,0
+ORCL.US,D,20080731,000000,17.8203,18.5314,17.7519,18.2194,44020690.785281,0
+ORCL.US,D,20080801,000000,18.3561,18.3561,17.9996,18.1927,29552989.267976,0
+ORCL.US,D,20080804,000000,18.1927,18.27,17.8926,17.9818,30597011.398887,0
+ORCL.US,D,20080805,000000,18.1273,18.8038,18.0342,18.7939,50420433.832969,0
+ORCL.US,D,20080806,000000,18.6859,19.3871,18.6404,19.3436,50724187.856627,0
+ORCL.US,D,20080807,000000,19.1158,19.4823,19.0059,19.2525,45919643.358985,0
+ORCL.US,D,20080808,000000,19.2683,19.9893,19.1604,19.9022,56450736.951746,0
+ORCL.US,D,20080811,000000,19.7933,19.9022,19.3961,19.5278,40159813.634054,0
+ORCL.US,D,20080812,000000,19.4278,19.4734,19.191,19.3793,35413835.088949,0
+ORCL.US,D,20080813,000000,19.2683,19.5902,19.097,19.4734,30863539.135441,0
+ORCL.US,D,20080814,000000,19.2762,19.8032,19.2525,19.6239,37983051.651695,0
+ORCL.US,D,20080815,000000,19.7418,19.8428,19.3961,19.513,31343666.463158,0
+ORCL.US,D,20080818,000000,19.506,19.6575,19.0821,19.2683,27218339.406161,0
+ORCL.US,D,20080819,000000,19.1832,19.2683,18.9989,19.0901,26576997.448534,0
+ORCL.US,D,20080820,000000,19.191,19.4199,19.0405,19.1762,25739895.157342,0
+ORCL.US,D,20080821,000000,18.9296,18.9989,18.7523,18.8692,26520382.112653,0
+ORCL.US,D,20080822,000000,19.0593,19.3099,18.9454,19.2089,21667442.735033,0
+ORCL.US,D,20080825,000000,19.0653,19.2168,18.7781,18.7939,23763743.799651,0
+ORCL.US,D,20080826,000000,18.7623,18.9376,18.6246,18.7443,19254600.607454,0
+ORCL.US,D,20080827,000000,18.7869,19.097,18.7245,18.9038,25215679.046973,0
+ORCL.US,D,20080828,000000,18.8533,19.2346,18.8444,19.1604,22096432.001895,0
+ORCL.US,D,20080829,000000,18.9544,18.9811,18.3611,18.5582,41689448.444797,0
+ORCL.US,D,20080902,000000,18.9138,18.9296,18.1927,18.2343,51549276.489653,0
+ORCL.US,D,20080903,000000,18.2521,18.2521,17.7777,17.9282,48023522.751042,0
+ORCL.US,D,20080904,000000,17.636,17.6766,16.8556,16.8635,94758394.638367,0
+ORCL.US,D,20080905,000000,16.6793,17.1953,16.6704,16.9824,55760699.242628,0
+ORCL.US,D,20080908,000000,17.2369,17.4746,16.0285,16.2979,110876910.50201,0
+ORCL.US,D,20080909,000000,16.4,16.7981,16.092,16.2237,73811132.293732,0
+ORCL.US,D,20080910,000000,16.3732,16.4158,16.1018,16.2157,61635384.143564,0
+ORCL.US,D,20080911,000000,16.2157,16.4158,15.9889,16.3732,59035381.76144,0
+ORCL.US,D,20080912,000000,16.2573,16.6426,16.1108,16.5951,46264024.123624,0
+ORCL.US,D,20080915,000000,16.1176,16.4941,16.0127,16.083,49285396.050098,0
+ORCL.US,D,20080916,000000,15.7433,16.1176,15.568,16.0444,72308282.115101,0
+ORCL.US,D,20080917,000000,15.769,15.9235,15.2917,15.3174,59020379.580862,0
+ORCL.US,D,20080918,000000,15.568,16.0365,15.0955,15.8641,90047460.557078,0
+ORCL.US,D,20080919,000000,17.7619,17.7698,12.6927,16.9824,89913338.498243,0
+ORCL.US,D,20080922,000000,16.9229,17.5687,16.5851,16.716,46781359.564995,0
+ORCL.US,D,20080923,000000,16.7714,17.3894,16.6189,16.6605,49692436.841049,0
+ORCL.US,D,20080924,000000,16.7902,17.3478,16.7298,16.8803,38091996.418851,0
+ORCL.US,D,20080925,000000,17.1953,17.6212,17.1002,17.3221,47758635.672905,0
+ORCL.US,D,20080926,000000,16.9229,17.646,16.9071,17.4479,46342335.526429,0
+ORCL.US,D,20080929,000000,17.228,17.3766,15.2312,15.883,69826506.083418,0
+ORCL.US,D,20080930,000000,16.188,17.2726,16.1612,17.1864,60209848.857056,0
+ORCL.US,D,20081001,000000,17.0091,17.0844,16.5416,16.8061,41448064.681934,0
+ORCL.US,D,20081002,000000,16.9071,16.915,16.3802,16.4941,51954672.583642,0
+ORCL.US,D,20081003,000000,16.6515,17.3825,16.4862,16.4862,63044397.747391,0
+ORCL.US,D,20081006,000000,15.9433,16.3307,14.5984,15.4868,94242459.562058,0
+ORCL.US,D,20081007,000000,15.4362,15.6571,14.2012,14.2012,75731099.430093,0
+ORCL.US,D,20081008,000000,13.6802,14.9182,13.5485,14.2824,89677892.404401,0
+ORCL.US,D,20081009,000000,14.5636,14.8548,13.5415,13.7148,68612589.482338,0
+ORCL.US,D,20081010,000000,13.3394,14.4111,12.9294,14.1131,114525369.33614,0
+ORCL.US,D,20081013,000000,14.8271,15.9711,14.4201,15.9621,64599941.835875,0
+ORCL.US,D,20081014,000000,16.3732,16.4514,14.7003,14.9697,69869833.600566,0
+ORCL.US,D,20081015,000000,14.7241,15.0044,13.4881,13.4959,65104728.512028,0
+ORCL.US,D,20081016,000000,13.6752,14.3755,12.9532,14.3755,83600122.261084,0
+ORCL.US,D,20081017,000000,13.8852,15.2233,13.7148,14.4023,61797573.072165,0
+ORCL.US,D,20081020,000000,14.6905,15.3659,14.4705,15.3659,50297974.07899,0
+ORCL.US,D,20081021,000000,15.145,15.5759,14.8826,14.9697,55454456.466355,0
+ORCL.US,D,20081022,000000,14.5984,14.8113,14.0546,14.528,55377673.652378,0
+ORCL.US,D,20081023,000000,14.3675,14.7845,13.5485,14.3448,73423517.90809,0
+ORCL.US,D,20081024,000000,13.2939,14.1387,13.1037,13.7069,63988963.669801,0
+ORCL.US,D,20081027,000000,13.5316,14.1922,12.9532,13.3474,74301083.37924,0
+ORCL.US,D,20081028,000000,13.8773,14.9598,13.1731,14.9104,56257933.841876,0
+ORCL.US,D,20081029,000000,14.7003,15.5452,14.1922,14.629,69381414.132794,0
+ORCL.US,D,20081030,000000,15.3323,15.7522,15.0569,15.5046,84475222.201244,0
+ORCL.US,D,20081031,000000,15.145,15.7602,15.0717,15.4778,63370456.648449,0
+ORCL.US,D,20081103,000000,15.3233,15.5759,15.2679,15.5145,33514265.627681,0
+ORCL.US,D,20081104,000000,15.6739,16.0771,15.5046,15.9959,45671824.176579,0
+ORCL.US,D,20081105,000000,15.7839,15.873,14.9866,15.0807,44167378.773147,0
+ORCL.US,D,20081106,000000,14.7489,14.8746,14.0903,14.2586,64308605.324763,0
+ORCL.US,D,20081107,000000,14.3755,14.942,14.3577,14.834,41522284.030235,0
+ORCL.US,D,20081110,000000,15.0955,15.0955,14.6905,14.8548,29042971.667967,0
+ORCL.US,D,20081111,000000,14.6815,14.8271,14.2091,14.629,42160739.438681,0
+ORCL.US,D,20081112,000000,14.2586,14.4201,13.8773,13.9367,52516961.05604,0
+ORCL.US,D,20081113,000000,13.7693,15.0223,13.2226,14.9965,73420088.174769,0
+ORCL.US,D,20081114,000000,14.629,15.0569,14.0981,14.3012,61382001.867075,0
+ORCL.US,D,20081117,000000,13.9981,14.3755,13.7961,13.8852,48826551.848202,0
+ORCL.US,D,20081118,000000,13.9803,14.4111,13.4693,14.4023,65770097.785986,0
+ORCL.US,D,20081119,000000,14.3101,14.638,13.5118,13.5415,77828064.835166,0
+ORCL.US,D,20081120,000000,13.5831,14.1833,12.9631,13.0314,79406245.971279,0
+ORCL.US,D,20081121,000000,13.0661,13.9536,12.7759,13.8614,86441886.009916,0
+ORCL.US,D,20081124,000000,14.006,14.3755,13.8099,14.0813,89111199.89999,0
+ORCL.US,D,20081125,000000,14.2506,14.2586,13.3038,13.5217,86734041.335783,0
+ORCL.US,D,20081126,000000,13.2761,13.7515,13.2325,13.6554,62587974.652502,0
+ORCL.US,D,20081128,000000,13.6654,13.6654,13.3316,13.6178,23515610.620465,0
+ORCL.US,D,20081201,000000,13.2939,13.5762,13.0136,13.0938,60696726.610732,0
+ORCL.US,D,20081202,000000,13.285,13.5583,12.9126,13.3632,49266877.307508,0
+ORCL.US,D,20081203,000000,13.4693,13.6654,13.2167,13.6484,85333270.399849,0
+ORCL.US,D,20081204,000000,13.3979,13.5316,12.8641,13.0661,56846357.75047,0
+ORCL.US,D,20081205,000000,12.8957,13.8773,12.8373,13.8099,67545205.385186,0
+ORCL.US,D,20081208,000000,13.9724,14.6538,13.8357,14.4201,57956379.783414,0
+ORCL.US,D,20081209,000000,14.1477,14.9499,14.0477,14.3359,52462954.619453,0
+ORCL.US,D,20081210,000000,14.4705,14.8826,14.2913,14.7143,43441284.944992,0
+ORCL.US,D,20081211,000000,14.4943,14.629,13.8773,13.9288,43490507.726449,0
+ORCL.US,D,20081212,000000,13.598,14.3359,13.598,14.2506,38970907.734721,0
+ORCL.US,D,20081215,000000,13.9436,14.0813,13.6484,13.9198,43936378.106391,0
+ORCL.US,D,20081216,000000,14.0546,14.7241,13.9724,14.6122,67734655.494066,0
+ORCL.US,D,20081217,000000,14.3844,14.4201,14.1131,14.1655,45977333.957152,0
+ORCL.US,D,20081218,000000,14.218,14.3577,13.8267,14.0546,53417862.242896,0
+ORCL.US,D,20081219,000000,14.8113,15.3659,14.0546,15.0489,105665957.24552,0
+ORCL.US,D,20081222,000000,15.0489,15.0569,14.528,14.8271,38686513.4804,0
+ORCL.US,D,20081223,000000,14.8915,15.0301,14.4557,14.638,31414302.613473,0
+ORCL.US,D,20081224,000000,14.6211,14.7677,14.5379,14.6538,9852328.4690218,0
+ORCL.US,D,20081226,000000,14.6469,14.7746,14.6052,14.7489,11201045.604294,0
+ORCL.US,D,20081229,000000,14.6637,14.7241,14.4023,14.5726,25032168.626385,0
+ORCL.US,D,20081230,000000,14.6815,15.1124,14.5984,15.0876,28931319.057194,0
+ORCL.US,D,20081231,000000,15.0649,15.2233,14.9598,15.0044,27654689.928732,0
+ORCL.US,D,20090102,000000,14.9262,15.6373,14.9104,15.5759,32889750.262793,0
+ORCL.US,D,20090105,000000,15.3739,15.4442,15.1124,15.3095,33440265.370381,0
+ORCL.US,D,20090106,000000,15.468,15.8226,15.259,15.5601,35282157.358749,0
+ORCL.US,D,20090107,000000,15.251,15.4442,14.7935,14.9351,45629951.544835,0
+ORCL.US,D,20090108,000000,14.8113,14.9499,14.6469,14.9104,41044687.859845,0
+ORCL.US,D,20090109,000000,14.942,14.9866,14.5984,14.6905,37849323.350881,0
+ORCL.US,D,20090112,000000,14.7677,14.7845,14.2506,14.4279,40840262.830558,0
+ORCL.US,D,20090113,000000,14.3844,14.6538,14.3101,14.5042,38710691.232489,0
+ORCL.US,D,20090114,000000,14.2586,14.317,13.6891,13.8436,47228384.968465,0
+ORCL.US,D,20090115,000000,13.7604,14.1131,13.4256,13.9882,53278864.65206,0
+ORCL.US,D,20090116,000000,14.2012,14.4379,13.8852,14.3101,45202021.386085,0
+ORCL.US,D,20090120,000000,14.2913,14.3675,13.5831,13.6267,39923249.873216,0
+ORCL.US,D,20090121,000000,13.8773,14.317,13.7515,14.2913,66348101.241941,0
+ORCL.US,D,20090122,000000,13.902,14.326,13.8852,14.0903,43190310.650243,0
+ORCL.US,D,20090123,000000,13.9634,14.4023,13.8703,14.2012,40505477.645986,0
+ORCL.US,D,20090126,000000,14.2318,14.6905,14.2012,14.3527,32955644.153052,0
+ORCL.US,D,20090127,000000,14.4111,14.7489,14.3675,14.6211,32346289.481585,0
+ORCL.US,D,20090128,000000,14.9787,15.2412,14.7578,15.0955,38533273.964857,0
+ORCL.US,D,20090129,000000,14.9499,15.1193,14.6052,14.8826,32136955.602312,0
+ORCL.US,D,20090130,000000,14.9104,15.0301,14.2091,14.2418,39632077.932764,0
+ORCL.US,D,20090202,000000,14.0625,14.4705,13.9724,14.3012,30094216.734463,0
+ORCL.US,D,20090203,000000,14.2676,14.4379,13.9634,14.4279,36859333.907092,0
+ORCL.US,D,20090204,000000,14.5211,14.9182,14.4279,14.5636,31402797.811826,0
+ORCL.US,D,20090205,000000,14.2676,14.9787,14.1655,14.9104,41836995.632855,0
+ORCL.US,D,20090206,000000,14.9697,15.2917,14.7935,15.2074,34941715.18395,0
+ORCL.US,D,20090209,000000,15.2312,15.3095,15.0807,15.2748,27549379.850996,0
+ORCL.US,D,20090210,000000,15.0807,15.3095,14.5904,14.8746,52861150.999484,0
+ORCL.US,D,20090211,000000,14.9499,15.2412,14.8648,15.0649,33840259.912039,0
+ORCL.US,D,20090212,000000,14.834,14.9014,14.3359,14.8489,50294108.182939,0
+ORCL.US,D,20090213,000000,14.843,15.1986,14.7489,14.9965,32485910.017803,0
+ORCL.US,D,20090217,000000,14.5211,14.6726,14.2259,14.3527,48486280.301879,0
+ORCL.US,D,20090218,000000,14.4478,14.8202,14.3844,14.5904,48833489.056813,0
+ORCL.US,D,20090219,000000,14.7003,14.7003,14.218,14.2418,38782538.945943,0
+ORCL.US,D,20090220,000000,14.1209,14.1744,13.8267,14.014,54902311.806343,0
+ORCL.US,D,20090223,000000,13.9803,14.1131,13.389,13.4187,38218549.23697,0
+ORCL.US,D,20090224,000000,13.3316,13.9634,13.3316,13.912,44543320.757575,0
+ORCL.US,D,20090225,000000,13.8614,14.0219,13.5485,13.7426,39552528.716285,0
+ORCL.US,D,20090226,000000,13.8436,13.8515,13.3553,13.3553,42814922.955952,0
+ORCL.US,D,20090227,000000,13.1186,13.3979,13.0394,13.1483,61803535.982084,0
+ORCL.US,D,20090302,000000,12.8293,13.2761,12.8115,12.8641,55942046.013375,0
+ORCL.US,D,20090303,000000,13.0046,13.076,12.667,12.7016,46177514.476907,0
+ORCL.US,D,20090304,000000,13.0136,13.1037,12.5649,12.66,84204024.898422,0
+ORCL.US,D,20090305,000000,12.6352,12.9294,12.2846,12.2925,79215693.339942,0
+ORCL.US,D,20090306,000000,12.353,12.5729,11.9687,12.2451,62550365.713375,0
+ORCL.US,D,20090309,000000,12.1162,12.4402,11.6795,11.724,70942436.505941,0
+ORCL.US,D,20090310,000000,11.9925,12.8551,11.8429,12.768,69654435.847777,0
+ORCL.US,D,20090311,000000,12.9037,13.0849,12.4659,12.98,55018345.227502,0
+ORCL.US,D,20090312,000000,12.9126,13.2672,12.76,13.2226,32398757.232985,0
+ORCL.US,D,20090313,000000,13.2414,13.285,12.9294,13.1651,36476617.265442,0
+ORCL.US,D,20090316,000000,13.1731,13.3712,12.5471,12.6105,47130998.513661,0
+ORCL.US,D,20090317,000000,12.6531,13.1989,12.3986,13.0314,61558377.190405,0
+ORCL.US,D,20090318,000000,12.8215,13.6178,12.7521,13.3979,69096355.538017,0
+ORCL.US,D,20090319,000000,14.8648,15.3095,14.6815,14.7003,133081627.97878,0
+ORCL.US,D,20090320,000000,14.8113,14.9866,14.3844,14.4705,88710370.389401,0
+ORCL.US,D,20090323,000000,14.6726,15.4442,14.6052,15.4442,54415276.549459,0
+ORCL.US,D,20090324,000000,15.145,15.4184,14.9787,15.154,38082553.293812,0
+ORCL.US,D,20090325,000000,15.2679,15.5224,14.9787,15.3095,41023251.26936,0
+ORCL.US,D,20090326,000000,15.459,15.8038,15.3827,15.8038,40432751.549255,0
+ORCL.US,D,20090327,000000,15.5046,15.6106,15.1718,15.2412,40454214.390274,0
+ORCL.US,D,20090330,000000,14.9787,14.9787,14.5984,14.942,39161994.463476,0
+ORCL.US,D,20090331,000000,15.2154,15.5601,15.0807,15.2917,40867555.309551,0
+ORCL.US,D,20090401,000000,15.0391,15.8038,15.0044,15.7235,43841353.190075,0
+ORCL.US,D,20090402,000000,16.0285,16.3307,15.7839,15.9235,54428600.715088,0
+ORCL.US,D,20090403,000000,16.0444,16.4594,15.9711,16.3227,48411862.055296,0
+ORCL.US,D,20090406,000000,15.9711,16.1702,15.8136,16.1702,34627211.566336,0
+ORCL.US,D,20090407,000000,15.9335,15.9621,15.5363,15.6869,34319362.459266,0
+ORCL.US,D,20090408,000000,15.7988,15.873,15.5145,15.7146,30160843.620421,0
+ORCL.US,D,20090409,000000,15.9235,16.2504,15.8998,16.1702,30496131.603697,0
+ORCL.US,D,20090413,000000,15.9711,16.2731,15.9621,16.1266,25694744.23767,0
+ORCL.US,D,20090414,000000,15.883,16.083,15.7522,15.9711,36162651.783789,0
+ORCL.US,D,20090415,000000,15.8473,15.8552,15.3233,15.7334,33502517.503769,0
+ORCL.US,D,20090416,000000,15.8998,16.3227,15.7235,16.2336,35789180.37853,0
+ORCL.US,D,20090417,000000,16.2504,16.4594,15.8473,16.1266,38820327.60027,0
+ORCL.US,D,20090420,000000,15.0391,16.1434,15.0044,15.9235,99328245.22095,0
+ORCL.US,D,20090421,000000,15.8909,16.7981,15.777,16.5277,79050433.098781,0
+ORCL.US,D,20090422,000000,16.501,16.716,16.1514,16.3732,47303487.748221,0
+ORCL.US,D,20090423,000000,16.3732,16.6793,16.1979,16.6515,42679358.127346,0
+ORCL.US,D,20090424,000000,16.7228,17.0764,16.6268,16.7446,50629638.478842,0
+ORCL.US,D,20090427,000000,16.5515,17.1617,16.5188,16.7298,34727918.713778,0
+ORCL.US,D,20090428,000000,16.5605,16.8635,16.5099,16.706,29604719.985132,0
+ORCL.US,D,20090429,000000,16.4514,16.7536,16.4238,16.5851,33411418.052025,0
+ORCL.US,D,20090430,000000,16.7228,16.8715,16.1108,16.3653,58337402.25594,0
+ORCL.US,D,20090501,000000,16.4079,16.4514,16.1791,16.3653,24080081.925785,0
+ORCL.US,D,20090504,000000,16.3732,16.4514,16.0444,16.0533,45599326.257572,0
+ORCL.US,D,20090505,000000,16.2425,16.2425,15.7988,16.083,34702490.022748,0
+ORCL.US,D,20090506,000000,16.2068,16.2425,15.8136,16.1266,32036586.682912,0
+ORCL.US,D,20090507,000000,16.0622,16.2068,15.3927,15.5838,63910738.086052,0
+ORCL.US,D,20090508,000000,15.7602,15.8909,15.3323,15.5046,48599228.275575,0
+ORCL.US,D,20090511,000000,15.3323,15.9335,15.2679,15.7047,37932302.300681,0
+ORCL.US,D,20090512,000000,15.7839,15.7988,15.3005,15.5531,39816841.311566,0
+ORCL.US,D,20090513,000000,15.4362,15.5224,15.2074,15.2917,34439275.91138,0
+ORCL.US,D,20090514,000000,15.4273,15.7235,15.3174,15.6195,30961875.657674,0
+ORCL.US,D,20090515,000000,15.6641,15.8552,15.5314,15.5838,27029823.210534,0
+ORCL.US,D,20090518,000000,15.8226,16.0285,15.6284,16.0127,27124242.345281,0
+ORCL.US,D,20090519,000000,15.8909,16.2573,15.883,16.0533,27649096.545571,0
+ORCL.US,D,20090520,000000,16.1266,16.4158,15.9801,16.0285,34312163.754945,0
+ORCL.US,D,20090521,000000,15.8226,15.9335,15.5314,15.7146,31054258.35671,0
+ORCL.US,D,20090522,000000,15.6947,16.1514,15.6007,15.7839,28807838.56127,0
+ORCL.US,D,20090526,000000,15.6195,16.2504,15.468,16.1356,33461802.924461,0
+ORCL.US,D,20090527,000000,16.0533,16.4594,16.0048,16.0682,32655338.036163,0
+ORCL.US,D,20090528,000000,16.0771,16.39,15.9335,16.2573,30239453.875468,0
+ORCL.US,D,20090529,000000,16.2573,16.5851,16.2157,16.5773,50357681.929786,0
+ORCL.US,D,20090601,000000,16.716,16.9427,16.5851,16.8556,37344422.585865,0
+ORCL.US,D,20090602,000000,16.7298,17.2973,16.7298,17.2181,36621816.040281,0
+ORCL.US,D,20090603,000000,17.1369,17.3578,17.0012,17.2101,31922301.951218,0
+ORCL.US,D,20090604,000000,17.1765,17.4895,17.1448,17.4399,35748602.100074,0
+ORCL.US,D,20090605,000000,17.6766,17.6846,17.3578,17.5241,31494200.154356,0
+ORCL.US,D,20090608,000000,17.4558,17.8292,17.3766,17.6608,41213139.560242,0
+ORCL.US,D,20090609,000000,17.7262,17.9362,17.6272,17.7619,28092742.697516,0
+ORCL.US,D,20090610,000000,17.8481,17.9282,17.2884,17.5499,39295002.893858,0
+ORCL.US,D,20090611,000000,17.5865,17.9362,17.4825,17.7163,30785644.712283,0
+ORCL.US,D,20090612,000000,17.6212,17.7698,16.4772,17.646,27361729.923014,0
+ORCL.US,D,20090615,000000,17.4558,17.4746,16.9229,17.1101,47951430.705686,0
+ORCL.US,D,20090616,000000,17.1002,17.1527,16.6515,16.6605,48937008.040375,0
+ORCL.US,D,20090617,000000,16.7298,17.0686,16.6704,16.8715,39374174.506492,0
+ORCL.US,D,20090618,000000,17.0764,17.3132,16.9071,17.1369,40878118.120857,0
+ORCL.US,D,20090619,000000,17.3042,17.7014,17.2369,17.4825,60372761.694633,0
+ORCL.US,D,20090622,000000,17.3478,17.5588,16.8635,16.8971,45913651.169623,0
+ORCL.US,D,20090623,000000,17.1002,17.1002,16.6971,16.814,46227191.594541,0
+ORCL.US,D,20090624,000000,17.6548,18.4037,17.5865,17.9906,117452111.11395,0
+ORCL.US,D,20090625,000000,18.0074,18.369,17.8837,18.3046,58503260.201583,0
+ORCL.US,D,20090626,000000,18.2016,18.2274,17.9005,17.9718,43863722.684176,0
+ORCL.US,D,20090629,000000,18.0491,18.369,17.954,18.1927,33114022.715579,0
+ORCL.US,D,20090630,000000,18.1927,18.4037,18.0074,18.1273,37944263.457778,0
+ORCL.US,D,20090701,000000,18.3136,18.6166,18.2948,18.3947,33259094.276289,0
+ORCL.US,D,20090702,000000,18.0491,18.058,17.6548,17.8055,32346522.70749,0
+ORCL.US,D,20090706,000000,17.7014,17.8055,17.3478,17.4895,43947671.894125,0
+ORCL.US,D,20090707,000000,17.4825,17.5865,17.028,17.0764,42075090.001793,0
+ORCL.US,D,20090708,000000,17.0764,17.5954,16.7446,17.4043,65877345.35511,0
+ORCL.US,D,20090709,000000,17.3766,17.5766,17.0764,17.1953,37705325.033185,0
+ORCL.US,D,20090710,000000,17.0923,17.4558,17.0844,17.34,26483190.153173,0
+ORCL.US,D,20090713,000000,17.331,17.5419,17.028,17.5341,31339595.611009,0
+ORCL.US,D,20090714,000000,17.4399,17.5341,17.1617,17.4558,26066079.253259,0
+ORCL.US,D,20090715,000000,17.6272,18.2194,17.5766,18.2016,38177366.18658,0
+ORCL.US,D,20090716,000000,18.2422,18.4215,18.058,18.3136,28833836.686976,0
+ORCL.US,D,20090717,000000,18.3561,18.3947,18.1105,18.3947,24586588.011961,0
+ORCL.US,D,20090720,000000,18.3482,18.471,18.058,18.2016,33182196.363813,0
+ORCL.US,D,20090721,000000,18.584,18.6166,18.1343,18.5582,43008252.086151,0
+ORCL.US,D,20090722,000000,18.5671,18.6008,18.3046,18.4037,30900580.659165,0
+ORCL.US,D,20090723,000000,18.3136,18.9544,18.27,18.7869,39211699.850917,0
+ORCL.US,D,20090724,000000,18.5671,19.0217,18.5413,18.896,29098894.393587,0
+ORCL.US,D,20090727,000000,18.8612,18.8781,18.4037,18.6008,27968981.522797,0
+ORCL.US,D,20090728,000000,18.5166,18.887,18.3779,18.8207,31167112.434264,0
+ORCL.US,D,20090729,000000,18.7245,18.8533,18.471,18.6246,24845981.660894,0
+ORCL.US,D,20090730,000000,18.8207,19.0148,18.5413,18.7345,34084389.884684,0
+ORCL.US,D,20090731,000000,18.7701,18.9722,18.676,18.7245,28823950.331756,0
+ORCL.US,D,20090803,000000,18.8781,18.9376,18.6166,18.8692,27967490.2905,0
+ORCL.US,D,20090804,000000,18.8207,18.8533,18.3482,18.5245,33930666.753522,0
+ORCL.US,D,20090805,000000,18.4809,18.4899,17.9233,18.1431,42539879.949797,0
+ORCL.US,D,20090806,000000,18.1749,18.5671,17.8481,17.9451,33130057.753733,0
+ORCL.US,D,20090807,000000,18.1273,18.4809,18.0847,18.1343,30206959.752062,0
+ORCL.US,D,20090810,000000,17.954,18.1194,17.7965,17.9818,23063305.830614,0
+ORCL.US,D,20090811,000000,17.9164,18.1194,17.7965,18.0074,30543336.122891,0
+ORCL.US,D,20090812,000000,17.9906,18.6998,17.9818,18.5166,40177099.611151,0
+ORCL.US,D,20090813,000000,18.5413,18.6404,18.4215,18.6086,30396457.313832,0
+ORCL.US,D,20090814,000000,18.5928,18.6859,18.3314,18.584,28659999.588423,0
+ORCL.US,D,20090817,000000,18.2521,18.4037,18.0847,18.1105,23427276.561585,0
+ORCL.US,D,20090818,000000,18.1273,18.584,18.0342,18.261,18983473.979148,0
+ORCL.US,D,20090819,000000,18.0164,18.4809,17.9362,18.4304,26301317.362095,0
+ORCL.US,D,20090820,000000,18.3779,18.6592,18.2878,18.5671,25007843.467448,0
+ORCL.US,D,20090821,000000,18.5671,18.7345,18.3947,18.7087,35024213.547038,0
+ORCL.US,D,20090824,000000,18.6998,19.0316,18.6493,18.887,26256109.90281,0
+ORCL.US,D,20090825,000000,19.0148,19.0821,18.7869,18.8127,36157875.19611,0
+ORCL.US,D,20090826,000000,18.7623,18.8355,18.6166,18.7869,22191910.244754,0
+ORCL.US,D,20090827,000000,18.7443,18.7939,18.4304,18.7523,23648062.741438,0
+ORCL.US,D,20090828,000000,18.9038,19.1317,18.6998,18.7523,28320705.369699,0
+ORCL.US,D,20090831,000000,18.6086,18.7781,18.3858,18.5166,31220760.450089,0
+ORCL.US,D,20090901,000000,18.4215,18.8781,18.3393,18.5671,41195552.711634,0
+ORCL.US,D,20090902,000000,18.4561,18.6404,18.3482,18.4215,24857353.190597,0
+ORCL.US,D,20090903,000000,18.2521,18.2798,17.954,18.2422,33794385.083391,0
+ORCL.US,D,20090904,000000,18.2422,18.6998,18.2274,18.5928,21071507.134974,0
+ORCL.US,D,20090908,000000,18.6939,18.7167,18.4215,18.5166,28991113.736681,0
+ORCL.US,D,20090909,000000,18.5928,19.1059,18.5166,19.0593,36673065.16109,0
+ORCL.US,D,20090910,000000,19.1158,19.2941,19.0059,19.2604,27838260.927477,0
+ORCL.US,D,20090911,000000,19.3189,19.4199,19.1832,19.3436,26706086.47216,0
+ORCL.US,D,20090914,000000,19.2941,19.4031,19.1227,19.2268,28439852.508127,0
+ORCL.US,D,20090915,000000,19.2268,19.3605,19.1227,19.1762,29291217.926381,0
+ORCL.US,D,20090916,000000,19.1227,19.1317,18.6008,18.7245,100784949.9885,0
+ORCL.US,D,20090917,000000,18.1669,18.4116,18.0422,18.2115,108868788.01234,0
+ORCL.US,D,20090918,000000,18.3858,18.5077,18.2521,18.2948,82831094.673802,0
+ORCL.US,D,20090921,000000,18.27,18.4621,18.1927,18.2521,30115103.073355,0
+ORCL.US,D,20090922,000000,18.27,18.369,18.0659,18.1194,40322716.375272,0
+ORCL.US,D,20090923,000000,18.1581,18.1669,17.8113,17.8837,48052956.667885,0
+ORCL.US,D,20090924,000000,17.8837,18.0659,17.8203,17.9164,33541358.198756,0
+ORCL.US,D,20090925,000000,17.8738,17.9362,17.6272,17.6548,41518216.206994,0
+ORCL.US,D,20090928,000000,17.6608,18.058,17.6272,17.9164,33535096.436596,0
+ORCL.US,D,20090929,000000,17.8926,18.0917,17.8559,17.8738,27510495.741664,0
+ORCL.US,D,20090930,000000,17.8926,17.9362,17.4746,17.636,52282770.949319,0
+ORCL.US,D,20091001,000000,17.5499,17.5588,17.0091,17.228,54243309.296684,0
+ORCL.US,D,20091002,000000,17.1369,17.4647,17.128,17.2101,49255425.00693,0
+ORCL.US,D,20091005,000000,17.3221,17.4964,17.0606,17.2557,40735590.842741,0
+ORCL.US,D,20091006,000000,17.3042,17.431,17.1765,17.3825,43951578.175614,0
+ORCL.US,D,20091007,000000,17.3478,17.7262,17.3221,17.4043,49341166.320689,0
+ORCL.US,D,20091008,000000,17.4964,17.8203,17.4231,17.6024,55104707.467371,0
+ORCL.US,D,20091009,000000,17.5241,17.7965,17.4825,17.5499,47046843.337978,0
+ORCL.US,D,20091012,000000,17.5241,17.7014,17.431,17.5341,38288531.14319,0
+ORCL.US,D,20091013,000000,17.5341,17.7519,17.4746,17.6926,32913761.424949,0
+ORCL.US,D,20091014,000000,17.9233,18.1927,17.8738,17.9282,48712479.140058,0
+ORCL.US,D,20091015,000000,17.7876,18.0422,17.7619,18.0422,35879248.99197,0
+ORCL.US,D,20091016,000000,17.9639,18.6404,17.9233,18.4561,76862855.896127,0
+ORCL.US,D,20091019,000000,18.6939,19.0316,18.5077,18.9722,61089394.224302,0
+ORCL.US,D,20091020,000000,18.8612,18.9038,18.5314,18.7781,42424516.926908,0
+ORCL.US,D,20091021,000000,18.7245,18.9544,18.6166,18.6404,36948537.262523,0
+ORCL.US,D,20091022,000000,18.6008,18.8355,18.471,18.7781,31942373.513899,0
+ORCL.US,D,20091023,000000,18.8296,19.0148,18.576,18.6592,37282614.692295,0
+ORCL.US,D,20091026,000000,18.7345,18.9376,18.4899,18.6086,33296631.531264,0
+ORCL.US,D,20091027,000000,18.5413,18.8127,18.4493,18.5077,33880146.589869,0
+ORCL.US,D,20091028,000000,18.1927,18.1927,17.6608,18.0253,36072347.925173,0
+ORCL.US,D,20091029,000000,18.1105,18.1669,17.9362,18.1501,38064487.877765,0
+ORCL.US,D,20091030,000000,18.058,18.2878,17.8113,17.8559,43685167.55683,0
+ORCL.US,D,20091102,000000,17.8113,17.954,17.6024,17.8481,32978069.177131,0
+ORCL.US,D,20091103,000000,17.7876,17.8203,17.4746,17.6766,24392351.219043,0
+ORCL.US,D,20091104,000000,17.6113,17.9362,17.4746,17.6846,38284056.436661,0
+ORCL.US,D,20091105,000000,17.9451,18.2115,17.8649,18.0422,26066987.925614,0
+ORCL.US,D,20091106,000000,17.9282,18.261,17.8649,18.1273,27174187.016443,0
+ORCL.US,D,20091109,000000,18.2343,18.5077,18.1927,18.471,26798993.172255,0
+ORCL.US,D,20091110,000000,18.3214,18.5166,18.2798,18.4493,26810096.138793,0
+ORCL.US,D,20091111,000000,18.4809,18.6592,18.4037,18.5314,22981052.809061,0
+ORCL.US,D,20091112,000000,18.6166,18.7245,18.5671,18.6493,28721685.316043,0
+ORCL.US,D,20091113,000000,18.6859,18.9216,18.576,18.9038,29141432.375422,0
+ORCL.US,D,20091116,000000,18.9296,19.3693,18.8692,19.3189,39446387.708161,0
+ORCL.US,D,20091117,000000,19.2,19.2941,19.1227,19.2941,30874921.771139,0
+ORCL.US,D,20091118,000000,19.1832,19.3099,19.0733,19.2941,17521969.402294,0
+ORCL.US,D,20091119,000000,19.2,19.2168,18.8127,18.9454,20859295.793243,0
+ORCL.US,D,20091120,000000,18.8533,18.9454,18.7701,18.9038,28945428.719592,0
+ORCL.US,D,20091123,000000,19.1158,19.2268,18.9989,19.1227,26841675.53203,0
+ORCL.US,D,20091124,000000,19.2,19.2089,18.6939,18.7345,28623618.36661,0
+ORCL.US,D,20091125,000000,18.9216,19.2268,18.7869,19.1227,28507475.904768,0
+ORCL.US,D,20091127,000000,18.7345,18.8692,18.6166,18.6939,14853456.153529,0
+ORCL.US,D,20091130,000000,18.6008,18.7443,18.4493,18.6859,31069804.731064,0
+ORCL.US,D,20091201,000000,18.7623,19.097,18.6859,18.989,33617549.366067,0
+ORCL.US,D,20091202,000000,19.097,19.2525,18.9642,19.1762,24994853.491319,0
+ORCL.US,D,20091203,000000,19.1762,19.3871,19.1227,19.1604,26579686.109068,0
+ORCL.US,D,20091204,000000,19.3357,19.4634,19.0821,19.3189,32868465.117701,0
+ORCL.US,D,20091207,000000,19.2604,19.3693,18.9138,19.0217,28525022.367938,0
+ORCL.US,D,20091208,000000,18.8692,18.9216,18.5245,18.5413,32973040.180467,0
+ORCL.US,D,20091209,000000,18.5671,18.6314,18.2948,18.576,33705790.538437,0
+ORCL.US,D,20091210,000000,18.9216,19.1832,18.8127,19.1158,41185662.31787,0
+ORCL.US,D,20091211,000000,19.2089,19.3436,19.0316,19.2762,31599909.038292,0
+ORCL.US,D,20091214,000000,19.4456,19.8348,19.3871,19.7259,38155123.906608,0
+ORCL.US,D,20091215,000000,19.5556,19.8527,19.513,19.5991,29115443.33644,0
+ORCL.US,D,20091216,000000,19.7586,19.8527,19.5278,19.5654,35484730.715703,0
+ORCL.US,D,20091217,000000,19.52,19.6239,19.2683,19.3605,42268511.008864,0
+ORCL.US,D,20091218,000000,20.3173,20.9363,20.2955,20.5965,104261608.15978,0
+ORCL.US,D,20091221,000000,20.5965,20.7896,20.4965,20.6728,31224409.274411,0
+ORCL.US,D,20091222,000000,20.7233,20.8441,20.5133,20.6986,28045712.845341,0
+ORCL.US,D,20091223,000000,20.7065,20.9441,20.6133,20.9283,22754919.59722,0
+ORCL.US,D,20091224,000000,20.8857,21.1205,20.8769,21.1136,9197166.6145155,0
+ORCL.US,D,20091228,000000,21.0096,21.1472,20.9195,21.1294,18821483.948829,0
+ORCL.US,D,20091229,000000,21.1561,21.2483,21.0818,21.1651,19158327.781103,0
+ORCL.US,D,20091230,000000,21.1393,21.1977,20.9016,21.0968,22094785.285661,0
+ORCL.US,D,20091231,000000,21.0908,21.1136,20.7144,20.757,20923547.005812,0
+ORCL.US,D,20100104,000000,20.8857,21.3176,20.8669,21.0254,31664814.494957,0
+ORCL.US,D,20100105,000000,20.9283,21.0254,20.6055,21.0016,33878800.745148,0
+ORCL.US,D,20100106,000000,20.8362,21.0908,20.6322,20.6986,29024443.838654,0
+ORCL.US,D,20100107,000000,20.7065,20.8263,20.3747,20.6322,35996851.387395,0
+ORCL.US,D,20100108,000000,20.5302,20.9441,20.5222,20.8857,27821035.528539,0
+ORCL.US,D,20100111,000000,20.861,20.9848,20.6233,20.8927,22454488.285473,0
+ORCL.US,D,20100112,000000,20.765,20.8263,20.5717,20.7818,30965858.671495,0
+ORCL.US,D,20100113,000000,20.8511,21.1472,20.7738,20.9848,29429340.162849,0
+ORCL.US,D,20100114,000000,21.2235,21.6444,21.1977,21.4424,52789962.578304,0
+ORCL.US,D,20100115,000000,21.6207,21.698,21.1472,21.3582,49983219.062025,0
+ORCL.US,D,20100119,000000,21.383,21.5791,21.2561,21.4344,26863615.930853,0
+ORCL.US,D,20100120,000000,21.2145,21.2641,20.7412,21.2057,47229250.226473,0
+ORCL.US,D,20100121,000000,21.3334,21.6137,20.8065,21.0096,49243755.634623,0
+ORCL.US,D,20100122,000000,21.1056,21.1977,20.4014,20.436,39778542.791084,0
+ORCL.US,D,20100125,000000,20.5381,20.5381,20.1558,20.3301,31157827.82207,0
+ORCL.US,D,20100126,000000,20.1746,20.4182,20.0547,20.2063,33956893.056952,0
+ORCL.US,D,20100127,000000,20.2162,20.3489,19.9201,20.1894,34055746.51279,0
+ORCL.US,D,20100128,000000,20.4272,20.4618,19.7091,19.8606,48722706.752228,0
+ORCL.US,D,20100129,000000,20.0547,20.1647,19.4456,19.513,59036593.324579,0
+ORCL.US,D,20100201,000000,19.7844,19.7844,19.3436,19.6487,34921211.497083,0
+ORCL.US,D,20100202,000000,19.7339,20.1835,19.6635,20.1033,37993666.96407,0
+ORCL.US,D,20100203,000000,20.0884,20.1746,19.9022,20.0954,27296886.054142,0
+ORCL.US,D,20100204,000000,20.0053,20.1202,19.5466,19.5556,39296366.912026,0
+ORCL.US,D,20100205,000000,19.7507,20.0339,19.52,19.928,54257470.450515,0
+ORCL.US,D,20100208,000000,19.9102,20.0141,19.5466,19.5654,38912946.554119,0
+ORCL.US,D,20100209,000000,19.8606,20.0716,19.6735,19.8933,40278434.752153,0
+ORCL.US,D,20100210,000000,19.8606,19.9795,19.3961,19.5556,47406716.966266,0
+ORCL.US,D,20100211,000000,19.4892,19.8933,19.3189,19.7586,33274979.888322,0
+ORCL.US,D,20100212,000000,19.5278,19.8854,19.4357,19.8101,37661613.854378,0
+ORCL.US,D,20100216,000000,20.0488,20.1835,19.8348,20.1458,25495800.521955,0
+ORCL.US,D,20100217,000000,20.2875,20.545,20.2607,20.4618,30894288.607926,0
+ORCL.US,D,20100218,000000,20.4182,20.7896,20.3578,20.749,37407219.922667,0
+ORCL.US,D,20100219,000000,20.6728,20.765,20.4618,20.5807,30654649.495985,0
+ORCL.US,D,20100222,000000,20.8263,21.1393,20.6817,20.9927,43726439.455184,0
+ORCL.US,D,20100223,000000,21.0096,21.063,20.6322,20.7144,29640914.424295,0
+ORCL.US,D,20100224,000000,20.8441,21.0096,20.6986,20.9601,28974429.502613,0
+ORCL.US,D,20100225,000000,20.6639,21.072,20.4886,21.0442,34315516.755934,0
+ORCL.US,D,20100226,000000,21.0908,21.1205,20.765,20.861,24822493.49016,0
+ORCL.US,D,20100301,000000,20.7818,21.0818,20.765,20.9363,23332112.315508,0
+ORCL.US,D,20100302,000000,20.9927,21.1136,20.749,20.7976,27794134.788295,0
+ORCL.US,D,20100303,000000,20.757,20.8927,20.6461,20.7322,24484690.503733,0
+ORCL.US,D,20100304,000000,20.7144,21.0343,20.545,20.9521,24709928.168488,0
+ORCL.US,D,20100305,000000,21.0532,21.1561,21.0185,21.1136,22796368.181864,0
+ORCL.US,D,20100308,000000,21.1056,21.1294,20.8857,20.9016,19870678.44471,0
+ORCL.US,D,20100309,000000,20.7896,21.2393,20.7818,21.0532,25784662.415353,0
+ORCL.US,D,20100310,000000,20.9769,21.172,20.8857,21.0442,27293223.094916,0
+ORCL.US,D,20100311,000000,21.0096,21.3671,20.9848,21.272,28582390.892239,0
+ORCL.US,D,20100312,000000,21.2561,21.3176,20.9283,21.1977,41752769.782657,0
+ORCL.US,D,20100315,000000,21.1472,21.4761,21.0532,21.3928,26025924.012266,0
+ORCL.US,D,20100316,000000,21.4156,21.5018,21.072,21.3334,30108657.557451,0
+ORCL.US,D,20100317,000000,21.3176,21.7454,21.272,21.5533,35817704.613382,0
+ORCL.US,D,20100318,000000,21.485,21.6593,21.383,21.4761,34489226.640358,0
+ORCL.US,D,20100319,000000,21.7296,21.7732,21.1136,21.3176,54211797.549058,0
+ORCL.US,D,20100322,000000,21.3334,21.7454,21.2909,21.6296,29472545.514045,0
+ORCL.US,D,20100323,000000,21.7148,22.001,21.6137,21.992,30508421.902114,0
+ORCL.US,D,20100324,000000,21.992,22.001,21.7454,21.7989,34069641.122732,0
+ORCL.US,D,20100325,000000,22.001,22.2119,21.7643,22.0346,64091425.564524,0
+ORCL.US,D,20100326,000000,21.7821,22.001,21.4681,21.7376,69171784.430186,0
+ORCL.US,D,20100329,000000,21.7554,21.8752,21.5018,21.6365,34230088.429319,0
+ORCL.US,D,20100330,000000,21.5711,21.6444,21.3424,21.6137,35216849.057341,0
+ORCL.US,D,20100331,000000,21.4156,21.8257,21.4058,21.7554,32135743.029536,0
+ORCL.US,D,20100401,000000,21.7989,21.9574,21.3176,21.5453,31353974.846205,0
+ORCL.US,D,20100405,000000,21.6038,21.7821,21.4523,21.6444,22914132.119041,0
+ORCL.US,D,20100406,000000,21.4602,21.9495,21.4058,21.8583,31471126.943996,0
+ORCL.US,D,20100407,000000,21.7989,21.992,21.79,21.9257,35254656.89475,0
+ORCL.US,D,20100408,000000,21.8831,22.0703,21.7643,21.8583,33219200.531007,0
+ORCL.US,D,20100409,000000,21.7989,22.1199,21.7068,22.1119,23193058.185058,0
+ORCL.US,D,20100412,000000,22.0773,22.2357,21.8752,22.1733,29256384.476479,0
+ORCL.US,D,20100413,000000,22.0535,22.5329,22.001,22.2972,40039429.691588,0
+ORCL.US,D,20100414,000000,22.2882,22.4279,22.1733,22.3228,32902454.511948,0
+ORCL.US,D,20100415,000000,22.2189,22.3398,22.1199,22.1733,28143730.322613,0
+ORCL.US,D,20100416,000000,22.0961,22.315,21.9257,21.9574,49960670.862359,0
+ORCL.US,D,20100419,000000,21.9742,22.2546,21.8921,22.1635,31981919.944414,0
+ORCL.US,D,20100420,000000,22.3398,22.3486,22.0168,22.1297,27981674.665958,0
+ORCL.US,D,20100421,000000,22.1199,22.2803,21.9832,22.2446,28581093.510043,0
+ORCL.US,D,20100422,000000,22.1387,22.2644,21.8831,22.2051,32199909.432686,0
+ORCL.US,D,20100423,000000,22.1843,22.4407,22.1357,22.4091,32454589.09137,0
+ORCL.US,D,20100426,000000,22.419,22.5081,22.2119,22.4031,0,0
+ORCL.US,D,20100427,000000,22.306,22.4417,21.9168,21.9832,30969758.89517,0
+ORCL.US,D,20100428,000000,22.0773,22.0961,21.8167,21.8831,37591434.059512,0
+ORCL.US,D,20100429,000000,21.9832,22.1199,21.7554,21.9742,22004144.208638,0
+ORCL.US,D,20100430,000000,22.0872,22.0872,21.7376,21.8921,30214083.743323,0
+ORCL.US,D,20100503,000000,22.001,22.1297,21.7554,22.008,22875016.803076,0
+ORCL.US,D,20100504,000000,21.689,21.7207,20.9115,21.1294,57147501.865196,0
+ORCL.US,D,20100505,000000,21.072,21.2561,20.8441,21.1056,39777916.816796,0
+ORCL.US,D,20100506,000000,21.063,21.1294,18.7869,20.234,66457688.137561,0
+ORCL.US,D,20100507,000000,20.1994,20.5222,19.5556,19.8101,75150310.388552,0
+ORCL.US,D,20100510,000000,20.3301,21.2641,20.3033,20.6381,46025171.518087,0
+ORCL.US,D,20100511,000000,20.5381,20.8263,20.4014,20.4708,34811539.792043,0
+ORCL.US,D,20100512,000000,20.4796,20.9016,20.4708,20.8164,32042715.173128,0
+ORCL.US,D,20100513,000000,20.6639,20.7738,20.4796,20.5133,26915876.706883,0
+ORCL.US,D,20100514,000000,20.4103,20.4103,19.9201,20.1202,33915461.636119,0
+ORCL.US,D,20100517,000000,20.1835,20.2162,19.7418,20.0884,26472451.665211,0
+ORCL.US,D,20100518,000000,20.138,20.2697,19.7259,19.826,35291777.170078,0
+ORCL.US,D,20100519,000000,19.6913,19.8854,19.4823,19.6239,35222883.651412,0
+ORCL.US,D,20100520,000000,19.4823,19.4892,18.9038,18.9138,47616491.046814,0
+ORCL.US,D,20100521,000000,18.27,18.9216,18.2343,18.7523,74590466.244789,0
+ORCL.US,D,20100524,000000,18.6939,19.1832,18.4899,18.8533,38780003.750074,0
+ORCL.US,D,20100525,000000,18.4393,18.7869,18.3046,18.7869,48656731.081457,0
+ORCL.US,D,20100526,000000,18.9038,19.1416,18.4037,18.5413,51186837.376418,0
+ORCL.US,D,20100527,000000,18.9216,19.1317,18.8444,19.1059,35276046.032345,0
+ORCL.US,D,20100528,000000,19.0217,19.3357,18.8533,19.097,42396854.921158,0
+ORCL.US,D,20100601,000000,19.097,19.3267,18.7443,18.7869,38212716.570088,0
+ORCL.US,D,20100602,000000,18.896,19.1832,18.5314,19.1604,33526835.595255,0
+ORCL.US,D,20100603,000000,19.2089,19.4199,19.0733,19.3267,33778459.085919,0
+ORCL.US,D,20100604,000000,19.0733,19.4278,18.6493,18.7245,41342700.083856,0
+ORCL.US,D,20100607,000000,18.7523,18.8612,18.3561,18.3611,30255903.873997,0
+ORCL.US,D,20100608,000000,18.3046,18.4304,18.0253,18.4116,34917540.46077,0
+ORCL.US,D,20100609,000000,18.4493,18.6939,18.1749,18.2274,26212583.487381,0
+ORCL.US,D,20100610,000000,18.5582,18.8207,18.3858,18.7869,29477944.037468,0
+ORCL.US,D,20100611,000000,18.6404,19.2525,18.6086,19.2,35663236.370889,0
+ORCL.US,D,20100614,000000,19.4823,19.5278,19.1762,19.2,26366667.058578,0
+ORCL.US,D,20100615,000000,19.2346,19.6635,19.1762,19.6328,28712276.518628,0
+ORCL.US,D,20100616,000000,19.4892,19.6487,19.3605,19.616,24416454.258071,0
+ORCL.US,D,20100617,000000,19.5654,19.616,19.3961,19.52,26442034.362954,0
+ORCL.US,D,20100618,000000,19.6823,19.6823,19.4357,19.6328,34870349.066843,0
+ORCL.US,D,20100621,000000,19.7675,20.0241,19.4456,19.5368,23073358.775766,0
+ORCL.US,D,20100622,000000,19.6735,19.8764,19.3605,19.3693,22521617.970135,0
+ORCL.US,D,20100623,000000,19.4129,19.4734,19.1505,19.191,27803056.941182,0
+ORCL.US,D,20100624,000000,19.0405,19.2089,18.7345,18.8038,35684839.551305,0
+ORCL.US,D,20100625,000000,19.5902,19.6735,19.0901,19.1762,72653925.934313,0
+ORCL.US,D,20100628,000000,19.3267,19.3357,18.9454,18.9989,29121153.837372,0
+ORCL.US,D,20100629,000000,18.6314,18.6998,18.261,18.4037,40360633.253365,0
+ORCL.US,D,20100630,000000,18.3214,18.583,18.0996,18.1571,41655636.746476,0
+ORCL.US,D,20100701,000000,18.1194,18.3482,17.9718,18.2343,45279064.686136,0
+ORCL.US,D,20100702,000000,18.2878,18.6404,18.1848,18.471,37556615.754149,0
+ORCL.US,D,20100706,000000,18.6166,19.2168,18.6166,18.887,46838241.444767,0
+ORCL.US,D,20100707,000000,19.2089,19.5654,19.1227,19.5368,43095453.333494,0
+ORCL.US,D,20100708,000000,19.5803,19.7507,19.4278,19.6487,32302271.373449,0
+ORCL.US,D,20100709,000000,19.6913,19.7933,19.5803,19.7754,19213437.749783,0
+ORCL.US,D,20100712,000000,19.5902,19.8676,19.5556,19.7844,22832093.14031,0
+ORCL.US,D,20100713,000000,19.8854,20.1894,19.8527,20.0627,26167903.058062,0
+ORCL.US,D,20100714,000000,20.1835,20.4708,20.0716,20.2607,41101739.358457,0
+ORCL.US,D,20100715,000000,20.2261,20.2261,19.8854,20.1647,30794624.41442,0
+ORCL.US,D,20100716,000000,20.1994,20.2697,19.6735,19.6913,35856901.709859,0
+ORCL.US,D,20100719,000000,19.8101,20.0339,19.8032,19.9617,23256666.259527,0
+ORCL.US,D,20100720,000000,19.6635,20.2875,19.4981,20.2429,45129626.449944,0
+ORCL.US,D,20100721,000000,20.1894,20.2875,19.8527,19.9369,45742933.846155,0
+ORCL.US,D,20100722,000000,20.0795,20.6549,20.0547,20.5717,38672509.829777,0
+ORCL.US,D,20100723,000000,20.4796,20.7976,20.436,20.7322,35165342.479365,0
+ORCL.US,D,20100726,000000,20.7065,20.8769,20.6055,20.8511,32016539.351495,0
+ORCL.US,D,20100727,000000,20.8441,20.8857,20.5807,20.7896,28126098.040387,0
+ORCL.US,D,20100728,000000,20.7818,20.8065,20.454,20.545,25047440.37976,0
+ORCL.US,D,20100729,000000,20.545,20.6381,19.9973,20.0547,47213413.076966,0
+ORCL.US,D,20100730,000000,19.8527,20.1647,19.8032,20.0053,57101955.168232,0
+ORCL.US,D,20100802,000000,20.1835,20.6381,20.0716,20.5529,31411631.11675,0
+ORCL.US,D,20100803,000000,20.5619,20.5965,20.3578,20.4886,19339222.234945,0
+ORCL.US,D,20100804,000000,20.5302,20.8065,20.454,20.7233,23621696.09861,0
+ORCL.US,D,20100805,000000,20.5807,20.6817,20.4272,20.5529,22125417.640376,0
+ORCL.US,D,20100806,000000,20.3113,20.6461,20.2261,20.6322,39865171.574844,0
+ORCL.US,D,20100809,000000,20.6728,20.8065,20.5133,20.5302,24265106.800297,0
+ORCL.US,D,20100810,000000,20.436,20.6728,20.2429,20.5529,33163328.287184,0
+ORCL.US,D,20100811,000000,20.2261,20.2607,19.9369,20.0241,30322244.023346,0
+ORCL.US,D,20100812,000000,19.6575,19.7933,19.2346,19.4129,39864378.000987,0
+ORCL.US,D,20100813,000000,19.2762,19.4129,19.0495,19.1762,35204940.401313,0
+ORCL.US,D,20100816,000000,19.0405,19.4634,18.9138,19.2268,23057658.936747,0
+ORCL.US,D,20100817,000000,19.3267,19.6635,19.2268,19.506,26566500.263565,0
+ORCL.US,D,20100818,000000,19.4278,19.6735,19.2941,19.5368,22386104.632961,0
+ORCL.US,D,20100819,000000,19.3436,19.5991,19.3099,19.4634,31610577.861373,0
+ORCL.US,D,20100820,000000,19.3871,19.5278,19.2683,19.4823,25981032.569033,0
+ORCL.US,D,20100823,000000,19.4981,19.719,19.3189,19.3267,21566116.680753,0
+ORCL.US,D,20100824,000000,19.191,19.2852,18.9376,18.9642,27524863.870864,0
+ORCL.US,D,20100825,000000,18.7869,19.0821,18.6404,18.9722,22081722.615743,0
+ORCL.US,D,20100826,000000,19.0405,19.2346,18.7781,18.8296,22301398.196051,0
+ORCL.US,D,20100827,000000,18.896,19.0821,18.576,19.0495,25259555.806076,0
+ORCL.US,D,20100830,000000,18.9138,19.1416,18.6166,18.6314,27555201.411882,0
+ORCL.US,D,20100831,000000,18.5156,18.5572,18.3304,18.4799,49290407.882952,0
+ORCL.US,D,20100901,000000,18.7523,19.1673,18.6998,19.1416,34367677.578005,0
+ORCL.US,D,20100902,000000,19.1604,19.2268,18.9138,19.0217,21337611.834065,0
+ORCL.US,D,20100903,000000,19.2604,19.4129,19.097,19.3961,25115643.307438,0
+ORCL.US,D,20100907,000000,20.3173,20.8927,20.3173,20.5302,134491859.20356,0
+ORCL.US,D,20100908,000000,20.3836,20.5054,20.2063,20.4272,64637141.872443,0
+ORCL.US,D,20100909,000000,20.5302,20.7322,20.4886,20.5867,30670223.13051,0
+ORCL.US,D,20100910,000000,20.6728,21.2819,20.6322,21.1977,52301593.592331,0
+ORCL.US,D,20100913,000000,21.272,21.5117,21.2483,21.2483,55315216.562891,0
+ORCL.US,D,20100914,000000,21.1977,21.6444,21.1879,21.4761,36911645.164919,0
+ORCL.US,D,20100915,000000,21.383,21.8257,21.2997,21.7821,44392766.873658,0
+ORCL.US,D,20100916,000000,21.7207,21.7554,21.3334,21.4602,62246308.798932,0
+ORCL.US,D,20100917,000000,22.4635,23.3708,22.3398,23.253,178383331.73182,0
+ORCL.US,D,20100920,000000,23.143,23.3312,22.8756,23.2628,58758748.578664,0
+ORCL.US,D,20100921,000000,23.1271,23.1509,22.5933,22.6963,97116308.531738,0
+ORCL.US,D,20100922,000000,22.6102,23.1271,22.5428,23.0162,61341042.955866,0
+ORCL.US,D,20100923,000000,22.8122,23.2628,22.8122,22.9478,39131787.165496,0
+ORCL.US,D,20100924,000000,23.2292,23.2708,22.63,22.8122,68700583.293901,0
+ORCL.US,D,20100927,000000,22.728,22.9478,22.6626,22.8043,40344456.866178,0
+ORCL.US,D,20100928,000000,22.8914,23.1866,22.6696,23.0073,51111114.680187,0
+ORCL.US,D,20100929,000000,22.8914,23.1033,22.7875,22.9895,43279502.899679,0
+ORCL.US,D,20100930,000000,23.0657,23.1945,22.6864,22.7191,50608281.649597,0
+ORCL.US,D,20101001,000000,22.9895,23.3609,22.9677,23.0489,39799166.62463,0
+ORCL.US,D,20101004,000000,22.8587,23.1509,22.7507,22.7597,43467234.608172,0
+ORCL.US,D,20101005,000000,23.0261,23.143,22.8994,23.1033,50180913.85807,0
+ORCL.US,D,20101006,000000,23.0935,23.5748,23.0489,23.3411,59824311.292561,0
+ORCL.US,D,20101007,000000,23.3708,23.6006,23.3054,23.4313,47976502.995227,0
+ORCL.US,D,20101008,000000,23.3708,23.7611,23.1113,23.6937,39165282.847764,0
+ORCL.US,D,20101011,000000,23.66,23.7779,23.4649,23.5679,26756017.008418,0
+ORCL.US,D,20101012,000000,23.4837,23.6937,23.1955,23.6511,32553579.857698,0
+ORCL.US,D,20101013,000000,23.6857,24.4652,22.831,24.2038,58043689.061803,0
+ORCL.US,D,20101014,000000,24.2523,24.286,23.7858,23.973,45049988.385502,0
+ORCL.US,D,20101015,000000,24.1512,24.4652,23.8304,24.4554,64708755.350358,0
+ORCL.US,D,20101018,000000,24.3187,24.7356,24.185,24.7356,42290302.991202,0
+ORCL.US,D,20101019,000000,24.4395,24.7436,24.0731,24.6515,52744849.015163,0
+ORCL.US,D,20101020,000000,24.5722,24.6931,24.2038,24.2364,46172399.661185,0
+ORCL.US,D,20101021,000000,24.3701,24.6603,24.178,24.388,35663565.512208,0
+ORCL.US,D,20101022,000000,24.4068,24.5633,24.3097,24.5326,19493268.449612,0
+ORCL.US,D,20101025,000000,24.6247,24.7852,24.3791,24.4068,36218646.193561,0
+ORCL.US,D,20101026,000000,24.3445,24.4068,24.1512,24.2266,33130919.982834,0
+ORCL.US,D,20101027,000000,24.1255,24.388,23.9987,24.286,40002247.828467,0
+ORCL.US,D,20101028,000000,24.4068,24.9467,24.1176,24.8456,41488054.342632,0
+ORCL.US,D,20101029,000000,24.8386,25.1467,24.795,24.8644,41445838.434665,0
+ORCL.US,D,20101101,000000,24.8624,25.0061,24.483,24.6515,24934632.745461,0
+ORCL.US,D,20101102,000000,24.9278,25.0209,24.7594,24.9873,28598737.907901,0
+ORCL.US,D,20101103,000000,24.9713,25.0209,24.5326,24.7099,35456058.064367,0
+ORCL.US,D,20101104,000000,25.0387,25.2319,24.6247,24.9377,42197749.66369,0
+ORCL.US,D,20101105,000000,24.802,24.9635,24.5227,24.7515,33449629.743815,0
+ORCL.US,D,20101108,000000,24.6247,24.701,24.4068,24.5722,32111406.764603,0
+ORCL.US,D,20101109,000000,24.5791,24.7515,24.2107,24.3187,40901788.026063,0
+ORCL.US,D,20101110,000000,24.2364,24.4068,23.9987,24.2771,32888976.881655,0
+ORCL.US,D,20101111,000000,23.8799,24.185,23.4233,24.178,43953977.070632,0
+ORCL.US,D,20101112,000000,24.1176,24.2107,23.7689,23.9641,30503311.124935,0
+ORCL.US,D,20101115,000000,23.9641,24.3445,23.9304,24.0325,25566303.400324,0
+ORCL.US,D,20101116,000000,23.7283,23.7779,23.2708,23.3411,36844881.978107,0
+ORCL.US,D,20101117,000000,23.3054,23.7858,23.2628,23.6154,29108879.693131,0
+ORCL.US,D,20101118,000000,23.973,24.1938,23.8304,23.9542,38609925.526161,0
+ORCL.US,D,20101119,000000,23.9393,24.0077,23.7205,23.8204,30583442.901358,0
+ORCL.US,D,20101122,000000,23.6154,23.7689,23.5154,23.7383,32489891.012352,0
+ORCL.US,D,20101123,000000,23.5234,23.5432,22.9162,23.0073,36902446.371781,0
+ORCL.US,D,20101124,000000,23.3708,23.5926,23.3708,23.4738,41319139.219333,0
+ORCL.US,D,20101126,000000,23.3134,23.3708,23.1371,23.2628,15229690.932381,0
+ORCL.US,D,20101129,000000,22.9895,23.1371,22.7696,23.0341,38530655.97884,0
+ORCL.US,D,20101130,000000,22.7775,22.9568,22.6864,22.8894,45996723.005931,0
+ORCL.US,D,20101201,000000,23.2876,23.4401,23.1955,23.3965,41083325.618005,0
+ORCL.US,D,20101202,000000,23.5432,23.8472,23.4313,23.7779,37951747.889073,0
+ORCL.US,D,20101203,000000,23.7611,24.4554,23.7452,24.3791,40687473.612649,0
+ORCL.US,D,20101206,000000,24.4157,24.5058,24.2364,24.3097,24985244.785985,0
+ORCL.US,D,20101207,000000,24.597,24.8535,24.491,24.5791,37999131.11383,0
+ORCL.US,D,20101208,000000,24.7594,24.7772,24.5405,24.7356,17572305.812204,0
+ORCL.US,D,20101209,000000,24.8456,24.9565,24.5722,24.7594,21572741.911856,0
+ORCL.US,D,20101210,000000,24.905,25.3715,24.8961,25.3468,33728827.401903,0
+ORCL.US,D,20101213,000000,25.3784,25.9846,25.0209,25.733,53832424.821673,0
+ORCL.US,D,20101214,000000,25.7152,26.0202,25.6904,25.8192,29948782.714448,0
+ORCL.US,D,20101215,000000,25.8797,25.9767,25.6093,25.8014,36060003.106416,0
+ORCL.US,D,20101216,000000,25.9767,26.038,25.6003,25.6161,55868593.988396,0
+ORCL.US,D,20101217,000000,27.0107,27.3039,26.5482,26.6205,109118817.28783,0
+ORCL.US,D,20101220,000000,26.6393,27.0276,26.3264,26.8087,39615307.87964,0
+ORCL.US,D,20101221,000000,26.7671,27.0771,26.7294,26.8741,23634978.869166,0
+ORCL.US,D,20101222,000000,26.8741,26.977,26.7056,26.7909,16566825.524039,0
+ORCL.US,D,20101223,000000,26.6562,26.8235,26.5789,26.6898,15418043.566984,0
+ORCL.US,D,20101227,000000,26.571,26.9097,26.4333,26.7909,16332956.48155,0
+ORCL.US,D,20101228,000000,26.8165,26.8741,26.5789,26.7146,11503017.620501,0
+ORCL.US,D,20101229,000000,26.6948,26.8147,26.5838,26.6522,11544248.12378,0
+ORCL.US,D,20101230,000000,26.5273,26.7195,26.4066,26.4739,15348877.446612,0
+ORCL.US,D,20101231,000000,26.4273,26.5155,26.1718,26.4887,13845375.043157,0
+ORCL.US,D,20110103,000000,26.7294,27.0276,26.672,26.7581,24779821.226744,0
+ORCL.US,D,20110104,000000,26.7215,26.8661,26.353,26.6393,27026467.180637,0
+ORCL.US,D,20110105,000000,26.5027,26.6046,26.2134,26.2669,42718246.275221,0
+ORCL.US,D,20110106,000000,26.2669,26.4006,26.2491,26.3758,25828678.504218,0
+ORCL.US,D,20110107,000000,26.4095,26.5215,26.1718,26.257,32728897.082553,0
+ORCL.US,D,20110110,000000,26.0896,26.4184,26.0648,26.2669,35120440.939773,0
+ORCL.US,D,20110111,000000,26.3104,26.3194,26.1163,26.2213,31185132.416695,0
+ORCL.US,D,20110112,000000,26.3927,26.4254,26.1797,26.1867,40134296.095061,0
+ORCL.US,D,20110113,000000,26.2055,26.5621,26.1481,26.3838,51298920.092106,0
+ORCL.US,D,20110114,000000,26.2491,26.5215,26.1797,26.4432,44827780.638232,0
+ORCL.US,D,20110118,000000,26.4591,26.6978,26.4254,26.6819,32565515.773895,0
+ORCL.US,D,20110119,000000,26.5027,26.7493,26.4591,26.7393,31821713.940818,0
+ORCL.US,D,20110120,000000,26.6393,27.3772,26.6294,27.3326,56418662.836895,0
+ORCL.US,D,20110121,000000,27.4604,27.6456,27.3693,27.5079,40743171.189452,0
+ORCL.US,D,20110124,000000,27.5862,27.6298,27.1395,27.4178,23689345.745787,0
+ORCL.US,D,20110125,000000,27.3941,27.4525,27.0276,27.3237,30621226.507505,0
+ORCL.US,D,20110126,000000,27.3851,27.6981,27.2148,27.5525,25386300.455026,0
+ORCL.US,D,20110127,000000,27.595,28.0002,27.2148,27.8576,30285676.018882,0
+ORCL.US,D,20110128,000000,28.0349,28.1775,26.9374,27.0771,36409085.745672,0
+ORCL.US,D,20110131,000000,27.0335,27.2464,26.9424,27.1039,24602531.173243,0
+ORCL.US,D,20110201,000000,27.2148,28.2904,27.1731,28.126,38416451.008386,0
+ORCL.US,D,20110202,000000,28.0349,28.3973,27.924,28.0437,22876009.275216,0
+ORCL.US,D,20110203,000000,27.907,28.0616,27.6981,27.915,18906291.349335,0
+ORCL.US,D,20110204,000000,27.8328,27.907,27.5248,27.604,45718305.796432,0
+ORCL.US,D,20110207,000000,27.6793,28.1696,27.5436,27.907,26920301.941251,0
+ORCL.US,D,20110208,000000,27.9675,28.0616,27.6892,27.9497,18219929.72471,0
+ORCL.US,D,20110209,000000,27.915,28.0101,27.595,27.8328,20218884.719962,0
+ORCL.US,D,20110210,000000,27.7229,28.1438,27.6377,28.1438,20370470.451819,0
+ORCL.US,D,20110211,000000,27.9923,28.4231,27.9497,28.3241,20557872.009357,0
+ORCL.US,D,20110214,000000,28.3241,28.3905,28.126,28.1696,19420052.679445,0
+ORCL.US,D,20110215,000000,28.0437,28.0527,27.595,27.7229,22835058.441094,0
+ORCL.US,D,20110216,000000,27.7714,28.0437,27.595,28.0161,18695857.976511,0
+ORCL.US,D,20110217,000000,27.8824,28.0953,27.7229,27.9328,17215687.250219,0
+ORCL.US,D,20110218,000000,27.9675,28.5291,27.8496,28.5004,30167296.203777,0
+ORCL.US,D,20110222,000000,28.1191,28.4826,27.5168,27.5248,29389936.091002,0
+ORCL.US,D,20110223,000000,27.5525,27.6377,27.0969,27.2306,26174508.096445,0
+ORCL.US,D,20110224,000000,27.1563,27.4267,26.777,27.287,27631220.941081,0
+ORCL.US,D,20110225,000000,27.3237,28.0002,27.3039,27.8824,24635038.421916,0
+ORCL.US,D,20110228,000000,27.9853,28.1181,27.6545,27.8397,22932376.240653,0
+ORCL.US,D,20110301,000000,27.9408,27.9913,26.7453,26.7889,35892960.857803,0
+ORCL.US,D,20110302,000000,26.7195,27.3831,26.6948,27.1791,27285201.537296,0
+ORCL.US,D,20110303,000000,27.4961,28.0873,27.4415,27.9487,28462784.369453,0
+ORCL.US,D,20110304,000000,27.915,28.0101,27.2652,27.7279,22623855.725677,0
+ORCL.US,D,20110307,000000,27.915,27.9774,26.984,27.1633,24279155.884538,0
+ORCL.US,D,20110308,000000,27.3039,27.9328,27.2405,27.7061,25865158.670354,0
+ORCL.US,D,20110309,000000,27.613,28.0437,27.4337,27.7477,20403623.867501,0
+ORCL.US,D,20110310,000000,27.4159,27.4673,26.6602,26.9067,34347164.804414,0
+ORCL.US,D,20110311,000000,26.8661,27.4178,26.5215,27.0028,28063145.219649,0
+ORCL.US,D,20110314,000000,26.672,26.9592,26.4591,26.7294,22047161.767548,0
+ORCL.US,D,20110315,000000,25.5479,26.4867,25.2319,26.3758,41223626.648852,0
+ORCL.US,D,20110316,000000,26.1263,26.2837,25.0645,25.5557,53250944.179506,0
+ORCL.US,D,20110317,000000,25.9489,26.2718,25.6756,25.8569,37259338.54511,0
+ORCL.US,D,20110318,000000,26.2193,26.3897,25.9043,26.0332,41184497.197984,0
+ORCL.US,D,20110321,000000,26.6294,26.9542,26.4867,26.5878,27409663.399363,0
+ORCL.US,D,20110322,000000,26.5393,26.6898,26.2837,26.3352,23693343.904148,0
+ORCL.US,D,20110323,000000,26.3838,26.8325,26.0896,26.5789,27362737.539691,0
+ORCL.US,D,20110324,000000,26.8939,27.3594,26.6562,27.1959,45078737.76917,0
+ORCL.US,D,20110325,000000,28.5102,28.854,27.5684,27.6198,76748703.426743,0
+ORCL.US,D,20110328,000000,27.7714,27.8328,27.4178,27.5436,37092417.452811,0
+ORCL.US,D,20110329,000000,27.4337,28.0616,27.3851,28.0616,35370150.160676,0
+ORCL.US,D,20110330,000000,28.1527,28.2904,27.924,27.9675,30388513.498179,0
+ORCL.US,D,20110331,000000,27.8922,28.4538,27.8843,28.2864,45170835.750869,0
+ORCL.US,D,20110401,000000,28.5291,28.854,28.4409,28.7926,51017713.258477,0
+ORCL.US,D,20110404,000000,28.8212,29.1352,28.7826,28.8896,31600719.77596,0
+ORCL.US,D,20110405,000000,29.0283,29.1095,28.6935,28.7034,35778612.519045,0
+ORCL.US,D,20110406,000000,28.9223,28.9411,28.3399,28.4142,29278237.036975,0
+ORCL.US,D,20110407,000000,28.4409,28.8292,28.1765,28.538,26852796.672015,0
+ORCL.US,D,20110408,000000,28.6935,28.7123,28.1854,28.3825,19060086.16465,0
+ORCL.US,D,20110411,000000,28.4489,28.6935,28.432,28.6341,18824772.333118,0
+ORCL.US,D,20110412,000000,28.4063,28.5102,28.0437,28.3151,19983275.065096,0
+ORCL.US,D,20110413,000000,28.4409,28.8004,28.3905,28.5707,28714352.33014,0
+ORCL.US,D,20110414,000000,28.2825,28.7213,28.1428,28.6529,21212380.629404,0
+ORCL.US,D,20110415,000000,28.846,29.0778,28.5538,28.9757,30057951.620784,0
+ORCL.US,D,20110418,000000,28.538,28.6341,28.2122,28.5102,23853189.46771,0
+ORCL.US,D,20110419,000000,28.4142,28.6865,28.3825,28.546,24123323.623877,0
+ORCL.US,D,20110420,000000,29.0105,29.1352,28.6787,28.9144,29232394.516677,0
+ORCL.US,D,20110421,000000,28.9223,29.4948,28.9055,29.4582,24917678.938593,0
+ORCL.US,D,20110425,000000,29.4314,29.5503,29.2997,29.5275,14365943.33884,0
+ORCL.US,D,20110426,000000,29.5344,29.9069,29.4314,29.6443,35989156.951822,0
+ORCL.US,D,20110427,000000,29.7246,29.9167,29.5275,29.8801,26005146.714056,0
+ORCL.US,D,20110428,000000,29.7246,29.9702,29.4225,29.9167,27125868.868796,0
+ORCL.US,D,20110429,000000,29.9079,30.5565,29.8464,30.4892,111164376.06889,0
+ORCL.US,D,20110502,000000,30.3922,30.8913,30.3744,30.8309,35453480.463787,0
+ORCL.US,D,20110503,000000,30.9013,30.9438,30.408,30.6378,29426482.89311,0
+ORCL.US,D,20110504,000000,30.5863,30.6626,29.6255,29.8801,45857676.95257,0
+ORCL.US,D,20110505,000000,29.7335,29.988,29.3066,29.3878,27396535.10311,0
+ORCL.US,D,20110506,000000,29.7731,30.1435,29.5275,29.5601,28191357.87927,0
+ORCL.US,D,20110509,000000,29.5433,30.0514,29.5136,29.8385,19211831.418987,0
+ORCL.US,D,20110510,000000,30.0247,30.2307,29.8642,30.1971,20071004.352041,0
+ORCL.US,D,20110511,000000,30.1971,30.2643,29.4314,29.6543,24526723.667593,0
+ORCL.US,D,20110512,000000,29.5929,30.305,29.5136,30.2881,27217041.014329,0
+ORCL.US,D,20110513,000000,30.2733,30.4496,29.789,29.8296,24165377.990091,0
+ORCL.US,D,20110516,000000,29.6701,29.7494,28.8382,28.9757,37005531.211885,0
+ORCL.US,D,20110517,000000,28.854,29.0709,28.5766,28.7747,32850995.386862,0
+ORCL.US,D,20110518,000000,28.7826,29.0203,28.4409,28.749,35470482.733181,0
+ORCL.US,D,20110519,000000,28.9144,29.3066,28.8154,29.2472,27727461.459082,0
+ORCL.US,D,20110520,000000,29.17,29.3313,28.854,29.056,19442575.638212,0
+ORCL.US,D,20110523,000000,28.5291,28.5994,27.9408,28.1121,35359054.261588,0
+ORCL.US,D,20110524,000000,28.221,28.331,27.907,28.0091,25824766.164913,0
+ORCL.US,D,20110525,000000,28.0091,28.2993,27.914,27.9665,27180846.575168,0
+ORCL.US,D,20110526,000000,28.0705,28.4736,27.9853,28.3151,24705461.539046,0
+ORCL.US,D,20110527,000000,28.3479,28.6935,28.3151,28.5707,19954993.142872,0
+ORCL.US,D,20110531,000000,28.746,29.0184,28.2408,29.0095,36308182.728855,0
+ORCL.US,D,20110601,000000,29.0283,29.0778,27.8328,27.8724,37324583.239453,0
+ORCL.US,D,20110602,000000,27.8655,27.8724,27.1949,27.7367,45120080.34204,0
+ORCL.US,D,20110603,000000,27.3306,27.7704,27.302,27.4079,28081575.114276,0
+ORCL.US,D,20110606,000000,27.2623,27.6198,27.187,27.286,25600116.108282,0
+ORCL.US,D,20110607,000000,27.3178,27.3811,26.987,26.987,33284416.955544,0
+ORCL.US,D,20110608,000000,26.9226,26.9958,26.3937,26.4877,43170096.728894,0
+ORCL.US,D,20110609,000000,26.5492,27.0632,26.5125,26.8107,25523707.869242,0
+ORCL.US,D,20110610,000000,26.669,26.8305,26.3798,26.4303,28001104.100174,0
+ORCL.US,D,20110613,000000,26.4739,26.9998,26.3798,26.8147,31501492.754821,0
+ORCL.US,D,20110614,000000,27.1207,27.294,26.982,27.1949,27190838.942162,0
+ORCL.US,D,20110615,000000,26.8909,27.1117,26.3322,26.4155,40699722.515991,0
+ORCL.US,D,20110616,000000,26.4521,26.5037,25.9836,26.1154,35220787.64718,0
+ORCL.US,D,20110617,000000,26.5452,26.9652,26.4303,26.4303,50490941.759519,0
+ORCL.US,D,20110620,000000,26.5838,27.1207,26.4907,27.0494,27599360.869051,0
+ORCL.US,D,20110621,000000,27.1702,27.7269,26.9166,27.6793,31752161.129876,0
+ORCL.US,D,20110622,000000,27.5505,27.6198,27.2454,27.294,30555020.639737,0
+ORCL.US,D,20110623,000000,27.0137,27.5912,26.5561,27.5129,63481687.231397,0
+ORCL.US,D,20110624,000000,26.665,26.877,26.2411,26.3937,88584005.363569,0
+ORCL.US,D,20110627,000000,26.3016,26.979,26.1639,26.7691,34885687.456191,0
+ORCL.US,D,20110628,000000,26.8523,27.4386,26.5898,27.4139,38615163.517469,0
+ORCL.US,D,20110629,000000,27.4247,27.7051,27.302,27.4891,32205439.208781,0
+ORCL.US,D,20110630,000000,27.598,27.92,27.5634,27.8952,26155866.178269,0
+ORCL.US,D,20110701,000000,27.8476,28.1418,27.5297,28.0151,29941063.037976,0
+ORCL.US,D,20110705,000000,27.9655,28.0943,27.7951,28.0229,25287978.067697,0
+ORCL.US,D,20110706,000000,27.9566,28.1844,27.8635,28.1508,26377698.340965,0
+ORCL.US,D,20110707,000000,28.3547,28.9322,28.3141,28.8976,35243543.831852,0
+ORCL.US,D,20110708,000000,28.6787,28.7826,28.33,28.7747,28199960.987198,0
+ORCL.US,D,20110711,000000,28.546,28.5846,27.9388,28.1418,25831728.614422,0
+ORCL.US,D,20110712,000000,28.2626,28.431,27.6178,27.6852,41313101.596354,0
+ORCL.US,D,20110713,000000,27.8804,28.2726,27.6763,27.7595,42973677.103052,0
+ORCL.US,D,20110714,000000,27.8635,28.1101,27.0543,27.2177,37901030.84641,0
+ORCL.US,D,20110715,000000,27.3178,27.398,27.0385,27.2514,29917550.635978,0
+ORCL.US,D,20110718,000000,27.0543,27.1267,26.4957,26.7413,29710787.289832,0
+ORCL.US,D,20110719,000000,27.1087,27.7437,27.0811,27.7189,31378650.348816,0
+ORCL.US,D,20110720,000000,27.5486,27.6852,27.2256,27.2444,27152216.328541,0
+ORCL.US,D,20110721,000000,27.3376,27.812,27.2256,27.5752,28854836.105094,0
+ORCL.US,D,20110722,000000,27.4871,27.7347,27.2594,27.6436,25170779.526652,0
+ORCL.US,D,20110725,000000,27.5486,27.5486,27.2098,27.3554,24495402.741161,0
+ORCL.US,D,20110726,000000,27.3554,27.6178,27.0385,27.299,39521434.957941,0
+ORCL.US,D,20110727,000000,27.0226,27.0385,26.0034,26.0826,50684831.23767,0
+ORCL.US,D,20110728,000000,26.0826,26.4521,26.0114,26.0372,34522526.453252,0
+ORCL.US,D,20110729,000000,25.9005,26.4887,25.6984,25.9688,44972593.732139,0
+ORCL.US,D,20110801,000000,26.3194,26.5037,25.1041,25.5707,45370349.910896,0
+ORCL.US,D,20110802,000000,25.2635,25.8182,25.0694,25.0952,47897262.727347,0
+ORCL.US,D,20110803,000000,25.0526,25.7726,24.7544,25.6389,51866213.329906,0
+ORCL.US,D,20110804,000000,25.2983,25.3686,24.493,24.5256,57718302.578287,0
+ORCL.US,D,20110805,000000,24.7139,24.9823,23.3539,24.074,96774324.642843,0
+ORCL.US,D,20110808,000000,23.2936,23.8106,22.0466,22.0991,95025176.803182,0
+ORCL.US,D,20110809,000000,22.415,23.4391,21.9188,23.4391,97053715.141397,0
+ORCL.US,D,20110810,000000,22.7012,23.3609,22.1753,22.4853,97512045.438594,0
+ORCL.US,D,20110811,000000,22.5982,23.8106,22.3972,23.5224,68572186.880538,0
+ORCL.US,D,20110812,000000,23.6144,23.6333,22.9202,23.2598,50894874.891017,0
+ORCL.US,D,20110815,000000,23.3688,23.659,23.0637,23.4728,45054608.479608,0
+ORCL.US,D,20110816,000000,23.3034,23.7452,23.1251,23.4143,44267650.767494,0
+ORCL.US,D,20110817,000000,23.4817,23.8204,22.9865,23.3292,39551443.357639,0
+ORCL.US,D,20110818,000000,22.4685,22.4943,20.9907,21.3928,92301036.652129,0
+ORCL.US,D,20110819,000000,21.061,21.7386,21.0175,21.0432,55138924.029707,0
+ORCL.US,D,20110822,000000,21.5543,21.7564,21.071,21.2809,44526703.159478,0
+ORCL.US,D,20110823,000000,21.383,22.2575,21.3671,22.2476,43386354.69151,0
+ORCL.US,D,20110824,000000,22.1665,22.7012,22.0891,22.6586,37176266.708801,0
+ORCL.US,D,20110825,000000,22.8459,22.9716,21.8525,21.994,45034424.847336,0
+ORCL.US,D,20110826,000000,21.9515,22.7835,21.6375,22.6348,40547661.245602,0
+ORCL.US,D,20110829,000000,22.9716,23.7452,22.945,23.7017,34041249.150188,0
+ORCL.US,D,20110830,000000,23.5996,23.8106,23.3203,23.6689,35257269.832588,0
+ORCL.US,D,20110831,000000,23.6659,24.2969,23.5292,23.8363,37024901.077581,0
+ORCL.US,D,20110901,000000,23.7611,24.3464,23.5679,23.6422,40255403.946504,0
+ORCL.US,D,20110902,000000,23.1381,23.3084,22.7439,22.9082,35651597.28766,0
+ORCL.US,D,20110906,000000,22.1585,22.7785,21.8365,22.4973,36367481.677091,0
+ORCL.US,D,20110907,000000,22.9162,23.4589,22.7191,23.4589,30693861.737001,0
+ORCL.US,D,20110908,000000,23.349,23.3807,22.4002,22.6953,59289066.928713,0
+ORCL.US,D,20110909,000000,22.4507,22.5982,21.8851,22.0802,45828283.421166,0
+ORCL.US,D,20110912,000000,22.0288,22.7339,21.994,22.7161,43957293.724726,0
+ORCL.US,D,20110913,000000,22.7835,23.5996,22.726,23.5422,49823601.676187,0
+ORCL.US,D,20110914,000000,23.7452,24.2701,23.4906,23.9066,41137881.296548,0
+ORCL.US,D,20110915,000000,24.2781,24.6267,23.9997,24.5821,33940793.402098,0
+ORCL.US,D,20110916,000000,24.6168,24.8803,24.4554,24.8218,68344076.801506,0
+ORCL.US,D,20110919,000000,24.4088,24.8318,23.9235,24.6455,40615518.877784,0
+ORCL.US,D,20110920,000000,24.8753,24.9327,23.9651,24.074,59501392.359307,0
+ORCL.US,D,20110921,000000,25.3428,26.2936,25.0259,25.0882,98038772.513571,0
+ORCL.US,D,20110922,000000,24.3989,24.6555,23.6333,24.0661,72235690.299951,0
+ORCL.US,D,20110923,000000,23.8354,24.6941,23.6125,24.5415,51788915.601595,0
+ORCL.US,D,20110926,000000,24.7228,25.2983,24.3275,25.2279,44452856.366842,0
+ORCL.US,D,20110927,000000,25.6974,25.9678,25.2725,25.5895,45345135.262687,0
+ORCL.US,D,20110928,000000,25.6796,25.8271,24.9823,25.009,36907392.5783,0
+ORCL.US,D,20110929,000000,25.4577,26.0044,24.6941,25.1774,52183800.375711,0
+ORCL.US,D,20110930,000000,24.8426,25.2527,24.4078,24.4078,49673536.45607,0
+ORCL.US,D,20111003,000000,24.2681,24.6347,23.7055,23.7243,53182344.464901,0
+ORCL.US,D,20111004,000000,23.2985,24.4316,22.931,24.3613,59190784.926822,0
+ORCL.US,D,20111005,000000,24.3613,25.1308,24.1067,25.0605,50944711.531132,0
+ORCL.US,D,20111006,000000,25.0516,25.5627,24.6079,25.5349,41191043.677482,0
+ORCL.US,D,20111007,000000,25.5707,25.8182,25.1467,25.4488,44629475.012437,0
+ORCL.US,D,20111010,000000,25.9351,26.4036,25.7132,26.355,32551970.497994,0
+ORCL.US,D,20111011,000000,26.2857,26.5511,26.149,26.3214,29828952.052481,0
+ORCL.US,D,20111012,000000,26.7017,26.8453,26.4452,26.4719,35627748.676891,0
+ORCL.US,D,20111013,000000,26.3114,26.6334,26.0124,26.4977,31910929.41188,0
+ORCL.US,D,20111014,000000,26.8543,27.1127,26.6086,27.1039,27746550.645983,0
+ORCL.US,D,20111017,000000,26.88,27.0166,26.3382,26.5749,29452431.546655,0
+ORCL.US,D,20111018,000000,26.4719,27.2296,26.1797,27.1305,34956900.108634,0
+ORCL.US,D,20111019,000000,27.0246,27.3841,26.5918,26.7958,30066565.834708,0
+ORCL.US,D,20111020,000000,26.8701,27.0166,26.2778,26.8295,29496823.220093,0
+ORCL.US,D,20111021,000000,27.2386,27.4425,27.0751,27.3316,38583667.924017,0
+ORCL.US,D,20111024,000000,27.286,28.0131,27.2386,27.9705,32830907.670007,0
+ORCL.US,D,20111025,000000,27.9883,28.0379,27.4604,27.5436,35877226.691163,0
+ORCL.US,D,20111026,000000,27.8338,27.8764,26.8453,27.5704,39579410.273447,0
+ORCL.US,D,20111027,000000,28.1062,28.7718,28.0379,28.641,41783916.042069,0
+ORCL.US,D,20111028,000000,28.4459,28.7638,28.4191,28.6657,30945280.271568,0
+ORCL.US,D,20111031,000000,28.3132,28.3954,27.8754,27.8834,33915026.483025,0
+ORCL.US,D,20111101,000000,27.2207,27.4029,26.9067,26.9652,36995065.325631,0
+ORCL.US,D,20111102,000000,27.1949,27.7733,27.0573,27.4683,31108329.409998,0
+ORCL.US,D,20111103,000000,27.5079,28.2072,27.3841,28.1716,32279143.642748,0
+ORCL.US,D,20111104,000000,27.9288,27.9824,27.3336,27.7011,28010533.090308,0
+ORCL.US,D,20111107,000000,27.5436,28.0131,27.0573,27.9705,28167560.759935,0
+ORCL.US,D,20111108,000000,28.1904,28.7292,27.9526,28.5964,35430573.843359,0
+ORCL.US,D,20111109,000000,27.9022,27.9447,26.7542,26.88,43337829.568495,0
+ORCL.US,D,20111110,000000,27.1712,27.2544,26.6334,26.9998,29724850.508976,0
+ORCL.US,D,20111111,000000,27.2296,27.8764,27.2296,27.5436,25442167.650669,0
+ORCL.US,D,20111114,000000,27.4773,27.6644,27.295,27.4841,19720679.860566,0
+ORCL.US,D,20111115,000000,27.4079,28.2171,27.3504,28.0467,25112039.916732,0
+ORCL.US,D,20111116,000000,27.7298,28.1289,27.2207,27.2207,28520734.44406,0
+ORCL.US,D,20111117,000000,27.1305,27.2296,25.9262,26.2233,48692518.637331,0
+ORCL.US,D,20111118,000000,26.1391,26.2857,25.7736,26.038,31253231.351868,0
+ORCL.US,D,20111121,000000,25.6796,25.8281,25.1388,25.4488,29780470.343811,0
+ORCL.US,D,20111122,000000,25.1952,25.4577,24.907,25.3686,29881634.856338,0
+ORCL.US,D,20111123,000000,25.1032,25.1774,24.6693,24.6772,28667324.497238,0
+ORCL.US,D,20111125,000000,24.4316,24.9595,24.3435,24.4554,16031340.866834,0
+ORCL.US,D,20111128,000000,25.0516,25.5795,24.9823,25.418,24739961.809085,0
+ORCL.US,D,20111129,000000,25.418,25.6627,25.2635,25.3071,23681690.686016,0
+ORCL.US,D,20111130,000000,26.1005,26.776,26.0836,26.68,37449265.202157,0
+ORCL.US,D,20111201,000000,26.6928,27.0414,26.4977,26.9513,26079266.108398,0
+ORCL.US,D,20111202,000000,27.2386,27.2702,26.5511,26.5511,26310229.418624,0
+ORCL.US,D,20111205,000000,27.0939,27.4327,26.8453,27.1465,23478232.887969,0
+ORCL.US,D,20111206,000000,27.1949,27.3237,26.8364,26.9998,24736474.526515,0
+ORCL.US,D,20111207,000000,26.6086,27.0662,26.2213,26.8364,36857919.407126,0
+ORCL.US,D,20111208,000000,26.5749,26.8037,26.0817,26.1559,28775200.059923,0
+ORCL.US,D,20111209,000000,26.2778,27.1039,26.2154,26.9652,26560306.147014,0
+ORCL.US,D,20111212,000000,26.7017,26.7195,26.1797,26.6512,26380867.58821,0
+ORCL.US,D,20111213,000000,26.9572,27.1465,26.038,26.2323,29663229.398056,0
+ORCL.US,D,20111214,000000,26.0906,26.1649,25.3161,25.418,31117225.312351,0
+ORCL.US,D,20111215,000000,25.6627,25.6984,24.5148,24.702,50729390.510676,0
+ORCL.US,D,20111216,000000,24.8951,25.5865,24.6475,24.8525,54170168.239578,0
+ORCL.US,D,20111219,000000,25.0516,25.0516,24.2513,24.3435,29176132.553379,0
+ORCL.US,D,20111220,000000,24.7218,25.0952,24.5643,24.8218,54076488.158346,0
+ORCL.US,D,20111221,000000,21.8365,22.1149,21.1967,21.9287,215546007.7311,0
+ORCL.US,D,20111222,000000,22.004,22.011,21.5959,21.8613,51924468.31457,0
+ORCL.US,D,20111223,000000,21.9356,22.1892,21.9089,22.1753,37927644.850045,0
+ORCL.US,D,20111227,000000,22.208,22.2932,21.7484,21.7999,25027595.985169,0
+ORCL.US,D,20111228,000000,21.8762,21.9198,21.5553,21.7088,29854335.309893,0
+ORCL.US,D,20111229,000000,21.8099,21.9872,21.7,21.9525,22510438.271263,0
+ORCL.US,D,20111230,000000,21.8445,22.0208,21.7989,21.8277,22527066.975355,0
+ORCL.US,D,20120103,000000,22.3982,22.6864,21.9752,22.002,44553152.592453,0
+ORCL.US,D,20120104,000000,22.107,22.318,21.7366,22.1317,53374407.51162,0
+ORCL.US,D,20120105,000000,22.1228,22.8904,22.0456,22.627,59780741.462786,0
+ORCL.US,D,20120106,000000,22.7439,23.1053,22.4319,22.9162,58828947.556613,0
+ORCL.US,D,20120109,000000,22.94,23.1291,22.7339,23.0499,45119168.640777,0
+ORCL.US,D,20120110,000000,23.1539,23.5392,22.8994,23.0004,57426576.347699,0
+ORCL.US,D,20120111,000000,23.0172,23.1133,22.8122,22.931,36153955.789354,0
+ORCL.US,D,20120112,000000,23.0271,23.246,22.7032,23.1697,37256512.574086,0
+ORCL.US,D,20120113,000000,23.0598,23.3431,22.8994,23.3163,36915303.075965,0
+ORCL.US,D,20120117,000000,23.6056,23.7769,23.4351,23.5897,37228001.464502,0
+ORCL.US,D,20120118,000000,23.6303,24.2632,23.5471,24.1692,41442247.159591,0
+ORCL.US,D,20120119,000000,24.2791,24.5603,24.0919,24.3553,42620334.809724,0
+ORCL.US,D,20120120,000000,24.2879,24.6891,24.1097,24.486,43397436.455695,0
+ORCL.US,D,20120123,000000,24.4772,24.6574,24.1186,24.2117,32164655.974228,0
+ORCL.US,D,20120124,000000,24.1612,24.5098,24.0919,24.3127,27788300.102141,0
+ORCL.US,D,20120125,000000,24.1454,24.4266,23.8462,24.3127,46052305.484237,0
+ORCL.US,D,20120126,000000,24.3553,24.593,24.0077,24.1275,40623510.146325,0
+ORCL.US,D,20120127,000000,24.0839,24.4187,23.9909,24.2384,28800131.00043,0
+ORCL.US,D,20120130,000000,24.0325,24.4692,23.8968,24.391,27311153.219748,0
+ORCL.US,D,20120131,000000,24.493,24.5088,23.9205,24.0552,38397437.54418,0
+ORCL.US,D,20120201,000000,24.3048,24.6811,23.973,24.6297,44833209.450734,0
+ORCL.US,D,20120202,000000,24.6297,24.9447,24.486,24.5673,32050960.869929,0
+ORCL.US,D,20120203,000000,24.8525,24.9189,24.5445,24.8258,30811808.418284,0
+ORCL.US,D,20120206,000000,24.7337,24.7912,24.5673,24.7337,19444314.231317,0
+ORCL.US,D,20120207,000000,24.6297,24.7337,24.5178,24.6891,23792062.068769,0
+ORCL.US,D,20120208,000000,24.6119,24.7248,24.2048,24.5038,34992507.94931,0
+ORCL.US,D,20120209,000000,24.593,24.6475,24.179,24.6375,37282086.652692,0
+ORCL.US,D,20120210,000000,24.3048,24.4266,24.1186,24.3048,35449216.771171,0
+ORCL.US,D,20120213,000000,24.3821,24.4494,24.179,24.2464,23468280.906413,0
+ORCL.US,D,20120214,000000,24.1275,24.2632,23.9066,24.0839,35485875.64287,0
+ORCL.US,D,20120215,000000,23.9819,24.179,23.8106,23.863,40593479.534637,0
+ORCL.US,D,20120216,000000,24.0155,24.7337,23.9909,24.6891,42657230.945871,0
+ORCL.US,D,20120217,000000,24.7564,24.7564,24.4266,24.5534,39939113.273258,0
+ORCL.US,D,20120221,000000,24.5366,24.7158,24.2969,24.5098,24168600.748043,0
+ORCL.US,D,20120222,000000,24.495,24.799,24.3048,24.3473,29556927.857816,0
+ORCL.US,D,20120223,000000,24.3999,24.6297,24.1532,24.5673,29684803.29903,0
+ORCL.US,D,20120224,000000,24.7485,25.1923,24.593,24.9447,29256683.32872,0
+ORCL.US,D,20120227,000000,24.7337,25.0566,24.5276,24.9545,35668868.120216,0
+ORCL.US,D,20120228,000000,24.9367,25.0645,24.7337,25.0645,35047288.776671,0
+ORCL.US,D,20120229,000000,25.0843,25.108,24.7476,24.9447,38883222.871759,0
+ORCL.US,D,20120301,000000,25.0288,25.5597,24.9268,25.4388,38588423.30934,0
+ORCL.US,D,20120302,000000,25.4557,25.7994,25.3804,25.5517,33039177.39299,0
+ORCL.US,D,20120305,000000,25.7885,25.942,25.5161,25.7885,39617310.997364,0
+ORCL.US,D,20120306,000000,25.5429,25.9262,25.3398,25.5329,33970594.826426,0
+ORCL.US,D,20120307,000000,25.6459,25.8271,25.4388,25.7716,17976560.007934,0
+ORCL.US,D,20120308,000000,25.9173,25.9618,25.4557,25.6459,36264543.2342,0
+ORCL.US,D,20120309,000000,25.6291,25.8341,25.4983,25.6954,29430057.004372,0
+ORCL.US,D,20120312,000000,25.3656,25.5161,24.904,25.3388,47998036.510763,0
+ORCL.US,D,20120313,000000,25.5765,25.7796,25.5082,25.6954,37908359.793769,0
+ORCL.US,D,20120314,000000,25.5953,25.7202,25.322,25.4458,36343223.154127,0
+ORCL.US,D,20120315,000000,25.5765,25.6954,25.3656,25.637,41659784.330958,0
+ORCL.US,D,20120316,000000,25.7014,25.7202,25.2229,25.3656,45321422.952772,0
+ORCL.US,D,20120319,000000,25.2427,25.4894,25.0982,25.3794,38131393.423245,0
+ORCL.US,D,20120320,000000,25.3032,25.7014,25.2002,25.6686,54086671.346535,0
+ORCL.US,D,20120321,000000,26.3114,26.566,25.0209,25.0843,111016869.26627,0
+ORCL.US,D,20120322,000000,24.9951,25.013,24.3553,24.4187,70077239.075175,0
+ORCL.US,D,20120323,000000,24.4762,24.6366,24.3187,24.3455,43029168.714121,0
+ORCL.US,D,20120326,000000,24.5366,24.8951,24.4336,24.8684,35229229.213355,0
+ORCL.US,D,20120327,000000,24.8773,25.1744,24.7337,25.0288,37162036.899725,0
+ORCL.US,D,20120328,000000,25.0566,25.2002,24.8525,25.0377,34478251.897584,0
+ORCL.US,D,20120329,000000,24.9109,25.2229,24.8178,24.9863,39908717.173356,0
+ORCL.US,D,20120330,000000,25.1338,25.1506,24.7644,24.8684,37529381.834041,0
+ORCL.US,D,20120402,000000,24.8327,25.3131,24.7327,25.1833,33447053.152871,0
+ORCL.US,D,20120403,000000,25.2427,25.3309,24.8327,25.0645,35171674.916041,0
+ORCL.US,D,20120404,000000,24.8941,25.1428,24.6723,24.8684,36530300.618525,0
+ORCL.US,D,20120405,000000,24.8594,25.2685,24.8426,25.2071,51340450.457262,0
+ORCL.US,D,20120409,000000,24.8684,24.9951,24.7832,24.7902,21852658.430739,0
+ORCL.US,D,20120410,000000,24.6802,24.7476,23.9967,24.2266,48176609.811556,0
+ORCL.US,D,20120411,000000,24.3455,24.3989,23.9611,24.0453,35562039.550011,0
+ORCL.US,D,20120412,000000,24.2028,24.5425,24.0631,24.5266,34416421.792022,0
+ORCL.US,D,20120413,000000,24.5266,24.5821,24.3455,24.3543,36833549.824207,0
+ORCL.US,D,20120416,000000,24.4246,24.5821,24.1928,24.4762,25131919.648583,0
+ORCL.US,D,20120417,000000,24.5425,25.1586,24.5266,25.0209,29237537.602206,0
+ORCL.US,D,20120418,000000,24.8941,25.0843,24.8684,24.8941,24752097.6332,0
+ORCL.US,D,20120419,000000,24.7733,25.1734,24.5019,24.7902,30965646.647946,0
+ORCL.US,D,20120420,000000,24.8842,25.2329,24.6802,24.6802,47572726.357301,0
+ORCL.US,D,20120423,000000,24.4415,24.493,24.1434,24.3365,26967508.479717,0
+ORCL.US,D,20120424,000000,24.3801,24.6565,24.3711,24.5168,23973521.918743,0
+ORCL.US,D,20120425,000000,24.5088,24.7733,24.4415,24.6723,31481452.490855,0
+ORCL.US,D,20120426,000000,24.6465,24.9694,24.5594,24.798,24045388.815281,0
+ORCL.US,D,20120427,000000,24.8327,25.1586,24.8327,24.9863,19715114.747211,0
+ORCL.US,D,20120430,000000,24.9773,25.1428,24.9545,25.1268,21728629.702494,0
+ORCL.US,D,20120501,000000,25.1655,25.4468,25.0288,25.2685,23365818.002053,0
+ORCL.US,D,20120502,000000,25.1428,25.4557,24.9447,25.3874,26421775.007987,0
+ORCL.US,D,20120503,000000,25.4151,25.4815,25.0744,25.108,22439283.16807,0
+ORCL.US,D,20120504,000000,24.8684,24.9109,24.2771,24.2771,39710082.406241,0
+ORCL.US,D,20120507,000000,24.2176,24.3107,23.7987,23.86,39400889.473722,0
+ORCL.US,D,20120508,000000,23.6808,23.9433,23.5253,23.869,28857727.702455,0
+ORCL.US,D,20120509,000000,23.6026,23.8522,23.4243,23.7403,29868479.299913,0
+ORCL.US,D,20120510,000000,23.663,23.7145,22.8528,23.0905,61610950.953581,0
+ORCL.US,D,20120511,000000,23.0459,23.3401,22.8786,23.0727,29943911.22099,0
+ORCL.US,D,20120514,000000,22.8439,23.3401,22.7815,23.037,26311956.905734,0
+ORCL.US,D,20120515,000000,23.0905,23.5253,23.0222,23.1251,30884748.557837,0
+ORCL.US,D,20120516,000000,23.2114,23.4243,22.7983,22.834,34724086.135713,0
+ORCL.US,D,20120517,000000,22.8161,22.834,22.4348,22.4348,27405421.918739,0
+ORCL.US,D,20120518,000000,22.4635,22.4635,21.6444,21.8851,79786605.112986,0
+ORCL.US,D,20120521,000000,21.8277,22.6112,21.8187,22.4407,35941437.518294,0
+ORCL.US,D,20120522,000000,22.4992,22.6408,22.2774,22.5249,25887856.29614,0
+ORCL.US,D,20120523,000000,22.321,22.944,22.2516,22.7983,38826172.382783,0
+ORCL.US,D,20120524,000000,22.7458,22.7725,22.1347,22.321,30594444.904302,0
+ORCL.US,D,20120525,000000,22.3724,22.4992,22.2516,22.3378,21815685.562261,0
+ORCL.US,D,20120529,000000,22.5695,22.8865,22.3546,22.6112,28248269.038484,0
+ORCL.US,D,20120530,000000,22.3823,22.5081,22.2011,22.3635,25204508.434825,0
+ORCL.US,D,20120531,000000,22.4101,22.834,22.3635,22.621,37668673.228938,0
+ORCL.US,D,20120601,000000,22.2011,22.4557,22.1347,22.2179,35971329.809858,0
+ORCL.US,D,20120604,000000,22.2516,22.5081,22.0822,22.3922,33871804.977653,0
+ORCL.US,D,20120605,000000,22.2813,23.0182,22.2813,22.8211,33247461.250876,0
+ORCL.US,D,20120606,000000,23.0608,23.559,22.9746,23.5224,25783913.265479,0
+ORCL.US,D,20120607,000000,23.7115,23.7215,23.2242,23.2242,38493747.727061,0
+ORCL.US,D,20120608,000000,23.1103,23.3044,22.9033,23.2114,26161010.273433,0
+ORCL.US,D,20120611,000000,23.3965,23.4313,22.8786,22.9122,23954679.083013,0
+ORCL.US,D,20120612,000000,23.0727,23.2024,22.8439,23.1005,30643655.570129,0
+ORCL.US,D,20120613,000000,22.9706,23.3965,22.8954,23.0905,22982024.078845,0
+ORCL.US,D,20120614,000000,23.1489,23.3708,22.6547,22.9944,40151245.863385,0
+ORCL.US,D,20120615,000000,23.1668,23.7234,23.0637,23.6729,46961245.392524,0
+ORCL.US,D,20120618,000000,23.4313,23.4411,22.8073,23.1747,44633094.557317,0
+ORCL.US,D,20120619,000000,24.2612,24.5663,23.5253,23.8938,94844231.867542,0
+ORCL.US,D,20120620,000000,23.9611,24.4246,23.877,24.3455,34265184.384568,0
+ORCL.US,D,20120621,000000,24.3455,24.4762,23.7145,23.765,38290819.987889,0
+ORCL.US,D,20120622,000000,23.8492,24.0433,23.7462,23.9254,25939054.935151,0
+ORCL.US,D,20120625,000000,23.5352,23.7145,23.2787,23.6026,26064300.274715,0
+ORCL.US,D,20120626,000000,23.6105,23.8858,23.5164,23.7818,24108853.521445,0
+ORCL.US,D,20120627,000000,23.7234,24.3187,23.7234,24.0721,22687840.394355,0
+ORCL.US,D,20120628,000000,23.9522,24.1512,23.6967,24.0721,31804411.809548,0
+ORCL.US,D,20120629,000000,24.6197,25.3874,24.6009,25.3804,41552999.175098,0
+ORCL.US,D,20120702,000000,25.2329,25.4636,24.9109,25.4636,28606010.315647,0
+ORCL.US,D,20120703,000000,25.322,25.6231,25.3051,25.6142,16930812.409185,0
+ORCL.US,D,20120705,000000,25.4924,25.5795,25.3894,25.3972,22519826.87596,0
+ORCL.US,D,20120706,000000,25.0992,25.1923,24.7327,24.9357,29559788.156462,0
+ORCL.US,D,20120709,000000,24.9773,25.0922,24.798,24.8684,25601075.262434,0
+ORCL.US,D,20120710,000000,25.0922,25.2953,24.6555,24.8258,27410624.572787,0
+ORCL.US,D,20120711,000000,24.8168,25.109,24.7554,25.0288,31818651.714983,0
+ORCL.US,D,20120712,000000,25.216,25.2339,24.501,24.6802,27515112.806862,0
+ORCL.US,D,20120713,000000,24.7248,25.3972,24.6197,25.3319,25724104.451088,0
+ORCL.US,D,20120716,000000,25.2002,25.4745,25.0744,25.2775,19641403.245792,0
+ORCL.US,D,20120717,000000,25.4408,25.733,25.1516,25.6231,27906433.566076,0
+ORCL.US,D,20120718,000000,25.5527,26.3412,25.5349,26.1203,29157860.161961,0
+ORCL.US,D,20120719,000000,26.2025,26.6412,26.1679,26.4244,30572254.115764,0
+ORCL.US,D,20120720,000000,26.255,26.3996,25.7746,25.7826,29209729.199242,0
+ORCL.US,D,20120723,000000,25.2873,25.5181,24.9258,25.3894,27320384.321237,0
+ORCL.US,D,20120724,000000,25.3408,25.4062,24.8941,25.109,27685747.340182,0
+ORCL.US,D,20120725,000000,25.0922,25.3131,24.9357,25.0566,26145367.983664,0
+ORCL.US,D,20120726,000000,25.5102,25.9975,25.434,25.6894,31234531.884443,0
+ORCL.US,D,20120727,000000,25.946,26.4085,25.7242,26.351,27853879.99562,0
+ORCL.US,D,20120730,000000,26.2818,26.5482,26.0312,26.1837,24429422.022209,0
+ORCL.US,D,20120731,000000,26.1679,26.2818,25.838,25.8628,24466683.64657,0
+ORCL.US,D,20120801,000000,25.9787,26.1352,25.7142,25.9638,20254480.445006,0
+ORCL.US,D,20120802,000000,25.5795,26.0312,25.4646,25.6231,25811813.545313,0
+ORCL.US,D,20120803,000000,26.1431,26.4323,26.0144,26.3085,20748064.200661,0
+ORCL.US,D,20120806,000000,26.4779,26.7621,26.36,26.5482,21788737.369126,0
+ORCL.US,D,20120807,000000,26.7334,27.1474,26.675,26.973,25332123.389964,0
+ORCL.US,D,20120808,000000,26.8355,27.2405,26.6056,26.6848,26200330.545495,0
+ORCL.US,D,20120809,000000,26.6848,27.0166,26.675,26.8621,17024324.89085,0
+ORCL.US,D,20120810,000000,26.7086,27.0751,26.6146,27.0652,16172857.499365,0
+ORCL.US,D,20120813,000000,26.9334,27.0166,26.7176,26.8543,16771677.629333,0
+ORCL.US,D,20120814,000000,26.973,27.085,26.7522,26.8443,16123216.728625,0
+ORCL.US,D,20120815,000000,26.8285,27.1395,26.8285,27.0166,18953099.081601,0
+ORCL.US,D,20120816,000000,27.0949,27.5842,27.0088,27.4297,23745259.384683,0
+ORCL.US,D,20120817,000000,27.4812,27.6595,27.3247,27.5743,24306610.914919,0
+ORCL.US,D,20120820,000000,27.4861,27.5248,27.3148,27.4367,13066457.062112,0
+ORCL.US,D,20120821,000000,27.4207,27.6337,27.1633,27.189,22973695.591896,0
+ORCL.US,D,20120822,000000,27.1633,27.2652,26.99,27.1474,21122528.078058,0
+ORCL.US,D,20120823,000000,27.0246,27.189,26.8127,27.0424,16584932.335162,0
+ORCL.US,D,20120824,000000,26.8355,27.4039,26.7621,27.3613,17296386.442045,0
+ORCL.US,D,20120827,000000,27.4633,27.4633,27.189,27.2564,17175899.516712,0
+ORCL.US,D,20120828,000000,27.1633,27.4039,27.0246,27.0424,18676845.521942,0
+ORCL.US,D,20120829,000000,27.1039,27.3058,26.9424,26.9652,18503741.419088,0
+ORCL.US,D,20120830,000000,26.8027,26.8701,26.6848,26.6928,21002013.892554,0
+ORCL.US,D,20120831,000000,26.9424,27.1959,26.6572,27.1039,24803886.909242,0
+ORCL.US,D,20120904,000000,27.085,27.2306,26.7334,27.0335,19448869.708722,0
+ORCL.US,D,20120905,000000,27.1039,27.4931,27.0632,27.4633,26852428.154894,0
+ORCL.US,D,20120906,000000,27.5554,28.0814,27.5386,27.9418,26508160.469482,0
+ORCL.US,D,20120907,000000,27.9497,27.9497,27.6337,27.915,22269120.134737,0
+ORCL.US,D,20120910,000000,27.907,28.0457,27.6595,27.6694,21708784.298266,0
+ORCL.US,D,20120911,000000,27.6516,27.7961,27.5416,27.6773,25171167.226857,0
+ORCL.US,D,20120912,000000,27.8328,27.8328,27.609,27.6258,24058546.390977,0
+ORCL.US,D,20120913,000000,27.6773,28.0814,27.4812,27.9328,32057539.657777,0
+ORCL.US,D,20120914,000000,27.9596,28.2607,27.915,28.2162,27051429.419858,0
+ORCL.US,D,20120917,000000,28.0973,28.3687,28.0457,28.3439,29215413.449638,0
+ORCL.US,D,20120918,000000,28.3439,28.4894,28.2112,28.2736,29527140.568391,0
+ORCL.US,D,20120919,000000,28.2953,28.3281,27.8814,28.0725,24430196.412982,0
+ORCL.US,D,20120920,000000,27.915,28.1557,27.5654,27.6258,44358309.008329,0
+ORCL.US,D,20120921,000000,28.2864,28.5083,27.6426,27.8051,73460169.712338,0
+ORCL.US,D,20120924,000000,27.6178,27.7793,27.4713,27.5902,21616899.349753,0
+ORCL.US,D,20120925,000000,27.5554,27.6,26.7621,26.8027,35918104.831496,0
+ORCL.US,D,20120926,000000,26.5631,26.6146,26.1757,26.3164,34139279.752728,0
+ORCL.US,D,20120927,000000,26.3412,26.9057,26.2907,26.7334,27326115.014887,0
+ORCL.US,D,20120928,000000,26.6572,27.0652,26.6056,26.9424,31547189.887542,0
+ORCL.US,D,20121001,000000,27.1722,27.4039,26.9998,27.1217,33179932.760013,0
+ORCL.US,D,20121002,000000,27.2217,27.4109,26.8889,27.1039,25527372.847738,0
+ORCL.US,D,20121003,000000,27.2405,27.4465,27.1395,27.2484,23006020.096462,0
+ORCL.US,D,20121004,000000,27.2712,27.3871,27.1039,27.3098,29377933.538832,0
+ORCL.US,D,20121005,000000,27.4465,27.4812,26.7869,26.879,36480058.104758,0
+ORCL.US,D,20121008,000000,26.7176,26.8701,26.4244,26.6997,25996341.678939,0
+ORCL.US,D,20121009,000000,26.5977,26.6314,26.0688,26.2461,27222322.419982,0
+ORCL.US,D,20121010,000000,26.2372,26.36,26.1124,26.2372,26927043.280487,0
+ORCL.US,D,20121011,000000,26.368,26.676,26.2728,26.36,23818252.025305,0
+ORCL.US,D,20121012,000000,26.3244,26.7631,26.3244,26.5987,21724482.118012,0
+ORCL.US,D,20121015,000000,26.6492,26.9256,26.6156,26.8543,30469995.157867,0
+ORCL.US,D,20121016,000000,26.9444,27.3643,26.8374,27.3465,25669217.611953,0
+ORCL.US,D,20121017,000000,27.0513,27.1979,26.7799,26.7958,33013791.106669,0
+ORCL.US,D,20121018,000000,26.7186,26.8037,26.3927,26.6918,30322408.594006,0
+ORCL.US,D,20121019,000000,26.6572,26.8137,26.0856,26.1481,30582082.921734,0
+ORCL.US,D,20121022,000000,26.2461,26.5037,26.0064,26.4244,20207659.587473,0
+ORCL.US,D,20121023,000000,26.1837,26.4591,26.1292,26.2461,24924668.648273,0
+ORCL.US,D,20121024,000000,26.5125,26.5561,26.0589,26.255,25224239.75019,0
+ORCL.US,D,20121025,000000,26.4867,26.7879,26.351,26.4779,24120905.545777,0
+ORCL.US,D,20121026,000000,26.4323,26.6848,26.2629,26.5898,23094792.337343,0
+ORCL.US,D,20121031,000000,26.8037,26.9354,26.4779,26.666,25459945.320472,0
+ORCL.US,D,20121101,000000,26.772,27.0444,26.5403,27.0098,26674095.147457,0
+ORCL.US,D,20121102,000000,27.2812,27.29,26.7532,26.7799,20106388.053535,0
+ORCL.US,D,20121105,000000,26.5561,26.8978,26.3996,26.8137,15839029.449673,0
+ORCL.US,D,20121106,000000,26.9652,27.3811,26.881,27.1405,17504229.089021,0
+ORCL.US,D,20121107,000000,26.8543,26.8978,26.3927,26.4184,25985402.273423,0
+ORCL.US,D,20121108,000000,26.368,26.5809,26.0936,26.1035,20865507.073606,0
+ORCL.US,D,20121109,000000,26.0856,26.368,25.9698,26.041,18109259.489716,0
+ORCL.US,D,20121112,000000,26.0936,26.2095,25.8192,25.9965,12779115.680454,0
+ORCL.US,D,20121113,000000,25.8093,26.1679,25.6459,25.7578,24359838.92219,0
+ORCL.US,D,20121114,000000,25.8281,25.8707,25.3299,25.3794,26296803.279764,0
+ORCL.US,D,20121115,000000,25.3794,25.8004,25.3646,25.6974,30646477.502608,0
+ORCL.US,D,20121116,000000,25.7657,25.8539,25.5517,25.74,29710198.672073,0
+ORCL.US,D,20121119,000000,25.9539,25.9628,25.6132,25.8618,26283042.951405,0
+ORCL.US,D,20121120,000000,25.7954,25.9103,25.5517,25.9103,20335638.011553,0
+ORCL.US,D,20121121,000000,25.9103,26.1877,25.8539,26.0817,20307340.94479,0
+ORCL.US,D,20121123,000000,26.2986,26.6492,26.2323,26.5313,9570359.3602518,0
+ORCL.US,D,20121126,000000,26.3996,26.5729,26.2372,26.564,18233727.409599,0
+ORCL.US,D,20121127,000000,26.772,27.2584,26.7344,26.7879,28783228.684995,0
+ORCL.US,D,20121128,000000,26.7265,27.298,26.5898,27.2812,25178244.774864,0
+ORCL.US,D,20121129,000000,27.4139,27.5772,27.29,27.3178,25880016.47299,0
+ORCL.US,D,20121130,000000,27.3267,27.6624,27.2376,27.607,31014756.350177,0
+ORCL.US,D,20121203,000000,27.7724,27.8843,27.6367,27.7229,25814785.91355,0
+ORCL.US,D,20121204,000000,27.6456,27.8606,27.4663,27.7823,20273823.050531,0
+ORCL.US,D,20121205,000000,27.4227,27.5584,26.8621,27.4575,35871506.093871,0
+ORCL.US,D,20121206,000000,27.4485,27.5496,27.3732,27.4822,29292103.377109,0
+ORCL.US,D,20121207,000000,27.5852,27.603,27.2584,27.3891,21469554.088884,0
+ORCL.US,D,20121210,000000,27.3891,27.6545,27.3891,27.5139,24140224.929675,0
+ORCL.US,D,20121211,000000,27.612,27.8843,27.4743,27.7487,29971994.244931,0
+ORCL.US,D,20121212,000000,27.7912,27.9368,27.4643,27.5574,23417998.007208,0
+ORCL.US,D,20121213,000000,27.5496,27.6198,27.0831,27.2712,23885148.484062,0
+ORCL.US,D,20121214,000000,27.2138,27.7061,27.1247,27.5762,25417847.539912,0
+ORCL.US,D,20121217,000000,27.611,28.0151,27.4367,27.8853,27870780.291782,0
+ORCL.US,D,20121218,000000,28.0319,28.4281,27.91,28.3677,43706138.705142,0
+ORCL.US,D,20121219,000000,29.2145,29.6365,29.1878,29.4126,70625235.141069,0
+ORCL.US,D,20121220,000000,29.4126,29.5503,29.2789,29.2877,32592267.088019,0
+ORCL.US,D,20121221,000000,28.9114,29.2689,28.6449,29.1274,52852347.983639,0
+ORCL.US,D,20121224,000000,28.8678,29.0273,28.8322,29.0005,7477845.4400813,0
+ORCL.US,D,20121226,000000,29.055,29.2056,28.7678,29.0005,15393915.287058,0
+ORCL.US,D,20121227,000000,28.956,29.0085,28.4726,28.7044,25034677.57172,0
+ORCL.US,D,20121228,000000,28.5083,28.8946,28.4726,28.4894,19461988.918253,0
+ORCL.US,D,20121231,000000,28.3934,28.8678,28.2042,28.75,29346089.620977,0
+ORCL.US,D,20130102,000000,29.4036,29.9771,29.2789,29.9315,39126657.205235,0
+ORCL.US,D,20130103,000000,29.8781,29.9861,29.4562,29.6017,25289037.175809,0
+ORCL.US,D,20130104,000000,29.7266,29.9861,29.68,29.8603,25135544.241642,0
+ORCL.US,D,20130107,000000,29.7602,29.777,29.5205,29.7078,16235556.901479,0
+ORCL.US,D,20130108,000000,29.466,29.777,29.3858,29.7176,20176927.278799,0
+ORCL.US,D,20130109,000000,29.7672,30.0247,29.6622,29.7354,21942971.376079,0
+ORCL.US,D,20130110,000000,29.8157,30.1297,29.6899,30.1198,20680833.552404,0
+ORCL.US,D,20130111,000000,30.1297,30.2,30.0088,30.0752,17506923.807372,0
+ORCL.US,D,20130114,000000,30.0672,30.2,29.8504,30.1633,16909106.245902,0
+ORCL.US,D,20130115,000000,29.8246,30.093,29.784,29.9415,18849553.847504,0
+ORCL.US,D,20130116,000000,29.8781,30.0851,29.8108,29.8861,20407854.24213,0
+ORCL.US,D,20130117,000000,29.993,30.0336,29.8504,29.8702,20662485.438289,0
+ORCL.US,D,20130118,000000,29.8415,30.308,29.6899,30.2931,34873126.575341,0
+ORCL.US,D,20130122,000000,30.1544,30.1812,29.792,30.1376,22379724.743395,0
+ORCL.US,D,20130123,000000,30.1544,30.3724,29.9315,29.9315,19977190.998863,0
+ORCL.US,D,20130124,000000,30.093,30.5427,30.0336,30.1445,21629379.459727,0
+ORCL.US,D,20130125,000000,30.2,30.5427,30.093,30.5269,20933029.506652,0
+ORCL.US,D,20130128,000000,30.5507,30.8795,30.5269,30.6646,23320707.46782,0
+ORCL.US,D,20130129,000000,30.51,30.9508,30.2594,30.8695,21192117.235893,0
+ORCL.US,D,20130130,000000,30.8537,30.9577,30.4387,30.5269,16515703.61736,0
+ORCL.US,D,20130131,000000,30.4308,30.7913,30.414,30.6388,22110998.019741,0
+ORCL.US,D,20130201,000000,30.9508,31.3272,30.8983,31.24,32134459.782244,0
+ORCL.US,D,20130204,000000,30.8983,31.0587,30.2237,30.308,27347537.470469,0
+ORCL.US,D,20130205,000000,30.3782,30.8191,30.3169,30.612,19313263.485041,0
+ORCL.US,D,20130206,000000,30.4565,30.5595,30.2099,30.2842,18084465.859698,0
+ORCL.US,D,20130207,000000,30.3268,30.3644,29.7266,29.8157,31141570.664008,0
+ORCL.US,D,20130208,000000,29.993,30.1812,29.7672,30.1108,22317320.154978,0
+ORCL.US,D,20130211,000000,30.1812,30.2337,29.8088,30.1633,14659898.845605,0
+ORCL.US,D,20130212,000000,30.101,30.414,30.0672,30.2931,16998191.473927,0
+ORCL.US,D,20130213,000000,30.3782,30.4218,30.093,30.1911,15271902.801804,0
+ORCL.US,D,20130214,000000,30.0851,30.2594,29.9315,30.1108,18413134.669687,0
+ORCL.US,D,20130215,000000,30.0247,30.1911,29.8939,30.0336,21332569.712133,0
+ORCL.US,D,20130219,000000,30.1198,30.5507,30.0435,30.5427,19060926.181761,0
+ORCL.US,D,20130220,000000,30.6298,30.7081,30.2,30.2099,18849875.921371,0
+ORCL.US,D,20130221,000000,30.1198,30.1544,29.4839,29.577,24250422.655045,0
+ORCL.US,D,20130222,000000,29.777,30.0088,29.4462,29.9861,15941688.223406,0
+ORCL.US,D,20130225,000000,30.2594,30.5685,29.5681,29.577,23171823.521764,0
+ORCL.US,D,20130226,000000,29.577,29.8246,29.4036,29.6087,18357993.402292,0
+ORCL.US,D,20130227,000000,29.5503,30.1733,29.3858,29.9227,18163089.240012,0
+ORCL.US,D,20130228,000000,29.9415,30.0712,29.5275,29.5423,27603420.615205,0
+ORCL.US,D,20130301,000000,29.4374,30.0514,29.3343,29.8781,23615862.422093,0
+ORCL.US,D,20130304,000000,29.792,30.2683,29.68,30.2416,17095866.684612,0
+ORCL.US,D,20130305,000000,30.3882,30.7844,30.3782,30.5952,17860329.707765,0
+ORCL.US,D,20130306,000000,30.6298,31.0012,30.612,30.9418,24734153.373466,0
+ORCL.US,D,20130307,000000,31.0092,31.1785,30.8537,31.0092,17506220.091114,0
+ORCL.US,D,20130308,000000,31.0092,31.1399,30.7755,30.8101,17367632.412475,0
+ORCL.US,D,20130311,000000,30.8012,31.0389,30.7517,30.9577,16355493.575221,0
+ORCL.US,D,20130312,000000,30.9359,30.9359,30.3367,30.5685,21339813.850072,0
+ORCL.US,D,20130313,000000,30.9072,30.9359,30.5021,30.6992,24604121.349864,0
+ORCL.US,D,20130314,000000,30.8883,31.347,30.7338,31.3182,24387859.348702,0
+ORCL.US,D,20130315,000000,31.1587,31.4371,31.1499,31.3568,65110479.398397,0
+ORCL.US,D,20130318,000000,31.1499,31.4281,31.0587,31.0944,23941430.640081,0
+ORCL.US,D,20130319,000000,31.2192,31.2558,30.5507,30.7913,23819836.14411,0
+ORCL.US,D,20130320,000000,31.0389,31.1221,30.5427,30.8537,47621118.208372,0
+ORCL.US,D,20130321,000000,28.2845,28.4191,27.7625,27.8684,153763597.37163,0
+ORCL.US,D,20130322,000000,27.9546,28.0417,27.296,27.5932,74562596.254032,0
+ORCL.US,D,20130325,000000,27.6545,27.7823,26.8849,26.9622,46011769.61049,0
+ORCL.US,D,20130326,000000,27.1029,27.4297,27.1029,27.2039,34101212.43888,0
+ORCL.US,D,20130327,000000,27.1029,27.7061,26.9968,27.5674,40598916.424226,0
+ORCL.US,D,20130328,000000,27.5129,27.9467,27.4297,27.8942,27444977.435978,0
+ORCL.US,D,20130401,000000,27.91,28.0061,27.6456,27.9636,21647332.806186,0
+ORCL.US,D,20130402,000000,28.1696,28.4191,28.0695,28.2488,26216759.34167,0
+ORCL.US,D,20130403,000000,28.4122,28.4191,27.7823,27.9546,29607316.768795,0
+ORCL.US,D,20130404,000000,27.9467,28.0507,27.8081,27.9279,21051973.708254,0
+ORCL.US,D,20130405,000000,27.4119,27.7139,27.3247,27.6357,28297662.448417,0
+ORCL.US,D,20130408,000000,27.6704,27.919,27.5208,27.919,16381715.840107,0
+ORCL.US,D,20130409,000000,28.0417,28.545,28.0061,28.5083,34872025.062519,0
+ORCL.US,D,20130410,000000,28.5994,29.2947,28.5994,29.0996,41655616.553757,0
+ORCL.US,D,20130411,000000,29.0085,29.2689,28.956,29.0085,26750500.357588,0
+ORCL.US,D,20130412,000000,28.9907,29.055,28.4894,28.8678,21335133.177809,0
+ORCL.US,D,20130415,000000,28.8114,28.9025,28.3033,28.3033,22736691.629783,0
+ORCL.US,D,20130416,000000,28.4191,28.8946,28.3934,28.8322,20062929.283715,0
+ORCL.US,D,20130417,000000,28.545,28.5836,27.9982,28.0319,29297576.613592,0
+ORCL.US,D,20130418,000000,28.1696,28.3033,27.5208,27.7139,28850461.352524,0
+ORCL.US,D,20130419,000000,27.396,28.0061,27.3247,27.9279,35224813.065711,0
+ORCL.US,D,20130422,000000,28.0299,28.1775,27.7487,28.0557,21736919.823278,0
+ORCL.US,D,20130423,000000,28.23,28.4726,27.9279,28.0061,27776493.419345,0
+ORCL.US,D,20130424,000000,28.0417,28.3281,27.9903,28.0507,26198209.300364,0
+ORCL.US,D,20130425,000000,28.0695,28.1111,27.7912,27.8447,30029899.895557,0
+ORCL.US,D,20130426,000000,27.7625,28.0695,27.7545,27.919,25935054.757518,0
+ORCL.US,D,20130429,000000,27.9467,28.0417,27.7288,27.8179,36370976.027113,0
+ORCL.US,D,20130430,000000,27.8001,28.3577,27.8001,28.2845,57983419.85342,0
+ORCL.US,D,20130501,000000,28.2577,29.0085,28.23,28.6083,37913220.181232,0
+ORCL.US,D,20130502,000000,28.5697,29.1452,28.4548,29.0709,26649409.548485,0
+ORCL.US,D,20130503,000000,29.2333,29.2947,28.7143,28.8034,27789163.340877,0
+ORCL.US,D,20130506,000000,28.85,28.9114,28.545,28.9114,20820908.424798,0
+ORCL.US,D,20130507,000000,28.9283,29.1492,28.6351,28.6955,20809756.995733,0
+ORCL.US,D,20130508,000000,28.5528,28.9639,28.5528,28.8678,24782558.349804,0
+ORCL.US,D,20130509,000000,28.7331,29.3343,28.7143,29.0768,21699034.2439,0
+ORCL.US,D,20130510,000000,29.1878,29.3611,29.0372,29.3512,20124954.249015,0
+ORCL.US,D,20130513,000000,29.2947,29.3343,29.0372,29.1452,14132255.021186,0
+ORCL.US,D,20130514,000000,29.0372,29.5503,28.9461,29.055,27306455.383674,0
+ORCL.US,D,20130515,000000,29.1095,29.4205,29.0828,29.3274,21279664.788366,0
+ORCL.US,D,20130516,000000,29.4126,29.8603,29.4126,29.6553,29584946.265057,0
+ORCL.US,D,20130517,000000,29.8415,30.2237,29.7176,30.2237,31277830.122147,0
+ORCL.US,D,20130520,000000,30.0336,30.2237,29.8157,30.1108,21240283.938147,0
+ORCL.US,D,20130521,000000,30.1108,30.4753,30.1108,30.2842,22813100.87846,0
+ORCL.US,D,20130522,000000,30.2594,30.3268,29.2689,29.4374,39108348.466923,0
+ORCL.US,D,20130523,000000,29.2947,29.6899,29.2145,29.5334,23693057.167538,0
+ORCL.US,D,20130524,000000,29.0709,29.4562,28.8322,29.3769,26242775.640822,0
+ORCL.US,D,20130528,000000,29.9137,30.0088,29.5601,29.792,24839956.153547,0
+ORCL.US,D,20130529,000000,29.68,29.8157,29.4374,29.68,18549719.230603,0
+ORCL.US,D,20130530,000000,29.7602,30.0168,29.6265,29.6265,20779007.523248,0
+ORCL.US,D,20130531,000000,29.4404,29.7325,29.1174,29.1452,28293580.490273,0
+ORCL.US,D,20130603,000000,29.2056,29.68,29.0996,29.6721,22928330.629403,0
+ORCL.US,D,20130604,000000,29.6265,29.9861,29.3037,29.475,23556579.628032,0
+ORCL.US,D,20130605,000000,29.4166,29.8553,29.3343,29.4374,25504532.863284,0
+ORCL.US,D,20130606,000000,29.3185,29.3185,28.5836,28.7767,33796552.771775,0
+ORCL.US,D,20130607,000000,28.9837,29.3611,28.75,29.17,23816539.682734,0
+ORCL.US,D,20130610,000000,29.3185,29.4126,29.1739,29.3769,19588803.232083,0
+ORCL.US,D,20130611,000000,29.0461,29.466,28.8985,28.9639,17703129.390391,0
+ORCL.US,D,20130612,000000,29.1878,29.2244,28.9025,28.9193,15914294.780818,0
+ORCL.US,D,20130613,000000,28.8768,29.6087,28.8252,29.5503,18228030.033934,0
+ORCL.US,D,20130614,000000,29.466,29.6087,29.0768,29.1362,20343618.1741,0
+ORCL.US,D,20130617,000000,29.3611,29.8781,29.3343,29.5681,22484062.541713,0
+ORCL.US,D,20130618,000000,29.5601,29.8415,29.5205,29.68,19644935.961981,0
+ORCL.US,D,20130619,000000,29.7078,29.8415,29.4036,29.4126,22494499.148525,0
+ORCL.US,D,20130620,000000,29.2333,29.3433,28.4984,28.6539,40736471.245289,0
+ORCL.US,D,20130621,000000,26.4967,26.6086,25.8687,26.0054,163178026.53654,0
+ORCL.US,D,20130624,000000,25.9856,26.2639,25.9083,26.0302,91474546.644404,0
+ORCL.US,D,20130625,000000,26.3174,26.3422,25.7885,25.8519,74241749.093746,0
+ORCL.US,D,20130626,000000,26.049,26.0846,25.7628,26.0054,60769010.486917,0
+ORCL.US,D,20130627,000000,26.151,26.8661,26.1352,26.2738,49854609.615476,0
+ORCL.US,D,20130628,000000,26.2075,26.667,26.1797,26.5809,45967072.017359,0
+ORCL.US,D,20130701,000000,26.6522,26.7274,25.944,25.9767,39364834.364321,0
+ORCL.US,D,20130702,000000,26.0054,26.1837,25.8439,25.9688,38380111.181647,0
+ORCL.US,D,20130703,000000,25.9262,26.5749,25.9173,26.4877,21591856.339656,0
+ORCL.US,D,20130705,000000,26.7374,26.9216,26.352,26.9117,25722767.69309,0
+ORCL.US,D,20130708,000000,27.0484,27.3049,26.9622,27.3049,33500066.107684,0
+ORCL.US,D,20130709,000000,27.1801,27.2652,26.9474,27.191,33442109.975261,0
+ORCL.US,D,20130710,000000,27.1613,27.2296,26.8939,27.0484,32883096.761884,0
+ORCL.US,D,20130711,000000,27.3445,27.7159,27.3445,27.5942,38324412.595208,0
+ORCL.US,D,20130712,000000,27.6298,27.7159,27.0553,27.0632,182050022.57193,0
+ORCL.US,D,20130715,000000,27.2652,27.7565,27.1295,27.7229,42192592.443259,0
+ORCL.US,D,20130716,000000,27.708,27.8467,27.5942,27.7159,26014609.022178,0
+ORCL.US,D,20130717,000000,27.7753,28.0973,27.7565,27.8546,25814309.365382,0
+ORCL.US,D,20130718,000000,27.6813,28.1151,27.5505,27.7229,27268226.528073,0
+ORCL.US,D,20130719,000000,27.7407,27.7407,27.288,27.5942,32785585.112223,0
+ORCL.US,D,20130722,000000,27.5317,27.6298,27.4565,27.604,19351072.332087,0
+ORCL.US,D,20130723,000000,27.604,27.8804,27.5505,27.7753,19364544.9142,0
+ORCL.US,D,20130724,000000,28.0457,28.1992,27.9764,28.0547,23096031.160653,0
+ORCL.US,D,20130725,000000,28.0735,28.0735,27.6912,28.0359,24304613.855011,0
+ORCL.US,D,20130726,000000,28.0259,28.233,27.8546,28.1814,19985211.546848,0
+ORCL.US,D,20130729,000000,28.0547,28.1992,27.8625,28.1289,18611218.175573,0
+ORCL.US,D,20130730,000000,28.233,28.331,28.1379,28.1914,21175942.867978,0
+ORCL.US,D,20130731,000000,28.218,28.3627,27.6723,28.0171,35262573.450232,0
+ORCL.US,D,20130801,000000,28.2528,28.434,28.0635,28.3627,18243067.55177,0
+ORCL.US,D,20130802,000000,28.2528,28.3231,28.1289,28.2092,21915105.423867,0
+ORCL.US,D,20130805,000000,28.227,28.4944,28.1914,28.3915,12875370.333357,0
+ORCL.US,D,20130806,000000,28.3627,28.7747,28.3231,28.5816,21499557.440403,0
+ORCL.US,D,20130807,000000,28.3825,28.5816,28.3072,28.4251,20109404.845753,0
+ORCL.US,D,20130808,000000,28.5044,28.6667,28.3726,28.5955,16400533.434938,0
+ORCL.US,D,20130809,000000,28.5044,28.6767,28.3231,28.5142,13449162.597766,0
+ORCL.US,D,20130812,000000,28.4152,28.8738,28.3627,28.8014,13562750.680655,0
+ORCL.US,D,20130813,000000,28.9173,28.9807,28.6767,28.8014,14708022.133513,0
+ORCL.US,D,20130814,000000,28.8084,29.1432,28.7836,29.0768,22725454.381663,0
+ORCL.US,D,20130815,000000,28.7936,28.7936,28.1814,28.3469,22600989.490687,0
+ORCL.US,D,20130816,000000,28.233,28.4508,27.9764,28.0735,22519571.438065,0
+ORCL.US,D,20130819,000000,28.0635,28.3231,27.7229,27.7655,15455543.465429,0
+ORCL.US,D,20130820,000000,27.7655,28.0893,27.7159,27.8882,16014293.163824,0
+ORCL.US,D,20130821,000000,27.8804,28.2528,27.8021,27.9764,13803567.028114,0
+ORCL.US,D,20130822,000000,28.0824,28.1726,27.8298,28.0635,11861946.229539,0
+ORCL.US,D,20130823,000000,28.0457,28.2884,27.5139,27.5139,31322092.562184,0
+ORCL.US,D,20130826,000000,27.505,28.233,27.505,28.0101,21807116.781955,0
+ORCL.US,D,20130827,000000,27.3723,27.8882,27.3723,27.5228,18543855.265007,0
+ORCL.US,D,20130828,000000,27.5317,27.6377,27.4217,27.4217,18381143.344984,0
+ORCL.US,D,20130829,000000,27.3445,27.7001,27.3346,27.4565,16178272.176964,0
+ORCL.US,D,20130830,000000,27.5782,27.8992,27.5515,27.6823,16164159.485658,0
+ORCL.US,D,20130903,000000,27.8596,28.0329,27.5634,27.7269,16925500.714454,0
+ORCL.US,D,20130904,000000,27.7209,28.1349,27.6773,27.9903,15063085.856136,0
+ORCL.US,D,20130905,000000,28.0427,28.1626,27.8506,27.9368,13205988.750365,0
+ORCL.US,D,20130906,000000,27.9576,28.1151,27.5852,27.8882,14577152.112072,0
+ORCL.US,D,20130909,000000,27.9853,28.4846,27.9318,28.3627,14317548.458861,0
+ORCL.US,D,20130910,000000,28.4053,28.5727,28.3617,28.4578,18381632.008783,0
+ORCL.US,D,20130911,000000,28.4677,28.7836,28.3547,28.5955,22737174.235767,0
+ORCL.US,D,20130912,000000,28.5885,28.6767,28.3547,28.3983,18762460.631207,0
+ORCL.US,D,20130913,000000,28.4409,28.4667,28.0151,28.1121,20384747.713785,0
+ORCL.US,D,20130916,000000,28.4429,28.7113,28.3915,28.5588,29398172.70108,0
+ORCL.US,D,20130917,000000,28.5737,28.954,28.5232,28.8084,23415790.943021,0
+ORCL.US,D,20130918,000000,28.7658,29.368,28.6925,29.3343,45542251.537333,0
+ORCL.US,D,20130919,000000,29.1342,29.4462,28.8014,29.3512,73116488.625412,0
+ORCL.US,D,20130920,000000,29.3968,29.5631,29.162,29.4958,61802785.822573,0
+ORCL.US,D,20130923,000000,29.2779,29.7464,29.2323,29.3938,30357932.634897,0
+ORCL.US,D,20130924,000000,29.3027,29.3512,29.0897,29.1342,21890085.635396,0
+ORCL.US,D,20130925,000000,29.2412,29.5275,29.1868,29.3343,22691722.444582,0
+ORCL.US,D,20130926,000000,29.4404,29.676,29.1798,29.2887,18036180.020402,0
+ORCL.US,D,20130927,000000,29.1274,29.4056,29.0263,29.2601,16243544.131478,0
+ORCL.US,D,20130930,000000,29.0946,29.1312,28.7064,28.8202,28925851.878527,0
+ORCL.US,D,20131001,000000,28.7569,29.061,28.6311,29.0164,18815793.640616,0
+ORCL.US,D,20131002,000000,28.848,29.2135,28.8084,29.17,22458753.997361,0
+ORCL.US,D,20131003,000000,29.0461,29.1709,28.6489,28.7936,17873172.277045,0
+ORCL.US,D,20131004,000000,28.8401,29.1174,28.7381,28.8658,17319503.06675,0
+ORCL.US,D,20131007,000000,28.5668,28.8936,28.5034,28.5489,16278542.152039,0
+ORCL.US,D,20131008,000000,28.6143,28.6143,28.0517,28.1349,27357506.615836,0
+ORCL.US,D,20131009,000000,28.2062,28.2162,27.817,27.9824,22616092.634859,0
+ORCL.US,D,20131010,000000,28.231,28.6836,28.1121,28.6757,24827582.055346,0
+ORCL.US,D,20131011,000000,28.7569,29.0174,28.6311,28.9104,16127521.816314,0
+ORCL.US,D,20131014,000000,28.6915,28.9897,28.5885,28.9263,14817321.282888,0
+ORCL.US,D,20131015,000000,28.8084,28.9104,28.4231,28.4667,23788208.288349,0
+ORCL.US,D,20131016,000000,28.6044,28.856,28.5885,28.7015,18865393.016283,0
+ORCL.US,D,20131017,000000,28.3537,28.7301,28.2696,28.5727,26255242.62553,0
+ORCL.US,D,20131018,000000,28.4667,28.6836,28.2963,28.5955,20100949.144674,0
+ORCL.US,D,20131021,000000,28.8748,29.0362,28.54,28.641,19058614.115436,0
+ORCL.US,D,20131022,000000,28.7658,28.8084,28.5578,28.5955,22711939.39484,0
+ORCL.US,D,20131023,000000,28.5668,28.5885,28.1963,28.4231,28311846.823876,0
+ORCL.US,D,20131024,000000,28.4489,28.9005,28.4489,28.748,30559851.747757,0
+ORCL.US,D,20131025,000000,28.8658,29.1095,28.6915,28.8164,22802041.326266,0
+ORCL.US,D,20131028,000000,28.8936,29.0828,28.7658,28.8084,20285191.551325,0
+ORCL.US,D,20131029,000000,28.8936,29.3205,28.8936,29.3037,18355002.860609,0
+ORCL.US,D,20131030,000000,29.371,29.5146,29.062,29.1452,17209962.614384,0
+ORCL.US,D,20131031,000000,29.2214,29.5701,29.158,29.2115,18546188.533687,0
+ORCL.US,D,20131101,000000,29.3452,29.3968,29.062,29.1452,17389502.136782,0
+ORCL.US,D,20131104,000000,29.2957,29.3452,29.0828,29.3037,14639158.903926,0
+ORCL.US,D,20131105,000000,29.162,29.2887,29.0461,29.1174,12840427.842773,0
+ORCL.US,D,20131106,000000,29.2601,29.8474,29.2244,29.6117,28970280.908495,0
+ORCL.US,D,20131107,000000,29.7127,29.9573,29.5047,29.5532,19673626.786765,0
+ORCL.US,D,20131108,000000,29.4858,29.8563,29.3452,29.8563,16138494.539816,0
+ORCL.US,D,20131111,000000,29.8206,30.099,29.7969,29.8741,13132152.054089,0
+ORCL.US,D,20131112,000000,29.9573,30.2921,29.789,30.1623,18574613.824215,0
+ORCL.US,D,20131113,000000,30.0742,30.4228,30.0652,30.4228,17038409.312349,0
+ORCL.US,D,20131114,000000,29.7038,30.0494,29.6057,29.8831,29670521.998521,0
+ORCL.US,D,20131115,000000,29.8662,30.3644,29.8206,30.3545,24708367.271309,0
+ORCL.US,D,20131118,000000,30.3169,30.5367,30.2683,30.3644,17363513.097799,0
+ORCL.US,D,20131119,000000,30.414,30.414,30.099,30.2169,16718996.844747,0
+ORCL.US,D,20131120,000000,30.2921,30.3971,30.1366,30.2089,13995450.359633,0
+ORCL.US,D,20131121,000000,30.2842,30.4674,30.1723,30.3724,13543954.288179,0
+ORCL.US,D,20131122,000000,30.2683,30.3971,30.1435,30.2763,15906113.700717,0
+ORCL.US,D,20131125,000000,30.3545,30.3892,30.0742,30.2337,16973143.41565,0
+ORCL.US,D,20131126,000000,30.1534,30.5625,30.0832,30.3644,32676173.893258,0
+ORCL.US,D,20131127,000000,30.4773,30.7705,30.4397,30.6744,18544974.951275,0
+ORCL.US,D,20131129,000000,30.6071,30.8864,30.5545,30.7715,13590998.275257,0
+ORCL.US,D,20131202,000000,30.7467,30.7616,30.3892,30.4941,23335577.386087,0
+ORCL.US,D,20131203,000000,30.5129,30.616,30.3802,30.5823,18973721.90551,0
+ORCL.US,D,20131204,000000,30.4773,30.6764,30.3644,30.5823,22903721.762764,0
+ORCL.US,D,20131205,000000,30.6694,30.6694,30.3644,30.3902,23898231.346699,0
+ORCL.US,D,20131206,000000,30.5535,30.8646,30.512,30.8409,18401360.295241,0
+ORCL.US,D,20131209,000000,30.8409,31.0736,30.7705,30.9468,19321561.682913,0
+ORCL.US,D,20131210,000000,30.7883,30.8319,30.2237,30.2515,29326461.288478,0
+ORCL.US,D,20131211,000000,30.3724,30.4773,29.9207,30.0406,19768894.015709,0
+ORCL.US,D,20131212,000000,29.4225,29.468,28.9362,29.2056,35601052.892745,0
+ORCL.US,D,20131213,000000,29.2601,29.2957,28.8748,28.8837,20962119.137635,0
+ORCL.US,D,20131216,000000,29.0362,29.4492,28.9897,29.153,26180222.63592,0
+ORCL.US,D,20131217,000000,29.2333,29.371,29.0174,29.2333,25058606.953365,0
+ORCL.US,D,20131218,000000,29.4404,30.2169,29.2957,30.0742,46182203.226257,0
+ORCL.US,D,20131219,000000,30.9746,32.2294,30.9577,31.9174,72082495.20839,0
+ORCL.US,D,20131220,000000,31.958,32.0917,31.7114,31.7114,46768976.380073,0
+ORCL.US,D,20131223,000000,31.856,32.281,31.8461,32.2027,20640474.364949,0
+ORCL.US,D,20131224,000000,32.2294,32.5979,32.1591,32.5424,11089360.685171,0
+ORCL.US,D,20131226,000000,32.5504,32.9188,32.5276,32.8672,13207804.075802,0
+ORCL.US,D,20131227,000000,33.0416,33.3289,32.9455,33.1169,17629402.744434,0
+ORCL.US,D,20131230,000000,33.0941,33.2328,32.9693,33.1268,13397698.424501,0
+ORCL.US,D,20131231,000000,33.0862,33.4308,33.0327,33.3615,13471117.131494,0
+ORCL.US,D,20140102,000000,32.9455,33.1634,32.7435,32.9961,20829701.344284,0
+ORCL.US,D,20140103,000000,32.8336,33.0139,32.7524,32.8049,13410248.199355,0
+ORCL.US,D,20140106,000000,32.8237,32.9604,32.6256,32.6731,17579789.233864,0
+ORCL.US,D,20140107,000000,32.8406,33.0763,32.6989,33.0039,19256823.825815,0
+ORCL.US,D,20140108,000000,32.9535,33.0595,32.7524,32.891,18476366.149947,0
+ORCL.US,D,20140109,000000,33.0039,33.0039,32.6643,32.8336,15623081.445292,0
+ORCL.US,D,20140110,000000,32.9188,33.2595,32.7791,33.2328,17664357.35065,0
+ORCL.US,D,20140113,000000,33.0941,33.3139,32.8732,32.9188,23908272.17622,0
+ORCL.US,D,20140114,000000,32.9455,33.3517,32.8832,33.3229,15465847.809932,0
+ORCL.US,D,20140115,000000,33.3139,33.6319,33.2427,33.4942,19581736.790072,0
+ORCL.US,D,20140116,000000,33.4408,33.8072,33.2873,33.3873,15439052.071827,0
+ORCL.US,D,20140117,000000,33.2427,33.5507,33.1634,33.3229,16161270.917205,0
+ORCL.US,D,20140121,000000,33.5903,33.5903,32.9604,33.2328,15527323.533275,0
+ORCL.US,D,20140122,000000,33.1634,33.3803,33.0941,33.1169,16076560.441752,0
+ORCL.US,D,20140123,000000,33.2506,33.3615,33.0763,33.2694,16254660.223285,0
+ORCL.US,D,20140124,000000,33.103,33.103,32.3621,32.3621,31016302.102816,0
+ORCL.US,D,20140127,000000,32.4919,32.589,31.8194,31.8194,21875286.391645,0
+ORCL.US,D,20140128,000000,31.9174,32.379,31.9016,32.3533,15940144.490039,0
+ORCL.US,D,20140129,000000,32.4186,32.483,32.0115,32.2384,18983225.608705,0
+ORCL.US,D,20140130,000000,32.4285,32.7524,32.3344,32.6157,14880667.861646,0
+ORCL.US,D,20140131,000000,32.2898,32.4365,31.9848,32.175,19552017.146254,0
+ORCL.US,D,20140203,000000,32.3176,32.3433,31.234,31.2479,24408758.812862,0
+ORCL.US,D,20140204,000000,31.1132,31.4143,30.9052,31.3588,18609816.800875,0
+ORCL.US,D,20140205,000000,30.9746,31.6134,30.9339,31.3499,13140239.238047,0
+ORCL.US,D,20140206,000000,31.4915,32.1185,31.4837,32.0205,16928843.619083,0
+ORCL.US,D,20140207,000000,32.1591,32.4632,32.0115,32.4285,15140222.042696,0
+ORCL.US,D,20140210,000000,32.4731,32.6464,32.3265,32.5276,12588041.06733,0
+ORCL.US,D,20140211,000000,32.6989,33.0495,32.6078,32.9961,13840380.374114,0
+ORCL.US,D,20140212,000000,32.9604,33.3517,32.8406,33.1962,14154931.444617,0
+ORCL.US,D,20140213,000000,32.9961,33.5665,32.9455,33.5032,13406683.174817,0
+ORCL.US,D,20140214,000000,33.422,33.422,33.0664,33.1169,17954153.157302,0
+ORCL.US,D,20140218,000000,33.1862,33.2427,32.9,33.109,12110314.653902,0
+ORCL.US,D,20140219,000000,32.9891,33.3952,32.9604,33.0237,14324766.346265,0
+ORCL.US,D,20140220,000000,33.0039,33.4408,32.8732,33.3705,13516455.843452,0
+ORCL.US,D,20140221,000000,33.422,33.5665,33.205,33.2238,15187429.590798,0
+ORCL.US,D,20140224,000000,33.2783,33.5418,33.1704,33.2595,11913985.895297,0
+ORCL.US,D,20140225,000000,33.2328,33.5121,33.0416,33.3517,13493521.962854,0
+ORCL.US,D,20140226,000000,33.4685,33.8587,33.4408,33.5745,13168427.264127,0
+ORCL.US,D,20140227,000000,33.5745,34.0944,33.4496,33.9667,16118693.55957,0
+ORCL.US,D,20140228,000000,34.0271,34.3292,33.7042,34.1034,22084278.004333,0
+ORCL.US,D,20140303,000000,33.7676,34.0023,33.4685,33.5824,15246034.919136,0
+ORCL.US,D,20140304,000000,34.1311,34.4461,34.0568,34.3678,15691556.974675,0
+ORCL.US,D,20140305,000000,34.3678,34.6214,34.2678,34.4461,13687959.673326,0
+ORCL.US,D,20140306,000000,34.6045,34.7482,34.3768,34.4104,15002362.311576,0
+ORCL.US,D,20140307,000000,34.5115,34.5213,33.6567,33.8587,15850982.529682,0
+ORCL.US,D,20140310,000000,33.8508,33.9667,33.7042,33.8855,9942833.2451919,0
+ORCL.US,D,20140311,000000,34.0192,34.0271,33.6755,33.9211,14726270.293668,0
+ORCL.US,D,20140312,000000,33.8508,33.8508,33.3803,33.5903,15172101.297809,0
+ORCL.US,D,20140313,000000,33.6755,33.7131,32.7167,32.8336,17615805.977099,0
+ORCL.US,D,20140314,000000,32.8672,33.1347,32.6989,32.7881,16408394.460443,0
+ORCL.US,D,20140317,000000,32.9604,33.5606,32.9604,33.3289,17183282.984413,0
+ORCL.US,D,20140318,000000,33.4596,33.9568,33.2783,33.8667,34066369.902254,0
+ORCL.US,D,20140319,000000,32.9604,33.9737,32.6157,33.6121,51757157.502795,0
+ORCL.US,D,20140320,000000,33.5745,33.7389,33.1436,33.4596,21743084.660386,0
+ORCL.US,D,20140321,000000,33.7478,33.8766,32.6989,32.6989,38882127.416754,0
+ORCL.US,D,20140324,000000,32.8336,33.4308,32.5979,33.2961,25857062.399673,0
+ORCL.US,D,20140325,000000,33.2506,33.5745,33.2238,33.4864,22658750.763372,0
+ORCL.US,D,20140326,000000,33.4864,34.4104,33.4496,34.0756,35960970.945014,0
+ORCL.US,D,20140327,000000,34.0023,34.4966,33.832,34.2213,30141319.280426,0
+ORCL.US,D,20140328,000000,34.461,34.758,34.1767,34.5035,21106452.654466,0
+ORCL.US,D,20140331,000000,34.66,36.1289,34.5571,35.6772,55432035.480819,0
+ORCL.US,D,20140401,000000,35.7851,36.6211,35.7168,36.1804,40632321.239259,0
+ORCL.US,D,20140402,000000,36.1121,36.2932,35.6228,35.8684,26094941.716154,0
+ORCL.US,D,20140403,000000,35.7851,35.8773,35.1791,35.2027,25802617.781083,0
+ORCL.US,D,20140404,000000,35.5079,35.6238,34.6838,34.9651,27253510.07447,0
+ORCL.US,D,20140407,000000,34.8106,34.9135,34.146,34.5194,31227844.055912,0
+ORCL.US,D,20140408,000000,34.4946,35.291,34.4252,35.1949,25379990.230341,0
+ORCL.US,D,20140409,000000,35.2721,35.7871,35.1404,35.7485,23226328.71851,0
+ORCL.US,D,20140410,000000,35.7575,35.906,34.5283,34.8007,30182410.453944,0
+ORCL.US,D,20140411,000000,34.5461,34.8799,34.0806,34.0905,21330837.176843,0
+ORCL.US,D,20140414,000000,34.345,34.766,34.1816,34.6125,18319015.396817,0
+ORCL.US,D,20140415,000000,34.7135,34.9651,34.3183,34.7472,16639785.85631,0
+ORCL.US,D,20140416,000000,34.9135,35.1146,34.5551,35.0978,15566648.853517,0
+ORCL.US,D,20140417,000000,34.9304,35.1404,34.452,35.0572,16743565.325948,0
+ORCL.US,D,20140421,000000,35.1602,35.3692,35.0374,35.1949,9826922.9996186,0
+ORCL.US,D,20140422,000000,35.2206,35.5237,35.1057,35.388,11886517.739648,0
+ORCL.US,D,20140423,000000,35.2206,35.281,34.766,34.8007,11489715.666863,0
+ORCL.US,D,20140424,000000,34.7749,34.8631,34.1272,34.766,15968647.522536,0
+ORCL.US,D,20140425,000000,34.8195,34.8195,34.3084,34.5015,13317695.88148,0
+ORCL.US,D,20140428,000000,34.7838,35.2295,34.6749,35.0978,23028692.481349,0
+ORCL.US,D,20140429,000000,35.1949,35.5157,35.0472,35.082,17146218.239061,0
+ORCL.US,D,20140430,000000,35.0096,35.7971,35.0018,35.7485,18825345.806337,0
+ORCL.US,D,20140501,000000,35.6138,36.0239,35.5415,35.8327,15944829.200846,0
+ORCL.US,D,20140502,000000,35.9952,36.0417,35.695,35.695,12246091.506058,0
+ORCL.US,D,20140505,000000,35.9724,36.0873,35.6624,36.0417,15690047.56893,0
+ORCL.US,D,20140506,000000,35.9318,36.1149,35.8327,35.8703,14460714.836533,0
+ORCL.US,D,20140507,000000,35.9862,36.1051,35.4157,35.9149,14372537.271228,0
+ORCL.US,D,20140508,000000,35.9387,36.0873,35.4643,35.7426,11677035.44389,0
+ORCL.US,D,20140509,000000,35.6862,36.0873,35.4573,35.8971,11733676.02067,0
+ORCL.US,D,20140512,000000,36.0516,36.8548,36.0239,36.6895,21439666.8455,0
+ORCL.US,D,20140513,000000,36.7539,36.8143,36.4191,36.636,11798596.621873,0
+ORCL.US,D,20140514,000000,36.7153,36.7539,36.4795,36.6261,16024423.850943,0
+ORCL.US,D,20140515,000000,36.5924,36.8806,36.4191,36.6716,22029240.72944,0
+ORCL.US,D,20140516,000000,36.636,36.7053,36.1407,36.4617,17719159.380365,0
+ORCL.US,D,20140519,000000,36.2784,36.9074,36.218,36.8736,13640030.235519,0
+ORCL.US,D,20140520,000000,36.7885,36.8212,36.2516,36.3487,12097067.220605,0
+ORCL.US,D,20140521,000000,36.3062,36.5518,36.2784,36.4537,12750430.913485,0
+ORCL.US,D,20140522,000000,36.3824,36.6805,36.3062,36.3141,14036356.769772,0
+ORCL.US,D,20140523,000000,36.4269,36.9331,36.2884,36.8648,13772230.957142,0
+ORCL.US,D,20140527,000000,36.9608,37.0431,36.4983,36.6538,14498109.73284,0
+ORCL.US,D,20140528,000000,36.7251,36.8984,36.3487,36.3577,12930034.042947,0
+ORCL.US,D,20140529,000000,36.4537,36.9162,36.3913,36.9074,11011135.101421,0
+ORCL.US,D,20140530,000000,36.8063,36.9074,36.6013,36.7539,15429982.51209,0
+ORCL.US,D,20140602,000000,36.6964,36.7539,36.3913,36.7053,12902761.756673,0
+ORCL.US,D,20140603,000000,36.5924,36.6627,36.3666,36.5696,12541149.53528,0
+ORCL.US,D,20140604,000000,36.5082,36.5518,36.1487,36.4715,10221935.997501,0
+ORCL.US,D,20140605,000000,36.5924,37.0253,36.5082,36.8212,12174835.43927,0
+ORCL.US,D,20140606,000000,36.9896,37.2857,36.951,37.2857,13089046.656851,0
+ORCL.US,D,20140609,000000,37.3105,37.4422,37.0916,37.3451,11785142.213207,0
+ORCL.US,D,20140610,000000,37.2322,37.5066,37.1629,37.3105,15386501.530278,0
+ORCL.US,D,20140611,000000,37.0659,37.5066,37.049,37.2234,11002290.690502,0
+ORCL.US,D,20140612,000000,37.1986,37.2768,36.5924,36.7351,12646674.665474,0
+ORCL.US,D,20140613,000000,36.7806,36.8896,36.4795,36.8548,11805106.754477,0
+ORCL.US,D,20140616,000000,36.7351,36.9331,36.534,36.8648,9318689.4263334,0
+ORCL.US,D,20140617,000000,36.8984,37.3451,36.7153,37.0153,14626903.942767,0
+ORCL.US,D,20140618,000000,37.0153,37.4878,36.9985,37.4422,11782025.467031,0
+ORCL.US,D,20140619,000000,37.5462,37.774,37.1074,37.1788,31085805.441596,0
+ORCL.US,D,20140620,000000,35.2117,35.8059,34.9215,35.702,74434612.781772,0
+ORCL.US,D,20140623,000000,35.7971,36.1487,35.6436,35.9466,19387965.439327,0
+ORCL.US,D,20140624,000000,35.8525,36.1992,35.5613,35.6524,18819650.449944,0
+ORCL.US,D,20140625,000000,35.6436,35.7188,35.3236,35.388,15880606.258083,0
+ORCL.US,D,20140626,000000,35.4643,35.4643,34.9651,35.1146,19028881.346351,0
+ORCL.US,D,20140627,000000,35.0096,35.5613,35.0096,35.4504,17516951.511625,0
+ORCL.US,D,20140630,000000,35.4999,35.702,35.4157,35.4504,16119360.928932,0
+ORCL.US,D,20140701,000000,35.3424,35.7773,35.3424,35.6624,15032146.572092,0
+ORCL.US,D,20140702,000000,35.7971,36.0318,35.6624,35.8159,15322911.629256,0
+ORCL.US,D,20140703,000000,35.8426,36.1744,35.8327,36.1566,8990962.6066855,0
+ORCL.US,D,20140707,000000,35.9714,36.0605,35.7416,35.8694,13634257.137159,0
+ORCL.US,D,20140708,000000,35.693,35.8317,35.4227,35.5782,14080578.82437,0
+ORCL.US,D,20140709,000000,35.6218,35.7178,35.078,35.3128,16772184.466579,0
+ORCL.US,D,20140710,000000,34.9878,35.5395,34.9878,35.3672,10906687.252786,0
+ORCL.US,D,20140711,000000,35.4138,35.5138,35.07,35.1999,13615020.543409,0
+ORCL.US,D,20140714,000000,35.4623,35.6842,35.3128,35.5138,15490818.126241,0
+ORCL.US,D,20140715,000000,35.4227,35.7961,35.4038,35.5593,13469401.760014,0
+ORCL.US,D,20140716,000000,35.7861,35.8595,35.1999,35.3128,16784611.065848,0
+ORCL.US,D,20140717,000000,35.2692,35.7099,34.9631,35.0066,27872057.481259,0
+ORCL.US,D,20140718,000000,35.07,35.2265,34.9878,35.0869,21801704.123628,0
+ORCL.US,D,20140721,000000,35.1117,35.2978,35.0156,35.0948,18086504.314681,0
+ORCL.US,D,20140722,000000,35.2097,35.701,35.0532,35.4623,15650627.342908,0
+ORCL.US,D,20140723,000000,35.4623,35.6604,35.2978,35.3573,10478977.194672,0
+ORCL.US,D,20140724,000000,35.394,35.6772,35.394,35.4979,12309874.247547,0
+ORCL.US,D,20140725,000000,35.3206,35.6514,35.3206,35.3752,8533578.3383728,0
+ORCL.US,D,20140728,000000,35.3573,35.8049,35.288,35.5693,11010834.229909,0
+ORCL.US,D,20140729,000000,35.7099,35.8961,35.5217,35.6416,10774214.939093,0
+ORCL.US,D,20140730,000000,35.693,35.9862,35.594,35.9308,13003748.573274,0
+ORCL.US,D,20140731,000000,35.5395,35.914,35.394,35.4306,15606906.067741,0
+ORCL.US,D,20140801,000000,35.2533,35.5593,34.7086,34.7432,17186235.159929,0
+ORCL.US,D,20140804,000000,34.761,35.2781,34.6699,35.1761,14087337.327418,0
+ORCL.US,D,20140805,000000,35.0948,35.4227,34.9185,35.0532,10039881.471952,0
+ORCL.US,D,20140806,000000,34.8927,35.394,34.8927,35.2265,9330993.8596528,0
+ORCL.US,D,20140807,000000,35.3494,35.4623,34.7184,34.7967,10466201.261363,0
+ORCL.US,D,20140808,000000,34.8521,35.0632,34.6986,35.0334,10103127.087115,0
+ORCL.US,D,20140811,000000,35.07,35.2097,34.9185,35.0156,11734562.481033,0
+ORCL.US,D,20140812,000000,34.8601,35.1216,34.8521,34.9978,7643403.5238469,0
+ORCL.US,D,20140813,000000,35.1761,35.3494,35.1028,35.2978,12118330.153707,0
+ORCL.US,D,20140814,000000,35.3394,35.4395,35.07,35.2781,11066559.066882,0
+ORCL.US,D,20140815,000000,35.2978,35.6039,35.07,35.3306,15298073.575257,0
+ORCL.US,D,20140818,000000,35.4801,35.7565,35.4395,35.6514,8712805.8832618,0
+ORCL.US,D,20140819,000000,35.7178,36.4725,35.6514,36.325,16392233.217795,0
+ORCL.US,D,20140820,000000,36.4725,36.4725,36.0417,36.1833,10975488.89458,0
+ORCL.US,D,20140821,000000,36.1051,36.6736,36.1051,36.4725,10909335.527882,0
+ORCL.US,D,20140822,000000,36.2596,36.6637,36.1992,36.5171,10557629.854428,0
+ORCL.US,D,20140825,000000,36.6092,36.8746,36.526,36.6092,10107770.402849,0
+ORCL.US,D,20140826,000000,36.7073,36.838,36.6459,36.6983,8346041.4896175,0
+ORCL.US,D,20140827,000000,36.6548,36.6637,36.3319,36.526,9621948.7283754,0
+ORCL.US,D,20140828,000000,36.5528,36.5528,36.1487,36.1992,9960525.0959391,0
+ORCL.US,D,20140829,000000,36.1744,36.6023,36.1744,36.4279,10227265.865679,0
+ORCL.US,D,20140902,000000,36.4904,36.5626,36.3666,36.5438,9734962.3284089,0
+ORCL.US,D,20140903,000000,36.7737,36.7984,36.5092,36.7549,11447912.700001,0
+ORCL.US,D,20140904,000000,36.7371,36.9192,36.2884,36.4449,13963398.456772,0
+ORCL.US,D,20140905,000000,36.4993,36.628,36.1903,36.1992,17287652.081444,0
+ORCL.US,D,20140908,000000,35.9714,36.1229,35.3206,35.6514,22411563.61307,0
+ORCL.US,D,20140909,000000,35.5297,35.8872,35.4623,35.7099,16010765.495815,0
+ORCL.US,D,20140910,000000,35.701,35.7961,35.5861,35.7099,10413702.211249,0
+ORCL.US,D,20140911,000000,35.3206,35.693,35.2622,35.6842,14129607.755726,0
+ORCL.US,D,20140912,000000,35.7347,35.7347,35.4395,35.5217,13589217.277441,0
+ORCL.US,D,20140915,000000,35.5217,35.7565,35.2692,35.6683,15986092.012475,0
+ORCL.US,D,20140916,000000,35.7961,36.2516,35.5217,36.1319,15076612.95859,0
+ORCL.US,D,20140917,000000,36.1319,36.2516,35.7565,36.0873,16057898.330856,0
+ORCL.US,D,20140918,000000,36.2696,36.638,36.1407,36.4449,30084398.024852,0
+ORCL.US,D,20140919,000000,35.594,35.6683,34.455,34.9096,98811479.214253,0
+ORCL.US,D,20140922,000000,34.8066,34.8601,34.4214,34.7184,28013945.659819,0
+ORCL.US,D,20140923,000000,34.5589,34.7264,34.0331,34.0558,39164377.204317,0
+ORCL.US,D,20140924,000000,34.0103,34.6986,33.829,34.5779,21578147.502731,0
+ORCL.US,D,20140925,000000,34.5144,34.5144,33.9013,34.0014,15158419.721054,0
+ORCL.US,D,20140926,000000,34.0103,34.2223,33.7914,34.1668,18248338.861064,0
+ORCL.US,D,20140929,000000,33.829,33.8835,33.5705,33.7191,18909157.705796,0
+ORCL.US,D,20140930,000000,33.7359,33.829,33.4546,33.5785,24109299.780535,0
+ORCL.US,D,20141001,000000,33.6191,33.6913,33.2902,33.4081,19896489.787765,0
+ORCL.US,D,20141002,000000,33.5468,33.8122,33.2625,33.5705,16879466.363326,0
+ORCL.US,D,20141003,000000,33.7736,34.3124,33.6825,34.1123,17439721.428922,0
+ORCL.US,D,20141006,000000,34.2876,34.5253,34.2697,34.3886,16107647.132643,0
+ORCL.US,D,20141007,000000,34.2619,34.3886,33.8122,33.838,16273951.337376,0
+ORCL.US,D,20141008,000000,34.1569,34.3599,33.4704,34.3312,18190740.139767,0
+ORCL.US,D,20141009,000000,34.3055,34.4986,33.8825,34.0836,17053428.656737,0
+ORCL.US,D,20141010,000000,33.9825,34.4034,33.515,33.525,20723534.085626,0
+ORCL.US,D,20141013,000000,33.5348,34.1222,33.3159,33.6369,23553102.441821,0
+ORCL.US,D,20141014,000000,34.0014,34.35,33.8052,33.838,22172016.378,0
+ORCL.US,D,20141015,000000,33.415,33.8122,32.7127,33.7003,27914872.103343,0
+ORCL.US,D,20141016,000000,33.1169,33.5933,33.0129,33.0485,24343586.812307,0
+ORCL.US,D,20141017,000000,33.2694,33.4526,32.8564,33.3249,24006522.879396,0
+ORCL.US,D,20141020,000000,31.9462,33.2694,31.5133,33.2595,18931532.248078,0
+ORCL.US,D,20141021,000000,33.6903,33.8468,33.4704,33.7438,17481922.192348,0
+ORCL.US,D,20141022,000000,33.7824,33.8122,33.0654,33.1169,19112396.412841,0
+ORCL.US,D,20141023,000000,33.5062,33.8726,33.4438,33.6369,10987508.610561,0
+ORCL.US,D,20141024,000000,33.7191,34.0836,33.6517,34.0746,10201471.686436,0
+ORCL.US,D,20141027,000000,33.9558,34.0658,33.7438,33.8122,8552699.8336249,0
+ORCL.US,D,20141028,000000,33.7349,34.0746,33.7349,34.0103,13219894.466301,0
+ORCL.US,D,20141029,000000,34.0746,34.0836,33.838,33.9479,12415324.664681,0
+ORCL.US,D,20141030,000000,33.7914,34.0182,33.7824,33.8726,10961149.035186,0
+ORCL.US,D,20141031,000000,34.2619,34.3599,34.1668,34.3599,18346763.221624,0
+ORCL.US,D,20141103,000000,34.3312,34.35,34.1024,34.3055,11738302.172591,0
+ORCL.US,D,20141104,000000,34.2539,34.447,34.2291,34.4302,14400941.359402,0
+ORCL.US,D,20141105,000000,34.6184,34.763,34.4124,34.5699,13956886.304897,0
+ORCL.US,D,20141106,000000,34.4897,35.073,34.4124,35.0274,13187631.549527,0
+ORCL.US,D,20141107,000000,34.9205,35.1711,34.8551,35.1414,15602779.685615,0
+ORCL.US,D,20141110,000000,35.1711,35.6267,35.0978,35.59,12567806.953262,0
+ORCL.US,D,20141111,000000,35.6644,35.7158,35.5019,35.6089,8034479.9511608,0
+ORCL.US,D,20141112,000000,35.6901,35.7158,35.2385,35.3157,12462194.994375,0
+ORCL.US,D,20141113,000000,35.3434,35.8743,35.0978,35.8277,13489072.497223,0
+ORCL.US,D,20141114,000000,35.9516,36.1377,35.7446,35.9348,13042981.007008,0
+ORCL.US,D,20141117,000000,35.8209,36.2497,35.7446,36.215,13624213.278732,0
+ORCL.US,D,20141118,000000,36.2418,36.4973,36.1725,36.3052,10601843.831939,0
+ORCL.US,D,20141119,000000,36.2051,36.3131,35.911,36.0011,10459041.932844,0
+ORCL.US,D,20141120,000000,35.8654,36.0754,35.7307,36.0011,10299439.691546,0
+ORCL.US,D,20141121,000000,36.3577,36.5161,36.223,36.4607,14367310.385916,0
+ORCL.US,D,20141124,000000,36.4349,36.637,36.3903,36.4527,10844726.904186,0
+ORCL.US,D,20141125,000000,36.524,36.637,36.2051,36.2051,14097762.828236,0
+ORCL.US,D,20141126,000000,36.2497,36.8746,36.2328,36.838,13172364.844331,0
+ORCL.US,D,20141128,000000,36.8668,37.4046,36.8568,37.3145,13513384.530894,0
+ORCL.US,D,20141201,000000,37.1391,37.2887,36.9638,37.0282,12277210.505301,0
+ORCL.US,D,20141202,000000,36.8668,37.2728,36.8311,37.1114,10323192.3869,0
+ORCL.US,D,20141203,000000,36.8994,37.0767,36.637,37.0084,11736642.33109,0
+ORCL.US,D,20141204,000000,36.8994,37.0589,36.5072,36.8568,10509814.505484,0
+ORCL.US,D,20141205,000000,36.9727,36.9727,36.5924,36.8906,10143814.406254,0
+ORCL.US,D,20141208,000000,36.8746,36.9826,36.3656,36.3993,14509434.819288,0
+ORCL.US,D,20141209,000000,36.0575,36.8906,35.9774,36.838,15786622.276431,0
+ORCL.US,D,20141210,000000,36.6905,36.7885,35.9684,36.0011,14260702.925983,0
+ORCL.US,D,20141211,000000,36.1804,36.637,35.8209,35.8654,14088205.614336,0
+ORCL.US,D,20141212,000000,35.389,35.8832,35.1245,35.1513,16034333.42779,0
+ORCL.US,D,20141215,000000,36.2576,36.6449,35.8743,36.1725,25393521.371339,0
+ORCL.US,D,20141216,000000,35.9774,36.3903,35.7307,35.7446,18666651.227757,0
+ORCL.US,D,20141217,000000,36.1289,36.627,35.7921,36.215,20608306.353954,0
+ORCL.US,D,20141218,000000,38.5644,39.9193,38.3356,39.9015,61933110.640602,0
+ORCL.US,D,20141219,000000,39.6836,40.6058,39.5757,40.4759,47486499.408649,0
+ORCL.US,D,20141222,000000,40.0957,40.5176,39.958,40.1659,24167522.456848,0
+ORCL.US,D,20141223,000000,40.059,40.9148,39.9986,40.4849,15959565.847168,0
+ORCL.US,D,20141224,000000,40.7701,41.0999,40.6058,40.679,11639346.743522,0
+ORCL.US,D,20141226,000000,40.6414,40.9148,40.5334,40.5592,7843696.1131912,0
+ORCL.US,D,20141229,000000,40.4928,40.5493,40.1223,40.1303,11025901.027187,0
+ORCL.US,D,20141230,000000,40.0768,40.1759,39.8481,39.8926,11329051.288546,0
+ORCL.US,D,20141231,000000,39.9906,40.0867,39.5667,39.5667,15085823.86736,0
+ORCL.US,D,20150102,000000,39.5667,39.7619,38.6882,39.0042,17127660.12067,0
+ORCL.US,D,20150105,000000,38.9576,39.0398,38.4495,38.4584,20828073.811134,0
+ORCL.US,D,20150106,000000,38.8744,38.9764,37.9275,38.0602,21795652.365745,0
+ORCL.US,D,20150107,000000,38.2296,38.396,37.9473,38.0692,15304043.552628,0
+ORCL.US,D,20150108,000000,38.4921,38.7664,38.2723,38.2969,19854525.27915,0
+ORCL.US,D,20150109,000000,38.8011,38.9071,38.1662,38.2811,18087094.951711,0
+ORCL.US,D,20150112,000000,38.1662,38.6179,37.8136,38.1762,18198373.997183,0
+ORCL.US,D,20150113,000000,38.4406,38.7744,37.5571,37.875,14595631.478861,0
+ORCL.US,D,20150114,000000,37.46,38.088,37.46,37.9919,14403265.541357,0
+ORCL.US,D,20150115,000000,38.3604,38.499,37.5571,37.6096,15222959.689504,0
+ORCL.US,D,20150116,000000,37.3105,38.4832,37.2768,38.3871,20160131.984776,0
+ORCL.US,D,20150120,000000,38.4336,38.8497,38.1385,38.7278,18482223.048092,0
+ORCL.US,D,20150121,000000,38.5446,38.7566,38.1206,38.3703,17995305.918613,0
+ORCL.US,D,20150122,000000,38.7744,39.9926,38.0959,38.8645,20367123.508647,0
+ORCL.US,D,20150123,000000,38.9011,39.2973,38.7476,38.9853,16038631.448027,0
+ORCL.US,D,20150126,000000,38.9665,39.0042,38.4148,38.7278,13668860.390065,0
+ORCL.US,D,20150127,000000,37.9473,38.704,37.566,38.2881,16984696.679823,0
+ORCL.US,D,20150128,000000,38.7664,38.8011,37.6463,37.6631,16765619.813634,0
+ORCL.US,D,20150129,000000,37.778,37.9573,37.3353,37.8136,14513919.622177,0
+ORCL.US,D,20150130,000000,37.1342,37.5146,36.8944,36.9579,25604701.874765,0
+ORCL.US,D,20150202,000000,37.2422,37.6819,36.6657,37.6541,19143434.641209,0
+ORCL.US,D,20150203,000000,37.884,38.0602,37.5214,37.9741,14346179.715123,0
+ORCL.US,D,20150204,000000,37.9097,38.0781,37.3353,37.4254,14635155.697385,0
+ORCL.US,D,20150205,000000,37.4976,38.1484,37.4976,38.0781,10915445.84465,0
+ORCL.US,D,20150206,000000,38.1662,38.3524,37.8314,37.9186,10792847.770545,0
+ORCL.US,D,20150209,000000,37.6908,38.4921,37.6096,38.2881,14401562.285511,0
+ORCL.US,D,20150210,000000,38.6367,38.8744,38.4336,38.811,14411557.681413,0
+ORCL.US,D,20150211,000000,38.7833,38.8209,38.0157,38.2544,14550049.444638,0
+ORCL.US,D,20150212,000000,38.3604,38.8744,38.2969,38.7199,14190505.967306,0
+ORCL.US,D,20150213,000000,38.6446,39.021,38.6446,38.7566,11511183.556062,0
+ORCL.US,D,20150217,000000,38.6001,38.7278,38.4148,38.6793,11469400.781918,0
+ORCL.US,D,20150218,000000,38.5634,38.9141,38.5089,38.9071,9816882.1700985,0
+ORCL.US,D,20150219,000000,38.9329,39.1438,38.8209,38.9141,9595469.0063217,0
+ORCL.US,D,20150220,000000,38.8744,38.9011,38.3435,38.6179,16697041.301384,0
+ORCL.US,D,20150223,000000,38.6961,38.712,38.2049,38.6268,12462820.968664,0
+ORCL.US,D,20150224,000000,38.6367,38.7833,38.2723,38.712,11926678.02882,0
+ORCL.US,D,20150225,000000,38.6694,38.9011,38.2723,38.5813,13358222.668502,0
+ORCL.US,D,20150226,000000,38.6605,38.9497,38.5634,38.7199,9656165.2907119,0
+ORCL.US,D,20150227,000000,38.6179,38.9141,38.5357,38.6605,10823928.403622,0
+ORCL.US,D,20150302,000000,38.6525,38.8576,38.3604,38.8497,12571105.433909,0
+ORCL.US,D,20150303,000000,38.6605,38.712,38.088,38.2723,11401049.437757,0
+ORCL.US,D,20150304,000000,38.1118,38.5178,37.778,38.4752,16659009.324793,0
+ORCL.US,D,20150305,000000,38.5178,38.7199,38.1662,38.6446,12449259.538587,0
+ORCL.US,D,20150306,000000,38.4752,38.4752,37.3164,37.3897,17099925.42113,0
+ORCL.US,D,20150309,000000,37.3025,37.7522,37.2234,37.6631,13005331.682443,0
+ORCL.US,D,20150310,000000,37.2689,37.5402,36.8499,36.8944,15823772.840837,0
+ORCL.US,D,20150311,000000,37.0708,37.1966,36.536,36.5874,12591284.018001,0
+ORCL.US,D,20150312,000000,36.4805,36.841,36.4013,36.7191,15547207.30367,0
+ORCL.US,D,20150313,000000,36.7657,37.47,36.6202,37.3897,20861506.895973,0
+ORCL.US,D,20150316,000000,37.8236,38.405,37.7087,38.2969,19748233.83527,0
+ORCL.US,D,20150317,000000,38.0335,38.2365,37.8136,37.8236,24379287.539489,0
+ORCL.US,D,20150318,000000,39.0874,39.64,38.2455,38.9329,42958140.825057,0
+ORCL.US,D,20150319,000000,38.8308,39.2527,38.8209,38.9576,17828733.150718,0
+ORCL.US,D,20150320,000000,38.9329,39.4627,38.8744,39.1785,23490319.239923,0
+ORCL.US,D,20150323,000000,39.1131,39.3666,38.9576,39.0398,12183696.004365,0
+ORCL.US,D,20150324,000000,39.1131,39.2607,38.5634,38.5634,16903610.797428,0
+ORCL.US,D,20150325,000000,38.5357,38.6001,37.875,37.875,19825081.265948,0
+ORCL.US,D,20150326,000000,37.7443,38.1385,37.46,37.9275,15942670.599185,0
+ORCL.US,D,20150327,000000,37.8236,38.0424,37.4254,37.6185,20436919.641851,0
+ORCL.US,D,20150330,000000,38.1118,38.4921,38.0424,38.3247,14428948.660647,0
+ORCL.US,D,20150331,000000,38.2138,38.4406,38.0513,38.0692,15034321.327928,0
+ORCL.US,D,20150401,000000,37.9919,38.0424,37.6908,37.884,13659105.287518,0
+ORCL.US,D,20150402,000000,37.9186,38.1672,37.6086,37.7354,12632124.801804,0
+ORCL.US,D,20150406,000000,37.4333,38.1573,37.3709,38.0345,11031178.394296,0
+ORCL.US,D,20150407,000000,38.0612,38.4941,38.0167,38.0345,9121072.3722559,0
+ORCL.US,D,20150408,000000,37.983,38.3713,37.9375,38.1672,7846692.71269,0
+ORCL.US,D,20150409,000000,38.0434,38.3455,37.8414,38.2465,10616687.499671,0
+ORCL.US,D,20150410,000000,38.1394,38.8605,38.1394,38.5208,14166986.497857,0
+ORCL.US,D,20150413,000000,38.5575,38.7694,38.0969,38.1394,12360364.122121,0
+ORCL.US,D,20150414,000000,38.1048,38.1216,37.6363,37.8314,11871408.53766,0
+ORCL.US,D,20150415,000000,37.983,39.125,37.9186,38.9447,20544019.804128,0
+ORCL.US,D,20150416,000000,38.6813,38.9179,38.2901,38.4762,13509677.147686,0
+ORCL.US,D,20150417,000000,38.1573,38.4268,37.9473,38.0702,14088716.490125,0
+ORCL.US,D,20150420,000000,38.2989,38.7862,38.2901,38.3544,11776578.481081,0
+ORCL.US,D,20150421,000000,38.5297,38.8437,38.4268,38.4426,10518861.85323,0
+ORCL.US,D,20150422,000000,38.5387,38.7308,38.3713,38.5575,8294896.3613118,0
+ORCL.US,D,20150423,000000,38.5208,38.6297,38.0612,38.4168,12775567.819726,0
+ORCL.US,D,20150424,000000,38.5297,38.5842,37.8483,38.1394,20067776.54591,0
+ORCL.US,D,20150427,000000,38.1573,38.9091,38.1306,38.6109,14588516.574323,0
+ORCL.US,D,20150428,000000,38.6724,39.4687,38.4703,39.3974,20655840.014468,0
+ORCL.US,D,20150429,000000,39.3112,39.752,38.6724,39.6024,41349224.351363,0
+ORCL.US,D,20150430,000000,38.9992,39.3211,38.5208,38.6209,22811445.075502,0
+ORCL.US,D,20150501,000000,38.6209,39.2934,38.4604,39.2835,13488278.923367,0
+ORCL.US,D,20150504,000000,39.439,39.7074,39.1676,39.4786,10355408.860419,0
+ORCL.US,D,20150505,000000,39.3716,39.5043,38.8605,38.8863,12888289.63497,0
+ORCL.US,D,20150506,000000,39.1092,39.1676,38.0702,38.2989,14380765.804217,0
+ORCL.US,D,20150507,000000,38.2217,38.6545,38.089,38.4941,9924942.4961626,0
+ORCL.US,D,20150508,000000,38.8051,39.1676,38.6813,38.9616,10823694.168082,0
+ORCL.US,D,20150511,000000,38.6031,39.1339,38.6031,38.815,8391333.7583225,0
+ORCL.US,D,20150512,000000,38.5297,38.6813,38.3177,38.5743,9618564.4286719,0
+ORCL.US,D,20150513,000000,38.7407,39.016,38.6209,38.7694,8416084.9836303,0
+ORCL.US,D,20150514,000000,39.0824,39.3112,38.9537,39.2934,8237383.4590711,0
+ORCL.US,D,20150515,000000,39.3211,39.3458,38.9021,39.0913,10582810.175015,0
+ORCL.US,D,20150518,000000,38.9021,39.3211,38.8526,39.1676,6857087.9401983,0
+ORCL.US,D,20150519,000000,39.329,39.3636,39.1002,39.2379,9758754.3995644,0
+ORCL.US,D,20150520,000000,39.1488,39.4875,39.0358,39.2101,10228302.761799,0
+ORCL.US,D,20150521,000000,39.1488,39.3548,38.9091,39.2003,9076934.1174414,0
+ORCL.US,D,20150522,000000,39.0725,39.1913,38.8526,38.8953,8453457.6679457,0
+ORCL.US,D,20150526,000000,38.7218,38.8051,38.2049,38.3623,11792280.339372,0
+ORCL.US,D,20150527,000000,38.5475,39.1745,38.4356,39.0824,12533631.785999,0
+ORCL.US,D,20150528,000000,39.026,39.1745,38.6387,38.8348,8214919.0591895,0
+ORCL.US,D,20150529,000000,38.7694,38.815,38.3891,38.501,11700063.220631,0
+ORCL.US,D,20150601,000000,38.815,39.0081,38.6387,38.7694,11028704.786219,0
+ORCL.US,D,20150602,000000,38.5208,38.9616,38.1969,38.6902,9347554.9181363,0
+ORCL.US,D,20150603,000000,38.707,39.0358,38.5941,38.9269,10414929.928564,0
+ORCL.US,D,20150604,000000,38.7218,39.0546,38.5208,38.7496,15567896.763552,0
+ORCL.US,D,20150605,000000,38.8051,38.9705,38.501,38.7862,14514756.610379,0
+ORCL.US,D,20150608,000000,38.7962,38.8605,38.1394,38.1573,10292153.148897,0
+ORCL.US,D,20150609,000000,38.1306,38.398,37.9097,38.1306,8621615.5642818,0
+ORCL.US,D,20150610,000000,38.3177,38.9992,38.1216,38.9021,17527463.841133,0
+ORCL.US,D,20150611,000000,39.1092,39.329,38.9804,39.2003,14140400.764028,0
+ORCL.US,D,20150612,000000,38.9616,39.3033,38.8685,39.2567,13246792.177638,0
+ORCL.US,D,20150615,000000,38.8953,38.9447,38.4356,38.707,18893798.114093,0
+ORCL.US,D,20150616,000000,38.8783,39.7351,38.7407,39.5221,20637506.035257,0
+ORCL.US,D,20150617,000000,39.7163,40.0521,39.2835,39.7609,30587541.013678,0
+ORCL.US,D,20150618,000000,37.1035,38.0523,36.2734,37.8414,89386169.20272,0
+ORCL.US,D,20150619,000000,37.9741,38.1573,36.7964,36.8222,42277104.020432,0
+ORCL.US,D,20150622,000000,37.0094,37.15,36.6954,36.7341,25264695.862696,0
+ORCL.US,D,20150623,000000,37.1312,37.2392,36.7241,36.9272,19646699.795985,0
+ORCL.US,D,20150624,000000,36.7806,36.9826,36.4765,36.4765,20069035.561939,0
+ORCL.US,D,20150625,000000,36.5132,36.7143,36.3537,36.3537,15346629.996987,0
+ORCL.US,D,20150626,000000,36.3873,36.6251,36.2734,36.2913,44826365.128631,0
+ORCL.US,D,20150629,000000,35.9714,36.2091,35.7455,35.7841,20551667.796446,0
+ORCL.US,D,20150630,000000,35.9536,36.0793,35.5109,35.6812,18852956.320654,0
+ORCL.US,D,20150701,000000,35.9536,36.0328,35.3524,35.6277,15754828.840373,0
+ORCL.US,D,20150702,000000,35.6732,35.7841,35.5445,35.7317,13151800.579307,0
+ORCL.US,D,20150706,000000,35.4831,35.8031,35.3404,35.6812,13992017.597404,0
+ORCL.US,D,20150707,000000,35.5802,35.7841,35.4068,35.6911,18496569.974937,0
+ORCL.US,D,20150708,000000,35.4583,35.7545,35.279,35.3404,16427829.952475,0
+ORCL.US,D,20150709,000000,35.6812,35.9724,35.6812,35.7069,15020761.917123,0
+ORCL.US,D,20150710,000000,36.0437,36.1249,35.7317,35.8684,11782838.22397,0
+ORCL.US,D,20150713,000000,36.0258,36.3111,35.8862,36.2556,12059664.247212,0
+ORCL.US,D,20150714,000000,36.2656,36.3468,36.0625,36.2388,10463856.886689,0
+ORCL.US,D,20150715,000000,36.1081,36.3646,36.1081,36.2478,10495240.41055,0
+ORCL.US,D,20150716,000000,36.4071,36.4517,36.0338,36.3983,16722995.003108,0
+ORCL.US,D,20150717,000000,36.2111,36.3111,35.6911,35.904,16400370.88355,0
+ORCL.US,D,20150720,000000,35.8684,35.8951,35.4336,35.4831,19679254.497548,0
+ORCL.US,D,20150721,000000,35.3216,35.5257,35.0037,35.1661,16518188.331433,0
+ORCL.US,D,20150722,000000,34.977,35.2622,34.8799,35.0314,18901447.116048,0
+ORCL.US,D,20150723,000000,35.1463,35.1909,34.6244,34.658,20349588.151471,0
+ORCL.US,D,20150724,000000,34.7452,34.8096,34.4788,34.658,13537622.861138,0
+ORCL.US,D,20150727,000000,34.4084,34.4966,34.1876,34.2252,17731029.670226,0
+ORCL.US,D,20150728,000000,34.4698,34.9849,34.1598,34.9047,16079550.983434,0
+ORCL.US,D,20150729,000000,34.9849,35.4336,34.8879,35.3583,14647287.482956,0
+ORCL.US,D,20150730,000000,35.5722,35.6376,35.1364,35.2345,15342481.40287,0
+ORCL.US,D,20150731,000000,35.3316,35.6564,35.279,35.492,15423276.510112,0
+ORCL.US,D,20150803,000000,35.5009,35.5534,35.0681,35.289,14002594.543614,0
+ORCL.US,D,20150804,000000,35.1839,35.5435,35.1275,35.2434,10912310.925025,0
+ORCL.US,D,20150805,000000,35.4583,35.5633,35.2167,35.2255,13483274.157964,0
+ORCL.US,D,20150806,000000,35.2167,35.4068,34.7908,34.9413,11942773.645132,0
+ORCL.US,D,20150807,000000,34.977,35.2701,34.8631,35.1563,11990007.443768,0
+ORCL.US,D,20150810,000000,35.3316,35.59,35.279,35.4514,10719324.061414,0
+ORCL.US,D,20150811,000000,35.1275,35.2622,34.6719,34.8096,11928677.108001,0
+ORCL.US,D,20150812,000000,34.4272,34.977,34.2163,34.9047,12547928.231047,0
+ORCL.US,D,20150813,000000,34.8561,35.1563,34.6511,34.9314,8761085.6647421,0
+ORCL.US,D,20150814,000000,34.9512,35.0998,34.8185,35.0226,8085124.3000354,0
+ORCL.US,D,20150817,000000,35.0226,35.3048,34.7362,35.2988,8587231.4023776,0
+ORCL.US,D,20150818,000000,35.1196,35.5722,35.1097,35.3969,11197238.267129,0
+ORCL.US,D,20150819,000000,35.279,35.492,34.9314,35.1275,12505168.129304,0
+ORCL.US,D,20150820,000000,34.8284,35.0998,34.3015,34.3272,14708829.842272,0
+ORCL.US,D,20150821,000000,34.0519,34.453,33.3685,33.3685,21843418.242528,0
+ORCL.US,D,20150824,000000,31.7491,32.9327,31.2291,32.0631,36596065.275383,0
+ORCL.US,D,20150825,000000,32.8554,33.0673,31.445,31.4985,24073978.67647,0
+ORCL.US,D,20150826,000000,32.0185,32.896,31.6382,32.8,23129514.727291,0
+ORCL.US,D,20150827,000000,33.1882,33.3347,31.9996,32.7207,31753657.410355,0
+ORCL.US,D,20150828,000000,32.7563,33.3279,32.6841,33.2912,24260211.075578,0
+ORCL.US,D,20150831,000000,33.0247,33.3347,32.8188,32.9584,17276412.814052,0
+ORCL.US,D,20150901,000000,32.2839,32.481,31.8966,31.9996,22448038.731026,0
+ORCL.US,D,20150902,000000,32.3215,32.6553,32.0917,32.6553,16934774.220653,0
+ORCL.US,D,20150903,000000,32.7108,33.1189,32.6741,32.792,13264628.406326,0
+ORCL.US,D,20150904,000000,32.3037,32.5979,32.0719,32.2314,14795138.571436,0
+ORCL.US,D,20150908,000000,32.6365,33.6042,32.6365,33.4864,21323757.609563,0
+ORCL.US,D,20150909,000000,33.6785,33.9291,32.8871,32.9584,16553186.351994,0
+ORCL.US,D,20150910,000000,32.9059,33.7181,32.9059,33.42,19051954.556711,0
+ORCL.US,D,20150911,000000,33.2823,33.7349,33.2367,33.6983,14570981.217147,0
+ORCL.US,D,20150914,000000,33.5963,33.7181,33.207,33.3774,16903490.65075,0
+ORCL.US,D,20150915,000000,33.5665,33.9291,33.2367,33.7636,16742009.47695,0
+ORCL.US,D,20150916,000000,34.0043,34.2331,33.7082,34.0123,22026391.53679,0
+ORCL.US,D,20150917,000000,32.6464,33.4774,32.4355,32.6464,41972232.329778,0
+ORCL.US,D,20150918,000000,32.2502,32.8634,32.2216,32.3295,39294926.161526,0
+ORCL.US,D,20150921,000000,32.5266,32.9327,32.3671,32.7297,16839232.370729,0
+ORCL.US,D,20150922,000000,32.2938,32.4255,31.963,32.1601,22482923.672361,0
+ORCL.US,D,20150923,000000,32.1601,32.1849,31.8412,31.9818,19120534.078596,0
+ORCL.US,D,20150924,000000,31.86,32.1948,31.4529,32.0442,20322293.653206,0
+ORCL.US,D,20150925,000000,32.168,32.275,31.9134,32.0353,21815961.192875,0
+ORCL.US,D,20150928,000000,31.7391,32.1185,31.4609,31.4885,24466919.901383,0
+ORCL.US,D,20150929,000000,31.3806,31.6916,31.3132,31.554,22264952.357537,0
+ORCL.US,D,20150930,000000,31.8966,32.1601,31.7947,32.0987,18246528.583805,0
+ORCL.US,D,20151001,000000,32.1948,32.3671,31.86,32.2037,20628101.276385,0
+ORCL.US,D,20151002,000000,31.7313,32.8,31.6748,32.7841,21124918.895987,0
+ORCL.US,D,20151005,000000,33.11,33.5319,32.896,33.4021,14338167.244226,0
+ORCL.US,D,20151006,000000,33.3407,33.6339,33.3347,33.5319,13984254.506586,0
+ORCL.US,D,20151007,000000,33.5507,33.7538,33.1882,33.4676,18420805.883633,0
+ORCL.US,D,20151008,000000,33.2268,33.7636,33.1792,33.6685,14907444.416668,0
+ORCL.US,D,20151009,000000,33.8835,34.0796,33.5963,33.9954,13620906.720996,0
+ORCL.US,D,20151012,000000,33.829,34.0142,33.624,33.9399,12354465.828903,0
+ORCL.US,D,20151013,000000,33.8201,34.0796,33.6685,33.7438,12974386.340584,0
+ORCL.US,D,20151014,000000,33.1634,33.5309,33.1347,33.2447,15769869.387116,0
+ORCL.US,D,20151015,000000,33.5022,33.6042,33.2447,33.5022,13680400.528971,0
+ORCL.US,D,20151016,000000,33.726,33.726,33.1347,33.3407,22074476.458532,0
+ORCL.US,D,20151019,000000,32.8852,33.101,32.6296,32.893,20287740.882098,0
+ORCL.US,D,20151020,000000,32.6702,33.0119,32.6702,32.8852,15330935.206148,0
+ORCL.US,D,20151021,000000,32.9931,33.1169,32.6296,32.6702,12409931.189438,0
+ORCL.US,D,20151022,000000,32.8752,33.7824,32.8752,33.7181,16477791.787448,0
+ORCL.US,D,20151023,000000,34.0142,34.045,33.7181,33.9667,18459099.355934,0
+ORCL.US,D,20151026,000000,33.8478,34.455,33.8478,34.2341,13820616.750397,0
+ORCL.US,D,20151027,000000,34.1985,34.3045,33.9399,34.2083,15815489.787505,0
+ORCL.US,D,20151028,000000,34.4639,34.6956,34.2341,34.6858,15714164.742862,0
+ORCL.US,D,20151029,000000,34.3778,34.7154,34.3688,34.667,12814328.753472,0
+ORCL.US,D,20151030,000000,34.7234,34.8333,34.349,34.6541,18461899.076423,0
+ORCL.US,D,20151102,000000,34.8433,35.4901,34.7056,35.4633,22180975.887418,0
+ORCL.US,D,20151103,000000,35.4147,35.9308,35.3108,35.8684,19225863.339416,0
+ORCL.US,D,20151104,000000,35.9962,36.1942,35.7396,36.1179,18901042.252032,0
+ORCL.US,D,20151105,000000,35.8297,36.22,35.8229,35.9962,18335471.453162,0
+ORCL.US,D,20151106,000000,35.9724,36.2576,35.8031,36.2398,18473443.253872,0
+ORCL.US,D,20151109,000000,36.0546,36.1348,35.4901,35.7733,16369712.2783,0
+ORCL.US,D,20151110,000000,35.5316,35.8397,35.4999,35.6168,12658754.959613,0
+ORCL.US,D,20151111,000000,35.0086,35.3286,34.7779,34.8333,21140705.563697,0
+ORCL.US,D,20151112,000000,34.4827,34.8839,34.3589,34.4639,16354834.282945,0
+ORCL.US,D,20151113,000000,34.3302,34.4392,33.205,33.2803,26886126.773988,0
+ORCL.US,D,20151116,000000,33.624,34.2519,33.5111,34.0142,18763856.957726,0
+ORCL.US,D,20151117,000000,34.1074,34.3589,33.8736,34.0222,16610722.475861,0
+ORCL.US,D,20151118,000000,34.0697,34.5541,34.037,34.5273,13403893.550688,0
+ORCL.US,D,20151119,000000,34.4996,35.081,34.455,34.8135,13793045.611882,0
+ORCL.US,D,20151120,000000,35.0186,35.3108,34.973,35.0978,13475961.36478,0
+ORCL.US,D,20151123,000000,35.1889,35.2682,34.8433,34.9195,10212863.408856,0
+ORCL.US,D,20151124,000000,34.6016,35.3474,34.6016,35.2057,15429804.816162,0
+ORCL.US,D,20151125,000000,35.2137,35.3286,35.0186,35.0274,8983635.6785983,0
+ORCL.US,D,20151127,000000,34.9195,35.0978,34.8681,34.9562,7699939.0984882,0
+ORCL.US,D,20151130,000000,34.8917,35.0562,34.768,34.768,21261981.014707,0
+ORCL.US,D,20151201,000000,34.8759,35.0463,34.7154,35.0008,14255043.916485,0
+ORCL.US,D,20151202,000000,34.9275,35.1433,34.4827,34.5273,15349037.978728,0
+ORCL.US,D,20151203,000000,34.759,34.759,33.6785,33.7349,22778288.630912,0
+ORCL.US,D,20151204,000000,33.9201,35.0086,33.7994,34.9373,20406555.850299,0
+ORCL.US,D,20151207,000000,34.9373,35.0086,34.349,34.6372,15465786.222139,0
+ORCL.US,D,20151208,000000,34.1618,34.6758,34.1341,34.5541,17058793.862174,0
+ORCL.US,D,20151209,000000,34.4639,35.1057,34.1895,34.4214,19632729.463348,0
+ORCL.US,D,20151210,000000,34.447,34.6372,34.0053,34.0697,20576589.650229,0
+ORCL.US,D,20151211,000000,33.5665,33.7726,33.0407,33.1962,22805492.261942,0
+ORCL.US,D,20151214,000000,33.1436,33.6141,32.8752,33.5913,22567990.549306,0
+ORCL.US,D,20151215,000000,33.9954,34.3778,33.8568,34.0886,21591283.876073,0
+ORCL.US,D,20151216,000000,34.4996,34.9195,34.2183,34.7154,26314950.476325,0
+ORCL.US,D,20151217,000000,33.9855,34.0796,32.6028,32.9485,48061468.908577,0
+ORCL.US,D,20151218,000000,32.9128,33.0842,32.3939,32.4295,32198121.367419,0
+ORCL.US,D,20151221,000000,32.7603,32.8682,32.2066,32.4949,16859883.464445,0
+ORCL.US,D,20151222,000000,32.4662,32.7524,32.3423,32.6415,15607486.608412,0
+ORCL.US,D,20151223,000000,32.7069,33.205,32.6979,32.9485,14382830.509735,0
+ORCL.US,D,20151224,000000,32.7702,33.21,32.7702,33.0218,5552501.9922881,0
+ORCL.US,D,20151228,000000,32.8604,32.8852,32.5374,32.8247,12241725.840211,0
+ORCL.US,D,20151229,000000,33.0307,33.1962,32.9931,33.0475,12002660.20149,0
+ORCL.US,D,20151230,000000,33.0842,33.1536,32.8604,32.9386,10742741.557632,0
+ORCL.US,D,20151231,000000,32.8682,32.9643,32.5038,32.5939,11580967.573636,0
+ORCL.US,D,20160104,000000,32.2622,32.2622,31.6807,32.0274,20967819.542208,0
+ORCL.US,D,20160105,000000,32.1265,32.3602,31.7927,31.9284,28272200.439401,0
+ORCL.US,D,20160106,000000,31.8025,32.3741,31.6807,32.0917,20276053.336344,0
+ORCL.US,D,20160107,000000,31.5797,31.962,31.2439,31.3935,25167257.91646,0
+ORCL.US,D,20160108,000000,31.4707,31.6084,31.0052,31.0379,24508988.4025,0
+ORCL.US,D,20160111,000000,31.132,31.4657,30.928,31.2974,20903273.515942,0
+ORCL.US,D,20160112,000000,31.645,31.8501,31.342,31.6896,20584891.886644,0
+ORCL.US,D,20160113,000000,31.5213,31.7114,30.3426,30.5309,31614807.226367,0
+ORCL.US,D,20160114,000000,30.6298,31.4401,30.4694,31.1707,21781556.838251,0
+ORCL.US,D,20160115,000000,30.2802,30.9191,30.1544,30.5655,28379769.072758,0
+ORCL.US,D,20160119,000000,30.9448,31.132,30.6744,30.9538,23913248.671816,0
+ORCL.US,D,20160120,000000,30.3516,30.6665,29.68,30.406,28215836.502872,0
+ORCL.US,D,20160121,000000,30.3782,30.9626,30.091,30.5655,22743059.403718,0
+ORCL.US,D,20160122,000000,30.9538,31.347,30.9369,31.1805,17739950.813478,0
+ORCL.US,D,20160125,000000,30.9814,31.2974,30.7299,30.7636,18745644.134829,0
+ORCL.US,D,20160126,000000,30.7487,31.5599,30.5655,31.5599,22022865.888054,0
+ORCL.US,D,20160127,000000,31.3846,31.8501,31.1171,31.2697,22958097.726109,0
+ORCL.US,D,20160128,000000,31.5035,31.8451,31.2974,31.655,17256188.796343,0
+ORCL.US,D,20160129,000000,31.9362,32.5306,31.8125,32.5306,21262404.05217,0
+ORCL.US,D,20160201,000000,32.1611,32.7365,32.1195,32.5374,15778282.683485,0
+ORCL.US,D,20160202,000000,32.1195,32.1958,31.5797,31.6728,19427523.985473,0
+ORCL.US,D,20160203,000000,31.859,32.0641,31.2974,31.971,15465827.617213,0
+ORCL.US,D,20160204,000000,31.9808,32.7365,31.9432,32.6514,18893339.739371,0
+ORCL.US,D,20160205,000000,32.3691,32.4652,31.6896,31.9808,19324488.61753,0
+ORCL.US,D,20160208,000000,31.4707,31.9808,30.8854,31.9046,22457395.027372,0
+ORCL.US,D,20160209,000000,31.4707,31.9046,31.0142,31.4311,19880926.2496,0
+ORCL.US,D,20160210,000000,31.7283,32.3741,31.4767,31.5302,14922580.878828,0
+ORCL.US,D,20160211,000000,30.9904,31.4579,30.8805,31.2152,21085409.822001,0
+ORCL.US,D,20160212,000000,31.5698,31.8501,31.2667,31.8402,17676540.627655,0
+ORCL.US,D,20160216,000000,32.0353,32.169,31.7283,31.9808,21949143.280639,0
+ORCL.US,D,20160217,000000,32.2235,32.9406,32.2235,32.8168,14719225.054011,0
+ORCL.US,D,20160218,000000,32.8861,33.0327,32.6078,32.8168,14362204.656918,0
+ORCL.US,D,20160219,000000,32.7177,32.9574,32.6296,32.9505,14727099.204783,0
+ORCL.US,D,20160222,000000,33.2466,33.5824,33.0664,33.2466,11285089.720022,0
+ORCL.US,D,20160223,000000,33.2466,33.2466,32.5939,32.7445,10511741.900513,0
+ORCL.US,D,20160224,000000,32.3325,32.904,32.0442,32.8168,12251977.683645,0
+ORCL.US,D,20160225,000000,32.9574,33.413,32.6979,33.4051,12910216.908526,0
+ORCL.US,D,20160226,000000,33.5348,33.731,33.0039,33.11,18471748.075113,0
+ORCL.US,D,20160229,000000,33.1466,33.4418,32.8118,32.9505,24855128.962599,0
+ORCL.US,D,20160301,000000,33.2833,34.035,33.1802,34.035,14529699.222435,0
+ORCL.US,D,20160302,000000,33.826,33.9459,33.5348,33.826,14277885.920212,0
+ORCL.US,D,20160303,000000,33.6933,33.9627,33.5012,33.9459,9858813.3607269,0
+ORCL.US,D,20160304,000000,34.043,34.1866,33.835,33.9459,11874599.996898,0
+ORCL.US,D,20160307,000000,33.6289,34.4461,33.6091,34.3668,14523359.718307,0
+ORCL.US,D,20160308,000000,34.141,34.4461,33.9915,34.1777,13812636.58785,0
+ORCL.US,D,20160309,000000,34.4282,34.5907,34.1509,34.4728,18736915.832043,0
+ORCL.US,D,20160310,000000,34.7314,34.7314,33.5963,34.0856,19669529.68408,0
+ORCL.US,D,20160311,000000,34.4461,34.9116,34.2925,34.8927,14670253.671906,0
+ORCL.US,D,20160314,000000,34.8591,34.8849,34.5353,34.667,16413673.846824,0
+ORCL.US,D,20160315,000000,34.357,34.8235,34.1588,34.7056,19492111.406814,0
+ORCL.US,D,20160316,000000,35.4336,36.6805,35.4177,36.0308,54785651.40126,0
+ORCL.US,D,20160317,000000,35.9684,36.6944,35.9001,36.3805,24736668.376617,0
+ORCL.US,D,20160318,000000,36.6122,37.1698,36.4171,37.1609,38347228.348399,0
+ORCL.US,D,20160321,000000,37.1045,37.6265,37.0619,37.2788,19282677.57358,0
+ORCL.US,D,20160322,000000,37.0193,37.4036,36.8994,37.0708,13361939.138433,0
+ORCL.US,D,20160323,000000,37.0005,37.0451,36.3468,36.5082,15254553.217644,0
+ORCL.US,D,20160324,000000,36.3715,36.7895,36.1407,36.7013,13345704.192361,0
+ORCL.US,D,20160328,000000,36.8291,36.8291,36.3329,36.3883,16349475.135324,0
+ORCL.US,D,20160329,000000,36.2002,36.5528,36.1665,36.4597,16921255.195285,0
+ORCL.US,D,20160330,000000,36.6944,36.8291,36.5914,36.7013,10934674.361313,0
+ORCL.US,D,20160331,000000,36.846,36.945,36.5528,36.6488,11378038.824828,0
+ORCL.US,D,20160401,000000,36.4419,36.9272,36.3883,36.8736,10686865.275266,0
+ORCL.US,D,20160404,000000,36.8648,36.9826,36.6409,36.7935,11434115.015111,0
+ORCL.US,D,20160405,000000,36.5954,36.7865,36.2468,36.3101,10161342.695978,0
+ORCL.US,D,20160406,000000,36.1913,36.5438,36.0021,36.5082,13970883.897704,0
+ORCL.US,D,20160407,000000,36.3636,36.3636,35.6683,35.8079,14330590.93606,0
+ORCL.US,D,20160408,000000,35.9506,36.32,35.9506,36.1566,8942745.4226341,0
+ORCL.US,D,20160411,000000,36.3636,36.8034,36.1744,36.1843,11607157.530172,0
+ORCL.US,D,20160412,000000,36.2468,36.4349,35.9586,36.3468,10256026.355343,0
+ORCL.US,D,20160413,000000,36.7033,37.2184,36.536,37.146,14180653.939708,0
+ORCL.US,D,20160414,000000,37.146,37.2837,37.0321,37.0837,10167580.226875,0
+ORCL.US,D,20160415,000000,36.9757,37.2094,36.8826,36.8826,11499394.037078,0
+ORCL.US,D,20160418,000000,36.7231,37.0916,36.6865,37.0837,9840627.7980003,0
+ORCL.US,D,20160419,000000,37.2362,37.3095,36.835,36.9212,10992382.123291,0
+ORCL.US,D,20160420,000000,37.0411,37.2184,36.938,36.9569,9431840.3368561,0
+ORCL.US,D,20160421,000000,36.8926,37.1372,36.7607,36.8578,13285271.422954,0
+ORCL.US,D,20160422,000000,36.6786,37.255,36.5746,36.5974,16685055.913025,0
+ORCL.US,D,20160425,000000,36.4993,36.7133,36.3893,36.6687,12095346.800947,0
+ORCL.US,D,20160426,000000,36.7033,36.7331,36.3567,36.5548,9303557.0027188,0
+ORCL.US,D,20160427,000000,36.426,36.8678,36.426,36.7331,9721815.8587074,0
+ORCL.US,D,20160428,000000,36.2923,36.839,36.1229,36.2646,10267066.724454,0
+ORCL.US,D,20160429,000000,36.1229,36.1229,35.4048,35.8436,14315925.97389,0
+ORCL.US,D,20160502,000000,35.8813,36.3567,35.8159,36.2368,11610485.290262,0
+ORCL.US,D,20160503,000000,35.9912,36.0685,35.5425,35.6822,12709286.229262,0
+ORCL.US,D,20160504,000000,35.4237,35.5811,35.1869,35.3276,10059989.381527,0
+ORCL.US,D,20160505,000000,35.4633,35.4811,35.1839,35.2751,9967332.0615122,0
+ORCL.US,D,20160506,000000,35.0424,35.4533,35.0424,35.4405,8437521.5741151,0
+ORCL.US,D,20160509,000000,35.3752,35.7208,35.2662,35.395,8838370.2677865,0
+ORCL.US,D,20160510,000000,35.59,36.0209,35.59,35.9822,10331382.553723,0
+ORCL.US,D,20160511,000000,35.8436,36.0397,35.6484,35.6574,7984918.9416603,0
+ORCL.US,D,20160512,000000,35.8723,35.9912,35.6,35.8059,11128476.001135,0
+ORCL.US,D,20160513,000000,35.7663,36.0397,35.5247,35.6188,10445465.358228,0
+ORCL.US,D,20160516,000000,35.7565,36.0585,35.4811,35.9406,8671042.292201,0
+ORCL.US,D,20160517,000000,35.7861,35.9822,35.4901,35.6098,10546698.526,0
+ORCL.US,D,20160518,000000,35.6,35.7861,35.2117,35.4901,11543161.755498,0
+ORCL.US,D,20160519,000000,35.2117,35.284,34.6699,34.9235,16819462.689197,0
+ORCL.US,D,20160520,000000,35.1414,35.59,35.0236,35.4405,17963815.37334,0
+ORCL.US,D,20160523,000000,35.3474,35.4633,35.1949,35.2305,9902987.9624356,0
+ORCL.US,D,20160524,000000,35.4494,36.0348,35.2939,35.8813,12599447.93429,0
+ORCL.US,D,20160525,000000,36.011,36.2269,36.011,36.0863,8865786.9320016,0
+ORCL.US,D,20160526,000000,36.0685,36.1487,35.903,35.9248,8422977.7682592,0
+ORCL.US,D,20160527,000000,35.8159,36.0397,35.7861,36.0298,9164325.1763425,0
+ORCL.US,D,20160531,000000,36.0397,36.1665,35.9248,36.1487,13964509.056318,0
+ORCL.US,D,20160601,000000,36.0209,36.2368,35.8059,36.2002,10288070.181116,0
+ORCL.US,D,20160602,000000,34.7987,35.1137,34.2391,34.763,56777229.996263,0
+ORCL.US,D,20160603,000000,34.8373,35.2583,34.7898,35.1612,23063795.50405,0
+ORCL.US,D,20160606,000000,35.2394,35.6484,35.1801,35.4633,17907088.977504,0
+ORCL.US,D,20160607,000000,35.5623,35.7376,35.1137,35.1869,22251713.001328,0
+ORCL.US,D,20160608,000000,35.2117,35.3752,34.978,35.3186,12979267.930401,0
+ORCL.US,D,20160609,000000,35.2394,35.2583,34.8472,35.1137,13696663.744849,0
+ORCL.US,D,20160610,000000,34.8729,35.0622,34.7194,34.8373,11612132.006496,0
+ORCL.US,D,20160613,000000,34.6224,34.969,34.5105,34.7274,14488572.711659,0
+ORCL.US,D,20160614,000000,34.7353,35.0522,34.6798,34.9165,13437403.367859,0
+ORCL.US,D,20160615,000000,34.8889,34.9968,34.5382,34.5639,16094670.281782,0
+ORCL.US,D,20160616,000000,34.4936,34.8889,34.2421,34.7442,19885112.200247,0
+ORCL.US,D,20160617,000000,35.5079,35.9348,34.9968,35.6822,38370029.966689,0
+ORCL.US,D,20160620,000000,35.8813,36.2834,35.7,35.7248,19070330.940632,0
+ORCL.US,D,20160621,000000,35.908,36.0773,35.7396,35.9586,22365393.970725,0
+ORCL.US,D,20160622,000000,36.1051,36.2744,35.8535,35.9764,14060574.907299,0
+ORCL.US,D,20160623,000000,36.3309,36.7529,36.2002,36.7133,17148037.603043,0
+ORCL.US,D,20160624,000000,35.4147,35.8723,35.0859,35.2751,49158779.624914,0
+ORCL.US,D,20160627,000000,34.9522,34.9621,34.3302,34.6035,25028530.908058,0
+ORCL.US,D,20160628,000000,34.8175,35.2394,34.6898,35.1869,16389253.782107,0
+ORCL.US,D,20160629,000000,35.7475,36.5974,35.5079,36.4607,25588928.332323,0
+ORCL.US,D,20160630,000000,36.3993,37.0074,36.3893,36.8063,22344659.077224,0
+ORCL.US,D,20160701,000000,36.7331,37.049,36.7231,36.8756,12610780.08819,0
+ORCL.US,D,20160705,000000,36.3973,36.6221,36.2348,36.4597,13850952.272143,0
+ORCL.US,D,20160706,000000,36.2814,36.6132,36.1209,36.5806,13433908.008202,0
+ORCL.US,D,20160707,000000,36.6865,36.8489,36.4785,36.5806,12936784.468907,0
+ORCL.US,D,20160708,000000,36.8926,37.1658,36.7707,36.8826,15773254.696456,0
+ORCL.US,D,20160711,000000,36.9114,37.1282,36.7796,36.8063,14290462.955237,0
+ORCL.US,D,20160712,000000,37.2104,37.5274,37.0539,37.3818,14743849.06519,0
+ORCL.US,D,20160713,000000,37.5096,37.5898,37.2253,37.4184,10650874.782566,0
+ORCL.US,D,20160714,000000,37.5174,37.7878,37.462,37.6066,10259830.663601,0
+ORCL.US,D,20160715,000000,37.8256,37.8256,37.4184,37.6977,12926390.266805,0
+ORCL.US,D,20160718,000000,37.6443,37.7572,37.5412,37.5799,9682840.8821399,0
+ORCL.US,D,20160719,000000,37.2768,37.4095,37.0133,37.0747,14097050.025254,0
+ORCL.US,D,20160720,000000,37.4363,37.4551,37.2282,37.2282,12642103.033894,0
+ORCL.US,D,20160721,000000,37.3105,37.462,36.949,37.0669,12792931.53879,0
+ORCL.US,D,20160722,000000,37.1094,37.1926,36.9529,37.0747,11552542.283107,0
+ORCL.US,D,20160725,000000,36.9212,37.147,36.9014,37.147,9943759.0813578,0
+ORCL.US,D,20160726,000000,37.0579,37.2194,36.8311,36.949,12223520.084766,0
+ORCL.US,D,20160727,000000,37.0331,37.0955,36.7796,36.939,10600422.264521,0
+ORCL.US,D,20160728,000000,37.3164,37.3629,36.7529,37.1738,18890089.72125,0
+ORCL.US,D,20160729,000000,37.2927,37.3451,36.9312,37.0421,14659985.674296,0
+ORCL.US,D,20160801,000000,36.9212,37.2471,36.9212,37.1381,13778378.63044,0
+ORCL.US,D,20160802,000000,37.1094,37.1094,36.6221,36.7429,11377311.886943,0
+ORCL.US,D,20160803,000000,36.6588,36.8678,36.637,36.7429,13684528.930368,0
+ORCL.US,D,20160804,000000,36.6498,36.9579,36.6498,36.9114,10127744.030842,0
+ORCL.US,D,20160805,000000,37.0669,37.2026,36.9668,37.1183,10653926.912041,0
+ORCL.US,D,20160808,000000,37.1658,37.3629,37.1094,37.147,12662199.837474,0
+ORCL.US,D,20160809,000000,37.0837,37.2471,37.049,37.0916,10563829.019159,0
+ORCL.US,D,20160810,000000,37.1183,37.2282,36.8756,37.0837,12255617.421244,0
+ORCL.US,D,20160811,000000,37.1183,37.3729,37.1183,37.257,10496993.138559,0
+ORCL.US,D,20160812,000000,37.1183,37.1827,37.0045,37.0837,6982352.4628459,0
+ORCL.US,D,20160815,000000,37.0045,37.5799,37.0045,37.3541,14140421.966383,0
+ORCL.US,D,20160816,000000,37.2768,37.4055,37.2194,37.2927,8984501.9462433,0
+ORCL.US,D,20160817,000000,37.3451,37.3451,37.0669,37.1926,10943251.218705,0
+ORCL.US,D,20160818,000000,36.9579,37.3025,36.9579,37.1282,9467523.9002276,0
+ORCL.US,D,20160819,000000,37.0421,37.3105,37.0084,37.2927,10093876.802544,0
+ORCL.US,D,20160822,000000,37.1005,37.3541,37.1005,37.2026,10888139.230753,0
+ORCL.US,D,20160823,000000,37.3353,37.5799,37.3263,37.4551,11780224.276495,0
+ORCL.US,D,20160824,000000,37.3164,37.4273,36.9866,37.0669,10892069.743505,0
+ORCL.US,D,20160825,000000,37.1094,37.1827,37.0045,37.0916,8384525.7831135,0
+ORCL.US,D,20160826,000000,37.1005,37.5274,37.0619,37.2382,10225009.329332,0
+ORCL.US,D,20160829,000000,37.4363,37.4818,37.2382,37.2857,10158477.349152,0
+ORCL.US,D,20160830,000000,37.3541,37.3581,37.1332,37.2857,7579573.3294688,0
+ORCL.US,D,20160831,000000,37.2471,37.2927,37.0837,37.2026,10740761.661534,0
+ORCL.US,D,20160901,000000,36.9866,37.2382,36.8063,37.147,11788807.191704,0
+ORCL.US,D,20160902,000000,37.2382,37.3818,37.0331,37.2282,9974886.1576882,0
+ORCL.US,D,20160906,000000,37.3353,37.3353,37.0669,37.2282,9196129.7183952,0
+ORCL.US,D,20160907,000000,37.1282,37.2857,36.9579,37.2282,11540357.996466,0
+ORCL.US,D,20160908,000000,36.939,37.0045,36.6419,36.7529,18536404.151698,0
+ORCL.US,D,20160909,000000,36.3973,36.7707,36.1289,36.1289,16036783.81424,0
+ORCL.US,D,20160912,000000,36.0655,36.7796,35.8119,36.7133,16530871.378233,0
+ORCL.US,D,20160913,000000,36.4329,36.5806,36.0744,36.2626,14842033.132393,0
+ORCL.US,D,20160914,000000,36.1209,36.6004,36.1209,36.3289,12869835.509081,0
+ORCL.US,D,20160915,000000,36.2626,37.0331,36.1814,36.8756,21040422.463353,0
+ORCL.US,D,20160916,000000,35.7446,36.0565,34.9354,35.1245,56150885.171034,0
+ORCL.US,D,20160919,000000,35.3138,35.696,35.2385,35.4088,21909720.025711,0
+ORCL.US,D,20160920,000000,35.696,35.7386,35.2473,35.2612,13428153.083288,0
+ORCL.US,D,20160921,000000,35.3692,35.7168,35.3692,35.6624,12180367.234638,0
+ORCL.US,D,20160922,000000,35.8119,35.9208,35.6336,35.6624,10724659.987408,0
+ORCL.US,D,20160923,000000,35.5475,35.5762,35.2246,35.4088,15531404.481784,0
+ORCL.US,D,20160926,000000,35.1969,35.2929,34.9809,35.2246,10903915.802104,0
+ORCL.US,D,20160927,000000,35.1067,35.6436,35.072,35.4673,11779727.535608,0
+ORCL.US,D,20160928,000000,35.4088,35.6524,35.3414,35.595,8968711.2399893,0
+ORCL.US,D,20160929,000000,35.4266,35.7525,35.2692,35.3038,9743684.5733787,0
+ORCL.US,D,20160930,000000,35.4266,35.595,35.2781,35.4524,14251168.933709,0
+ORCL.US,D,20161003,000000,35.3791,35.4306,35.072,35.1889,11527036.859745,0
+ORCL.US,D,20161004,000000,35.2345,35.3791,34.9809,35.08,10193002.860089,0
+ORCL.US,D,20161005,000000,35.2978,35.4999,35.0978,35.3316,9162423.0222133,0
+ORCL.US,D,20161006,000000,35.2978,35.4187,34.8651,35.08,10845210.519806,0
+ORCL.US,D,20161007,000000,35.1889,35.3326,34.9809,35.072,12629023.200165,0
+ORCL.US,D,20161010,000000,35.2077,35.3326,34.9621,34.9898,10458411.920011,0
+ORCL.US,D,20161011,000000,34.9344,35.0176,34.2559,34.4372,16501471.789012,0
+ORCL.US,D,20161012,000000,34.3658,34.5629,34.1004,34.4728,9852014.4722414,0
+ORCL.US,D,20161013,000000,34.3015,34.6025,34.0816,34.455,15582664.708588,0
+ORCL.US,D,20161014,000000,34.662,34.9581,34.6025,34.7997,12804674.614521,0
+ORCL.US,D,20161017,000000,34.9175,34.9175,34.6214,34.6888,10395945.743801,0
+ORCL.US,D,20161018,000000,34.972,35.0552,34.7541,34.8096,7846808.8208242,0
+ORCL.US,D,20161019,000000,34.8977,35.0037,34.7086,34.7452,9150202.3886777,0
+ORCL.US,D,20161020,000000,34.5372,34.7452,34.4372,34.5105,12358566.970131,0
+ORCL.US,D,20161021,000000,34.4194,34.5372,34.2223,34.3658,14791218.155043,0
+ORCL.US,D,20161024,000000,34.5372,34.8096,34.5372,34.6689,14955930.163883,0
+ORCL.US,D,20161025,000000,34.7274,34.8185,34.5233,34.7541,12834207.475687,0
+ORCL.US,D,20161026,000000,34.5629,35.0076,34.5629,34.7086,10731404.355552,0
+ORCL.US,D,20161027,000000,34.7997,34.9344,34.5629,34.6293,8357930.9625616,0
+ORCL.US,D,20161028,000000,34.6986,34.8383,34.451,34.5827,8612831.7315191,0
+ORCL.US,D,20161031,000000,34.7086,34.8898,34.6125,34.8096,11572998.517085,0
+ORCL.US,D,20161101,000000,34.9532,34.9532,34.6343,34.8482,13264945.432014,0
+ORCL.US,D,20161102,000000,34.8482,34.8729,34.4054,34.455,10472703.31688,0
+ORCL.US,D,20161103,000000,34.4194,34.7729,34.4194,34.7086,13678806.313806,0
+ORCL.US,D,20161104,000000,34.7086,34.9532,34.5827,34.6788,15771282.877445,0
+ORCL.US,D,20161107,000000,35.0879,35.4693,35.08,35.4197,10492899.064782,0
+ORCL.US,D,20161108,000000,35.4781,35.6544,35.3138,35.4543,8360540.8714916,0
+ORCL.US,D,20161109,000000,34.9344,35.9972,34.7818,35.8327,21519963.192583,0
+ORCL.US,D,20161110,000000,35.9248,36.2952,35.6069,35.8615,29477818.842611,0
+ORCL.US,D,20161111,000000,35.8238,36.0645,35.4969,35.7406,13485110.685757,0
+ORCL.US,D,20161114,000000,35.6901,35.9406,35.4365,35.6069,17016445.691898,0
+ORCL.US,D,20161115,000000,35.2345,35.5297,35.0453,35.4881,15004559.279402,0
+ORCL.US,D,20161116,000000,35.4276,36.0595,35.2622,35.9684,13877596.564857,0
+ORCL.US,D,20161117,000000,36.0595,36.5042,35.9406,36.4656,14680985.092415,0
+ORCL.US,D,20161118,000000,36.4943,36.6835,35.9406,36.1149,14019926.963962,0
+ORCL.US,D,20161121,000000,36.212,36.2676,35.9406,36.1427,8889497.2226451,0
+ORCL.US,D,20161122,000000,36.324,36.3497,35.6594,36.324,12124186.042216,0
+ORCL.US,D,20161123,000000,36.2864,36.3319,36.0971,36.3319,12230040.31373,0
+ORCL.US,D,20161125,000000,36.2764,36.5597,36.2764,36.4844,4429435.4628729,0
+ORCL.US,D,20161128,000000,36.3587,36.7201,36.2864,36.5132,13287555.219472,0
+ORCL.US,D,20161129,000000,36.5498,36.9094,36.3587,36.7399,11211092.491631,0
+ORCL.US,D,20161130,000000,36.838,36.8746,36.4121,36.4121,15865811.052876,0
+ORCL.US,D,20161201,000000,36.3408,36.4033,34.8482,35.0642,25093154.676293,0
+ORCL.US,D,20161202,000000,34.8482,35.1819,34.1004,34.8819,21102749.309803,0
+ORCL.US,D,20161205,000000,34.972,35.4365,34.9175,35.3048,15100839.173204,0
+ORCL.US,D,20161206,000000,35.3424,35.7653,35.2255,35.7555,14926980.872296,0
+ORCL.US,D,20161207,000000,35.7851,36.5786,35.7753,36.531,16744390.198519,0
+ORCL.US,D,20161208,000000,36.531,36.6885,36.3141,36.5597,11157566.641755,0
+ORCL.US,D,20161209,000000,36.6102,36.9371,36.5498,36.7103,12382834.579819,0
+ORCL.US,D,20161212,000000,36.5597,36.8746,36.5597,36.7003,12021297.071486,0
+ORCL.US,D,20161213,000000,36.6647,37.146,36.6647,36.9292,13552258.543865,0
+ORCL.US,D,20161214,000000,37.0311,37.2272,36.8034,37.0401,27705002.10738,0
+ORCL.US,D,20161215,000000,37.0995,37.2758,36.9044,37.0213,19551046.886107,0
+ORCL.US,D,20161216,000000,36.4389,36.4389,35.1166,35.4276,50282289.384511,0
+ORCL.US,D,20161219,000000,35.3612,35.5059,34.9621,35.2434,16704371.25838,0
+ORCL.US,D,20161220,000000,35.2988,35.4365,35.1543,35.3326,15441246.010745,0
+ORCL.US,D,20161221,000000,35.39,35.39,34.9809,35.1819,13192764.538695,0
+ORCL.US,D,20161222,000000,35.2701,35.5495,34.972,35.2988,12381366.569148,0
+ORCL.US,D,20161223,000000,35.1443,35.3544,34.9998,35.1345,8988361.784479,0
+ORCL.US,D,20161227,000000,35.1245,35.3702,35.1166,35.1731,5600123.4911293,0
+ORCL.US,D,20161228,000000,35.2167,35.2622,34.9998,35.0453,8992027.7726126,0
+ORCL.US,D,20161229,000000,34.9809,35.1889,34.9809,35.0552,6304735.2951816,0
+ORCL.US,D,20161230,000000,35.1067,35.2107,34.7362,34.8383,11942671.6719,0
+ORCL.US,D,20170103,000000,34.973,35.1909,34.8383,35.0651,12134437.885649,0
+ORCL.US,D,20170104,000000,35.0651,35.4019,35.0651,35.2365,10470097.446494,0
+ORCL.US,D,20170105,000000,35.1741,35.4296,34.9294,35.1453,13247476.710812,0
+ORCL.US,D,20170106,000000,35.2454,35.2454,34.9077,34.973,16287936.814551,0
+ORCL.US,D,20170109,000000,35.0463,35.8842,34.9908,35.4999,17137301.134354,0
+ORCL.US,D,20170110,000000,35.4722,35.5326,35.1651,35.1651,12439885.068794,0
+ORCL.US,D,20170111,000000,35.1453,35.59,35.1453,35.5722,11425847.106319,0
+ORCL.US,D,20170112,000000,35.4999,35.7594,35.0988,35.6584,12673500.692659,0
+ORCL.US,D,20170113,000000,35.6188,35.7693,35.4999,35.7109,10393599.349855,0
+ORCL.US,D,20170117,000000,35.5326,35.7257,35.3682,35.5623,12183232.581464,0
+ORCL.US,D,20170118,000000,35.7257,35.7793,35.4999,35.6484,11398865.595198,0
+ORCL.US,D,20170119,000000,35.5811,35.8189,35.5722,35.6673,13448655.76052,0
+ORCL.US,D,20170120,000000,35.8941,36.4141,35.8842,36.2636,22979959.373328,0
+ORCL.US,D,20170123,000000,36.1645,36.4627,35.8654,36.0923,14559299.729209,0
+ORCL.US,D,20170124,000000,36.2458,36.5666,36.1546,36.4725,13431183.000773,0
+ORCL.US,D,20170125,000000,36.6726,36.7231,36.3378,36.5191,14473820.920797,0
+ORCL.US,D,20170126,000000,36.5766,36.6082,36.3378,36.5013,11606129.720776,0
+ORCL.US,D,20170127,000000,36.5666,36.7379,36.5013,36.5914,10150696.084887,0
+ORCL.US,D,20170130,000000,36.4815,36.6082,36.2081,36.5914,11642520.029311,0
+ORCL.US,D,20170131,000000,36.5766,36.6082,36.0873,36.4815,11837323.227997,0
+ORCL.US,D,20170201,000000,36.5844,36.5844,36.1209,36.2358,13013736.901724,0
+ORCL.US,D,20170202,000000,36.1734,36.3815,36.0923,36.3646,11125173.481944,0
+ORCL.US,D,20170203,000000,36.4449,36.7757,36.3378,36.7757,14227955.383954,0
+ORCL.US,D,20170206,000000,36.7835,36.7835,36.4547,36.4725,8653999.6373695,0
+ORCL.US,D,20170207,000000,36.528,36.6538,36.4191,36.4449,9723390.8907891,0
+ORCL.US,D,20170208,000000,36.4359,36.6983,36.3903,36.4003,9766648.7430553,0
+ORCL.US,D,20170209,000000,36.4627,36.7925,36.4269,36.5914,12068687.363695,0
+ORCL.US,D,20170210,000000,36.6815,37.2184,36.5766,37.0995,14478041.199067,0
+ORCL.US,D,20170213,000000,37.1916,37.463,37.1084,37.3739,14050563.357221,0
+ORCL.US,D,20170214,000000,37.2184,37.4462,37.0649,37.3827,10578708.02415,0
+ORCL.US,D,20170215,000000,37.256,37.7285,37.1916,37.6641,10162778.398298,0
+ORCL.US,D,20170216,000000,37.7106,37.9622,37.6235,37.8304,11139984.841327,0
+ORCL.US,D,20170217,000000,37.7839,38.2563,37.7473,38.2563,20389369.827163,0
+ORCL.US,D,20170221,000000,38.194,38.5465,38.1356,38.4476,13621518.560381,0
+ORCL.US,D,20170222,000000,38.4386,38.6743,38.3197,38.6644,12756454.401561,0
+ORCL.US,D,20170223,000000,38.71,39.1042,38.6555,39.0764,17020492.312785,0
+ORCL.US,D,20170224,000000,38.8754,39.2845,38.8219,39.2666,12562860.746743,0
+ORCL.US,D,20170227,000000,39.3468,39.3468,38.6743,38.8407,15252186.630977,0
+ORCL.US,D,20170228,000000,38.7654,38.8803,38.5842,38.7368,15886872.058787,0
+ORCL.US,D,20170301,000000,38.8843,39.1121,38.8318,39.0388,12535747.98295,0
+ORCL.US,D,20170302,000000,38.9547,39.0488,38.7744,39.0121,10369407.462862,0
+ORCL.US,D,20170303,000000,38.9021,39.0071,38.7368,38.8318,9816298.6005195,0
+ORCL.US,D,20170306,000000,38.6209,38.8705,38.4742,38.7189,10110392.42741,0
+ORCL.US,D,20170307,000000,38.7268,38.8843,38.6743,38.7466,10436711.814544,0
+ORCL.US,D,20170308,000000,38.8219,38.917,38.6644,38.7556,10133578.716995,0
+ORCL.US,D,20170309,000000,38.7744,38.7744,38.4296,38.6031,11333448.253107,0
+ORCL.US,D,20170310,000000,38.7654,38.8318,38.5198,38.8219,13114651.024537,0
+ORCL.US,D,20170313,000000,38.8843,38.9081,38.6793,38.7268,13427148.495518,0
+ORCL.US,D,20170314,000000,38.7268,38.9635,38.5703,38.917,11314272.237514,0
+ORCL.US,D,20170315,000000,39.02,39.2944,38.7833,39.1547,20119523.417241,0
+ORCL.US,D,20170316,000000,42.1934,42.7412,41.5219,41.5952,74245463.544405,0
+ORCL.US,D,20170317,000000,41.1584,41.823,41.0287,41.5308,34839562.237828,0
+ORCL.US,D,20170320,000000,41.5398,41.7952,41.0753,41.1406,23585345.165876,0
+ORCL.US,D,20170321,000000,41.2109,41.2941,40.6691,40.7821,24159459.504153,0
+ORCL.US,D,20170322,000000,41.0475,41.3397,40.5928,40.7385,15765527.952532,0
+ORCL.US,D,20170323,000000,40.6394,40.9841,40.6314,40.887,17800424.97796,0
+ORCL.US,D,20170324,000000,40.8573,41.0118,40.5414,40.6116,14413775.851594,0
+ORCL.US,D,20170327,000000,40.4859,40.8672,40.3472,40.7821,9821654.7192329,0
+ORCL.US,D,20170328,000000,40.7721,40.9584,40.6216,40.6493,15401149.328638,0
+ORCL.US,D,20170329,000000,40.4938,40.686,40.4513,40.4938,11693845.882452,0
+ORCL.US,D,20170330,000000,40.4324,40.6998,40.3571,40.6394,8567055.8471941,0
+ORCL.US,D,20170331,000000,40.4769,40.7919,40.4413,40.574,11711911.298501,0
+ORCL.US,D,20170403,000000,40.6394,40.9742,40.3849,40.574,17639620.260245,0
+ORCL.US,D,20170404,000000,40.574,40.6959,40.366,40.5542,10072287.757031,0
+ORCL.US,D,20170405,000000,40.6959,40.9038,40.3938,40.4691,10384281.419674,0
+ORCL.US,D,20170406,000000,40.5007,40.5007,40.1481,40.1867,12705777.744337,0
+ORCL.US,D,20170407,000000,40.1026,40.371,40.0104,40.2808,14783652.952871,0
+ORCL.US,D,20170410,000000,40.3849,40.5988,40.1521,40.1967,12773852.448248,0
+ORCL.US,D,20170411,000000,40.0917,40.6038,39.9758,40.3472,16882998.069878,0
+ORCL.US,D,20170412,000000,40.4948,40.5651,40.2244,40.3571,9258065.8357316,0
+ORCL.US,D,20170413,000000,40.366,40.6038,40.1769,40.1967,12959594.164284,0
+ORCL.US,D,20170417,000000,40.3006,40.5156,40.1967,40.4611,12041280.795839,0
+ORCL.US,D,20170418,000000,40.3849,40.7226,40.3185,40.6711,11436451.312699,0
+ORCL.US,D,20170419,000000,40.5938,40.6879,40.263,40.366,11726561.116132,0
+ORCL.US,D,20170420,000000,40.4333,40.7661,40.3472,40.68,11911536.518483,0
+ORCL.US,D,20170421,000000,40.7315,40.8702,40.5552,40.585,12650571.860241,0
+ORCL.US,D,20170424,000000,41.0791,41.0989,40.7593,40.9593,11875607.613575,0
+ORCL.US,D,20170425,000000,41.0891,41.0891,40.7405,40.8504,13614202.738289,0
+ORCL.US,D,20170426,000000,40.8801,41.1435,40.7741,40.8236,11081218.980872,0
+ORCL.US,D,20170427,000000,40.997,41.0515,40.784,40.8979,8999375.9030547,0
+ORCL.US,D,20170428,000000,40.8702,41.0693,40.6711,41.0693,14190447.408421,0
+ORCL.US,D,20170501,000000,41.1168,41.2713,40.987,41.1525,9981828.4144785,0
+ORCL.US,D,20170502,000000,41.1089,41.4249,41.0791,41.2248,12703856.407124,0
+ORCL.US,D,20170503,000000,41.1525,41.2476,40.8979,41.0049,11708961.142256,0
+ORCL.US,D,20170504,000000,41.0693,41.82,41.0603,41.5358,16973779.486298,0
+ORCL.US,D,20170505,000000,41.7547,41.82,41.4347,41.6368,9243161.5898417,0
+ORCL.US,D,20170508,000000,41.5446,41.7507,41.4892,41.619,8275863.7140234,0
+ORCL.US,D,20170509,000000,41.5635,41.7269,41.4526,41.5446,7149114.0326635,0
+ORCL.US,D,20170510,000000,41.5813,41.619,41.3733,41.5912,7560248.8973908,0
+ORCL.US,D,20170511,000000,41.4803,41.4803,41.0791,41.2525,9848470.6500578,0
+ORCL.US,D,20170512,000000,41.1168,41.2426,41.0277,41.1782,8719548.2321342,0
+ORCL.US,D,20170515,000000,41.3258,41.4347,41.1881,41.3971,10609235.376727,0
+ORCL.US,D,20170516,000000,41.4347,41.4447,41.2426,41.3733,8696759.7391126,0
+ORCL.US,D,20170517,000000,41.0989,41.1881,40.3759,40.4047,20239249.077069,0
+ORCL.US,D,20170518,000000,40.2492,40.5651,39.8253,40.3472,13987814.482946,0
+ORCL.US,D,20170519,000000,40.3849,40.6711,40.3472,40.4779,12609834.059305,0
+ORCL.US,D,20170522,000000,40.4948,40.784,40.4523,40.7661,10733332.760216,0
+ORCL.US,D,20170523,000000,40.8137,40.9593,40.6711,40.7067,7524783.4153845,0
+ORCL.US,D,20170524,000000,40.784,40.997,40.6513,40.9514,8441635.8406103,0
+ORCL.US,D,20170525,000000,41.0989,41.3833,40.9514,41.2901,8317246.6723311,0
+ORCL.US,D,20170526,000000,41.298,41.514,41.1624,41.3446,7553250.1009873,0
+ORCL.US,D,20170530,000000,41.206,41.5278,41.206,41.4892,11788329.633901,0
+ORCL.US,D,20170531,000000,41.4892,41.61,41.3446,41.4625,16157396.944067,0
+ORCL.US,D,20170601,000000,41.5813,41.8378,41.4347,41.829,8909468.8313668,0
+ORCL.US,D,20170602,000000,41.9112,42.0855,41.5446,41.7081,12911712.179368,0
+ORCL.US,D,20170605,000000,41.7359,42.0161,41.7171,41.9458,9433530.467436,0
+ORCL.US,D,20170606,000000,41.7735,41.8745,41.6546,41.6635,8155069.8593612,0
+ORCL.US,D,20170607,000000,41.6735,41.6991,41.2346,41.4714,8416915.914017,0
+ORCL.US,D,20170608,000000,41.7735,41.8894,41.3911,41.4892,14059561.232805,0
+ORCL.US,D,20170609,000000,41.4714,41.7171,40.8137,41.1346,13342810.575729,0
+ORCL.US,D,20170612,000000,40.784,40.9682,39.959,40.9682,17722017.659739,0
+ORCL.US,D,20170613,000000,41.1703,41.3218,40.7593,41.0891,11719425.009239,0
+ORCL.US,D,20170614,000000,41.2525,41.3635,40.6364,40.9346,13148345.605087,0
+ORCL.US,D,20170615,000000,40.6978,40.9376,40.5285,40.8137,11367461.878618,0
+ORCL.US,D,20170616,000000,40.8801,41.197,40.68,41.1881,17415214.535514,0
+ORCL.US,D,20170619,000000,41.3535,41.7923,41.298,41.7735,13996758.847824,0
+ORCL.US,D,20170620,000000,41.8012,42.3133,41.6546,41.8745,16735331.744778,0
+ORCL.US,D,20170621,000000,42.1568,42.5153,42.0944,42.3231,33442898.500937,0
+ORCL.US,D,20170622,000000,47.1428,47.3636,45.8205,45.9492,69142584.748884,0
+ORCL.US,D,20170623,000000,45.8938,47.3497,45.7383,46.5435,46861535.7654,0
+ORCL.US,D,20170626,000000,46.5802,47.2269,46.3771,46.4593,32241020.798922,0
+ORCL.US,D,20170627,000000,46.3583,46.9991,46.1493,46.3583,19568595.36855,0
+ORCL.US,D,20170628,000000,46.6505,46.6693,46.4128,46.4682,17493777.33767,0
+ORCL.US,D,20170629,000000,46.3682,46.4821,45.6551,45.8562,15243735.978078,0
+ORCL.US,D,20170630,000000,45.8373,46.1493,45.7471,45.8036,14391359.914238,0
+ORCL.US,D,20170703,000000,45.7205,45.7937,45.0519,45.0885,11914049.502362,0
+ORCL.US,D,20170705,000000,45.4916,45.7007,45.1361,45.1816,17269356.468399,0
+ORCL.US,D,20170706,000000,44.9885,45.146,44.5487,44.622,15774192.648253,0
+ORCL.US,D,20170707,000000,44.6032,45.1638,44.6032,45.0787,11612776.154233,0
+ORCL.US,D,20170710,000000,45.0073,45.5194,44.9628,45.3272,11054622.141049,0
+ORCL.US,D,20170711,000000,45.245,45.5738,45.1361,45.565,10674476.032527,0
+ORCL.US,D,20170712,000000,45.6917,46.1127,45.6362,46.0849,15830644.42311,0
+ORCL.US,D,20170713,000000,46.178,46.2909,45.9026,45.9928,13092656.105371,0
+ORCL.US,D,20170714,000000,45.9195,46.2672,45.9195,46.185,10811135.306503,0
+ORCL.US,D,20170717,000000,46.1305,46.3781,46.0671,46.2494,8827557.0667648,0
+ORCL.US,D,20170718,000000,46.1582,46.487,45.9918,46.2583,15383508.969324,0
+ORCL.US,D,20170719,000000,46.2672,46.8555,46.178,46.7644,14517734.026794,0
+ORCL.US,D,20170720,000000,46.8902,47.0021,46.6099,46.8803,9529237.8976551,0
+ORCL.US,D,20170721,000000,46.6425,46.9001,46.4425,46.5811,9587579.7110105,0
+ORCL.US,D,20170724,000000,46.5811,46.6703,46.4049,46.5445,8299290.296965,0
+ORCL.US,D,20170725,000000,46.6792,46.9743,46.5732,46.9169,11490850.49767,0
+ORCL.US,D,20170726,000000,46.9001,46.9367,46.7832,46.9169,6243107.1168098,0
+ORCL.US,D,20170727,000000,47.0387,47.0942,46.0195,46.2583,18003785.850955,0
+ORCL.US,D,20170728,000000,46.0195,46.2959,45.8828,46.1216,9811544.2248322,0
+ORCL.US,D,20170731,000000,46.286,46.3058,45.7501,45.7819,10938493.81411,0
+ORCL.US,D,20170801,000000,45.9819,46.0483,45.6808,45.9918,6608067.291012,0
+ORCL.US,D,20170802,000000,46.0849,46.1305,45.4599,45.6343,9508878.5887287,0
+ORCL.US,D,20170803,000000,45.7739,46.2206,45.5946,46.0582,10347601.34562,0
+ORCL.US,D,20170804,000000,46.0117,46.0393,45.7225,45.8096,7619167.2128735,0
+ORCL.US,D,20170807,000000,45.8452,45.9284,45.4105,45.5164,9028484.7171215,0
+ORCL.US,D,20170808,000000,45.4233,45.6848,44.9033,45.0192,15953107.205998,0
+ORCL.US,D,20170809,000000,44.9132,45.2856,44.7993,44.9836,17310507.210438,0
+ORCL.US,D,20170810,000000,44.8944,44.8944,44.0584,44.104,14497796.745696,0
+ORCL.US,D,20170811,000000,44.1783,44.4121,43.994,44.2328,12765133.232185,0
+ORCL.US,D,20170814,000000,44.4557,44.8944,44.4457,44.7895,10064906.308602,0
+ORCL.US,D,20170815,000000,44.8251,44.9836,44.7201,44.7715,11629468.46539,0
+ORCL.US,D,20170816,000000,44.9033,45.2173,44.7112,45.1618,10776214.018273,0
+ORCL.US,D,20170817,000000,45.0835,45.2124,44.5161,44.5161,10297707.156256,0
+ORCL.US,D,20170818,000000,44.4269,44.8171,44.2962,44.5784,11039053.554703,0
+ORCL.US,D,20170821,000000,44.6062,44.8944,44.5061,44.8349,7945464.3880165,0
+ORCL.US,D,20170822,000000,45.039,45.25,44.932,45.1687,10068898.409148,0
+ORCL.US,D,20170823,000000,44.9836,45.3233,44.8746,44.9934,7520069.4251352,0
+ORCL.US,D,20170824,000000,44.9934,45.1668,44.8171,45.1033,8032870.591457,0
+ORCL.US,D,20170825,000000,45.3322,45.3322,45.0657,45.1519,8546970.1496101,0
+ORCL.US,D,20170828,000000,45.2856,45.2856,44.9667,45.1519,6766983.9895002,0
+ORCL.US,D,20170829,000000,44.8171,45.4511,44.7022,45.3421,7902382.2124054,0
+ORCL.US,D,20170830,000000,45.3877,45.8017,45.2598,45.662,7585306.0423914,0
+ORCL.US,D,20170831,000000,45.7363,46.3207,45.6997,46.1493,14121752.788037,0
+ORCL.US,D,20170901,000000,46.1682,46.6515,46.1682,46.4138,9506458.4913571,0
+ORCL.US,D,20170905,000000,46.3345,46.8376,46.2771,46.698,17025014.472203,0
+ORCL.US,D,20170906,000000,46.8376,46.9695,46.5782,46.7733,16869243.799335,0
+ORCL.US,D,20170907,000000,46.9367,47.4785,46.7922,47.432,12558849.463115,0
+ORCL.US,D,20170908,000000,47.4953,47.5707,47.111,47.2953,11051686.119706,0
+ORCL.US,D,20170911,000000,47.5707,48.2372,47.5052,48.1292,18022200.601042,0
+ORCL.US,D,20170912,000000,48.2659,48.4957,48.1114,48.3868,14556602.991587,0
+ORCL.US,D,20170913,000000,48.1589,48.5779,48.0936,48.4135,15757744.668995,0
+ORCL.US,D,20170914,000000,48.3778,48.7284,47.9727,48.4056,23444272.773164,0
+ORCL.US,D,20170915,000000,46.4425,46.487,44.4557,44.6934,72279506.480898,0
+ORCL.US,D,20170918,000000,44.8171,44.9836,44.0961,44.315,32094857.821752,0
+ORCL.US,D,20170919,000000,44.4645,44.4735,43.9019,44.0486,25155855.088043,0
+ORCL.US,D,20170920,000000,44.0128,44.1873,43.7276,43.9852,23175936.778623,0
+ORCL.US,D,20170921,000000,43.8475,44.1873,43.8475,43.9852,16519557.39778,0
+ORCL.US,D,20170922,000000,43.9386,44.4021,43.9386,44.1585,16726375.264268,0
+ORCL.US,D,20170925,000000,44.4883,44.5061,43.682,43.9852,17082199.24276,0
+ORCL.US,D,20170926,000000,44.104,44.2071,43.9119,43.9386,20362533.703618,0
+ORCL.US,D,20170927,000000,44.0584,44.3408,43.9654,44.1585,15710229.181929,0
+ORCL.US,D,20170928,000000,44.1971,44.2417,44.0178,44.0862,14132340.840242,0
+ORCL.US,D,20170929,000000,44.1873,44.7022,43.9752,44.3328,48964015.802031,0
+ORCL.US,D,20171002,000000,44.6755,44.932,44.5349,44.7468,27182892.097602,0
+ORCL.US,D,20171003,000000,44.8845,44.8944,44.5061,44.6458,13859847.16486,0
+ORCL.US,D,20171004,000000,44.9232,45.1033,44.7112,44.8349,16486746.248686,0
+ORCL.US,D,20171005,000000,44.8944,44.9578,44.4735,44.8449,15128019.582607,0
+ORCL.US,D,20171006,000000,44.5963,44.6557,44.2159,44.3774,17819225.408979,0
+ORCL.US,D,20171009,000000,44.2417,44.5349,44.2239,44.3408,11090090.651963,0
+ORCL.US,D,20171010,000000,44.3328,44.6072,44.1863,44.3774,16979226.472248,0
+ORCL.US,D,20171011,000000,44.3328,44.617,44.3328,44.4457,13135947.275624,0
+ORCL.US,D,20171012,000000,44.4358,44.627,44.2872,44.3972,12622729.129655,0
+ORCL.US,D,20171013,000000,44.5269,44.8369,44.4893,44.7488,11016195.396802,0
+ORCL.US,D,20171016,000000,44.7488,45.0222,44.6368,44.9766,10187562.941592,0
+ORCL.US,D,20171017,000000,44.943,45.3837,44.8369,45.2806,14117307.36095,0
+ORCL.US,D,20171018,000000,45.567,45.8076,45.254,45.6402,13105349.248532,0
+ORCL.US,D,20171019,000000,45.5114,45.7235,45.2806,45.4283,10915513.490258,0
+ORCL.US,D,20171020,000000,45.6679,45.8324,45.254,45.3361,16827072.31535,0
+ORCL.US,D,20171023,000000,45.3649,45.7145,45.3084,45.3916,15896087.0061,0
+ORCL.US,D,20171024,000000,45.4105,46.1572,45.3361,46.0087,18964949.178743,0
+ORCL.US,D,20171025,000000,45.9254,46.6247,45.6957,45.7511,22416586.55192,0
+ORCL.US,D,20171026,000000,46.1285,46.3038,45.8145,46.1662,18414995.428743,0
+ORCL.US,D,20171027,000000,46.2939,46.9179,46.0553,46.8386,16402791.990557,0
+ORCL.US,D,20171030,000000,46.6515,46.7079,46.2424,46.6515,9830463.7928943,0
+ORCL.US,D,20171031,000000,46.698,47.2051,46.4415,46.8565,15700684.08366,0
+ORCL.US,D,20171101,000000,47.0407,47.1051,46.5534,46.6148,11002171.55346,0
+ORCL.US,D,20171102,000000,46.5237,46.6703,46.1374,46.284,11284332.49306,0
+ORCL.US,D,20171103,000000,46.3583,46.4326,46.176,46.1928,17179507.955597,0
+ORCL.US,D,20171106,000000,46.1196,46.5336,46.0483,46.3939,10482429.139984,0
+ORCL.US,D,20171107,000000,46.4227,46.4772,46.1008,46.4772,7382568.1147768,0
+ORCL.US,D,20171108,000000,46.3335,46.7079,46.2088,46.5237,8667095.6252735,0
+ORCL.US,D,20171109,000000,46.1572,46.2286,44.6854,45.3272,17592350.114715,0
+ORCL.US,D,20171110,000000,45.1063,45.4471,44.8716,45.4015,10801326.693251,0
+ORCL.US,D,20171113,000000,45.1975,45.5025,45.1599,45.4748,7133511.1186963,0
+ORCL.US,D,20171114,000000,45.4015,45.4105,45.0132,45.2896,9232506.9016641,0
+ORCL.US,D,20171115,000000,44.9964,45.1777,44.8568,44.943,10173208.947294,0
+ORCL.US,D,20171116,000000,45.2064,45.6769,45.1153,45.2896,12629358.399301,0
+ORCL.US,D,20171117,000000,45.1063,45.3183,44.9686,45.0499,10837944.169876,0
+ORCL.US,D,20171120,000000,45.145,45.254,45.0321,45.1251,12311467.453076,0
+ORCL.US,D,20171121,000000,45.1063,45.1975,44.6468,44.7647,19584045.827488,0
+ORCL.US,D,20171122,000000,44.7042,44.9518,44.5695,44.7211,11535508.714999,0
+ORCL.US,D,20171124,000000,44.9964,45.2262,44.8191,45.1153,6526963.2351698,0
+ORCL.US,D,20171127,000000,45.0499,45.3084,44.8766,44.9964,14337348.429472,0
+ORCL.US,D,20171128,000000,44.9964,45.2896,44.9686,45.1153,15132236.831969,0
+ORCL.US,D,20171129,000000,44.9686,44.9766,44.3675,44.6666,15596416.95986,0
+ORCL.US,D,20171130,000000,45.0053,45.4105,45.0053,45.1638,26732848.892279,0
+ORCL.US,D,20171201,000000,45.1549,46.0265,45.0132,45.6679,17138571.256378,0
+ORCL.US,D,20171204,000000,45.861,45.861,44.5171,44.5527,14629219.038,0
+ORCL.US,D,20171205,000000,44.3774,44.7825,44.1535,44.1773,19399682.264523,0
+ORCL.US,D,20171206,000000,44.0753,44.726,43.8455,44.5695,14089254.626087,0
+ORCL.US,D,20171207,000000,44.5269,44.935,44.4655,44.6666,14646652.421945,0
+ORCL.US,D,20171208,000000,45.0132,45.7413,44.8271,45.658,15716550.51261,0
+ORCL.US,D,20171211,000000,45.6679,46.486,45.6214,46.4593,16504106.938841,0
+ORCL.US,D,20171212,000000,46.0265,46.6792,45.9789,46.386,18904341.742315,0
+ORCL.US,D,20171213,000000,46.3335,46.496,46.0363,46.0731,17700567.943987,0
+ORCL.US,D,20171214,000000,46.1572,46.3939,45.971,46.2008,23869131.619356,0
+ORCL.US,D,20171215,000000,44.627,44.627,43.2661,44.4655,81657763.418629,0
+ORCL.US,D,20171218,000000,44.5794,44.9686,43.8921,43.9188,27327844.521268,0
+ORCL.US,D,20171219,000000,44.1486,44.5071,43.9465,44.0208,30763826.47941,0
+ORCL.US,D,20171220,000000,44.0753,44.2328,43.9931,44.0951,12410879.237594,0
+ORCL.US,D,20171221,000000,44.2872,44.2872,43.4761,43.5236,19982506.732139,0
+ORCL.US,D,20171222,000000,43.4216,43.6345,43.3532,43.5969,12113612.124914,0
+ORCL.US,D,20171226,000000,43.6068,43.7999,43.4949,43.6613,8310324.6082597,0
+ORCL.US,D,20171227,000000,43.4949,43.696,43.4038,43.6167,8832073.168368,0
+ORCL.US,D,20171228,000000,43.5435,43.7722,43.5435,43.7445,8448948.6337941,0
+ORCL.US,D,20171229,000000,43.7534,44.0753,43.5236,43.5236,10585035.412647,0
+ORCL.US,D,20180102,000000,43.79,44.003,42.5024,42.9233,27556444.273736,0
+ORCL.US,D,20180103,000000,43.7534,44.2516,43.6712,43.9188,26246748.558285,0
+ORCL.US,D,20180104,000000,44.1773,44.3586,43.9237,44.3496,21513402.578182,0
+ORCL.US,D,20180105,000000,44.5695,44.7647,44.4457,44.617,15747415.083594,0
+ORCL.US,D,20180108,000000,44.4655,45.1727,44.1288,45.0865,16368221.046003,0
+ORCL.US,D,20180109,000000,45.5134,45.6144,45.2074,45.3371,15315741.194742,0
+ORCL.US,D,20180110,000000,45.1549,45.5332,44.8954,45.0965,14581615.712606,0
+ORCL.US,D,20180111,000000,45.1638,45.3005,44.7647,45.2361,12646523.220083,0
+ORCL.US,D,20180112,000000,45.4481,46.0453,45.3371,45.7531,17281214.642629,0
+ORCL.US,D,20180116,000000,46.0681,46.2612,45.6887,45.8274,18525282.002076,0
+ORCL.US,D,20180117,000000,46.1236,46.4742,46.0681,46.4554,25042269.024426,0
+ORCL.US,D,20180118,000000,46.3811,46.8357,46.2989,46.4187,17279428.596634,0
+ORCL.US,D,20180119,000000,46.6683,46.7614,46.4554,46.7416,15161419.349461,0
+ORCL.US,D,20180122,000000,46.6039,46.8892,46.4554,46.8634,17929181.831357,0
+ORCL.US,D,20180123,000000,46.8991,47.3804,46.7327,47.2418,15228093.688309,0
+ORCL.US,D,20180124,000000,47.4626,48.055,47.325,47.5479,18654147.896156,0
+ORCL.US,D,20180125,000000,47.6281,48.0966,47.6281,47.6845,15037632.933843,0
+ORCL.US,D,20180126,000000,47.9262,48.7453,47.8341,48.7453,15040978.86738,0
+ORCL.US,D,20180129,000000,48.674,48.7829,47.9421,47.9975,13226172.382636,0
+ORCL.US,D,20180130,000000,47.8143,48.045,46.8941,47.0942,18109310.981149,0
+ORCL.US,D,20180131,000000,47.0011,47.9123,47.0011,47.6894,18186750.058494,0
+ORCL.US,D,20180201,000000,47.4626,48.0352,47.3804,47.7112,12611755.396517,0
+ORCL.US,D,20180202,000000,47.3616,47.5082,46.2424,46.3285,18536699.975031,0
+ORCL.US,D,20180205,000000,46.2424,46.8535,44.414,44.4427,21147084.443628,0
+ORCL.US,D,20180206,000000,43.7386,45.7531,43.2581,45.6511,28049439.411632,0
+ORCL.US,D,20180207,000000,45.4669,46.0681,45.1153,45.1638,16160218.876546,0
+ORCL.US,D,20180208,000000,45.3659,45.3926,43.2581,43.2859,22422249.599962,0
+ORCL.US,D,20180209,000000,43.9683,44.4973,42.4351,44.108,25070956.820302,0
+ORCL.US,D,20180212,000000,44.5606,44.8063,44.1001,44.4963,17560878.752525,0
+ORCL.US,D,20180213,000000,44.3645,44.9865,44.1447,44.8093,13378317.452809,0
+ORCL.US,D,20180214,000000,44.5339,45.7631,44.4873,45.6987,15434009.949893,0
+ORCL.US,D,20180215,000000,45.9294,46.8406,45.6789,46.799,14962390.824325,0
+ORCL.US,D,20180216,000000,46.7139,47.2596,46.6584,46.8634,12009843.761272,0
+ORCL.US,D,20180220,000000,46.1047,46.4286,46.1047,46.1047,15305522.669295,0
+ORCL.US,D,20180221,000000,46.0859,46.5198,45.6789,45.6789,13981051.941354,0
+ORCL.US,D,20180222,000000,45.8274,46.2573,45.6561,45.8274,10133471.695585,0
+ORCL.US,D,20180223,000000,46.0127,46.7327,45.8542,46.6683,9594622.9313958,0
+ORCL.US,D,20180226,000000,46.7515,47.3715,46.6683,47.2873,13869965.736349,0
+ORCL.US,D,20180227,000000,47.1942,47.4993,46.7,46.8793,15516908.128818,0
+ORCL.US,D,20180228,000000,47.1853,47.5943,46.8258,46.8258,16175246.298022,0
+ORCL.US,D,20180301,000000,47.0942,47.0942,45.665,45.9393,17897773.066596,0
+ORCL.US,D,20180302,000000,45.5868,46.5792,45.4243,46.501,18710661.258806,0
+ORCL.US,D,20180305,000000,46.1136,47.5845,46.0681,47.3982,20312782.88256,0
+ORCL.US,D,20180306,000000,47.6479,47.8608,47.3339,47.5943,15048922.683033,0
+ORCL.US,D,20180307,000000,47.1853,47.8797,47.1566,47.7944,12690168.772554,0
+ORCL.US,D,20180308,000000,47.9975,48.2015,47.5597,48.1757,17166916.785667,0
+ORCL.US,D,20180309,000000,48.3788,48.98,48.2372,48.9523,17550224.064348,0
+ORCL.US,D,20180312,000000,48.9622,49.3851,48.669,48.8869,15266769.812635,0
+ORCL.US,D,20180313,000000,49.2009,49.4207,48.37,48.5908,13920590.90214,0
+ORCL.US,D,20180314,000000,48.8681,49.1187,48.2193,48.3501,11779289.353607,0
+ORCL.US,D,20180315,000000,48.257,48.669,48.1579,48.3976,15317460.604763,0
+ORCL.US,D,20180316,000000,48.4244,48.6928,48.2857,48.3046,22736590.666188,0
+ORCL.US,D,20180319,000000,48.4531,48.5908,47.6033,48.0064,27893794.943256,0
+ORCL.US,D,20180320,000000,43.2493,44.1258,42.9075,43.479,74233439.789879,0
+ORCL.US,D,20180321,000000,43.7,44.414,43.4414,43.4503,37438361.133901,0
+ORCL.US,D,20180322,000000,43.173,43.4523,42.2598,42.4074,27712780.342736,0
+ORCL.US,D,20180323,000000,42.4916,42.8244,41.3645,41.3911,23155829.878684,0
+ORCL.US,D,20180326,000000,42.0944,43.1016,41.9409,42.9521,22458816.594789,0
+ORCL.US,D,20180327,000000,43.0928,43.2681,41.5853,41.9359,20479111.318554,0
+ORCL.US,D,20180328,000000,41.8438,41.9191,41.1327,41.5664,23976119.712041,0
+ORCL.US,D,20180329,000000,41.8716,42.7778,41.5952,42.2796,15426968.748779,0
+ORCL.US,D,20180402,000000,42.1855,42.3707,41.0495,41.5952,16603072.464271,0
+ORCL.US,D,20180403,000000,41.8914,41.8914,40.9296,41.4842,17026451.18416,0
+ORCL.US,D,20180404,000000,40.7265,42.1578,40.6998,42.0577,20025366.787841,0
+ORCL.US,D,20180405,000000,42.2598,42.6748,42.0944,42.4718,13323934.422013,0
+ORCL.US,D,20180406,000000,42.0577,42.2796,41.2158,41.4278,15034377.867541,0
+ORCL.US,D,20180409,000000,41.6873,42.1855,41.4754,41.4932,16447967.141492,0
+ORCL.US,D,20180410,000000,42.0944,42.5737,42.0111,42.343,16115064.927966,0
+ORCL.US,D,20180411,000000,41.9557,42.5014,41.9191,42.1498,16135737.224037,0
+ORCL.US,D,20180412,000000,42.2241,42.6659,42.1816,42.3984,15117372.971518,0
+ORCL.US,D,20180413,000000,42.7966,42.9987,42.1498,42.5837,13519381.768434,0
+ORCL.US,D,20180416,000000,42.7134,43.0482,42.3103,42.7332,12542726.586634,0
+ORCL.US,D,20180417,000000,43.067,43.5503,43.0482,43.2978,11598399.947944,0
+ORCL.US,D,20180418,000000,43.3176,43.8831,43.3176,43.686,12191247.071632,0
+ORCL.US,D,20180419,000000,43.6058,43.7138,43.3364,43.4444,9228055.4167618,0
+ORCL.US,D,20180420,000000,43.1224,43.2611,42.6659,42.8987,16892748.124245,0
+ORCL.US,D,20180423,000000,43.0402,43.1224,42.4252,42.5014,16061611.771879,0
+ORCL.US,D,20180424,000000,42.6213,43.0254,42.0181,42.2489,14394024.34351,0
+ORCL.US,D,20180425,000000,42.1478,42.5371,41.8052,42.453,13618736.003704,0
+ORCL.US,D,20180426,000000,42.7688,42.8808,42.5935,42.6481,13121165.195684,0
+ORCL.US,D,20180427,000000,42.7976,42.7976,42.1884,42.2489,15540426.588631,0
+ORCL.US,D,20180430,000000,42.3697,42.6986,42.2786,42.3796,14975538.303663,0
+ORCL.US,D,20180501,000000,42.1202,42.6381,42.1202,42.6381,9524245.2478836,0
+ORCL.US,D,20180502,000000,42.5837,42.761,42.1934,42.2311,11547156.884951,0
+ORCL.US,D,20180503,000000,42.0924,42.1202,41.2852,41.8141,16563606.804631,0
+ORCL.US,D,20180504,000000,41.6933,42.6133,41.5714,42.4153,11392659.363015,0
+ORCL.US,D,20180507,000000,42.6293,42.9075,42.4816,42.751,9705256.8194958,0
+ORCL.US,D,20180508,000000,42.5737,42.6748,42.2687,42.6293,10593825.303226,0
+ORCL.US,D,20180509,000000,42.8987,43.3176,42.6659,43.2225,12740314.361269,0
+ORCL.US,D,20180510,000000,43.4256,43.7038,43.2523,43.5503,11826269.733619,0
+ORCL.US,D,20180511,000000,43.7138,43.7524,43.2809,43.4444,10235607.477896,0
+ORCL.US,D,20180514,000000,43.4354,43.8564,43.3265,43.4444,10441795.331551,0
+ORCL.US,D,20180515,000000,43.1581,43.4444,42.9165,43.4354,12182615.693898,0
+ORCL.US,D,20180516,000000,43.5503,43.5503,43.1036,43.3642,10640857.174673,0
+ORCL.US,D,20180517,000000,43.3265,43.6652,43.076,43.1859,10951375.759193,0
+ORCL.US,D,20180518,000000,43.3265,43.4186,42.9085,42.9818,14566853.825385,0
+ORCL.US,D,20180521,000000,43.176,43.8782,43.1423,43.8089,14458017.089276,0
+ORCL.US,D,20180522,000000,43.8366,44.1149,42.9729,43.0304,19941905.232056,0
+ORCL.US,D,20180523,000000,42.761,43.586,42.7035,43.5217,9919037.1354927,0
+ORCL.US,D,20180524,000000,43.2978,43.5573,42.8154,43.1126,13468012.500948,0
+ORCL.US,D,20180525,000000,43.1423,43.7663,43.1324,43.6157,12235921.443136,0
+ORCL.US,D,20180529,000000,43.1938,43.4256,42.7184,42.9263,13392680.53383,0
+ORCL.US,D,20180530,000000,43.2711,43.8277,43.0858,43.6603,12830997.843002,0
+ORCL.US,D,20180531,000000,43.5503,43.7712,43.3463,43.3542,14076620.041812,0
+ORCL.US,D,20180601,000000,43.686,43.9475,43.5217,43.9386,11706691.480641,0
+ORCL.US,D,20180604,000000,44.0594,44.1417,43.8277,43.9109,13124013.378698,0
+ORCL.US,D,20180605,000000,43.9198,44.003,43.4305,43.7336,14473701.783755,0
+ORCL.US,D,20180606,000000,44.003,44.3586,43.7038,44.311,14331676.294706,0
+ORCL.US,D,20180607,000000,44.4785,44.5676,44.003,44.2447,14778895.548277,0
+ORCL.US,D,20180608,000000,43.994,44.8954,43.994,44.7102,15642425.060453,0
+ORCL.US,D,20180611,000000,44.6834,44.9043,44.5141,44.7201,13493287.727313,0
+ORCL.US,D,20180612,000000,44.7389,45.0875,44.6874,44.9608,15855984.266177,0
+ORCL.US,D,20180613,000000,44.6438,45.1658,44.624,44.7904,19455047.671099,0
+ORCL.US,D,20180614,000000,43.6246,43.6336,42.3697,42.5935,39874226.999677,0
+ORCL.US,D,20180615,000000,42.5649,43.1423,41.9339,42.9441,30303713.165125,0
+ORCL.US,D,20180618,000000,42.5203,43.2423,42.1836,43.167,23141398.142418,0
+ORCL.US,D,20180619,000000,42.5371,43.067,42.4718,42.9353,24532474.553963,0
+ORCL.US,D,20180620,000000,40.375,41.5625,39.5023,39.7341,63719956.267354,0
+ORCL.US,D,20180621,000000,40.0679,40.682,39.8837,39.9946,35168944.860433,0
+ORCL.US,D,20180622,000000,40.0867,41.1099,40.0481,40.9236,32969754.825086,0
+ORCL.US,D,20180625,000000,40.4324,41.2624,40.3571,41.0901,26553709.185718,0
+ORCL.US,D,20180626,000000,41.2574,41.619,41.1723,41.2099,22326026.245773,0
+ORCL.US,D,20180627,000000,41.3595,41.518,40.3086,40.3175,28406748.564607,0
+ORCL.US,D,20180628,000000,40.375,40.8474,40.2373,40.682,22542574.983544,0
+ORCL.US,D,20180629,000000,40.8672,41.3218,40.5968,40.887,23864302.530609,0
+ORCL.US,D,20180702,000000,40.7909,41.7299,40.6166,41.7111,22259265.078232,0
+ORCL.US,D,20180703,000000,41.7487,41.7487,41.3159,41.4981,18086456.861791,0
+ORCL.US,D,20180705,000000,41.8983,42.1934,41.7487,42.138,23617861.501274,0
+ORCL.US,D,20180706,000000,42.1836,42.862,42.0083,42.6847,22376501.985443,0
+ORCL.US,D,20180709,000000,42.8075,43.4186,42.7432,43.3642,27076561.277919,0
+ORCL.US,D,20180710,000000,43.4543,43.9475,43.3176,43.6058,29551121.441469,0
+ORCL.US,D,20180711,000000,43.4444,44.32,43.3463,44.209,24573020.524068,0
+ORCL.US,D,20180712,000000,44.3456,44.729,44.311,44.6834,26787977.034407,0
+ORCL.US,D,20180713,000000,44.5141,45.2926,44.3823,45.1261,27773304.989015,0
+ORCL.US,D,20180716,000000,45.2936,45.2936,44.6716,45.146,24635004.094295,0
+ORCL.US,D,20180717,000000,44.9865,45.6382,44.8548,45.554,20205342.472968,0
+ORCL.US,D,20180718,000000,45.4511,45.6481,45.0875,45.3124,20647163.203116,0
+ORCL.US,D,20180719,000000,45.0875,45.3877,44.9132,45.1261,17879666.255474,0
+ORCL.US,D,20180720,000000,45.1747,45.3728,45.0509,45.1994,18501950.324914,0
+ORCL.US,D,20180723,000000,45.2936,45.3401,44.7587,45.3401,19311305.800935,0
+ORCL.US,D,20180724,000000,45.4153,45.7413,45.2332,45.3401,21345691.950571,0
+ORCL.US,D,20180725,000000,45.1994,45.6154,45.1836,45.6006,17534948.272428,0
+ORCL.US,D,20180726,000000,45.5085,45.8076,45.4233,45.5283,16348347.371968,0
+ORCL.US,D,20180727,000000,45.6382,45.7601,45.0687,45.3024,15947046.361391,0
+ORCL.US,D,20180730,000000,45.2578,45.2578,44.2139,44.4675,21648242.488177,0
+ORCL.US,D,20180731,000000,44.622,44.7895,44.1476,44.419,20189356.906976,0
+ORCL.US,D,20180801,000000,44.632,44.9232,43.9247,44.1109,24617666.625765,0
+ORCL.US,D,20180802,000000,43.8227,44.7805,43.4384,44.622,15272172.374602,0
+ORCL.US,D,20180803,000000,44.6418,45.1658,44.622,45.1559,15345581.994871,0
+ORCL.US,D,20180806,000000,44.9865,45.4233,44.9232,45.3401,14522819.563074,0
+ORCL.US,D,20180807,000000,45.5916,45.6006,45.1509,45.1658,12460454.381998,0
+ORCL.US,D,20180808,000000,45.1073,45.2936,44.9598,45.0777,11646239.52815,0
+ORCL.US,D,20180809,000000,44.9686,45.3777,44.9686,45.2192,15788087.258193,0
+ORCL.US,D,20180810,000000,45.0608,45.3877,44.934,45.0142,11273387.02973,0
+ORCL.US,D,20180813,000000,45.0331,45.2678,44.6894,44.727,13044439.930956,0
+ORCL.US,D,20180814,000000,44.8251,45.041,44.6616,44.933,12359152.558981,0
+ORCL.US,D,20180815,000000,44.8083,44.9598,44.2734,44.5666,15125754.969172,0
+ORCL.US,D,20180816,000000,44.8449,45.1361,44.7547,44.8083,12746287.367547,0
+ORCL.US,D,20180817,000000,44.9132,45.1836,44.7092,45.0509,12249989.71046,0
+ORCL.US,D,20180820,000000,45.0875,45.2758,44.9598,45.1073,12813283.780265,0
+ORCL.US,D,20180821,000000,45.2578,45.3124,45.0608,45.0975,10936005.061494,0
+ORCL.US,D,20180822,000000,45.0331,45.564,44.942,45.4609,12494135.837282,0
+ORCL.US,D,20180823,000000,45.4609,45.9601,45.35,45.6105,11836405.468919,0
+ORCL.US,D,20180824,000000,45.6481,46.0117,45.6194,45.8908,15040871.84597,0
+ORCL.US,D,20180827,000000,46.0295,46.3009,45.9136,45.9552,13153126.231309,0
+ORCL.US,D,20180828,000000,46.0117,46.0483,45.2718,45.3124,16612118.80238,0
+ORCL.US,D,20180829,000000,45.3124,45.7413,45.3124,45.5452,18578680.637821,0
+ORCL.US,D,20180830,000000,45.5452,45.5452,45.0053,45.0687,16267758.23046,0
+ORCL.US,D,20180831,000000,45.0687,45.3024,45.041,45.2578,19154422.509249,0
+ORCL.US,D,20180904,000000,45.0509,45.4907,44.8647,45.2578,18558625.229316,0
+ORCL.US,D,20180905,000000,45.0975,45.1697,44.5161,44.7547,17644988.49459,0
+ORCL.US,D,20180906,000000,44.6716,44.9232,44.2684,44.4477,19811466.325166,0
+ORCL.US,D,20180907,000000,44.2139,44.7092,44.0941,44.5408,22020334.730728,0
+ORCL.US,D,20180910,000000,44.7181,45.6947,44.7181,45.5184,21887952.274635,0
+ORCL.US,D,20180911,000000,45.1994,45.6947,45.1994,45.5728,15969823.748417,0
+ORCL.US,D,20180912,000000,45.4153,46.0809,45.2936,45.9641,18311411.82848,0
+ORCL.US,D,20180913,000000,45.9086,46.3435,45.5382,45.6105,23749074.798937,0
+ORCL.US,D,20180914,000000,45.5916,46.0681,45.5916,45.8818,21539588.496174,0
+ORCL.US,D,20180917,000000,45.9374,46.5237,45.7462,45.8145,31371118.464631,0
+ORCL.US,D,20180918,000000,44.2585,46.1513,44.1199,45.6759,35907504.66366,0
+ORCL.US,D,20180919,000000,45.5728,46.1513,45.3302,46.0483,22439921.25799,0
+ORCL.US,D,20180920,000000,46.2622,47.5815,46.1711,46.9803,28954209.523447,0
+ORCL.US,D,20180921,000000,47.3527,47.6221,46.905,47.6053,54478934.096089,0
+ORCL.US,D,20180924,000000,47.3339,48.0708,47.2418,47.734,25661636.255606,0
+ORCL.US,D,20180925,000000,47.8757,48.3788,47.4824,48.1827,20036498.024187,0
+ORCL.US,D,20180926,000000,48.2075,48.5453,48.0272,48.0985,19462448.30261,0
+ORCL.US,D,20180927,000000,48.0312,48.462,47.8182,48.156,19314871.83511,0
+ORCL.US,D,20180928,000000,48.0124,48.4531,47.9678,48.0312,17426370.003122,0
+ORCL.US,D,20181001,000000,47.7152,48.4343,47.6419,48.255,20629143.220686,0
+ORCL.US,D,20181002,000000,48.1183,48.255,46.7,46.795,24052212.944665,0
+ORCL.US,D,20181003,000000,46.1978,46.6723,46.1978,46.3465,22765036.149436,0
+ORCL.US,D,20181004,000000,46.281,46.3741,45.8076,46.0859,20431674.583092,0
+ORCL.US,D,20181005,000000,46.0393,46.3603,45.7551,45.974,18141189.226626,0
+ORCL.US,D,20181008,000000,45.8997,46.2434,45.5491,45.9819,17492454.714576,0
+ORCL.US,D,20181009,000000,45.7511,46.0195,45.4857,45.5283,20405746.122268,0
+ORCL.US,D,20181010,000000,45.4709,45.6293,44.1288,44.1575,22419047.034729,0
+ORCL.US,D,20181011,000000,44.0941,44.6082,43.3097,43.5801,28325286.088003,0
+ORCL.US,D,20181012,000000,44.1575,44.4843,43.4672,44.1377,24853055.170358,0
+ORCL.US,D,20181015,000000,43.9237,44.5428,43.8405,44.0743,16778463.39255,0
+ORCL.US,D,20181016,000000,44.4943,45.2886,44.4002,45.1103,14540319.58299,0
+ORCL.US,D,20181017,000000,44.3606,45.1163,44.3606,44.7647,16112892.191402,0
+ORCL.US,D,20181018,000000,44.4943,45.0222,44.0842,44.318,16127619.751002,0
+ORCL.US,D,20181019,000000,44.4299,45.1203,44.2892,44.5131,18996698.190818,0
+ORCL.US,D,20181022,000000,44.7577,45.35,44.624,44.8379,17619667.834607,0
+ORCL.US,D,20181023,000000,44.1109,45.1945,44.0743,44.8875,20229513.157605,0
+ORCL.US,D,20181024,000000,44.7835,45.1787,43.6801,43.7356,21412747.931809,0
+ORCL.US,D,20181025,000000,44.3526,45.1687,44.2219,44.8577,20687095.314564,0
+ORCL.US,D,20181026,000000,44.1853,44.9638,43.687,44.2595,24685245.598425,0
+ORCL.US,D,20181029,000000,44.7201,44.9806,43.3404,43.9782,20579346.966008,0
+ORCL.US,D,20181030,000000,44.0366,45.4768,43.8871,45.4293,26127508.533349,0
+ORCL.US,D,20181031,000000,45.879,46.2523,45.4481,45.6818,22540263.926854,0
+ORCL.US,D,20181101,000000,45.7947,46.0562,45.2143,45.4481,18992982.730523,0
+ORCL.US,D,20181102,000000,45.767,45.8492,45.1203,45.6729,18484710.791071,0
+ORCL.US,D,20181105,000000,45.8314,45.9532,45.3639,45.8492,14033184.493618,0
+ORCL.US,D,20181106,000000,45.9254,46.2701,45.6729,46.0661,13217283.547735,0
+ORCL.US,D,20181107,000000,46.3741,47.2349,46.2701,47.011,15320616.726742,0
+ORCL.US,D,20181108,000000,46.9733,47.2349,46.8337,47.1685,12794332.913488,0
+ORCL.US,D,20181109,000000,47.1586,47.53,47.0576,47.3369,16375181.47624,0
+ORCL.US,D,20181112,000000,46.9249,47.122,45.9354,46.0373,15368022.163491,0
+ORCL.US,D,20181113,000000,46.2701,46.7674,46.0562,46.3097,14487498.459008,0
+ORCL.US,D,20181114,000000,46.7386,46.7386,45.5878,45.6818,17206510.669072,0
+ORCL.US,D,20181115,000000,46.805,47.4112,45.879,47.3567,26645662.789476,0
+ORCL.US,D,20181116,000000,47.2625,48.1203,47.1586,47.8628,22376386.886945,0
+ORCL.US,D,20181119,000000,47.7489,47.7944,46.2058,46.3465,20869906.057438,0
+ORCL.US,D,20181120,000000,45.5244,45.8978,44.8577,45.2044,20729971.524441,0
+ORCL.US,D,20181121,000000,45.6066,45.9948,45.3916,45.4768,14817584.79787,0
+ORCL.US,D,20181123,000000,44.936,45.9403,44.936,45.55,8346999.6341338,0
+ORCL.US,D,20181126,000000,45.9799,45.9799,44.9855,45.1401,23097231.617798,0
+ORCL.US,D,20181127,000000,44.8201,44.8776,43.7594,44.3704,29993975.029193,0
+ORCL.US,D,20181128,000000,44.6438,45.1301,44.309,45.0727,31381993.253446,0
+ORCL.US,D,20181129,000000,45.253,45.253,44.3704,44.8023,18230861.053138,0
+ORCL.US,D,20181130,000000,44.9806,45.6818,44.624,45.6066,24466445.372486,0
+ORCL.US,D,20181203,000000,46.2424,46.8773,46.0275,46.6069,23485094.373883,0
+ORCL.US,D,20181204,000000,46.3197,46.9733,45.56,45.5976,26347022.571904,0
+ORCL.US,D,20181206,000000,44.6636,44.6834,42.6986,43.6623,42633665.033168,0
+ORCL.US,D,20181207,000000,43.7356,43.997,42.8432,43.0264,25635596.734827,0
+ORCL.US,D,20181210,000000,43.0363,44.0366,42.4034,43.6534,28198795.867312,0
+ORCL.US,D,20181211,000000,43.9416,44.0842,43.0818,43.4543,24247995.490222,0
+ORCL.US,D,20181212,000000,44.0644,45.0004,43.9654,44.2595,22883624.959184,0
+ORCL.US,D,20181213,000000,44.4101,44.4725,43.7256,44.1763,24905750.089847,0
+ORCL.US,D,20181214,000000,43.7544,43.9911,43.4097,43.588,22916168.554752,0
+ORCL.US,D,20181217,000000,43.4186,44.1763,42.5857,42.7728,32545478.538837,0
+ORCL.US,D,20181218,000000,44.9905,45.2143,42.5034,42.8867,45818118.406424,0
+ORCL.US,D,20181219,000000,43.0818,44.3704,42.7916,43.4444,36775060.604003,0
+ORCL.US,D,20181220,000000,43.072,43.9139,42.5391,43.2503,37596078.38488,0
+ORCL.US,D,20181221,000000,43.1006,43.2205,41.0247,41.1544,62830948.591985,0
+ORCL.US,D,20181224,000000,40.9395,40.987,39.9203,39.9302,18421482.33972,0
+ORCL.US,D,20181226,000000,40.2214,41.7259,39.6588,41.7071,22910267.232626,0
+ORCL.US,D,20181227,000000,41.1099,42.1746,40.6503,42.0637,20365501.023675,0
+ORCL.US,D,20181228,000000,42.2222,42.8066,41.8468,41.922,41847034.443103,0
+ORCL.US,D,20181231,000000,42.2687,42.5569,41.9409,42.2311,15964914.89843,0
+ORCL.US,D,20190102,000000,41.6041,42.4084,41.5754,42.2965,15310383.056756,0
+ORCL.US,D,20190103,000000,41.8556,42.5569,41.5388,41.8844,21242196.188636,0
+ORCL.US,D,20190104,000000,42.4361,43.9139,42.3251,43.687,22434530.811654,0
+ORCL.US,D,20190107,000000,43.897,44.9954,43.4642,44.3804,19209992.871923,0
+ORCL.US,D,20190108,000000,44.8281,45.2332,44.1476,44.7835,17379411.8351,0
+ORCL.US,D,20190109,000000,43.6266,45.1103,43.5979,44.6914,20420539.308203,0
+ORCL.US,D,20190110,000000,44.318,44.8776,43.8505,44.73,17803900.144899,0
+ORCL.US,D,20190111,000000,44.5844,45.4768,44.309,45.1687,17531047.039119,0
+ORCL.US,D,20190114,000000,44.7577,45.2143,44.5428,45.0637,15897301.598148,0
+ORCL.US,D,20190115,000000,44.5745,45.567,44.521,45.4313,12930310.683198,0
+ORCL.US,D,20190116,000000,45.6184,45.8106,45.1203,45.1301,15030167.685631,0
+ORCL.US,D,20190117,000000,45.0816,45.9294,44.8964,45.6184,13536315.382584,0
+ORCL.US,D,20190118,000000,45.9572,46.5494,45.8918,46.2652,16964680.647119,0
+ORCL.US,D,20190122,000000,45.862,46.175,45.6947,45.9572,14183243.655919,0
+ORCL.US,D,20190123,000000,46.1918,46.4633,45.8522,46.2374,16560659.677294,0
+ORCL.US,D,20190124,000000,46.2573,46.4167,45.8918,46.2008,12184970.164933,0
+ORCL.US,D,20190125,000000,46.5792,46.8594,46.4365,46.7644,17737787.163638,0
+ORCL.US,D,20190128,000000,46.4365,46.698,46.2088,46.5,12565041.560396,0
+ORCL.US,D,20190129,000000,46.3801,46.8753,46.1918,46.5871,11542152.119548,0
+ORCL.US,D,20190130,000000,46.8208,47.421,46.5792,47.2903,14359006.13023,0
+ORCL.US,D,20190131,000000,47.1774,47.421,47.0189,47.1675,21727988.583666,0
+ORCL.US,D,20190201,000000,47.4408,47.9787,47.2239,47.7112,15813511.910679,0
+ORCL.US,D,20190204,000000,47.3101,48.1272,47.3101,47.9203,13014538.552668,0
+ORCL.US,D,20190205,000000,48.051,48.2362,47.7826,48.1183,14211745.678781,0
+ORCL.US,D,20190206,000000,48.0708,48.352,47.8647,48.1362,9819443.6165029,0
+ORCL.US,D,20190207,000000,47.6934,47.8787,47.112,47.1576,15872551.382476,0
+ORCL.US,D,20190208,000000,47.0368,47.9203,46.7842,47.9203,12284355.698918,0
+ORCL.US,D,20190211,000000,47.8549,48.3372,47.8459,48.1084,10345094.419557,0
+ORCL.US,D,20190212,000000,48.3234,48.4086,48.0708,48.0985,15109482.66657,0
+ORCL.US,D,20190213,000000,48.1272,48.4086,47.8459,48.2857,12078838.243533,0
+ORCL.US,D,20190214,000000,48.1183,48.5967,47.9757,48.3422,11879402.83511,0
+ORCL.US,D,20190215,000000,48.0114,48.567,47.9559,48.567,14719386.595763,0
+ORCL.US,D,20190219,000000,48.3422,48.9988,48.1183,48.8483,13159616.171194,0
+ORCL.US,D,20190220,000000,48.8305,49.0216,48.362,48.6146,14313343.325131,0
+ORCL.US,D,20190221,000000,48.4819,49.1593,48.3718,48.9344,15717565.19674,0
+ORCL.US,D,20190222,000000,49.1969,49.3921,49.0167,49.2802,12448481.10927,0
+ORCL.US,D,20190225,000000,49.5337,49.7981,49.2623,49.3574,15677828.954667,0
+ORCL.US,D,20190226,000000,49.2623,49.6555,49.0543,49.3921,12822930.851764,0
+ORCL.US,D,20190227,000000,49.3178,49.4307,49.0731,49.1871,11367098.409676,0
+ORCL.US,D,20190228,000000,49.0167,49.3078,48.8731,48.9533,33924751.296493,0
+ORCL.US,D,20190301,000000,49.299,49.5159,49.1781,49.3078,16780520.02098,0
+ORCL.US,D,20190304,000000,49.4604,49.6218,48.4264,48.8681,15813998.555207,0
+ORCL.US,D,20190305,000000,48.8681,49.3802,48.8433,49.1682,17349436.753388,0
+ORCL.US,D,20190306,000000,49.1227,49.5337,48.9533,49.1593,13193539.939105,0
+ORCL.US,D,20190307,000000,49.0167,49.8912,49.0078,49.3752,17703235.402166,0
+ORCL.US,D,20190308,000000,49.1593,49.5634,48.9533,49.5535,16049356.810722,0
+ORCL.US,D,20190311,000000,48.773,49.9338,48.7403,49.4505,21327727.498117,0
+ORCL.US,D,20190312,000000,49.4604,50.0418,49.3752,49.5832,19220108.414503,0
+ORCL.US,D,20190313,000000,49.8249,50.2112,49.5248,49.8249,20756027.199396,0
+ORCL.US,D,20190314,000000,49.7507,50.1408,49.6268,49.816,25558234.389814,0
+ORCL.US,D,20190315,000000,48.2659,50.1359,47.8925,49.7139,46153511.391838,0
+ORCL.US,D,20190318,000000,49.6466,50.6687,49.5634,50.2012,23378651.48461,0
+ORCL.US,D,20190319,000000,50.5202,51.061,50.4726,50.746,20461233.694792,0
+ORCL.US,D,20190320,000000,50.6054,50.8856,49.3039,49.4307,25676730.313055,0
+ORCL.US,D,20190321,000000,49.4207,50.7559,49.1593,50.746,17769466.510832,0
+ORCL.US,D,20190322,000000,50.3509,50.5955,49.5248,49.5535,17253190.177572,0
+ORCL.US,D,20190325,000000,49.3574,49.7139,49.0494,49.5248,12519011.24781,0
+ORCL.US,D,20190326,000000,50.0418,50.2766,49.8249,50.0319,12414270.60475,0
+ORCL.US,D,20190327,000000,50.0319,50.3805,49.1227,49.5912,13456276.492669,0
+ORCL.US,D,20190328,000000,49.7705,50.0467,49.5733,49.9487,9694027.6484629,0
+ORCL.US,D,20190329,000000,50.2112,50.4578,50.0051,50.436,12231281.156311,0
+ORCL.US,D,20190401,000000,50.5955,51.3175,50.5678,51.2541,16177831.97569,0
+ORCL.US,D,20190402,000000,51.0927,51.1778,50.5955,50.851,11513907.553855,0
+ORCL.US,D,20190403,000000,50.859,51.0758,50.5727,50.7648,13687758.755772,0
+ORCL.US,D,20190404,000000,50.5776,50.851,50.1547,50.54,10626499.141831,0
+ORCL.US,D,20190405,000000,50.4628,50.8856,50.4628,50.643,10666647.315372,0
+ORCL.US,D,20190408,000000,50.4528,50.6391,50.0785,50.4429,10784148.747202,0
+ORCL.US,D,20190409,000000,50.2379,50.8024,50.2112,50.5499,10424435.651031,0
+ORCL.US,D,20190410,000000,50.5776,51.0867,50.5588,50.9065,8987367.2930686,0
+ORCL.US,D,20190411,000000,50.9837,51.1154,50.4826,50.7381,8637837.3850862,0
+ORCL.US,D,20190412,000000,51.0293,51.4076,50.8134,51.4076,9556311.2856472,0
+ORCL.US,D,20190415,000000,51.4076,51.6433,51.2284,51.5295,8157930.1580068,0
+ORCL.US,D,20190416,000000,51.5681,51.7939,51.2422,51.4928,7702306.6947903,0
+ORCL.US,D,20190417,000000,51.577,51.7186,51.3027,51.3888,8260973.6030367,0
+ORCL.US,D,20190418,000000,51.3512,51.5681,51.1482,51.4254,8728446.1537592,0
+ORCL.US,D,20190422,000000,51.3125,51.577,51.1234,51.5206,6454412.8150938,0
+ORCL.US,D,20190423,000000,51.6433,52.0108,51.6157,51.8236,11580584.921611,0
+ORCL.US,D,20190424,000000,51.8791,52.3792,51.8415,52.0484,9297475.9653935,0
+ORCL.US,D,20190425,000000,52.0207,52.0861,51.4829,51.888,8721132.3509393,0
+ORCL.US,D,20190426,000000,52.0861,52.3406,51.888,52.2653,7528838.1133587,0
+ORCL.US,D,20190429,000000,52.1525,52.3406,51.9533,51.9533,6830596.1025131,0
+ORCL.US,D,20190430,000000,51.9345,52.2367,51.7226,52.1891,11197721.882748,0
+ORCL.US,D,20190501,000000,52.1812,52.2703,51.6889,51.7662,8261756.0708977,0
+ORCL.US,D,20190502,000000,51.6988,51.9257,51.37,51.5027,10232891.557191,0
+ORCL.US,D,20190503,000000,51.6889,51.8979,51.5681,51.679,11732279.694151,0
+ORCL.US,D,20190506,000000,50.842,51.8791,50.7747,51.7374,9865260.8959019,0
+ORCL.US,D,20190507,000000,51.1234,51.5394,50.6093,50.9352,12417013.785625,0
+ORCL.US,D,20190508,000000,51.267,51.3413,50.7569,50.9253,11375365.308833,0
+ORCL.US,D,20190509,000000,50.4251,51.267,50.0665,51.171,11356235.736492,0
+ORCL.US,D,20190510,000000,50.7193,51.8454,50.4726,51.5483,11874141.622176,0
+ORCL.US,D,20190513,000000,50.6697,50.8866,50.3597,50.3993,11306304.190599,0
+ORCL.US,D,20190514,000000,50.5955,51.5206,50.331,51.058,12213961.86123,0
+ORCL.US,D,20190515,000000,50.852,51.6988,50.7846,51.4632,9088923.5443445,0
+ORCL.US,D,20190516,000000,51.7939,52.0158,51.4532,51.5394,10616276.57784,0
+ORCL.US,D,20190517,000000,51.1154,51.8038,51.1154,51.4076,9601977.1196538,0
+ORCL.US,D,20190520,000000,50.8866,51.2759,50.4924,50.6153,10411132.687757,0
+ORCL.US,D,20190521,000000,51.1323,51.1908,50.9599,51.0956,8992323.5959458,0
+ORCL.US,D,20190522,000000,51.1521,51.4532,50.9739,51.1234,8894404.0533608,0
+ORCL.US,D,20190523,000000,50.6697,50.6697,49.5297,50.0665,11888564.271718,0
+ORCL.US,D,20190524,000000,50.3499,50.435,49.605,49.7763,9637713.1840945,0
+ORCL.US,D,20190528,000000,50.0665,50.2568,48.8127,48.8127,29928848.462256,0
+ORCL.US,D,20190529,000000,48.5105,48.8701,48.155,48.7552,13197619.877978,0
+ORCL.US,D,20190530,000000,48.985,49.0761,48.5393,48.7839,9085106.1108186,0
+ORCL.US,D,20190531,000000,48.3322,48.4462,47.6439,47.7271,12559855.060522,0
+ORCL.US,D,20190603,000000,47.6904,48.1777,47.0586,47.3894,18483378.071618,0
+ORCL.US,D,20190604,000000,47.9083,49.2742,47.7568,49.0662,18100493.8304,0
+ORCL.US,D,20190605,000000,49.7863,50.219,48.9028,49.1435,16809210.845763,0
+ORCL.US,D,20190606,000000,49.1345,49.7477,48.9176,49.605,10884606.514565,0
+ORCL.US,D,20190607,000000,49.8031,50.3895,49.7863,50.237,12289251.423637,0
+ORCL.US,D,20190610,000000,50.6341,51.3215,50.53,50.9451,13765794.527963,0
+ORCL.US,D,20190611,000000,51.4076,51.5116,50.7846,50.8778,11967598.573864,0
+ORCL.US,D,20190612,000000,50.6341,50.9837,50.3993,50.5776,10851280.451136,0
+ORCL.US,D,20190613,000000,50.9154,50.9154,50.4093,50.7846,11968273.010678,0
+ORCL.US,D,20190614,000000,50.5678,50.7747,50.2568,50.2568,13753565.81734,0
+ORCL.US,D,20190617,000000,50.3142,50.5074,49.9458,50.1151,16122978.45454,0
+ORCL.US,D,20190618,000000,49.8596,50.5588,49.4357,49.8982,22263086.550302,0
+ORCL.US,D,20190619,000000,49.7565,50.1151,49.2841,49.6912,37582330.172153,0
+ORCL.US,D,20190620,000000,52.8012,54.2086,52.3792,53.757,57433263.166594,0
+ORCL.US,D,20190621,000000,53.8679,53.9076,52.8795,52.9369,47886513.133391,0
+ORCL.US,D,20190624,000000,53.0558,54.0482,52.726,53.5193,20720043.774148,0
+ORCL.US,D,20190625,000000,53.6431,53.9352,52.8795,52.8893,26993958.922328,0
+ORCL.US,D,20190626,000000,53.2281,53.6194,53.0468,53.446,15950397.343108,0
+ORCL.US,D,20190627,000000,53.7669,54.1333,53.5391,53.548,13364214.857863,0
+ORCL.US,D,20190628,000000,53.6708,53.8402,53.1627,53.7372,45131679.03983,0
+ORCL.US,D,20190701,000000,53.9076,54.795,53.7937,54.7167,21667922.312109,0
+ORCL.US,D,20190702,000000,54.5959,55.2377,54.4909,55.1406,18627065.42144,0
+ORCL.US,D,20190703,000000,55.1318,55.6071,55.0683,55.521,10590090.659848,0
+ORCL.US,D,20190705,000000,55.209,56.142,55.0307,55.9152,14671547.015557,0
+ORCL.US,D,20190708,000000,55.829,56.2827,55.6607,56.1519,17074598.703332,0
+ORCL.US,D,20190709,000000,55.839,56.247,55.6607,56.2173,15211827.443523,0
+ORCL.US,D,20190710,000000,56.5382,57.0661,56.3589,56.7362,17025247.698108,0
+ORCL.US,D,20190711,000000,56.764,56.7918,56.0301,56.5857,11821209.438239,0
+ORCL.US,D,20190712,000000,56.6808,56.6808,55.9341,56.4164,11910197.741213,0
+ORCL.US,D,20190715,000000,56.453,56.453,55.8875,56.1519,11366628.928959,0
+ORCL.US,D,20190716,000000,56.039,56.3322,55.4894,55.5082,10240966.625517,0
+ORCL.US,D,20190717,000000,55.6874,55.828,54.9208,54.9208,9599033.0212243,0
+ORCL.US,D,20190718,000000,54.6355,55.0654,54.5524,55.0455,12547512.261036,0
+ORCL.US,D,20190719,000000,55.2248,55.4318,54.4741,54.4939,12315407.052551,0
+ORCL.US,D,20190722,000000,54.8178,55.0059,54.5028,54.5524,9251461.8069844,0
+ORCL.US,D,20190723,000000,54.9861,55.0654,54.4037,54.4087,8596120.2372792,0
+ORCL.US,D,20190724,000000,54.4087,55.1367,54.3423,55.0357,11381198.98535,0
+ORCL.US,D,20190725,000000,55.2803,55.523,55.0059,55.205,8633170.8477265,0
+ORCL.US,D,20190726,000000,55.2526,55.5458,55.1179,55.4021,6395983.1634108,0
+ORCL.US,D,20190729,000000,55.6775,55.6775,54.7395,54.9861,7855037.3538145,0
+ORCL.US,D,20190730,000000,54.7019,55.0683,54.3909,54.4473,6723068.8642305,0
+ORCL.US,D,20190731,000000,54.8178,54.8178,52.6774,53.3192,12635529.294226,0
+ORCL.US,D,20190801,000000,53.3192,53.8402,52.5803,52.923,10786080.180774,0
+ORCL.US,D,20190802,000000,52.8854,53.2162,52.089,52.8854,13351094.638696,0
+ORCL.US,D,20190805,000000,52.1841,52.1841,50.844,50.9144,17110242.890901,0
+ORCL.US,D,20190806,000000,51.3304,51.5681,50.7718,51.1036,13884427.761692,0
+ORCL.US,D,20190807,000000,50.3191,51.2026,50.1656,50.5162,17257525.55434,0
+ORCL.US,D,20190808,000000,50.8748,51.8514,50.8748,51.7572,13157256.651979,0
+ORCL.US,D,20190809,000000,51.37,51.5869,50.6865,51.0461,8944730.3669113,0
+ORCL.US,D,20190812,000000,50.8392,50.9431,50.1944,50.4311,6405766.5357636,0
+ORCL.US,D,20190813,000000,50.3271,51.37,50.1944,51.1134,12086809.319357,0
+ORCL.US,D,20190814,000000,50.5262,50.546,49.4763,49.5506,13187221.637331,0
+ORCL.US,D,20190815,000000,49.8625,49.9289,49.2108,49.8061,11886166.386338,0
+ORCL.US,D,20190816,000000,50.3647,50.853,50.2042,50.7539,10467138.203525,0
+ORCL.US,D,20190819,000000,51.3502,51.4928,50.9144,51.0184,8735729.6675005,0
+ORCL.US,D,20190820,000000,50.6865,50.9907,50.0993,50.1755,8001339.6607468,0
+ORCL.US,D,20190821,000000,50.6965,51.0758,50.3547,50.4221,6454972.15341,0
+ORCL.US,D,20190822,000000,50.744,50.8748,50.0844,50.3745,7121860.9294723,0
+ORCL.US,D,20190823,000000,50.2518,50.4984,48.5363,48.8493,12010364.733422,0
+ORCL.US,D,20190826,000000,49.3792,49.5506,49.086,49.3713,9061981.4090259,0
+ORCL.US,D,20190827,000000,49.6634,49.8338,49.4565,49.615,14627588.475941,0
+ORCL.US,D,20190828,000000,49.4367,49.4367,48.8879,49.2009,7918252.6798993,0
+ORCL.US,D,20190829,000000,49.8625,50.0161,49.3326,49.398,7241256.4383441,0
+ORCL.US,D,20190830,000000,49.7021,49.7695,49.0098,49.3039,8362617.6926402,0
+ORCL.US,D,20190903,000000,49.191,49.2484,48.8215,49.1435,10694253.791145,0
+ORCL.US,D,20190904,000000,49.5802,50.3142,49.4565,50.1656,11149101.853953,0
+ORCL.US,D,20190905,000000,50.8847,51.4532,50.7916,50.9907,10996622.59428,0
+ORCL.US,D,20190906,000000,51.2363,51.2749,50.3271,50.3449,12286426.462251,0
+ORCL.US,D,20190909,000000,50.7817,51.785,50.6212,51.6533,18798798.438674,0
+ORCL.US,D,20190910,000000,51.6533,52.5337,51.2749,52.5337,21092973.004901,0
+ORCL.US,D,20190911,000000,52.403,53.3094,52.2397,53.3094,17685552.638142,0
+ORCL.US,D,20190912,000000,51.4632,51.9752,50.0993,51.0372,29759608.236182,0
+ORCL.US,D,20190913,000000,51.1412,51.8246,50.5083,50.9045,15560329.542108,0
+ORCL.US,D,20190916,000000,50.5737,50.7351,49.9972,50.3271,16054005.174634,0
+ORCL.US,D,20190917,000000,50.3647,50.3845,49.5802,50.0705,12117830.383911,0
+ORCL.US,D,20190918,000000,50.0239,50.0437,49.1107,49.7793,9600007.3199158,0
+ORCL.US,D,20190919,000000,49.615,50.8292,49.615,50.546,15758545.310304,0
+ORCL.US,D,20190920,000000,50.8658,51.3799,50.5925,50.6391,63133178.065359,0
+ORCL.US,D,20190923,000000,50.3547,51.3017,50.2518,51.161,15061069.613144,0
+ORCL.US,D,20190924,000000,51.2749,51.6067,50.3043,50.5262,16533487.344979,0
+ORCL.US,D,20190925,000000,50.4885,51.0897,50.0893,50.9907,13647948.810273,0
+ORCL.US,D,20190926,000000,51.2462,51.4532,50.6351,51.1036,14123345.993566,0
+ORCL.US,D,20190927,000000,51.3205,51.7097,50.7817,51.2274,13083612.79617,0
+ORCL.US,D,20190930,000000,51.3799,52.3545,51.1898,52.1178,18486334.285679,0
+ORCL.US,D,20191001,000000,52.1277,52.6962,50.9045,50.953,17447769.237076,0
+ORCL.US,D,20191002,000000,50.6667,50.7252,49.8863,50.3359,16955368.774755,0
+ORCL.US,D,20191003,000000,50.2518,51.0283,50.1379,51.0095,12413104.475227,0
+ORCL.US,D,20191004,000000,51.1412,52.2585,50.9907,52.2208,14609096.993522,0
+ORCL.US,D,20191007,000000,52.1554,52.4318,51.8514,51.8999,13158999.283628,0
+ORCL.US,D,20191008,000000,51.4166,51.8108,50.9233,51.1898,15897470.207351,0
+ORCL.US,D,20191009,000000,51.5136,52.3109,51.4254,51.8741,13554883.597335,0
+ORCL.US,D,20191010,000000,51.7978,52.8933,51.7018,52.7873,14637247.663073,0
+ORCL.US,D,20191011,000000,53.1974,54.5384,52.9954,54.1185,19687355.816409,0
+ORCL.US,D,20191014,000000,54.0601,54.4225,53.6629,53.7105,11662440.1466,0
+ORCL.US,D,20191015,000000,53.8709,54.0472,53.6044,53.6044,9709966.7712014,0
+ORCL.US,D,20191016,000000,53.0716,53.2806,52.8447,53.1587,9494931.477719,0
+ORCL.US,D,20191017,000000,53.2806,53.4995,52.306,52.3792,10476916.527699,0
+ORCL.US,D,20191018,000000,52.2723,52.5675,51.5413,51.8929,13206088.704324,0
+ORCL.US,D,20191021,000000,52.3792,52.6071,52.1505,52.4446,8779237.9094824,0
+ORCL.US,D,20191022,000000,52.5299,52.7279,51.3898,51.474,8278965.315661,0
+ORCL.US,D,20191023,000000,51.371,51.9692,51.2462,51.4938,11072984.390066,0
+ORCL.US,D,20191024,000000,51.8177,51.989,51.3125,51.6187,6815698.9240749,0
+ORCL.US,D,20191025,000000,51.4086,51.7692,51.3809,51.5314,6629887.5431576,0
+ORCL.US,D,20191028,000000,51.7018,52.0168,51.6285,51.9791,7652955.6895674,0
+ORCL.US,D,20191029,000000,52.0544,52.612,51.9029,52.1316,8760555.6058686,0
+ORCL.US,D,20191030,000000,52.4902,52.4902,51.7978,52.1802,6606690.1475765,0
+ORCL.US,D,20191031,000000,52.0544,52.1802,51.5988,51.8375,8683552.6912542,0
+ORCL.US,D,20191101,000000,52.1406,52.4625,51.8939,52.3208,7688048.6159082,0
+ORCL.US,D,20191104,000000,52.5675,53.034,52.5675,52.7477,9205419.3787687,0
+ORCL.US,D,20191105,000000,53.0429,53.1201,52.8052,52.9587,11310209.462452,0
+ORCL.US,D,20191106,000000,52.9954,53.1637,52.8933,52.9854,11113445.550752,0
+ORCL.US,D,20191107,000000,53.236,53.866,53.1389,53.2519,10173216.014746,0
+ORCL.US,D,20191108,000000,53.2519,53.7392,53.0488,53.7392,6170119.5243676,0
+ORCL.US,D,20191111,000000,53.4629,53.8521,53.445,53.6817,5274968.2142454,0
+ORCL.US,D,20191112,000000,53.7769,54.0749,53.6678,53.8323,6501625.4113752,0
+ORCL.US,D,20191113,000000,53.4727,53.8035,53.4351,53.4727,7167353.1060955,0
+ORCL.US,D,20191114,000000,53.0914,53.5797,52.931,53.3568,9519932.0831064,0
+ORCL.US,D,20191115,000000,53.654,53.7995,53.5243,53.6718,7586377.266134,0
+ORCL.US,D,20191118,000000,53.8035,53.8035,53.236,53.4549,7278726.0477107,0
+ORCL.US,D,20191119,000000,53.7194,54.176,53.5193,53.5292,7568113.9614393,0
+ORCL.US,D,20191120,000000,53.4817,53.861,53.0914,53.5015,9583956.1275869,0
+ORCL.US,D,20191121,000000,53.4817,53.8323,53.3866,53.4915,8480184.750807,0
+ORCL.US,D,20191122,000000,53.6718,54.279,53.5064,53.644,6671894.4564822,0
+ORCL.US,D,20191125,000000,53.7105,53.9194,53.5391,53.8035,8386159.3740802,0
+ORCL.US,D,20191126,000000,53.9868,54.0897,53.6678,53.7589,12697034.297011,0
+ORCL.US,D,20191127,000000,54.1284,54.1383,53.6342,53.8521,6086448.9739412,0
+ORCL.US,D,20191129,000000,53.5846,53.7392,53.3568,53.4064,6811150.5141213,0
+ORCL.US,D,20191202,000000,53.4915,53.7105,52.6844,52.7279,15047087.164876,0
+ORCL.US,D,20191203,000000,51.9791,52.3109,51.8078,51.9306,15053735.617605,0
+ORCL.US,D,20191204,000000,52.2257,52.2257,51.5443,51.7602,12022456.133556,0
+ORCL.US,D,20191205,000000,51.8454,52.1604,51.6553,52.0168,11097954.706375,0
+ORCL.US,D,20191206,000000,52.3496,52.4446,51.9495,52.1604,9553900.2749993,0
+ORCL.US,D,20191209,000000,52.1703,52.7774,52.093,52.617,12749873.594441,0
+ORCL.US,D,20191210,000000,52.7022,53.1835,52.5387,53.1013,11268780.060891,0
+ORCL.US,D,20191211,000000,53.0815,53.7491,52.9409,53.5658,12782418.199645,0
+ORCL.US,D,20191212,000000,53.5569,53.9006,53.0429,53.7194,16223263.574155,0
+ORCL.US,D,20191213,000000,52.3208,52.7022,51.7692,51.8543,22529543.61234,0
+ORCL.US,D,20191216,000000,51.9395,52.301,51.0848,51.3611,20973061.572059,0
+ORCL.US,D,20191217,000000,51.266,51.4254,50.2577,50.2666,20795450.454326,0
+ORCL.US,D,20191218,000000,50.4756,50.9995,50.3707,50.7896,14846293.796101,0
+ORCL.US,D,20191219,000000,50.7045,50.9897,50.4558,50.646,12519927.997253,0
+ORCL.US,D,20191220,000000,51.2839,51.3215,50.752,50.9897,28827795.025453,0
+ORCL.US,D,20191223,000000,51.0362,51.4304,50.9995,51.0936,11133799.811498,0
+ORCL.US,D,20191224,000000,51.161,51.3313,50.7569,50.8372,3502240.3269781,0
+ORCL.US,D,20191226,000000,50.847,51.0451,50.6847,50.9619,7045368.8906485,0
+ORCL.US,D,20191227,000000,51.0451,51.1798,50.7431,50.856,7634101.747842,0
+ORCL.US,D,20191230,000000,50.7995,50.8837,50.0577,50.1329,6240072.1511449,0
+ORCL.US,D,20191231,000000,50.0101,50.4182,49.9913,50.4003,7458407.9287771,0
+ORCL.US,D,20200102,000000,50.6747,51.3313,50.6371,51.3215,13882258.054036,0
+ORCL.US,D,20200103,000000,50.4093,51.4176,50.3707,51.1412,11591298.168673,0
+ORCL.US,D,20200106,000000,50.7619,51.5602,50.752,51.4086,11544678.228694,0
+ORCL.US,D,20200107,000000,51.266,51.682,50.9995,51.5225,12653674.471514,0
+ORCL.US,D,20200108,000000,51.5413,52.1733,51.3115,51.7226,12409532.383237,0
+ORCL.US,D,20200109,000000,51.8375,52.3634,51.6285,51.9613,11167681.174699,0
+ORCL.US,D,20200110,000000,52.1247,52.2189,51.8088,52.0286,10187860.784197,0
+ORCL.US,D,20200113,000000,52.0376,52.3536,51.9415,52.1535,11365450.683806,0
+ORCL.US,D,20200114,000000,52.1336,52.724,52.0762,52.4407,13215216.822945,0
+ORCL.US,D,20200115,000000,52.4407,52.724,52.2465,52.3248,9513927.7781133,0
+ORCL.US,D,20200116,000000,52.5347,52.9834,52.4853,52.9656,10325233.87079,0
+ORCL.US,D,20200117,000000,53.1567,53.2142,52.413,52.6794,11686347.316253,0
+ORCL.US,D,20200121,000000,52.5249,52.8983,52.4714,52.7636,9181355.7155426,0
+ORCL.US,D,20200122,000000,52.9478,53.1717,52.1733,52.2852,6677448.4638418,0
+ORCL.US,D,20200123,000000,51.991,52.5536,51.8662,52.5347,6889572.976881,0
+ORCL.US,D,20200124,000000,52.612,52.7388,51.4839,51.6641,6725116.4059366,0
+ORCL.US,D,20200127,000000,50.8252,51.1342,50.2894,50.3459,8643453.9898745,0
+ORCL.US,D,20200128,000000,50.5102,51.2917,50.3142,51.0828,9021772.6573276,0
+ORCL.US,D,20200129,000000,51.3888,51.5413,50.8154,50.8342,6627208.9789829,0
+ORCL.US,D,20200130,000000,50.4707,50.954,49.9596,50.9391,7510196.1951827,0
+ORCL.US,D,20200131,000000,50.9689,51.1066,49.9606,50.1171,9298288.7223331,0
+ORCL.US,D,20200203,000000,50.3855,51.0343,50.3459,50.7292,9306400.1375532,0
+ORCL.US,D,20200204,000000,51.3601,52.1336,51.3601,51.6375,10224573.166601,0
+ORCL.US,D,20200205,000000,52.2377,52.5823,52.1535,52.305,10060346.792653,0
+ORCL.US,D,20200206,000000,52.5536,52.8893,52.2763,52.2763,9243079.8093297,0
+ORCL.US,D,20200207,000000,51.8088,52.5249,51.779,52.2852,8230809.7194024,0
+ORCL.US,D,20200210,000000,52.2852,52.6219,52.0286,52.5437,7533244.1646432,0
+ORCL.US,D,20200211,000000,52.715,53.0686,52.6606,52.6982,8860638.7982939,0
+ORCL.US,D,20200212,000000,53.0785,53.4054,52.7923,53.2509,7892059.6944553,0
+ORCL.US,D,20200213,000000,52.8497,53.1667,52.5635,52.8497,8874832.2604752,0
+ORCL.US,D,20200214,000000,52.9181,53.3509,52.7834,53.0022,7845760.8187084,0
+ORCL.US,D,20200218,000000,52.9557,53.2786,52.6506,52.9834,7520091.6371261,0
+ORCL.US,D,20200219,000000,53.1181,53.2885,52.928,52.9756,7136947.9194692,0
+ORCL.US,D,20200220,000000,52.9379,53.3806,52.4367,53.0409,6399224.0948094,0
+ORCL.US,D,20200221,000000,52.6318,52.8795,52.0188,52.2465,9501190.2109715,0
+ORCL.US,D,20200224,000000,50.7391,51.1492,50.1745,50.3092,11504179.711479,0
+ORCL.US,D,20200225,000000,50.7103,50.853,48.5403,48.6938,12770769.020056,0
+ORCL.US,D,20200226,000000,49.0266,50.7767,48.9622,49.7367,17177010.116257,0
+ORCL.US,D,20200227,000000,48.6175,51.0828,48.5007,48.5205,16913282.10019,0
+ORCL.US,D,20200228,000000,47.0496,47.6716,45.7709,47.2596,25563967.102737,0
+ORCL.US,D,20200302,000000,47.4983,48.6364,46.5048,48.6364,18135142.516923,0
+ORCL.US,D,20200303,000000,48.3709,49.5337,46.1037,46.6773,22846564.252377,0
+ORCL.US,D,20200304,000000,47.5181,48.3362,46.6575,48.2917,15503191.214805,0
+ORCL.US,D,20200305,000000,47.0407,47.4706,45.6214,45.865,16580331.424139,0
+ORCL.US,D,20200306,000000,44.4992,46.1523,44.3932,45.2648,25725473.517436,0
+ORCL.US,D,20200309,000000,42.9501,45.454,42.6728,43.9614,27157021.186026,0
+ORCL.US,D,20200310,000000,45.3391,46.7357,44.107,46.4187,28327519.402724,0
+ORCL.US,D,20200311,000000,44.73,45.3679,42.3013,42.7322,25266536.429032,0
+ORCL.US,D,20200312,000000,38.5663,41.4654,37.9443,38.0295,25246554.723951,0
+ORCL.US,D,20200313,000000,42.4738,45.8552,41.4892,45.7987,29658437.665839,0
+ORCL.US,D,20200316,000000,40.6196,45.454,39.4251,40.8197,28773340.310504,0
+ORCL.US,D,20200317,000000,41.6793,45.5868,39.8065,44.7755,26779838.359016,0
+ORCL.US,D,20200318,000000,41.7279,45.6749,40.6681,45.1687,30932679.005279,0
+ORCL.US,D,20200319,000000,44.4031,45.8363,42.8759,43.066,21097338.670748,0
+ORCL.US,D,20200320,000000,43.0175,44.622,42.5312,43.6217,27567189.829149,0
+ORCL.US,D,20200323,000000,42.9977,44.4229,41.9339,42.2251,24137115.250949,0
+ORCL.US,D,20200324,000000,43.3146,45.875,43.2859,45.7125,20223069.660974,0
+ORCL.US,D,20200325,000000,45.0063,46.5742,43.4553,43.898,26818484.194264,0
+ORCL.US,D,20200326,000000,44.318,48.4819,44.1357,48.2323,23462379.584286,0
+ORCL.US,D,20200327,000000,46.906,49.3049,46.4029,47.6142,20957340.530686,0
+ORCL.US,D,20200330,000000,48.1599,49.29,47.3854,48.1223,21571243.612106,0
+ORCL.US,D,20200331,000000,48.8463,48.9038,45.865,46.181,16539348.281667,0
+ORCL.US,D,20200401,000000,44.4803,46.811,43.9911,46.5445,18752475.331665,0
+ORCL.US,D,20200402,000000,46.0373,47.6716,45.9601,47.5865,17199319.032202,0
+ORCL.US,D,20200403,000000,47.107,47.8242,46.7733,47.2031,13984413.01943,0
+ORCL.US,D,20200406,000000,48.1599,49.5733,48.1074,49.2009,14490211.350805,0
+ORCL.US,D,20200407,000000,49.8298,50.0042,48.4561,48.5007,14717555.11615,0
+ORCL.US,D,20200408,000000,48.9444,50.5766,48.8483,50.0497,16364185.531112,0
+ORCL.US,D,20200409,000000,50.1547,51.479,49.9526,51.056,16167150.027342,0
+ORCL.US,D,20200413,000000,50.5945,51.0174,50.3082,50.855,13223077.84845,0
+ORCL.US,D,20200414,000000,51.5651,51.9385,51.3155,51.8444,12160254.276884,0
+ORCL.US,D,20200415,000000,51.0857,51.3175,50.7015,51.0372,10830690.945213,0
+ORCL.US,D,20200416,000000,51.0273,51.7186,50.9511,51.5552,14684731.851424,0
+ORCL.US,D,20200417,000000,52.3426,52.5347,51.8147,52.4407,14174951.515864,0
+ORCL.US,D,20200420,000000,51.8919,52.402,51.6523,51.7572,10789788.573617,0
+ORCL.US,D,20200421,000000,51.1046,51.2096,49.0781,49.2614,14698629.490273,0
+ORCL.US,D,20200422,000000,49.9526,50.4806,49.7031,50.1824,10071416.441207,0
+ORCL.US,D,20200423,000000,50.1448,50.8728,49.3941,49.8942,10760004.313101,0
+ORCL.US,D,20200424,000000,50.3181,50.9312,49.8794,50.8926,9795302.2113089,0
+ORCL.US,D,20200427,000000,51.2294,51.4988,50.9411,51.2393,9502840.9657492,0
+ORCL.US,D,20200428,000000,51.7484,51.9851,51.0085,51.0758,8697880.4350169,0
+ORCL.US,D,20200429,000000,51.7949,52.1128,51.5453,51.7286,9441493.4661715,0
+ORCL.US,D,20200430,000000,51.3343,51.4542,50.6915,50.855,12299995.969415,0
+ORCL.US,D,20200501,000000,50.2884,50.3449,49.2614,49.7229,9064441.8918353,0
+ORCL.US,D,20200504,000000,49.6446,49.7229,49.0593,49.6833,7882933.5951057,0
+ORCL.US,D,20200505,000000,50.1349,50.749,49.913,49.9715,7574301.0105393,0
+ORCL.US,D,20200506,000000,50.335,50.4043,49.6347,49.7903,7343208.4669123,0
+ORCL.US,D,20200507,000000,50.3082,50.8064,50.1824,50.5004,7452618.6762413,0
+ORCL.US,D,20200508,000000,51.0659,51.6335,50.6579,51.4294,8470036.8998763,0
+ORCL.US,D,20200511,000000,51.0085,51.679,50.9411,51.3918,8477205.3151194,0
+ORCL.US,D,20200512,000000,51.6523,51.6751,50.1626,50.1824,8956804.6032341,0
+ORCL.US,D,20200513,000000,50.335,50.3944,49.2336,49.5882,10701651.39375,0
+ORCL.US,D,20200514,000000,49.0979,50.9075,48.8295,50.7975,14367776.837724,0
+ORCL.US,D,20200515,000000,50.5945,51.8296,50.4221,50.8064,40680186.060364,0
+ORCL.US,D,20200518,000000,51.7572,51.7949,50.9511,51.0273,10313846.186913,0
+ORCL.US,D,20200519,000000,51.056,51.1234,50.231,50.2508,10212901.775022,0
+ORCL.US,D,20200520,000000,50.9709,51.1422,50.543,50.7876,9495092.009835,0
+ORCL.US,D,20200521,000000,50.6529,50.8262,50.0399,50.1349,7774588.5517037,0
+ORCL.US,D,20200522,000000,50.2508,50.538,50.0012,50.5182,7511627.8589595,0
+ORCL.US,D,20200526,000000,51.5086,51.5364,50.548,50.6717,11666602.875621,0
+ORCL.US,D,20200527,000000,50.8827,51.1234,50.4707,51.0758,9611934.14939,0
+ORCL.US,D,20200528,000000,51.6137,51.9881,51.0946,51.479,9859326.2557894,0
+ORCL.US,D,20200529,000000,51.479,51.785,50.8728,51.6235,15348254.501231,0
+ORCL.US,D,20200601,000000,51.1521,51.2541,50.6817,50.9411,7670676.819757,0
+ORCL.US,D,20200602,000000,51.1144,51.162,50.538,51.1521,9120466.5906861,0
+ORCL.US,D,20200603,000000,51.1996,51.479,50.8678,51.3541,9570987.3538125,0
+ORCL.US,D,20200604,000000,51.1046,51.5443,50.5282,50.7401,10099531.773498,0
+ORCL.US,D,20200605,000000,50.9709,52.104,50.6351,51.8246,12717930.732263,0
+ORCL.US,D,20200608,000000,51.2194,52.9151,51.1521,52.9003,11998674.15876,0
+ORCL.US,D,20200609,000000,52.8022,52.8617,51.7286,52.0158,9220878.924431,0
+ORCL.US,D,20200610,000000,52.3238,52.4753,51.7484,51.9485,7746044.1241328,0
+ORCL.US,D,20200611,000000,51.1234,51.4215,49.1841,49.2614,13338813.427005,0
+ORCL.US,D,20200612,000000,50.3547,50.8827,48.9464,49.7903,12017463.483785,0
+ORCL.US,D,20200615,000000,48.9246,51.2957,48.878,51.1234,16705172.909323,0
+ORCL.US,D,20200616,000000,52.2842,52.8022,51.6335,52.412,20186359.297842,0
+ORCL.US,D,20200617,000000,50.9124,51.5939,49.4435,49.4633,29886081.293061,0
+ORCL.US,D,20200618,000000,49.5386,51.8395,49.2702,51.5453,20060639.429381,0
+ORCL.US,D,20200619,000000,52.0445,52.2842,50.8638,52.2267,34393952.343961,0
+ORCL.US,D,20200622,000000,51.9297,53.1747,51.7286,52.9201,17400731.307814,0
+ORCL.US,D,20200623,000000,53.0914,53.7303,52.93,52.9844,19472634.519707,0
+ORCL.US,D,20200624,000000,52.9201,53.4569,52.1614,52.2653,19048446.071786,0
+ORCL.US,D,20200625,000000,52.2267,52.412,51.4017,52.3526,16674605.171309,0
+ORCL.US,D,20200626,000000,52.1802,52.407,51.4868,52.0158,18716875.568077,0
+ORCL.US,D,20200629,000000,52.0644,52.7646,51.6939,52.5724,14964495.915281,0
+ORCL.US,D,20200630,000000,52.612,53.2271,52.3189,53.0617,19671415.684034,0
+ORCL.US,D,20200701,000000,52.5051,53.649,52.4951,53.2726,18599500.340741,0
+ORCL.US,D,20200702,000000,53.5609,54.171,53.4291,53.7075,16122746.238272,0
+ORCL.US,D,20200706,000000,53.9512,54.5572,53.9174,54.3394,15946475.91708,0
+ORCL.US,D,20200707,000000,54.0997,54.6761,53.97,54.0601,13782588.812351,0
+ORCL.US,D,20200708,000000,54.3691,54.4157,53.7551,54.3959,13105982.290272,0
+ORCL.US,D,20200709,000000,54.7137,55.4922,54.5524,55.2338,16345287.165404,0
+ORCL.US,D,20200710,000000,55.1744,55.2238,54.4255,55.0991,13140545.157739,0
+ORCL.US,D,20200713,000000,55.107,55.526,54.6949,54.7326,16629650.121011,0
+ORCL.US,D,20200714,000000,54.6365,55.2348,54.4543,55.1476,16087392.825856,0
+ORCL.US,D,20200715,000000,55.3605,55.7656,54.3572,54.588,10964391.985857,0
+ORCL.US,D,20200716,000000,54.3949,54.4642,53.5797,53.8165,9106039.9026004,0
+ORCL.US,D,20200717,000000,54.067,54.1067,52.7943,52.932,14878844.45912,0
+ORCL.US,D,20200720,000000,52.9121,53.5233,52.726,53.4133,11896056.780101,0
+ORCL.US,D,20200721,000000,53.7976,54.3126,53.5846,53.9046,12316966.940093,0
+ORCL.US,D,20200722,000000,53.7025,54.1591,53.7025,54.0016,14357692.593858,0
+ORCL.US,D,20200723,000000,53.9918,54.3374,53.6044,53.7609,13043999.729682,0
+ORCL.US,D,20200724,000000,53.4807,54.0254,53.2766,53.654,9272310.7893464,0
+ORCL.US,D,20200727,000000,53.6639,53.9432,53.335,53.3539,10703939.228812,0
+ORCL.US,D,20200728,000000,53.2667,53.7362,53.2202,53.3638,13515046.391667,0
+ORCL.US,D,20200729,000000,53.5658,53.8947,53.3638,53.7025,7512584.9938398,0
+ORCL.US,D,20200730,000000,53.026,53.4905,52.9221,53.2667,7917275.3523,0
+ORCL.US,D,20200731,000000,53.2013,53.4807,52.3773,53.4609,9700852.7874831,0
+ORCL.US,D,20200803,000000,53.7797,54.0769,53.5005,53.972,9506055.6466133,0
+ORCL.US,D,20200804,000000,53.7797,54.0016,53.5381,53.9918,6601155.3233001,0
+ORCL.US,D,20200805,000000,54.3008,54.3008,53.3886,53.5094,6875713.7041989,0
+ORCL.US,D,20200806,000000,53.5005,53.6044,52.9646,53.2954,8473854.3334023,0
+ORCL.US,D,20200807,000000,53.036,53.2578,52.7893,53.2489,9098678.6468908,0
+ORCL.US,D,20200810,000000,53.2578,53.6242,52.9121,52.9696,10420961.493728,0
+ORCL.US,D,20200811,000000,53.2578,53.4707,52.1921,52.3228,8375770.2201574,0
+ORCL.US,D,20200812,000000,52.5635,52.7358,52.0326,52.2257,9405776.5848137,0
+ORCL.US,D,20200813,000000,51.9761,52.2495,51.7533,52.0822,8567793.8910733,0
+ORCL.US,D,20200814,000000,52.092,52.5982,51.8415,52.2545,5657365.8109354,0
+ORCL.US,D,20200817,000000,52.2545,52.4407,51.7355,52.0524,9878215.534773,0
+ORCL.US,D,20200818,000000,53.6242,54.8822,52.9023,53.2013,21887834.147228,0
+ORCL.US,D,20200819,000000,53.5846,54.7623,53.4707,54.1839,17374771.548275,0
+ORCL.US,D,20200820,000000,53.5946,53.8065,53.1142,53.2766,11383507.013131,0
+ORCL.US,D,20200821,000000,53.3935,53.4609,52.7656,53.2103,9907422.2835269,0
+ORCL.US,D,20200824,000000,53.7609,54.0917,53.4519,54.0016,8185713.3200716,0
+ORCL.US,D,20200825,000000,54.1353,54.7137,54.0116,54.0769,7703393.0630723,0
+ORCL.US,D,20200826,000000,54.3176,55.4269,54.0472,55.4269,12029103.576649,0
+ORCL.US,D,20200827,000000,55.3873,56.353,54.5514,55.1278,16423905.497538,0
+ORCL.US,D,20200828,000000,55.2734,56.0736,55.1516,55.8052,8934351.309348,0
+ORCL.US,D,20200831,000000,55.0813,55.6874,54.9881,55.1664,19378717.174027,0
+ORCL.US,D,20200901,000000,55.313,55.9281,55.0327,55.5913,10549365.984179,0
+ORCL.US,D,20200902,000000,55.6477,57.1929,55.6477,56.9136,14876519.267528,0
+ORCL.US,D,20200903,000000,56.6135,56.8739,54.6177,55.0525,15959981.817179,0
+ORCL.US,D,20200904,000000,54.8396,55.211,53.1775,53.7313,15244060.071218,0
+ORCL.US,D,20200908,000000,53.3638,53.7887,52.9023,53.335,17085800.614193,0
+ORCL.US,D,20200909,000000,54.1453,55.3417,53.8551,54.9069,14513931.737808,0
+ORCL.US,D,20200910,000000,55.3774,56.0915,54.7137,55.2734,21263730.713808,0
+ORCL.US,D,20200911,000000,58.534,59.6403,54.8306,54.9555,41717251.79958,0
+ORCL.US,D,20200914,000000,58.6766,59.2946,57.2216,57.3266,51971867.693502,0
+ORCL.US,D,20200915,000000,57.8565,59.467,57.2583,58.7549,31516213.246967,0
+ORCL.US,D,20200916,000000,58.9272,59.1876,57.5089,58.2636,22049980.67112,0
+ORCL.US,D,20200917,000000,57.287,58.4359,56.8839,58.0229,23680702.252421,0
+ORCL.US,D,20200918,000000,57.8277,58.1259,57.292,57.6059,51146631.653627,0
+ORCL.US,D,20200921,000000,60.2187,60.3534,57.8753,58.637,33771963.088219,0
+ORCL.US,D,20200922,000000,58.214,58.5696,57.3266,58.4459,13801152.988559,0
+ORCL.US,D,20200923,000000,57.9546,58.319,56.7858,56.8443,16090804.38573,0
+ORCL.US,D,20200924,000000,56.6333,57.7525,56.1985,57.1741,9916198.039202,0
+ORCL.US,D,20200925,000000,57.1443,57.8377,56.8443,57.6544,9720602.2762958,0
+ORCL.US,D,20200928,000000,57.8753,58.3666,57.3366,57.4435,9704426.8987452,0
+ORCL.US,D,20200929,000000,57.4435,58.0031,57.2672,57.3366,6631983.5473893,0
+ORCL.US,D,20200930,000000,57.385,58.224,57.2395,57.5574,11410876.224456,0
+ORCL.US,D,20201001,000000,58.013,58.1061,57.3167,57.5375,7631429.2414831,0
+ORCL.US,D,20201002,000000,56.6035,57.385,56.4114,56.7194,7602534.4702376,0
+ORCL.US,D,20201005,000000,57.3068,57.5247,56.969,57.4237,7155881.6224346,0
+ORCL.US,D,20201006,000000,57.3752,58.3577,57.2721,57.3752,10106196.380403,0
+ORCL.US,D,20201007,000000,57.8575,58.948,57.7297,58.6518,8977944.3607497,0
+ORCL.US,D,20201008,000000,58.846,59.3412,58.6915,58.943,7440682.7600435,0
+ORCL.US,D,20201009,000000,59.1956,59.4175,58.9143,59.1956,7598599.9189415,0
+ORCL.US,D,20201012,000000,59.2828,59.8542,59.1173,59.4947,8548255.4161741,0
+ORCL.US,D,20201013,000000,59.6027,59.8048,58.9282,59.0213,9190118.3459504,0
+ORCL.US,D,20201014,000000,59.3877,59.5581,58.9044,59.0113,6871933.6272031,0
+ORCL.US,D,20201015,000000,58.3428,58.7984,58.1537,58.5844,6458283.7593251,0
+ORCL.US,D,20201016,000000,58.7697,59.156,58.3329,58.3606,6271468.8002738,0
+ORCL.US,D,20201019,000000,58.4597,58.8103,57.4921,57.7148,8585746.2278956,0
+ORCL.US,D,20201020,000000,58.006,58.4003,57.7248,57.8397,9546466.3255014,0
+ORCL.US,D,20201021,000000,57.4435,58.1982,57.3266,57.7634,10448936.486623,0
+ORCL.US,D,20201022,000000,57.5385,57.9516,56.8135,57.7813,12293956.327164,0
+ORCL.US,D,20201023,000000,57.9862,58.2378,57.8001,57.9862,10060942.477864,0
+ORCL.US,D,20201026,000000,56.2431,56.6105,54.7177,55.6507,19500356.093979,0
+ORCL.US,D,20201027,000000,55.7984,56.1262,55.1972,55.2546,11163426.568808,0
+ORCL.US,D,20201028,000000,54.4721,54.791,53.756,53.8115,14370360.49612,0
+ORCL.US,D,20201029,000000,53.4361,54.9406,53.3767,54.2294,14022006.814019,0
+ORCL.US,D,20201030,000000,53.968,54.8247,53.6778,54.3146,13019668.512929,0
+ORCL.US,D,20201102,000000,54.6355,55.6319,54.3196,54.6454,11790097.506449,0
+ORCL.US,D,20201103,000000,55.1774,55.6607,54.7563,54.9832,9205491.0629211,0
+ORCL.US,D,20201104,000000,56.146,56.2331,54.5494,54.6841,12452989.133785,0
+ORCL.US,D,20201105,000000,55.6231,55.8072,54.6108,54.8475,9314900.2626141,0
+ORCL.US,D,20201106,000000,54.9555,55.1575,54.3543,54.9832,7758752.4118321,0
+ORCL.US,D,20201109,000000,56.3302,57.1919,54.9555,55.0229,11865931.262633,0
+ORCL.US,D,20201110,000000,55.0911,55.4091,54.4027,54.8574,9313801.7787008,0
+ORCL.US,D,20201111,000000,55.2358,55.7884,54.9832,55.3715,7979550.7073156,0
+ORCL.US,D,20201112,000000,55.4239,55.6507,54.3067,54.6454,7567297.1659559,0
+ORCL.US,D,20201113,000000,55.0624,55.2645,54.7365,55.0911,6065681.772091,0
+ORCL.US,D,20201116,000000,55.1972,55.7686,55.0575,55.3229,6517550.3992104,0
+ORCL.US,D,20201117,000000,55.1774,55.5557,54.9931,55.2942,5753843.5933842,0
+ORCL.US,D,20201118,000000,55.2942,55.4586,54.4424,54.4523,9295977.6656441,0
+ORCL.US,D,20201119,000000,54.2978,54.6751,53.7837,54.6454,9961849.7383052,0
+ORCL.US,D,20201120,000000,54.5592,54.6355,53.8996,53.9194,8674875.8799022,0
+ORCL.US,D,20201123,000000,54.0631,54.7613,53.9878,54.2879,8508599.9449764,0
+ORCL.US,D,20201124,000000,54.791,56.0499,54.5592,55.73,10772204.753917,0
+ORCL.US,D,20201125,000000,55.8746,55.9123,55.4289,55.5745,7075079.4477414,0
+ORCL.US,D,20201127,000000,55.5656,56.0202,55.3229,55.9123,5812882.0555449,0
+ORCL.US,D,20201130,000000,55.7686,56.3342,55.3715,55.8746,27557981.949287,0
+ORCL.US,D,20201201,000000,56.3391,57.385,56.1559,56.8621,12247588.796172,0
+ORCL.US,D,20201202,000000,56.4272,57.3702,56.2807,57.1919,9638584.4999192,0
+ORCL.US,D,20201203,000000,57.3266,58.0625,57.1731,57.3752,10107049.52278,0
+ORCL.US,D,20201204,000000,57.4138,58.6132,57.3752,58.0427,11231816.279135,0
+ORCL.US,D,20201207,000000,58.0427,58.2774,57.7248,57.8872,15414614.843299,0
+ORCL.US,D,20201208,000000,57.1038,57.8001,56.3589,57.1434,15740709.081616,0
+ORCL.US,D,20201209,000000,57.0067,57.9962,56.9215,57.8199,12605813.688954,0
+ORCL.US,D,20201210,000000,57.6069,57.8971,57.1533,57.5782,14689114.681082,0
+ORCL.US,D,20201211,000000,58.9916,59.05,57.5187,58.6716,16745297.861237,0
+ORCL.US,D,20201214,000000,58.8846,59.6869,58.7509,58.8182,16728388.478351,0
+ORCL.US,D,20201215,000000,59.1362,60.2009,58.9529,59.882,16022533.812445,0
+ORCL.US,D,20201216,000000,59.8899,61.1705,59.874,60.7734,16652264.956649,0
+ORCL.US,D,20201217,000000,60.9755,62.0036,60.7238,61.5767,15826541.262611,0
+ORCL.US,D,20201218,000000,61.4519,63.2466,61.4024,62.9801,34842658.791286,0
+ORCL.US,D,20201221,000000,61.8471,63.1049,61.8371,62.4175,18811582.44907,0
+ORCL.US,D,20201222,000000,62.4968,63.8894,62.369,63.0683,17714574.623518,0
+ORCL.US,D,20201223,000000,63.1723,64.0845,63.0683,63.2119,13507023.82441,0
+ORCL.US,D,20201224,000000,62.9702,63.4932,62.7087,62.8821,3921885.4131257,0
+ORCL.US,D,20201228,000000,63.3199,63.5912,62.679,62.7979,6676941.626595,0
+ORCL.US,D,20201229,000000,63.1634,63.1822,62.1709,62.3987,8026775.4192284,0
+ORCL.US,D,20201230,000000,62.7285,62.8345,62.2878,62.3413,6396478.8946621,0
+ORCL.US,D,20201231,000000,62.2828,62.6988,61.9639,62.6206,7157449.5870645,0
+ORCL.US,D,20210104,000000,62.6206,62.6305,61.1508,61.7124,11621475.177575,0
+ORCL.US,D,20210105,000000,61.645,61.749,60.4822,60.9467,11369166.144101,0
+ORCL.US,D,20210106,000000,60.5099,61.5589,60.1534,60.8011,8938004.1722141,0
+ORCL.US,D,20210107,000000,61.0735,61.9382,61.0735,61.2865,7597853.7979746,0
+ORCL.US,D,20210108,000000,61.3954,61.743,61.128,61.5885,7977150.802663,0
+ORCL.US,D,20210111,000000,61.1715,61.7668,61.0636,61.2469,6469507.8821782,0
+ORCL.US,D,20210112,000000,61.2181,61.2379,60.4208,60.6555,7984094.0690893,0
+ORCL.US,D,20210113,000000,60.5595,60.8209,60.2128,60.3069,8539714.9056753,0
+ORCL.US,D,20210114,000000,60.3168,60.4118,59.7661,59.8602,10557056.381208,0
+ORCL.US,D,20210115,000000,59.8602,60.2425,59.4798,60.0345,7751719.2878063,0
+ORCL.US,D,20210119,000000,60.3445,60.5297,59.3719,59.5581,9162360.4247844,0
+ORCL.US,D,20210120,000000,59.6343,60.2723,59.4165,59.8206,7229361.9172203,0
+ORCL.US,D,20210121,000000,59.9058,60.1028,59.1976,59.4798,7153455.4672473,0
+ORCL.US,D,20210122,000000,59.2164,59.4214,58.0516,58.6528,10184898.512321,0
+ORCL.US,D,20210125,000000,58.6726,59.2214,58.0803,59.1788,8772700.5167079,0
+ORCL.US,D,20210126,000000,59.3353,60.2871,59.1193,60.0533,8424687.081922,0
+ORCL.US,D,20210127,000000,59.6631,61.3954,59.6343,60.7823,15219228.075034,0
+ORCL.US,D,20210128,000000,60.7823,61.4538,59.4402,59.4888,11491235.168967,0
+ORCL.US,D,20210129,000000,59.4313,59.7621,58.5043,58.7221,11784929.180022,0
+ORCL.US,D,20210201,000000,59.1976,60.2573,59.0233,59.771,10860518.620076,0
+ORCL.US,D,20210202,000000,60.1316,61.1428,60.0484,60.6079,10834253.95048,0
+ORCL.US,D,20210203,000000,60.4208,60.9755,60.2277,60.4118,10222458.988922,0
+ORCL.US,D,20210204,000000,60.713,61.5984,60.4901,61.5589,10217484.512598,0
+ORCL.US,D,20210205,000000,61.7054,62.2551,61.4895,61.8015,9436977.3645684,0
+ORCL.US,D,20210208,000000,61.9876,62.064,61.0586,61.326,7207213.533391,0
+ORCL.US,D,20210209,000000,61.2963,62.0392,61.1329,61.8708,5595533.6861018,0
+ORCL.US,D,20210210,000000,62.0342,62.0937,61.1517,61.4806,9856145.9025478,0
+ORCL.US,D,20210211,000000,61.7619,62.1581,60.5198,60.9279,7914637.1735633,0
+ORCL.US,D,20210212,000000,60.5595,61.336,60.5495,61.2963,6857467.5633153,0
+ORCL.US,D,20210216,000000,61.326,61.4717,60.3445,60.3841,7745040.5459988,0
+ORCL.US,D,20210217,000000,60.083,60.393,59.6255,60.3356,6426802.3007764,0
+ORCL.US,D,20210218,000000,60.0632,60.4456,59.9157,60.3168,6445011.0851298,0
+ORCL.US,D,20210219,000000,60.5,60.5981,59.3501,59.4016,11222340.845747,0
+ORCL.US,D,20210222,000000,61.0735,63.1337,60.5198,62.6276,21549450.62013,0
+ORCL.US,D,20210223,000000,62.5978,63.3763,62.2403,62.676,18704127.904576,0
+ORCL.US,D,20210224,000000,62.6662,63.309,62.27,62.8712,10917958.828529,0
+ORCL.US,D,20210225,000000,62.8127,64.4836,62.7603,63.4536,15802807.75034,0
+ORCL.US,D,20210226,000000,63.6873,64.4054,62.676,62.686,21109264.490586,0
+ORCL.US,D,20210301,000000,63.1139,64.8452,62.9386,64.2994,12100923.020298,0
+ORCL.US,D,20210302,000000,64.2806,65.5137,64.135,64.7758,13668395.957527,0
+ORCL.US,D,20210303,000000,64.3787,65.6316,64.3291,65.0185,16288026.672152,0
+ORCL.US,D,20210304,000000,64.7906,65.4088,63.4635,63.7547,20531483.154539,0
+ORCL.US,D,20210305,000000,65.4088,69.6934,65.4088,67.9919,35206632.551164,0
+ORCL.US,D,20210308,000000,68.4782,70.8731,68.1186,70.1203,23978283.361882,0
+ORCL.US,D,20210309,000000,70.353,71.1504,69.9658,70.5858,17799520.344148,0
+ORCL.US,D,20210310,000000,71.4218,71.5396,69.4785,70.0807,22000463.075965,0
+ORCL.US,D,20210311,000000,65.7366,66.1763,63.5814,65.5038,39203528.867176,0
+ORCL.US,D,20210312,000000,65.068,65.9535,64.5718,65.2611,11943948.861377,0
+ORCL.US,D,20210315,000000,65.0581,65.8643,65.0086,65.8148,9180658.0571014,0
+ORCL.US,D,20210316,000000,66.0773,66.1466,64.7956,64.9591,14934665.211509,0
+ORCL.US,D,20210317,000000,64.9125,64.9591,64.2895,64.3489,12238333.463421,0
+ORCL.US,D,20210318,000000,64.5916,65.1116,64.2212,64.8531,14151431.036779,0
+ORCL.US,D,20210319,000000,64.9026,64.9443,64.0914,64.3885,31864341.780252,0
+ORCL.US,D,20210322,000000,64.3489,64.6401,63.9983,64.444,10562230.765451,0
+ORCL.US,D,20210323,000000,64.454,66.0178,64.454,65.3691,12750554.089072,0
+ORCL.US,D,20210324,000000,65.2116,65.4989,64.8531,64.9403,11722473.100171,0
+ORCL.US,D,20210325,000000,65.068,66.7875,64.8729,66.6904,15276536.021178,0
+ORCL.US,D,20210326,000000,66.632,68.3811,66.3496,68.2632,12984326.206508,0
+ORCL.US,D,20210329,000000,68.2266,70.2837,68.187,69.12,15625377.357442,0
+ORCL.US,D,20210330,000000,68.8278,69.0417,67.973,68.5554,12349258.126674,0
+ORCL.US,D,20210331,000000,68.701,69.0902,67.9344,68.187,10261804.501883,0
+ORCL.US,D,20210401,000000,68.4682,69.7994,68.3475,69.7796,13613560.609826,0
+ORCL.US,D,20210405,000000,70.15,72.7777,70.0222,72.0645,25737677.996797,0
+ORCL.US,D,20210406,000000,71.5396,72.539,71.091,72.1805,15127414.810673,0
+ORCL.US,D,20210407,000000,71.8299,72.3945,71.6823,72.2874,12661435.54306,0
+ORCL.US,D,20210408,000000,72.4826,73.7117,72.3657,73.468,13841007.358038,0
+ORCL.US,D,20210409,000000,73.5374,73.8692,73.0976,73.7612,13613303.152659,0
+ORCL.US,D,20210412,000000,73.4384,74.3516,73.3908,74.2881,10897107.826895,0
+ORCL.US,D,20210413,000000,74.3268,75.1568,74.0732,74.824,13466482.902484,0
+ORCL.US,D,20210414,000000,75.1865,75.5045,74.6695,74.9726,13044704.455575,0
+ORCL.US,D,20210415,000000,75.1469,76.6593,74.9824,76.4057,13939612.443433,0
+ORCL.US,D,20210416,000000,76.4255,77.4299,75.9868,77.0505,13662850.027256,0
+ORCL.US,D,20210419,000000,76.9128,78.2797,76.4543,76.8554,20459494.092051,0
+ORCL.US,D,20210420,000000,76.8069,77.5092,76.7573,77.3339,12871986.033654,0
+ORCL.US,D,20210421,000000,76.893,77.4299,74.6893,74.8151,19133186.836318,0
+ORCL.US,D,20210422,000000,74.2783,74.6398,72.9461,73.0679,17182752.925538,0
+ORCL.US,D,20210423,000000,72.5024,73.1947,72.0735,73.166,10928728.615204,0
+ORCL.US,D,20210426,000000,73.166,73.2343,72.4172,72.7074,9633970.4636289,0
+ORCL.US,D,20210427,000000,72.6004,73.6097,72.434,73.4106,9529491.3162785,0
+ORCL.US,D,20210428,000000,73.3512,73.4582,72.8638,72.9709,6258402.0918123,0
+ORCL.US,D,20210429,000000,73.5661,74.0732,72.844,74.0445,8136163.4165664,0
+ORCL.US,D,20210430,000000,73.7414,74.093,73.3809,73.9653,8018261.1592643,0
+ORCL.US,D,20210503,000000,74.4456,75.6144,74.2485,75.4697,15697356.32357,0
+ORCL.US,D,20210504,000000,75.2162,76.8069,75.0776,76.6395,15694190.105232,0
+ORCL.US,D,20210505,000000,77.0703,77.9093,76.8267,77.2843,8935353.8778461,0
+ORCL.US,D,20210506,000000,77.2754,78.037,76.6692,77.8222,14437110.557664,0
+ORCL.US,D,20210507,000000,77.8895,78.6026,76.6891,78.4659,14420441.468134,0
+ORCL.US,D,20210510,000000,76.8752,78.7808,76.7089,78.2203,17784604.992263,0
+ORCL.US,D,20210511,000000,77.832,77.9767,75.3915,75.8214,13300437.164554,0
+ORCL.US,D,20210512,000000,75.7035,76.3097,74.6893,74.9033,12605904.556188,0
+ORCL.US,D,20210513,000000,75.6639,76.5534,75.029,76.2602,11680556.044446,0
+ORCL.US,D,20210514,000000,76.2404,77.1476,76.2404,76.9921,9256127.3347082,0
+ORCL.US,D,20210517,000000,76.9822,77.6161,76.9525,77.1764,6801563.0111426,0
+ORCL.US,D,20210518,000000,77.0901,77.5586,76.5038,76.797,6806862.5902428,0
+ORCL.US,D,20210519,000000,75.9372,76.8752,75.6837,76.8455,8366355.3649261,0
+ORCL.US,D,20210520,000000,77.0505,77.4111,76.7871,76.8267,9019712.9999902,0
+ORCL.US,D,20210521,000000,77.2843,77.9291,77.0803,77.1288,8841711.1531442,0
+ORCL.US,D,20210524,000000,77.5775,77.9529,77.2358,77.4695,7218424.5309769,0
+ORCL.US,D,20210525,000000,77.6983,77.7627,76.7573,76.9327,7337132.4777669,0
+ORCL.US,D,20210526,000000,76.6989,77.4596,76.6603,77.3527,13167921.436516,0
+ORCL.US,D,20210527,000000,77.5874,78.1242,76.9426,77.0803,13185076.160939,0
+ORCL.US,D,20210528,000000,77.0505,77.4497,76.7772,76.8455,7100737.326132,0
+ORCL.US,D,20210601,000000,77.6657,77.9093,76.592,77.6557,10744168.173228,0
+ORCL.US,D,20210602,000000,77.7825,78.9829,77.5973,78.3391,12551564.939738,0
+ORCL.US,D,20210603,000000,77.8796,79.5009,77.733,79.1384,12335553.328292,0
+ORCL.US,D,20210604,000000,79.4563,81.9385,79.4118,80.8945,14860474.133016,0
+ORCL.US,D,20210607,000000,80.944,82.2217,80.8578,81.9206,10703164.838038,0
+ORCL.US,D,20210608,000000,82.0077,82.9834,81.9731,82.5743,10991301.812825,0
+ORCL.US,D,20210609,000000,82.5644,82.7882,82.0077,82.4852,9959953.6419915,0
+ORCL.US,D,20210610,000000,82.1356,82.4278,79.7446,80.321,17092053.28963,0
+ORCL.US,D,20210611,000000,80.008,81.2372,79.8704,80.9044,11339374.816132,0
+ORCL.US,D,20210614,000000,81.0025,81.1015,80.1527,80.632,10424003.526845,0
+ORCL.US,D,20210615,000000,80.0278,80.5251,79.392,79.6752,17724545.788157,0
+ORCL.US,D,20210616,000000,76.1125,76.6593,74.0732,75.2261,37462039.116194,0
+ORCL.US,D,20210617,000000,75.137,75.8679,74.719,75.6936,15201854.259611,0
+ORCL.US,D,20210618,000000,75.0488,75.0588,74.1475,74.3962,23076464.415947,0
+ORCL.US,D,20210621,000000,74.7656,76.2206,74.7092,76.1125,9144365.6832523,0
+ORCL.US,D,20210622,000000,76.1809,77.2843,75.7927,76.7871,10088545.924729,0
+ORCL.US,D,20210623,000000,76.8654,76.9723,76.1809,76.2206,7475844.341629,0
+ORCL.US,D,20210624,000000,76.7573,77.0605,75.7382,75.8679,9861277.8820802,0
+ORCL.US,D,20210625,000000,76.1512,76.7177,75.6966,76.5732,13161747.512684,0
+ORCL.US,D,20210628,000000,76.6018,77.0654,76.4444,76.6108,5743563.480144,0
+ORCL.US,D,20210629,000000,76.6494,76.6989,75.9472,76.2206,5525830.439404,0
+ORCL.US,D,20210630,000000,75.7233,76.3295,75.7134,75.967,8094617.9068708,0
+ORCL.US,D,20210701,000000,76.1027,77.7033,76.0363,77.626,13431235.501843,0
+ORCL.US,D,20210702,000000,77.5388,80.2814,77.4398,79.8505,15634640.767281,0
+ORCL.US,D,20210706,000000,79.6356,81.6185,79.4019,81.0817,14550504.790451,0
+ORCL.US,D,20210707,000000,81.1679,85.0733,80.9628,84.0194,21493832.804567,0
+ORCL.US,D,20210708,000000,82.9745,84.7999,82.6189,83.5291,16787212.897691,0
+ORCL.US,D,20210709,000000,83.8124,86.2727,83.7164,85.6487,16072071.600319,0
+ORCL.US,D,20210712,000000,85.4239,86.7124,84.8771,84.9841,16473177.751158,0
+ORCL.US,D,20210713,000000,84.6136,85.8141,84.4473,84.9742,13104581.925209,0
+ORCL.US,D,20210714,000000,85.2981,86.856,84.887,86.4728,13609021.286595,0
+ORCL.US,D,20210715,000000,86.2975,86.9541,83.7609,84.4751,18688694.609448,0
+ORCL.US,D,20210716,000000,84.9742,86.6649,84.7493,85.7002,14922845.403445,0
+ORCL.US,D,20210719,000000,85.1317,86.0716,84.4215,85.199,15946165.958843,0
+ORCL.US,D,20210720,000000,85.3179,87.2275,85.2386,86.8462,13081540.013565,0
+ORCL.US,D,20210721,000000,87.071,88.3982,86.6451,87.8545,13381918.824242,0
+ORCL.US,D,20210722,000000,88.1585,89.2748,87.8445,88.835,13924179.148306,0
+ORCL.US,D,20210723,000000,89.1281,89.3342,85.3327,85.8963,12945805.566118,0
+ORCL.US,D,20210726,000000,85.6507,86.2975,84.897,86.0617,10672476.953346,0
+ORCL.US,D,20210727,000000,85.9637,86.7868,85.3377,86.0033,8642033.4320933,0
+ORCL.US,D,20210728,000000,86.1013,86.1459,85.3377,85.3961,6530656.4834739,0
+ORCL.US,D,20210729,000000,85.8864,86.454,85.5378,85.8369,6330969.6756995,0
+ORCL.US,D,20210730,000000,85.622,86.3459,85.0931,85.3575,8129114.1383654,0
+ORCL.US,D,20210802,000000,85.9349,86.131,85.308,85.8072,5695871.3067864,0
+ORCL.US,D,20210803,000000,86.0815,88.319,86.0131,87.9039,10096364.545524,0
+ORCL.US,D,20210804,000000,87.9535,88.2467,87.4543,88.2081,7666821.020065,0
+ORCL.US,D,20210805,000000,88.3338,88.6676,86.9393,87.5999,8403234.3372621,0
+ORCL.US,D,20210806,000000,87.4146,88.0396,87.0017,87.689,6649990.4045528,0
+ORCL.US,D,20210809,000000,87.6296,88.6181,87.2761,88.0594,5919824.7146127,0
+ORCL.US,D,20210810,000000,87.2761,88.2714,87.1106,87.8049,5587738.2869338,0
+ORCL.US,D,20210811,000000,88.0594,88.5705,87.6791,87.795,8177158.6746694,0
+ORCL.US,D,20210812,000000,87.2859,88.1387,86.856,87.9733,5806126.5814052,0
+ORCL.US,D,20210813,000000,88.7657,89.4709,88.109,88.5309,6779167.2665057,0
+ORCL.US,D,20210816,000000,88.0208,88.9816,87.7088,88.9618,7272597.5574958,0
+ORCL.US,D,20210817,000000,89.1281,89.8978,88.5181,89.0895,6879239.3529354,0
+ORCL.US,D,20210818,000000,88.6379,89.1817,87.0413,87.1206,7826459.6082573,0
+ORCL.US,D,20210819,000000,86.4826,87.5603,86.4262,86.8947,8268875.0139793,0
+ORCL.US,D,20210820,000000,86.9819,87.5701,86.4926,87.1206,8898558.7052939,0
+ORCL.US,D,20210823,000000,87.6593,87.7366,86.8947,87.2959,7296607.7100164,0
+ORCL.US,D,20210824,000000,87.385,87.8148,86.6599,86.7372,6452149.2112944,0
+ORCL.US,D,20210825,000000,86.7372,87.0809,86.2479,86.8066,5868715.9332012,0
+ORCL.US,D,20210826,000000,86.9917,87.3552,86.6501,86.9046,9283310.7730188,0
+ORCL.US,D,20210827,000000,86.9729,87.689,86.7966,87.5207,5540122.8459084,0
+ORCL.US,D,20210830,000000,87.6296,88.1397,87.4731,87.6197,5468857.6923964,0
+ORCL.US,D,20210831,000000,87.6197,87.6692,86.6797,87.3057,8282744.3830207,0
+ORCL.US,D,20210901,000000,87.4344,88.3239,87.0512,88.109,8379469.5262773,0
+ORCL.US,D,20210902,000000,88.3239,88.6478,87.5801,87.9634,7878902.1187584,0
+ORCL.US,D,20210903,000000,87.5107,88.624,87.4731,88.1585,8633803.8894671,0
+ORCL.US,D,20210907,000000,88.1981,88.8151,86.7273,86.9046,11276912.678466,0
+ORCL.US,D,20210908,000000,86.3361,87.7663,86.1706,87.6395,9036116.5552656,0
+ORCL.US,D,20210909,000000,87.7663,88.9716,87.5801,87.7088,11265246.335066,0
+ORCL.US,D,20210910,000000,87.8148,88.6973,87.6791,87.8445,10767724.999208,0
+ORCL.US,D,20210913,000000,88.2764,88.6576,86.4252,87.071,19277882.812455,0
+ORCL.US,D,20210914,000000,84.4265,85.1713,82.9953,84.6226,23188710.692659,0
+ORCL.US,D,20210915,000000,84.7791,86.552,84.4067,85.9349,15263429.936913,0
+ORCL.US,D,20210916,000000,85.8765,86.1706,84.4265,85.4645,12669786.242,0
+ORCL.US,D,20210917,000000,84.4403,85.7775,84.1907,84.6226,59282857.667622,0
+ORCL.US,D,20210920,000000,83.2894,85.622,83.1923,84.4067,14188046.494132,0
+ORCL.US,D,20210921,000000,84.9643,85.8666,84.3572,85.1416,11357091.907778,0
+ORCL.US,D,20210922,000000,85.822,87.179,85.4545,86.6303,10114984.25171,0
+ORCL.US,D,20210923,000000,87.1206,88.2179,86.8462,87.5899,9923285.6835691,0
+ORCL.US,D,20210924,000000,87.4444,88.2179,87.1206,88.0991,7776919.8011116,0
+ORCL.US,D,20210927,000000,87.9436,89.4361,87.3255,89.1767,11773894.868727,0
+ORCL.US,D,20210928,000000,88.7855,90.3821,88.2091,88.6379,15355983.264426,0
+ORCL.US,D,20210929,000000,89.2846,90.1958,89.1381,89.3827,12258161.703837,0
+ORCL.US,D,20210930,000000,89.3827,89.7066,85.3377,85.3476,15978886.240702,0
+ORCL.US,D,20211001,000000,85.9637,88.418,85.8022,87.9039,13599192.480625,0
+ORCL.US,D,20211004,000000,87.6494,88.5824,87.1403,87.4344,11080599.064399,0
+ORCL.US,D,20211005,000000,87.5207,90.0879,87.3434,89.6184,9993068.6915068,0
+ORCL.US,D,20211006,000000,88.5705,89.6284,87.8148,89.4709,10482755.252396,0
+ORCL.US,D,20211007,000000,89.8334,90.9793,89.7739,90.4217,9315053.7272784,0
+ORCL.US,D,20211008,000000,90.804,93.399,90.5386,92.781,13431403.101411,0
+ORCL.US,D,20211011,000000,92.682,95.1492,92.5928,93.6644,13184135.180233,0
+ORCL.US,D,20211012,000000,94.1954,94.8738,93.6348,93.9398,10136995.325049,0
+ORCL.US,D,20211013,000000,94.4608,95.3353,94.3132,94.7559,9625912.5591141,0
+ORCL.US,D,20211014,000000,95.1492,95.6899,92.7612,93.6546,8049085.3448097,0
+ORCL.US,D,20211015,000000,93.4683,94.4023,93.1137,93.7041,7551923.4393493,0
+ORCL.US,D,20211018,000000,93.8714,95.0015,93.4783,94.8639,7471533.1961236,0
+ORCL.US,D,20211019,000000,95.3453,95.6206,94.6777,95.4047,5713997.300992,0
+ORCL.US,D,20211020,000000,95.6107,96.2991,94.6084,94.9917,6688139.4989135,0
+ORCL.US,D,20211021,000000,94.9233,95.1788,94.0775,94.6579,6332683.0279061,0
+ORCL.US,D,20211022,000000,94.648,96.5933,94.5786,96.5745,6937908.2883386,0
+ORCL.US,D,20211025,000000,96.7616,97.2628,95.8861,96.2209,5171302.8334705,0
+ORCL.US,D,20211026,000000,96.6229,96.8785,95.2868,95.3255,7212667.5867914,0
+ORCL.US,D,20211027,000000,95.159,95.6405,94.3627,94.3925,6044539.9953037,0
+ORCL.US,D,20211028,000000,95.0015,96.0336,94.2944,94.5886,5267014.3022334,0
+ORCL.US,D,20211029,000000,94.1557,95.3165,93.8319,94.3043,7710125.3155851,0
+ORCL.US,D,20211101,000000,94.3627,94.3925,92.3075,92.7711,7454739.9213717,0
+ORCL.US,D,20211102,000000,92.1312,94.2796,91.9054,94.235,6337888.7108631,0
+ORCL.US,D,20211103,000000,94.854,95.2175,93.1306,94.5103,5846137.4444572,0
+ORCL.US,D,20211104,000000,94.5886,94.9619,93.6942,93.9992,5959383.2607592,0
+ORCL.US,D,20211105,000000,94.5598,94.9035,92.4957,93.3306,6267123.3271461,0
+ORCL.US,D,20211108,000000,93.6248,93.6248,92.7018,93.5179,5144148.6746023,0
+ORCL.US,D,20211109,000000,93.4881,93.9794,92.4511,92.977,6208455.401379,0
+ORCL.US,D,20211110,000000,92.4957,93.2326,91.7628,92.2303,5929889.7753956,0
+ORCL.US,D,20211111,000000,92.5057,93.1435,92.2005,92.4363,3683489.1630385,0
+ORCL.US,D,20211112,000000,92.682,92.8583,91.8361,91.9451,6547114.5590905,0
+ORCL.US,D,20211115,000000,92.2203,92.6423,91.3349,92.4165,5799841.5976182,0
+ORCL.US,D,20211116,000000,92.5353,94.7263,92.4165,93.9794,7521198.198127,0
+ORCL.US,D,20211117,000000,94.127,94.4954,93.2029,93.7041,6366171.6427229,0
+ORCL.US,D,20211118,000000,93.5278,93.7041,91.9054,93.0454,5826627.2393645,0
+ORCL.US,D,20211119,000000,93.193,95.3067,92.3372,92.367,9093108.4853562,0
+ORCL.US,D,20211122,000000,92.1312,94.0389,91.8163,92.9968,6601936.7815251,0
+ORCL.US,D,20211123,000000,92.5541,92.682,90.6871,91.3547,9060163.0546804,0
+ORCL.US,D,20211124,000000,90.6575,92.1015,90.5782,91.9846,11097822.444066,0
+ORCL.US,D,20211126,000000,91.3051,92.4759,90.5,90.7555,4597736.7275139,0
+ORCL.US,D,20211129,000000,91.5805,92.5255,91.2805,91.3547,9718383.0964783,0
+ORCL.US,D,20211130,000000,91.434,91.9253,89.0648,89.1925,23674984.684037,0
+ORCL.US,D,20211201,000000,90.1265,90.814,88.1308,88.2199,12295032.599086,0
+ORCL.US,D,20211202,000000,87.8753,89.4877,87.482,88.4557,7213035.0942771,0
+ORCL.US,D,20211203,000000,88.8093,89.242,86.2261,86.7342,10996282.346965,0
+ORCL.US,D,20211206,000000,86.8333,87.6494,86.3519,87.4236,8544213.8434673,0
+ORCL.US,D,20211207,000000,88.4457,89.1827,87.689,88.5141,6921958.0596046,0
+ORCL.US,D,20211208,000000,88.5141,88.632,86.4113,87.4236,7829339.089986,0
+ORCL.US,D,20211209,000000,87.5999,88.4557,86.7342,87.2553,8765272.6250257,0
+ORCL.US,D,20211210,000000,102.512,104.533,98.3929,100.878,46619741.080706,0
+ORCL.US,D,20211213,000000,100.689,102.572,98.8079,99.1744,16600746.263042,0
+ORCL.US,D,20211214,000000,98.285,99.7293,97.6946,98.1859,9676603.3512424,0
+ORCL.US,D,20211215,000000,98.8674,101.997,98.5316,101.888,14702975.973036,0
+ORCL.US,D,20211216,000000,102.186,102.234,100.531,101.462,9210256.5446038,0
+ORCL.US,D,20211217,000000,96.0237,98.2453,94.1755,94.9719,29463674.852591,0
+ORCL.US,D,20211220,000000,94.7757,94.7757,89.9592,90.0771,17503929.227144,0
+ORCL.US,D,20211221,000000,90.2394,90.2731,88.1803,89.9492,16097522.50334,0
+ORCL.US,D,20211222,000000,89.7135,90.2929,87.9832,88.3269,10721821.900754,0
+ORCL.US,D,20211223,000000,88.4943,88.8191,87.5405,88.1903,9822962.1977877,0
+ORCL.US,D,20211227,000000,88.1704,88.7895,87.5018,88.0129,7802051.6591725,0
+ORCL.US,D,20211228,000000,88.1704,88.2685,87.0096,87.1384,5711888.1714929,0
+ORCL.US,D,20211229,000000,86.9897,87.6692,86.2202,86.7065,5726190.6743569,0
+ORCL.US,D,20211230,000000,87.1384,87.3938,86.2727,86.5084,7510447.5945342,0
+ORCL.US,D,20211231,000000,86.548,86.5975,85.6933,85.7219,6010669.7380979,0
+ORCL.US,D,20220103,000000,85.8408,86.441,84.2977,86.4014,10838331.870081,0
+ORCL.US,D,20220104,000000,86.4014,88.0565,86.233,87.3245,12166474.64397,0
+ORCL.US,D,20220105,000000,86.9799,87.0888,84.7493,84.9851,11431647.46485,0
+ORCL.US,D,20220106,000000,84.8474,86.2469,84.4037,85.1832,8025968.7201046,0
+ORCL.US,D,20220107,000000,85.2912,86.8204,85.1237,86.3371,9970433.6631498,0
+ORCL.US,D,20220110,000000,86.2093,88.1823,85.7864,88.0832,11175296.858668,0
+ORCL.US,D,20220111,000000,87.4523,87.8069,86.238,87.2939,7348269.7719284,0
+ORCL.US,D,20220112,000000,87.699,88.32,86.4946,87.1264,5919681.3463078,0
+ORCL.US,D,20220113,000000,87.5405,87.7286,86.3767,86.6134,6126397.2395643,0
+ORCL.US,D,20220114,000000,86.3073,86.9195,85.4982,86.5144,6137100.3902675,0
+ORCL.US,D,20220118,000000,85.7051,85.8042,84.1957,84.4037,6920699.0435753,0
+ORCL.US,D,20220119,000000,84.6206,85.5278,82.1148,82.2623,10644450.469017,0
+ORCL.US,D,20220120,000000,82.7952,83.8609,81.4135,81.6116,10984105.127775,0
+ORCL.US,D,20220121,000000,82.2425,82.2723,80.9302,81.1183,11766701.212585,0
+ORCL.US,D,20220124,000000,80.1319,81.3155,78.5233,81.3155,16999631.214792,0
+ORCL.US,D,20220125,000000,80.2398,80.9995,79.1246,79.9832,13652905.113151,0
+ORCL.US,D,20220126,000000,80.8123,80.9302,78.2123,78.5233,14161092.243182,0
+ORCL.US,D,20220127,000000,79.0364,80.0625,78.138,78.7106,10474375.274013,0
+ORCL.US,D,20220128,000000,78.9175,79.4207,77.517,79.4009,7961389.3758517,0
+ORCL.US,D,20220131,000000,79.4108,80.5458,79.0464,80.0724,10738156.800784,0
+ORCL.US,D,20220201,000000,80.3092,80.3092,78.5779,79.9536,8125777.2915515,0
+ORCL.US,D,20220202,000000,80.0724,81.7691,79.7565,81.3947,9413730.4968258,0
+ORCL.US,D,20220203,000000,80.536,81.6503,80.536,80.842,8318682.3746516,0
+ORCL.US,D,20220204,000000,80.9302,81.7988,80.3834,81.0094,5645884.230915,0
+ORCL.US,D,20220207,000000,81.0391,81.1471,79.5792,79.6574,6377708.7527206,0
+ORCL.US,D,20220208,000000,79.2137,79.7763,78.7304,79.707,6674865.8150823,0
+ORCL.US,D,20220209,000000,80.6489,82.5288,80.5558,82.3317,8874811.0581203,0
+ORCL.US,D,20220210,000000,81.6413,82.6575,80.5261,80.7529,6422368.9893211,0
+ORCL.US,D,20220211,000000,80.7429,81.3253,78.4679,78.6808,7774661.2454922,0
+ORCL.US,D,20220214,000000,78.5135,78.661,77.3883,77.8914,5463017.9580632,0
+ORCL.US,D,20220215,000000,78.3263,78.8541,78.148,78.7006,5791224.3547871,0
+ORCL.US,D,20220216,000000,78.4045,78.7126,77.1714,78.1282,6311694.7157831,0
+ORCL.US,D,20220217,000000,77.7043,77.9211,74.3199,74.5179,9372761.4892573,0
+ORCL.US,D,20220218,000000,74.4882,74.715,73.2849,73.5701,7895935.6868664,0
+ORCL.US,D,20220222,000000,72.8302,73.9059,72.6331,73.1264,8148238.6625252,0
+ORCL.US,D,20220223,000000,73.0768,73.3829,71.3802,71.4991,6899559.2860598,0
+ORCL.US,D,20220224,000000,69.9896,73.9405,69.2883,73.8068,11393181.344801,0
+ORCL.US,D,20220225,000000,73.6493,75.8055,73.3235,75.3262,8404451.9582175,0
+ORCL.US,D,20220228,000000,74.5575,75.6718,74.0148,74.9518,9359824.0141975,0
+ORCL.US,D,20220301,000000,74.9617,75.4747,74.6061,74.9914,8871034.0100324,0
+ORCL.US,D,20220302,000000,75.4252,77.8032,75.2281,77.2308,8643011.7693286,0
+ORCL.US,D,20220303,000000,77.9013,77.9805,76.3919,77.2011,8314468.1541974,0
+ORCL.US,D,20220304,000000,76.6286,76.8654,74.7646,75.4649,8962088.0281591,0
+ORCL.US,D,20220307,000000,75.2677,75.3658,72.4608,73.3235,11261087.64459,0
+ORCL.US,D,20220308,000000,72.85,74.2218,72.1349,72.3469,9258148.6258795,0
+ORCL.US,D,20220309,000000,73.9157,75.9184,73.6889,75.0795,9081215.9835042,0
+ORCL.US,D,20220310,000000,74.093,75.8204,74.0247,75.6223,14000249.159302,0
+ORCL.US,D,20220311,000000,75.6718,78.8294,73.0085,76.7772,23105544.960208,0
+ORCL.US,D,20220314,000000,76.8752,77.5468,74.4288,76.0373,13487076.44695,0
+ORCL.US,D,20220315,000000,77.004,80.4469,76.0373,79.5197,17076073.781453,0
+ORCL.US,D,20220316,000000,79.914,80.1407,76.7079,78.8879,14262497.049066,0
+ORCL.US,D,20220317,000000,78.7106,80.2002,78.1975,79.5197,10604675.860777,0
+ORCL.US,D,20220318,000000,78.5629,80.8916,77.7834,80.5854,24504481.387621,0
+ORCL.US,D,20220321,000000,80.1903,80.8816,79.1939,79.8753,8241751.1441897,0
+ORCL.US,D,20220322,000000,80.3686,81.1283,79.7466,80.7033,9418545.45067,0
+ORCL.US,D,20220323,000000,80.1605,80.319,79.1444,79.3128,7552512.057108,0
+ORCL.US,D,20220324,000000,79.5693,81.7047,79.4108,81.1382,7121142.0686761,0
+ORCL.US,D,20220325,000000,80.94,81.7295,80.1407,80.635,5762237.7066702,0
+ORCL.US,D,20220328,000000,80.6439,82.5852,80.6439,82.4792,6716781.8611715,0
+ORCL.US,D,20220329,000000,83.3578,83.3776,81.9989,83.1607,5840309.8257554,0
+ORCL.US,D,20220330,000000,82.8348,83.2291,82.0058,82.2425,5608328.8024927,0
+ORCL.US,D,20220331,000000,81.9959,82.7852,81.4828,81.6215,9561504.8529726,0
+ORCL.US,D,20220401,000000,81.9266,82.2425,80.3785,80.9104,6230995.5239568,0
+ORCL.US,D,20220404,000000,81.1471,83.1656,80.9004,82.9427,7991433.112808,0
+ORCL.US,D,20220405,000000,82.2821,83.3874,81.562,81.8285,5213297.6311637,0
+ORCL.US,D,20220406,000000,80.8222,81.3649,80.2794,81.0193,5566970.0754478,0
+ORCL.US,D,20220407,000000,80.4745,81.2273,80.009,80.7617,7180696.4548072,0
+ORCL.US,D,20220408,000000,80.9302,81.0491,79.494,80.1675,6242033.8737953,0
+ORCL.US,D,20220411,000000,79.8605,80.3557,78.9393,78.9988,5793706.0399516,0
+ORCL.US,D,20220412,000000,79.1869,80.217,78.2659,78.5729,6234234.4360835,0
+ORCL.US,D,20220413,000000,78.5035,79.1969,77.8796,78.9889,4774203.9277163,0
+ORCL.US,D,20220414,000000,79.0681,79.593,78.5629,78.6918,5644253.6688562,0
+ORCL.US,D,20220418,000000,78.3946,79.2167,77.1664,77.4734,5003637.6394778,0
+ORCL.US,D,20220419,000000,77.5032,79.0186,77.4889,78.8007,5464524.3349001,0
+ORCL.US,D,20220420,000000,79.0284,81.0787,79.0284,79.5237,9563915.8636206,0
+ORCL.US,D,20220421,000000,80.7123,80.8212,78.5729,78.7214,5670211.4091239,0
+ORCL.US,D,20220422,000000,78.5135,78.9393,75.4331,75.4827,9447218.1020065,0
+ORCL.US,D,20220425,000000,75.4727,76.3245,73.9871,76.2453,7376332.6031512,0
+ORCL.US,D,20220426,000000,75.6214,75.9184,73.7692,73.7988,7628039.8935998,0
+ORCL.US,D,20220427,000000,73.8682,75.2944,73.7097,74.0465,7349386.4292887,0
+ORCL.US,D,20220428,000000,74.7992,75.8986,73.888,75.4133,6238286.1051498,0
+ORCL.US,D,20220429,000000,74.6209,75.1459,72.4519,72.6995,8023523.3818344,0
+ORCL.US,D,20220502,000000,73.2244,73.888,71.8328,73.2937,7451059.7983349,0
+ORCL.US,D,20220503,000000,73.1452,73.5018,72.1101,72.5905,5261844.9661708,0
+ORCL.US,D,20220504,000000,72.6797,74.6309,72.0953,74.4922,6825282.3885098,0
+ORCL.US,D,20220505,000000,73.2937,74.0069,71.303,72.1052,7266558.9248805,0
+ORCL.US,D,20220506,000000,71.4416,72.2438,70.9464,71.7981,6282416.2828768,0
+ORCL.US,D,20220509,000000,70.9562,71.8972,70.4907,70.8573,7087377.8232451,0
+ORCL.US,D,20220510,000000,71.8081,72.9174,70.5898,71.8378,8207362.9437417,0
+ORCL.US,D,20220511,000000,71.6198,72.7589,70.1937,70.3521,6998847.8949926,0
+ORCL.US,D,20220512,000000,70.2035,70.2531,68.3117,70.055,11811621.93526,0
+ORCL.US,D,20220513,000000,70.2828,71.293,69.8569,70.4907,6764686.0580786,0
+ORCL.US,D,20220516,000000,70.1342,70.2333,68.7277,69.0447,7009182.5285741,0
+ORCL.US,D,20220517,000000,70.367,71.2138,70.0252,71.194,6009863.038974,0
+ORCL.US,D,20220518,000000,70.1243,70.2629,67.1628,67.6482,8054155.7365493,0
+ORCL.US,D,20220519,000000,66.8359,67.252,66.0832,66.4002,9542860.9155249,0
+ORCL.US,D,20220520,000000,67.2322,68.0345,66.212,67.975,7603630.934879,0
+ORCL.US,D,20220523,000000,68.6485,69.7974,68.0146,69.3715,7441191.6165622,0
+ORCL.US,D,20220524,000000,69.0051,69.8569,67.6581,68.3711,6708144.4256215,0
+ORCL.US,D,20220525,000000,68.2226,69.5498,68.1137,69.1636,7171749.0610206,0
+ORCL.US,D,20220526,000000,69.4606,71.4317,69.2428,70.976,6824232.367122,0
+ORCL.US,D,20220527,000000,71.6694,72.1498,70.8671,72.0853,6629947.1116786,0
+ORCL.US,D,20220531,000000,71.5406,72.2835,70.8375,71.2336,17053101.53469,0
+ORCL.US,D,20220601,000000,72.3231,72.5707,70.4709,70.9166,5860640.8648752,0
+ORCL.US,D,20220602,000000,70.7978,72.4865,70.3323,72.4419,6260190.1570793,0
+ORCL.US,D,20220603,000000,71.8675,72.2587,70.5475,71.1049,8248240.0744386,0
+ORCL.US,D,20220606,000000,71.9368,74.1258,71.9368,72.2736,5325532.80188,0
+ORCL.US,D,20220607,000000,70.9067,72.4321,70.9067,71.9962,5730345.3262901,0
+ORCL.US,D,20220608,000000,71.303,71.4614,70.2629,70.6988,5304088.1343077,0
+ORCL.US,D,20220609,000000,70.0946,70.4809,68.5396,68.5594,6894280.9093146,0
+ORCL.US,D,20220610,000000,67.3312,67.564,66.321,66.4993,10360445.934173,0
+ORCL.US,D,20220613,000000,65.1522,65.4692,63.1515,63.4387,16706694.4307,0
+ORCL.US,D,20220614,000000,71.3128,71.7387,68.3613,70.045,29947109.747679,0
+ORCL.US,D,20220615,000000,69.7776,70.7334,68.0146,69.0348,11878917.200219,0
+ORCL.US,D,20220616,000000,67.8462,68.3019,66.935,68.0543,10788956.633595,0
+ORCL.US,D,20220617,000000,68.0939,68.7079,66.7467,67.0737,16604112.389299,0
+ORCL.US,D,20220621,000000,67.975,68.8664,66.7468,67.0341,10144567.594672,0
+ORCL.US,D,20220622,000000,66.2912,66.9251,65.7464,65.8951,8301612.4596494,0
+ORCL.US,D,20220623,000000,65.8158,67.2222,65.6772,66.9846,8860357.1098638,0
+ORCL.US,D,20220624,000000,67.6779,70.1045,67.3213,70.0252,20326580.567449,0
+ORCL.US,D,20220627,000000,68.7079,70.1738,68.282,69.738,8926032.9187582,0
+ORCL.US,D,20220628,000000,69.8965,70.3917,67.876,67.9254,7323458.9780996,0
+ORCL.US,D,20220629,000000,68.3711,69.421,68.1236,68.5494,8155766.5081665,0
+ORCL.US,D,20220630,000000,67.559,69.5795,67.559,69.2032,9984054.6617476,0
+ORCL.US,D,20220701,000000,69.1834,70.3026,69.1438,70.1937,7880768.9356295,0
+ORCL.US,D,20220705,000000,69.7083,71.3128,69.5102,71.303,9130137.8934486,0
+ORCL.US,D,20220706,000000,71.6298,72.0457,70.6294,70.976,6101915.5870551,0
+ORCL.US,D,20220707,000000,71.1445,71.293,70.4957,71.1445,7889922.2951498,0
+ORCL.US,D,20220708,000000,71.0058,71.5506,70.6492,71.1841,4974786.2825781,0
+ORCL.US,D,20220711,000000,70.6369,71.6019,70.5374,71.204,4578260.4691744,0
+ORCL.US,D,20220712,000000,71.2338,71.5721,69.7116,70.0499,7177609.2457545,0
+ORCL.US,D,20220713,000000,68.6969,70.1693,68.3288,69.6718,6487946.1209689,0
+ORCL.US,D,20220714,000000,68.8063,69.2291,67.8811,69.0948,4940848.8447391,0
+ORCL.US,D,20220715,000000,69.9206,70.5076,69.642,70.3782,5160562.5202304,0
+ORCL.US,D,20220718,000000,70.8856,71.3433,69.7863,69.8509,4666274.5973629,0
+ORCL.US,D,20220719,000000,70.2817,71.9302,69.9007,71.8705,7197091.8852717,0
+ORCL.US,D,20220720,000000,72.179,72.7261,71.791,72.2188,5684799.6112892,0
+ORCL.US,D,20220721,000000,71.781,74.2483,71.7583,74.1588,7041122.213954,0
+ORCL.US,D,20220722,000000,74.4374,74.9049,73.8802,74.5169,6694196.9437701,0
+ORCL.US,D,20220725,000000,74.7159,75.0442,73.9598,74.4771,5751021.2869486,0
+ORCL.US,D,20220726,000000,74.4175,74.9149,73.3281,73.6514,7321888.1271933,0
+ORCL.US,D,20220727,000000,73.9996,75.7307,73.9399,75.482,6711550.6955765,0
+ORCL.US,D,20220728,000000,75.2532,76.8798,74.9248,76.646,5717301.8365085,0
+ORCL.US,D,20220729,000000,76.6161,77.7603,76.6062,77.4419,5957027.8605932,0
+ORCL.US,D,20220801,000000,76.7853,77.4102,76.3077,77.044,5254407.4688202,0
+ORCL.US,D,20220802,000000,76.5963,76.8649,75.671,75.9595,6436399.4975176,0
+ORCL.US,D,20220803,000000,76.3276,77.3623,75.9098,76.9743,6159278.2239568,0
+ORCL.US,D,20220804,000000,77.0539,77.4519,76.7156,77.0042,3674945.6716281,0
+ORCL.US,D,20220805,000000,75.8799,77.0042,75.6113,76.9544,4883105.5297218,0
+ORCL.US,D,20220808,000000,76.5266,77.034,75.8807,76.0789,4757925.3241054,0
+ORCL.US,D,20220809,000000,75.8202,76.5167,75.4521,76.3774,4265578.3276636,0
+ORCL.US,D,20220810,000000,77.1932,77.5812,76.8052,77.1434,5285521.5949231,0
+ORCL.US,D,20220811,000000,77.5513,77.6011,76.6858,76.7654,5583558.8384427,0
+ORCL.US,D,20220812,000000,77.6011,79.0138,77.2628,78.7452,6726749.4260175,0
+ORCL.US,D,20220815,000000,78.4368,79.0089,78.0985,78.7054,3752837.0292147,0
+ORCL.US,D,20220816,000000,78.4965,79.2476,78.4467,79.1133,6216882.8295765,0
+ORCL.US,D,20220817,000000,78.596,79.362,78.5462,78.8447,5211908.1155692,0
+ORCL.US,D,20220818,000000,78.8745,79.475,78.6059,78.9143,4141724.9075893,0
+ORCL.US,D,20220819,000000,78.6258,78.7253,78.038,78.2577,4703074.8036262,0
+ORCL.US,D,20220822,000000,77.5314,77.5314,75.7804,76.069,5787435.519236,0
+ORCL.US,D,20220823,000000,75.86,76.6161,75.86,76.0192,4455050.3390599,0
+ORCL.US,D,20220824,000000,76.0789,76.1685,75.6611,75.7804,3896285.664549,0
+ORCL.US,D,20220825,000000,75.9496,76.5167,75.5914,76.4968,3541662.0227992,0
+ORCL.US,D,20220826,000000,76.5863,76.8649,74.1886,74.2682,4929525.9363059,0
+ORCL.US,D,20220829,000000,73.731,74.4771,73.6912,73.8106,4317783.3181831,0
+ORCL.US,D,20220830,000000,74.0394,74.2881,73.0843,73.7608,5125342.3949309,0
+ORCL.US,D,20220831,000000,74.0792,74.7657,73.6613,73.7708,8657200.2766864,0
+ORCL.US,D,20220901,000000,73.7409,74.9845,73.1539,74.9149,8181601.9374325,0
+ORCL.US,D,20220902,000000,75.3526,76.3774,74.0991,74.2981,11084383.55207,0
+ORCL.US,D,20220906,000000,74.318,74.8104,73.1738,73.4524,7126595.3468012,0
+ORCL.US,D,20220907,000000,73.3032,74.2881,73.0445,74.109,5822349.076664,0
+ORCL.US,D,20220908,000000,73.6514,74.4175,73.2335,74.2682,6932545.9252846,0
+ORCL.US,D,20220909,000000,74.2682,75.6213,74.0593,75.5218,7804657.139218,0
+ORCL.US,D,20220912,000000,76.2381,76.9814,75.8799,76.6858,15709191.075539,0
+ORCL.US,D,20220913,000000,75.671,79.004,75.3925,75.6511,29628057.946186,0
+ORCL.US,D,20220914,000000,75.4024,75.482,71.4029,71.7512,21712406.150106,0
+ORCL.US,D,20220915,000000,71.1343,71.7213,69.3883,69.8808,12542285.659951,0
+ORCL.US,D,20220916,000000,69.2241,69.443,67.896,68.478,23532313.652026,0
+ORCL.US,D,20220919,000000,67.8512,68.7765,67.5577,68.7168,8406968.5234456,0
+ORCL.US,D,20220920,000000,67.9208,68.1049,67.104,67.7617,8668830.7581317,0
+ORCL.US,D,20220921,000000,68.3586,68.5277,66.3987,66.4086,6802995.3685037,0
+ORCL.US,D,20220922,000000,66.5081,66.5977,65.5033,65.6923,7227849.186475,0
+ORCL.US,D,20220923,000000,65.0158,65.1053,63.5434,64.2199,9330351.9574568,0
+ORCL.US,D,20220926,000000,64.001,64.588,63.0658,63.1255,6933215.348899,0
+ORCL.US,D,20220927,000000,63.8319,64.0706,61.7177,62.1008,9332714.037778,0
+ORCL.US,D,20220928,000000,62.2997,63.021,61.9316,62.7474,8593849.2824727,0
+ORCL.US,D,20220929,000000,61.9714,62.2798,60.4692,61.086,8927733.8590026,0
+ORCL.US,D,20220930,000000,60.9467,61.8222,60.7477,60.7577,9844769.8303635,0
+ORCL.US,D,20221003,000000,60.6781,62.9116,60.494,62.7574,9711070.0533419,0
+ORCL.US,D,20221004,000000,63.4737,65.4933,63.4737,65.354,9943460.5616037,0
+ORCL.US,D,20221005,000000,65.0058,66.8464,64.6477,66.2992,9248908.4331235,0
+ORCL.US,D,20221006,000000,65.9908,66.4683,64.8914,64.966,7027940.8006213,0
+ORCL.US,D,20221007,000000,64.1602,64.2895,62.4191,62.9663,7174741.5797306,0
+ORCL.US,D,20221010,000000,63.2847,63.5732,61.7028,62.25,6440149.6769551,0
+ORCL.US,D,20221011,000000,61.85,63.1,61.65,62.41,7377104,0
+ORCL.US,D,20221012,000000,62.62,64.275,62.17,63.78,9008662,0
+ORCL.US,D,20221013,000000,62.48,65.705,62.27,65.2,10147221,0
+ORCL.US,D,20221014,000000,65.72,66.615,64.21,64.31,8045062,0
+ORCL.US,D,20221017,000000,65.88,67.565,65.87,67.02,11368318,0
+ORCL.US,D,20221018,000000,68,68.58,66.33,67.03,6688607,0
+ORCL.US,D,20221019,000000,66.49,67.19,65.775,66.3,5506033,0
+ORCL.US,D,20221020,000000,67.53,69.92,67.19,69.25,17600525,0
+ORCL.US,D,20221021,000000,71.03,72.79,70.31,72.7,15652602,0
+ORCL.US,D,20221024,000000,72.93,73.69,71.78,72.92,11489360,0
+ORCL.US,D,20221025,000000,73.45,74.11,72.61,73.14,9137741,0
+ORCL.US,D,20221026,000000,72.61,75.72,72.55,74.82,10693739,0
+ORCL.US,D,20221027,000000,74.75,75.8799,74.545,75.15,7053018,0
+ORCL.US,D,20221028,000000,75.3,77.675,75.3,77.36,8758344,0
+ORCL.US,D,20221031,000000,76.5,78.33,76.4,78.07,12348964,0
+ORCL.US,D,20221101,000000,78.6,79.23,76.34,77.11,7752961,0
+ORCL.US,D,20221102,000000,76.65,77.43,75.005,75.12,7524547,0
+ORCL.US,D,20221103,000000,74.72,75.69,74.05,75.03,6761242,0
+ORCL.US,D,20221104,000000,75.94,76.67,74.24,76,7218982,0
+ORCL.US,D,20221107,000000,76.11,77.09,75.49,76.74,5394281,0
+ORCL.US,D,20221108,000000,76.95,77.14,75.02,75.64,9104244,0
+ORCL.US,D,20221109,000000,75.38,76.54,75,75.66,6013703,0
+ORCL.US,D,20221110,000000,77.7,78.4725,76.71,77.17,10437314,0
+ORCL.US,D,20221111,000000,77.13,77.8911,76.57,77.74,7712925,0
+ORCL.US,D,20221114,000000,77.48,79.535,77.335,78.53,7152952,0
+ORCL.US,D,20221115,000000,78.93,80.675,78.01,79.18,7618478,0
+ORCL.US,D,20221116,000000,79.12,80.23,78.865,79.89,6011890,0
+ORCL.US,D,20221117,000000,79.17,79.575,78.19,79.2,5717402,0
+ORCL.US,D,20221118,000000,80,80.46,78.85,79.73,6106989,0
+ORCL.US,D,20221121,000000,79.57,80.1,78.9,79.82,5235554,0
+ORCL.US,D,20221122,000000,79.89,82.21,79.83,82.12,8796154,0
+ORCL.US,D,20221123,000000,82.12,82.92,81.78,82.56,6347899,0
+ORCL.US,D,20221125,000000,82.85,83.485,82.535,82.72,2754876,0
+ORCL.US,D,20221128,000000,82.11,82.14,81.07,81.39,5113103,0
+ORCL.US,D,20221129,000000,81.33,81.5,80.52,80.85,4928270,0
+ORCL.US,D,20221130,000000,80.47,83.175,80,83.03,9610329,0
+ORCL.US,D,20221201,000000,83.05,84.53,82.35,84.11,6127308,0
+ORCL.US,D,20221202,000000,83.2,83.62,82.58,83.35,4798927,0
+ORCL.US,D,20221205,000000,82.41,82.42,79.41,79.43,9102943,0
+ORCL.US,D,20221206,000000,79.35,79.82,78.06,78.91,7656126,0
+ORCL.US,D,20221207,000000,78.67,79.445,78.58,78.78,5105512,0
+ORCL.US,D,20221208,000000,79.13,80.21,78.53,80.07,5918748,0
+ORCL.US,D,20221209,000000,79.65,80.36,79.54,79.86,6850806,0
+ORCL.US,D,20221212,000000,80.31,81.41,79.935,81.28,15807550,0
+ORCL.US,D,20221213,000000,84.94,85.58,79.7,80.56,22812160,0
+ORCL.US,D,20221214,000000,80.81,82.89,80.57,81.82,11183148,0
+ORCL.US,D,20221215,000000,80.79,81.03,79.46,80.07,8198939,0
+ORCL.US,D,20221216,000000,79.96,80.46,79.48,79.58,19200747,0
+ORCL.US,D,20221219,000000,79.92,81.1,79.68,80.5,7738813,0
+ORCL.US,D,20221220,000000,80.5,81.49,80.35,80.94,6390180,0
+ORCL.US,D,20221221,000000,81.35,82.14,80.94,81.5,5932395,0
+ORCL.US,D,20221222,000000,80.94,81.17,79.43,80.49,8182431,0
+ORCL.US,D,20221223,000000,80.51,80.9,79.99,80.85,4129226,0
+ORCL.US,D,20221227,000000,80.88,81.47,80.605,80.98,4290843,0
+ORCL.US,D,20221228,000000,81.09,81.6399,80.195,80.33,3794094,0
+ORCL.US,D,20221229,000000,80.97,81.8,80.7,81.4,3867801,0
+ORCL.US,D,20221230,000000,81.13,81.93,80.76,81.74,5375702,0
+ORCL.US,D,20230103,000000,82.47,83.84,82.26,83.72,8997534,0
+ORCL.US,D,20230104,000000,84.2,85.17,83.64,84.48,7836238,0
+ORCL.US,D,20230105,000000,85,85.4,83.22,84.31,7643784,0
+ORCL.US,D,20230106,000000,84.74,86.34,83.82,85.66,8641597,0
+ORCL.US,D,20230109,000000,86.84,87.59,86.16,86.42,7519836,0
+ORCL.US,D,20230110,000000,85.64,86.61,85.57,86.5,5703270,0
+ORCL.US,D,20230111,000000,87.37,88.66,87.09,88.6,8359667,0
+ORCL.US,D,20230112,000000,88.7,89.195,88.17,88.78,6071099,0
+ORCL.US,D,20230113,000000,87.95,89.4662,87.66,89.2,5090938,0
+ORCL.US,D,20230117,000000,89.19,89.44,88.425,88.6,6550412,0
+ORCL.US,D,20230118,000000,88.6,88.63,86.6,86.71,6397707,0
+ORCL.US,D,20230119,000000,86.4,86.99,85.255,85.94,5597039,0
+ORCL.US,D,20230120,000000,86.03,87.38,85.495,87.25,5567493,0
+ORCL.US,D,20230123,000000,87.19,89.13,86.97,88.97,7390256,0
+ORCL.US,D,20230124,000000,89.05,90.095,88,89.7,7004581,0
+ORCL.US,D,20230125,000000,88.7,89.86,87.74,89.64,5896812,0
+ORCL.US,D,20230126,000000,89.89,90.49,89.09,89.83,7302869,0
+ORCL.US,D,20230127,000000,89.5,89.72,88.96,88.99,5676836,0
+ORCL.US,D,20230130,000000,88.47,88.62,86.99,87.35,6255306,0
+ORCL.US,D,20230131,000000,87.69,88.48,87.35,88.46,6200413,0
+ORCL.US,D,20230201,000000,88.37,90.645,88.21,90.05,6141252,0
+ORCL.US,D,20230202,000000,90.66,91.22,88.945,89.38,8269151,0
+ORCL.US,D,20230203,000000,88.47,90.255,88.27,89.62,5671823,0
+ORCL.US,D,20230206,000000,89.51,89.61,88.4,88.53,4097311,0
+ORCL.US,D,20230207,000000,87.87,88.02,86.3,87.74,9226071,0
+ORCL.US,D,20230208,000000,86.93,87.915,86.51,86.69,7624398,0
+ORCL.US,D,20230209,000000,87.14,87.9,86.325,86.65,4960391,0
+ORCL.US,D,20230210,000000,86.53,87.38,86.335,87.14,5318403,0
+ORCL.US,D,20230213,000000,87.28,89.45,87.2,89.42,5560902,0
+ORCL.US,D,20230214,000000,89,89.41,87.71,89.09,7484776,0
+ORCL.US,D,20230215,000000,88.85,89.21,88.03,88.34,4330547,0
+ORCL.US,D,20230216,000000,87.46,88.27,87.0126,87.72,5942533,0
+ORCL.US,D,20230217,000000,87.2,87.43,86.51,87.28,6398487,0
+ORCL.US,D,20230221,000000,86.76,86.94,86.15,86.2,5260328,0
+ORCL.US,D,20230222,000000,86.68,87.18,85.98,86.32,5840102,0
+ORCL.US,D,20230223,000000,87.15,89.48,87.06,88.58,8637135,0
+ORCL.US,D,20230224,000000,87.31,88.89,87.14,88.66,7659188,0
+ORCL.US,D,20230227,000000,88.86,88.97,87.36,87.96,6748861,0
+ORCL.US,D,20230228,000000,87.7,88.01,87.18,87.4,7468234,0
+ORCL.US,D,20230301,000000,86.9,87.21,85.99,86.34,5119757,0
+ORCL.US,D,20230302,000000,86.06,87.28,85.87,86.97,5293599,0
+ORCL.US,D,20230303,000000,87.32,89.29,87.08,89.25,5498531,0
+ORCL.US,D,20230306,000000,89.41,90.665,89.15,89.74,7424800,0
+ORCL.US,D,20230307,000000,89.58,90.08,88.05,88.36,5382366,0
+ORCL.US,D,20230308,000000,88.4,89.085,88.15,88.49,5159208,0
+ORCL.US,D,20230309,000000,88.33,89.64,86.53,86.87,10572293,0
+ORCL.US,D,20230310,000000,84.41,85.25,82.88,84.07,16029345,0
+ORCL.US,D,20230313,000000,83.32,85.53,82.04,84.93,10299942,0
+ORCL.US,D,20230314,000000,85.93,85.93,83.43,84.56,8732248,0
+ORCL.US,D,20230315,000000,83.08,83.37,82.12,82.98,11463010,0
+ORCL.US,D,20230316,000000,82.92,85.11,82.08,84.82,10149163,0
+ORCL.US,D,20230317,000000,85,85.98,84.61,85.26,13066028,0
+ORCL.US,D,20230320,000000,85.28,87.51,85.25,86.96,9177289,0
+ORCL.US,D,20230321,000000,87.49,87.8482,86.66,87.58,6683731,0
+ORCL.US,D,20230322,000000,87.54,89.16,87.44,87.9,7233663,0
+ORCL.US,D,20230323,000000,88.65,89.64,87.64,87.78,10747139,0
+ORCL.US,D,20230324,000000,87.98,88.48,87.51,88.01,5852248,0
+ORCL.US,D,20230327,000000,88.62,90.5,88.545,90.14,8170050,0
+ORCL.US,D,20230328,000000,90.22,90.88,89.48,89.85,6378927,0
+ORCL.US,D,20230329,000000,90.13,90.66,89.81,90.62,5233647,0
+ORCL.US,D,20230330,000000,90.85,91.18,89.71,90.51,5640690,0
+ORCL.US,D,20230331,000000,90.56,93,90.41,92.92,10476333,0
+ORCL.US,D,20230403,000000,92.38,94,92.09,93.92,8410872,0
+ORCL.US,D,20230404,000000,93.85,94.02,92.93,94,6651475,0
+ORCL.US,D,20230405,000000,93.62,95.108,93.48,94.89,7478750,0
+ORCL.US,D,20230406,000000,94.33,96.08,93.99,95.92,9146244,0
+ORCL.US,D,20230410,000000,94.68,95.11,93.55,93.76,8681735,0
+ORCL.US,D,20230411,000000,93.46,94.13,93.2,93.97,8196049,0
+ORCL.US,D,20230412,000000,94.38,95.32,93.595,93.9,8040306,0
+ORCL.US,D,20230413,000000,94.18,95.745,93.94,95.55,6240215,0
+ORCL.US,D,20230414,000000,95.5,95.99,94.68,95.71,6485060,0
+ORCL.US,D,20230417,000000,95.64,95.99,95.31,95.59,4772486,0
+ORCL.US,D,20230418,000000,96,96.7413,95.7749,96.47,7219366,0
+ORCL.US,D,20230419,000000,95.59,96.47,95.59,95.81,4766371,0
+ORCL.US,D,20230420,000000,96,96.15,94.6,94.83,5815527,0
+ORCL.US,D,20230421,000000,95.01,95.31,94.26,95.15,7335787,0
+ORCL.US,D,20230424,000000,95.34,96.075,94.97,95.44,4901783,0
+ORCL.US,D,20230425,000000,95.14,95.7,94.02,94.06,5768842,0
+ORCL.US,D,20230426,000000,93.75,94.81,93.34,93.71,6395726,0
+ORCL.US,D,20230427,000000,94.31,95.09,93.2906,95.04,5615746,0
+ORCL.US,D,20230428,000000,94.27,95.4,94.24,94.72,8498551,0
+ORCL.US,D,20230501,000000,94.8,95.73,94.7,94.87,5459865,0
+ORCL.US,D,20230502,000000,94.93,95.24,93.85,94.8,5995080,0
+ORCL.US,D,20230503,000000,95.07,95.42,94.54,94.78,6744810,0
+ORCL.US,D,20230504,000000,94.98,95.12,94.41,94.97,5038200,0
+ORCL.US,D,20230505,000000,95,97.31,94.83,96.97,8068571,0
+ORCL.US,D,20230508,000000,97.08,97.28,96.44,96.79,5314753,0
+ORCL.US,D,20230509,000000,96.2,96.89,96.1,96.14,6333498,0
+ORCL.US,D,20230510,000000,96.79,97.675,96.256,97.52,5935280,0
+ORCL.US,D,20230511,000000,97.54,97.63,96.335,97.44,5144541,0
+ORCL.US,D,20230512,000000,97.61,97.92,96.93,97.85,4994703,0
+ORCL.US,D,20230515,000000,97.87,97.96,97.045,97.26,4443811,0
+ORCL.US,D,20230516,000000,97.17,98.845,96.92,98.25,6898204,0
+ORCL.US,D,20230517,000000,98.78,100.4,98.43,99.77,9436009,0
+ORCL.US,D,20230518,000000,99.77,102.46,99.73,102.34,10005725,0
+ORCL.US,D,20230519,000000,102.39,103.07,101.92,102.84,8560257,0
+ORCL.US,D,20230522,000000,102.48,103.1,101.73,101.77,5890481,0
+ORCL.US,D,20230523,000000,101.07,101.43,98.465,98.54,10047261,0
+ORCL.US,D,20230524,000000,97.95,98.88,97.29,98.32,6815861,0
+ORCL.US,D,20230525,000000,99.2,104.66,98.77,104.29,16729608,0
+ORCL.US,D,20230526,000000,104.35,106.23,104.03,104.08,13994064,0
+ORCL.US,D,20230530,000000,104.9,105.98,104.19,105.15,10296707,0
+ORCL.US,D,20230531,000000,104.47,106.49,104.15,105.94,13713520,0
+ORCL.US,D,20230601,000000,104.88,106.61,104.78,105.99,7835885,0
+ORCL.US,D,20230602,000000,106.52,106.77,105.75,105.89,8652377,0
+ORCL.US,D,20230605,000000,105.89,107.6,105.53,106.93,7441981,0
+ORCL.US,D,20230606,000000,106.81,107.49,106.15,107.1,7022994,0
+ORCL.US,D,20230607,000000,107.14,108.37,104.835,105.25,9842484,0
+ORCL.US,D,20230608,000000,105.67,107.785,105.35,107.48,9529126,0
+ORCL.US,D,20230609,000000,107.7,110.15,107.41,109.85,12597073,0
+ORCL.US,D,20230612,000000,114.34,117.51,114.34,116.43,39532005,0
+ORCL.US,D,20230613,000000,123.32,123.99,116.02,116.68,39190916,0
+ORCL.US,D,20230614,000000,116.5,122.51,115.74,122.27,26264249,0
+ORCL.US,D,20230615,000000,121.95,127.54,121.66,126.55,27476726,0
+ORCL.US,D,20230616,000000,127.14,127.4,125.15,125.46,19514667,0
+ORCL.US,D,20230620,000000,124.45,125.25,121.96,122.04,16280340,0
+ORCL.US,D,20230621,000000,121.95,123.36,120.36,122.1,17582950,0
+ORCL.US,D,20230622,000000,121.61,122.59,120.07,120.58,12204559,0
+ORCL.US,D,20230623,000000,119.59,119.9,118.14,118.64,19734336,0
+ORCL.US,D,20230626,000000,117.99,119.425,116.7,116.78,8987034,0
+ORCL.US,D,20230627,000000,116.57,118.46,116.26,117.84,6970419,0
+ORCL.US,D,20230628,000000,116.78,118.62,116.39,116.53,9240450,0
+ORCL.US,D,20230629,000000,115.65,117.8,114.63,117.78,9234347,0
+ORCL.US,D,20230630,000000,119.84,121.725,119.0301,119.09,13703101,0
+ORCL.US,D,20230703,000000,118.01,118.25,116.825,117.15,4284699,0
+ORCL.US,D,20230705,000000,116.52,117.01,115.41,115.96,8471859,0
+ORCL.US,D,20230706,000000,114.665,115.81,114.64,115.45,7987217,0
+ORCL.US,D,20230707,000000,114.84,115.98,114.49,114.61,7001618,0
+ORCL.US,D,20230710,000000,114.28,115.03,113.66,114.38,6931013,0
+ORCL.US,D,20230711,000000,114.195,115,113.43,114.88,6118606,0
+ORCL.US,D,20230712,000000,115.67,118.09,115.64,116.02,11011586,0
+ORCL.US,D,20230713,000000,117.09,118.58,116.76,117.45,9359604,0
+ORCL.US,D,20230714,000000,118.18,119.97,117.68,119.27,7723843,0
+ORCL.US,D,20230717,000000,118.85,119.97,118.2533,118.89,6736825,0
+ORCL.US,D,20230718,000000,118.78,121.29,117.81,120.77,8906658,0
+ORCL.US,D,20230719,000000,120.82,121.355,118.42,118.69,7609014,0
+ORCL.US,D,20230720,000000,117.49,119.05,115.23,115.88,12913026,0
+ORCL.US,D,20230721,000000,116.49,119.27,116.21,117.65,9159643,0
+ORCL.US,D,20230724,000000,117.94,118.54,116.73,118.07,6200393,0
+ORCL.US,D,20230725,000000,117.98,118.514,116.81,117.95,6266278,0
+ORCL.US,D,20230726,000000,117.42,117.62,115,115.5,8159988,0
+ORCL.US,D,20230727,000000,117.55,117.6,115.64,116.4,7843027,0
+ORCL.US,D,20230728,000000,116.68,117.3,115.65,115.99,6912012,0
+ORCL.US,D,20230731,000000,116.43,117.24,115.83,117.23,6708458,0
+ORCL.US,D,20230801,000000,116.92,118.04,116.475,117.91,5250652,0
+ORCL.US,D,20230802,000000,116.92,116.98,114.32,115.71,6387789,0
+ORCL.US,D,20230803,000000,115.24,116.17,114.26,114.55,5215848,0
+ORCL.US,D,20230804,000000,115.34,116.4,114.255,114.44,5579319,0
+ORCL.US,D,20230807,000000,115.47,116.38,115.07,116.1,7347041,0
+ORCL.US,D,20230808,000000,115.04,115.61,114.22,115.23,4694781,0
+ORCL.US,D,20230809,000000,115.34,115.71,112.33,113.1,6542427,0
+ORCL.US,D,20230810,000000,113.78,115.0948,112.48,112.99,6004125,0
+ORCL.US,D,20230811,000000,112.39,113.48,111.13,113.06,5288879,0
+ORCL.US,D,20230814,000000,113.18,115.8062,113.15,115.57,6494216,0
+ORCL.US,D,20230815,000000,115.45,118.059,114.84,117.29,10412160,0
+ORCL.US,D,20230816,000000,117.16,117.81,115.27,115.34,5721951,0
+ORCL.US,D,20230817,000000,115.74,116.78,114.36,114.88,6183897,0
+ORCL.US,D,20230818,000000,114.5,116.99,113.95,116.46,9412775,0
+ORCL.US,D,20230821,000000,116.9,117.35,115.19,116.59,5811160,0
+ORCL.US,D,20230822,000000,117.51,117.68,115.73,116.54,4961062,0
+ORCL.US,D,20230823,000000,117.1,120.45,112.1098,117.84,16517285,0
+ORCL.US,D,20230824,000000,119.68,119.73,112.41,112.91,11995894,0
+ORCL.US,D,20230825,000000,112.91,116.148,112.74,116.06,8758141,0
+ORCL.US,D,20230828,000000,116.37,117.71,115.7,116.84,4514753,0
+ORCL.US,D,20230829,000000,120.95,121.2099,118.53,120.65,11920537,0
+ORCL.US,D,20230830,000000,120.72,121.7363,120.15,121.12,5601778,0
+ORCL.US,D,20230831,000000,121,121.98,120.12,120.39,9109806,0
+ORCL.US,D,20230901,000000,121.01,121.69,120.09,120.93,6190045,0
+ORCL.US,D,20230905,000000,122.44,124.28,121.18,123.98,11089638,0
+ORCL.US,D,20230906,000000,123.06,124.58,122.73,124.33,8728483,0
+ORCL.US,D,20230907,000000,123.83,125.96,122.5944,125.09,11864401,0
+ORCL.US,D,20230908,000000,124.8,126.69,124.3475,126.32,10612971,0
+ORCL.US,D,20230911,000000,127.02,127.415,124.72,126.71,22155564,0
+ORCL.US,D,20230912,000000,112.08,113.3,107.3,109.61,68605745,0
+ORCL.US,D,20230913,000000,108.32,112.94,108.2,111.84,27170953,0
+ORCL.US,D,20230914,000000,113.5,115.14,111.95,113.66,19849654,0
+ORCL.US,D,20230915,000000,114.19,115.2,112.5,113.91,23215012,0
+ORCL.US,D,20230918,000000,113.42,114.465,111.58,112.21,11744057,0
+ORCL.US,D,20230919,000000,112.475,113.74,111.71,112.77,9536119,0
+ORCL.US,D,20230920,000000,112.81,114.6953,112.46,112.87,8779955,0
+ORCL.US,D,20230921,000000,111.51,112.5,109.331,109.43,12653515,0
+ORCL.US,D,20230922,000000,109.99,110.6,108.51,109.03,11152050,0
+ORCL.US,D,20230925,000000,108.45,108.65,107.5,108.3,8410012,0
+ORCL.US,D,20230926,000000,107.14,107.4,104.31,104.88,13209049,0
+ORCL.US,D,20230927,000000,105,105.2768,103.35,104.62,8916439,0
+ORCL.US,D,20230928,000000,104.03,106.6,103.27,106.15,7373621,0
+ORCL.US,D,20230929,000000,107.11,107.365,105.38,105.92,7299109,0
+ORCL.US,D,20231002,000000,105.81,106.7347,105.29,106.71,5963457,0
+ORCL.US,D,20231003,000000,106.42,106.5,103.54,104.52,8783327,0
+ORCL.US,D,20231004,000000,104.96,107.3,104.5,107.08,8842650,0
+ORCL.US,D,20231005,000000,106.97,108.44,106.185,108.35,7651479,0
+ORCL.US,D,20231006,000000,107.93,110.53,107.58,109.96,8246950,0
+ORCL.US,D,20231009,000000,110.75,110.97,109.47,110.32,6012363,0
+ORCL.US,D,20231010,000000,110.21,111.06,109.62,109.71,6910436,0
+ORCL.US,D,20231011,000000,109.51,110.059,108.83,109.64,5641686,0
+ORCL.US,D,20231012,000000,109.95,110.92,108.88,109.11,6598533,0
+ORCL.US,D,20231013,000000,109.19,109.51,107.79,108.25,5882175,0
+ORCL.US,D,20231016,000000,108.95,109.59,108.3116,108.71,5487985,0
+ORCL.US,D,20231017,000000,107.58,109.79,106.902,109.04,5261788,0
+ORCL.US,D,20231018,000000,108.4,109.73,107.86,108.25,5123946,0
+ORCL.US,D,20231019,000000,108.63,110.22,108.19,108.34,7989244,0
+ORCL.US,D,20231020,000000,106.99,107.035,100.66,101.85,21831362,0
+ORCL.US,D,20231023,000000,102.04,104.69,102.01,103.66,10722584,0
+ORCL.US,D,20231024,000000,103.95,104.46,102.5,103.2,6173992,0
+ORCL.US,D,20231025,000000,102.7,103.67,101.01,101.43,7081685,0
+ORCL.US,D,20231026,000000,101.69,102.39,99.87,100.4,7565581,0
+ORCL.US,D,20231027,000000,101,102.09,100.59,100.99,5207854,0
+ORCL.US,D,20231030,000000,101.14,102.4067,100.82,101.65,5433719,0
+ORCL.US,D,20231031,000000,102.005,103.52,101.1,103.4,6258385,0
+ORCL.US,D,20231101,000000,103.8,106.2,103.8,105.75,8602440,0
+ORCL.US,D,20231102,000000,106.45,107.22,105.57,106.87,5918301,0
+ORCL.US,D,20231103,000000,107.17,109.07,106.62,108.05,7280025,0
+ORCL.US,D,20231106,000000,108.06,109.21,107.44,109.11,6062799,0
+ORCL.US,D,20231107,000000,109.99,110.3799,108.58,108.99,7412638,0
+ORCL.US,D,20231108,000000,109.23,112.56,109.19,112.33,10994910,0
+ORCL.US,D,20231109,000000,112.4,113.3091,111.61,112.18,6853941,0
+ORCL.US,D,20231110,000000,112.09,113.18,111.14,113.07,5243795,0
+ORCL.US,D,20231113,000000,113.07,114.49,112.78,114.15,5740466,0
+ORCL.US,D,20231114,000000,114.86,116.46,114.45,116.1,6733655,0
+ORCL.US,D,20231115,000000,116.15,116.31,113.925,114.06,7386240,0
+ORCL.US,D,20231116,000000,113.76,115.87,113.47,114.67,7476084,0
+ORCL.US,D,20231117,000000,114.61,115.64,114.16,115.36,4793121,0
+ORCL.US,D,20231120,000000,115.65,117.149,115.51,116.92,5729247,0
+ORCL.US,D,20231121,000000,117.21,117.67,115.68,116.08,5995308,0
+ORCL.US,D,20231122,000000,116.7,117.29,115.51,116.24,4344743,0
+ORCL.US,D,20231124,000000,116.49,116.59,115.34,116.25,2168187,0
+ORCL.US,D,20231127,000000,116.005,116.77,115.45,116.47,5165309,0
+ORCL.US,D,20231128,000000,116,116.8,115.87,116.24,4892619,0
+ORCL.US,D,20231129,000000,117.34,117.58,115.96,116.21,6127312,0
+ORCL.US,D,20231130,000000,116.86,117.23,115.18,116.21,11075593,0
+ORCL.US,D,20231201,000000,116.07,117.35,115.26,117.16,5739833,0
+ORCL.US,D,20231204,000000,116.27,116.68,114.55,115.78,5587538,0
+ORCL.US,D,20231205,000000,114.57,115.27,113.81,114.53,5913562,0
+ORCL.US,D,20231206,000000,114.94,114.99,111.93,112.03,7815722,0
+ORCL.US,D,20231207,000000,112.41,113.03,111.81,112.87,6772848,0
+ORCL.US,D,20231208,000000,112.01,113.64,111.59,113.61,7765999,0
+ORCL.US,D,20231211,000000,113.77,115.35,113.61,115.13,19544239,0
+ORCL.US,D,20231212,000000,102.7,104.95,100.69,100.81,57666473,0
+ORCL.US,D,20231213,000000,101.08,103.1,99.26,102.99,29392208,0
+ORCL.US,D,20231214,000000,101.87,102.2494,99.87,100.31,22865164,0
+ORCL.US,D,20231215,000000,99.69,103.99,99.36,103.32,30212316,0
+ORCL.US,D,20231218,000000,103.41,106.156,102.91,105,13473124,0
+ORCL.US,D,20231219,000000,104.98,106.34,104.8,106.25,10108507,0
+ORCL.US,D,20231220,000000,105.95,106.09,104.05,104.15,9241956,0
+ORCL.US,D,20231221,000000,104.7,105.925,104.52,105.86,8168010,0
+ORCL.US,D,20231222,000000,105.7,106.49,105.46,106.2,5680031,0
+ORCL.US,D,20231226,000000,106.52,106.65,105.34,106.19,5767415,0
+ORCL.US,D,20231227,000000,106.32,106.33,105.56,105.94,5627364,0
+ORCL.US,D,20231228,000000,106.01,106.605,105.58,106.25,5689057,0
+ORCL.US,D,20231229,000000,106.6,106.918,104.78,105.43,6899695,0
+ORCL.US,D,20240102,000000,104.52,104.68,102.44,104.06,9597500,0
+ORCL.US,D,20240103,000000,103.3,103.38,101.74,102.46,9455569,0
+ORCL.US,D,20240104,000000,102.77,103.36,102.4,102.59,6822299,0
+ORCL.US,D,20240105,000000,102.53,103.72,102.29,102.73,6133770,0
+ORCL.US,D,20240108,000000,102.94,104.77,102.13,104.66,7038658,0
+ORCL.US,D,20240109,000000,103.85,104.48,103.29,103.63,6725200,0
+ORCL.US,D,20240110,000000,103.09,104.07,102.72,103.92,7270545,0
+ORCL.US,D,20240111,000000,104.35,104.84,103.54,104.77,6118998,0
+ORCL.US,D,20240112,000000,105.1,106.7,104.965,106.6,9703848,0
+ORCL.US,D,20240116,000000,106.41,106.66,105.42,106.57,7547241,0
+ORCL.US,D,20240117,000000,106.46,107.5,105.68,106.43,7771460,0
+ORCL.US,D,20240118,000000,106.99,108.88,106.62,108.7,10362279,0
+ORCL.US,D,20240119,000000,109.32,110.22,109.02,109.67,11163772,0
+ORCL.US,D,20240122,000000,110.06,110.69,109.27,110.1,7485307,0
+ORCL.US,D,20240123,000000,110.29,112.68,109.56,111.83,9185921,0
+ORCL.US,D,20240124,000000,113.42,115.42,113.33,114.31,11702698,0
+ORCL.US,D,20240125,000000,114.89,116.18,114.35,115,8877205,0
+ORCL.US,D,20240126,000000,114.64,115.48,114.2746,114.64,5541900,0
+ORCL.US,D,20240129,000000,114.19,114.59,113.01,113.75,7014424,0
+ORCL.US,D,20240130,000000,113.36,114.4,112.63,114.16,8231882,0
+ORCL.US,D,20240131,000000,113.81,114.27,111.67,111.7,7386705,0
+ORCL.US,D,20240201,000000,112.91,115.78,112.55,115.53,7882168,0
+ORCL.US,D,20240202,000000,115.82,116.49,115.1575,115.79,6499594,0
+ORCL.US,D,20240205,000000,115.53,116.715,114.77,116.39,8084508,0
+ORCL.US,D,20240206,000000,116.74,116.95,114.98,115.3,4639268,0
+ORCL.US,D,20240207,000000,115.8,117.59,115.3,117.27,7672882,0
+ORCL.US,D,20240208,000000,117.09,117.7872,115.97,116.68,4472770,0
+ORCL.US,D,20240209,000000,117.06,117.34,115.73,116.64,5787142,0
+ORCL.US,D,20240212,000000,116.26,117.1,115.38,115.84,5439629,0
+ORCL.US,D,20240213,000000,113.79,114.21,113,113.68,8171722,0
+ORCL.US,D,20240214,000000,114.32,114.72,113.53,114.26,5946116,0
+ORCL.US,D,20240215,000000,114.25,114.31,112.57,112.78,8455623,0
+ORCL.US,D,20240216,000000,113.02,113.11,111.245,111.31,8936016,0
+ORCL.US,D,20240220,000000,110.54,110.765,107.68,108.45,10975638,0
+ORCL.US,D,20240221,000000,106.76,108.375,106.51,108.16,7867610,0
+ORCL.US,D,20240222,000000,111.49,111.885,109.66,111.01,8957789,0
+ORCL.US,D,20240223,000000,112,113.37,111.71,111.95,7504506,0
+ORCL.US,D,20240226,000000,112,112.54,110.93,110.97,6342943,0
+ORCL.US,D,20240227,000000,110.62,111.51,109.79,111.38,6593144,0
+ORCL.US,D,20240228,000000,111.26,112.02,111.1,111.68,5278179,0
+ORCL.US,D,20240229,000000,111.68,112.4423,110.635,111.68,12193860,0
+ORCL.US,D,20240301,000000,111.68,113.94,111.52,113.78,7605145,0
+ORCL.US,D,20240304,000000,113.58,114.6,113.39,114.06,6588062,0
+ORCL.US,D,20240305,000000,112.82,113.2,110.365,110.94,8241978,0
+ORCL.US,D,20240306,000000,111.5,113.05,110.67,112.27,6706372,0
+ORCL.US,D,20240307,000000,113.94,114.8,112.29,114.54,7670135,0
+ORCL.US,D,20240308,000000,114.07,114.33,111.54,112.42,8312943,0
+ORCL.US,D,20240311,000000,111.61,114.75,111.18,114.13,20438335,0
+ORCL.US,D,20240312,000000,126.26,129.37,124.6,127.54,48536077,0
+ORCL.US,D,20240313,000000,128,128.8,124.83,125.52,15870346,0
+ORCL.US,D,20240314,000000,127.23,127.8,124.94,125.53,10965902,0
+ORCL.US,D,20240315,000000,124.04,126.01,123.5586,125.54,17844884,0
+ORCL.US,D,20240318,000000,127.2,128.95,126.88,127.8,12231423,0
+ORCL.US,D,20240319,000000,127.745,129.21,126.49,129.19,10220950,0
+ORCL.US,D,20240320,000000,129.98,130.69,128.27,129.24,8373330,0
+ORCL.US,D,20240321,000000,130.52,132.7737,128.95,129.01,17842357,0
+ORCL.US,D,20240322,000000,129.01,129.205,127.55,127.79,6659950,0
+ORCL.US,D,20240325,000000,127.67,127.67,126.05,126.08,7446068,0
+ORCL.US,D,20240326,000000,126.75,126.935,125.84,126.47,7063930,0
+ORCL.US,D,20240327,000000,127.33,127.82,124.47,125.27,8115884,0
+ORCL.US,D,20240328,000000,125.39,126.17,125.2,125.61,6587431,0
+ORCL.US,D,20240401,000000,125.54,126.272,124.56,125.48,4133571,0
+ORCL.US,D,20240402,000000,124.51,124.93,123.43,124.34,4862415,0
+ORCL.US,D,20240403,000000,124.26,126.405,124.06,126.24,7429977,0
+ORCL.US,D,20240404,000000,127.6,127.99,124.03,124.19,7588298,0
+ORCL.US,D,20240405,000000,124.42,125.995,124.14,124.9,4899499,0
+ORCL.US,D,20240408,000000,125,125.115,123.76,124.35,6119225,0
+ORCL.US,D,20240409,000000,124.35,124.75,121.24,123.23,5564905,0
+ORCL.US,D,20240410,000000,121.35,123.08,121.32,121.75,4509869,0
+ORCL.US,D,20240411,000000,121.72,123.82,121.36,123.24,7315241,0
+ORCL.US,D,20240412,000000,121.74,121.84,120.415,121.11,6196877,0
+ORCL.US,D,20240415,000000,122.18,122.47,119.44,119.88,5101455,0
+ORCL.US,D,20240416,000000,120.09,121.4426,119.75,120.62,6999959,0
+ORCL.US,D,20240417,000000,120.98,121.04,118.61,118.67,5366587,0
+ORCL.US,D,20240418,000000,118.76,118.76,115.7,116,6662406,0
+ORCL.US,D,20240419,000000,116.12,116.76,114.46,114.89,8250245,0
+ORCL.US,D,20240422,000000,116.03,116.335,114.34,114.53,7125490,0
+ORCL.US,D,20240423,000000,115.17,115.86,114.75,115.09,5494823,0
+ORCL.US,D,20240424,000000,115.38,115.73,113.88,115.34,5791761,0
+ORCL.US,D,20240425,000000,113.63,114.99,112.78,114.89,6796627,0
+ORCL.US,D,20240426,000000,117.04,119.21,116.15,117.21,8355111,0
+ORCL.US,D,20240429,000000,116.99,117.31,115.29,116.49,5190565,0
+ORCL.US,D,20240430,000000,115.09,115.52,113.69,113.75,6234710,0
+ORCL.US,D,20240501,000000,113.91,116.76,113.65,114.63,5583638,0
+ORCL.US,D,20240502,000000,115.23,115.81,114.26,114.96,5001045,0
+ORCL.US,D,20240503,000000,115.98,116.21,115.07,115.8,4484976,0
+ORCL.US,D,20240506,000000,116.33,118.36,116.18,118.34,6052397,0
+ORCL.US,D,20240507,000000,118,119.129,117.29,117.93,6437743,0
+ORCL.US,D,20240508,000000,117.71,117.98,117.11,117.39,4635960,0
+ORCL.US,D,20240509,000000,117.39,117.7256,116.5,116.64,3236316,0
+ORCL.US,D,20240510,000000,117.15,117.63,115.91,116.67,4122531,0
+ORCL.US,D,20240513,000000,117.13,117.19,116.195,116.37,4139953,0
+ORCL.US,D,20240514,000000,116.5,122.55,116.13,120.87,17811221,0
+ORCL.US,D,20240515,000000,120.17,122.09,119.67,121.63,6604632,0
+ORCL.US,D,20240516,000000,121.94,122.45,121.21,122.16,5159256,0
+ORCL.US,D,20240517,000000,123.18,123.58,122.08,123.5,6179367,0
+ORCL.US,D,20240520,000000,123.8,124.68,123.24,124.52,5989022,0
+ORCL.US,D,20240521,000000,124.46,125.36,123.92,124.63,5549456,0
+ORCL.US,D,20240522,000000,124.63,125.16,123.295,124.6,5705042,0
+ORCL.US,D,20240523,000000,126.55,126.7,123.16,124.09,6108584,0
+ORCL.US,D,20240524,000000,123.42,123.51,121.42,122.91,7173435,0
+ORCL.US,D,20240528,000000,123.24,124.82,123.011,124.49,6911394,0
+ORCL.US,D,20240529,000000,122.99,123.92,122.77,123.74,4735091,0
+ORCL.US,D,20240530,000000,120.17,121.44,117.03,117.09,10851552,0
+ORCL.US,D,20240531,000000,116.59,117.4175,114.55,117.19,12755639,0
+ORCL.US,D,20240603,000000,117.53,119.33,117.34,119.28,7256308,0
+ORCL.US,D,20240604,000000,119.02,120.37,118.72,120.07,7367975,0
+ORCL.US,D,20240605,000000,121.65,122.79,120.5077,122.63,5973706,0
+ORCL.US,D,20240606,000000,122.88,124.27,122.25,123.5,7347249,0
+ORCL.US,D,20240607,000000,124.21,126.22,123.27,125.92,11544957,0
+ORCL.US,D,20240610,000000,125.73,126.95,124.05,124.5,10190447,0
+ORCL.US,D,20240611,000000,124.05,124.83,122.29,123.88,18373935,0
+ORCL.US,D,20240612,000000,134.69,140.955,133.96,140.38,40871317,0
+ORCL.US,D,20240613,000000,140.43,142.4,138.77,139.85,13733247,0
+ORCL.US,D,20240614,000000,139.26,139.97,137.38,138.13,11330789,0
+ORCL.US,D,20240617,000000,138.8,141.44,138.25,141.31,11232754,0
+ORCL.US,D,20240618,000000,141.22,145.06,141.22,144.64,11629395,0
+ORCL.US,D,20240620,000000,145.32,145.32,141.95,142.91,8940005,0
+ORCL.US,D,20240621,000000,143.72,143.72,140.44,141.5,14930875,0
+ORCL.US,D,20240624,000000,140,141.53,139.12,139.89,7793293,0
+ORCL.US,D,20240625,000000,139,139.55,137.56,139.17,8469641,0
+ORCL.US,D,20240626,000000,139.49,140.745,138.08,138.23,8036309,0
+ORCL.US,D,20240627,000000,139.25,141.42,138.81,140.18,7518199,0
+ORCL.US,D,20240628,000000,139.435,142.82,139.27,141.2,25814821,0
+ORCL.US,D,20240701,000000,141.69,144.055,141.07,143.09,6552353,0
+ORCL.US,D,20240702,000000,142.63,144.22,142.55,143.28,5920529,0
+ORCL.US,D,20240703,000000,143.75,144.65,143.5,144.38,3560778,0
+ORCL.US,D,20240705,000000,144.95,145.785,144.02,144.83,5365527,0
+ORCL.US,D,20240708,000000,144.76,145.23,143.43,145.03,8622633,0
+ORCL.US,D,20240709,000000,145.13,145.6999,138,140.68,14340040,0
+ORCL.US,D,20240710,000000,141.12,142.38,139.735,142.07,6350258,0
+ORCL.US,D,20240711,000000,142.36,143.48,141.6784,142.76,5246402,0
+ORCL.US,D,20240712,000000,142.71,145.13,141.26,144.77,7361770,0
+ORCL.US,D,20240715,000000,145.73,146.59,141.92,143.07,8687837,0
+ORCL.US,D,20240716,000000,143.33,143.5,142.05,142.61,7181470,0
+ORCL.US,D,20240717,000000,140.48,141.79,138.6801,139.26,9157003,0
+ORCL.US,D,20240718,000000,139.36,140.06,137.202,138.03,5998726,0
+ORCL.US,D,20240719,000000,138.35,140.44,138.08,138.56,6111941,0
+ORCL.US,D,20240722,000000,139.74,140.68,139.12,140.17,5387176,0
+ORCL.US,D,20240723,000000,141.3,143.22,141.21,143.11,6697410,0
+ORCL.US,D,20240724,000000,141.7,142.66,138.4,138.77,8018807,0
+ORCL.US,D,20240725,000000,140.15,141.07,137.7,137.82,7654625,0
+ORCL.US,D,20240726,000000,138.87,139.96,138.38,139.01,5139377,0
+ORCL.US,D,20240729,000000,139.27,139.78,137.825,138.31,4054647,0
+ORCL.US,D,20240730,000000,139.07,139.565,134.96,135.67,6505701,0
+ORCL.US,D,20240731,000000,139.69,141.55,138.66,139.45,7188043,0
+ORCL.US,D,20240801,000000,139.29,140.39,135.77,137.51,5906808,0
+ORCL.US,D,20240802,000000,132.77,134.3,131.8,133.28,8251585,0
+ORCL.US,D,20240805,000000,127.61,129.97,126.6639,127.86,10354987,0
+ORCL.US,D,20240806,000000,130.54,131.0375,128.08,128.21,8373891,0
+ORCL.US,D,20240807,000000,128.92,130.3,125.75,125.9,8617652,0
+ORCL.US,D,20240808,000000,128,129.82,127.65,128.96,6243219,0
+ORCL.US,D,20240809,000000,128.4,132.37,128.34,132.06,5597278,0
+ORCL.US,D,20240812,000000,132.25,132.71,131.21,132.58,5600826,0
+ORCL.US,D,20240813,000000,132.97,134.54,132.81,134.26,4324038,0
+ORCL.US,D,20240814,000000,134.04,135.97,134.01,135.6,4044630,0
+ORCL.US,D,20240815,000000,136.93,137.25,135.72,136.93,4698128,0
+ORCL.US,D,20240816,000000,136.79,137.82,136.39,137.47,4893787,0
+ORCL.US,D,20240819,000000,137.53,137.95,136.455,137.92,3641585,0
+ORCL.US,D,20240820,000000,137.82,139.79,137.82,139.17,3738261,0
+ORCL.US,D,20240821,000000,138.8,140.3,138.55,140.2,3776768,0
+ORCL.US,D,20240822,000000,140.7,141.08,137.65,138.08,5162189,0
+ORCL.US,D,20240823,000000,138.73,139.79,137.26,139.19,4544571,0
+ORCL.US,D,20240826,000000,139.39,139.4,138.19,138.9,2729605,0
+ORCL.US,D,20240827,000000,137.85,139.5,137.74,138.48,3872342,0
+ORCL.US,D,20240828,000000,138.83,138.95,136.91,137.88,3022639,0
+ORCL.US,D,20240829,000000,139.14,141.16,138.85,139.42,4588361,0
+ORCL.US,D,20240830,000000,140.33,141.72,140.095,141.29,7980679,0
+ORCL.US,D,20240903,000000,140.45,142.2,138.83,139.5,6831174,0
+ORCL.US,D,20240904,000000,138.44,141.1009,137.95,140.75,6243325,0
+ORCL.US,D,20240905,000000,141.4,143.28,140.305,142.61,8733246,0
+ORCL.US,D,20240906,000000,143.79,143.94,139.4,141.81,11154796,0
+ORCL.US,D,20240909,000000,142.49,143.3,139.51,139.89,20233428,0
+ORCL.US,D,20240910,000000,154.23,160.52,153.12,155.89,37374210,0
+ORCL.US,D,20240911,000000,156.78,159.44,154.8401,157.18,12630122,0
+ORCL.US,D,20240912,000000,159.04,162.34,157.9,161.38,16352048,0
+ORCL.US,D,20240913,000000,173.7,173.935,161,162.03,25727805,0
+ORCL.US,D,20240916,000000,164.99,173.99,164.51,170.33,27384374,0
+ORCL.US,D,20240917,000000,170.28,170.64,166.77,167.47,12580114,0
+ORCL.US,D,20240918,000000,167.62,167.62,163.73,164.53,12274414,0
+ORCL.US,D,20240919,000000,167.25,168.16,164.51,167.59,10075884,0
+ORCL.US,D,20240920,000000,167.13,168.83,166.6,168,12187736,0
+ORCL.US,D,20240923,000000,167.225,167.33,164.26,165.95,7916081,0
+ORCL.US,D,20240924,000000,165.74,166.1,163.92,165.8,6155076,0
+ORCL.US,D,20240925,000000,167.69,168.75,165.66,166.28,7142437,0
+ORCL.US,D,20240926,000000,167.65,168.36,166.48,168.1,7096842,0
+ORCL.US,D,20240927,000000,168.09,169.1098,166.51,168.74,8974377,0
+ORCL.US,D,20240930,000000,169.5,170.52,166.45,170.4,10218973,0
+ORCL.US,D,20241001,000000,170.22,170.51,165.97,167.16,7595053,0
+ORCL.US,D,20241002,000000,167.6,169.18,167.27,167.71,7073025,0
+ORCL.US,D,20241003,000000,166.89,167.86,166.24,166.86,4735708,0
+ORCL.US,D,20241004,000000,168.71,170.9,168.165,170.86,6389504,0
+ORCL.US,D,20241007,000000,170.42,172.33,169.55,169.97,6790956,0
+ORCL.US,D,20241008,000000,170.6,174.64,170.442,174.37,7845377,0
+ORCL.US,D,20241009,000000,174.56,178.61,173.81,178.29,8120894,0
+ORCL.US,D,20241010,000000,177.65,178.3,174.1801,175.41,7115887,0
+ORCL.US,D,20241011,000000,175.495,177,174.4,175.77,5869413,0
+ORCL.US,D,20241014,000000,176.55,177.22,175.5,176.12,4688662,0
+ORCL.US,D,20241015,000000,176.94,178.2199,173.75,174.09,5848630,0
+ORCL.US,D,20241016,000000,173.5,174.912,171.64,174.77,6383034,0
+ORCL.US,D,20241017,000000,177.5,177.75,175.14,175.68,5473951,0
+ORCL.US,D,20241018,000000,176.8,176.97,174.58,174.69,5001257,0
+ORCL.US,D,20241021,000000,174.45,175.15,173.16,173.76,4198362,0
+ORCL.US,D,20241022,000000,175.45,175.85,174.28,175.31,5510114,0
+ORCL.US,D,20241023,000000,174.5,176.07,173.01,173.1,4830414,0
+ORCL.US,D,20241024,000000,173.315,174.95423,172.91,174.38,3488036,0
+ORCL.US,D,20241025,000000,174.78,176.29,173.1,173.52,3674717,0
+ORCL.US,D,20241028,000000,174.045,174.17,172.135,172.42,4329971,0
+ORCL.US,D,20241029,000000,172.29,174.0231,172.29,173.43,4122913,0
+ORCL.US,D,20241030,000000,173.98,176.16,172.79,174.56,5822451,0
+ORCL.US,D,20241031,000000,170.52,170.88,167.3975,167.84,9477476,0
+ORCL.US,D,20241101,000000,170.15,172.27,169.1,170.02,5680595,0
+ORCL.US,D,20241104,000000,170.31,170.48,168.73,169.59,4804405,0
+ORCL.US,D,20241105,000000,170.47,171.89,170.32,171.78,5456754,0
+ORCL.US,D,20241106,000000,178.52,182.1,177.4153,181.24,11084987,0
+ORCL.US,D,20241107,000000,181.08,186.67,180.54,186.37,7759399,0
+ORCL.US,D,20241108,000000,186.26,190.16,186.26,189.25,8520419,0
+ORCL.US,D,20241111,000000,191.195,191.5,187.84,189.13,5973638,0
+ORCL.US,D,20241112,000000,189.15,190.61,187.2,189.58,6629891,0
+ORCL.US,D,20241113,000000,189.06,191.77,188.7895,189.63,5695426,0
+ORCL.US,D,20241114,000000,188.66,189.59,186.71,187.05,7804318,0
+ORCL.US,D,20241115,000000,185.635,185.8,182.33,183.74,8986276,0
+ORCL.US,D,20241118,000000,184.7,186.18,182.88,185.73,6291406,0
+ORCL.US,D,20241119,000000,184.89,189.32,184.32,188.9,8116958,0
+ORCL.US,D,20241120,000000,190.9,190.97,187.82,190.75,4860222,0
+ORCL.US,D,20241121,000000,191.94,196.04,191.6401,192.43,11394263,0
+ORCL.US,D,20241122,000000,193,194.2,191.06,192.29,6879447,0
+ORCL.US,D,20241125,000000,194.5,194.75,187.99,187.99,15138474,0
+ORCL.US,D,20241126,000000,188.32,192.4,188.32,190.37,6427210,0
+ORCL.US,D,20241127,000000,188.955,188.955,182.22,182.7,8368797,0
+ORCL.US,D,20241129,000000,184.265,185.93,184,184.84,4628044,0
+ORCL.US,D,20241202,000000,185.29,185.29,181,181.41,8859696,0
+ORCL.US,D,20241203,000000,181.18,183.04,179.11,182.89,8917062,0
+ORCL.US,D,20241204,000000,188,189.79,185.9,188.19,8906283,0
+ORCL.US,D,20241205,000000,189.02,189.02,185.85,186.24,6398073,0
+ORCL.US,D,20241206,000000,187,192.63,186.38,191.69,10503383,0
+ORCL.US,D,20241209,000000,196.3,198.3099,188.93,190.45,20157957,0
+ORCL.US,D,20241210,000000,173.46,177.8,171.0592,177.74,26502016,0
+ORCL.US,D,20241211,000000,178,181.38,174.8301,178.58,13188714,0
+ORCL.US,D,20241212,000000,178,178.1699,174.81,175.32,8154218,0
+ORCL.US,D,20241213,000000,175,176.14,171.64,173.39,8351106,0
+ORCL.US,D,20241216,000000,174.08,174.27,170.93,171.23,9571955,0
+ORCL.US,D,20241217,000000,170.75,172.99,169.27,169.71,8940204,0
+ORCL.US,D,20241218,000000,169.41,171.23,165.36,165.41,8817934,0
+ORCL.US,D,20241219,000000,167.43,171,167.4,168.79,8386394,0
+ORCL.US,D,20241220,000000,167.37,171.26,165.63,169.66,13810525,0
+ORCL.US,D,20241223,000000,169.59,169.62,167.1683,169.14,6518229,0
+ORCL.US,D,20241224,000000,169.7,171.77,169.03,171.41,2451547,0
+ORCL.US,D,20241226,000000,170.5,172.55,170.5,171.68,4103882,0
+ORCL.US,D,20241227,000000,170.38,171.15,167.2,168.96,4344287,0
+ORCL.US,D,20241230,000000,166.51,167.91,164.55,166.91,5254833,0
+ORCL.US,D,20241231,000000,167.2,167.3,165.84,166.64,4307524,0
+ORCL.US,D,20250102,000000,168.52,168.69,164.9,166.03,5365667,0
+ORCL.US,D,20250103,000000,166.24,167.2,165.27,166.32,5878052,0
+ORCL.US,D,20250106,000000,167.31,168.05,165.19,165.69,6845373,0
+ORCL.US,D,20250107,000000,165.58,166.16,161.32,162.03,7712222,0
+ORCL.US,D,20250108,000000,162.18,163.98,161.43,163.14,7596214,0
+ORCL.US,D,20250110,000000,159.2,159.2,153.92,154.5,13593882,0
+ORCL.US,D,20250113,000000,153.74,154.15,152.42,153.92,8828492,0
+ORCL.US,D,20250114,000000,156.42,157.25,154.35,156.31,7410242,0
+ORCL.US,D,20250115,000000,158.665,159.1495,157.26,158.31,10701234,0
+ORCL.US,D,20250116,000000,159.85,161.5,158.41,159.54,9210555,0
+ORCL.US,D,20250117,000000,161.77,163.16,160.54,161.03,11618283,0
+ORCL.US,D,20250121,000000,163.87,173.37,162.75,172.57,30232048,0
+ORCL.US,D,20250122,000000,191.56,191.99,180.57,184.22,48028518,0
+ORCL.US,D,20250123,000000,182.29,186.57,181.5,186.47,17314645,0
+ORCL.US,D,20250124,000000,188.64,189.1,181.87,183.6,12147180,0
+ORCL.US,D,20250127,000000,168.9,172.52,152.66,158.28,42201592,0
+ORCL.US,D,20250128,000000,162.99,165.825,156.75,164,20319300,0
+ORCL.US,D,20250129,000000,164.025,164.025,160.01,162.02,9866583,0
+ORCL.US,D,20250130,000000,164.75,171.49,164.1,170.38,14981706,0
+ORCL.US,D,20250131,000000,170.41,173,169.1296,170.06,8722470,0
+ORCL.US,D,20250203,000000,163.2,169.9,163.2,168.6,8250588,0
+ORCL.US,D,20250204,000000,170.4,170.4,166.35,167.89,6776982,0
+ORCL.US,D,20250205,000000,168.99,171.89,168.52,171.66,7866650,0
+ORCL.US,D,20250206,000000,173,175.65,171.57,172.35,7036908,0
+ORCL.US,D,20250207,000000,175,177.39,173.18,174.46,9991297,0
+ORCL.US,D,20250210,000000,176.05,179.99,174.92,178.92,7625900,0
+ORCL.US,D,20250211,000000,177.62,179.12,176.45,177.19,6528766,0
+ORCL.US,D,20250212,000000,174.89,174.89,170.71,172.22,7454841,0
+ORCL.US,D,20250213,000000,173,174.375,172.1,173.86,6421673,0
+ORCL.US,D,20250214,000000,174.25,175.03,172.8128,174.16,7260851,0
+ORCL.US,D,20250218,000000,176.75,182.24,176.09,179.8,11430497,0
+ORCL.US,D,20250219,000000,178.58,181.68,175.7,181.52,8688500,0
+ORCL.US,D,20250220,000000,179.81,180.27,174.43,176,8737035,0
+ORCL.US,D,20250221,000000,176.75,176.875,167.55,167.81,9713871,0
+ORCL.US,D,20250224,000000,173.57,174.17,164.66,169.96,10639053,0
+ORCL.US,D,20250225,000000,168.6,170.6,164.441,168.54,8316085,0
+ORCL.US,D,20250226,000000,170.74,173.87,169.125,172.47,6915115,0
+ORCL.US,D,20250227,000000,173,174.86,164.58,164.76,7436810,0
+ORCL.US,D,20250228,000000,163.2,166.15,160.81,166.06,12843286,0
+ORCL.US,D,20250303,000000,166.825,167.12,161.13,162.02,8081840,0
+ORCL.US,D,20250304,000000,159.125,159.76,153.52,157.47,13171897,0
+ORCL.US,D,20250305,000000,157.6,162.4853,157.05,161.56,7140996,0
+ORCL.US,D,20250306,000000,157.155,157.155,149.7286,150.94,12321246,0
+ORCL.US,D,20250307,000000,150.33,156.48,148.5,155.16,12646488,0
+ORCL.US,D,20250310,000000,150.53,152.52,146.8,148.79,21486052,0
+ORCL.US,D,20250311,000000,143.42,145.78,137.7,144.18,27200233,0
+ORCL.US,D,20250312,000000,146.23,152.23,145.0121,150.89,15373853,0
+ORCL.US,D,20250313,000000,149.79,150.17,145.48,147.66,14187662,0
+ORCL.US,D,20250314,000000,148.915,150.88,147.88,149.27,9329964,0
+ORCL.US,D,20250317,000000,150.4,155.75,150.4,154.01,9884994,0
+ORCL.US,D,20250318,000000,152.37,152.415,148.63,149.45,9402508,0
+ORCL.US,D,20250319,000000,150.06,154.07,150,152.45,6909504,0
+ORCL.US,D,20250320,000000,151.58,154.49,150.82,152.72,7051615,0
+ORCL.US,D,20250321,000000,151.65,153.84,150.11,152.23,17620224,0
+ORCL.US,D,20250324,000000,156.34,156.605,154.03,154.87,7848332,0
+ORCL.US,D,20250325,000000,154.51,155.6,153.05,153.93,8521249,0
+ORCL.US,D,20250326,000000,152.89,153.03,146.56,147.8,13222521,0
+ORCL.US,D,20250327,000000,145.85,147.04,144.92,145.78,9148321,0
+ORCL.US,D,20250328,000000,143.78,145.65,139.11,140.87,13144486,0
+ORCL.US,D,20250331,000000,138.64,140.59,136.76,139.81,15509923,0
+ORCL.US,D,20250401,000000,139.76,143.25,138.76,141.94,9518457,0
+ORCL.US,D,20250402,000000,140,147.89,139.86,145.86,11594432,0
+ORCL.US,D,20250403,000000,139.25,141.4,136.64,137.23,14433768,0
+ORCL.US,D,20250404,000000,132.91,133.82,126.95,128.27,14986861,0
+ORCL.US,D,20250407,000000,118.86,134.11,118.86,127.16,19482652,0
+ORCL.US,D,20250408,000000,132.54,132.99,121.695,124.5,11950277,0
+ORCL.US,D,20250409,000000,124.99,140.59,123.4,139.69,17761994,0
+ORCL.US,D,20250410,000000,136.65,136.65,129.255,133.35,12401562,0
+ORCL.US,D,20250411,000000,132.11,133,128.84,132.35,10190175,0
+ORCL.US,D,20250414,000000,136.49,136.8,132.87,134.64,8217740,0
+ORCL.US,D,20250415,000000,134.76,136.482,133.72,133.94,8629959,0
+ORCL.US,D,20250416,000000,132.28,132.5368,127.85,129.76,8295176,0
+ORCL.US,D,20250417,000000,130.9,131.3,128.44,128.62,8925522,0
+ORCL.US,D,20250421,000000,126.885,127.195,121.235,122.82,12201231,0
+ORCL.US,D,20250422,000000,124.5,127.99,123.39,127.24,11233702,0
+ORCL.US,D,20250423,000000,134.91,135.87,130.99,131.4,9528873,0
+ORCL.US,D,20250424,000000,132.5,137.86,132,137.51,7305887,0
+ORCL.US,D,20250425,000000,137.49,139,136.755,138.49,5476378,0
+ORCL.US,D,20250428,000000,139.65,140.67,138.08,140.14,6985102,0
+ORCL.US,D,20250429,000000,139.81,141.16,139.55,140.79,4851458,0
+ORCL.US,D,20250430,000000,138.48,141.3,135.565,140.72,9443538,0
+ORCL.US,D,20250501,000000,146.56,148.64,145.335,145.49,11525751,0
+ORCL.US,D,20250502,000000,148.33,153.06,148.33,150.73,11345977,0
+ORCL.US,D,20250505,000000,149.435,150.82,148.5201,149.29,5187449,0
+ORCL.US,D,20250506,000000,146.68,148.941,145.72,147.7,5108595,0
+ORCL.US,D,20250507,000000,147.5,149.9,147.24,149.37,6051937,0
+ORCL.US,D,20250508,000000,149.05,151.81,148.61,150.3,6113612,0
+ORCL.US,D,20250509,000000,150.04,151.7991,149.79,150.34,4707130,0
+ORCL.US,D,20250512,000000,156.31,157.43,154.4165,157.22,7875461,0
+ORCL.US,D,20250513,000000,158.22,163.22,157.57,162.27,11955157,0
+ORCL.US,D,20250514,000000,162.72,163.41,161.0578,162.95,7499392,0
+ORCL.US,D,20250515,000000,161.36,161.74,158.91,159.4,10169217,0
+ORCL.US,D,20250516,000000,160,160.84,158.52,160.49,8515458,0
+ORCL.US,D,20250519,000000,158.3,161.9699,157.8289,159.64,10268917,0
+ORCL.US,D,20250520,000000,158.63,160.36,157.53,160.31,7576418,0
+ORCL.US,D,20250521,000000,158.35,160.9,156.459,157.18,6011038,0
+ORCL.US,D,20250522,000000,156.975,159.19,156.82,157.31,7603261,0
+ORCL.US,D,20250523,000000,154.99,157.375,154.2572,155.97,6527516,0
+ORCL.US,D,20250527,000000,159.32,162.4,158.92,161.91,6976813,0
+ORCL.US,D,20250528,000000,161.865,164.32,161.28,163.85,8090652,0
+ORCL.US,D,20250529,000000,165.25,165.32,161.49,162.9,6995831,0
+ORCL.US,D,20250530,000000,162.86,165.75,161.5501,165.53,17547858,0
+ORCL.US,D,20250602,000000,164.165,167,162.6,166.57,7165969,0
+ORCL.US,D,20250603,000000,166.8,169.33,166.59,169.14,7155281,0
+ORCL.US,D,20250604,000000,169.71,170.48,167.57,168.1,6375793,0
+ORCL.US,D,20250605,000000,168.825,172.2599,168.755,171.14,7710284,0
+ORCL.US,D,20250606,000000,173.5,174.79,172.6601,174.02,6833674,0
+ORCL.US,D,20250609,000000,174.86,178.72,173.79,177.15,9668911,0
+ORCL.US,D,20250610,000000,177.71,177.85,174.28,177.48,11056716,0
+ORCL.US,D,20250611,000000,177.55,179.55,176.2,176.38,18002910,0
+ORCL.US,D,20250612,000000,189.96,202.49,188.88,199.86,54609995,0
+ORCL.US,D,20250613,000000,201.58,216.5999,201.2,215.22,53707361,0
+ORCL.US,D,20250616,000000,213.2,215.17,209.9763,211.1,22665299,0
+ORCL.US,D,20250617,000000,210.64,215.88,207.4805,208.18,17819162,0
+ORCL.US,D,20250618,000000,211.085,214.7199,209.5701,210.87,15055390,0
+ORCL.US,D,20250620,000000,213.35,213.8,204.64,205.17,20879095,0
+ORCL.US,D,20250623,000000,205.505,207.27,202.54,207.04,13418393,0
+ORCL.US,D,20250624,000000,209.99,216.365,208.55,215.27,19030617,0
+ORCL.US,D,20250625,000000,214.9399,216.9299,210.23,210.72,11804604,0
+ORCL.US,D,20250626,000000,212.07,214.42,210.3587,212.82,10531112,0
+ORCL.US,D,20250627,000000,213.74,214.65,209.96,210.24,14127502,0
+ORCL.US,D,20250630,000000,226.5,228.22,218.3801,218.63,31844231,0
+ORCL.US,D,20250701,000000,219.3,223.17,216.3079,218.96,16962196,0
+ORCL.US,D,20250702,000000,217.68,231.9,216.72,229.98,22326900,0
+ORCL.US,D,20250703,000000,233.22,237.9899,231.2,237.32,18441376,0
+ORCL.US,D,20250707,000000,235.11,235.25,229.5,232.26,16584266,0
+ORCL.US,D,20250708,000000,237.7,241.4385,233.19,234.5,20401777,0
+ORCL.US,D,20250709,000000,235.51,236.51,232,235.81,10871629,0
+ORCL.US,D,20250710,000000,239.94,240.055,233.5,235,11486345,0
+ORCL.US,D,20250711,000000,231.37,234,229.87,230.56,10208178,0
+ORCL.US,D,20250714,000000,229.45,230.64,225.12,229.28,11336967,0
+ORCL.US,D,20250715,000000,232.405,235.6,229.2,234.96,10728795,0
+ORCL.US,D,20250716,000000,235.51,241.33,233.19,241.3,12597452,0
+ORCL.US,D,20250717,000000,243.34,251.5999,242.01,248.75,17631328,0
+ORCL.US,D,20250718,000000,248.5,249.68,245,245.45,9678072,0
+ORCL.US,D,20250721,000000,245.31,246.8,243.24,243.54,7348362,0
+ORCL.US,D,20250722,000000,242.19,242.29,235.4101,238.11,11380866,0
+ORCL.US,D,20250723,000000,239.95,243.42,238.66,241.9,7255797,0
+ORCL.US,D,20250724,000000,242.41,244.08,240.5601,242.83,8237851,0
+ORCL.US,D,20250725,000000,242.34,245.47,241.43,245.12,7149571,0
+ORCL.US,D,20250728,000000,246,247.78,243.42,247.71,6756775,0
+ORCL.US,D,20250729,000000,248.7,253.07,246.59,249.98,8415324,0
+ORCL.US,D,20250730,000000,249.095,251.05,245.6,250.6,8441378,0
+ORCL.US,D,20250731,000000,255.765,260.87,253.318,253.77,15548726,0
+ORCL.US,D,20250801,000000,247.18,248.41,242,244.42,12718218,0
+ORCL.US,D,20250804,000000,245.9,252.91,245.9,252.53,8614784,0
+ORCL.US,D,20250805,000000,255,258.4872,251.37,255.67,11197287,0
+ORCL.US,D,20250806,000000,256.81,256.84,251.72,256.43,9930222,0
+ORCL.US,D,20250807,000000,257.71,257.76,246.52,249.39,11954223,0
+ORCL.US,D,20250808,000000,249.925,250.8934,247.86,250.05,8313278,0
+ORCL.US,D,20250811,000000,248.4,254.69,245.56,252.68,9012112,0
+ORCL.US,D,20250812,000000,253.315,257.87,251.08,253.86,10001712,0
+ORCL.US,D,20250813,000000,257.17,257.6699,242.635,244.18,14182078,0
+ORCL.US,D,20250814,000000,243.85,248.92,242.57,244.96,10285555,0
+ORCL.US,D,20250815,000000,246.76,250.63,242.925,248.28,11553988,0
+ORCL.US,D,20250818,000000,246.22,249.16,243.62,249.07,6759921,0
+ORCL.US,D,20250819,000000,249.24,249.25,232.23,234.62,16819250,0
+ORCL.US,D,20250820,000000,232.47,235.88,228.2543,235.06,11256417,0
+ORCL.US,D,20250821,000000,233.045,235.9199,232.43,233.16,7403128,0
+ORCL.US,D,20250822,000000,234.06,238.5,231.46,236.37,9343637,0
+ORCL.US,D,20250825,000000,237.5,239.03,235.27,235.41,6308625,0
+ORCL.US,D,20250826,000000,235,236.905,232.71,234.21,11805197,0
+ORCL.US,D,20250827,000000,234.995,236.53,232.68,235.81,5637590,0
+ORCL.US,D,20250828,000000,235.54,241.95,235.12,240.32,8691548,0
+ORCL.US,D,20250829,000000,237.61,238.22,223.11,226.13,16618641,0
+ORCL.US,D,20250902,000000,222,225.45,218.79,225.3,10461903,0
+ORCL.US,D,20250903,000000,225.9,225.9,221.75,223.45,8900813,0
+ORCL.US,D,20250904,000000,222.41,223.57,219.5601,223,10303069,0
+ORCL.US,D,20250905,000000,230.94,234.62,225.885,232.8,15386096,0
+ORCL.US,D,20250908,000000,239.44,242.42,235.31,238.48,18803046,0
+ORCL.US,D,20250909,000000,239.94,243.49,234.56,241.51,41178697,0
+ORCL.US,D,20250910,000000,319.22,345.72,312.09,328.33,131618085,0
+ORCL.US,D,20250911,000000,330.51,331,304.6,307.86,69986027,0
+ORCL.US,D,20250912,000000,305.79,307.97,291.75,292.18,51781914,0
+ORCL.US,D,20250915,000000,306,307.03,297.29,302.14,40004004,0
+ORCL.US,D,20250916,000000,314.06,319.97,302.2724,306.65,51923268,0
+ORCL.US,D,20250917,000000,307.69,308.66,295.03,301.41,27707949,0
+ORCL.US,D,20250918,000000,303.035,303.82,292,296.62,24673116,0
+ORCL.US,D,20250919,000000,299,311.11,297.32,308.66,40776201,0
+ORCL.US,D,20250922,000000,309.01,329.5,306.92,328.15,44437549,0
+ORCL.US,D,20250923,000000,324,325,310.05,313.83,35280199,0
+ORCL.US,D,20250924,000000,312,312.47,300.03,308.46,33765279,0
+ORCL.US,D,20250925,000000,295.27,298.75,288.55,291.33,39274883,0
+ORCL.US,D,20250926,000000,293,294,283,283.46,25990691,0
+ORCL.US,D,20250929,000000,284.6,285.98,279.61,282.76,25778508,0
+ORCL.US,D,20250930,000000,283.69,284,275.9,281.24,23880810,0
+ORCL.US,D,20251001,000000,278.8,289.99,277.88,289.01,23378324,0
+ORCL.US,D,20251002,000000,291.8,294.97,286.05,288.78,16215460,0
+ORCL.US,D,20251003,000000,289.4,294.64,284,286.14,13688407,0
+ORCL.US,D,20251006,000000,292.38,296.68,290.8,291.59,14076795,0
+ORCL.US,D,20251007,000000,293.22,293.22,271,284.24,31723384,0
+ORCL.US,D,20251008,000000,285.42,291.53,283.6,288.63,18982122,0
+ORCL.US,D,20251009,000000,291.05,300.97,287.26,296.96,26479833,0
+ORCL.US,D,20251010,000000,300.51,307.72,292.01,292.96,28895338,0
+ORCL.US,D,20251013,000000,298.7,310.7,297.74,308.01,21703725,0
+ORCL.US,D,20251014,000000,303.57,304.42,291.98,299,17346186,0
+ORCL.US,D,20251015,000000,304.9,311.01,298.92,303.62,13698938,0
+ORCL.US,D,20251016,000000,305.6,322.54,303.07,313,32500863,0
+ORCL.US,D,20251017,000000,303.75,304.28,287.5,291.31,37653000,0
+ORCL.US,D,20251020,000000,288.95,289.24,275.31,277.18,32810748,0
+ORCL.US,D,20251021,000000,278.11,280.2999,272.26,275.15,18370806,0
+ORCL.US,D,20251022,000000,274.82,277.2,269.25,272.66,16474016,0
+ORCL.US,D,20251023,000000,272.96,283.1,272.385,280.07,16872158,0
+ORCL.US,D,20251024,000000,285.92,287.19,282.245,283.33,13194896,0
+ORCL.US,D,20251027,000000,286.57,287,279.81,281.4,13855836,0
+ORCL.US,D,20251028,000000,283,285.46,280.54,280.83,12448523,0
+ORCL.US,D,20251029,000000,281.46,281.62,271.35,275.3,18007149,0
+ORCL.US,D,20251030,000000,268.74,269.76,256.28,256.89,27954197,0
+ORCL.US,D,20251031,000000,259.51,265.81,256.7097,262.61,16898693,0
+ORCL.US,D,20251103,000000,265.24,265.62,255.23,257.85,15709214,0
+ORCL.US,D,20251104,000000,249.98,255.28,245.185,248.17,19772593,0
+ORCL.US,D,20251105,000000,247.91,252.4,247.03,250.31,11991459,0
+ORCL.US,D,20251106,000000,247.94,249.07,239.29,243.8,18678269,0
+ORCL.US,D,20251107,000000,239,240.4,232.35,239.26,20969260,0
+ORCL.US,D,20251110,000000,245.95,247.24,237.07,240.83,16698716,0
+ORCL.US,D,20251111,000000,236.23,237.45,228.89,236.15,20686607,0
+ORCL.US,D,20251112,000000,236.74,236.81,226.17,226.99,24194992,0
+ORCL.US,D,20251113,000000,225,225.16,215.22,217.57,30008998,0
+ORCL.US,D,20251114,000000,210.83,227.05,210.77,222.85,36053807,0
+ORCL.US,D,20251117,000000,218.21,222.8,215.56,219.86,16143779,0
+ORCL.US,D,20251118,000000,216.205,223.7,214.5,220.49,21098291,0
+ORCL.US,D,20251119,000000,219.06,228.1499,217.31,225.53,21679490,0
+ORCL.US,D,20251120,000000,231.16,234,210.3,210.69,27459600,0
+ORCL.US,D,20251121,000000,207.08,208.31,193.55,198.76,44834071,0
+ORCL.US,D,20251124,000000,196.855,203.82,194.3,200.28,31144706,0
+ORCL.US,D,20251125,000000,194.08,199.41,185.63,197.03,29594993,0
+ORCL.US,D,20251126,000000,209.5,210,202.24,204.96,26544148,0
+ORCL.US,D,20251128,000000,199.51,202.3399,197.61,201.95,13848479,0
+ORCL.US,D,20251201,000000,200.5,203.5,196.7,200.94,13461204,0
+ORCL.US,D,20251202,000000,205.14,209.7,200,201.1,19664471,0
+ORCL.US,D,20251203,000000,200.33,207.92,199.4,207.73,19060528,0
+ORCL.US,D,20251204,000000,207.86,215.41,206.315,214.33,23316937,0
+ORCL.US,D,20251205,000000,219,219.5,213.62,217.58,24208687,0
+ORCL.US,D,20251208,000000,221.345,224.75,216.91,220.54,24711161,0
+ORCL.US,D,20251209,000000,220.03,222.62,218.28,221.53,17643643,0
+ORCL.US,D,20251210,000000,221.8,225.32,217.58,223.01,47927993,0
+ORCL.US,D,20251211,000000,190.62,201.99,186.23,198.85,100612691,0
+ORCL.US,D,20251212,000000,196.29,197.85,185.98,189.97,55201644,0
+ORCL.US,D,20251215,000000,188.29,188.9697,181.4,184.92,43897509,0
+ORCL.US,D,20251216,000000,184.7,189.8,184.49,188.65,32433525,0
+ORCL.US,D,20251217,000000,183.45,186.5,177.07,178.46,50222018,0
+ORCL.US,D,20251218,000000,182.72,184.76,178.58,180.03,36297285,0
+ORCL.US,D,20251219,000000,188.385,195.12,188.12,191.97,77008550,0
+ORCL.US,D,20251222,000000,196.82,198.8,192.83,198.38,27148017,0
+ORCL.US,D,20251223,000000,196.43,197.2,192.19,195.34,18301588,0
+ORCL.US,D,20251224,000000,195,198.28,194.42,197.49,9282733,0
+ORCL.US,D,20251226,000000,198.06,200.3699,196.11,197.99,11262030,0
+ORCL.US,D,20251229,000000,194.16,198.51,192.64,195.38,14748125,0
+ORCL.US,D,20251230,000000,196.06,198.38,195.71,197.21,14197359,0
+ORCL.US,D,20251231,000000,196.43,197.2,194.73,194.91,10341453,0
+ORCL.US,D,20260102,000000,197.47,198.59,194.21,195.71,14540657,0
+ORCL.US,D,20260105,000000,198.34,201.69,192.33,192.59,22635516,0
+ORCL.US,D,20260106,000000,192.56,194.875,190.7,193.75,16474464,0
+ORCL.US,D,20260107,000000,195.3,195.67,192,192.84,11171198,0
+ORCL.US,D,20260108,000000,190.88,190.95,186.15,189.65,19468504,0
+ORCL.US,D,20260109,000000,191.655,200.18,188.78,198.52,26152742,0
+ORCL.US,D,20260112,000000,197.6,206.6,197.0108,204.68,25428545,0
+ORCL.US,D,20260113,000000,205,207.8,200.655,202.29,15857426,0
+ORCL.US,D,20260114,000000,201.68,201.68,190.81,193.61,22473159,0
+ORCL.US,D,20260115,000000,195.01,195.01,189.39,189.85,16418626,0
+ORCL.US,D,20260116,000000,189.91,191.87,186.53,191.09,19224705,0
+ORCL.US,D,20260120,000000,186.48,187.19,179.36,179.92,29129492,0
+ORCL.US,D,20260121,000000,179.68,180.6,170.6,173.88,38189995,0
+ORCL.US,D,20260122,000000,179.37,180.16,176.5,178.18,21141907,0
+ORCL.US,D,20260123,000000,172.82,179.65,172,177.16,23011338,0
+ORCL.US,D,20260126,000000,179.1,185.31,178.53,182.44,21100378,0
+ORCL.US,D,20260127,000000,179.19,179.72,173.68,174.9,27093664,0
+ORCL.US,D,20260128,000000,174.915,181.68,171.86,172.8,35882668,0
+ORCL.US,D,20260129,000000,170.15,170.23,161.52,169.01,37254511,0
+ORCL.US,D,20260130,000000,168.17,168.9,163.24,164.58,27362378,0
+ORCL.US,D,20260202,000000,170.92,171.2,160,160.06,47421032,0
+ORCL.US,D,20260203,000000,158.26,159.38,151.9,154.67,43260101,0
+ORCL.US,D,20260204,000000,153.89,153.94,144.432,146.67,42323390,0
+ORCL.US,D,20260205,000000,145.6,146.55,135.25,136.48,42788953,0
+ORCL.US,D,20260206,000000,139.75,143.2,138.91,142.82,29962414,0
+ORCL.US,D,20260209,000000,148.8,159.75,147,156.59,49936490,0
+ORCL.US,D,20260210,000000,160.06,165.39,156.96,159.89,40092248,0
+ORCL.US,D,20260211,000000,163.66,163.66,154,157.16,24538854,0
+ORCL.US,D,20260212,000000,157.63,159.04,152.5,156.48,23285399,0
+ORCL.US,D,20260213,000000,159.25,162.3,155.29,160.14,18596959,0
+ORCL.US,D,20260217,000000,157.98,159.28,152.88,153.97,19610800,0
+ORCL.US,D,20260218,000000,154.405,157.3,151.37,156.17,14773368,0
diff --git a/daily/us/nyse stocks/2/pag.us.txt b/daily/us/nyse stocks/2/pag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d30f56f0fd96984127dc8c73beb06460741c697
--- /dev/null
+++ b/daily/us/nyse stocks/2/pag.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAG.US,D,20050225,000000,10.9751,11.0846,10.8076,11.0442,193049.13530408,0
+PAG.US,D,20050228,000000,10.984,10.984,10.7138,10.7592,299805.93193425,0
+PAG.US,D,20050301,000000,10.7405,11.0983,10.7405,11.0756,371583.67934361,0
+PAG.US,D,20050302,000000,11.0529,11.1526,10.8153,10.9751,229583.10195386,0
+PAG.US,D,20050303,000000,10.9751,10.9898,10.7345,10.7592,401898.99057458,0
+PAG.US,D,20050304,000000,10.8076,11.0678,10.7208,10.9524,229321.41330632,0
+PAG.US,D,20050307,000000,11.0529,11.2748,11.0529,11.1368,249019.06266744,0
+PAG.US,D,20050308,000000,11.1368,11.1368,10.913,11.0065,243314.65586997,0
+PAG.US,D,20050309,000000,10.9614,10.9751,10.8981,10.9524,174390.12615644,0
+PAG.US,D,20050310,000000,10.9614,11.122,10.8903,10.9524,193827.10116711,0
+PAG.US,D,20050311,000000,10.9524,11.0302,10.9208,10.9524,305505.2672463,0
+PAG.US,D,20050314,000000,10.9445,11.0225,10.9208,10.9751,432216.33039972,0
+PAG.US,D,20050315,000000,10.9978,11.0983,10.9367,10.9978,261716.03355841,0
+PAG.US,D,20050316,000000,10.9208,10.9287,10.7739,10.8076,566702.99499506,0
+PAG.US,D,20050317,000000,10.8153,10.984,10.7739,10.8981,352663.9958455,0
+PAG.US,D,20050318,000000,10.9208,10.984,10.846,10.9208,320014.78702544,0
+PAG.US,D,20050321,000000,10.8824,10.8903,10.8076,10.8597,210152.21272568,0
+PAG.US,D,20050322,000000,10.846,10.913,10.7809,10.8538,279334.37389842,0
+PAG.US,D,20050323,000000,10.838,10.913,10.7897,10.8736,253682.80065727,0
+PAG.US,D,20050324,000000,10.8824,10.9681,10.8538,10.8667,162989.42693815,0
+PAG.US,D,20050328,000000,10.8824,10.9524,10.7809,10.9445,121785.63651605,0
+PAG.US,D,20050329,000000,10.9445,10.9524,10.7138,10.7661,342300.92254361,0
+PAG.US,D,20050330,000000,10.6527,10.9614,10.6527,10.8667,576543.70529896,0
+PAG.US,D,20050331,000000,10.8667,10.8981,10.7286,10.7345,654023.83091163,0
+PAG.US,D,20050401,000000,10.7739,10.8667,10.5146,10.5146,819601.74400682,0
+PAG.US,D,20050404,000000,10.5146,10.7739,10.3756,10.7592,459683.49542028,0
+PAG.US,D,20050405,000000,10.7739,10.984,10.7739,10.9614,580432.52031701,0
+PAG.US,D,20050406,000000,10.9978,11.0225,10.6271,10.6606,460974.69560755,0
+PAG.US,D,20050407,000000,10.6606,10.6606,10.3501,10.5433,739794.82088465,0
+PAG.US,D,20050408,000000,10.5433,10.5433,10.2258,10.3057,599352.20381511,0
+PAG.US,D,20050411,000000,10.3057,10.4042,10.2435,10.3057,392312.86883863,0
+PAG.US,D,20050412,000000,10.281,10.5984,10.2347,10.557,575251.49081461,0
+PAG.US,D,20050413,000000,10.557,10.5719,10.3343,10.3501,677341.50656369,0
+PAG.US,D,20050414,000000,10.3668,10.4348,10.2258,10.2435,521354.78668988,0
+PAG.US,D,20050415,000000,10.2435,10.3126,9.93493,9.93493,562814.17997701,0
+PAG.US,D,20050418,000000,9.9498,10.281,9.9498,10.1587,592094.90818283,0
+PAG.US,D,20050419,000000,10.4585,11.2462,10.4279,11.2235,2014159.7051598,0
+PAG.US,D,20050420,000000,11.1831,11.5311,11.0529,11.122,1121220.2248292,0
+PAG.US,D,20050421,000000,11.2235,11.3685,11.0135,11.1743,712328.67016116,0
+PAG.US,D,20050422,000000,11.1831,11.1831,10.6823,10.7739,732019.21944271,0
+PAG.US,D,20050425,000000,10.846,11.0756,10.846,10.9978,681488.96733803,0
+PAG.US,D,20050426,000000,10.9978,11.2235,10.8981,11.0382,631219.38958381,0
+PAG.US,D,20050427,000000,11.0382,11.2808,10.9445,10.9978,618264.78723364,0
+PAG.US,D,20050428,000000,10.9751,11.2413,10.846,10.913,610493.24298004,0
+PAG.US,D,20050429,000000,10.9978,11.0442,10.7286,10.9367,466156.73940703,0
+PAG.US,D,20050502,000000,10.913,11.0529,10.8824,11.0135,600645.43259655,0
+PAG.US,D,20050503,000000,11.6554,11.8693,11.477,11.7303,1660197.4090475,0
+PAG.US,D,20050504,000000,11.7608,11.8693,11.61,11.8102,642626.17458459,0
+PAG.US,D,20050505,000000,11.8269,12.0014,11.7381,11.7608,830227.52025332,0
+PAG.US,D,20050506,000000,11.8102,11.956,11.7678,11.7934,446983.48163807,0
+PAG.US,D,20050509,000000,11.7934,11.9857,11.7303,11.893,341261.26803305,0
+PAG.US,D,20050510,000000,11.8841,11.9314,11.7608,11.8693,557111.8017737,0
+PAG.US,D,20050511,000000,11.9087,11.9146,11.5696,11.6938,350331.11255351,0
+PAG.US,D,20050512,000000,11.6938,11.8022,11.3458,11.3537,555819.58728935,0
+PAG.US,D,20050513,000000,11.3764,11.5222,11.2235,11.2985,302654.07814465,0
+PAG.US,D,20050516,000000,11.2985,11.4907,11.2985,11.4414,371583.67934361,0
+PAG.US,D,20050517,000000,11.4158,11.7007,11.4158,11.5853,519281.56345125,0
+PAG.US,D,20050518,000000,11.7461,12.1256,11.7461,12.0635,464606.89346348,0
+PAG.US,D,20050519,000000,12.0349,12.1582,11.893,12.0498,285293.36926385,0
+PAG.US,D,20050520,000000,12.0114,12.0349,11.6622,11.9314,405784.76270138,0
+PAG.US,D,20050523,000000,11.9413,12.1493,11.9413,12.0783,319240.87835076,0
+PAG.US,D,20050524,000000,12.1158,12.1158,11.819,11.8269,242275.00135941,0
+PAG.US,D,20050525,000000,11.7934,11.9009,11.6938,11.8102,320792.75288847,0
+PAG.US,D,20050526,000000,11.8102,11.9472,11.7835,11.8022,368733.50453903,0
+PAG.US,D,20050527,000000,11.8102,11.8693,11.7678,11.8022,293065.92781453,0
+PAG.US,D,20050531,000000,11.7934,12.0201,11.7934,11.8841,904080.51949548,0
+PAG.US,D,20050601,000000,11.9236,12.1315,11.8358,11.9009,343854.8256755,0
+PAG.US,D,20050602,000000,11.8693,12.0014,11.7757,11.9413,318984.26118864,0
+PAG.US,D,20050603,000000,11.9236,12.0418,11.8102,11.9146,255496.36384254,0
+PAG.US,D,20050606,000000,11.9146,12.171,11.8841,12.1493,339193.11627983,0
+PAG.US,D,20050607,000000,12.1493,12.2557,11.8693,11.8752,402416.28208715,0
+PAG.US,D,20050608,000000,11.8841,12.0695,11.8841,11.964,277777.42787529,0
+PAG.US,D,20050609,000000,11.9236,12.1256,11.8841,12.1158,260674.35045369,0
+PAG.US,D,20050610,000000,12.1158,12.1493,11.9472,12.0114,167133.84482124,0
+PAG.US,D,20050613,000000,12.0114,12.3494,11.9926,12.2557,555040.60712923,0
+PAG.US,D,20050614,000000,12.2557,12.4649,12.1582,12.4037,362254.17476978,0
+PAG.US,D,20050615,000000,12.4195,12.4362,11.9857,12.1009,380134.20375731,0
+PAG.US,D,20050616,000000,12.0941,12.4362,12.0014,12.4195,272596.39837288,0
+PAG.US,D,20050617,000000,12.5111,12.5269,12.2557,12.2716,477561.49581365,0
+PAG.US,D,20050620,000000,12.2557,12.3652,12.2123,12.3574,375207.76282287,0
+PAG.US,D,20050621,000000,12.2942,12.3652,12.2123,12.2123,206783.73211145,0
+PAG.US,D,20050622,000000,12.2942,12.3268,12.1789,12.3178,140182.95701616,0
+PAG.US,D,20050623,000000,12.2942,12.312,11.9314,12.0349,276744.8734443,0
+PAG.US,D,20050624,000000,12.0114,12.0114,11.754,11.8841,1137289.7335227,0
+PAG.US,D,20050627,000000,11.8516,12.1099,11.819,12.0783,253422.12630682,0
+PAG.US,D,20050628,000000,12.1009,12.5427,12.0941,12.5427,329862.59740893,0
+PAG.US,D,20050629,000000,12.5427,12.5427,11.7835,11.9926,1050224.5004712,0
+PAG.US,D,20050630,000000,11.9926,12.0418,11.4977,11.4977,637180.4135434,0
+PAG.US,D,20050701,000000,11.6011,11.7757,11.3063,11.4414,629151.2378306,0
+PAG.US,D,20050705,000000,11.4414,11.9413,11.3537,11.7835,521097.15523067,0
+PAG.US,D,20050706,000000,11.7835,11.9926,11.7757,11.9926,356810.44232275,0
+PAG.US,D,20050707,000000,11.956,11.9926,11.6011,11.9857,567740.62091146,0
+PAG.US,D,20050708,000000,12.0114,12.3652,11.9787,12.3425,402936.61649098,0
+PAG.US,D,20050711,000000,12.3494,12.5584,12.3021,12.38,350852.46125441,0
+PAG.US,D,20050712,000000,12.3574,12.5584,12.2557,12.4432,329086.66014007,0
+PAG.US,D,20050713,000000,12.4432,12.4866,12.2263,12.3494,214291.55912335,0
+PAG.US,D,20050714,000000,12.4264,12.4866,12.2557,12.3721,700410.6794303,0
+PAG.US,D,20050715,000000,12.3721,12.5584,12.3357,12.5111,270525.20372841,0
+PAG.US,D,20050718,000000,12.4866,12.5742,12.3494,12.3494,366398.59265287,0
+PAG.US,D,20050719,000000,12.7349,13.3304,12.6798,13.1628,1363502.3262682,0
+PAG.US,D,20050720,000000,13.5976,13.8007,13.4665,13.5099,1475963.5296958,0
+PAG.US,D,20050721,000000,13.5177,13.5759,13.2189,13.2999,486632.3546312,0
+PAG.US,D,20050722,000000,13.3304,13.5838,13.3157,13.4585,606608.48515031,0
+PAG.US,D,20050725,000000,13.4585,13.5099,13.285,13.4191,388425.06811766,0
+PAG.US,D,20050726,000000,13.4191,13.5246,13.3847,13.5246,631481.07823135,0
+PAG.US,D,20050727,000000,13.5246,13.5246,13.4084,13.4922,389462.69403406,0
+PAG.US,D,20050728,000000,13.4922,13.7317,13.3945,13.6864,611274.25173431,0
+PAG.US,D,20050729,000000,13.6864,13.9407,13.5316,13.646,538199.21835519,0
+PAG.US,D,20050801,000000,13.6686,13.7711,13.5838,13.6627,272079.1068603,0
+PAG.US,D,20050802,000000,13.6774,14.0166,13.6774,14.0166,391532.87438144,0
+PAG.US,D,20050803,000000,13.9831,13.9831,13.7001,13.7543,600129.15538107,0
+PAG.US,D,20050804,000000,13.7543,13.7711,13.4358,13.4358,473938.42663147,0
+PAG.US,D,20050805,000000,13.4014,13.4665,13.2122,13.2594,293328.63075915,0
+PAG.US,D,20050808,000000,13.1785,13.4922,13.1785,13.4014,301108.28938943,0
+PAG.US,D,20050809,000000,13.4358,13.6123,13.4014,13.569,324680.55360944,0
+PAG.US,D,20050810,000000,13.569,13.8293,13.4281,13.5099,429368.18418932,0
+PAG.US,D,20050811,000000,13.5099,13.6292,13.4281,13.6292,282965.55745727,0
+PAG.US,D,20050812,000000,13.5897,13.5897,13.2416,13.3945,322606.31607374,0
+PAG.US,D,20050815,000000,13.3669,13.6045,13.2249,13.5177,170503.33973254,0
+PAG.US,D,20050816,000000,13.4743,13.4743,13.1628,13.1628,346707.02907423,0
+PAG.US,D,20050817,000000,13.0671,13.2506,13.0287,13.0287,274151.31580185,0
+PAG.US,D,20050818,000000,13.0287,13.1982,12.9134,13.1698,342038.21959899,0
+PAG.US,D,20050819,000000,13.1628,13.1628,13.0435,13.0514,167913.83927843,0
+PAG.US,D,20050822,000000,13.0878,13.1785,13.005,13.0435,249794.99993631,0
+PAG.US,D,20050823,000000,13.1382,13.2772,12.7537,12.9833,653766.19945243,0
+PAG.US,D,20050824,000000,12.9833,13.1785,12.8789,12.9597,257310.94132487,0
+PAG.US,D,20050825,000000,12.9676,12.9953,12.8572,12.8867,280886.24843614,0
+PAG.US,D,20050826,000000,12.8867,12.8867,12.6955,12.7182,291251.35033219,0
+PAG.US,D,20050829,000000,12.6798,12.9459,12.5043,12.9459,451908.90827543,0
+PAG.US,D,20050830,000000,12.9212,12.9676,12.7901,12.9212,396717.96107217,0
+PAG.US,D,20050831,000000,12.9459,13.0287,12.7349,13.0287,389197.96249527,0
+PAG.US,D,20050901,000000,13.0357,13.0671,12.6344,12.6798,286849.30098991,0
+PAG.US,D,20050902,000000,12.6718,12.6955,12.4866,12.5584,360700.2716379,0
+PAG.US,D,20050906,000000,12.5969,13.0287,12.5969,12.9597,279852.67970808,0
+PAG.US,D,20050907,000000,12.9676,13.1037,12.7901,13.081,248496.69966945,0
+PAG.US,D,20050908,000000,13.0357,13.0357,12.8335,13.014,198747.45631906,0
+PAG.US,D,20050909,000000,13.0514,13.2249,13.0357,13.1982,230359.03922271,0
+PAG.US,D,20050912,000000,13.1785,13.5463,13.1549,13.4358,284255.74334746,0
+PAG.US,D,20050913,000000,13.3669,13.3669,13.1855,13.1934,174906.40337192,0
+PAG.US,D,20050914,000000,13.1628,13.2594,12.9045,12.9676,344632.79153853,0
+PAG.US,D,20050915,000000,12.9676,13.0287,12.6955,12.728,280886.24843614,0
+PAG.US,D,20050916,000000,12.8069,13.0435,12.7901,12.9676,409154.25761269,0
+PAG.US,D,20050919,000000,12.9459,13.005,12.8217,12.8276,224660.71820773,0
+PAG.US,D,20050920,000000,12.8572,13.0287,12.519,12.5427,303432.04400768,0
+PAG.US,D,20050921,000000,12.5427,12.7537,12.3178,12.4264,451648.23392497,0
+PAG.US,D,20050922,000000,12.3888,12.7901,12.2716,12.7734,274667.59301734,0
+PAG.US,D,20050923,000000,12.7182,12.9459,12.5515,12.7537,186307.10259021,0
+PAG.US,D,20050926,000000,12.7537,13.1204,12.7537,13.014,260414.69040031,0
+PAG.US,D,20050927,000000,13.014,13.0435,12.9134,12.9134,214033.92766414,0
+PAG.US,D,20050928,000000,12.938,12.9459,12.5427,12.6955,280626.58838276,0
+PAG.US,D,20050929,000000,12.7112,12.7901,12.5584,12.7813,294621.85954059,0
+PAG.US,D,20050930,000000,12.7813,12.9212,12.6798,12.7537,214291.55912335,0
+PAG.US,D,20051003,000000,12.7734,12.9301,12.7734,12.9212,184753.19945833,0
+PAG.US,D,20051004,000000,12.8789,13.3945,12.8789,13.0287,395164.05794028,0
+PAG.US,D,20051005,000000,13.081,13.1698,12.8956,12.9953,484296.42844795,0
+PAG.US,D,20051006,000000,12.9953,13.1628,12.9833,13.0671,396977.62112555,0
+PAG.US,D,20051007,000000,13.0671,13.2416,12.9893,13.1037,243054.99581661,0
+PAG.US,D,20051010,000000,13.1115,13.3304,13.0878,13.1037,254976.02943871,0
+PAG.US,D,20051011,000000,13.1934,13.2594,13.1204,13.1204,445173.97564113,0
+PAG.US,D,20051012,000000,13.1204,13.1785,12.6403,12.9134,497779.4795786,0
+PAG.US,D,20051013,000000,12.9134,12.9134,12.5043,12.8423,606083.07926107,0
+PAG.US,D,20051014,000000,12.872,13.3511,12.7182,12.9833,397490.85544979,0
+PAG.US,D,20051017,000000,12.9893,13.081,12.8867,12.9212,512287.98506067,0
+PAG.US,D,20051018,000000,13.0357,13.081,12.7034,12.8423,538199.21835519,0
+PAG.US,D,20051019,000000,12.8069,12.8503,12.3652,12.664,925066.32615261,0
+PAG.US,D,20051020,000000,12.7034,12.7606,12.4105,12.4697,702481.87407477,0
+PAG.US,D,20051021,000000,12.4697,12.4697,12.0498,12.0575,1232906.5052851,0
+PAG.US,D,20051024,000000,12.1582,12.8572,12.1582,12.8335,1541000.2586884,0
+PAG.US,D,20051025,000000,12.7606,12.7664,12.4195,12.4499,604535.26191169,0
+PAG.US,D,20051026,000000,12.4569,12.4866,12.2557,12.3494,1041931.6075167,0
+PAG.US,D,20051027,000000,12.4037,12.4037,11.8585,11.893,844743.12581497,0
+PAG.US,D,20051028,000000,11.956,12.5584,11.956,12.5338,924805.65180218,0
+PAG.US,D,20051031,000000,12.5111,13.1382,12.5111,13.014,771669.10673293,0
+PAG.US,D,20051101,000000,12.9597,13.005,12.7734,12.8867,398529.49566326,0
+PAG.US,D,20051102,000000,12.9301,13.5316,12.9301,13.4191,474454.70384697,0
+PAG.US,D,20051103,000000,13.5099,13.6123,13.2594,13.292,312242.22847475,0
+PAG.US,D,20051104,000000,13.2772,13.4438,13.2032,13.4438,162472.13542558,0
+PAG.US,D,20051107,000000,13.4358,13.5897,13.285,13.4014,250313.30574596,0
+PAG.US,D,20051108,000000,13.361,13.361,13.1785,13.3157,186307.10259021,0
+PAG.US,D,20051109,000000,13.3157,13.3847,13.1785,13.2416,361992.48612224,0
+PAG.US,D,20051110,000000,13.2416,13.3511,12.9459,13.3461,607381.37952792,0
+PAG.US,D,20051111,000000,13.3067,13.5621,13.2772,13.2999,408381.36323508,0
+PAG.US,D,20051114,000000,13.3511,13.4832,13.2122,13.3383,300064.57769053,0
+PAG.US,D,20051115,000000,13.2772,13.4014,13.0357,13.0731,295920.15980745,0
+PAG.US,D,20051116,000000,13.0514,13.1204,12.7901,12.8867,296954.74283259,0
+PAG.US,D,20051117,000000,12.9134,13.5099,12.9134,13.4922,300064.57769053,0
+PAG.US,D,20051118,000000,13.6292,13.6292,13.3511,13.4084,210152.21272568,0
+PAG.US,D,20051121,000000,13.4665,13.8086,13.2506,13.6123,270003.85502751,0
+PAG.US,D,20051122,000000,13.6123,13.7385,13.5099,13.6686,172837.23732163,0
+PAG.US,D,20051123,000000,13.6547,13.8135,13.6292,13.6627,138630.06818135,0
+PAG.US,D,20051125,000000,13.6864,13.8786,13.5621,13.8214,103132.7131509,0
+PAG.US,D,20051128,000000,13.7859,13.8214,13.5838,13.5838,374428.78266276,0
+PAG.US,D,20051129,000000,13.6223,13.8539,13.5759,13.7711,241500.07838764,0
+PAG.US,D,20051130,000000,13.7859,13.9692,13.6547,13.7475,346188.72326458,0
+PAG.US,D,20051201,000000,13.778,14.1576,13.778,14.1497,750421.61142824,0
+PAG.US,D,20051202,000000,14.1408,14.3952,14.0837,14.3469,1037525.500986,0
+PAG.US,D,20051205,000000,14.3163,14.4978,14.1576,14.4484,403971.19951612,0
+PAG.US,D,20051206,000000,14.4564,14.9276,14.3716,14.9129,943465.6752469,0
+PAG.US,D,20051207,000000,14.9129,15.2441,14.682,15.2273,1459896.0495965,0
+PAG.US,D,20051208,000000,15.1909,15.1909,14.8556,14.9276,1874751.6711154,0
+PAG.US,D,20051209,000000,14.6663,14.7728,14.3163,14.69,1416882.7531774,0
+PAG.US,D,20051212,000000,14.7037,14.9129,14.7037,14.8714,687968.29710728,0
+PAG.US,D,20051213,000000,14.8418,14.9354,14.7481,14.8892,728130.40442465,0
+PAG.US,D,20051214,000000,14.8556,15.0686,14.8556,15.0508,321569.70445442,0
+PAG.US,D,20051215,000000,15.0508,15.0893,14.6663,14.7186,462279.08165689,0
+PAG.US,D,20051216,000000,14.7561,15.0508,14.7561,14.9591,551674.15510918,0
+PAG.US,D,20051219,000000,14.9591,14.9591,14.4731,14.6122,431179.7187804,0
+PAG.US,D,20051220,000000,14.6122,14.6496,14.2424,14.4731,424699.37471406,0
+PAG.US,D,20051221,000000,14.6496,14.8211,14.5263,14.7403,402936.61649098,0
+PAG.US,D,20051222,000000,14.7403,14.7895,14.4484,14.6122,414076.6413588,0
+PAG.US,D,20051223,000000,14.6269,14.7895,14.6269,14.7481,194338.30689718,0
+PAG.US,D,20051227,000000,14.7481,14.7561,14.4406,14.4406,282703.86880973,0
+PAG.US,D,20051228,000000,14.4819,14.7186,14.4406,14.6496,197448.14175513,0
+PAG.US,D,20051229,000000,14.6496,14.9129,14.5027,14.8024,302133.74374083,0
+PAG.US,D,20051230,000000,14.8024,14.8024,14.6574,14.7403,352406.3643863,0
+PAG.US,D,20060103,000000,14.8024,14.8418,14.3784,14.7895,641587.53437112,0
+PAG.US,D,20060104,000000,14.7895,15.1031,14.682,15.0893,642104.82588369,0
+PAG.US,D,20060105,000000,15.0754,15.112,14.9276,15.0114,319752.08408082,0
+PAG.US,D,20060106,000000,15.0508,15.1208,14.9129,15.0508,278815.05379168,0
+PAG.US,D,20060109,000000,15.0754,15.6305,15.0754,15.5891,573436.91333227,0
+PAG.US,D,20060110,000000,15.5891,15.6305,15.452,15.5083,448278.73901367,0
+PAG.US,D,20060111,000000,15.5161,15.7824,15.4462,15.7824,308097.81059167,0
+PAG.US,D,20060112,000000,15.7617,15.7824,15.5161,15.5891,362511.80622898,0
+PAG.US,D,20060113,000000,15.6128,15.6819,15.5595,15.6395,247720.7624006,0
+PAG.US,D,20060117,000000,15.6819,15.6819,15.2273,15.3663,643659.74331265,0
+PAG.US,D,20060118,000000,15.3663,15.4303,15.1593,15.2351,296178.80556373,0
+PAG.US,D,20060119,000000,15.2983,15.4383,15.175,15.4225,303172.3839543,0
+PAG.US,D,20060120,000000,15.4383,15.4383,15.1297,15.2046,237617.34915207,0
+PAG.US,D,20060123,000000,15.2825,15.4136,14.6663,14.697,2552876.2150275,0
+PAG.US,D,20060124,000000,14.7895,15.0686,14.7561,15.036,2238558.7347199,0
+PAG.US,D,20060125,000000,15.0114,15.036,14.6269,14.6269,2423829.2256909,0
+PAG.US,D,20060126,000000,14.6269,14.7037,14.4978,14.6339,5581755.9655485,0
+PAG.US,D,20060127,000000,14.7334,14.7481,14.6269,14.7037,2169117.927791,0
+PAG.US,D,20060130,000000,14.7037,14.8645,14.682,14.8211,1304943.9127478,0
+PAG.US,D,20060131,000000,14.7895,14.8556,14.6122,14.7807,966007.41363011,0
+PAG.US,D,20060201,000000,14.7895,15.2441,14.7561,15.1031,2333137.880566,0
+PAG.US,D,20060202,000000,15.112,15.1819,15.0203,15.0893,1546959.2540539,0
+PAG.US,D,20060203,000000,15.0893,15.2441,15.0508,15.2115,856401.45649245,0
+PAG.US,D,20060206,000000,15.2746,15.2746,15.0824,15.2046,943721.27811195,0
+PAG.US,D,20060207,000000,15.2441,15.3219,15.0508,15.0951,842927.53403554,0
+PAG.US,D,20060208,000000,15.0686,15.0951,14.8714,15.0508,452167.55403171,0
+PAG.US,D,20060209,000000,15.0686,15.1909,14.9129,14.9354,588464.73892107,0
+PAG.US,D,20060210,000000,14.9503,15.175,14.8969,15.1031,452685.85984137,0
+PAG.US,D,20060213,000000,15.1297,15.2668,15.0587,15.25,968341.31121918,0
+PAG.US,D,20060214,000000,16.017,16.4025,15.6819,16.2211,2671030.6679848,0
+PAG.US,D,20060215,000000,16.5563,16.6865,16.3877,16.4548,1841585.1707828,0
+PAG.US,D,20060216,000000,16.5957,16.7318,16.5484,16.5879,917295.7961961,0
+PAG.US,D,20060217,000000,16.6322,16.9872,16.5957,16.7722,698852.71911008,0
+PAG.US,D,20060221,000000,16.8274,16.9024,16.4379,16.6243,769850.47206224,0
+PAG.US,D,20060222,000000,16.6391,16.8274,16.5563,16.7722,643659.74331265,0
+PAG.US,D,20060223,000000,16.7722,17.144,16.7012,16.9101,1072509.6216924,0
+PAG.US,D,20060224,000000,16.9101,17.0602,16.7318,17.0365,371066.38783103,0
+PAG.US,D,20060227,000000,17.0186,17.1892,16.9951,17.0522,361219.59174463,0
+PAG.US,D,20060228,000000,17.0522,17.0522,16.6548,16.6865,355254.5105967,0
+PAG.US,D,20060301,000000,16.7496,17.0186,16.7496,16.9792,1819040.3895083,0
+PAG.US,D,20060302,000000,16.9792,17.0365,16.647,16.9281,456312.98621188,0
+PAG.US,D,20060303,000000,16.9281,17.0522,16.7722,16.8423,452943.49130057,0
+PAG.US,D,20060306,000000,16.4706,17.0186,16.4706,16.7179,655576.71974643,0
+PAG.US,D,20060307,000000,16.6638,16.8027,16.6115,16.7259,808725.43638069,0
+PAG.US,D,20060308,000000,16.7259,16.7496,16.372,16.7012,766481.99144802,0
+PAG.US,D,20060309,000000,16.6865,16.7179,16.3877,16.5228,465898.09365075,0
+PAG.US,D,20060310,000000,16.6243,16.6548,16.4794,16.5957,730982.6078234,0
+PAG.US,D,20060313,000000,16.5809,17.0098,16.5809,16.7584,500887.28584237,0
+PAG.US,D,20060314,000000,16.7584,16.9872,16.6865,16.9655,324940.21366282,0
+PAG.US,D,20060315,000000,16.9368,17.3657,16.9368,17.2435,865208.59806829,0
+PAG.US,D,20060316,000000,17.3224,17.3589,17.1724,17.2119,356551.79656648,0
+PAG.US,D,20060317,000000,17.2888,17.3362,17.1587,17.2651,757674.84987219,0
+PAG.US,D,20060320,000000,17.2031,17.4515,17.2031,17.3657,508657.8157989,0
+PAG.US,D,20060321,000000,17.3145,17.4032,16.9792,17.0186,283996.08329408,0
+PAG.US,D,20060322,000000,16.9792,17.4032,16.9655,17.3302,339193.11627983,0
+PAG.US,D,20060323,000000,16.9792,17.0186,16.2694,16.5228,1868272.3413461,0
+PAG.US,D,20060324,000000,16.5405,16.7012,16.4706,16.6805,540008.7243521,0
+PAG.US,D,20060327,000000,16.7496,16.787,16.5809,16.7663,363545.37495705,0
+PAG.US,D,20060328,000000,16.8027,16.8423,16.3108,16.4794,691598.46636905,0
+PAG.US,D,20060329,000000,16.4794,16.5957,16.4341,16.4341,728653.78171973,0
+PAG.US,D,20060330,000000,16.3877,16.5405,16.2951,16.5158,691076.10337105,0
+PAG.US,D,20060331,000000,16.5228,16.7722,16.4873,16.5957,732019.21944271,0
+PAG.US,D,20060403,000000,16.647,16.8717,16.5563,16.8027,552450.09237804,0
+PAG.US,D,20060404,000000,16.7584,16.9792,16.7318,16.7722,778406.06796138,0
+PAG.US,D,20060405,000000,16.7722,16.8491,16.6322,16.6865,595979.66601255,0
+PAG.US,D,20060406,000000,16.6322,16.6322,16.2053,16.2211,1272550.3067929,0
+PAG.US,D,20060407,000000,16.2477,16.3788,15.8828,15.9677,733834.81122214,0
+PAG.US,D,20060410,000000,15.9766,16.017,15.7893,15.8622,606608.48515031,0
+PAG.US,D,20060411,000000,15.8474,15.9223,15.6819,15.807,438697.68876314,0
+PAG.US,D,20060412,000000,15.8554,16.0989,15.7824,16.0555,455541.10613136,0
+PAG.US,D,20060413,000000,16.0762,16.2477,15.9223,16.1254,463051.97603451,0
+PAG.US,D,20060417,000000,16.1412,16.1925,15.9559,16.1639,561519.9368985,0
+PAG.US,D,20060418,000000,16.0081,16.2635,15.7686,15.8228,950199.59358412,0
+PAG.US,D,20060419,000000,16.2635,16.5228,16.0486,16.4548,1549037.5487779,0
+PAG.US,D,20060420,000000,16.4548,16.7584,16.1925,16.6322,783590.14035502,0
+PAG.US,D,20060421,000000,16.787,16.787,16.3788,16.5405,438697.68876314,0
+PAG.US,D,20060424,000000,16.5405,16.5405,16.2951,16.3305,359406.02855937,0
+PAG.US,D,20060425,000000,16.3305,16.4379,16.1925,16.4025,366140.96119367,0
+PAG.US,D,20060426,000000,16.4025,16.5563,16.3168,16.4706,499328.31122508,0
+PAG.US,D,20060427,000000,16.4025,16.4025,16.0387,16.1866,464087.57335674,0
+PAG.US,D,20060428,000000,16.1866,16.3305,16.0989,16.3226,563331.47148959,0
+PAG.US,D,20060501,000000,16.364,16.4074,15.9766,16.0229,542341.6076441,0
+PAG.US,D,20060502,000000,16.0623,16.2872,15.8395,16.2211,679678.44704402,0
+PAG.US,D,20060503,000000,16.1925,16.2872,15.9392,16.2477,458128.57799131,0
+PAG.US,D,20060504,000000,16.5957,16.6548,16.364,16.647,681228.29298758,0
+PAG.US,D,20060505,000000,16.7318,16.864,16.647,16.647,707405.27211797,0
+PAG.US,D,20060508,000000,16.647,16.9655,16.6322,16.9438,752232.13172225,0
+PAG.US,D,20060509,000000,16.8934,17.067,16.8116,17.0522,990882.0353053,0
+PAG.US,D,20060510,000000,17.0876,17.2267,16.9438,17.0719,661279.09794975,0
+PAG.US,D,20060511,000000,17.0602,17.0719,16.8423,16.856,554521.2870225,0
+PAG.US,D,20060512,000000,16.8196,16.8717,16.4162,16.5228,525761.90751758,0
+PAG.US,D,20060515,000000,16.5228,16.7496,16.3937,16.6638,641327.87431775,0
+PAG.US,D,20060516,000000,16.6115,16.6805,16.5228,16.6243,1322562.2530878,0
+PAG.US,D,20060517,000000,16.4341,16.7722,16.2477,16.6805,1429062.4325559,0
+PAG.US,D,20060518,000000,16.6933,16.7179,16.2477,16.2782,1591530.5107932,0
+PAG.US,D,20060519,000000,16.2782,16.4379,16.092,16.2951,556852.14172033,0
+PAG.US,D,20060522,000000,16.2951,16.2951,16.017,16.017,1092205.2424593,0
+PAG.US,D,20060523,000000,16.0623,16.2053,16.0387,16.083,1059554.0050451,0
+PAG.US,D,20060524,000000,16.092,16.2951,15.9993,16.1639,1274366.9128693,0
+PAG.US,D,20060525,000000,16.2211,16.4873,16.1787,16.4706,696780.51016854,0
+PAG.US,D,20060526,000000,16.51,16.5563,16.3305,16.4162,399566.10728258,0
+PAG.US,D,20060530,000000,16.4162,16.4873,16.1166,16.1254,1084423.5552349,0
+PAG.US,D,20060531,000000,16.1412,16.364,16.0989,16.2635,751713.82591258,0
+PAG.US,D,20060601,000000,16.2635,16.5642,16.2635,16.5642,503215.09764896,0
+PAG.US,D,20060602,000000,16.5405,16.5957,16.092,16.5563,1026896.6818484,0
+PAG.US,D,20060605,000000,16.6322,16.8196,16.1925,16.2477,666850.63182928,0
+PAG.US,D,20060606,000000,16.2477,16.2782,15.9845,16.2556,572665.03325175,0
+PAG.US,D,20060607,000000,16.2782,16.502,15.9223,15.9223,1610965.4572096,0
+PAG.US,D,20060608,000000,15.9223,16.2694,15.6906,16.0762,1497076.1234884,0
+PAG.US,D,20060609,000000,16.0762,16.1708,15.8327,15.9618,400993.22327903,0
+PAG.US,D,20060612,000000,15.9223,15.9559,15.5595,15.6552,694581.51409157,0
+PAG.US,D,20060613,000000,15.6552,15.7469,15.314,15.3811,1089739.4862493,0
+PAG.US,D,20060614,000000,15.4225,15.6226,15.3811,15.5083,906020.86981616,0
+PAG.US,D,20060615,000000,15.6049,16.0555,15.5714,15.9766,681228.29298758,0
+PAG.US,D,20060616,000000,15.9845,16.0555,15.73,15.8701,1134832.0916894,0
+PAG.US,D,20060619,000000,15.8622,15.8828,15.6049,15.73,583026.07795947,0
+PAG.US,D,20060620,000000,15.6906,15.807,15.5231,15.5231,1006043.7481091,0
+PAG.US,D,20060621,000000,15.5674,15.9008,15.5231,15.7213,663873.66988928,0
+PAG.US,D,20060622,000000,15.7213,15.7213,15.4068,15.5546,539880.92291958,0
+PAG.US,D,20060623,000000,15.4885,15.6552,15.3663,15.3989,400600.69030773,0
+PAG.US,D,20060626,000000,15.452,15.6699,15.4068,15.5398,436232.94685029,0
+PAG.US,D,20060627,000000,15.5398,15.7064,15.4136,15.458,657001.80714872,0
+PAG.US,D,20060628,000000,15.5161,15.6819,15.3899,15.5546,812087.83121241,0
+PAG.US,D,20060629,000000,15.6699,15.7547,15.2598,15.7064,880626.92803423,0
+PAG.US,D,20060630,000000,15.73,16.4794,15.5231,16.4794,3789276.9737653,0
+PAG.US,D,20060703,000000,16.4794,16.4873,16.1639,16.3394,624618.34416454,0
+PAG.US,D,20060705,000000,16.3226,16.3226,15.9223,15.9392,651561.11759295,0
+PAG.US,D,20060706,000000,15.9223,16.2477,15.9065,16.0486,409022.39899184,0
+PAG.US,D,20060707,000000,16.0387,16.0486,15.7754,15.8474,300452.03917641,0
+PAG.US,D,20060710,000000,15.8474,16.0623,15.8327,15.8554,183585.74351524,0
+PAG.US,D,20060711,000000,15.8554,15.8622,15.6305,15.8149,460461.4612833,0
+PAG.US,D,20060712,000000,15.7981,15.8149,15.6305,15.6699,191230.5006334,0
+PAG.US,D,20060713,000000,15.6552,15.8474,15.458,15.5231,386094.21341984,0
+PAG.US,D,20060714,000000,15.5398,15.6128,15.3574,15.458,491812.36983652,0
+PAG.US,D,20060717,000000,15.452,15.6305,15.3811,15.5309,494146.26742559,0
+PAG.US,D,20060718,000000,15.4984,15.5161,15.2273,15.3663,361604.01033926,0
+PAG.US,D,20060719,000000,15.3899,15.6395,15.3811,15.5812,432864.46623605,0
+PAG.US,D,20060720,000000,15.5812,15.597,15.2983,15.2983,396070.83953292,0
+PAG.US,D,20060721,000000,15.3899,15.5714,15.25,15.5161,383889.13156035,0
+PAG.US,D,20060724,000000,15.5546,16.0486,15.5468,15.9312,703902.90428871,0
+PAG.US,D,20060725,000000,15.9312,16.3019,15.7893,16.0387,527706.3150266,0
+PAG.US,D,20060726,000000,16.0486,16.51,16.017,16.4242,857438.06811177,0
+PAG.US,D,20060727,000000,16.3937,16.5879,15.9766,16.0229,594428.80577191,0
+PAG.US,D,20060728,000000,16.0486,16.6322,16.0486,16.4706,471084.19463856,0
+PAG.US,D,20060731,000000,16.4794,16.5307,16.3937,16.51,234373.62707912,0
+PAG.US,D,20060801,000000,16.4074,16.4074,16.017,16.1324,372359.61661247,0
+PAG.US,D,20060802,000000,16.1324,16.2477,16.0762,16.1481,589374.56340495,0
+PAG.US,D,20060803,000000,16.0693,16.6391,16.0555,16.5957,385964.38339314,0
+PAG.US,D,20060804,000000,16.6548,16.8274,16.4548,16.5957,464087.57335674,0
+PAG.US,D,20060807,000000,16.5879,16.5879,16.4025,16.4706,299678.13050173,0
+PAG.US,D,20060808,000000,16.4379,16.4873,15.9312,15.9559,1034674.3118844,0
+PAG.US,D,20060809,000000,16.0623,16.1639,15.8554,15.9312,516819.86442965,0
+PAG.US,D,20060810,000000,15.8622,16.083,15.807,15.9766,586005.06849363,0
+PAG.US,D,20060811,000000,15.9618,16.1166,15.8395,15.946,453591.62713692,0
+PAG.US,D,20060814,000000,15.9913,16.3168,15.9913,16.0486,423404.11733846,0
+PAG.US,D,20060815,000000,16.2053,16.5158,16.1324,16.4706,454369.59299995,0
+PAG.US,D,20060816,000000,16.4636,16.6204,16.4025,16.4873,543901.59655849,0
+PAG.US,D,20060817,000000,16.4162,16.6243,16.4074,16.4074,425867.84495423,0
+PAG.US,D,20060818,000000,16.4706,16.502,16.2556,16.3937,499068.65117171,0
+PAG.US,D,20060821,000000,16.3937,16.4341,16.1561,16.1787,221028.5203518,0
+PAG.US,D,20060822,000000,16.1708,16.2398,16.0229,16.0693,372228.77228869,0
+PAG.US,D,20060823,000000,16.0486,16.092,15.8701,15.9223,455794.68040223,0
+PAG.US,D,20060824,000000,15.9993,15.9993,15.6305,15.6699,564236.22448805,0
+PAG.US,D,20060825,000000,15.6749,15.7547,15.5309,15.5546,722046.65051796,0
+PAG.US,D,20060828,000000,15.5161,15.7469,15.4827,15.6906,691731.33928699,0
+PAG.US,D,20060829,000000,15.6749,15.8751,15.5812,15.73,567606.73369644,0
+PAG.US,D,20060830,000000,15.7686,15.9618,15.6552,15.8149,371840.29650572,0
+PAG.US,D,20060831,000000,15.8149,15.8828,15.73,15.7617,266506.55868368,0
+PAG.US,D,20060901,000000,15.7547,16.0555,15.7213,15.9993,341261.26803305,0
+PAG.US,D,20060905,000000,16.0229,16.4162,16.0229,16.3562,691598.46636905,0
+PAG.US,D,20060906,000000,16.3562,16.4951,16.1994,16.372,834895.31543148,0
+PAG.US,D,20060907,000000,16.372,16.7179,16.2951,16.6322,766872.49582515,0
+PAG.US,D,20060908,000000,16.6391,16.9872,16.6243,16.7102,1232130.5680162,0
+PAG.US,D,20060911,000000,16.7179,17.1183,16.6865,17.0443,556594.51026113,0
+PAG.US,D,20060912,000000,17.0276,17.412,16.9497,17.3499,519931.72788175,0
+PAG.US,D,20060913,000000,17.3726,17.5047,17.2435,17.4032,267284.5245467,0
+PAG.US,D,20060914,000000,17.3302,17.482,17.1961,17.4456,208075.9465958,0
+PAG.US,D,20060915,000000,17.4515,17.5787,17.2573,17.4673,1211138.6755766,0
+PAG.US,D,20060918,000000,17.0602,17.067,16.3394,16.8423,2075313.7049168,0
+PAG.US,D,20060919,000000,16.9281,17.127,16.8196,17.067,538848.36848861,0
+PAG.US,D,20060920,000000,17.2198,17.5294,17.1093,17.4456,718807.99993041,0
+PAG.US,D,20060921,000000,17.4367,17.5047,17.2267,17.4456,1436185.8409731,0
+PAG.US,D,20060922,000000,17.3874,17.6624,17.3045,17.5678,839170.57763835,0
+PAG.US,D,20060925,000000,18.4473,18.4473,17.7196,18.1446,751197.54869709,0
+PAG.US,D,20060926,000000,18.0716,18.3852,18.0204,18.1299,829966.84590286,0
+PAG.US,D,20060927,000000,18.1376,18.2787,18.0716,18.1693,652600.77210351,0
+PAG.US,D,20060928,000000,18.2057,18.3111,18.1376,18.2787,505804.59810308,0
+PAG.US,D,20060929,000000,18.2461,18.3585,18.047,18.0638,505679.83956182,0
+PAG.US,D,20061002,000000,18.0302,18.3358,17.9395,18.1693,517464.95737473,0
+PAG.US,D,20061003,000000,18.0923,18.5844,17.9395,18.3171,1027937.350656,0
+PAG.US,D,20061004,000000,18.254,18.5477,18.1693,18.5173,520444.96220599,0
+PAG.US,D,20061005,000000,18.5557,18.7006,18.3585,18.5173,665555.37445369,0
+PAG.US,D,20061006,000000,18.4345,18.5252,18.2638,18.4186,1169158.9478856,0
+PAG.US,D,20061009,000000,18.4186,18.4936,18.185,18.3752,566054.85915872,0
+PAG.US,D,20061010,000000,18.3752,18.462,18.177,18.2727,492070.00129572,0
+PAG.US,D,20061011,000000,18.2146,18.2363,17.9514,18.2057,548953.8103313,0
+PAG.US,D,20061012,000000,18.1997,18.462,18.177,18.3358,545067.0239074,0
+PAG.US,D,20061013,000000,18.3358,18.4689,18.2461,18.3585,226603.0971226,0
+PAG.US,D,20061016,000000,18.3515,18.5113,18.2865,18.4186,710643.9227055,0
+PAG.US,D,20061017,000000,18.4266,18.4266,18.0923,18.2057,608940.35414523,0
+PAG.US,D,20061018,000000,18.2294,18.3852,18.1092,18.1299,494921.19039737,0
+PAG.US,D,20061019,000000,18.0638,18.2363,17.899,18.0716,589634.22345832,0
+PAG.US,D,20061020,000000,18.0558,18.1002,17.8508,17.908,647936.01981661,0
+PAG.US,D,20061023,000000,17.9592,18.0302,17.8843,17.9474,694962.88979495,0
+PAG.US,D,20061024,000000,17.908,18.0125,17.8596,17.899,1169552.495154,0
+PAG.US,D,20061025,000000,17.9307,17.9691,17.7423,17.8074,636793.9663546,0
+PAG.US,D,20061026,000000,17.8291,18.0302,17.8163,17.9474,645604.15082168,0
+PAG.US,D,20061027,000000,17.8429,17.9848,17.6714,17.8005,562427.73278821,0
+PAG.US,D,20061030,000000,17.7196,17.8903,17.7048,17.8676,652600.77210351,0
+PAG.US,D,20061031,000000,17.8429,17.9474,17.6714,17.7355,1383453.5499002,0
+PAG.US,D,20061101,000000,17.7355,17.8764,17.5965,17.6122,602457.98148472,0
+PAG.US,D,20061102,000000,17.6191,17.6191,17.3589,17.3589,719710.72433471,0
+PAG.US,D,20061103,000000,17.3874,17.4584,17.1892,17.3589,536776.15954706,0
+PAG.US,D,20061106,000000,17.3589,17.5214,17.3362,17.4515,362385.01909355,0
+PAG.US,D,20061107,000000,17.4032,17.626,17.3726,17.4673,234114.98132283,0
+PAG.US,D,20061108,000000,17.3726,17.6783,17.1961,17.5531,371583.67934361,0
+PAG.US,D,20061109,000000,17.56,17.6457,17.4367,17.5047,211317.6400746,0
+PAG.US,D,20061110,000000,17.4673,17.7512,17.412,17.6851,282053.70437923,0
+PAG.US,D,20061113,000000,17.6359,17.8764,17.5678,17.7916,367178.58711007,0
+PAG.US,D,20061114,000000,17.8676,17.9987,17.7355,17.9691,441546.84927062,0
+PAG.US,D,20061115,000000,17.8903,18.0125,17.8163,17.899,606345.78220569,0
+PAG.US,D,20061116,000000,17.8903,18.1002,17.7601,18.0835,523945.30144107,0
+PAG.US,D,20061117,000000,18.0835,18.0835,17.8005,18.0638,945537.88418845,0
+PAG.US,D,20061120,000000,18.0638,18.1446,17.8843,18.1092,644178.04912232,0
+PAG.US,D,20061121,000000,18.0755,18.2638,18.0302,18.254,536253.79654907,0
+PAG.US,D,20061122,000000,18.2294,18.3014,18.1002,18.2294,272724.1998054,0
+PAG.US,D,20061124,000000,18.2363,18.2638,18.0716,18.1446,107796.45114073,0
+PAG.US,D,20061127,000000,18.177,18.177,17.9908,18.0055,698724.91767756,0
+PAG.US,D,20061128,000000,18.0125,18.2787,17.976,18.2146,1029624.1267058,0
+PAG.US,D,20061129,000000,18.1997,18.4393,18.1209,18.3852,548817.89452211,0
+PAG.US,D,20061130,000000,18.3852,18.3852,17.9987,18.1149,452167.55403171,0
+PAG.US,D,20061201,000000,18.1526,18.254,17.9908,18.1693,725670.73399722,0
+PAG.US,D,20061204,000000,18.1693,18.6405,18.1446,18.532,469531.30580377,0
+PAG.US,D,20061205,000000,18.5173,18.5636,18.3299,18.3675,469401.47577708,0
+PAG.US,D,20061206,000000,18.3428,18.4186,18.2727,18.2865,288534.04844556,0
+PAG.US,D,20061207,000000,18.3014,18.3752,18.177,18.185,519670.03923422,0
+PAG.US,D,20061208,000000,18.1526,18.3111,18.1376,18.2224,259250.27734849,0
+PAG.US,D,20061211,000000,18.2294,18.6326,18.1376,18.5844,652989.24788649,0
+PAG.US,D,20061212,000000,18.54,18.54,18.3171,18.4345,568128.08239735,0
+PAG.US,D,20061213,000000,18.4689,18.8091,18.4345,18.6868,547394.83571399,0
+PAG.US,D,20061214,000000,18.7243,18.8801,18.5557,18.5557,498551.35965913,0
+PAG.US,D,20061215,000000,18.5991,18.6652,18.393,18.393,237617.34915207,0
+PAG.US,D,20061218,000000,18.4266,18.462,18.1693,18.1997,194989.48562478,0
+PAG.US,D,20061219,000000,18.1376,18.2363,17.8764,18.2146,342173.12111109,0
+PAG.US,D,20061220,000000,18.4108,18.5991,18.2363,18.4108,371840.29650572,0
+PAG.US,D,20061221,000000,18.4108,18.5173,18.3299,18.3515,356294.16510726,0
+PAG.US,D,20061222,000000,18.3585,18.4522,18.2865,18.3299,147826.69983724,0
+PAG.US,D,20061226,000000,18.3585,18.4689,18.2146,18.4108,226732.92714929,0
+PAG.US,D,20061227,000000,18.393,18.5636,18.185,18.2944,200041.69939757,0
+PAG.US,D,20061228,000000,18.2224,18.3299,18.1997,18.3241,146794.14540626,0
+PAG.US,D,20061229,000000,18.2944,18.3852,18.1693,18.1929,285293.36926385,0
+PAG.US,D,20070103,000000,18.2057,18.4108,18.1526,18.2294,324422.92215024,0
+PAG.US,D,20070104,000000,18.1997,18.2057,18.0125,18.1092,492461.51996994,0
+PAG.US,D,20070105,000000,18.1613,18.5911,18.1446,18.2638,597664.41346821,0
+PAG.US,D,20070108,000000,18.2146,18.3585,18.177,18.3358,393349.48045795,0
+PAG.US,D,20070109,000000,18.4108,18.7085,18.3585,18.6326,439341.76741115,0
+PAG.US,D,20070110,000000,18.6238,18.7164,18.5252,18.6503,276353.35477008,0
+PAG.US,D,20070111,000000,18.6503,18.8801,18.6503,18.817,323122.59328922,0
+PAG.US,D,20070112,000000,18.7795,18.7883,17.8903,18.0204,1860239.1084449,0
+PAG.US,D,20070116,000000,18.0381,18.2294,17.976,18.1526,1114094.7878177,0
+PAG.US,D,20070117,000000,18.0835,18.1997,17.8074,17.8163,1401851.8846974,0
+PAG.US,D,20070118,000000,17.8163,17.8163,17.4752,17.6359,1281356.4340716,0
+PAG.US,D,20070119,000000,17.6359,17.8429,17.5787,17.7916,994256.60170204,0
+PAG.US,D,20070122,000000,17.8163,17.8508,17.6714,17.8291,436750.23836285,0
+PAG.US,D,20070123,000000,17.7601,18.254,17.7601,18.0055,504512.38361874,0
+PAG.US,D,20070124,000000,18.0381,18.2224,18.0381,18.1376,445173.97564113,0
+PAG.US,D,20070125,000000,18.1376,18.2638,18.0125,18.0125,403454.92230063,0
+PAG.US,D,20070126,000000,17.9691,18.0204,17.6851,17.9514,481187.60788709,0
+PAG.US,D,20070129,000000,18.0302,18.1997,17.8596,18.1446,520705.63655645,0
+PAG.US,D,20070130,000000,18.2146,18.3299,18.2146,18.3241,489485.57232701,0
+PAG.US,D,20070131,000000,18.2461,18.6079,18.1929,18.5015,502567.9761097,0
+PAG.US,D,20070201,000000,18.5252,18.7006,18.4473,18.6572,547524.66574067,0
+PAG.US,D,20070202,000000,18.6148,18.9797,18.6148,18.8465,534312.43193129,0
+PAG.US,D,20070205,000000,18.8634,18.9708,18.6572,18.7795,1643613.6517327,0
+PAG.US,D,20070206,000000,18.7943,18.8801,18.7628,18.8465,349555.17528464,0
+PAG.US,D,20070207,000000,18.8712,19.0033,18.8022,18.8397,748473.14673088,0
+PAG.US,D,20070208,000000,18.7716,18.8712,18.7549,18.8327,441154.31629932,0
+PAG.US,D,20070209,000000,18.817,18.955,18.7381,18.7716,205351.54462959,0
+PAG.US,D,20070212,000000,18.7716,18.8327,18.5252,18.5557,424063.41044272,0
+PAG.US,D,20070213,000000,18.6148,18.7716,18.5764,18.5991,342029.09092524,0
+PAG.US,D,20070214,000000,18.0716,18.1376,17.5531,17.7118,2239767.7768435,0
+PAG.US,D,20070215,000000,17.7118,17.8163,17.3726,17.56,1044650.9379975,0
+PAG.US,D,20070216,000000,17.56,17.56,17.3589,17.5531,635107.19030478,0
+PAG.US,D,20070220,000000,17.56,17.7601,17.3657,17.6526,675792.67491722,0
+PAG.US,D,20070221,000000,17.5431,17.6526,17.3726,17.5431,517075.46729468,0
+PAG.US,D,20070222,000000,17.56,17.9159,17.421,17.5363,677217.76231951,0
+PAG.US,D,20070223,000000,17.4673,17.5363,17.3589,17.3657,809367.48643453,0
+PAG.US,D,20070226,000000,17.3657,17.4909,17.2198,17.2977,619049.85317625,0
+PAG.US,D,20070227,000000,17.0789,17.2435,16.7179,16.9872,937634.48131399,0
+PAG.US,D,20070228,000000,16.9792,17.0602,16.8343,16.9497,529000.55810513,0
+PAG.US,D,20070301,000000,16.8847,16.8847,16.4242,16.6322,1062997.5436434,0
+PAG.US,D,20070302,000000,16.6717,16.7811,16.4636,16.4706,947092.80161742,0
+PAG.US,D,20070305,000000,16.4636,16.5731,15.9913,15.9913,1644650.2633519,0
+PAG.US,D,20070306,000000,15.9913,16.4873,15.9065,16.4379,1270476.0692571,0
+PAG.US,D,20070307,000000,16.4873,17.5431,16.3788,17.1093,1933185.3260945,0
+PAG.US,D,20070308,000000,17.1892,17.2356,16.8196,16.8934,1100622.893955,0
+PAG.US,D,20070309,000000,16.8934,16.9714,16.5957,16.647,982201.68086491,0
+PAG.US,D,20070312,000000,16.647,16.7496,16.4794,16.5879,1376460.9858067,0
+PAG.US,D,20070313,000000,16.5563,16.5563,16.1866,16.2132,1401981.7147241,0
+PAG.US,D,20070314,000000,16.2951,16.4074,15.7754,15.9913,1723938.8806645,0
+PAG.US,D,20070315,000000,15.9559,16.2477,15.9559,16.0989,1168771.4863998,0
+PAG.US,D,20070316,000000,15.9677,16.083,15.7213,15.7824,969507.75286519,0
+PAG.US,D,20070319,000000,15.8554,16.3226,15.8554,15.9677,1517550.7244155,0
+PAG.US,D,20070320,000000,15.9008,15.9392,15.739,15.8928,1039083.4613063,0
+PAG.US,D,20070321,000000,16.2635,16.2635,15.8701,16.1925,771406.4037883,0
+PAG.US,D,20070322,000000,16.1324,16.1324,15.8474,16.0486,1287709.9910025,0
+PAG.US,D,20070323,000000,16.0486,16.0762,15.9312,15.946,1240809.9081596,0
+PAG.US,D,20070326,000000,16.0081,16.1077,15.7469,15.9008,847070.93762155,0
+PAG.US,D,20070327,000000,15.8228,15.8928,15.6699,15.7213,856788.91797834,0
+PAG.US,D,20070328,000000,15.73,15.7981,15.6552,15.739,744588.38890116,0
+PAG.US,D,20070329,000000,15.739,15.8395,15.5674,15.6612,855491.63200857,0
+PAG.US,D,20070330,000000,15.6472,15.807,15.5714,15.6699,530684.29126369,0
+PAG.US,D,20070402,000000,16.083,16.1561,15.7754,15.8474,890995.07282153,0
+PAG.US,D,20070403,000000,15.8474,16.2635,15.8474,16.2477,1868787.6042646,0
+PAG.US,D,20070404,000000,16.3226,16.4242,15.9559,16.017,768168.76749784,0
+PAG.US,D,20070405,000000,15.8622,15.9618,15.8554,15.9145,489349.65651783,0
+PAG.US,D,20070409,000000,15.946,16.1254,15.8928,15.9913,553483.6611061,0
+PAG.US,D,20070410,000000,15.9993,16.1787,15.9559,16.083,760911.47186556,0
+PAG.US,D,20070411,000000,16.1077,16.1866,15.8928,15.9392,680974.7187167,0
+PAG.US,D,20070412,000000,15.9223,16.0081,15.7547,15.9766,923515.46591199,0
+PAG.US,D,20070413,000000,15.9913,16.3226,15.9913,16.3226,1370627.7632797,0
+PAG.US,D,20070416,000000,16.4074,16.5642,16.3305,16.4873,858475.69402817,0
+PAG.US,D,20070417,000000,16.5642,16.6204,16.4636,16.5642,871041.82059536,0
+PAG.US,D,20070418,000000,16.5642,16.6115,16.3562,16.5484,611787.48605854,0
+PAG.US,D,20070419,000000,16.4706,16.8491,16.4379,16.7318,1065639.7875459,0
+PAG.US,D,20070420,000000,17.0039,17.0039,16.5642,16.5809,1550846.0404778,0
+PAG.US,D,20070423,000000,16.5228,16.6243,16.4548,16.5957,586650.16143872,0
+PAG.US,D,20070424,000000,16.6036,16.6204,16.1254,16.1866,969378.93713558,0
+PAG.US,D,20070425,000000,16.2477,16.3305,16.1708,16.3226,1167603.0161596,0
+PAG.US,D,20070426,000000,16.364,16.4025,15.9312,16.0693,662963.84540541,0
+PAG.US,D,20070427,000000,16.0762,16.0762,15.7686,15.8622,982851.84529541,0
+PAG.US,D,20070430,000000,15.8928,15.9845,15.6472,15.6552,1271514.7094706,0
+PAG.US,D,20070501,000000,15.0114,15.6552,14.966,15.6226,944756.87543417,0
+PAG.US,D,20070502,000000,15.6305,16.017,15.6226,15.8327,1455879.4331459,0
+PAG.US,D,20070503,000000,15.9559,15.9913,15.7981,15.8928,1184187.7877716,0
+PAG.US,D,20070504,000000,15.9145,15.9618,15.7981,15.9312,614508.84513352,0
+PAG.US,D,20070507,000000,15.9312,16.1994,15.9312,16.1561,757030.77122418,0
+PAG.US,D,20070508,000000,16.2053,16.2872,15.9145,16.1254,821028.86000326,0
+PAG.US,D,20070509,000000,15.9845,16.083,15.7754,15.9312,965232.49065832,0
+PAG.US,D,20070510,000000,15.9392,16.1708,15.8395,16.0555,658297.06452432,0
+PAG.US,D,20070511,000000,16.1866,16.1866,15.7981,15.9993,619173.59742043,0
+PAG.US,D,20070514,000000,16.1254,16.1925,16.017,16.0762,700667.29659243,0
+PAG.US,D,20070515,000000,16.0762,16.1166,15.9677,15.9845,670221.14103768,0
+PAG.US,D,20070516,000000,16.0081,16.0081,15.7547,15.8395,722432.08340968,0
+PAG.US,D,20070517,000000,15.8474,15.8474,15.7064,15.7469,473938.42663147,0
+PAG.US,D,20070518,000000,15.7213,15.7686,15.6049,15.7213,459422.82106983,0
+PAG.US,D,20070521,000000,15.6819,15.9677,15.6305,15.8828,918845.64213965,0
+PAG.US,D,20070522,000000,16.5158,17.0719,16.5158,17.0098,1841742.3868307,0
+PAG.US,D,20070523,000000,17.0276,17.1814,16.9497,17.0098,1117597.155647,0
+PAG.US,D,20070524,000000,17.0098,17.0876,16.5484,16.6204,746791.44216648,0
+PAG.US,D,20070525,000000,16.5957,16.7012,16.5879,16.647,444525.8398048,0
+PAG.US,D,20070529,000000,16.7584,16.7584,16.372,16.5731,593130.50550507,0
+PAG.US,D,20070530,000000,16.4636,17.0946,16.4025,17.0365,1058775.024885,0
+PAG.US,D,20070531,000000,17.067,17.3145,17.0186,17.1587,924936.49612593,0
+PAG.US,D,20070601,000000,17.2573,17.3726,17.1587,17.3589,823227.85608024,0
+PAG.US,D,20070604,000000,17.2809,17.2809,17.0602,17.1507,872079.44651176,0
+PAG.US,D,20070605,000000,17.067,17.067,16.8027,16.9497,761819.26775527,0
+PAG.US,D,20070606,000000,16.9792,16.9792,16.6115,16.6638,583284.72371574,0
+PAG.US,D,20070607,000000,16.7949,16.7949,16.2132,16.3483,758064.33995224,0
+PAG.US,D,20070608,000000,16.3483,16.5642,16.2053,16.5228,541697.52899609,0
+PAG.US,D,20070611,000000,16.5228,16.5228,16.3168,16.3562,473028.60214759,0
+PAG.US,D,20070612,000000,16.2556,16.2951,15.9845,16.017,996713.22923821,0
+PAG.US,D,20070613,000000,16.017,16.2782,15.9618,16.0989,1008894.9372108,0
+PAG.US,D,20070614,000000,16.1254,16.3108,16.0555,16.2556,559964.00517243,0
+PAG.US,D,20070615,000000,16.4074,16.5642,16.3108,16.3562,480149.98197069,0
+PAG.US,D,20070618,000000,16.3226,16.4873,16.3108,16.3788,411228.4951484,0
+PAG.US,D,20070619,000000,16.364,16.3877,16.2053,16.2398,567868.42234398,0
+PAG.US,D,20070620,000000,16.3226,16.5405,16.3108,16.3226,506322.90391274,0
+PAG.US,D,20070621,000000,16.7949,17.1587,16.787,16.9191,1909473.088877,0
+PAG.US,D,20070622,000000,17.1507,17.1507,16.647,16.6805,643659.74331265,0
+PAG.US,D,20070625,000000,16.7496,16.8116,16.4794,16.5405,643919.40336603,0
+PAG.US,D,20070626,000000,16.5158,16.5307,16.2053,16.2556,913278.16544845,0
+PAG.US,D,20070627,000000,16.2053,16.51,16.2053,16.4794,928179.20390182,0
+PAG.US,D,20070628,000000,16.502,16.7179,16.502,16.5879,452300.42694965,0
+PAG.US,D,20070629,000000,16.6204,16.787,16.2951,16.4341,633685.14579374,0
+PAG.US,D,20070702,000000,16.5158,16.6115,16.4379,16.6115,265863.49433276,0
+PAG.US,D,20070703,000000,16.5405,16.6638,16.4794,16.5563,362385.01909355,0
+PAG.US,D,20070705,000000,16.5563,16.8027,16.4548,16.7811,650009.24305523,0
+PAG.US,D,20070706,000000,16.6865,16.7416,16.5484,16.6115,466683.15959336,0
+PAG.US,D,20070709,000000,16.6548,16.7663,16.5879,16.7318,405653.91837761,0
+PAG.US,D,20070710,000000,16.7318,16.7318,16.3108,16.364,752119.54474597,0
+PAG.US,D,20070711,000000,16.4162,16.5563,16.2053,16.4794,917941.90343828,0
+PAG.US,D,20070712,000000,16.6204,16.9191,16.4025,16.6243,571235.88866112,0
+PAG.US,D,20070713,000000,16.6717,16.7496,16.2211,16.647,613860.70929717,0
+PAG.US,D,20070716,000000,16.6243,16.9655,16.6204,16.6243,816495.9663372,0
+PAG.US,D,20070717,000000,16.6036,16.647,16.2053,16.3562,777882.6906663,0
+PAG.US,D,20070718,000000,16.372,16.6243,16.2782,16.5228,758840.2772211,0
+PAG.US,D,20070719,000000,16.4548,16.5307,16.2477,16.4706,770630.46651944,0
+PAG.US,D,20070720,000000,16.4379,16.4548,16.1708,16.1708,577843.0198629,0
+PAG.US,D,20070723,000000,16.1412,16.3788,15.9618,15.9913,413040.02973949,0
+PAG.US,D,20070724,000000,15.8395,16.364,15.73,15.7754,1065900.4618964,0
+PAG.US,D,20070725,000000,15.9312,16.017,15.458,15.5161,496090.67493462,0
+PAG.US,D,20070726,000000,15.4383,15.4885,14.8556,14.973,774258.60718704,0
+PAG.US,D,20070727,000000,15.036,15.1662,14.5185,14.5263,1084165.9237757,0
+PAG.US,D,20070730,000000,15.112,15.2746,14.6663,15.1957,1614853.2579306,0
+PAG.US,D,20070731,000000,15.4303,15.5714,14.9867,15.036,812087.83121241,0
+PAG.US,D,20070801,000000,15.0951,15.465,14.9867,15.2746,859511.29135041,0
+PAG.US,D,20070802,000000,15.3811,15.5398,15.2273,15.5161,900837.8117196,0
+PAG.US,D,20070803,000000,15.3989,15.5468,14.9276,14.9443,1245860.0933382,0
+PAG.US,D,20070806,000000,14.973,15.25,14.8112,15.112,1110729.3500948,0
+PAG.US,D,20070807,000000,15.036,15.5891,14.9956,15.4462,1567559.6278193,0
+PAG.US,D,20070808,000000,15.452,16.7416,15.4383,16.364,1716818.5151384,0
+PAG.US,D,20070809,000000,16.3168,17.6921,16.1925,16.787,3445166.5452247,0
+PAG.US,D,20070810,000000,16.787,16.8343,16.2053,16.3937,2052637.0650215,0
+PAG.US,D,20070813,000000,16.3019,17.4979,15.6699,17.0719,1754910.4421084,0
+PAG.US,D,20070814,000000,17.0719,17.2356,16.6115,16.7259,1169033.1750473,0
+PAG.US,D,20070815,000000,16.5228,16.9191,16.1324,16.1481,1119022.2430493,0
+PAG.US,D,20070816,000000,16.1787,16.4025,15.4984,15.7893,1600730.1853403,0
+PAG.US,D,20070817,000000,16.3483,16.4951,15.5309,15.73,1059939.4379368,0
+PAG.US,D,20070820,000000,15.9145,16.4636,15.8622,16.3394,872987.24240147,0
+PAG.US,D,20070821,000000,16.4025,16.6391,16.092,16.2872,887622.53501898,0
+PAG.US,D,20070822,000000,16.6717,16.7416,15.9559,16.0486,907839.50448685,0
+PAG.US,D,20070823,000000,16.0555,16.4025,15.8474,15.9392,692247.61650248,0
+PAG.US,D,20070824,000000,15.7893,15.946,15.6472,15.8228,621506.48071243,0
+PAG.US,D,20070827,000000,15.8751,16.1254,15.8622,16.0229,465385.87362359,0
+PAG.US,D,20070828,000000,15.9008,16.0229,15.4727,15.4727,1096998.8104758,0
+PAG.US,D,20070829,000000,15.452,15.5309,15.1514,15.2046,958491.47224153,0
+PAG.US,D,20070830,000000,15.1662,15.3663,15.0893,15.175,471214.02466526,0
+PAG.US,D,20070831,000000,15.1819,15.4303,15.1662,15.2115,376376.23306303,0
+PAG.US,D,20070904,000000,15.3298,16.0693,15.3052,15.9993,1178357.6081357,0
+PAG.US,D,20070905,000000,16.6865,16.6933,15.7064,15.7981,1182112.5359386,0
+PAG.US,D,20070906,000000,15.7893,15.7893,15.5546,15.6049,787213.20953721,0
+PAG.US,D,20070907,000000,16.2951,17.6457,15.3219,15.4068,805482.72860481,0
+PAG.US,D,20070910,000000,16.092,16.092,15.0508,15.175,686023.88959826,0
+PAG.US,D,20070911,000000,15.2904,15.4462,15.0951,15.4462,589634.22345832,0
+PAG.US,D,20070912,000000,15.4885,15.5083,15.1957,15.4225,476917.41716565,0
+PAG.US,D,20070913,000000,15.5714,16.0081,15.2825,15.9993,1138587.0194925,0
+PAG.US,D,20070914,000000,15.9618,15.9993,15.3298,15.5161,574344.70922198,0
+PAG.US,D,20070917,000000,15.4462,15.8701,15.2904,15.739,377020.31171104,0
+PAG.US,D,20070918,000000,15.9145,16.4548,15.2825,16.2398,1001764.4287139,0
+PAG.US,D,20070919,000000,16.502,16.7012,15.9766,16.0229,950070.77785451,0
+PAG.US,D,20070920,000000,16.0762,16.3788,15.9145,16.3019,629932.24658488,0
+PAG.US,D,20070921,000000,16.4469,16.4873,15.9392,15.9559,517210.36880679,0
+PAG.US,D,20070924,000000,15.9559,16.1639,15.6552,15.6976,453591.62713692,0
+PAG.US,D,20070925,000000,15.5231,15.5674,15.0754,15.1208,1376978.2773192,0
+PAG.US,D,20070926,000000,15.3367,15.3505,14.7728,14.7807,1383325.7484677,0
+PAG.US,D,20070927,000000,14.9443,15.7064,14.7895,15.6699,1760478.9330967,0
+PAG.US,D,20070928,000000,15.7547,15.7981,15.5468,15.6226,587431.17019301,0
+PAG.US,D,20071001,000000,15.7064,15.9145,15.5161,15.5714,449579.06787468,0
+PAG.US,D,20071002,000000,15.5891,16.1412,15.5231,16.0623,821419.3643804,0
+PAG.US,D,20071003,000000,15.9392,16.2211,15.8327,16.1925,1493326.2671708,0
+PAG.US,D,20071004,000000,16.1787,16.2872,15.8228,16.083,1745191.4474545,0
+PAG.US,D,20071005,000000,16.2053,16.5809,15.9392,16.4873,662453.65397242,0
+PAG.US,D,20071008,000000,16.51,16.51,16.0762,16.2635,800300.68480532,0
+PAG.US,D,20071009,000000,16.3226,16.3562,15.7893,15.9766,1040246.860061,0
+PAG.US,D,20071010,000000,15.9913,15.9913,15.4984,15.5891,1126535.1415466,0
+PAG.US,D,20071011,000000,15.7469,16.0387,15.597,15.807,607642.05387838,0
+PAG.US,D,20071012,000000,15.807,15.9392,15.6395,15.7686,744198.8988211,0
+PAG.US,D,20071015,000000,15.6819,16.0762,15.3446,16.0555,1314789.6945371,0
+PAG.US,D,20071016,000000,16.1481,16.1866,15.739,15.9145,889311.33966296,0
+PAG.US,D,20071017,000000,16.017,16.1324,15.5714,15.9312,685509.64097693,0
+PAG.US,D,20071018,000000,15.8228,15.8228,15.5231,15.6612,521097.15523067,0
+PAG.US,D,20071019,000000,15.5398,15.6305,15.3298,15.4225,686803.88405545,0
+PAG.US,D,20071022,000000,15.3899,15.9145,15.2441,15.7469,777497.25777458,0
+PAG.US,D,20071023,000000,15.9312,15.9993,15.5468,15.9223,658947.22895483,0
+PAG.US,D,20071024,000000,15.8751,16.017,15.3367,15.6699,846682.46183857,0
+PAG.US,D,20071025,000000,15.9065,16.856,15.8751,16.856,2513359.2006553,0
+PAG.US,D,20071026,000000,16.9497,17.127,16.4341,16.7496,1706059.865974,0
+PAG.US,D,20071029,000000,16.8027,17.0098,16.7811,16.9281,562551.47703239,0
+PAG.US,D,20071030,000000,16.864,17.0186,16.7416,16.8787,778536.91228514,0
+PAG.US,D,20071031,000000,17.0039,17.421,16.8274,17.1961,608292.21830888,0
+PAG.US,D,20071101,000000,17.0522,17.1814,16.6805,16.7663,857438.06811177,0
+PAG.US,D,20071102,000000,16.9872,17.1093,16.2053,16.3305,983628.79686135,0
+PAG.US,D,20071105,000000,16.2694,16.5731,16.2053,16.3305,826083.10237023,0
+PAG.US,D,20071106,000000,16.3483,16.3483,16.0623,16.2132,529318.03309226,0
+PAG.US,D,20071107,000000,16.1077,16.1166,15.73,15.7893,658556.72457769,0
+PAG.US,D,20071108,000000,15.9008,16.364,15.7824,16.2556,1324631.4191382,0
+PAG.US,D,20071109,000000,16.0387,16.1077,15.6749,15.9008,765186.73407242,0
+PAG.US,D,20071112,000000,15.8228,16.0486,15.6699,15.7213,618916.98025831,0
+PAG.US,D,20071113,000000,15.8228,16.6717,15.8228,16.5957,1366093.8553165,0
+PAG.US,D,20071114,000000,16.8027,16.8027,16.2309,16.2477,498804.93393001,0
+PAG.US,D,20071115,000000,16.2053,16.2694,15.9312,16.0762,439079.06446653,0
+PAG.US,D,20071116,000000,16.1166,16.1925,15.6976,15.9766,532883.28734067,0
+PAG.US,D,20071119,000000,15.9145,15.9145,15.3367,15.3899,963937.23328273,0
+PAG.US,D,20071120,000000,15.3298,15.6226,14.9956,15.2668,801210.5092892,0
+PAG.US,D,20071121,000000,15.2351,15.2351,14.7117,14.9591,950629.6555475,0
+PAG.US,D,20071123,000000,15.0824,15.4885,15.0824,15.458,128913.10212165,0
+PAG.US,D,20071126,000000,15.5468,15.5812,14.9591,14.9788,263528.5824466,0
+PAG.US,D,20071127,000000,15.1593,15.1957,14.8517,14.9276,686803.88405545,0
+PAG.US,D,20071128,000000,14.9276,15.597,14.9276,15.5891,450098.38798142,0
+PAG.US,D,20071129,000000,15.5595,15.5595,15.1514,15.2194,775681.66599515,0
+PAG.US,D,20071130,000000,15.3742,15.458,15.25,15.4383,1676132.0162289,0
+PAG.US,D,20071203,000000,15.3219,15.4984,14.973,15.2046,938671.0929333,0
+PAG.US,D,20071204,000000,15.0951,15.2273,14.973,15.0262,824655.98637379,0
+PAG.US,D,20071205,000000,15.2273,15.6976,15.2273,15.6226,572018.92600957,0
+PAG.US,D,20071206,000000,15.5812,15.946,15.4984,15.8828,379614.88365058,0
+PAG.US,D,20071207,000000,15.9008,16.1166,15.7981,15.9766,385574.89331309,0
+PAG.US,D,20071210,000000,16.0693,16.2635,15.8828,16.1077,218828.50997775,0
+PAG.US,D,20071211,000000,16.1254,16.2694,15.6749,15.7469,510699.59582795,0
+PAG.US,D,20071212,000000,15.9223,16.1324,15.25,15.3446,310300.86385698,0
+PAG.US,D,20071213,000000,15.1819,15.1819,14.9591,15.0508,426109.2476601,0
+PAG.US,D,20071214,000000,14.966,14.966,14.341,14.341,522156.08138583,0
+PAG.US,D,20071217,000000,14.4406,14.69,14.2237,14.3232,958106.03934982,0
+PAG.US,D,20071218,000000,14.5105,14.6339,14.2789,14.6339,633943.79155003,0
+PAG.US,D,20071219,000000,14.5885,14.5885,14.062,14.1576,687959.16843353,0
+PAG.US,D,20071220,000000,14.2877,14.2877,13.778,13.8293,729947.01050116,0
+PAG.US,D,20071221,000000,13.8688,14.1871,13.8688,13.9919,442277.14317073,0
+PAG.US,D,20071224,000000,14.1083,14.1645,13.9259,14.1162,181387.76173535,0
+PAG.US,D,20071226,000000,14.0491,14.1251,13.8007,13.9013,361861.64179847,0
+PAG.US,D,20071227,000000,13.9328,13.9328,13.638,13.6864,415505.78594943,0
+PAG.US,D,20071228,000000,13.6864,13.7642,13.4665,13.6627,410446.47209703,0
+PAG.US,D,20071231,000000,13.6627,13.6627,13.3757,13.4743,402844.31545637,0
+PAG.US,D,20080102,000000,13.5099,13.5976,13.1982,13.4191,692759.83652963,0
+PAG.US,D,20080103,000000,13.5759,13.5759,12.5969,12.6344,718807.99993041,0
+PAG.US,D,20080104,000000,12.4264,12.4649,12.1582,12.1582,866113.35106675,0
+PAG.US,D,20080107,000000,12.3494,12.4432,12.2036,12.312,1445633.0040086,0
+PAG.US,D,20080108,000000,12.3494,12.3978,12.0783,12.2814,2183000.6119725,0
+PAG.US,D,20080109,000000,12.2647,12.2647,11.8102,12.1415,1585181.0110505,0
+PAG.US,D,20080110,000000,12.0783,12.2942,11.8585,12.1315,701963.5682651,0
+PAG.US,D,20080111,000000,12.0635,12.1158,11.6238,11.7381,1352286.2291192,0
+PAG.US,D,20080114,000000,11.754,11.7678,11.5381,11.5696,1572870.4873484,0
+PAG.US,D,20080115,000000,11.5311,11.5696,10.9287,10.9978,1884862.1844435,0
+PAG.US,D,20080116,000000,10.8667,11.4158,10.8667,11.2324,677253.26271743,0
+PAG.US,D,20080117,000000,11.3152,11.3152,11.0302,11.2087,875576.74285559,0
+PAG.US,D,20080118,000000,11.4562,11.477,10.8076,10.913,810665.78670138,0
+PAG.US,D,20080122,000000,10.5907,11.7934,10.4752,11.6938,744072.11168566,0
+PAG.US,D,20080123,000000,11.331,12.9301,11.331,12.799,1128351.7476232,0
+PAG.US,D,20080124,000000,12.9538,13.0671,12.5269,12.7447,1148434.8298761,0
+PAG.US,D,20080125,000000,12.9459,13.1982,12.6274,12.7813,796410.85549019,0
+PAG.US,D,20080128,000000,12.8789,13.0357,12.5584,12.9953,750134.56535361,0
+PAG.US,D,20080129,000000,13.3216,13.4281,13.0731,13.2683,643357.48278178,0
+PAG.US,D,20080130,000000,13.4518,13.4518,13.1115,13.1698,897473.3882937,0
+PAG.US,D,20080131,000000,12.8069,14.1497,12.8069,14.0413,1091619.9930421,0
+PAG.US,D,20080201,000000,13.8855,14.411,13.8855,14.3094,952016.19966062,0
+PAG.US,D,20080204,000000,14.4406,14.4406,13.2683,13.5316,1184974.8823082,0
+PAG.US,D,20080205,000000,13.5463,13.8086,13.2772,13.3669,1049799.5099933,0
+PAG.US,D,20080206,000000,13.5246,13.5246,13.0218,13.081,1313824.0837137,0
+PAG.US,D,20080207,000000,13.014,13.6223,12.9459,13.5019,911976.82229035,0
+PAG.US,D,20080208,000000,13.4191,13.7642,13.1982,13.5177,761509.90714481,0
+PAG.US,D,20080211,000000,13.5099,13.9692,13.2772,13.9634,596236.28317468,0
+PAG.US,D,20080212,000000,13.9762,14.056,13.7071,13.8688,693943.52122606,0
+PAG.US,D,20080213,000000,14.0333,14.5105,13.8539,14.4819,1034367.9941652,0
+PAG.US,D,20080214,000000,14.4819,14.4819,13.5838,13.8933,2572732.0947337,0
+PAG.US,D,20080215,000000,13.8086,13.9762,13.5838,13.8855,999331.13001066,0
+PAG.US,D,20080219,000000,15.1593,15.1593,13.8007,14.2789,1415220.3202576,0
+PAG.US,D,20080220,000000,14.3232,14.8714,14.1921,14.8211,1316472.4133986,0
+PAG.US,D,20080221,000000,14.9187,14.9187,14.2335,14.7807,3174643.3700905,0
+PAG.US,D,20080222,000000,14.7807,14.8892,14.2424,14.4978,1199290.6713445,0
+PAG.US,D,20080225,000000,14.4564,15.0508,14.2424,14.9591,911204.94220982,0
+PAG.US,D,20080226,000000,15.0045,15.4303,14.7965,15.2046,926336.22610114,0
+PAG.US,D,20080227,000000,15.0508,15.0951,14.5392,14.8024,772738.17585891,0
+PAG.US,D,20080228,000000,14.697,14.8024,14.3321,14.5263,868960.48298007,0
+PAG.US,D,20080229,000000,14.5027,14.5027,13.8293,13.9259,933486.00624257,0
+PAG.US,D,20080303,000000,14.056,14.1871,13.7071,13.9831,953049.76838869,0
+PAG.US,D,20080304,000000,13.7642,13.9831,13.6292,13.8214,738414.36255403,0
+PAG.US,D,20080305,000000,13.7938,14.1497,13.7317,14.062,1271930.5712748,0
+PAG.US,D,20080306,000000,13.8933,14.062,13.7385,13.918,896827.28105153,0
+PAG.US,D,20080307,000000,13.8086,14.1793,13.8086,13.9407,886332.34912879,0
+PAG.US,D,20080310,000000,14.0255,14.1871,13.5177,13.6627,1436185.8409731,0
+PAG.US,D,20080311,000000,13.6627,14.265,13.6627,14.2168,1017056.9858415,0
+PAG.US,D,20080312,000000,14.1921,14.6122,13.9328,14.1408,620600.71341688,0
+PAG.US,D,20080313,000000,14.1251,14.5392,13.8135,14.5105,892879.63680263,0
+PAG.US,D,20080314,000000,14.5105,14.5885,13.9919,14.1793,592257.19571619,0
+PAG.US,D,20080317,000000,13.8007,14.1724,13.6932,13.9328,1209195.2823647,0
+PAG.US,D,20080318,000000,14.0413,14.4406,14.0333,14.3469,906277.48697829,0
+PAG.US,D,20080319,000000,14.2877,14.7117,14.2592,14.3952,1144070.3095258,0
+PAG.US,D,20080320,000000,14.3873,15.0893,14.2237,14.9956,874799.79128965,0
+PAG.US,D,20080324,000000,15.0045,15.739,15.0045,15.6305,748992.46683762,0
+PAG.US,D,20080325,000000,15.6976,15.6976,15.1297,15.175,452426.19978801,0
+PAG.US,D,20080326,000000,15.0419,15.6395,14.7561,15.6395,1229796.6704272,0
+PAG.US,D,20080327,000000,15.8474,15.8701,14.8892,15.175,1114353.4335741,0
+PAG.US,D,20080328,000000,15.2825,15.2825,14.7037,14.7561,755081.29222973,0
+PAG.US,D,20080331,000000,14.7561,15.175,14.7037,15.0203,1057477.7389152,0
+PAG.US,D,20080401,000000,14.9276,15.2825,14.5185,15.2441,1807940.9365238,0
+PAG.US,D,20080402,000000,15.3899,15.6749,15.1366,15.6699,1010322.0532072,0
+PAG.US,D,20080403,000000,15.5674,16.1708,15.3574,15.9993,988242.8342941,0
+PAG.US,D,20080404,000000,16.0989,16.2951,15.7824,15.9766,744588.38890116,0
+PAG.US,D,20080407,000000,16.017,16.092,15.6906,15.7981,1070305.5541299,0
+PAG.US,D,20080408,000000,15.6699,15.8622,15.5083,15.5398,722981.83242893,0
+PAG.US,D,20080409,000000,15.6049,15.7469,14.9788,15.0419,1066058.6922414,0
+PAG.US,D,20080410,000000,15.1435,15.5468,14.9354,15.4383,745668.61529506,0
+PAG.US,D,20080411,000000,15.2351,15.4383,14.7895,14.8645,1016532.5942493,0
+PAG.US,D,20080414,000000,14.9788,14.9788,14.4978,14.5322,786247.59871374,0
+PAG.US,D,20080415,000000,14.5263,14.7728,14.5263,14.7728,694801.61655867,0
+PAG.US,D,20080416,000000,14.8812,15.8622,14.6663,15.8474,1457873.541212,0
+PAG.US,D,20080417,000000,15.5674,15.9223,15.5674,15.7213,783712.87030213,0
+PAG.US,D,20080418,000000,15.9993,16.1481,15.8701,16.017,342066.61991733,0
+PAG.US,D,20080421,000000,15.8554,15.9677,15.6612,15.807,353560.63446729,0
+PAG.US,D,20080422,000000,15.7824,15.8228,15.3742,15.597,721616.58855456,0
+PAG.US,D,20080423,000000,15.465,15.6226,15.25,15.465,761825.35353778,0
+PAG.US,D,20080424,000000,15.452,16.2951,15.4225,15.9993,879230.24095029,0
+PAG.US,D,20080425,000000,16.1708,16.4379,15.7617,16.364,419659.33250627,0
+PAG.US,D,20080428,000000,16.3394,16.8274,16.2132,16.4242,825420.76637471,0
+PAG.US,D,20080429,000000,16.6391,17.3726,16.4951,16.9368,1963522.9518614,0
+PAG.US,D,20080430,000000,16.9792,16.9951,16.1166,16.1561,1045195.6155313,0
+PAG.US,D,20080501,000000,16.0081,16.4242,16.0081,16.3226,1652122.5899659,0
+PAG.US,D,20080502,000000,16.4873,16.5957,16.1994,16.5405,1639096.9868199,0
+PAG.US,D,20080505,000000,16.647,16.647,16.0555,16.1324,1090964.7571262,0
+PAG.US,D,20080506,000000,15.9312,16.2477,15.8701,16.1412,715463.86244619,0
+PAG.US,D,20080507,000000,16.1994,16.2309,15.7686,15.807,612988.41380538,0
+PAG.US,D,20080508,000000,15.8622,15.8622,15.4885,15.5309,1043952.0873069,0
+PAG.US,D,20080509,000000,15.4827,15.6128,15.3574,15.4984,448622.58572496,0
+PAG.US,D,20080512,000000,15.6128,15.8622,15.4462,15.8554,699724.00030479,0
+PAG.US,D,20080513,000000,15.8149,15.8149,15.4984,15.7754,325481.84830539,0
+PAG.US,D,20080514,000000,15.8928,16.1324,15.8622,16.0555,519708.58252339,0
+PAG.US,D,20080515,000000,15.9223,16.4025,15.9223,16.3937,520247.17427472,0
+PAG.US,D,20080516,000000,16.51,16.51,15.9145,16.2398,507368.6442058,0
+PAG.US,D,20080519,000000,16.1324,16.6204,15.7824,16.364,1194434.2169088,0
+PAG.US,D,20080520,000000,16.1708,16.2398,16.0308,16.2132,1222430.8450069,0
+PAG.US,D,20080521,000000,16.0989,16.3168,15.6749,15.7686,1591492.981801,0
+PAG.US,D,20080522,000000,15.7064,15.8554,15.5674,15.7824,965620.9664413,0
+PAG.US,D,20080523,000000,15.8228,15.9312,15.465,15.8828,968709.50106049,0
+PAG.US,D,20080527,000000,15.8828,16.2309,15.7547,16.1166,829403.91102154,0
+PAG.US,D,20080528,000000,16.1412,16.3226,15.9559,16.2782,964185.73606818,0
+PAG.US,D,20080529,000000,16.2132,16.3019,15.9392,16.1324,599872.53821894,0
+PAG.US,D,20080530,000000,16.0693,16.1866,15.8474,16.1254,670105.51117017,0
+PAG.US,D,20080602,000000,16.1866,16.1866,15.3505,15.3574,1098637.9145626,0
+PAG.US,D,20080603,000000,15.3899,15.3899,15.0508,15.1957,1026548.7779487,0
+PAG.US,D,20080604,000000,15.2273,15.2273,14.7895,14.973,1304683.2383973,0
+PAG.US,D,20080605,000000,15.1366,15.2194,14.8556,15.0951,1318197.7327376,0
+PAG.US,D,20080606,000000,14.8418,15.0508,14.1576,14.2237,1428351.4103003,0
+PAG.US,D,20080609,000000,14.3469,14.4179,13.8786,13.9013,1714502.8748968,0
+PAG.US,D,20080610,000000,13.7385,13.918,13.4084,13.7385,2205472.3638569,0
+PAG.US,D,20080611,000000,13.7475,13.7475,13.1982,13.2594,2920966.6552157,0
+PAG.US,D,20080612,000000,13.2416,13.7071,13.2416,13.5177,2016268.4287963,0
+PAG.US,D,20080613,000000,13.5177,13.6627,13.2122,13.3461,1754166.9623461,0
+PAG.US,D,20080616,000000,13.2506,13.5621,13.0878,13.4585,1154501.3407323,0
+PAG.US,D,20080617,000000,13.5177,13.5177,12.8789,12.8789,1685578.1649674,0
+PAG.US,D,20080618,000000,12.6798,12.7034,11.8516,12.1789,3972713.6156092,0
+PAG.US,D,20080619,000000,12.0201,12.5584,12.0201,12.4499,2287394.0963982,0
+PAG.US,D,20080620,000000,12.2942,12.4037,12.1789,12.312,2733873.4723858,0
+PAG.US,D,20080623,000000,12.2864,12.4649,11.9314,12.0014,2539788.7397595,0
+PAG.US,D,20080624,000000,11.9787,12.0271,11.5775,11.6692,2014955.9283703,0
+PAG.US,D,20080625,000000,11.6415,12.5515,11.6238,12.171,1461782.6421717,0
+PAG.US,D,20080626,000000,12.1158,12.1315,11.7303,11.7303,952409.746929,0
+PAG.US,D,20080627,000000,11.6771,11.8436,11.5222,11.5775,2319970.2758282,0
+PAG.US,D,20080630,000000,11.5627,11.5696,11.3221,11.3764,1724694.5319916,0
+PAG.US,D,20080701,000000,11.2688,11.5775,10.9681,11.3832,1907272.0642059,0
+PAG.US,D,20080702,000000,11.3063,11.616,10.9367,10.9445,2211019.5546066,0
+PAG.US,D,20080703,000000,11.1299,11.1526,10.913,10.9524,967355.41445404,0
+PAG.US,D,20080707,000000,11.0846,11.1368,10.4929,10.6823,1434685.6955866,0
+PAG.US,D,20080708,000000,10.6823,10.9208,10.3668,10.8903,2184610.301444,0
+PAG.US,D,20080709,000000,11.0302,11.1743,10.8223,10.846,2095757.8769314,0
+PAG.US,D,20080710,000000,10.8903,10.9524,10.3501,10.4674,2316575.4234899,0
+PAG.US,D,20080711,000000,10.2515,10.3668,9.89553,10.0947,1661562.6529218,0
+PAG.US,D,20080714,000000,10.3421,10.3806,9.72595,9.72595,2154400.4771097,0
+PAG.US,D,20080715,000000,9.63918,9.63918,8.8127,9.11745,3515512.1051522,0
+PAG.US,D,20080716,000000,9.19879,9.75159,9.06037,9.64806,1619022.0189437,0
+PAG.US,D,20080717,000000,9.77919,10.2101,9.67764,10.1647,2068357.6555184,0
+PAG.US,D,20080718,000000,10.2722,10.2722,9.60764,9.93493,1291669.8068163,0
+PAG.US,D,20080721,000000,10.0583,10.2031,9.62538,9.6875,1332483.0928613,0
+PAG.US,D,20080722,000000,9.6875,10.3953,9.67073,10.3421,1498193.8788744,0
+PAG.US,D,20080723,000000,10.3421,11.0225,10.3126,10.5265,1611856.0100489,0
+PAG.US,D,20080724,000000,10.6211,11.4838,10.4348,10.7986,2943547.9511851,0
+PAG.US,D,20080725,000000,10.6911,11.0756,10.4585,10.557,1389326.3300136,0
+PAG.US,D,20080728,000000,10.5048,10.8597,10.1647,10.1953,1220243.0061979,0
+PAG.US,D,20080729,000000,10.3421,10.9681,10.3343,10.6606,2171082.6212416,0
+PAG.US,D,20080730,000000,11.0983,11.5459,9.8413,10.143,4088275.525221,0
+PAG.US,D,20080731,000000,10.0336,10.5343,9.90341,10.2642,1932983.480975,0
+PAG.US,D,20080801,000000,10.3421,10.5216,10.0178,10.4417,1205751.7437662,0
+PAG.US,D,20080804,000000,10.5216,10.6991,10.2889,10.3953,1718888.6954857,0
+PAG.US,D,20080805,000000,10.3421,11.1072,10.3421,11.0065,1265205.7816113,0
+PAG.US,D,20080806,000000,10.9614,10.9614,10.421,10.8153,1075928.8171607,0
+PAG.US,D,20080807,000000,10.8076,10.8076,10.5433,10.6211,1048545.8387981,0
+PAG.US,D,20080808,000000,10.7345,11.61,10.6211,11.3764,1772607.8976209,0
+PAG.US,D,20080811,000000,11.2985,12.1009,11.2324,11.8358,1813755.9017034,0
+PAG.US,D,20080812,000000,11.7086,11.7678,11.3912,11.4414,974337.8355767,0
+PAG.US,D,20080813,000000,11.3912,11.4158,10.8076,11.0756,1076784.8838992,0
+PAG.US,D,20080814,000000,10.9041,11.6494,10.9041,11.4246,734679.72069268,0
+PAG.US,D,20080815,000000,11.5222,11.8634,11.4838,11.616,789859.51062801,0
+PAG.US,D,20080818,000000,11.5853,11.819,11.2541,11.3063,883567.37527923,0
+PAG.US,D,20080819,000000,11.1526,11.2621,10.7345,10.8153,1039605.8243044,0
+PAG.US,D,20080820,000000,10.8076,10.9978,10.6359,10.6991,1381618.6864762,0
+PAG.US,D,20080821,000000,10.5146,10.6271,10.421,10.5265,666615.31490593,0
+PAG.US,D,20080822,000000,10.7809,10.7809,10.4417,10.6211,1064415.5309662,0
+PAG.US,D,20080825,000000,10.6754,10.6991,10.2101,10.2435,828453.51465431,0
+PAG.US,D,20080826,000000,10.3057,10.3953,10.0493,10.2258,958500.60091529,0
+PAG.US,D,20080827,000000,10.1026,10.3806,10.0868,10.2101,720268.58773063,0
+PAG.US,D,20080828,000000,10.2642,10.2889,10.0583,10.1341,1617261.1992067,0
+PAG.US,D,20080829,000000,10.1903,10.3343,10.1114,10.2258,738576.65008739,0
+PAG.US,D,20080902,000000,10.5146,10.6991,10.2101,10.421,836846.82302009,0
+PAG.US,D,20080903,000000,10.3953,10.4929,10.2583,10.3254,985738.534795,0
+PAG.US,D,20080904,000000,10.2583,10.2583,9.8413,9.88764,743945.32455024,0
+PAG.US,D,20080905,000000,9.81567,9.89553,9.53468,9.80778,1215222.2356347,0
+PAG.US,D,20080908,000000,10.0414,10.5265,9.79989,10.1026,1815522.8072229,0
+PAG.US,D,20080909,000000,10.0868,10.3126,9.97249,10.0947,1358437.9409304,0
+PAG.US,D,20080910,000000,10.1499,10.1814,9.80778,10.067,1079737.5027092,0
+PAG.US,D,20080911,000000,9.97249,10.2169,9.89553,10.0493,1249361.4468704,0
+PAG.US,D,20080912,000000,9.90341,10.0868,9.83143,9.9498,1037493.0434795,0
+PAG.US,D,20080915,000000,9.46271,10.0336,9.39173,9.62538,972044.50987096,0
+PAG.US,D,20080916,000000,9.47158,9.47158,9.11004,9.36255,1389147.8137268,0
+PAG.US,D,20080917,000000,9.05179,9.05179,8.11192,8.49899,2450560.0110288,0
+PAG.US,D,20080918,000000,8.46655,8.82957,8.44526,8.69095,1602687.7787114,0
+PAG.US,D,20080919,000000,9.239,9.7713,8.78165,9.08521,1576135.5096601,0
+PAG.US,D,20080922,000000,9.13766,9.30802,9.03581,9.0926,1142311.5183831,0
+PAG.US,D,20080923,000000,9.06806,9.36905,9.06037,9.07643,824991.71870841,0
+PAG.US,D,20080924,000000,9.0926,9.23172,9.06037,9.06806,1091279.1892221,0
+PAG.US,D,20080925,000000,9.14525,9.25458,9.06037,9.08521,965618.93784713,0
+PAG.US,D,20080926,000000,9.26809,9.51693,9.13766,9.33208,1333494.3470535,0
+PAG.US,D,20080929,000000,9.35466,9.60764,8.78165,9.00071,2075811.7247848,0
+PAG.US,D,20080930,000000,9.01589,9.06037,8.76775,8.85431,1346584.8652128,0
+PAG.US,D,20081001,000000,8.85431,8.90715,8.46655,8.51487,1836031.8942507,0
+PAG.US,D,20081002,000000,8.47375,8.53556,7.66453,7.76449,1155985.2573655,0
+PAG.US,D,20081003,000000,7.89679,7.92775,7.5254,7.58713,1526857.9144536,0
+PAG.US,D,20081006,000000,7.57954,7.78795,7.17807,7.69498,1803197.0690645,0
+PAG.US,D,20081007,000000,7.757,7.83518,7.20903,7.30152,1136014.7620889,0
+PAG.US,D,20081008,000000,6.98504,7.41716,6.65308,6.65308,1750382.6199278,0
+PAG.US,D,20081009,000000,6.9308,6.9308,5.32546,5.92764,1985038.2215961,0
+PAG.US,D,20081010,000000,5.48045,6.08233,4.83951,5.8891,2654230.8653911,0
+PAG.US,D,20081013,000000,6.1207,6.36727,6.05887,6.35988,1381129.7952819,0
+PAG.US,D,20081014,000000,6.67635,6.73048,5.8891,6.05129,1067302.2204658,0
+PAG.US,D,20081015,000000,6.21346,6.21346,5.45679,5.45679,1407283.4455794,0
+PAG.US,D,20081016,000000,5.55745,5.60339,5.10964,5.44919,1781568.1980563,0
+PAG.US,D,20081017,000000,5.41823,5.41823,5.03235,5.10176,1823898.8725382,0
+PAG.US,D,20081020,000000,5.30239,5.43391,5.10176,5.27952,2293485.9646816,0
+PAG.US,D,20081021,000000,5.27952,5.48764,5.19464,5.44141,1219268.2667007,0
+PAG.US,D,20081022,000000,5.38737,5.39526,4.77011,4.79317,994133.87175493,0
+PAG.US,D,20081023,000000,4.81644,5.04773,4.50006,4.67733,2197000.9546157,0
+PAG.US,D,20081024,000000,4.42267,4.47669,4.11368,4.31442,1375632.3050895,0
+PAG.US,D,20081027,000000,4.37643,4.37643,3.94421,3.9515,471360.08344527,0
+PAG.US,D,20081028,000000,4.029,4.51524,3.88998,4.46891,889557.81385425,0
+PAG.US,D,20081029,000000,4.51524,5.10176,4.33749,4.89333,1521354.3384786,0
+PAG.US,D,20081030,000000,4.93997,6.08233,4.93997,5.95093,2493660.5369971,0
+PAG.US,D,20081031,000000,5.98168,6.82276,5.82728,6.32122,2401009.5699068,0
+PAG.US,D,20081103,000000,6.16683,6.81536,6.16683,6.73846,1527159.1606873,0
+PAG.US,D,20081104,000000,6.9308,6.9308,6.51416,6.78421,1300800.5091617,0
+PAG.US,D,20081105,000000,6.83813,6.83813,6.16683,6.17471,1834984.1253636,0
+PAG.US,D,20081106,000000,6.09733,6.23634,5.45679,5.60339,1067771.8400153,0
+PAG.US,D,20081107,000000,5.57263,5.81999,5.36431,5.51062,1584777.3208113,0
+PAG.US,D,20081110,000000,5.62646,5.69586,5.16357,5.18694,836547.60538047,0
+PAG.US,D,20081111,000000,5.16357,5.22548,4.83951,4.97851,711381.31668519,0
+PAG.US,D,20081112,000000,5.37199,5.5957,5.09455,5.17117,1601776.9399304,0
+PAG.US,D,20081113,000000,5.20222,5.98947,5.02466,5.91957,1780093.410097,0
+PAG.US,D,20081114,000000,5.80442,6.00485,5.31806,5.71934,2429463.6459896,0
+PAG.US,D,20081117,000000,5.71934,5.8117,5.24096,5.26345,1831372.2134492,0
+PAG.US,D,20081118,000000,5.30239,5.35681,5.09455,5.15568,1588165.0730701,0
+PAG.US,D,20081119,000000,5.15568,5.27173,4.97851,4.98621,1476020.3303325,0
+PAG.US,D,20081120,000000,5.02466,5.09455,4.43805,4.43805,2902564.2632302,0
+PAG.US,D,20081121,000000,4.60762,4.65426,4.01362,4.14465,2873352.5072259,0
+PAG.US,D,20081124,000000,4.30692,4.46101,4.15273,4.20636,1956034.396494,0
+PAG.US,D,20081125,000000,4.36854,5.13252,4.36854,5.07119,1859871.9329007,0
+PAG.US,D,20081126,000000,5.02466,6.21346,4.82384,6.13607,1483405.4273974,0
+PAG.US,D,20081128,000000,5.91957,6.29816,5.65012,5.85046,732583.16862112,0
+PAG.US,D,20081201,000000,5.5957,5.89689,5.09455,5.11744,1492855.6333241,0
+PAG.US,D,20081202,000000,5.22548,5.28671,4.91671,5.02466,1318821.5254439,0
+PAG.US,D,20081203,000000,4.98621,5.34105,4.83951,5.24096,954964.76128229,0
+PAG.US,D,20081204,000000,5.17896,5.40295,5.00908,5.24096,848786.1139897,0
+PAG.US,D,20081205,000000,5.04773,5.31018,4.55379,5.28671,1399918.6344564,0
+PAG.US,D,20081208,000000,5.58041,6.17471,5.32546,6.02042,1255288.9990262,0
+PAG.US,D,20081209,000000,5.85845,6.21346,5.36431,5.55745,1399592.0307954,0
+PAG.US,D,20081210,000000,5.76576,6.03551,5.6653,5.88141,709472.40957409,0
+PAG.US,D,20081211,000000,5.79653,5.85845,5.43391,5.43391,905340.27647316,0
+PAG.US,D,20081212,000000,5.33384,5.37959,5.07119,5.31018,500106.27708811,0
+PAG.US,D,20081215,000000,5.36431,5.41064,5.02466,5.14829,695573.4966392,0
+PAG.US,D,20081216,000000,5.27173,5.63454,5.09455,5.58041,834335.42344141,0
+PAG.US,D,20081217,000000,5.55745,6.15145,5.55745,5.78874,1240217.5586628,0
+PAG.US,D,20081218,000000,5.8891,5.94293,5.50341,5.61916,942063.91667754,0
+PAG.US,D,20081219,000000,5.68068,5.87353,5.55745,5.77297,1102072.3244873,0
+PAG.US,D,20081222,000000,5.65761,5.84296,5.40295,5.54916,1059158.4291826,0
+PAG.US,D,20081223,000000,5.62646,5.65761,5.28671,5.33384,552698.59516349,0
+PAG.US,D,20081224,000000,5.39526,5.44141,5.18694,5.2179,320433.69172092,0
+PAG.US,D,20081226,000000,5.25644,5.43391,5.24096,5.39526,318460.88389356,0
+PAG.US,D,20081229,000000,5.36431,5.53398,5.2179,5.25644,488055.41343931,0
+PAG.US,D,20081230,000000,5.28671,5.44141,5.28671,5.44141,504042.76406908,0
+PAG.US,D,20081231,000000,5.5188,5.97419,5.42603,5.92764,674318.90125493,0
+PAG.US,D,20090102,000000,6.05129,6.63011,5.95093,6.57599,885426.58183324,0
+PAG.US,D,20090105,000000,6.57599,6.91542,6.3295,6.77671,815017.1211895,0
+PAG.US,D,20090106,000000,6.97755,7.28613,6.90005,7.09359,1143629.0902945,0
+PAG.US,D,20090107,000000,6.94658,7.71845,6.68433,7.06993,1327231.0625631,0
+PAG.US,D,20090108,000000,7.25517,7.25517,6.81536,7.0853,882541.92092783,0
+PAG.US,D,20090109,000000,7.17807,7.17807,6.72249,6.90005,818109.71299702,0
+PAG.US,D,20090112,000000,6.79968,6.94658,6.16683,6.23634,1258432.3056879,0
+PAG.US,D,20090113,000000,6.10522,6.46024,6.08233,6.3367,835806.15421245,0
+PAG.US,D,20090114,000000,6.34429,6.34429,5.55745,5.71934,1324982.3659289,0
+PAG.US,D,20090115,000000,5.71194,5.85046,5.40295,5.6728,755708.12782733,0
+PAG.US,D,20090116,000000,5.84296,5.94293,5.52659,5.73471,876379.05184863,0
+PAG.US,D,20090120,000000,5.80442,5.80442,5.26345,5.28671,524026.44520775,0
+PAG.US,D,20090121,000000,5.45679,5.82728,5.27173,5.78145,728445.85081762,0
+PAG.US,D,20090122,000000,5.77297,5.99725,5.52659,5.81999,671921.10294959,0
+PAG.US,D,20090123,000000,5.68068,5.73471,5.51062,5.6653,1012347.6044829,0
+PAG.US,D,20090126,000000,5.77297,6.14366,5.71934,5.95841,917672.10041407,0
+PAG.US,D,20090127,000000,5.83518,6.1901,5.82728,5.84296,321962.23742572,0
+PAG.US,D,20090128,000000,5.98947,6.34429,5.98947,6.27518,478127.47358624,0
+PAG.US,D,20090129,000000,6.08233,6.23634,5.84296,5.88141,429947.34782398,0
+PAG.US,D,20090130,000000,5.94293,5.98168,5.64174,5.72702,705236.70495349,0
+PAG.US,D,20090202,000000,5.54187,5.85046,5.42603,5.61128,738196.28868109,0
+PAG.US,D,20090203,000000,5.51062,5.61128,5.24096,5.39526,985970.80882712,0
+PAG.US,D,20090204,000000,5.34893,5.54187,5.34893,5.43391,1072025.8019835,0
+PAG.US,D,20090205,000000,5.50341,5.90468,5.38737,5.87353,593436.82322428,0
+PAG.US,D,20090206,000000,5.95093,6.84612,5.89689,6.53734,1255431.0006179,0
+PAG.US,D,20090209,000000,6.46024,6.64569,6.45255,6.63011,1095614.2949569,0
+PAG.US,D,20090210,000000,6.48351,6.76074,6.42198,6.57599,1722337.3055696,0
+PAG.US,D,20090211,000000,6.65308,6.75354,6.113,6.19817,1236030.5403022,0
+PAG.US,D,20090212,000000,6.13607,6.15934,5.58041,5.77297,1368467.3104918,0
+PAG.US,D,20090213,000000,5.82728,5.85845,5.44919,5.60339,1264513.0167034,0
+PAG.US,D,20090217,000000,5.20992,5.34105,4.55379,4.60762,2588462.8282013,0
+PAG.US,D,20090218,000000,4.72356,4.73914,4.1756,4.19887,1777363.9366453,0
+PAG.US,D,20090219,000000,4.31442,4.46101,3.90596,3.90596,1861071.8463506,0
+PAG.US,D,20090220,000000,4.04457,4.11368,3.79741,3.9515,2062051.7705503,0
+PAG.US,D,20090223,000000,4.05207,4.29923,4.029,4.09082,1513327.1913599,0
+PAG.US,D,20090224,000000,4.22213,4.77749,4.22213,4.63868,1914744.3908199,0
+PAG.US,D,20090225,000000,4.56947,5.07869,4.44584,4.77749,3519109.8169072,0
+PAG.US,D,20090226,000000,4.77749,4.88575,4.42267,4.46891,1438344.2651668,0
+PAG.US,D,20090227,000000,4.42267,4.65426,4.29923,4.36854,1320051.8678062,0
+PAG.US,D,20090302,000000,4.30692,4.36854,4.0985,4.16801,1447222.4075384,0
+PAG.US,D,20090303,000000,4.18329,4.31442,3.92104,4.06755,1328118.5725111,0
+PAG.US,D,20090304,000000,4.0985,4.40758,4.09082,4.30692,892210.20072755,0
+PAG.US,D,20090305,000000,4.13704,4.28365,3.99824,4.05207,1200705.6157759,0
+PAG.US,D,20090306,000000,4.1062,4.30692,3.72791,3.88229,1202062.7452736,0
+PAG.US,D,20090309,000000,3.78223,3.97478,3.72021,3.73569,905920.4544049,0
+PAG.US,D,20090310,000000,3.92104,4.68492,3.82866,4.43805,1128933.9541491,0
+PAG.US,D,20090311,000000,4.38431,4.79317,4.38431,4.52284,824640.77191753,0
+PAG.US,D,20090312,000000,4.4843,5.32546,4.40758,5.23298,1100583.3363688,0
+PAG.US,D,20090313,000000,5.2179,5.41823,5.10176,5.34893,1015599.4409325,0
+PAG.US,D,20090316,000000,5.44141,6.03551,5.44141,5.65012,1181769.7035245,0
+PAG.US,D,20090317,000000,5.62646,5.75788,5.48764,5.75788,768590.71508458,0
+PAG.US,D,20090318,000000,5.63454,6.88497,5.58821,6.83813,1972943.7431727,0
+PAG.US,D,20090319,000000,6.87698,7.02348,6.61454,6.68433,1564056.245693,0
+PAG.US,D,20090320,000000,6.78421,7.09359,6.63011,6.74595,1634305.4473975,0
+PAG.US,D,20090323,000000,6.92352,7.66453,6.90005,7.61808,1219065.407284,0
+PAG.US,D,20090324,000000,7.54098,7.86505,7.25517,7.34006,1305720.8643138,0
+PAG.US,D,20090325,000000,7.33257,7.95675,7.33257,7.68779,1302567.4146812,0
+PAG.US,D,20090326,000000,7.81921,7.98001,7.66453,7.89679,1050085.5417708,0
+PAG.US,D,20090327,000000,7.89679,7.89679,7.51772,7.56387,1136852.5714798,0
+PAG.US,D,20090330,000000,7.26296,7.26296,6.88497,7.06233,1188487.3931084,0
+PAG.US,D,20090331,000000,7.3863,7.40178,7.07791,7.20124,789659.69410257,0
+PAG.US,D,20090401,000000,7.0081,7.21643,6.85391,7.10097,867476.56634695,0
+PAG.US,D,20090402,000000,7.44032,8.62952,7.44032,8.08145,2065170.734082,0
+PAG.US,D,20090403,000000,8.08145,8.83735,8.03602,8.75384,1126051.3218379,0
+PAG.US,D,20090406,000000,8.60665,8.6448,8.10453,8.41292,1045216.9157701,0
+PAG.US,D,20090407,000000,8.1274,8.17355,7.32448,7.37111,1420999.7850393,0
+PAG.US,D,20090408,000000,7.44831,7.95675,7.44831,7.61808,780658.82178379,0
+PAG.US,D,20090409,000000,7.84938,8.69095,7.84938,8.61513,935418.24218659,0
+PAG.US,D,20090413,000000,8.16516,8.56071,7.757,8.17355,1033348.6255964,0
+PAG.US,D,20090414,000000,8.07376,8.49899,7.83518,8.21909,1554385.9372991,0
+PAG.US,D,20090415,000000,8.13421,8.38995,7.87333,8.38995,799097.72846432,0
+PAG.US,D,20090416,000000,8.52936,9.33208,8.46655,9.20845,898160.06741922,0
+PAG.US,D,20090417,000000,9.20845,9.59383,8.91938,9.50115,594625.57940612,0
+PAG.US,D,20090420,000000,9.05179,9.21524,8.50599,8.61513,795615.64657674,0
+PAG.US,D,20090421,000000,8.22806,8.69814,7.84218,8.52936,1213613.5604603,0
+PAG.US,D,20090422,000000,8.54464,9.79989,8.43727,9.20845,1792536.806717,0
+PAG.US,D,20090423,000000,9.28456,9.98721,9.22294,9.34874,2270862.0682345,0
+PAG.US,D,20090424,000000,9.49427,9.80778,9.29244,9.39173,1791585.3960528,0
+PAG.US,D,20090427,000000,9.27597,9.44595,8.85431,9.10128,1079217.1683053,0
+PAG.US,D,20090428,000000,8.94452,9.7644,8.93624,9.64806,1146835.2833754,0
+PAG.US,D,20090429,000000,9.74369,10.5216,9.65693,10.2169,1489035.7905078,0
+PAG.US,D,20090430,000000,10.421,10.7809,10.1903,10.2258,2400359.4054763,0
+PAG.US,D,20090501,000000,10.281,10.4841,9.93493,10.3343,1244553.6786946,0
+PAG.US,D,20090504,000000,10.5048,10.8076,10.2722,10.4674,1750670.6802994,0
+PAG.US,D,20090505,000000,10.6527,10.7986,9.36905,10.3953,3000150.7999286,0
+PAG.US,D,20090506,000000,10.421,10.5343,9.6875,9.87384,1618717.7298186,0
+PAG.US,D,20090507,000000,10.0266,10.1814,9.18479,9.30132,1524185.2416386,0
+PAG.US,D,20090508,000000,9.76046,10.4112,9.57608,10.1587,1207269.1322031,0
+PAG.US,D,20090511,000000,10.0266,10.2583,9.65693,9.92711,1095954.0844798,0
+PAG.US,D,20090512,000000,9.75159,10.0583,9.177,9.30132,883875.72159261,0
+PAG.US,D,20090513,000000,9.14525,9.14525,8.28879,8.37487,1363358.2960824,0
+PAG.US,D,20090514,000000,8.55154,9.05179,8.15027,8.62952,1344717.5442822,0
+PAG.US,D,20090515,000000,8.7292,8.94452,8.33583,8.42159,1648082.6446824,0
+PAG.US,D,20090518,000000,8.61513,9.44003,8.57481,9.30802,1196108.8213937,0
+PAG.US,D,20090519,000000,9.4144,9.72595,9.18479,9.33208,1282254.0869905,0
+PAG.US,D,20090520,000000,9.35466,9.67073,9.29244,9.39765,1255718.0466925,0
+PAG.US,D,20090521,000000,9.27597,9.36905,8.68286,8.91287,852687.10057276,0
+PAG.US,D,20090522,000000,9.08521,9.12523,8.56071,8.69095,639439.25314831,0
+PAG.US,D,20090526,000000,8.59748,9.19879,8.56682,9.13086,1097132.6976908,0
+PAG.US,D,20090527,000000,8.9943,9.21524,8.70632,8.74666,581773.42106138,0
+PAG.US,D,20090528,000000,9.01589,9.0926,8.54464,8.98592,852060.26497517,0
+PAG.US,D,20090529,000000,9.00741,9.4558,8.65949,9.44595,1281925.4547355,0
+PAG.US,D,20090601,000000,9.86496,11.2087,9.80778,11.193,1796914.5129293,0
+PAG.US,D,20090602,000000,11.122,11.8634,10.9208,11.5696,3072443.8102564,0
+PAG.US,D,20090603,000000,11.477,11.6327,11.0442,11.2688,1180318.244398,0
+PAG.US,D,20090604,000000,11.4631,11.4631,10.6211,11.2688,1013634.7474819,0
+PAG.US,D,20090605,000000,11.6327,11.9472,11.193,11.3063,2289325.3180452,0
+PAG.US,D,20090608,000000,11.4158,11.6771,10.9367,11.3616,3136032.1230138,0
+PAG.US,D,20090609,000000,11.4414,12.8138,11.4414,12.7182,3013809.3244546,0
+PAG.US,D,20090610,000000,12.9953,13.2032,11.8841,12.6067,2806278.0553927,0
+PAG.US,D,20090611,000000,12.5427,12.7182,12.3178,12.38,1462168.0750634,0
+PAG.US,D,20090612,000000,12.5043,12.6344,12.2123,12.4963,1057464.5530531,0
+PAG.US,D,20090615,000000,12.3652,12.3652,11.8022,11.9009,1436481.0014244,0
+PAG.US,D,20090616,000000,12.0418,12.3268,11.7244,11.8752,948046.24087589,0
+PAG.US,D,20090617,000000,11.7244,12.2123,11.47,11.9146,720931.93802322,0
+PAG.US,D,20090618,000000,11.8022,11.9413,11.5055,11.8841,1083536.0452868,0
+PAG.US,D,20090619,000000,12.0941,12.5821,12.0941,12.4697,1094431.6245575,0
+PAG.US,D,20090622,000000,12.1009,12.6274,11.893,12.0695,1172105.4809131,0
+PAG.US,D,20090623,000000,12.2183,12.233,11.4562,11.5459,933360.23340421,0
+PAG.US,D,20090624,000000,11.6938,12.519,11.6938,11.9787,1300222.3598243,0
+PAG.US,D,20090625,000000,11.9787,12.7112,11.8436,12.6718,1393896.7526717,0
+PAG.US,D,20090626,000000,12.5111,13.0612,12.4195,13.014,1756827.4635962,0
+PAG.US,D,20090629,000000,13.1037,13.4084,12.8503,13.2249,2473993.3165485,0
+PAG.US,D,20090630,000000,13.2999,14.5559,12.8069,12.8423,1398322.1308469,0
+PAG.US,D,20090701,000000,13.0514,13.646,13.0514,13.1698,1605370.5944971,0
+PAG.US,D,20090702,000000,13.014,13.081,12.3888,12.3888,839093.49105999,0
+PAG.US,D,20090706,000000,12.3721,12.5515,11.6771,12.2716,1925696.7707272,0
+PAG.US,D,20090707,000000,12.241,12.241,11.6622,11.7757,1079698.95942,0
+PAG.US,D,20090708,000000,11.8585,11.9236,11.1072,11.5222,1493805.0153942,0
+PAG.US,D,20090709,000000,11.6415,11.7461,11.0609,11.3389,1618792.7878028,0
+PAG.US,D,20090710,000000,11.4977,11.7678,11.1526,11.5775,842905.21949971,0
+PAG.US,D,20090713,000000,11.4907,12.5515,11.2886,12.4569,1066145.9217905,0
+PAG.US,D,20090714,000000,12.3652,12.9134,12.312,12.865,1123071.3170066,0
+PAG.US,D,20090715,000000,13.1204,13.6123,12.7901,13.6045,939466.30184676,0
+PAG.US,D,20090716,000000,13.5316,14.1793,13.4191,14.1004,1049495.2208683,0
+PAG.US,D,20090717,000000,13.9762,14.265,13.6774,14.062,791789.71797787,0
+PAG.US,D,20090720,000000,14.1921,14.2709,13.9013,14.2502,950892.35849212,0
+PAG.US,D,20090721,000000,14.1871,14.6496,14.0837,14.5706,921518.31495463,0
+PAG.US,D,20090722,000000,14.5392,14.828,14.4327,14.5263,883845.2926801,0
+PAG.US,D,20090723,000000,14.5263,14.7254,14.1083,14.4731,1773425.4210701,0
+PAG.US,D,20090724,000000,14.5105,14.6269,13.8608,14.0837,1428540.0695578,0
+PAG.US,D,20090727,000000,14.2068,14.4564,13.8688,14.4564,940327.44007063,0
+PAG.US,D,20090728,000000,14.3321,15.0587,14.1793,14.828,1598363.8302445,0
+PAG.US,D,20090729,000000,14.9788,15.112,13.9328,15.0114,1857994.4689993,0
+PAG.US,D,20090730,000000,14.2592,15.6819,14.2502,15.4383,2082130.795615,0
+PAG.US,D,20090731,000000,15.5595,16.2053,15.3298,15.9618,1591525.4393077,0
+PAG.US,D,20090803,000000,16.017,16.5158,15.7547,16.364,1233545.5124477,0
+PAG.US,D,20090804,000000,16.2053,16.364,15.9618,16.0387,2676315.1557896,0
+PAG.US,D,20090805,000000,16.2053,16.2477,14.8418,15.0262,2098707.4528502,0
+PAG.US,D,20090806,000000,15.25,15.25,14.5185,14.6663,1267317.5481392,0
+PAG.US,D,20090807,000000,15.0951,15.2273,14.6663,15.0419,1531482.0948572,0
+PAG.US,D,20090810,000000,14.9443,15.9913,14.6269,15.739,3209011.812467,0
+PAG.US,D,20090811,000000,15.6472,15.7213,14.69,14.7334,1835915.2500862,0
+PAG.US,D,20090812,000000,14.8556,15.0951,14.4661,14.6032,1483929.8189895,0
+PAG.US,D,20090813,000000,14.6032,14.8645,14.404,14.7561,1725759.5439293,0
+PAG.US,D,20090814,000000,14.7807,14.7807,14.2168,14.341,1198056.2717939,0
+PAG.US,D,20090817,000000,13.8214,14.1871,13.4281,13.8933,1164932.3719388,0
+PAG.US,D,20090818,000000,14.1004,14.3469,13.8392,13.8471,831787.50916771,0
+PAG.US,D,20090819,000000,13.7001,14.0255,13.5838,13.6932,2047890.1546708,0
+PAG.US,D,20090820,000000,13.6686,13.9555,13.6686,13.8608,937973.25653987,0
+PAG.US,D,20090821,000000,14.0008,14.1162,13.8392,13.8933,921942.29113551,0
+PAG.US,D,20090824,000000,14.0008,14.0333,13.5621,13.5976,1037668.5168749,0
+PAG.US,D,20090825,000000,13.7642,14.5105,13.7317,14.2877,905918.42581073,0
+PAG.US,D,20090826,000000,14.2789,14.5471,14.0087,14.0255,697042.19881607,0
+PAG.US,D,20090827,000000,14.062,14.0767,13.5621,13.8471,569500.4263513,0
+PAG.US,D,20090828,000000,13.9555,14.062,13.5976,13.7149,412748.92647653,0
+PAG.US,D,20090831,000000,13.5759,13.7711,13.5246,13.6547,1137535.193417,0
+PAG.US,D,20090901,000000,13.4922,13.8688,13.1934,13.3383,1674474.6547945,0
+PAG.US,D,20090902,000000,13.1982,13.3461,12.4649,12.4866,2085284.2452474,0
+PAG.US,D,20090903,000000,12.6127,13.1855,12.6127,13.1785,824850.73141381,0
+PAG.US,D,20090904,000000,13.1785,13.3157,12.8867,13.1115,485283.33951017,0
+PAG.US,D,20090908,000000,13.1785,13.646,13.1204,13.5838,704158.50715375,0
+PAG.US,D,20090909,000000,13.4585,14.2237,13.3847,13.9101,1106547.4032196,0
+PAG.US,D,20090910,000000,13.7938,13.9328,13.3945,13.7228,1724267.5129195,0
+PAG.US,D,20090911,000000,13.5838,13.7317,13.014,13.0218,1194563.0326384,0
+PAG.US,D,20090914,000000,12.938,13.0435,12.6403,12.8503,851542.9734626,0
+PAG.US,D,20090915,000000,12.799,13.3304,12.5821,13.2683,1269225.4409531,0
+PAG.US,D,20090916,000000,13.3067,13.3216,12.8423,13.0731,1787022.0734742,0
+PAG.US,D,20090917,000000,12.9212,13.0357,12.7349,12.9045,1336372.9221765,0
+PAG.US,D,20090918,000000,12.8423,12.9459,12.2123,12.3888,4337656.6919472,0
+PAG.US,D,20090921,000000,12.3652,12.8503,12.0349,12.6798,2514896.8750338,0
+PAG.US,D,20090922,000000,12.8956,13.2122,12.799,13.0958,1106405.401628,0
+PAG.US,D,20090923,000000,13.2416,13.7001,12.9893,13.4358,2220606.6906395,0
+PAG.US,D,20090924,000000,13.4438,13.4518,12.6403,12.7606,1544610.1420085,0
+PAG.US,D,20090925,000000,12.6491,13.1204,12.4697,12.9775,1629444.9357735,0
+PAG.US,D,20090928,000000,12.938,13.3067,12.938,13.1855,765072.11850199,0
+PAG.US,D,20090929,000000,13.3945,13.8688,13.1293,13.7859,1804959.9173956,0
+PAG.US,D,20090930,000000,13.8933,15.2598,13.6292,14.8024,5165788.6744262,0
+PAG.US,D,20091001,000000,13.4743,13.5099,12.312,12.4432,7921216.9741329,0
+PAG.US,D,20091002,000000,12.233,12.6876,11.6554,11.6938,3428371.8141165,0
+PAG.US,D,20091005,000000,11.8752,11.9787,11.6415,11.7244,3125742.0791019,0
+PAG.US,D,20091006,000000,11.9413,12.1009,11.5381,11.8102,2141129.4140694,0
+PAG.US,D,20091007,000000,11.8693,12.0635,11.6238,11.9926,1697098.5512415,0
+PAG.US,D,20091008,000000,11.956,12.3494,11.7757,12.2123,2331208.6875131,0
+PAG.US,D,20091009,000000,12.0862,12.38,11.964,12.312,1287321.5152195,0
+PAG.US,D,20091012,000000,12.4195,12.6127,11.9787,12.1158,2818111.8594656,0
+PAG.US,D,20091013,000000,12.0695,12.1099,11.819,11.9314,1548376.2270794,0
+PAG.US,D,20091014,000000,12.5515,12.5584,12.233,12.5584,3288257.829302,0
+PAG.US,D,20091015,000000,12.7606,13.4014,12.5742,13.3669,3670775.6312055,0
+PAG.US,D,20091016,000000,13.2122,13.285,12.865,13.1628,2128515.6155393,0
+PAG.US,D,20091019,000000,13.3757,14.1162,13.3511,14.0491,2890222.2963184,0
+PAG.US,D,20091020,000000,14.1724,14.404,13.778,13.9831,1944279.7075936,0
+PAG.US,D,20091021,000000,13.9919,14.5027,13.8086,13.9555,2094861.2383096,0
+PAG.US,D,20091022,000000,13.9831,14.6743,13.8688,14.4888,1395136.2237077,0
+PAG.US,D,20091023,000000,14.3636,14.5471,14.0491,14.1645,1530611.8279595,0
+PAG.US,D,20091026,000000,14.0837,14.7807,13.918,14.0166,2164995.8244438,0
+PAG.US,D,20091027,000000,13.8214,13.9013,12.7182,13.1982,3211863.0015687,0
+PAG.US,D,20091028,000000,13.1382,13.2122,12.4569,12.4866,2703543.9609956,0
+PAG.US,D,20091029,000000,12.7112,13.2772,12.6718,13.1115,2144263.5920575,0
+PAG.US,D,20091030,000000,13.2594,13.2594,11.7934,12.0862,3046870.3378907,0
+PAG.US,D,20091102,000000,12.1415,12.6344,11.7678,12.0575,2686940.9320362,0
+PAG.US,D,20091103,000000,11.8841,12.7112,11.7678,12.6581,2331934.9242249,0
+PAG.US,D,20091104,000000,12.6798,12.7349,12.1789,12.2263,1659381.9141923,0
+PAG.US,D,20091105,000000,12.1256,12.5338,11.9146,12.4195,1525441.955725,0
+PAG.US,D,20091106,000000,12.2942,12.799,12.241,12.6718,1271815.9557043,0
+PAG.US,D,20091109,000000,12.8069,13.2329,12.728,13.1115,1096396.3180082,0
+PAG.US,D,20091110,000000,12.9212,13.1628,12.5742,12.865,1799429.9696963,0
+PAG.US,D,20091111,000000,13.0958,13.3067,12.7734,13.1037,1043894.2723733,0
+PAG.US,D,20091112,000000,13.0435,13.2416,12.6718,12.7034,772647.90341848,0
+PAG.US,D,20091113,000000,12.6955,12.8069,12.38,12.7349,816982.82893727,0
+PAG.US,D,20091116,000000,12.8069,13.0878,12.6798,12.8335,1373785.2701005,0
+PAG.US,D,20091117,000000,12.6798,12.7901,12.3268,12.6403,1378463.2082495,0
+PAG.US,D,20091118,000000,12.6491,12.7734,12.2864,12.4786,808026.58569017,0
+PAG.US,D,20091119,000000,12.4105,12.4697,11.8841,12.0695,862573.45424541,0
+PAG.US,D,20091120,000000,11.9314,12.38,11.7757,12.1099,777034.73830452,0
+PAG.US,D,20091123,000000,12.3652,12.6718,11.9787,12.0418,699567.79855393,0
+PAG.US,D,20091124,000000,12.0114,12.0418,11.5775,11.7165,1025128.7620318,0
+PAG.US,D,20091125,000000,11.6622,11.7835,11.6011,11.7381,1163342.968409,0
+PAG.US,D,20091127,000000,11.2808,11.7244,11.0678,11.4977,368134.05496269,0
+PAG.US,D,20091130,000000,11.4158,11.4977,10.9681,11.4069,1799792.0737552,0
+PAG.US,D,20091201,000000,11.47,12.0575,11.3458,11.8841,1549091.3065234,0
+PAG.US,D,20091202,000000,11.9146,12.1158,11.7007,11.956,1642379.252182,0
+PAG.US,D,20091203,000000,11.9087,12.248,11.6869,11.6938,1458360.4038122,0
+PAG.US,D,20091204,000000,11.8693,12.4697,11.8585,12.3357,1372052.8506819,0
+PAG.US,D,20091207,000000,12.2814,12.4649,12.1887,12.3425,955459.73825903,0
+PAG.US,D,20091208,000000,12.3425,12.8138,12.2183,12.6344,1856165.6913578,0
+PAG.US,D,20091209,000000,12.5969,12.7112,12.4105,12.6403,819657.5303464,0
+PAG.US,D,20091210,000000,12.728,12.7606,12.4362,12.5821,564499.94172975,0
+PAG.US,D,20091211,000000,12.6274,12.664,12.0695,12.4264,1183839.8838719,0
+PAG.US,D,20091214,000000,12.4649,12.5969,12.2557,12.4195,620873.55933233,0
+PAG.US,D,20091215,000000,12.4432,12.4432,12.1158,12.2557,832558.37495116,0
+PAG.US,D,20091216,000000,12.2864,12.5043,12.165,12.2864,836459.36153421,0
+PAG.US,D,20091217,000000,12.2036,12.3574,11.9718,12.2557,883460.87408547,0
+PAG.US,D,20091218,000000,12.3652,12.5111,11.6622,12.1315,1617659.8179606,0
+PAG.US,D,20091221,000000,12.2183,12.5111,12.0635,12.3721,801411.34011173,0
+PAG.US,D,20091222,000000,12.3425,12.5043,12.3021,12.4264,538242.83312977,0
+PAG.US,D,20091223,000000,12.4362,12.589,12.1315,12.3178,607381.37952792,0
+PAG.US,D,20091224,000000,12.2942,12.4195,12.165,12.2123,118796.50301104,0
+PAG.US,D,20091228,000000,12.241,12.3268,12.0271,12.1887,628243.44194088,0
+PAG.US,D,20091229,000000,12.233,12.312,11.9926,12.0271,365119.56403061,0
+PAG.US,D,20091230,000000,11.9009,12.0783,11.8516,11.956,596060.80977924,0
+PAG.US,D,20091231,000000,11.964,11.964,11.6554,11.7165,791132.45346776,0
+PAG.US,D,20100104,000000,11.7461,11.9718,11.6494,11.8022,1327499.8512901,0
+PAG.US,D,20100105,000000,11.8516,12.4264,11.7007,12.1789,2032653.3838829,0
+PAG.US,D,20100106,000000,12.233,12.4432,12.233,12.3268,1946284.9729276,0
+PAG.US,D,20100107,000000,12.3574,12.9597,12.3574,12.8789,5230754.4026228,0
+PAG.US,D,20100108,000000,12.8423,12.9775,12.664,12.9045,1548910.7616425,0
+PAG.US,D,20100111,000000,12.9045,13.5897,12.7606,13.4014,2580521.8963348,0
+PAG.US,D,20100112,000000,13.2329,13.6627,12.9676,13.1115,2866468.4729204,0
+PAG.US,D,20100113,000000,13.2416,13.3157,12.4697,13.1628,1972061.3047101,0
+PAG.US,D,20100114,000000,13.1785,13.1785,12.6718,12.799,953538.65958291,0
+PAG.US,D,20100115,000000,12.728,12.8867,12.3721,12.5338,1072727.6955653,0
+PAG.US,D,20100119,000000,12.4362,12.7537,12.4362,12.7349,678548.52009303,0
+PAG.US,D,20100120,000000,12.5427,12.7664,12.5111,12.6798,1167009.6523657,0
+PAG.US,D,20100121,000000,12.5427,12.9775,12.5427,12.6067,1634372.391005,0
+PAG.US,D,20100122,000000,12.2183,12.3721,11.3063,11.4483,3156151.7199616,0
+PAG.US,D,20100125,000000,11.5696,11.7244,11.4631,11.6415,1327546.5089559,0
+PAG.US,D,20100126,000000,11.616,11.7303,11.4246,11.4483,1169719.8541728,0
+PAG.US,D,20100127,000000,11.3152,11.3912,10.7345,10.8736,2915621.3095858,0
+PAG.US,D,20100128,000000,10.9978,11.1368,10.6142,10.7208,2447161.101502,0
+PAG.US,D,20100129,000000,10.7661,11.0609,10.7286,10.8538,1785513.8137111,0
+PAG.US,D,20100201,000000,10.8981,10.9681,10.7493,10.838,1397064.4024633,0
+PAG.US,D,20100202,000000,10.8292,11.1526,10.8292,11.0983,2240856.117614,0
+PAG.US,D,20100203,000000,10.9681,11.3991,10.7286,11.3537,3694254.5800939,0
+PAG.US,D,20100204,000000,11.47,11.7086,11.0135,11.1526,10155887.908132,0
+PAG.US,D,20100205,000000,11.193,11.4158,11.0529,11.3764,3219561.5164322,0
+PAG.US,D,20100208,000000,11.3991,11.8358,11.3389,11.4631,2050257.5240637,0
+PAG.US,D,20100209,000000,11.6771,11.9009,11.4414,11.8516,1411465.3924547,0
+PAG.US,D,20100210,000000,11.7757,11.8585,11.6011,11.6554,1102319.8129758,0
+PAG.US,D,20100211,000000,11.616,11.7244,11.4326,11.5627,2209378.4219254,0
+PAG.US,D,20100212,000000,11.4562,11.6938,11.2748,11.5943,2026845.5187828,0
+PAG.US,D,20100216,000000,11.7608,11.8841,11.4977,11.8693,904505.50997345,0
+PAG.US,D,20100217,000000,11.9718,12.0201,11.7244,11.8585,1414423.0827501,0
+PAG.US,D,20100218,000000,11.754,11.9413,11.6622,11.8516,1185842.1063147,0
+PAG.US,D,20100219,000000,11.964,12.0349,11.5775,11.8693,1080279.1373518,0
+PAG.US,D,20100222,000000,11.893,11.893,11.3764,11.4631,1672138.7286112,0
+PAG.US,D,20100223,000000,11.4631,11.5853,11.0983,11.2413,1405172.6933488,0
+PAG.US,D,20100224,000000,11.2235,11.2235,10.9898,11.1299,1335431.6544829,0
+PAG.US,D,20100225,000000,10.9208,11.1831,10.8903,11.1368,1735575.9111032,0
+PAG.US,D,20100226,000000,11.0983,11.2808,11.0529,11.2324,3050793.6390096,0
+PAG.US,D,20100301,000000,11.2462,11.47,11.1299,11.4483,1703189.4052277,0
+PAG.US,D,20100302,000000,11.4562,11.5943,11.331,11.3991,1906649.2857967,0
+PAG.US,D,20100303,000000,11.47,11.5696,11.0756,11.1151,1415178.7340772,0
+PAG.US,D,20100304,000000,11.1831,11.7303,11.1526,11.61,1673153.0256947,0
+PAG.US,D,20100305,000000,11.6554,11.9787,11.6494,11.9009,1064937.8939642,0
+PAG.US,D,20100308,000000,12.0418,12.1582,11.8841,11.9413,966685.97837896,0
+PAG.US,D,20100309,000000,11.8693,12.0114,11.7165,11.7934,1001543.3119497,0
+PAG.US,D,20100310,000000,11.9146,12.3494,11.8436,12.3268,1901287.7114134,0
+PAG.US,D,20100311,000000,12.248,12.4037,11.8516,11.9146,1663773.8205637,0
+PAG.US,D,20100312,000000,12.0498,12.165,11.6771,11.7934,1725099.2365279,0
+PAG.US,D,20100315,000000,11.7303,12.0498,11.7303,11.9926,1086595.1652906,0
+PAG.US,D,20100316,000000,11.9857,12.3268,11.9009,12.0635,1256706.9863489,0
+PAG.US,D,20100317,000000,12.0575,12.3021,11.9787,12.1956,1967935.1441745,0
+PAG.US,D,20100318,000000,12.1315,12.2942,11.9718,12.0862,2911284.1752568,0
+PAG.US,D,20100319,000000,12.165,12.3574,11.9787,12.1099,6748256.4407784,0
+PAG.US,D,20100322,000000,12.0271,12.1099,11.9236,11.9857,1758265.7368605,0
+PAG.US,D,20100323,000000,11.9857,12.4195,11.8102,12.38,1919803.7046723,0
+PAG.US,D,20100324,000000,12.3425,12.4362,12.0635,12.0695,1516144.9086578,0
+PAG.US,D,20100325,000000,12.1415,12.1887,11.7086,11.7165,2082247.4397795,0
+PAG.US,D,20100326,000000,11.8102,11.956,11.5459,11.6415,1764411.3628892,0
+PAG.US,D,20100329,000000,11.6622,11.7303,11.2324,11.3063,2062585.2908163,0
+PAG.US,D,20100330,000000,11.3685,11.5055,11.2147,11.3458,1249511.5628387,0
+PAG.US,D,20100331,000000,11.3991,11.4562,11.0442,11.1299,1808718.9023868,0
+PAG.US,D,20100401,000000,11.2886,11.754,11.2886,11.7303,2097013.5767207,0
+PAG.US,D,20100405,000000,11.8585,12.1582,11.7381,12.0862,1506865.1046411,0
+PAG.US,D,20100406,000000,12.1315,12.241,11.9787,12.2263,1228210.3097886,0
+PAG.US,D,20100407,000000,12.1956,12.3425,12.0575,12.1315,1192001.9325026,0
+PAG.US,D,20100408,000000,12.0783,12.1582,11.6622,11.7086,2553518.2650813,0
+PAG.US,D,20100409,000000,11.7165,11.7835,11.477,11.5538,3097125.7154857,0
+PAG.US,D,20100412,000000,11.6011,11.7461,11.5627,11.5853,1331597.6115075,0
+PAG.US,D,20100413,000000,11.5459,11.9472,11.5459,11.8693,1386215.4808586,0
+PAG.US,D,20100414,000000,11.8841,12.3268,11.8841,12.2942,1376850.4758867,0
+PAG.US,D,20100415,000000,12.3178,12.3425,12.1315,12.2036,596245.41184842,0
+PAG.US,D,20100416,000000,12.2036,12.2647,11.8022,11.9009,794048.55758276,0
+PAG.US,D,20100419,000000,11.9146,11.956,11.5055,11.616,925642.44689604,0
+PAG.US,D,20100420,000000,11.6938,11.9314,11.6554,11.893,762480.5894537,0
+PAG.US,D,20100421,000000,11.9857,12.4195,11.7007,12.3721,1314640.5928659,0
+PAG.US,D,20100422,000000,12.312,12.7349,12.1493,12.6581,1883580.11293,0
+PAG.US,D,20100423,000000,12.664,12.7349,12.4362,12.519,1788040.427746,0
+PAG.US,D,20100426,000000,12.5427,12.5821,12.2263,12.2942,1507737.4001329,0
+PAG.US,D,20100427,000000,12.2716,12.2864,11.8358,11.893,1334175.9546937,0
+PAG.US,D,20100428,000000,11.9009,12.0635,11.4838,11.6771,1839409.5035387,0
+PAG.US,D,20100429,000000,11.8022,12.3978,11.7303,12.1789,2645122.4775815,0
+PAG.US,D,20100430,000000,11.9926,12.6067,11.5627,11.5627,2320509.8818766,0
+PAG.US,D,20100503,000000,11.7461,12.0695,11.5627,11.8841,1374188.9603398,0
+PAG.US,D,20100504,000000,11.7086,11.7165,11.3063,11.3764,4960392.5007249,0
+PAG.US,D,20100505,000000,11.1831,11.1831,10.5807,10.7405,3708972.0307751,0
+PAG.US,D,20100506,000000,10.7493,11.0302,9.60764,10.4279,3353047.0698061,0
+PAG.US,D,20100507,000000,10.3126,10.4989,9.71017,10.2722,4856137.9749996,0
+PAG.US,D,20100510,000000,10.838,11.0678,10.6064,11.0529,2518741.0609802,0
+PAG.US,D,20100511,000000,10.7986,11.1526,10.7405,11.0225,1637982.2743251,0
+PAG.US,D,20100512,000000,11.0225,11.2324,10.9445,11.1446,2001651.3935263,0
+PAG.US,D,20100513,000000,11.1446,11.2147,10.5719,10.6438,1324926.5795894,0
+PAG.US,D,20100514,000000,10.4585,10.6754,10.2967,10.4674,1971744.84402,0
+PAG.US,D,20100517,000000,10.5146,10.6359,10.281,10.557,3366676.1797169,0
+PAG.US,D,20100518,000000,10.6359,10.8824,10.1341,10.143,1046756.6187428,0
+PAG.US,D,20100519,000000,10.0583,10.3126,9.82355,10.1903,1749042.7334804,0
+PAG.US,D,20100520,000000,9.91819,10.1026,9.63918,9.78511,1797924.7528245,0
+PAG.US,D,20100521,000000,9.59383,10.1262,9.5613,10.0336,2500877.260746,0
+PAG.US,D,20100524,000000,9.95667,10.1814,9.79003,9.79003,797634.09777287,0
+PAG.US,D,20100525,000000,9.40651,10.0414,9.39173,10.0029,1504870.9965749,0
+PAG.US,D,20100526,000000,10.0868,10.2515,9.71708,9.7713,2473141.3069984,0
+PAG.US,D,20100527,000000,10.0099,10.1953,9.97249,10.1953,1478618.9594604,0
+PAG.US,D,20100528,000000,10.1499,10.2889,9.95667,10.0789,1004478.6877093,0
+PAG.US,D,20100601,000000,9.97836,10.0336,9.59974,9.59974,921849.99010092,0
+PAG.US,D,20100602,000000,9.59383,9.9498,9.5613,9.9498,1018827.9485493,0
+PAG.US,D,20100603,000000,9.94285,10.281,9.93493,10.281,1446660.4869542,0
+PAG.US,D,20100604,000000,9.91026,10.067,9.71017,9.77919,1560376.3758741,0
+PAG.US,D,20100607,000000,9.77919,9.84721,9.34874,9.34874,819331.94098261,0
+PAG.US,D,20100608,000000,9.4144,9.55342,9.2604,9.47158,1004071.9545788,0
+PAG.US,D,20100609,000000,9.5682,9.73384,9.33996,9.37793,828667.53133893,0
+PAG.US,D,20100610,000000,9.58496,9.73384,9.46271,9.67764,718417.49555328,0
+PAG.US,D,20100611,000000,9.55342,9.87384,9.48046,9.84721,373588.94467764,0
+PAG.US,D,20100614,000000,9.92711,10.2258,9.92711,10.0868,643788.55904226,0
+PAG.US,D,20100615,000000,10.1193,10.4417,10.074,10.4417,637104.34126215,0
+PAG.US,D,20100616,000000,10.2642,10.3806,10.1114,10.2642,559179.95352692,0
+PAG.US,D,20100617,000000,10.2583,10.2583,9.75159,9.83143,840270.07567683,0
+PAG.US,D,20100618,000000,9.82355,9.90341,9.63228,9.79003,981560.64510814,0
+PAG.US,D,20100621,000000,9.97249,10.074,9.60764,9.63918,400218.30030726,0
+PAG.US,D,20100622,000000,9.63228,9.76046,9.35466,9.37793,507859.56399421,0
+PAG.US,D,20100623,000000,9.50905,9.74369,9.38384,9.62538,1190703.6322358,0
+PAG.US,D,20100624,000000,9.59383,9.66284,9.33996,9.40651,858296.16344439,0
+PAG.US,D,20100625,000000,9.4558,9.67764,9.33996,9.64806,4636651.1862147,0
+PAG.US,D,20100628,000000,9.6875,9.77919,9.51693,9.51693,475210.35517415,0
+PAG.US,D,20100629,000000,9.37793,9.4144,8.98592,9.07643,1028040.8089585,0
+PAG.US,D,20100630,000000,9.08432,9.177,8.75848,8.76588,1560212.0597465,0
+PAG.US,D,20100701,000000,8.82138,9.06806,8.59748,8.96995,1270549.0986471,0
+PAG.US,D,20100702,000000,9.0291,9.08521,8.61513,8.66659,1077268.703608,0
+PAG.US,D,20100706,000000,8.84592,8.84592,8.40494,8.44526,1046860.0770453,0
+PAG.US,D,20100707,000000,8.56071,8.74666,8.42159,8.73738,1059318.6881216,0
+PAG.US,D,20100708,000000,8.8626,8.96995,8.59748,8.77682,763315.3559534,0
+PAG.US,D,20100709,000000,8.78165,8.96138,8.76775,8.96138,335452.38863597,0
+PAG.US,D,20100712,000000,8.89986,9.00741,8.69814,8.84592,328403.0239058,0
+PAG.US,D,20100713,000000,8.96138,9.177,8.93624,9.13766,649090.2898976,0
+PAG.US,D,20100714,000000,9.13766,9.5613,9.13766,9.49427,1176655.6176296,0
+PAG.US,D,20100715,000000,9.59383,9.66284,9.239,9.62538,750667.07132244,0
+PAG.US,D,20100716,000000,9.5682,9.65693,9.37793,9.44003,1797065.6431948,0
+PAG.US,D,20100719,000000,9.52482,9.64806,9.26809,9.44003,788490.2095653,0
+PAG.US,D,20100720,000000,9.2604,9.73384,9.11745,9.67764,1516462.3836449,0
+PAG.US,D,20100721,000000,9.72595,9.77919,9.39173,9.39765,829905.98807786,0
+PAG.US,D,20100722,000000,9.59974,10.0789,9.58496,10.0493,1105903.3245716,0
+PAG.US,D,20100723,000000,9.96353,10.4417,9.80778,10.4417,1510580.4748578,0
+PAG.US,D,20100726,000000,10.5146,10.6991,10.2642,10.6991,793492.72278102,0
+PAG.US,D,20100727,000000,10.838,10.9898,10.4279,10.563,1394295.3714255,0
+PAG.US,D,20100728,000000,10.563,10.6606,10.2169,10.421,1460079.6373686,0
+PAG.US,D,20100729,000000,10.8824,11.0924,10.1814,10.6606,1652756.525643,0
+PAG.US,D,20100730,000000,10.5265,10.8538,10.3254,10.8076,1268014.3702355,0
+PAG.US,D,20100802,000000,11.1368,11.2985,10.9614,11.122,2008480.6557894,0
+PAG.US,D,20100803,000000,11.1743,11.193,10.838,10.9751,789718.52333341,0
+PAG.US,D,20100804,000000,10.9978,11.122,10.8667,10.9978,652647.42976934,0
+PAG.US,D,20100805,000000,10.9524,11.0442,10.7069,10.9524,586041.58318864,0
+PAG.US,D,20100806,000000,10.7986,10.9208,10.6271,10.8153,583742.17170041,0
+PAG.US,D,20100809,000000,10.9208,11.0983,10.8538,11.0529,738625.3363474,0
+PAG.US,D,20100810,000000,10.8824,10.9041,10.5433,10.6064,548926.42431004,0
+PAG.US,D,20100811,000000,10.3421,10.3501,10.0414,10.0868,634483.39759843,0
+PAG.US,D,20100812,000000,9.90341,10.0947,9.71708,9.97836,755338.92368894,0
+PAG.US,D,20100813,000000,9.91026,9.97249,9.71017,9.71708,621903.07087207,0
+PAG.US,D,20100816,000000,9.64806,9.79003,9.58496,9.59974,758682.04687608,0
+PAG.US,D,20100817,000000,9.76046,9.91026,9.70228,9.76046,804141.82786045,0
+PAG.US,D,20100818,000000,9.74369,9.85708,9.59383,9.78511,598591.48100251,0
+PAG.US,D,20100819,000000,9.7713,9.81567,9.32429,9.44595,703159.42452653,0
+PAG.US,D,20100820,000000,9.42426,9.47158,9.16832,9.46271,465765.22073281,0
+PAG.US,D,20100823,000000,9.57608,9.72595,9.39173,9.40651,397861.07388525,0
+PAG.US,D,20100824,000000,9.2604,9.50905,8.96995,9.32429,699660.09958853,0
+PAG.US,D,20100825,000000,9.26809,9.58496,9.07643,9.51693,607505.12377211,0
+PAG.US,D,20100826,000000,9.55342,9.72595,9.30802,9.33996,612485.32245198,0
+PAG.US,D,20100827,000000,9.48637,9.67764,9.12523,9.64806,703728.44519035,0
+PAG.US,D,20100830,000000,9.63228,9.73384,9.39765,9.39765,516334.01612665,0
+PAG.US,D,20100831,000000,9.36255,9.49524,9.177,9.26809,662410.03919783,0
+PAG.US,D,20100901,000000,9.44003,9.78511,9.44003,9.5613,547604.79521026,0
+PAG.US,D,20100902,000000,9.60764,9.90341,9.59383,9.89553,538995.44156571,0
+PAG.US,D,20100903,000000,10.0583,10.281,10.0029,10.1953,468706.6822749,0
+PAG.US,D,20100907,000000,10.143,10.2967,10.0266,10.1587,808288.27433771,0
+PAG.US,D,20100908,000000,9.97836,10.0336,9.61552,9.7644,1515736.1469332,0
+PAG.US,D,20100909,000000,9.9498,9.9498,9.44003,9.46271,1040505.5058174,0
+PAG.US,D,20100910,000000,9.47158,9.55045,9.33208,9.36905,820732.68525489,0
+PAG.US,D,20100913,000000,9.48046,9.49427,9.23172,9.29244,1261802.8148963,0
+PAG.US,D,20100914,000000,9.2467,9.36905,9.0926,9.2604,1398180.1292553,0
+PAG.US,D,20100915,000000,9.239,9.36905,8.9943,9.30132,1090941.4282933,0
+PAG.US,D,20100916,000000,9.239,9.39765,9.16832,9.37793,550636.52919279,0
+PAG.US,D,20100917,000000,9.44595,9.44595,9.14525,9.2467,681212.06423424,0
+PAG.US,D,20100920,000000,9.29244,9.65693,9.15304,9.61552,700709.89706993,0
+PAG.US,D,20100921,000000,9.61552,9.67073,9.4558,9.50905,454843.26973793,0
+PAG.US,D,20100922,000000,9.46271,9.71708,9.26809,9.44003,542338.56475285,0
+PAG.US,D,20100923,000000,9.32429,9.72595,9.2604,9.50905,558355.32999804,0
+PAG.US,D,20100924,000000,9.71708,9.98721,9.71017,9.94285,690026.30588966,0
+PAG.US,D,20100927,000000,9.9498,9.98721,9.7644,9.91026,542663.13981957,0
+PAG.US,D,20100928,000000,9.90341,10.0336,9.62538,10.0178,474370.51718904,0
+PAG.US,D,20100929,000000,9.95667,10.1903,9.92711,10.0868,360581.59887912,0
+PAG.US,D,20100930,000000,10.1903,10.3885,10.143,10.1903,965843.09750259,0
+PAG.US,D,20101001,000000,10.1953,10.3668,10.1114,10.2515,549436.61574303,0
+PAG.US,D,20101004,000000,10.2258,10.2258,9.93493,9.98721,505019.53216047,0
+PAG.US,D,20101005,000000,10.1114,10.3589,10.0336,10.3057,1716241.3800979,0
+PAG.US,D,20101006,000000,10.2722,10.3194,10.1341,10.2101,998525.77812638,0
+PAG.US,D,20101007,000000,10.3057,10.4112,10.0789,10.1814,714041.81793516,0
+PAG.US,D,20101008,000000,10.1647,10.4417,10.1262,10.281,954781.17351017,0
+PAG.US,D,20101011,000000,10.3057,10.3421,10.1726,10.281,862734.72748169,0
+PAG.US,D,20101012,000000,10.2722,10.3421,10.1499,10.2889,1081061.1604031,0
+PAG.US,D,20101013,000000,10.3589,10.6438,10.2583,10.6211,2229729.2786083,0
+PAG.US,D,20101014,000000,10.6359,10.8292,10.5216,10.7986,1028768.0599674,0
+PAG.US,D,20101015,000000,10.8667,10.9681,10.5807,10.6142,1075765.5153303,0
+PAG.US,D,20101018,000000,10.6211,10.7405,10.4989,10.7069,678959.31041184,0
+PAG.US,D,20101019,000000,10.557,10.6911,10.2889,10.4112,954972.87565895,0
+PAG.US,D,20101020,000000,10.4929,10.7069,10.3806,10.6211,873627.26386115,0
+PAG.US,D,20101021,000000,10.7208,10.7897,10.5216,10.5472,1066075.9352918,0
+PAG.US,D,20101022,000000,10.8076,10.8597,10.0099,10.2258,1441143.7251172,0
+PAG.US,D,20101025,000000,10.2889,10.4348,10.1341,10.3126,1241524.9876035,0
+PAG.US,D,20101026,000000,10.2515,10.7897,10.2031,10.5048,1508984.9855456,0
+PAG.US,D,20101027,000000,10.4417,10.4486,10.2169,10.2583,1421501.8620956,0
+PAG.US,D,20101028,000000,10.3501,10.3756,10.1341,10.1814,514223.26389595,0
+PAG.US,D,20101029,000000,10.2169,10.4052,10.1252,10.3816,610332.98404084,0
+PAG.US,D,20101101,000000,10.5984,10.8076,10.4752,10.5807,1659081.6822556,0
+PAG.US,D,20101102,000000,10.7897,10.8153,10.6064,10.8153,971181.34305292,0
+PAG.US,D,20101103,000000,10.8153,11.2147,10.8153,11.2087,2439660.3745698,0
+PAG.US,D,20101104,000000,11.4326,11.5144,11.2808,11.4977,1442408.5535803,0
+PAG.US,D,20101105,000000,11.4414,11.956,11.3685,11.7835,2527069.4543327,0
+PAG.US,D,20101108,000000,11.7461,12.0862,11.7244,11.9787,1249300.5890454,0
+PAG.US,D,20101109,000000,12.0349,12.1099,11.7461,11.8102,794337.63225156,0
+PAG.US,D,20101110,000000,11.7835,12.0575,11.7678,12.0271,958228.76929691,0
+PAG.US,D,20101111,000000,11.8841,12.0575,11.819,11.9087,755640.16992273,0
+PAG.US,D,20101112,000000,11.7678,11.9146,11.5381,11.5943,956964.9551309,0
+PAG.US,D,20101115,000000,11.6692,11.8634,11.61,11.616,503661.3883657,0
+PAG.US,D,20101116,000000,11.5381,11.6869,11.3616,11.4631,1168788.7294502,0
+PAG.US,D,20101117,000000,11.4631,11.7757,11.3832,11.5943,679884.34935198,0
+PAG.US,D,20101118,000000,11.7835,12.1582,11.6554,11.6622,724114.80227117,0
+PAG.US,D,20101119,000000,11.5696,11.7165,11.4562,11.6554,407519.21071413,0
+PAG.US,D,20101122,000000,11.6869,11.7934,11.5144,11.7303,624998.70557084,0
+PAG.US,D,20101123,000000,11.5538,11.7244,11.4562,11.7007,747211.36115903,0
+PAG.US,D,20101124,000000,11.7835,11.9926,11.7303,11.9087,507939.6934638,0
+PAG.US,D,20101126,000000,11.7835,11.8752,11.7165,11.7165,288929.62430812,0
+PAG.US,D,20101129,000000,11.6327,11.8516,11.4907,11.8358,1046700.8324033,0
+PAG.US,D,20101130,000000,11.7007,11.7944,11.5627,11.6504,849481.92178897,0
+PAG.US,D,20101201,000000,11.9087,12.0349,11.754,11.8841,697600.06221198,0
+PAG.US,D,20101202,000000,11.8841,12.2557,11.819,12.241,946568.41002526,0
+PAG.US,D,20101203,000000,12.1256,12.5043,12.1256,12.4866,929596.17692744,0
+PAG.US,D,20101206,000000,12.4432,12.5663,12.3652,12.4499,688438.93095401,0
+PAG.US,D,20101207,000000,12.589,12.6718,12.5043,12.589,532103.29288349,0
+PAG.US,D,20101208,000000,12.6344,12.6955,12.4786,12.4963,398428.06595491,0
+PAG.US,D,20101209,000000,12.5515,12.728,12.4432,12.7034,599944.55331188,0
+PAG.US,D,20101210,000000,12.728,12.9676,12.664,12.7813,519149.70483039,0
+PAG.US,D,20101213,000000,12.8423,12.8503,12.589,12.6718,539393.04602244,0
+PAG.US,D,20101214,000000,12.7112,13.0218,12.7112,13.014,557779.20925463,0
+PAG.US,D,20101215,000000,12.9953,13.0435,12.664,12.7349,843260.22347892,0
+PAG.US,D,20101216,000000,12.7734,13.0357,12.7734,13.005,394930.76961108,0
+PAG.US,D,20101217,000000,13.0357,13.081,12.872,13.0357,584573.89530886,0
+PAG.US,D,20101220,000000,13.0287,13.1855,13.0218,13.1549,399196.90314419,0
+PAG.US,D,20101221,000000,13.1549,13.2189,13.005,13.1855,517658.68811768,0
+PAG.US,D,20101222,000000,13.1855,13.2999,13.1461,13.2122,538965.0126532,0
+PAG.US,D,20101223,000000,13.1698,13.3383,13.1461,13.1785,512258.57044525,0
+PAG.US,D,20101227,000000,13.1549,13.3757,13.0218,13.3757,519301.84939291,0
+PAG.US,D,20101228,000000,13.3669,13.3757,13.1382,13.2416,651745.71966214,0
+PAG.US,D,20101229,000000,13.2299,13.3925,13.2299,13.2575,178618.73069745,0
+PAG.US,D,20101230,000000,13.2229,13.5385,13.2229,13.4428,727408.22490122,0
+PAG.US,D,20101231,000000,13.4605,13.571,13.3954,13.4448,289869.8777045,0
+PAG.US,D,20110103,000000,13.2683,13.3383,12.8572,13.1982,1338436.0024443,0
+PAG.US,D,20110104,000000,13.2329,13.2594,12.8276,13.0435,1342362.3464544,0
+PAG.US,D,20110105,000000,13.0287,13.285,12.8956,13.1855,701351.94712377,0
+PAG.US,D,20110106,000000,13.1698,13.285,12.9953,13.0435,439743.4290562,0
+PAG.US,D,20110107,000000,13.0731,13.0731,12.5338,12.7112,763848.87621931,0
+PAG.US,D,20110110,000000,12.5663,12.9953,12.5663,12.9212,520312.08928806,0
+PAG.US,D,20110111,000000,13.0218,13.0731,12.8867,12.9833,391775.29138439,0
+PAG.US,D,20110112,000000,13.1549,13.1628,12.9775,13.0514,442497.24563784,0
+PAG.US,D,20110113,000000,13.0731,13.0731,12.8572,12.9833,621682.96840495,0
+PAG.US,D,20110114,000000,12.9597,13.0878,12.8867,13.0612,452643.25936386,0
+PAG.US,D,20110118,000000,13.014,13.1698,12.9134,13.0958,852216.46672603,0
+PAG.US,D,20110119,000000,13.081,13.1382,12.7901,12.799,735622.00268322,0
+PAG.US,D,20110120,000000,12.7182,13.014,12.7112,12.8217,593014.87563755,0
+PAG.US,D,20110121,000000,12.8867,12.938,12.7182,12.7901,344199.68668388,0
+PAG.US,D,20110124,000000,12.7901,13.1982,12.6955,13.1293,768605.92954082,0
+PAG.US,D,20110125,000000,13.1115,13.1785,13.005,13.0878,712157.25395406,0
+PAG.US,D,20110126,000000,13.1549,13.4191,13.005,13.3669,685511.66957111,0
+PAG.US,D,20110127,000000,13.4132,13.7543,13.3945,13.638,720043.41377808,0
+PAG.US,D,20110128,000000,13.5759,13.5759,13.0287,13.0671,1080088.4495,0
+PAG.US,D,20110131,000000,13.1095,13.1698,12.9499,13.0405,648982.77440674,0
+PAG.US,D,20110201,000000,13.1628,13.4438,13.0612,13.0671,1123810.7395804,0
+PAG.US,D,20110202,000000,13.0514,13.2189,12.8276,12.8503,1106714.7622384,0
+PAG.US,D,20110203,000000,12.8867,13.3383,12.8867,13.3383,958434.67160486,0
+PAG.US,D,20110204,000000,13.2683,13.9328,13.2416,13.8608,903266.03893745,0
+PAG.US,D,20110207,000000,13.8933,14.3716,13.8608,14.3567,927070.57718957,0
+PAG.US,D,20110208,000000,14.3716,14.9503,14.3469,14.7403,1275715.9279903,0
+PAG.US,D,20110209,000000,14.7334,14.8359,14.6339,14.7037,1170627.6500625,0
+PAG.US,D,20110210,000000,14.5628,14.7117,14.5185,14.69,1122855.2717278,0
+PAG.US,D,20110211,000000,14.6406,15.0824,14.5885,15.0114,816748.52631099,0
+PAG.US,D,20110214,000000,15.0262,15.2983,14.9354,15.0824,917057.43638149,0
+PAG.US,D,20110215,000000,15.175,15.739,15.1297,15.5546,1472179.1872773,0
+PAG.US,D,20110216,000000,16.5307,17.0602,16.1787,16.2053,2692513.4802128,0
+PAG.US,D,20110218,000000,16.1077,16.7416,16.1077,16.3108,746309.65105183,0
+PAG.US,D,20110222,000000,16.1412,16.1787,15.8327,15.9145,768951.80484628,0
+PAG.US,D,20110223,000000,15.9223,15.9845,15.2115,15.5309,1011906.3852515,0
+PAG.US,D,20110224,000000,15.5309,15.6395,15.2825,15.4136,1059163.500668,0
+PAG.US,D,20110225,000000,15.5468,15.7686,15.4068,15.6472,774609.55397793,0
+PAG.US,D,20110228,000000,15.7281,15.8908,15.6285,15.7203,433467.97300072,0
+PAG.US,D,20110301,000000,15.8395,15.8395,15.175,15.2046,990388.07262565,0
+PAG.US,D,20110302,000000,15.175,15.5468,15.1514,15.5161,571093.88706944,0
+PAG.US,D,20110303,000000,15.5891,15.8751,15.4383,15.5812,507465.00242873,0
+PAG.US,D,20110304,000000,15.6552,15.6976,15.1909,15.3367,582028.00962932,0
+PAG.US,D,20110307,000000,15.4462,15.597,14.7254,15.036,1387632.4538842,0
+PAG.US,D,20110308,000000,15.0587,15.465,14.8812,15.3899,893599.7877319,0
+PAG.US,D,20110309,000000,15.2983,15.8751,15.2194,15.7469,1250969.1077477,0
+PAG.US,D,20110310,000000,15.4727,15.7547,15.3811,15.6612,1472106.1578874,0
+PAG.US,D,20110311,000000,15.465,16.0623,15.3367,15.9993,1337568.7784379,0
+PAG.US,D,20110314,000000,15.6906,15.807,14.9049,15.0045,1333038.927663,0
+PAG.US,D,20110315,000000,14.5628,14.973,14.5185,14.8892,1670244.0216593,0
+PAG.US,D,20110316,000000,14.7807,14.8211,14.2168,14.4819,1625329.9325059,0
+PAG.US,D,20110317,000000,14.7147,14.9473,14.5973,14.6683,1188234.8331345,0
+PAG.US,D,20110318,000000,14.8645,14.8645,14.3567,14.4247,4465640.6979404,0
+PAG.US,D,20110321,000000,14.6574,14.973,14.5185,14.7403,1140169.3229427,0
+PAG.US,D,20110322,000000,14.7728,14.8645,14.4327,14.5628,1015723.1851768,0
+PAG.US,D,20110323,000000,14.5105,14.973,14.2502,14.9443,1488205.0811963,0
+PAG.US,D,20110324,000000,14.973,15.2351,14.8969,15.0893,669333.63108963,0
+PAG.US,D,20110325,000000,15.2441,15.6395,15.1208,15.3663,905914.3686224,0
+PAG.US,D,20110328,000000,15.3811,15.6226,14.9956,15.1208,549258.09945634,0
+PAG.US,D,20110329,000000,15.1297,15.4885,15.0203,15.3052,533687.62492788,0
+PAG.US,D,20110330,000000,15.3899,15.8149,15.3663,15.7547,482283.04873724,0
+PAG.US,D,20110331,000000,15.6866,15.805,15.3367,15.452,720990.76725406,0
+PAG.US,D,20110401,000000,15.6305,15.946,15.5812,15.7547,424263.22696817,0
+PAG.US,D,20110404,000000,15.8228,15.8751,15.3663,15.4303,352453.02205214,0
+PAG.US,D,20110405,000000,15.4058,16.091,15.388,15.9215,533552.72341578,0
+PAG.US,D,20110406,000000,15.9845,16.1994,15.7893,16.1561,536475.92761036,0
+PAG.US,D,20110407,000000,16.1324,16.6115,16.0762,16.2556,485389.84070393,0
+PAG.US,D,20110408,000000,16.3562,16.3877,15.7064,15.8395,489318.21330824,0
+PAG.US,D,20110411,000000,15.8149,16.0081,15.597,15.7213,336178.62534774,0
+PAG.US,D,20110412,000000,15.5527,15.7597,14.9473,15.0932,999509.64629736,0
+PAG.US,D,20110413,000000,15.2351,15.2351,14.8024,14.9443,802604.1534819,0
+PAG.US,D,20110414,000000,14.7561,15.0824,14.5471,15.0686,939656.98969845,0
+PAG.US,D,20110415,000000,15.0508,15.1031,14.8112,14.8812,667285.7652781,0
+PAG.US,D,20110418,000000,14.6496,14.9591,14.5263,14.9443,640620.90925056,0
+PAG.US,D,20110419,000000,15.0508,15.1297,14.682,14.7403,528688.15460342,0
+PAG.US,D,20110420,000000,14.973,15.4383,14.9503,15.4303,574141.84980529,0
+PAG.US,D,20110421,000000,15.5398,15.7754,15.2746,15.73,684531.85858847,0
+PAG.US,D,20110425,000000,15.7064,15.8149,15.3298,15.5674,394937.86969067,0
+PAG.US,D,20110426,000000,15.5812,15.7617,15.4068,15.6749,570602.96728104,0
+PAG.US,D,20110427,000000,15.6976,16.0555,15.6612,15.8554,773228.08135023,0
+PAG.US,D,20110428,000000,17.2119,17.8291,16.3168,17.8005,1830076.9560737,0
+PAG.US,D,20110429,000000,17.9159,17.9395,17.3234,17.3509,1180818.2928602,0
+PAG.US,D,20110502,000000,17.3874,17.4456,16.8423,16.9438,783875.15783549,0
+PAG.US,D,20110503,000000,17.0138,17.0552,16.6253,16.8432,483304.44590031,0
+PAG.US,D,20110504,000000,16.8146,16.9812,16.6825,16.8353,653845.31462495,0
+PAG.US,D,20110505,000000,16.6658,17.0552,16.5158,16.789,840255.87551766,0
+PAG.US,D,20110506,000000,17.0216,17.0679,16.6411,16.712,620654.47116231,0
+PAG.US,D,20110509,000000,16.6717,16.8787,16.4636,16.8027,303677.50390188,0
+PAG.US,D,20110510,000000,16.8432,17.1045,16.782,16.9979,568952.70592621,0
+PAG.US,D,20110511,000000,16.9595,17.0473,16.6046,16.7426,468444.99362736,0
+PAG.US,D,20110512,000000,16.6726,17.3392,16.5415,17.1764,552380.10587928,0
+PAG.US,D,20110513,000000,17.13,17.1764,16.6253,16.7269,709764.52713413,0
+PAG.US,D,20110516,000000,16.5967,16.6658,16.2477,16.3168,659326.57606405,0
+PAG.US,D,20110517,000000,16.2132,16.4479,16.0377,16.1994,380203.17595899,0
+PAG.US,D,20110518,000000,16.1787,16.4389,16.083,16.4084,402779.40044303,0
+PAG.US,D,20110519,000000,16.5317,16.5415,16.0545,16.2556,682278.09046898,0
+PAG.US,D,20110520,000000,16.1402,16.1708,15.455,15.4698,1366418.4303833,0
+PAG.US,D,20110523,000000,15.1475,15.5448,15.1326,15.3791,794401.53296781,0
+PAG.US,D,20110524,000000,15.455,15.5655,15.3032,15.4116,414512.7891047,0
+PAG.US,D,20110525,000000,15.3347,15.6118,15.2154,15.4275,406628.65787483,0
+PAG.US,D,20110526,000000,15.2411,15.5862,15.2411,15.5527,652783.34557854,0
+PAG.US,D,20110527,000000,15.5862,15.737,15.4058,15.7046,515617.92238572,0
+PAG.US,D,20110531,000000,15.8544,16.1007,15.7193,16.0781,715116.97284365,0
+PAG.US,D,20110601,000000,16.0545,16.2132,15.4797,15.5527,788443.55189947,0
+PAG.US,D,20110602,000000,15.4698,15.6592,15.2805,15.4698,678122.51531797,0
+PAG.US,D,20110603,000000,15.2411,15.6118,14.8852,15.463,1025177.4482918,0
+PAG.US,D,20110606,000000,15.4196,15.4867,15.2716,15.2875,784536.47953392,0
+PAG.US,D,20110607,000000,15.3486,15.9539,15.3486,15.4797,657715.87229549,0
+PAG.US,D,20110608,000000,15.319,15.5221,15.2549,15.3407,958026.9241773,0
+PAG.US,D,20110609,000000,15.2875,15.8464,15.0991,15.5862,601878.81785006,0
+PAG.US,D,20110610,000000,15.4698,15.5132,15.0153,15.3545,757337.08894339,0
+PAG.US,D,20110613,000000,15.3959,15.5448,14.9089,14.9089,1659788.6473228,0
+PAG.US,D,20110614,000000,15.1475,15.3347,15.04,15.2312,1011095.9618819,0
+PAG.US,D,20110615,000000,15.0469,15.1947,14.7215,14.7748,945556.14153594,0
+PAG.US,D,20110616,000000,14.7915,14.9917,14.2956,14.5885,1217331.9735683,0
+PAG.US,D,20110617,000000,14.7364,15.1543,14.685,14.969,885534.0973241,0
+PAG.US,D,20110620,000000,14.9236,15.45,14.8231,15.4275,566546.7932442,0
+PAG.US,D,20110621,000000,15.5655,16.1787,15.5368,16.1481,567123.9282847,0
+PAG.US,D,20110622,000000,16.1166,16.7515,15.9903,16.4172,1414453.5116625,0
+PAG.US,D,20110623,000000,16.1708,16.8047,16.0693,16.7515,997266.02114871,0
+PAG.US,D,20110624,000000,16.7683,16.8727,16.503,16.6726,917299.85338444,0
+PAG.US,D,20110627,000000,16.6875,17.0216,16.5731,16.859,564762.64467437,0
+PAG.US,D,20110628,000000,16.9221,17.3095,16.8047,17.2839,1044485.607573,0
+PAG.US,D,20110629,000000,17.3766,17.6753,17.3252,17.4791,756778.2112504,0
+PAG.US,D,20110630,000000,17.5008,17.8054,17.345,17.6082,922071.10686511,0
+PAG.US,D,20110701,000000,17.6053,17.8863,17.3282,17.7946,1277157.2441459,0
+PAG.US,D,20110705,000000,17.762,17.762,17.4357,17.5797,1505213.8289893,0
+PAG.US,D,20110706,000000,17.4979,17.5531,17.1704,17.3569,1293554.3707974,0
+PAG.US,D,20110707,000000,17.5224,18.54,17.4909,18.2994,1054436.8762589,0
+PAG.US,D,20110708,000000,17.9424,18.1742,17.62,18.0253,638992.96243157,0
+PAG.US,D,20110711,000000,17.7482,17.9741,17.5097,17.7177,756566.22315994,0
+PAG.US,D,20110712,000000,17.6931,18.0884,17.6369,17.91,983452.30916884,0
+PAG.US,D,20110713,000000,18.0618,18.3171,17.8735,18.0115,966977.08164191,0
+PAG.US,D,20110714,000000,18.1199,18.2353,17.5836,17.8133,636008.900412,0
+PAG.US,D,20110715,000000,18.0795,18.2914,18.0016,18.181,2263038.7948298,0
+PAG.US,D,20110718,000000,18.045,18.1683,17.6319,17.8479,1020481.2527953,0
+PAG.US,D,20110719,000000,18.1121,18.2431,17.9424,18.1673,2032598.6118403,0
+PAG.US,D,20110720,000000,18.2441,18.2441,17.9207,18.1199,1213035.4111227,0
+PAG.US,D,20110721,000000,16.5415,18.3004,16.364,18.0046,1915652.1867096,0
+PAG.US,D,20110722,000000,18.0519,18.1406,17.8626,18.0421,1237536.7714711,0
+PAG.US,D,20110725,000000,17.834,18.0696,17.7729,17.9365,1436687.9180294,0
+PAG.US,D,20110726,000000,17.9631,18.5844,17.8863,18.5557,1926095.389481,0
+PAG.US,D,20110727,000000,18.3842,18.393,17.7818,17.8261,1285619.5247135,0
+PAG.US,D,20110728,000000,17.7946,17.9247,17.42,17.4584,1111459.643995,0
+PAG.US,D,20110729,000000,17.1883,17.4771,16.9615,17.142,1390758.5174954,0
+PAG.US,D,20110801,000000,17.3421,17.3421,16.4706,16.6253,996745.68674489,0
+PAG.US,D,20110802,000000,16.51,16.7742,15.8347,15.8721,1596491.4378283,0
+PAG.US,D,20110803,000000,15.9342,15.9589,15.3732,15.7764,1410353.7228512,0
+PAG.US,D,20110804,000000,15.5605,15.5605,14.7748,14.7748,1673317.3418222,0
+PAG.US,D,20110805,000000,15.0883,15.2332,14.4247,14.8546,2324806.4443222,0
+PAG.US,D,20110808,000000,14.4179,14.8546,13.7258,13.7336,2841046.1308201,0
+PAG.US,D,20110809,000000,14.1142,14.3557,13.3373,14.3557,2921698.9777099,0
+PAG.US,D,20110810,000000,13.8816,13.9515,13.1185,13.1973,2507251.1036187,0
+PAG.US,D,20110811,000000,13.3147,14.1911,13.1766,13.9515,2076881.8082078,0
+PAG.US,D,20110812,000000,13.8037,14.1566,13.3847,13.922,1146406.2357091,0
+PAG.US,D,20110815,000000,14.0531,14.1911,13.7731,14.1704,497649.64955192,0
+PAG.US,D,20110816,000000,13.9131,13.9722,13.4014,13.7425,1012081.858647,0
+PAG.US,D,20110817,000000,13.8499,13.9801,13.2763,13.5779,856516.07206288,0
+PAG.US,D,20110818,000000,13.0405,13.0878,12.4273,12.6354,1827674.0862828,0
+PAG.US,D,20110819,000000,12.2933,13.0928,12.2864,12.5358,1369749.3820053,0
+PAG.US,D,20110822,000000,12.8532,12.8532,12.232,12.3652,777795.46111713,0
+PAG.US,D,20110823,000000,12.4273,13.0878,12.0675,13.0711,1052959.0454082,0
+PAG.US,D,20110824,000000,12.9923,13.4518,12.8532,13.2406,513835.80241006,0
+PAG.US,D,20110825,000000,13.2989,13.5986,12.5989,12.6511,471408.76970528,0
+PAG.US,D,20110826,000000,12.5358,13.284,12.3178,13.1273,1209580.7152564,0
+PAG.US,D,20110829,000000,13.3847,13.8648,13.3147,13.8096,671212.10928824,0
+PAG.US,D,20110830,000000,13.6794,14.0668,13.4014,13.9664,755386.59565187,0
+PAG.US,D,20110831,000000,14.058,14.267,14.0018,14.1813,838006.1645865,0
+PAG.US,D,20110901,000000,14.13,14.341,13.8342,13.8499,1114111.0165712,0
+PAG.US,D,20110902,000000,13.4211,13.6094,12.9923,13.0662,467881.04444894,0
+PAG.US,D,20110906,000000,12.6433,13.3452,12.5279,13.291,1179209.6176858,0
+PAG.US,D,20110907,000000,13.7583,14.4978,13.7495,14.4406,1435587.4056939,0
+PAG.US,D,20110908,000000,14.2867,14.4741,13.6794,13.7178,696046.15908009,0
+PAG.US,D,20110909,000000,13.5986,13.7336,13.1924,13.5848,884650.64456438,0
+PAG.US,D,20110912,000000,13.2406,13.7662,13.1618,13.7495,724533.70696665,0
+PAG.US,D,20110913,000000,13.7731,14.5963,13.6884,14.2482,1195713.2455311,0
+PAG.US,D,20110914,000000,14.3863,14.6593,13.9594,14.4564,496748.9537418,0
+PAG.US,D,20110915,000000,14.6683,14.7205,14.3784,14.4484,617332.64821392,0
+PAG.US,D,20110916,000000,14.5559,14.9917,14.4978,14.9167,1124174.8722334,0
+PAG.US,D,20110919,000000,14.5272,14.5401,13.9664,14.3006,546160.4361634,0
+PAG.US,D,20110920,000000,14.3863,14.5648,13.8499,13.8648,381783.45081505,0
+PAG.US,D,20110921,000000,13.8816,13.9722,12.9262,12.9735,798877.6259972,0
+PAG.US,D,20110922,000000,12.3652,12.5841,11.9984,12.1226,1491674.9915189,0
+PAG.US,D,20110923,000000,12.2163,12.5043,11.9048,12.4362,2241728.4131059,0
+PAG.US,D,20110926,000000,12.5525,12.6669,12.0251,12.659,828003.16674926,0
+PAG.US,D,20110927,000000,13.011,13.7258,13.011,13.3147,1088767.7896434,0
+PAG.US,D,20110928,000000,13.2989,13.3452,12.5989,12.6511,1370915.8236514,0
+PAG.US,D,20110929,000000,13.0405,13.1095,12.2864,12.7941,1108392.4096145,0
+PAG.US,D,20110930,000000,12.4914,12.7024,12.3741,12.4451,882408.03371282,0
+PAG.US,D,20111003,000000,12.3494,12.4362,11.6968,11.7116,943814.59344363,0
+PAG.US,D,20111004,000000,11.5646,13.291,11.5646,13.2022,1673524.2584273,0
+PAG.US,D,20111005,000000,13.2239,13.7288,12.9419,13.5039,1279296.3966951,0
+PAG.US,D,20111006,000000,13.4378,14.0343,13.3304,13.9692,821906.22698047,0
+PAG.US,D,20111007,000000,14.0383,14.2148,13.5848,13.7178,671775.04416957,0
+PAG.US,D,20111010,000000,14.0058,14.411,13.9308,14.3784,581555.34718842,0
+PAG.US,D,20111011,000000,14.1783,14.4819,13.8569,14.3952,447001.73898556,0
+PAG.US,D,20111012,000000,14.5648,14.8921,14.2867,14.7668,774249.47851329,0
+PAG.US,D,20111013,000000,14.6593,14.8595,14.3636,14.5105,494596.61533065,0
+PAG.US,D,20111014,000000,14.7284,15.2421,14.5195,14.8152,707685.218113,0
+PAG.US,D,20111017,000000,14.684,14.8595,14.1911,14.2217,600126.11248981,0
+PAG.US,D,20111018,000000,14.2217,14.7748,13.7958,14.6357,741502.89717322,0
+PAG.US,D,20111019,000000,14.5805,14.9316,14.3706,14.4661,548060.21460075,0
+PAG.US,D,20111020,000000,14.5479,14.8921,14.2482,14.7915,602361.62326179,0
+PAG.US,D,20111021,000000,15.0883,15.7193,14.9552,15.6098,833287.65455418,0
+PAG.US,D,20111024,000000,15.599,16.5317,15.5546,16.4074,683677.82044417,0
+PAG.US,D,20111025,000000,16.2734,16.509,15.946,16.093,564253.46753847,0
+PAG.US,D,20111026,000000,16.3296,16.363,15.6631,16.0969,537478.05312883,0
+PAG.US,D,20111027,000000,16.7603,17.1153,16.4469,16.6726,727041.049357,0
+PAG.US,D,20111028,000000,16.6943,16.9231,15.9312,16.3522,600113.94092482,0
+PAG.US,D,20111031,000000,16.082,16.3186,15.8574,15.8574,585960.43942197,0
+PAG.US,D,20111101,000000,15.0015,15.7527,14.9236,15.4008,1060218.3696347,0
+PAG.US,D,20111102,000000,15.9638,17.2474,15.7498,16.8669,2655810.1259501,0
+PAG.US,D,20111103,000000,17.2119,17.4604,16.1806,16.7337,1072642.4946103,0
+PAG.US,D,20111104,000000,16.6943,16.8363,16.3611,16.6815,969701.48360813,0
+PAG.US,D,20111107,000000,16.6815,16.8827,16.3206,16.7506,579645.42578024,0
+PAG.US,D,20111108,000000,16.9704,17.0709,16.2172,16.8294,859823.69485211,0
+PAG.US,D,20111109,000000,16.2674,16.4064,15.6719,15.7527,670868.26257694,0
+PAG.US,D,20111110,000000,16.1007,16.1007,15.5181,15.6582,949124.43867562,0
+PAG.US,D,20111111,000000,16.018,16.6115,15.7883,16.3206,919708.80895769,0
+PAG.US,D,20111114,000000,16.2014,16.4696,15.8918,16.0633,506705.29391321,0
+PAG.US,D,20111115,000000,15.9223,16.3206,15.8751,16.2172,484023.58253249,0
+PAG.US,D,20111116,000000,16.0091,16.3206,15.6098,15.6669,438864.03348483,0
+PAG.US,D,20111117,000000,15.7193,15.8464,15.3219,15.5339,540007.71005503,0
+PAG.US,D,20111118,000000,15.5753,15.744,15.3752,15.5753,451589.40469413,0
+PAG.US,D,20111121,000000,15.2273,15.2983,14.8753,15.1957,551499.69601082,0
+PAG.US,D,20111122,000000,15.1011,15.4757,15.0232,15.4008,478617.37907755,0
+PAG.US,D,20111123,000000,15.1346,15.1957,14.4711,14.4801,630068.16239406,0
+PAG.US,D,20111125,000000,14.3143,14.4711,14.0265,14.058,460894.56613796,0
+PAG.US,D,20111128,000000,14.7196,15.0232,14.6032,14.7738,546728.44253014,0
+PAG.US,D,20111129,000000,14.8458,14.9552,14.5471,14.8921,490124.57948961,0
+PAG.US,D,20111130,000000,15.7577,15.8524,15.4275,15.8454,751299.99270253,0
+PAG.US,D,20111201,000000,15.737,16.2014,15.3456,15.7272,662056.0495157,0
+PAG.US,D,20111202,000000,16.0003,16.1274,15.6866,15.7794,573687.44471189,0
+PAG.US,D,20111205,000000,16.1658,16.4311,16.0633,16.2989,596793.1322735,0
+PAG.US,D,20111206,000000,16.2645,16.297,16.0357,16.0979,490076.90752668,0
+PAG.US,D,20111207,000000,16.2674,16.5218,15.7883,16.1658,684121.06826966,0
+PAG.US,D,20111208,000000,16.018,16.1589,15.6669,15.7971,547056.0604881,0
+PAG.US,D,20111209,000000,15.8691,16.4311,15.737,16.2734,834922.70145274,0
+PAG.US,D,20111212,000000,16.018,16.1965,15.7272,16.1007,491084.10453058,0
+PAG.US,D,20111213,000000,16.2349,16.2822,15.3308,15.4156,475433.50053252,0
+PAG.US,D,20111214,000000,15.1819,15.46,14.9473,15.173,561199.41902011,0
+PAG.US,D,20111215,000000,15.452,15.5625,15.1573,15.2668,536274.08249075,0
+PAG.US,D,20111216,000000,15.4757,15.813,15.3219,15.4757,634166.93690839,0
+PAG.US,D,20111219,000000,15.6098,15.6098,14.3439,14.4297,894243.86637992,0
+PAG.US,D,20111220,000000,14.831,15.2441,14.7264,15.1819,529482.34921978,0
+PAG.US,D,20111221,000000,15.0941,15.25,14.691,15.1504,436753.28125411,0
+PAG.US,D,20111222,000000,15.1899,15.4847,15.0656,15.0941,283333.74729856,0
+PAG.US,D,20111223,000000,15.1011,15.2668,15.0794,15.1435,251325.57423528,0
+PAG.US,D,20111227,000000,15.0794,15.3219,14.9828,15.1504,174966.24689985,0
+PAG.US,D,20111228,000000,15.1819,15.1819,14.8546,14.8852,241055.81626506,0
+PAG.US,D,20111229,000000,14.964,15.1278,14.8368,15.0725,200164.42934467,0
+PAG.US,D,20111230,000000,15.0537,15.1662,14.9443,15.0291,189204.9493577,0
+PAG.US,D,20120103,000000,15.452,15.6178,15.2441,15.2746,569206.28019709,0
+PAG.US,D,20120104,000000,15.1278,15.3308,14.9552,15.04,306598.67950229,0
+PAG.US,D,20120105,000000,14.7827,14.9749,14.4217,14.8458,817622.85039695,0
+PAG.US,D,20120106,000000,14.9089,14.9473,14.4711,14.5085,537617.01182927,0
+PAG.US,D,20120109,000000,14.6032,15.0941,14.5027,15.0725,448841.67389499,0
+PAG.US,D,20120110,000000,15.4472,15.7193,15.3584,15.5418,513689.74363003,0
+PAG.US,D,20120111,000000,15.5044,15.6216,15.3604,15.4688,305414.99480587,0
+PAG.US,D,20120112,000000,15.5122,15.7834,15.4688,15.7686,426667.11105601,0
+PAG.US,D,20120113,000000,15.6582,16.5011,15.4669,16.4311,884676.00199147,0
+PAG.US,D,20120117,000000,16.5474,16.6026,16.3325,16.4843,497304.78854355,0
+PAG.US,D,20120118,000000,16.436,17.2977,16.3522,17.2573,671225.29515032,0
+PAG.US,D,20120119,000000,17.2809,17.414,17.0413,17.2809,944770.06129625,0
+PAG.US,D,20120120,000000,17.2829,17.3392,16.9141,17.0996,358828.89351888,0
+PAG.US,D,20120123,000000,17.0582,17.3372,17.0069,17.2809,323207.79424424,0
+PAG.US,D,20120124,000000,17.133,17.5718,17.0582,17.2119,636998.85436547,0
+PAG.US,D,20120125,000000,17.1804,17.5471,17.1163,17.5008,353120.42953306,0
+PAG.US,D,20120126,000000,17.5925,17.8666,17.4692,17.6407,603408.37785194,0
+PAG.US,D,20120127,000000,17.5284,18.178,17.4485,18.0105,656030.11054275,0
+PAG.US,D,20120130,000000,17.8409,18.0391,17.7098,17.899,371564.40769901,0
+PAG.US,D,20120131,000000,18.0598,18.0745,17.4051,17.4702,365180.42185561,0
+PAG.US,D,20120201,000000,17.698,18.2481,17.6526,17.8873,579223.47819351,0
+PAG.US,D,20120202,000000,17.8803,18.2658,17.8163,17.8873,563060.6541683,0
+PAG.US,D,20120203,000000,18.178,18.7657,18.1526,18.675,488048.31335972,0
+PAG.US,D,20120206,000000,18.6405,18.9767,18.3802,18.8051,284565.10395791,0
+PAG.US,D,20120207,000000,18.8367,19.0931,18.6878,18.7657,383253.16728901,0
+PAG.US,D,20120208,000000,18.8909,19.1739,18.6405,18.7726,228140.77150114,0
+PAG.US,D,20120209,000000,18.813,19.0536,18.5627,18.9234,179940.35979722,0
+PAG.US,D,20120210,000000,18.6503,18.7657,18.3703,18.5754,265298.53085726,0
+PAG.US,D,20120213,000000,18.8505,19.0082,18.7469,18.9441,206071.69555885,0
+PAG.US,D,20120214,000000,18.7913,19.4332,18.6079,19.4252,849348.03457395,0
+PAG.US,D,20120215,000000,19.4006,19.6047,18.2481,18.4906,1448869.626002,0
+PAG.US,D,20120216,000000,18.6238,18.9698,18.4315,18.9383,553046.49906312,0
+PAG.US,D,20120217,000000,19.0082,19.1876,18.8367,18.8426,400932.36545402,0
+PAG.US,D,20120221,000000,18.9698,19.0349,18.6326,18.6503,737671.89708892,0
+PAG.US,D,20120222,000000,18.6652,18.7963,18.4818,18.6652,688959.26535783,0
+PAG.US,D,20120223,000000,18.6957,19.0931,18.6326,18.8426,650765.9086795,0
+PAG.US,D,20120224,000000,18.82,19.2271,18.6789,18.9293,565315.43658486,0
+PAG.US,D,20120227,000000,18.7815,19.306,18.7815,19.237,820141.35005522,0
+PAG.US,D,20120228,000000,19.306,19.515,19.1008,19.3227,910952.38223604,0
+PAG.US,D,20120229,000000,19.3544,19.5347,18.8594,18.884,682157.38911605,0
+PAG.US,D,20120301,000000,19.0614,19.3524,18.9293,19.2271,990943.90742739,0
+PAG.US,D,20120302,000000,19.2686,19.4933,18.9767,19.2192,614694.46149979,0
+PAG.US,D,20120305,000000,19.1876,19.1876,18.9383,19.16,431198.99042498,0
+PAG.US,D,20120306,000000,18.9067,18.9067,18.5685,18.7016,642890.90612339,0
+PAG.US,D,20120307,000000,18.813,18.813,18.3703,18.6652,262448.35605269,0
+PAG.US,D,20120308,000000,18.7815,18.9441,18.5459,18.9067,317089.5542367,0
+PAG.US,D,20120309,000000,18.961,19.16,18.8288,19.0841,435465.12395808,0
+PAG.US,D,20120312,000000,19.0614,19.1008,18.6148,18.7243,430704.01344824,0
+PAG.US,D,20120313,000000,18.9441,19.1442,18.7016,19.1345,432554.09132851,0
+PAG.US,D,20120314,000000,19.1966,19.7191,19.1532,19.6737,875858.71744481,0
+PAG.US,D,20120315,000000,19.6599,20.3116,19.588,19.9192,783697.65584588,0
+PAG.US,D,20120316,000000,19.8383,19.8778,19.2034,19.2498,724729.46630376,0
+PAG.US,D,20120319,000000,19.1817,19.4075,18.7963,19.1876,532690.57089481,0
+PAG.US,D,20120320,000000,18.9767,19.2596,18.7657,19.237,385826.4389898,0
+PAG.US,D,20120321,000000,19.2113,19.4075,19.0082,19.2893,406181.35286101,0
+PAG.US,D,20120322,000000,19.0417,19.2498,18.8584,19.16,352443.89337838,0
+PAG.US,D,20120323,000000,19.1098,19.1876,18.6326,19.1659,373015.86682547,0
+PAG.US,D,20120326,000000,19.3524,19.8246,19.3524,19.8019,522822.47456967,0
+PAG.US,D,20120327,000000,19.7772,19.8246,19.581,19.6304,821380.82109123,0
+PAG.US,D,20120328,000000,19.6737,19.7625,19.4252,19.6895,479815.26393315,0
+PAG.US,D,20120329,000000,19.2961,19.6353,19.2271,19.575,565435.12364072,0
+PAG.US,D,20120330,000000,19.7575,19.7881,19.1442,19.3168,797342.9945099,0
+PAG.US,D,20120402,000000,19.237,19.5406,19.1532,19.3691,1099267.7930515,0
+PAG.US,D,20120403,000000,19.7822,20.3717,19.6787,20.3018,1666023.5314949,0
+PAG.US,D,20120404,000000,20.0247,20.4664,20.008,20.427,997926.32855006,0
+PAG.US,D,20120405,000000,20.348,20.6577,20.2751,20.3253,449236.23546046,0
+PAG.US,D,20120409,000000,20.0198,20.3432,19.9192,20.285,619520.48702298,0
+PAG.US,D,20120410,000000,20.2475,20.2475,19.515,19.5506,1072090.7169968,0
+PAG.US,D,20120411,000000,19.9005,20.1302,19.7053,20.1213,589672.76674749,0
+PAG.US,D,20120412,000000,20.1046,20.4437,19.9714,20.2377,431562.10878087,0
+PAG.US,D,20120413,000000,20.1302,20.4211,19.8778,19.9951,326936.3503231,0
+PAG.US,D,20120416,000000,20.1845,20.5462,19.863,20.3273,432593.64891477,0
+PAG.US,D,20120417,000000,20.5452,21.0718,20.5038,20.8045,796001.07946846,0
+PAG.US,D,20120418,000000,20.7898,21.0766,20.6143,20.916,497832.22302695,0
+PAG.US,D,20120419,000000,20.8982,21.0865,20.5986,21.0628,953331.74297789,0
+PAG.US,D,20120420,000000,21.4335,21.6307,21.0175,21.2768,827539.63298211,0
+PAG.US,D,20120423,000000,20.8598,21.0569,20.5562,20.7967,1036783.035521,0
+PAG.US,D,20120424,000000,20.7474,21.0333,20.4733,20.8262,1001573.7408622,0
+PAG.US,D,20120425,000000,21.1792,21.3695,20.639,21.0491,1032559.5024654,0
+PAG.US,D,20120426,000000,20.3865,21.1033,20.3865,21.0569,1066355.8812868,0
+PAG.US,D,20120427,000000,21.1742,21.3941,20.7908,21.3015,645569.66472085,0
+PAG.US,D,20120430,000000,21.332,21.332,20.6833,20.7287,626533.33705814,0
+PAG.US,D,20120501,000000,20.7326,21.4257,20.5552,21.2295,1068789.1799901,0
+PAG.US,D,20120502,000000,21.0411,21.3853,20.8834,21.3241,745529.65659463,0
+PAG.US,D,20120503,000000,21.3626,21.5065,20.8342,20.976,674318.90125493,0
+PAG.US,D,20120504,000000,20.8342,21.1595,20.4733,20.5295,826176.41770191,0
+PAG.US,D,20120507,000000,20.5836,20.8676,20.3845,20.7148,848240.42215879,0
+PAG.US,D,20120508,000000,20.4338,20.6133,19.8364,20.2229,865248.15565455,0
+PAG.US,D,20120509,000000,19.9242,20.4496,19.8897,20.2515,557208.15999663,0
+PAG.US,D,20120510,000000,20.3717,20.702,20.348,20.5749,683516.54720791,0
+PAG.US,D,20120511,000000,20.4111,20.8676,20.2603,20.4191,417100.26096466,0
+PAG.US,D,20120514,000000,20.1272,20.3018,19.8059,19.8738,533720.08243454,0
+PAG.US,D,20120515,000000,19.9153,20.3717,19.859,19.9931,358980.02378431,0
+PAG.US,D,20120516,000000,20.0483,20.4664,19.9389,19.9636,347943.457219,0
+PAG.US,D,20120517,000000,19.866,19.8965,19.0092,19.0704,628256.62780297,0
+PAG.US,D,20120518,000000,19.0624,19.2133,18.5449,18.962,722592.34234886,0
+PAG.US,D,20120521,000000,18.9846,19.6007,18.9393,19.4439,555554.85575056,0
+PAG.US,D,20120522,000000,19.4883,19.9694,19.3641,19.5544,417410.63587219,0
+PAG.US,D,20120523,000000,19.3641,19.7655,19.229,19.6628,551293.79370287,0
+PAG.US,D,20120524,000000,19.6087,19.866,19.4282,19.7891,346687.75742965,0
+PAG.US,D,20120525,000000,19.7822,19.8216,19.4095,19.5347,640737.55341516,0
+PAG.US,D,20120529,000000,19.6865,19.8423,19.3484,19.8059,683828.95070962,0
+PAG.US,D,20120530,000000,19.584,19.6708,19.1197,19.229,581262.2153313,0
+PAG.US,D,20120531,000000,19.306,19.4578,18.8949,19.3524,579957.82928195,0
+PAG.US,D,20120601,000000,18.8426,19.0181,18.3772,18.4986,1462745.210104,0
+PAG.US,D,20120604,000000,18.7016,18.7243,18.0075,18.2047,1348791.9756666,0
+PAG.US,D,20120605,000000,18.1496,18.3438,17.9534,18.254,890160.30632183,0
+PAG.US,D,20120606,000000,18.3695,18.8594,18.3515,18.7726,770845.49750114,0
+PAG.US,D,20120607,000000,19.0349,19.1739,18.465,18.5607,563152.9552029,0
+PAG.US,D,20120608,000000,18.4798,18.8594,18.3695,18.7559,428227.0999704,0
+PAG.US,D,20120611,000000,18.9303,18.9303,18.4295,18.4295,684375.65683761,0
+PAG.US,D,20120612,000000,18.5675,18.812,18.465,18.7332,555853.05909311,0
+PAG.US,D,20120613,000000,18.6306,18.8909,18.1978,18.254,1109482.7789792,0
+PAG.US,D,20120614,000000,18.2717,18.6138,18.1496,18.5527,791125.35338819,0
+PAG.US,D,20120615,000000,18.6061,18.7963,18.4561,18.7085,721445.17234745,0
+PAG.US,D,20120618,000000,18.529,18.6493,18.3872,18.6061,436521.00722199,0
+PAG.US,D,20120619,000000,18.674,19.0181,18.6395,18.8909,1213410.7010437,0
+PAG.US,D,20120620,000000,18.8505,18.8909,18.5981,18.6306,642624.14599042,0
+PAG.US,D,20120621,000000,18.5675,18.6228,18.2629,18.2944,2098233.7761121,0
+PAG.US,D,20120622,000000,18.4295,18.4295,17.7827,17.8054,1295367.9339827,0
+PAG.US,D,20120625,000000,17.482,17.5984,16.7249,16.7732,1227504.3590184,0
+PAG.US,D,20120626,000000,16.8353,16.8974,16.085,16.4351,2075674.7946785,0
+PAG.US,D,20120627,000000,16.4567,16.6371,16.3158,16.512,908681.37106614,0
+PAG.US,D,20120628,000000,16.2862,16.506,15.9549,16.4903,1161426.9612183,0
+PAG.US,D,20120629,000000,16.8727,17.0602,16.6578,16.7239,1299705.0683116,0
+PAG.US,D,20120702,000000,16.8294,17.2208,16.788,17.2208,926097.86628652,0
+PAG.US,D,20120703,000000,17.2336,17.898,17.1547,17.8893,601735.80196128,0
+PAG.US,D,20120705,000000,17.907,18.532,17.907,18.4995,1177011.6359059,0
+PAG.US,D,20120706,000000,18.254,18.4798,18.191,18.3438,1142442.3627068,0
+PAG.US,D,20120709,000000,18.254,18.3438,18.0332,18.1742,569954.83144469,0
+PAG.US,D,20120710,000000,18.4137,18.7332,18.1673,18.3438,587654.31555137,0
+PAG.US,D,20120711,000000,18.3014,18.4492,18.1356,18.3695,616843.75701968,0
+PAG.US,D,20120712,000000,18.1742,18.4719,18.0145,18.4295,627438.0900566,0
+PAG.US,D,20120713,000000,18.4512,18.8879,18.4315,18.8879,494266.96877853,0
+PAG.US,D,20120716,000000,18.8051,18.8998,18.5675,18.6789,431391.70687085,0
+PAG.US,D,20120717,000000,18.8308,19.0072,18.4827,18.7766,269122.43086197,0
+PAG.US,D,20120718,000000,18.7282,19.236,18.6435,19.1158,322702.67429666,0
+PAG.US,D,20120719,000000,19.2606,19.4519,19.094,19.4361,470129.74108302,0
+PAG.US,D,20120720,000000,19.2893,19.5179,18.957,19.3139,596904.70495269,0
+PAG.US,D,20120723,000000,18.9777,19.2389,18.8288,19.0704,495186.93623324,0
+PAG.US,D,20120724,000000,17.7295,18.466,17.6792,17.8745,1388601.1075989,0
+PAG.US,D,20120725,000000,18.0233,18.3111,17.8666,18.0332,462285.1674394,0
+PAG.US,D,20120726,000000,18.3605,18.536,17.977,18.0884,655509.77613893,0
+PAG.US,D,20120727,000000,18.2294,19.1592,18.2294,18.9668,533284.94898573,0
+PAG.US,D,20120730,000000,18.9393,19.1275,18.5981,18.6228,408963.569761,0
+PAG.US,D,20120731,000000,18.7184,18.9717,17.9327,18.8219,374618.45621737,0
+PAG.US,D,20120801,000000,19.0457,19.2498,18.4739,18.4995,481238.32274126,0
+PAG.US,D,20120802,000000,18.3703,19.0516,18.3703,18.6158,459034.34528686,0
+PAG.US,D,20120803,000000,18.8949,19.584,18.8544,19.5022,353398.34693393,0
+PAG.US,D,20120806,000000,19.5022,19.9694,19.4648,19.4648,472125.8777433,0
+PAG.US,D,20120807,000000,19.6382,20.0188,19.5997,19.7014,487896.1687972,0
+PAG.US,D,20120808,000000,19.584,19.9567,19.3317,19.86,493838.9354093,0
+PAG.US,D,20120809,000000,19.86,19.9774,19.592,19.7664,374735.10038197,0
+PAG.US,D,20120810,000000,19.723,19.8364,19.4174,19.8286,192948.71989282,0
+PAG.US,D,20120813,000000,19.8531,19.8531,19.3454,19.8069,246655.75046294,0
+PAG.US,D,20120814,000000,19.8827,20.2485,19.7428,19.8069,193628.29893875,0
+PAG.US,D,20120815,000000,19.7151,20.0967,19.7151,20.074,292738.30985657,0
+PAG.US,D,20120816,000000,20.0967,20.4378,20.0513,20.2485,348317.7328428,0
+PAG.US,D,20120817,000000,20.2623,20.706,20.2485,20.5176,395263.45905446,0
+PAG.US,D,20120820,000000,20.5176,20.5946,20.146,20.4299,340860.62068507,0
+PAG.US,D,20120821,000000,20.4762,20.7197,20.216,20.3373,150668.76026515,0
+PAG.US,D,20120822,000000,20.2771,20.4535,20.1302,20.3283,230695.78585444,0
+PAG.US,D,20120823,000000,20.3442,20.4151,20.216,20.2949,257800.84681619,0
+PAG.US,D,20120824,000000,20.216,20.5345,20.0967,20.3757,217827.39875635,0
+PAG.US,D,20120827,000000,20.4762,20.627,20.3442,20.4535,192356.37039606,0
+PAG.US,D,20120828,000000,20.4831,20.7197,20.4072,20.6833,247476.31680348,0
+PAG.US,D,20120829,000000,20.7287,20.915,20.6833,20.8893,255969.02628343,0
+PAG.US,D,20120830,000000,20.8252,20.9987,20.7631,20.8893,218982.68313444,0
+PAG.US,D,20120831,000000,21.0155,21.2295,20.7958,21.0776,323966.48846267,0
+PAG.US,D,20120904,000000,21.0569,21.7984,21.0569,21.4897,514579.28217225,0
+PAG.US,D,20120905,000000,21.5301,21.7984,21.4897,21.68,565979.80117454,0
+PAG.US,D,20120906,000000,21.76,22.5674,21.7047,22.5496,619767.97551135,0
+PAG.US,D,20120907,000000,22.6452,23.0189,22.3682,22.7803,470740.34792727,0
+PAG.US,D,20120910,000000,22.7892,23.1441,22.732,22.8355,562931.83843869,0
+PAG.US,D,20120911,000000,23.3097,23.3433,22.806,23.1441,502547.69016804,0
+PAG.US,D,20120912,000000,23.3097,23.4901,23.078,23.1924,379579.38325266,0
+PAG.US,D,20120913,000000,23.2308,23.918,23.0563,23.6893,678875.12375391,0
+PAG.US,D,20120914,000000,23.7287,24.2277,23.7287,23.8815,635109.21889895,0
+PAG.US,D,20120917,000000,23.857,24.0137,23.6656,23.991,376489.83433639,0
+PAG.US,D,20120918,000000,23.9427,23.9427,23.7287,23.8885,333010.97555604,0
+PAG.US,D,20120919,000000,23.8885,24.4908,23.8056,24.2277,343475.47856628,0
+PAG.US,D,20120920,000000,24.0689,24.2671,23.7839,24.1024,285681.84504683,0
+PAG.US,D,20120921,000000,24.4485,24.5598,24.1192,24.2601,651489.10250002,0
+PAG.US,D,20120924,000000,24.127,24.3853,23.9968,24.2898,306786.32446274,0
+PAG.US,D,20120925,000000,24.4573,24.5598,24.1863,24.2197,651974.95080301,0
+PAG.US,D,20120926,000000,24.208,24.2177,23.709,23.7425,504099.56470575,0
+PAG.US,D,20120927,000000,23.8618,24.2344,23.6923,24.0028,362494.56317856,0
+PAG.US,D,20120928,000000,23.851,23.9801,23.429,23.8017,353785.80841983,0
+PAG.US,D,20121001,000000,23.9052,24.34,23.6439,23.7208,474960.83809162,0
+PAG.US,D,20121002,000000,23.9023,24.0659,23.3837,23.924,332641.77141765,0
+PAG.US,D,20121003,000000,24.0412,24.4485,23.8353,24.407,467088.87842675,0
+PAG.US,D,20121004,000000,24.483,25.3003,24.483,25.1563,442496.23134076,0
+PAG.US,D,20121005,000000,25.3358,25.596,24.9246,25.0518,358561.11908884,0
+PAG.US,D,20121008,000000,24.9947,25.4699,24.9148,25.4078,223426.31865715,0
+PAG.US,D,20121009,000000,25.2243,25.4916,25.0252,25.2086,238446.02986929,0
+PAG.US,D,20121010,000000,24.7196,24.8606,24.2454,24.6328,446589.93436967,0
+PAG.US,D,20121011,000000,24.8142,24.899,24.2364,24.3154,458375.05218261,0
+PAG.US,D,20121012,000000,24.2454,24.3932,24.127,24.2898,329315.89128093,0
+PAG.US,D,20121015,000000,24.3154,24.5845,23.9594,24.3154,497383.90371606,0
+PAG.US,D,20121016,000000,24.5067,24.5431,24.127,24.195,490108.35073626,0
+PAG.US,D,20121017,000000,23.5315,23.9427,23.5315,23.7287,923205.09100444,0
+PAG.US,D,20121018,000000,23.7839,24.5845,23.7287,24.4663,686698.39715878,0
+PAG.US,D,20121019,000000,24.407,24.8221,24.2581,24.4297,389460.66543989,0
+PAG.US,D,20121022,000000,24.2898,24.6013,24.1863,24.4908,277553.26821983,0
+PAG.US,D,20121023,000000,24.1843,24.407,23.7248,24.1172,470072.94044634,0
+PAG.US,D,20121024,000000,24.2898,24.3065,23.9851,24.0058,272953.43094627,0
+PAG.US,D,20121025,000000,24.1714,24.4229,23.2308,23.4754,630974.94398668,0
+PAG.US,D,20121026,000000,23.5345,23.8353,23.1461,23.4774,433962.94997746,0
+PAG.US,D,20121031,000000,23.5957,24.5451,23.3166,24.208,400947.57991028,0
+PAG.US,D,20121101,000000,24.3312,25.2165,23.918,25.0006,557540.84944002,0
+PAG.US,D,20121102,000000,25.1958,25.1958,22.4983,22.8641,1455840.8898568,0
+PAG.US,D,20121105,000000,22.9469,23.0573,22.4372,22.5259,476388.96838515,0
+PAG.US,D,20121106,000000,22.7231,23.0947,22.5082,22.8424,426218.79174511,0
+PAG.US,D,20121107,000000,22.4708,22.5743,21.826,21.8732,532272.68049643,0
+PAG.US,D,20121108,000000,21.8181,21.8328,21.1358,21.2768,541324.26766937,0
+PAG.US,D,20121109,000000,21.2393,21.4138,20.8795,21.0491,444257.05107768,0
+PAG.US,D,20121112,000000,21.0628,21.4622,20.9909,21.2393,453237.63745478,0
+PAG.US,D,20121113,000000,21.1102,21.6672,21.0964,21.3478,310860.75584706,0
+PAG.US,D,20121114,000000,21.3409,21.4523,20.7434,20.8085,555486.89784598,0
+PAG.US,D,20121115,000000,20.8391,21.6022,20.8391,21.5164,720418.70369898,0
+PAG.US,D,20121116,000000,21.4622,22.0655,21.4622,21.9048,688074.79830105,0
+PAG.US,D,20121119,000000,22.311,23.1381,22.2085,22.8504,841311.75878156,0
+PAG.US,D,20121120,000000,22.7231,22.7733,22.3662,22.4845,619822.74755385,0
+PAG.US,D,20121121,000000,22.4638,22.7646,22.382,22.4708,457314.09743327,0
+PAG.US,D,20121123,000000,22.5664,22.8138,22.4303,22.8138,264875.56897346,0
+PAG.US,D,20121126,000000,22.6532,23.0189,21.8565,22.2242,666641.68663008,0
+PAG.US,D,20121127,000000,22.2005,23.0119,22.0734,22.5477,506863.52425824,0
+PAG.US,D,20121128,000000,22.4983,22.9873,22.1611,22.9705,382732.83288519,0
+PAG.US,D,20121129,000000,23.1234,23.2161,22.7556,23.0346,272461.49686078,0
+PAG.US,D,20121130,000000,23.1086,23.2762,22.9095,23.1589,652792.4742523,0
+PAG.US,D,20121203,000000,23.2161,23.3758,23.0426,23.2161,309600.99886939,0
+PAG.US,D,20121204,000000,23.15,23.6903,22.9656,23.6045,442011.39733485,0
+PAG.US,D,20121205,000000,23.6568,23.7682,23.1303,23.2565,271518.20057315,0
+PAG.US,D,20121206,000000,23.2565,23.5602,23.0573,23.3669,202189.98062038,0
+PAG.US,D,20121207,000000,23.5178,23.5178,23.0189,23.1845,170790.38580717,0
+PAG.US,D,20121210,000000,23.1381,23.3837,22.9065,23.073,183144.52428392,0
+PAG.US,D,20121211,000000,23.2475,23.4487,23.0022,23.1136,195477.36252192,0
+PAG.US,D,20121212,000000,23.2949,23.3521,22.7399,22.8424,244948.68847145,0
+PAG.US,D,20121213,000000,22.8355,23.0346,22.2381,22.3899,294867.3194348,0
+PAG.US,D,20121214,000000,22.455,22.9065,22.3899,22.8355,359776.24699484,0
+PAG.US,D,20121217,000000,22.9469,23.2418,22.66,23.2111,331637.61730501,0
+PAG.US,D,20121218,000000,23.2871,23.9397,23.2259,23.6222,285824.8609356,0
+PAG.US,D,20121219,000000,23.567,23.8707,23.3906,23.5415,189941.32904031,0
+PAG.US,D,20121220,000000,23.8786,23.8786,23.433,23.5986,307049.02740736,0
+PAG.US,D,20121221,000000,23.3373,23.7337,23.1381,23.5178,494634.14432275,0
+PAG.US,D,20121224,000000,23.4231,23.6302,23.2871,23.3029,111933.76894423,0
+PAG.US,D,20121226,000000,23.3462,23.4487,22.806,23.086,237635.60649958,0
+PAG.US,D,20121227,000000,23.0947,23.2023,22.4086,23.1381,181587.57826079,0
+PAG.US,D,20121228,000000,23.0022,23.0653,22.7646,22.7733,132755.25947385,0
+PAG.US,D,20121231,000000,22.7556,24.0502,22.66,23.9141,247716.70521226,0
+PAG.US,D,20130102,000000,24.3045,24.5688,23.9023,24.2808,513264.75315205,0
+PAG.US,D,20130103,000000,24.3222,25.3791,24.2177,25.1711,466859.64728588,0
+PAG.US,D,20130104,000000,25.3003,25.7192,25.0626,25.3693,520141.68737803,0
+PAG.US,D,20130107,000000,25.1494,25.2825,24.7758,25.0183,250429.94991057,0
+PAG.US,D,20130108,000000,24.9602,25.0932,24.6398,24.9168,319902.20004918,0
+PAG.US,D,20130109,000000,24.9473,25.1829,24.8783,24.9207,269207.63181698,0
+PAG.US,D,20130110,000000,24.9631,25.0391,24.3795,24.6466,288609.10642973,0
+PAG.US,D,20130111,000000,24.6949,24.6949,24.0758,24.2957,306909.05440984,0
+PAG.US,D,20130114,000000,24.2661,24.474,23.8036,24.3045,454244.83445868,0
+PAG.US,D,20130115,000000,24.125,25.1652,24.0185,25.0843,363124.44166741,0
+PAG.US,D,20130116,000000,24.9266,25.1711,24.7758,24.9809,313631.81547912,0
+PAG.US,D,20130117,000000,25.0026,25.1169,24.5688,24.7501,267627.35696093,0
+PAG.US,D,20130118,000000,24.7463,24.9779,24.4663,24.8744,275269.07118784,0
+PAG.US,D,20130122,000000,24.8497,24.8497,24.2957,24.6447,303469.57299976,0
+PAG.US,D,20130123,000000,25.2964,26.1196,25.0745,25.6888,1172458.4562982,0
+PAG.US,D,20130124,000000,25.8543,26.508,25.457,25.5586,800273.29878407,0
+PAG.US,D,20130125,000000,25.7015,25.7015,25.0391,25.6464,513580.19954502,0
+PAG.US,D,20130128,000000,25.6374,26.023,25.5557,25.8859,674060.25549864,0
+PAG.US,D,20130129,000000,25.88,25.8859,25.2964,25.8149,407540.51095288,0
+PAG.US,D,20130130,000000,25.7519,25.8376,25.0391,25.1829,563015.01079954,0
+PAG.US,D,20130131,000000,25.4353,26.3177,25.3081,26.1649,945087.53628338,0
+PAG.US,D,20130201,000000,26.294,26.4381,25.7755,26.3118,318514.64163898,0
+PAG.US,D,20130204,000000,26.0722,26.1738,25.8455,25.9106,298385.91601738,0
+PAG.US,D,20130205,000000,26.023,26.7031,25.6955,26.6844,706756.12198453,0
+PAG.US,D,20130206,000000,26.9724,27.2909,24.8429,26.1018,915236.77311664,0
+PAG.US,D,20130207,000000,26.1975,26.6687,25.5694,25.7923,952449.30451526,0
+PAG.US,D,20130208,000000,25.9184,26.0772,25.605,25.951,641047.9283227,0
+PAG.US,D,20130211,000000,25.9027,26.0466,25.6217,25.7923,412134.26244394,0
+PAG.US,D,20130212,000000,25.8287,25.9578,25.4856,25.5457,362504.70614939,0
+PAG.US,D,20130213,000000,25.5921,25.7755,25.321,25.4245,239083.0084377,0
+PAG.US,D,20130214,000000,25.3654,25.5457,25.1524,25.4619,396576.97377757,0
+PAG.US,D,20130215,000000,25.5763,25.8859,24.9473,25.1268,600210.29914773,0
+PAG.US,D,20130219,000000,25.247,25.247,24.9473,25.0656,646085.94193634,0
+PAG.US,D,20130220,000000,25.1199,25.2007,24.8251,24.8429,564353.88294972,0
+PAG.US,D,20130221,000000,24.7985,25.1268,24.201,24.2878,449889.44278222,0
+PAG.US,D,20130222,000000,24.4663,24.7403,24.2808,24.3391,344404.57469474,0
+PAG.US,D,20130225,000000,24.4997,24.4997,23.5385,23.573,600360.4151161,0
+PAG.US,D,20130226,000000,23.6608,23.8421,23.0456,23.4043,888483.67324285,0
+PAG.US,D,20130227,000000,23.3965,23.8253,23.3886,23.6538,801187.18045628,0
+PAG.US,D,20130228,000000,23.6528,24.0275,23.5641,23.7574,879382.3855128,0
+PAG.US,D,20130301,000000,23.6538,23.8096,23.4596,23.7731,982468.44099786,0
+PAG.US,D,20130304,000000,23.7218,24.1833,23.5868,24.0175,759221.65292448,0
+PAG.US,D,20130305,000000,24.554,24.7915,24.2434,24.484,755377.46697811,0
+PAG.US,D,20130306,000000,24.5707,25.1455,24.5707,25.0745,462949.53202908,0
+PAG.US,D,20130307,000000,25.0488,25.5833,24.8871,25.4551,516704.23456213,0
+PAG.US,D,20130308,000000,25.6631,25.7577,25.3654,25.7252,207304.06651527,0
+PAG.US,D,20130311,000000,25.6305,25.9027,25.4719,25.6631,361214.52025922,0
+PAG.US,D,20130312,000000,25.8287,26.5396,25.7666,26.3818,578255.83877587,0
+PAG.US,D,20130313,000000,26.5169,26.9487,26.5169,26.6598,311817.23799678,0
+PAG.US,D,20130314,000000,26.6687,26.7702,26.2211,26.3187,334195.67454954,0
+PAG.US,D,20130315,000000,26.3454,26.8205,26.3454,26.7702,607302.26435541,0
+PAG.US,D,20130318,000000,26.3818,26.6056,26.1905,26.5553,299331.24089918,0
+PAG.US,D,20130319,000000,26.5632,26.8205,25.9736,26.5721,713679.71387635,0
+PAG.US,D,20130320,000000,26.7505,26.9547,26.58,26.935,356321.55112852,0
+PAG.US,D,20130321,000000,26.6757,26.9871,26.5396,26.6844,539211.4868445,0
+PAG.US,D,20130322,000000,26.8363,26.9408,26.642,26.7939,314090.27776085,0
+PAG.US,D,20130325,000000,26.8856,27.0985,26.4795,26.6313,448095.15124155,0
+PAG.US,D,20130326,000000,26.7258,26.7338,26.5169,26.6145,320048.25882921,0
+PAG.US,D,20130327,000000,26.3335,26.7417,26.3335,26.6313,245535.96648279,0
+PAG.US,D,20130328,000000,26.642,26.6944,26.4607,26.6313,325990.01114421,0
+PAG.US,D,20130401,000000,26.6056,26.6944,26.0722,26.1975,304735.41575994,0
+PAG.US,D,20130402,000000,26.3542,26.5553,26.0772,26.1817,239709.84403529,0
+PAG.US,D,20130403,000000,26.1817,26.3542,24.7463,25.0391,546089.43536755,0
+PAG.US,D,20130404,000000,24.9443,25.0291,24.6072,24.9079,380330.97739151,0
+PAG.US,D,20130405,000000,24.4494,24.7314,24.3489,24.689,305128.96302833,0
+PAG.US,D,20130408,000000,24.7314,24.9917,24.6101,24.903,352268.41998295,0
+PAG.US,D,20130409,000000,25.0223,25.1603,24.8162,24.8576,259931.88498858,0
+PAG.US,D,20130410,000000,24.8931,25.4492,24.6772,25.4156,355686.60115427,0
+PAG.US,D,20130411,000000,25.3988,25.7923,25.1919,25.6955,466237.88317371,0
+PAG.US,D,20130412,000000,25.6542,25.7666,25.1919,25.6217,334461.42038542,0
+PAG.US,D,20130415,000000,25.39,25.39,23.7218,23.9072,535848.07771568,0
+PAG.US,D,20130416,000000,24.1636,24.3391,23.8924,24.3055,677341.50656369,0
+PAG.US,D,20130417,000000,24.0028,24.0028,22.794,23.2802,768730.68808209,0
+PAG.US,D,20130418,000000,23.5148,23.5562,22.7566,22.807,799537.93339855,0
+PAG.US,D,20130419,000000,22.9922,22.9922,22.4481,22.8197,547292.39170856,0
+PAG.US,D,20130422,000000,22.8996,22.8996,22.2923,22.7014,525781.17916217,0
+PAG.US,D,20130423,000000,22.8996,23.0376,22.7162,22.9893,420927.20386061,0
+PAG.US,D,20130424,000000,23.1264,23.5227,22.8384,23.4901,743747.53661896,0
+PAG.US,D,20130425,000000,23.6608,24.5067,23.6361,24.0995,558399.95906972,0
+PAG.US,D,20130426,000000,24.1429,24.1487,23.6104,23.7869,452180.7398938,0
+PAG.US,D,20130429,000000,24.2267,25.2727,23.4192,25.0805,797642.21214953,0
+PAG.US,D,20130430,000000,25.247,25.247,24.554,24.6812,373727.90337808,0
+PAG.US,D,20130501,000000,24.4663,24.7136,23.9013,24.0175,480712.91685202,0
+PAG.US,D,20130502,000000,24.127,24.8843,23.9131,24.8211,388001.09193677,0
+PAG.US,D,20130503,000000,25.255,25.7125,25.0371,25.0558,601468.02753125,0
+PAG.US,D,20130506,000000,25.0588,25.3988,24.9385,25.3654,517683.03124768,0
+PAG.US,D,20130507,000000,25.4719,25.9047,25.2874,25.8967,275179.8130445,0
+PAG.US,D,20130508,000000,25.8159,26.1058,25.6551,25.7272,463926.30012047,0
+PAG.US,D,20130509,000000,25.6748,25.81,25.2223,25.4235,300570.71193519,0
+PAG.US,D,20130510,000000,25.5113,26.1294,25.4492,25.6138,316612.83460746,0
+PAG.US,D,20130513,000000,25.6384,25.6384,24.9887,25.0795,410993.17822504,0
+PAG.US,D,20130514,000000,25.0735,25.7686,25.0114,25.598,399533.6497759,0
+PAG.US,D,20130515,000000,25.5921,25.8563,25.3821,25.4412,404706.56490163,0
+PAG.US,D,20130516,000000,25.3988,25.6551,24.8142,24.8704,344334.58819598,0
+PAG.US,D,20130517,000000,24.968,26.0881,24.9612,25.9214,535775.04832567,0
+PAG.US,D,20130520,000000,25.6965,26.16,25.6474,26.0732,560079.63503996,0
+PAG.US,D,20130521,000000,26.0259,26.368,26.0259,26.2082,356324.59401977,0
+PAG.US,D,20130522,000000,26.2014,26.3917,25.5921,25.8307,437076.84202374,0
+PAG.US,D,20130523,000000,25.4412,26.0259,25.3821,25.8218,332840.57364602,0
+PAG.US,D,20130524,000000,25.5843,25.8396,25.3437,25.7519,194634.48164556,0
+PAG.US,D,20130528,000000,26.1945,26.7841,26.1945,26.3917,252903.82049717,0
+PAG.US,D,20130529,000000,26.1452,26.3591,25.9047,26.0732,212804.59959897,0
+PAG.US,D,20130530,000000,26.0791,26.2261,25.6651,25.81,240754.57003127,0
+PAG.US,D,20130531,000000,25.521,26.305,25.4432,25.7548,316082.3572328,0
+PAG.US,D,20130603,000000,25.7519,26.0575,25.3437,26.0102,465260.10078524,0
+PAG.US,D,20130604,000000,26.0407,26.2261,25.4492,25.7192,323708.85700347,0
+PAG.US,D,20130605,000000,25.6651,25.736,24.9355,24.968,177569.94751313,0
+PAG.US,D,20130606,000000,24.901,25.2637,24.6595,25.0291,277014.67646851,0
+PAG.US,D,20130607,000000,25.255,25.9608,25.2313,25.6384,551662.99784126,0
+PAG.US,D,20130610,000000,25.8396,26.8836,25.736,26.7238,435188.2208543,0
+PAG.US,D,20130611,000000,26.1688,26.4094,25.81,25.8967,358113.81407502,0
+PAG.US,D,20130612,000000,26.1688,26.2261,25.1682,25.1899,262675.55859939,0
+PAG.US,D,20130613,000000,25.1189,25.7125,25.0646,25.7025,243312.62727581,0
+PAG.US,D,20130614,000000,25.6384,25.9214,25.255,25.3437,264264.96212919,0
+PAG.US,D,20130617,000000,25.6474,25.6474,24.757,24.9612,585025.257511,0
+PAG.US,D,20130618,000000,25.0371,25.3988,24.6851,25.2313,582465.17167231,0
+PAG.US,D,20130619,000000,25.2717,25.2717,24.7817,24.8044,291304.09378054,0
+PAG.US,D,20130620,000000,24.4436,24.5027,23.8421,24.0344,565455.40958239,0
+PAG.US,D,20130621,000000,23.8185,23.995,22.8898,22.9922,1066539.4690589,0
+PAG.US,D,20130624,000000,22.6335,22.9469,22.1424,22.7773,541670.14297484,0
+PAG.US,D,20130625,000000,23.0259,23.3304,22.5694,23.1687,557472.89153542,0
+PAG.US,D,20130626,000000,23.3946,23.6035,23.1777,23.5463,375345.70722623,0
+PAG.US,D,20130627,000000,23.7396,24.1714,23.6903,24.1566,298651.66185325,0
+PAG.US,D,20130628,000000,24.2257,24.829,24.1753,24.5964,686903.28516963,0
+PAG.US,D,20130701,000000,24.6298,25.3988,24.5747,24.7817,559938.64774535,0
+PAG.US,D,20130702,000000,24.7906,25.0114,24.3519,24.5815,285570.27236763,0
+PAG.US,D,20130703,000000,24.5569,24.8547,24.3735,24.7423,164965.27765675,0
+PAG.US,D,20130705,000000,25.1189,25.606,24.6929,25.5763,391270.17143683,0
+PAG.US,D,20130708,000000,25.6651,26.0575,25.5033,26.0259,388880.48750814,0
+PAG.US,D,20130709,000000,26.1847,26.5219,25.9461,26.3917,495375.59549077,0
+PAG.US,D,20130710,000000,26.3434,26.577,26.0654,26.507,293891.56564049,0
+PAG.US,D,20130711,000000,26.7238,26.9941,26.3769,26.5839,674310.78687827,0
+PAG.US,D,20130712,000000,26.5435,26.6372,26.3848,26.5012,344568.89082226,0
+PAG.US,D,20130715,000000,26.577,27.0858,26.5682,26.9408,682136.08887729,0
+PAG.US,D,20130716,000000,26.9477,26.9477,26.4006,26.7238,596275.84076092,0
+PAG.US,D,20130717,000000,26.8186,26.8699,26.0959,26.6914,455274.34599841,0
+PAG.US,D,20130718,000000,26.7238,26.8767,26.642,26.7071,331713.68958628,0
+PAG.US,D,20130719,000000,26.6657,26.8343,26.4361,26.507,496159.64713629,0
+PAG.US,D,20130722,000000,26.5149,26.648,26.2823,26.5376,385773.69554145,0
+PAG.US,D,20130723,000000,26.6293,26.9143,26.6293,26.8097,406693.57288817,0
+PAG.US,D,20130724,000000,26.8699,27.706,26.8008,27.0168,596049.65251132,0
+PAG.US,D,20130725,000000,27.0444,27.6319,26.5523,27.5807,480025.22342942,0
+PAG.US,D,20130726,000000,27.4614,27.8134,27.2534,27.4693,299039.12333914,0
+PAG.US,D,20130729,000000,27.4929,28.2215,27.4929,28.2067,464400.99115554,0
+PAG.US,D,20130730,000000,28.3083,28.9442,28.1278,28.8751,731305.15429594,0
+PAG.US,D,20130731,000000,29.1601,30.8371,29.0743,29.8197,914793.52529116,0
+PAG.US,D,20130801,000000,30.2121,30.8519,30.2051,30.7267,567055.97038011,0
+PAG.US,D,20130802,000000,30.6202,31.0777,30.3402,31.051,394642.70923938,0
+PAG.US,D,20130805,000000,30.9742,30.9742,30.4753,30.7967,318464.94108189,0
+PAG.US,D,20130806,000000,30.6833,31.3832,30.422,31.0451,599005.31421257,0
+PAG.US,D,20130807,000000,30.8046,30.9662,30.4043,30.8835,297384.80479598,0
+PAG.US,D,20130808,000000,31.1516,31.8911,31.0146,31.335,370182.93507133,0
+PAG.US,D,20130809,000000,31.2,31.6968,31.0787,31.4179,299105.05264956,0
+PAG.US,D,20130812,000000,31.2404,32.4767,30.9742,32.3564,681228.29298758,0
+PAG.US,D,20130813,000000,32.4165,33.1481,32.2716,33.1313,550957.04707116,0
+PAG.US,D,20130814,000000,32.9687,33.9378,32.9687,33.6697,1134047.0257469,0
+PAG.US,D,20130815,000000,33.1954,33.3413,33.0358,33.228,766832.9382389,0
+PAG.US,D,20130816,000000,33.0091,33.6697,32.9548,33.0358,510463.26460749,0
+PAG.US,D,20130819,000000,33.0358,33.5504,32.8169,32.866,459774.78215779,0
+PAG.US,D,20130820,000000,32.9381,33.4301,32.7695,33.1895,377499.05993445,0
+PAG.US,D,20130821,000000,32.9302,33.0632,32.4076,32.7202,289754.24783699,0
+PAG.US,D,20130822,000000,32.7862,33.0358,31.8427,32.5851,434360.55443418,0
+PAG.US,D,20130823,000000,32.7448,32.7606,32.2519,32.3919,759939.77525959,0
+PAG.US,D,20130826,000000,32.4076,33.156,32.0359,32.591,368139.12644811,0
+PAG.US,D,20130827,000000,32.311,32.3426,31.4257,31.538,569987.28895136,0
+PAG.US,D,20130828,000000,31.4415,31.8527,31.3775,31.4099,350670.90207646,0
+PAG.US,D,20130829,000000,31.4099,32.1671,31.2857,31.9088,268638.61115315,0
+PAG.US,D,20130830,000000,31.9305,32.4067,31.2492,31.5667,436395.23438364,0
+PAG.US,D,20130903,000000,31.965,32.6995,31.8427,32.2618,418384.36107233,0
+PAG.US,D,20130904,000000,32.2795,33.0535,32.1888,32.9548,430820.65761285,0
+PAG.US,D,20130905,000000,33.0978,33.4044,32.6227,32.8169,414820.121121,0
+PAG.US,D,20130906,000000,32.947,33.0632,31.7727,32.7448,501804.21040585,0
+PAG.US,D,20130909,000000,32.8839,33.4705,32.8503,33.4399,401718.44569372,0
+PAG.US,D,20130910,000000,33.6558,34.3154,33.4576,34.2819,267677.05751801,0
+PAG.US,D,20130911,000000,34.2819,34.7837,33.9536,34.413,478813.13841466,0
+PAG.US,D,20130912,000000,34.4997,34.4997,33.2644,33.3581,529524.94969728,0
+PAG.US,D,20130913,000000,33.3897,33.6223,33.2724,33.4212,501743.35258083,0
+PAG.US,D,20130916,000000,33.995,34.0264,33.4705,33.8115,401003.36624986,0
+PAG.US,D,20130917,000000,33.786,34.2049,33.6293,34.0354,291920.78640729,0
+PAG.US,D,20130918,000000,33.9378,34.3233,33.4301,34.1547,539416.37485535,0
+PAG.US,D,20130919,000000,34.266,34.7777,34.2276,34.62,319037.00463697,0
+PAG.US,D,20130920,000000,34.7896,34.8615,34.4041,34.5185,693127.01207386,0
+PAG.US,D,20130923,000000,34.4199,34.6279,33.7347,34.4751,470485.75935932,0
+PAG.US,D,20130924,000000,34.62,34.8547,33.9142,34.3154,228888.30845167,0
+PAG.US,D,20130925,000000,34.3568,34.7433,34.0117,34.2207,366056.77453573,0
+PAG.US,D,20130926,000000,34.2207,34.7265,34.0965,34.3893,198065.84867896,0
+PAG.US,D,20130927,000000,34.1222,34.5096,33.9142,34.0117,192505.47206734,0
+PAG.US,D,20130930,000000,33.7988,34.7108,33.2654,34.5599,478523.0494488,0
+PAG.US,D,20131001,000000,34.3814,34.7532,34.1142,34.4445,307345.20215573,0
+PAG.US,D,20131002,000000,33.9142,34.9759,33.6293,34.9552,260638.85005577,0
+PAG.US,D,20131003,000000,35.0075,35.0143,34.3893,34.5668,468006.8172873,0
+PAG.US,D,20131004,000000,34.6782,35.7094,34.4288,35.3693,633051.21011657,0
+PAG.US,D,20131007,000000,34.8301,35.2145,33.7436,34.2207,482224.21950639,0
+PAG.US,D,20131008,000000,34.0669,34.0886,32.2893,32.311,618721.2209212,0
+PAG.US,D,20131009,000000,32.3494,32.5289,31.4326,31.9187,789313.8187971,0
+PAG.US,D,20131010,000000,32.4717,32.8346,32.1415,32.7775,590531.8763772,0
+PAG.US,D,20131011,000000,32.6227,33.2724,32.1829,33.2724,349565.31825548,0
+PAG.US,D,20131014,000000,33.0188,33.5868,32.5773,33.501,255542.00721129,0
+PAG.US,D,20131015,000000,33.4576,33.5325,32.455,32.6058,513823.63084505,0
+PAG.US,D,20131016,000000,32.9755,33.6795,32.8346,33.4576,381607.97741961,0
+PAG.US,D,20131017,000000,33.2851,33.9683,33.0288,33.786,504444.42571414,0
+PAG.US,D,20131018,000000,34.0965,34.2129,33.7682,34.1823,399888.65375513,0
+PAG.US,D,20131021,000000,34.1399,34.2424,33.6558,33.9142,255856.43930717,0
+PAG.US,D,20131022,000000,33.987,34.4505,33.4212,33.4576,437675.27730299,0
+PAG.US,D,20131023,000000,33.1481,33.219,32.0359,32.1237,582422.5711948,0
+PAG.US,D,20131024,000000,32.2056,32.4323,31.826,32.2134,760738.02706429,0
+PAG.US,D,20131025,000000,32.4402,32.6404,31.6495,31.8103,371981.28380032,0
+PAG.US,D,20131028,000000,31.7816,31.8821,31.6101,31.818,468690.45352156,0
+PAG.US,D,20131029,000000,32.0547,32.3564,29.8552,30.7583,1079687.802152,0
+PAG.US,D,20131030,000000,30.8676,31.2473,30.5641,30.9249,774301.20766454,0
+PAG.US,D,20131031,000000,31.1289,32.173,30.8204,32.0409,659425.97717823,0
+PAG.US,D,20131101,000000,31.9088,33.5504,31.6101,33.4488,1103499.4404838,0
+PAG.US,D,20131104,000000,33.4488,33.987,33.367,33.4941,538679.99517275,0
+PAG.US,D,20131105,000000,33.3325,33.3807,32.6324,32.7123,441088.38698889,0
+PAG.US,D,20131106,000000,32.876,33.0652,32.2785,32.5437,358322.75927422,0
+PAG.US,D,20131107,000000,32.6217,32.8849,31.4986,31.5578,472317.57989208,0
+PAG.US,D,20131108,000000,31.6445,32.4382,31.6445,31.896,286051.04918521,0
+PAG.US,D,20131111,000000,31.896,32.0981,31.5973,31.7679,519298.80650167,0
+PAG.US,D,20131112,000000,31.7343,32.8927,31.6308,32.8346,396913.72040929,0
+PAG.US,D,20131113,000000,32.6581,34.3972,32.591,34.001,525990.12436137,0
+PAG.US,D,20131114,000000,33.9102,34.2109,33.1649,33.3837,361228.72041839,0
+PAG.US,D,20131115,000000,33.3837,34.4278,33.1432,34.4189,541829.38761695,0
+PAG.US,D,20131118,000000,34.5747,34.8241,33.9496,34.1961,562672.17838532,0
+PAG.US,D,20131119,000000,34.1035,34.7787,33.15,33.36,340424.47293918,0
+PAG.US,D,20131120,000000,33.4429,34.0471,33.1569,33.3345,349170.75669,0
+PAG.US,D,20131121,000000,33.573,34.5086,33.3118,34.2336,259522.10896686,0
+PAG.US,D,20131122,000000,34.2897,34.6467,34.203,34.5441,145321.38604106,0
+PAG.US,D,20131125,000000,34.5885,35.0597,34.4357,34.8625,292756.56720407,0
+PAG.US,D,20131126,000000,34.8892,35.2706,34.8892,35.1071,225991.47598126,0
+PAG.US,D,20131127,000000,35.115,35.7933,34.9612,35.7291,242249.64393232,0
+PAG.US,D,20131129,000000,35.9431,36.1344,35.4955,35.9263,146660.25819125,0
+PAG.US,D,20131202,000000,35.9175,36.1433,35.4235,35.6848,449493.86691966,0
+PAG.US,D,20131203,000000,35.5045,35.9608,35.5045,35.9343,367457.51880802,0
+PAG.US,D,20131204,000000,35.8584,36.4904,35.7233,36.0219,334672.39417879,0
+PAG.US,D,20131205,000000,35.9096,36.8531,35.7134,36.2812,378096.48091662,0
+PAG.US,D,20131206,000000,36.8058,37.0739,36.3937,36.6175,282705.8974039,0
+PAG.US,D,20131209,000000,36.7003,37.142,36.4657,36.6175,332707.70072809,0
+PAG.US,D,20131210,000000,36.4657,36.8945,36.3207,36.4508,212746.78466521,0
+PAG.US,D,20131211,000000,36.5031,36.5741,35.9008,36.0131,198922.92971451,0
+PAG.US,D,20131212,000000,35.9688,36.3937,35.4876,36.0713,340477.21638753,0
+PAG.US,D,20131213,000000,36.1433,36.4341,35.6493,35.9767,211656.41530047,0
+PAG.US,D,20131216,000000,35.7775,36.8127,35.6848,36.7732,284246.6146737,0
+PAG.US,D,20131217,000000,36.7732,36.9833,36.0131,36.1433,425111.17932996,0
+PAG.US,D,20131218,000000,36.091,37.3885,35.8287,37.2347,565602.48265948,0
+PAG.US,D,20131219,000000,37.2347,37.4102,37.0395,37.2179,693289.2996072,0
+PAG.US,D,20131220,000000,37.5491,37.5817,36.9586,37.4042,628653.21796261,0
+PAG.US,D,20131223,000000,37.7039,37.9702,37.5491,37.8735,255512.59259587,0
+PAG.US,D,20131224,000000,37.8094,38.3488,37.7336,38.049,92423.764543542,0
+PAG.US,D,20131226,000000,38.1397,38.4562,38.1397,38.3488,159010.33947966,0
+PAG.US,D,20131227,000000,38.5026,38.6494,37.6398,37.8094,168202.91394722,0
+PAG.US,D,20131230,000000,37.8094,38.3901,37.6398,38.0116,607530.48119919,0
+PAG.US,D,20131231,000000,38.0283,38.2876,37.8272,38.1407,182589.70377926,0
+PAG.US,D,20140102,000000,37.912,38.0766,37.6468,37.8272,193348.35294371,0
+PAG.US,D,20140103,000000,37.841,37.9958,37.4585,37.6132,355538.51378007,0
+PAG.US,D,20140106,000000,37.6468,37.7256,36.9112,37.1134,211621.92919964,0
+PAG.US,D,20140107,000000,37.1508,37.5187,36.8127,37.2426,248650.87282614,0
+PAG.US,D,20140108,000000,37.1607,37.3303,36.7487,37.1686,351780.54308578,0
+PAG.US,D,20140109,000000,37.2347,37.2998,36.6175,36.8531,182316.85786381,0
+PAG.US,D,20140110,000000,36.8373,37.1213,36.3523,36.716,189071.06214269,0
+PAG.US,D,20140113,000000,36.5375,37.2247,35.667,35.7933,535553.93156147,0
+PAG.US,D,20140114,000000,35.8031,36.6441,35.4068,36.5288,530543.3039691,0
+PAG.US,D,20140115,000000,36.513,36.513,34.8311,35.0914,669808.32212471,0
+PAG.US,D,20140116,000000,34.9562,35.4157,34.5343,35.3083,442191.94221572,0
+PAG.US,D,20140117,000000,35.2953,35.667,35.2539,35.3811,274363.3038923,0
+PAG.US,D,20140121,000000,35.5192,36.0309,35.3811,35.7006,284008.25485909,0
+PAG.US,D,20140122,000000,35.8337,35.9343,35.528,35.8209,206820.24680645,0
+PAG.US,D,20140123,000000,35.667,35.667,35.0006,35.2028,171337.09193516,0
+PAG.US,D,20140124,000000,34.8556,34.8556,34.1122,34.2563,370254.95016425,0
+PAG.US,D,20140127,000000,34.3065,34.6467,33.4675,34.1803,344598.30543769,0
+PAG.US,D,20140128,000000,34.065,34.7354,33.7564,34.065,444304.72304061,0
+PAG.US,D,20140129,000000,33.8303,34.3558,33.5128,33.642,316842.06574833,0
+PAG.US,D,20140130,000000,34.0334,35.3033,33.8382,34.8793,503287.11274189,0
+PAG.US,D,20140131,000000,34.203,35.5271,34.0778,34.7028,361774.4122493,0
+PAG.US,D,20140203,000000,34.7186,35.2539,32.3475,32.5773,549184.05576924,0
+PAG.US,D,20140204,000000,32.8849,33.8766,32.7064,33.3522,354132.69802238,0
+PAG.US,D,20140205,000000,33.0939,33.4813,32.173,33.2377,416097.1211491,0
+PAG.US,D,20140206,000000,33.4971,34.2069,33.3936,33.9378,177901.62265943,0
+PAG.US,D,20140207,000000,34.133,34.4248,33.6528,34.1468,315493.0506273,0
+PAG.US,D,20140210,000000,34.1468,34.2523,33.4261,33.506,238092.04018715,0
+PAG.US,D,20140211,000000,33.5464,34.0738,33.4971,33.7918,316815.69402417,0
+PAG.US,D,20140212,000000,33.8105,34.2612,33.4005,33.8018,518566.4840074,0
+PAG.US,D,20140213,000000,34.2069,34.5411,32.6631,34.0985,439682.5712312,0
+PAG.US,D,20140214,000000,34.0591,34.5244,33.4528,34.2149,386995.92352704,0
+PAG.US,D,20140218,000000,34.3104,34.7827,34.1566,34.1922,330267.30194524,0
+PAG.US,D,20140219,000000,34.0274,35.2273,34.0274,34.2306,367472.73326427,0
+PAG.US,D,20140220,000000,34.2453,34.4712,33.71,34.0127,181480.06276993,0
+PAG.US,D,20140221,000000,34.1142,34.3608,34.0127,34.1922,182855.44961514,0
+PAG.US,D,20140224,000000,34.1655,34.76,33.8392,34.4405,217665.111223,0
+PAG.US,D,20140225,000000,34.4485,34.7255,34.3361,34.5727,249442.02455126,0
+PAG.US,D,20140226,000000,34.7423,35.3319,34.6841,35.0755,212332.95145515,0
+PAG.US,D,20140227,000000,35.0657,35.9815,35.0657,35.7094,321334.38753105,0
+PAG.US,D,20140228,000000,35.807,36.1225,35.0163,35.1642,241443.27775095,0
+PAG.US,D,20140303,000000,34.8143,35.4344,34.4485,35.2539,304679.62942035,0
+PAG.US,D,20140304,000000,35.4491,36.3976,35.393,36.234,401067.26696613,0
+PAG.US,D,20140305,000000,36.234,36.4056,36.0594,36.1482,228205.68651449,0
+PAG.US,D,20140306,000000,36.1225,36.2705,35.5852,36.0594,274924.21017946,0
+PAG.US,D,20140307,000000,36.366,37.421,36.1225,37.3018,422436.47792083,0
+PAG.US,D,20140310,000000,37.2021,37.3086,36.5268,36.7318,139744.7806761,0
+PAG.US,D,20140311,000000,36.7574,36.9212,35.952,36.0821,155826.46093463,0
+PAG.US,D,20140312,000000,35.9214,36.3976,35.7469,36.1659,165861.91627855,0
+PAG.US,D,20140313,000000,36.2615,36.4223,35.3319,35.3486,200260.78756761,0
+PAG.US,D,20140314,000000,35.2963,35.9382,35.0519,35.8367,169265.8972907,0
+PAG.US,D,20140317,000000,36.1807,36.5632,35.6523,35.9905,118693.04470852,0
+PAG.US,D,20140318,000000,35.9382,36.65,35.8248,36.44,116579.24958656,0
+PAG.US,D,20140319,000000,36.4725,36.5781,35.6336,36.0821,105185.65044785,0
+PAG.US,D,20140320,000000,35.8613,36.4725,35.8613,36.2852,119169.76433776,0
+PAG.US,D,20140321,000000,36.4557,37.6675,36.1965,36.9369,389936.37077204,0
+PAG.US,D,20140324,000000,37.0148,37.0148,35.8367,35.9727,181166.64497115,0
+PAG.US,D,20140325,000000,36.3178,36.4056,34.4248,34.8705,341621.34349769,0
+PAG.US,D,20140326,000000,35.1958,35.1958,33.8322,33.9319,447621.47450357,0
+PAG.US,D,20140327,000000,33.9142,34.1468,32.9292,33.3118,517521.7580114,0
+PAG.US,D,20140328,000000,33.3354,34.5875,33.3354,33.5464,265151.45778017,0
+PAG.US,D,20140331,000000,33.7031,34.9217,33.5208,34.7334,315619.83776274,0
+PAG.US,D,20140401,000000,34.9473,35.4344,34.8231,34.9602,337149.30765663,0
+PAG.US,D,20140402,000000,35.8889,36.5021,35.7252,35.9046,1172303.2688444,0
+PAG.US,D,20140403,000000,36.0082,36.6923,35.7893,36.6155,325608.63544083,0
+PAG.US,D,20140404,000000,36.8127,36.9734,35.5379,35.8248,305930.25772428,0
+PAG.US,D,20140407,000000,35.6424,35.8958,34.4889,34.8054,283599.49313444,0
+PAG.US,D,20140408,000000,34.7423,35.1071,34.4405,34.557,298129.29885525,0
+PAG.US,D,20140409,000000,34.7018,35.6612,34.4405,35.4895,378899.80420673,0
+PAG.US,D,20140410,000000,35.4491,35.601,34.1409,34.3361,279374.94578176,0
+PAG.US,D,20140411,000000,33.8717,34.6447,33.3758,33.8018,263272.97958156,0
+PAG.US,D,20140414,000000,34.2612,34.3864,33.5208,34.1655,316153.35802865,0
+PAG.US,D,20140415,000000,34.1842,34.3608,33.3453,34.0678,264017.47364083,0
+PAG.US,D,20140416,000000,34.3864,35.0006,34.133,34.692,228479.54672703,0
+PAG.US,D,20140417,000000,34.557,35.3092,34.557,34.9681,241547.75035055,0
+PAG.US,D,20140421,000000,35.0914,35.2038,34.277,34.5411,144412.57585425,0
+PAG.US,D,20140422,000000,34.5875,35.1071,34.4318,34.8705,246258.14600622,0
+PAG.US,D,20140423,000000,34.8882,35.1071,34.7018,34.9907,326409.93013677,0
+PAG.US,D,20140424,000000,35.7094,38.0549,35.3989,36.5357,993635.85188694,0
+PAG.US,D,20140425,000000,36.5268,36.6076,35.4975,35.7636,524687.76690617,0
+PAG.US,D,20140428,000000,35.952,36.6923,35.3989,36.5632,418624.74948112,0
+PAG.US,D,20140429,000000,36.7318,36.8127,36.0743,36.2932,494427.22771771,0
+PAG.US,D,20140430,000000,36.3355,37.3756,35.9638,37.2524,541918.6457603,0
+PAG.US,D,20140501,000000,37.3018,38.1762,36.7397,37.9405,593208.60638049,0
+PAG.US,D,20140502,000000,38.0825,38.9274,37.8686,38.544,435869.8284944,0
+PAG.US,D,20140505,000000,38.4217,38.6484,37.9081,38.5854,260391.3615674,0
+PAG.US,D,20140506,000000,38.4148,38.4936,37.4546,37.5432,427830.50981076,0
+PAG.US,D,20140507,000000,37.5334,37.7473,36.65,37.2189,340819.03450465,0
+PAG.US,D,20140508,000000,37.3018,38.8594,37.0138,37.1617,636170.17364826,0
+PAG.US,D,20140509,000000,37.0315,37.5688,36.7299,37.3983,482406.79298142,0
+PAG.US,D,20140512,000000,37.6428,38.7125,37.4713,38.4197,756669.68146246,0
+PAG.US,D,20140513,000000,38.4602,38.5834,37.5778,37.5955,387558.85840838,0
+PAG.US,D,20140514,000000,37.5452,37.6281,36.7969,36.9092,593228.89232217,0
+PAG.US,D,20140515,000000,36.6726,36.8265,36.2133,36.436,459343.70589731,0
+PAG.US,D,20140516,000000,36.436,36.6905,36.2301,36.6224,283782.06660947,0
+PAG.US,D,20140519,000000,36.5071,37.1213,36.5071,36.8768,326251.69979174,0
+PAG.US,D,20140520,000000,36.6806,36.6806,35.9757,36.1847,535615.80368356,0
+PAG.US,D,20140521,000000,36.4687,37.4556,36.4687,37.4387,363649.84755665,0
+PAG.US,D,20140522,000000,37.5867,38.0116,37.3766,37.3904,300338.43790307,0
+PAG.US,D,20140523,000000,37.3904,37.9958,37.2928,37.9365,437564.71892089,0
+PAG.US,D,20140527,000000,38.2718,38.7225,38.0933,38.3941,273185.70497838,0
+PAG.US,D,20140528,000000,38.3526,38.3526,37.7403,37.8331,261178.45610418,0
+PAG.US,D,20140529,000000,37.9702,38.049,37.3332,37.9288,307314.77324323,0
+PAG.US,D,20140530,000000,37.9869,38.2649,37.7306,37.9425,418491.87656319,0
+PAG.US,D,20140602,000000,37.8163,38.0026,37.3904,37.6428,548416.23287705,0
+PAG.US,D,20140603,000000,37.5867,38.9334,37.5452,38.3349,538344.26283812,0
+PAG.US,D,20140604,000000,38.2472,38.8821,37.7976,38.8436,307248.84393281,0
+PAG.US,D,20140605,000000,38.7382,39.6323,38.3182,39.4381,455363.60414175,0
+PAG.US,D,20140606,000000,39.3721,40.0652,39.3721,39.586,479062.6554972,0
+PAG.US,D,20140609,000000,39.5998,40.0751,39.3721,39.8858,357705.05235038,0
+PAG.US,D,20140610,000000,39.7733,39.8118,39.447,39.5446,279644.74880597,0
+PAG.US,D,20140611,000000,39.3168,39.4056,38.6958,38.8259,307563.27602868,0
+PAG.US,D,20140612,000000,38.6642,38.6721,36.9646,37.0907,725281.24391717,0
+PAG.US,D,20140613,000000,37.5778,37.5778,36.5425,36.8186,488035.12749764,0
+PAG.US,D,20140616,000000,36.8511,37.8331,36.7387,37.7809,484681.86133966,0
+PAG.US,D,20140617,000000,37.7236,38.0116,37.497,37.9288,334330.57606165,0
+PAG.US,D,20140618,000000,37.8874,38.19,37.6852,38.116,385933.95448063,0
+PAG.US,D,20140619,000000,38.1713,38.3615,37.7809,38.2807,256731.77769021,0
+PAG.US,D,20140620,000000,39.0487,39.8769,38.7677,39.3544,796497.07074228,0
+PAG.US,D,20140623,000000,39.3544,39.5939,38.9264,38.9501,379244.66521511,0
+PAG.US,D,20140624,000000,38.7835,38.9718,38.2472,38.2965,358014.41296084,0
+PAG.US,D,20140625,000000,38.0845,38.2807,37.6595,38.19,559092.72397773,0
+PAG.US,D,20140626,000000,38.2472,38.5153,37.6014,38.4769,865726.90387794,0
+PAG.US,D,20140627,000000,38.3132,39.798,38.2136,39.798,4454521.9733114,0
+PAG.US,D,20140630,000000,39.7733,40.6715,39.5446,40.3768,869110.59894843,0
+PAG.US,D,20140701,000000,40.7829,41.1585,40.6361,40.7741,563669.23241839,0
+PAG.US,D,20140702,000000,40.9801,41.3527,40.7592,40.9062,691821.61172742,0
+PAG.US,D,20140703,000000,41.1348,41.8191,41.1102,41.7294,592592.92805082,0
+PAG.US,D,20140707,000000,41.6495,41.9562,40.9801,41.1398,430263.80851401,0
+PAG.US,D,20140708,000000,41.1398,41.2837,40.3925,40.7366,556592.48166696,0
+PAG.US,D,20140709,000000,40.7454,41.2749,40.7454,41.0708,318966.00384113,0
+PAG.US,D,20140710,000000,40.3768,40.9713,40.1056,40.7829,399312.53301171,0
+PAG.US,D,20140711,000000,40.7908,41.0018,40.424,40.6775,350322.99817684,0
+PAG.US,D,20140714,000000,40.9377,41.0787,40.6636,40.7987,308334.14181213,0
+PAG.US,D,20140715,000000,40.7908,40.988,40.1649,40.4152,384639.71140213,0
+PAG.US,D,20140716,000000,40.8825,40.9299,40.1224,40.2357,269965.31173834,0
+PAG.US,D,20140717,000000,39.9695,40.0554,39.17,39.2261,447310.08529894,0
+PAG.US,D,20140718,000000,39.3809,39.9193,39.0793,39.8769,305263.86454043,0
+PAG.US,D,20140721,000000,39.6906,39.8375,39.3869,39.6323,301416.6357028,0
+PAG.US,D,20140722,000000,40.008,40.8155,39.3168,39.6077,574757.52813495,0
+PAG.US,D,20140723,000000,39.7458,40.1056,39.5357,39.9981,385102.23087219,0
+PAG.US,D,20140724,000000,40.008,40.9613,39.9912,40.6271,594687.4515282,0
+PAG.US,D,20140725,000000,40.6439,40.8076,39.3001,39.447,724837.99609169,0
+PAG.US,D,20140728,000000,39.4865,39.6235,38.7835,39.3544,538443.6639523,0
+PAG.US,D,20140729,000000,39.4628,39.5446,39.17,39.1867,407112.47758365,0
+PAG.US,D,20140730,000000,39.4056,39.5998,38.2472,38.6277,642447.65829791,0
+PAG.US,D,20140731,000000,38.6464,39.0714,37.8074,37.8874,808961.76760114,0
+PAG.US,D,20140801,000000,37.9198,38.5498,37.7306,38.2472,474338.05968237,0
+PAG.US,D,20140804,000000,38.3182,38.7599,38.2403,38.6277,320465.13493051,0
+PAG.US,D,20140805,000000,38.3941,38.9413,38.116,38.3044,190882.59673377,0
+PAG.US,D,20140806,000000,38.0026,38.68,37.9288,38.0026,295620.94216782,0
+PAG.US,D,20140807,000000,38.2146,38.4699,37.8951,38.1417,413713.52300292,0
+PAG.US,D,20140808,000000,38.2235,38.7716,38.1337,38.7085,285940.49080311,0
+PAG.US,D,20140811,000000,39.0438,39.3365,38.7716,38.9827,204938.7257166,0
+PAG.US,D,20140812,000000,38.9541,39.2883,38.4611,38.6484,207578.9410249,0
+PAG.US,D,20140813,000000,38.746,39.1316,38.2728,38.8121,201768.03303365,0
+PAG.US,D,20140814,000000,39.0082,39.5347,38.746,39.2301,208138.83301498,0
+PAG.US,D,20140815,000000,39.586,39.73,38.5084,38.683,358110.77118377,0
+PAG.US,D,20140818,000000,39.0536,39.2883,38.895,39.1917,256247.95798139,0
+PAG.US,D,20140819,000000,39.4126,39.6393,39.0536,39.2469,234533.88601831,0
+PAG.US,D,20140820,000000,39.2469,39.5062,38.9827,39.4707,257011.72368525,0
+PAG.US,D,20140821,000000,39.4707,39.5683,38.9541,39.2627,204139.45961483,0
+PAG.US,D,20140822,000000,39.3139,39.378,38.8693,39.0675,306937.45472818,0
+PAG.US,D,20140825,000000,39.2558,39.6984,39.1316,39.5978,189880.4712153,0
+PAG.US,D,20140826,000000,39.6314,39.9272,39.3365,39.6896,174707.60114356,0
+PAG.US,D,20140827,000000,39.6314,39.7902,39.3524,39.4214,185345.54895507,0
+PAG.US,D,20140828,000000,39.1582,39.4845,38.7243,39.2883,136200.82666642,0
+PAG.US,D,20140829,000000,39.307,39.6492,39.1403,39.2981,137953.53202667,0
+PAG.US,D,20140902,000000,39.4608,39.6393,38.9215,39.1316,300598.09795644,0
+PAG.US,D,20140903,000000,39.2627,39.445,39.0438,39.0773,283318.53284231,0
+PAG.US,D,20140904,000000,39.1316,39.3849,38.7716,38.9117,301069.74610026,0
+PAG.US,D,20140905,000000,38.6671,38.9117,38.3951,38.8564,226893.18608847,0
+PAG.US,D,20140908,000000,38.8299,38.8299,37.7493,37.8538,491784.98381525,0
+PAG.US,D,20140909,000000,37.8538,38.1337,37.561,37.7296,481745.47128301,0
+PAG.US,D,20140910,000000,37.7149,37.8064,36.5178,36.6923,527140.33725403,0
+PAG.US,D,20140911,000000,36.4203,36.6017,35.7893,36.09,823980.46451618,0
+PAG.US,D,20140912,000000,36.09,36.2832,35.6877,35.8632,702319.5865414,0
+PAG.US,D,20140915,000000,35.7745,36.0556,35.6,35.6424,508194.28203176,0
+PAG.US,D,20140916,000000,35.5843,35.8819,35.4394,35.6877,561246.07668595,0
+PAG.US,D,20140917,000000,35.6779,36.1777,35.5912,35.7982,740462.22836557,0
+PAG.US,D,20140918,000000,35.9136,36.4114,35.9136,36.2142,397857.01669691,0
+PAG.US,D,20140919,000000,36.3236,36.3552,35.7094,35.7745,387824.60424424,0
+PAG.US,D,20140922,000000,35.7381,35.7469,34.9779,35.0547,440208.99141751,0
+PAG.US,D,20140923,000000,34.8725,35.1278,33.8717,33.8963,724722.36622417,0
+PAG.US,D,20140924,000000,33.998,34.3667,33.6657,34.3233,637377.1871776,0
+PAG.US,D,20140925,000000,34.1793,34.2573,33.5178,33.7928,439752.55772995,0
+PAG.US,D,20140926,000000,33.8462,34.265,33.7761,34.0621,369933.41798879,0
+PAG.US,D,20140929,000000,33.8028,34.0237,33.5829,33.8392,643390.95458553,0
+PAG.US,D,20140930,000000,33.8529,34.0304,33.226,33.2526,1270897.0025467,0
+PAG.US,D,20141001,000000,33.1166,33.1865,32.6197,32.7576,817618.79320861,0
+PAG.US,D,20141002,000000,33.3807,34.2907,33.3739,33.6578,1986117.4336929,0
+PAG.US,D,20141003,000000,34.0758,35.8377,33.99,35.6779,1605382.7660622,0
+PAG.US,D,20141006,000000,35.7558,35.9136,34.76,34.8152,627624.72071996,0
+PAG.US,D,20141007,000000,34.6013,34.6339,33.9053,34.0067,529986.45487027,0
+PAG.US,D,20141008,000000,33.9556,34.8241,33.8115,34.8064,646455.14607472,0
+PAG.US,D,20141009,000000,34.692,34.7837,33.8205,33.8875,314211.99341087,0
+PAG.US,D,20141010,000000,33.9319,34.4781,33.7248,33.9486,562905.46671453,0
+PAG.US,D,20141013,000000,33.5454,33.5829,30.5147,30.7286,1610092.1474208,0
+PAG.US,D,20141014,000000,30.8085,31.4415,30.703,30.9662,550584.80004153,0
+PAG.US,D,20141015,000000,30.426,31.6623,29.7851,31.3418,891040.71619028,0
+PAG.US,D,20141016,000000,30.7612,32.6709,30.7612,32.1444,705774.28240773,0
+PAG.US,D,20141017,000000,32.6709,33.1609,32.4639,32.8089,625208.66506712,0
+PAG.US,D,20141020,000000,32.6541,33.5257,32.5713,33.0485,351042.13480901,0
+PAG.US,D,20141021,000000,33.1451,33.9624,33.1017,33.7021,503949.4487374,0
+PAG.US,D,20141022,000000,33.6657,34.2987,32.8997,32.9391,410227.383927,0
+PAG.US,D,20141023,000000,33.4231,35.037,33.4231,34.8556,677031.13165615,0
+PAG.US,D,20141024,000000,34.9483,35.2599,34.3667,35.2145,322293.91257201,0
+PAG.US,D,20141027,000000,34.9936,35.0617,34.203,34.7777,632913.26571321,0
+PAG.US,D,20141028,000000,35.1908,36.6342,34.8468,36.3809,681328.70839884,0
+PAG.US,D,20141029,000000,36.7811,36.8137,34.7255,35.8721,929990.7384929,0
+PAG.US,D,20141030,000000,35.8909,36.4784,35.7646,36.372,408149.08920297,0
+PAG.US,D,20141031,000000,36.6342,37.1321,36.447,37.0612,474648.43458991,0
+PAG.US,D,20141103,000000,37.3885,37.6339,36.724,36.9872,701532.49200463,0
+PAG.US,D,20141104,000000,36.9872,37.2978,36.5712,36.7811,623158.77066142,0
+PAG.US,D,20141105,000000,37.6004,38.2235,37.487,38.1417,790293.62977974,0
+PAG.US,D,20141106,000000,37.8951,38.6425,37.6725,38.5784,348953.69711413,0
+PAG.US,D,20141107,000000,38.5104,38.6701,38.0933,38.6701,492196.78843115,0
+PAG.US,D,20141110,000000,38.6701,39.096,38.3074,38.7579,501464.42088289,0
+PAG.US,D,20141111,000000,38.6928,39.1177,38.6179,39.0231,287636.39552668,0
+PAG.US,D,20141112,000000,38.9077,39.7625,38.7195,39.4894,473268.99055638,0
+PAG.US,D,20141113,000000,39.5574,39.7044,39.1276,39.2755,407923.91525043,0
+PAG.US,D,20141114,000000,39.2104,39.4588,39.0034,39.163,300958.17342107,0
+PAG.US,D,20141117,000000,38.9798,39.4894,38.6179,38.9254,604338.48827749,0
+PAG.US,D,20141118,000000,38.9254,39.6215,38.5784,38.9718,395424.73229074,0
+PAG.US,D,20141119,000000,39.0724,39.1463,38.7272,39.0408,263135.0351782,0
+PAG.US,D,20141120,000000,38.7105,39.2676,38.6337,39.1543,392594.84342783,0
+PAG.US,D,20141121,000000,39.6383,40.1836,39.4421,39.6737,407427.92397661,0
+PAG.US,D,20141124,000000,39.7438,39.8424,39.3268,39.451,402686.08511135,0
+PAG.US,D,20141125,000000,39.7044,39.8512,39.3268,39.4283,328655.58387959,0
+PAG.US,D,20141126,000000,39.451,39.4825,38.9324,39.0882,348640.27931535,0
+PAG.US,D,20141128,000000,39.1365,39.4588,38.6337,38.9629,192280.29811481,0
+PAG.US,D,20141201,000000,38.7826,38.8417,38.0993,38.1988,376652.12186974,0
+PAG.US,D,20141202,000000,38.2915,39.5574,38.2423,39.4184,418139.91547522,0
+PAG.US,D,20141203,000000,39.4283,40.6833,39.2528,40.2624,409735.44984153,0
+PAG.US,D,20141204,000000,40.1233,40.3807,39.8059,40.0188,329052.17403923,0
+PAG.US,D,20141205,000000,40.1933,40.3137,39.9036,40.217,262998.10507193,0
+PAG.US,D,20141208,000000,39.9864,40.2466,39.3829,39.6038,201129.02587106,0
+PAG.US,D,20141209,000000,38.9571,40.0771,38.9571,39.9991,199052.75974119,0
+PAG.US,D,20141210,000000,39.8197,40.1756,39.1276,39.3031,276783.41673348,0
+PAG.US,D,20141211,000000,39.4963,40.3648,39.2044,39.657,213957.85538289,0
+PAG.US,D,20141212,000000,39.3031,39.9617,39.1463,39.3415,390513.50581254,0
+PAG.US,D,20141215,000000,39.5239,39.7132,38.5784,39.0408,282420.87992344,0
+PAG.US,D,20141216,000000,38.8723,39.3997,38.3468,38.4542,389698.01095743,0
+PAG.US,D,20141217,000000,38.5281,39.5328,38.0933,39.4283,324350.90705731,0
+PAG.US,D,20141218,000000,40.0771,40.1836,39.3751,39.9912,289854.66324825,0
+PAG.US,D,20141219,000000,40.2466,40.7987,39.8512,40.5019,364340.58387049,0
+PAG.US,D,20141222,000000,40.5542,40.8076,40.3393,40.6932,160146.35221316,0
+PAG.US,D,20141223,000000,40.849,41.7294,40.7741,41.1122,353536.29133729,0
+PAG.US,D,20141224,000000,41.1358,41.4731,40.9377,41.0117,74116.716483858,0
+PAG.US,D,20141226,000000,41.1526,41.27,40.6765,40.8076,148481.93575317,0
+PAG.US,D,20141229,000000,40.7829,41.5175,40.7504,41.5006,271207.8256656,0
+PAG.US,D,20141230,000000,41.2877,41.5312,40.8322,41.0974,237697.47862167,0
+PAG.US,D,20141231,000000,41.2019,41.4238,40.3393,40.3807,626968.47050696,0
+PAG.US,D,20150102,000000,40.5108,40.8322,39.6294,40.3885,304389.54045448,0
+PAG.US,D,20150105,000000,40.3471,40.3471,39.3829,39.6886,359018.56707348,0
+PAG.US,D,20150106,000000,39.8512,40.6005,39.2351,40.0573,841248.8723624,0
+PAG.US,D,20150107,000000,40.4606,41.0294,39.3997,40.2713,511297.01681012,0
+PAG.US,D,20150108,000000,40.6833,41.4829,40.6833,41.0471,459849.84014197,0
+PAG.US,D,20150109,000000,40.9062,40.989,40.3708,40.5789,339553.19174447,0
+PAG.US,D,20150112,000000,40.5857,40.7582,39.9272,40.3471,436332.34796447,0
+PAG.US,D,20150113,000000,40.6991,41.1526,39.3504,39.7132,280695.56058445,0
+PAG.US,D,20150114,000000,39.0231,39.4184,38.2915,38.9629,421628.0831453,0
+PAG.US,D,20150115,000000,39.0034,39.171,37.9278,37.9592,261554.76032214,0
+PAG.US,D,20150116,000000,38.0106,39.1009,37.8617,39.0408,301106.26079526,0
+PAG.US,D,20150120,000000,39.3751,39.4096,37.8784,38.3635,374427.76836567,0
+PAG.US,D,20150121,000000,38.3635,39.1009,38.0184,38.8811,326640.17557472,0
+PAG.US,D,20150122,000000,39.1543,39.7201,38.89,39.657,376744.42290434,0
+PAG.US,D,20150123,000000,40.0415,40.3037,39.3031,40.1933,225949.88980085,0
+PAG.US,D,20150126,000000,40.6005,41.5312,40.2013,41.5175,446182.18694212,0
+PAG.US,D,20150127,000000,40.9299,41.3498,40.3571,41.2186,298940.73652203,0
+PAG.US,D,20150128,000000,41.1191,41.4385,40.3471,40.4773,238248.24193801,0
+PAG.US,D,20150129,000000,40.7504,41.128,40.217,41.0205,498387.04353161,0
+PAG.US,D,20150130,000000,40.7504,40.8756,39.6126,39.7892,437878.13671969,0
+PAG.US,D,20150202,000000,39.8601,39.8858,38.4631,39.7132,433659.67514951,0
+PAG.US,D,20150203,000000,40.3137,41.8369,40.2624,41.7531,375364.97887081,0
+PAG.US,D,20150204,000000,41.687,42.0498,41.27,41.3764,269515.97813035,0
+PAG.US,D,20150205,000000,41.7531,42.5545,41.623,42.4354,334625.73651293,0
+PAG.US,D,20150206,000000,42.4935,43.3699,42.3535,43.1323,484977.02179096,0
+PAG.US,D,20150209,000000,42.9746,43.3374,42.6936,42.9499,296215.32025873,0
+PAG.US,D,20150210,000000,43.3542,43.5514,42.5852,43.1245,430429.13893863,0
+PAG.US,D,20150211,000000,40.7001,41.621,39.1039,40.0474,1316175.2243531,0
+PAG.US,D,20150212,000000,40.2544,40.4606,39.4136,39.6343,1325737.0029591,0
+PAG.US,D,20150213,000000,39.6343,40.6183,39.6343,40.5108,660531.56099923,0
+PAG.US,D,20150217,000000,40.4694,40.708,39.3948,39.4224,698858.80489259,0
+PAG.US,D,20150218,000000,39.379,39.4224,39.0902,39.3849,487498.56434048,0
+PAG.US,D,20150219,000000,39.6709,40.3561,39.4036,39.9597,725559.16131805,0
+PAG.US,D,20150220,000000,39.865,39.865,39.3948,39.7498,545450.42820497,0
+PAG.US,D,20150223,000000,39.7685,40.1056,39.2981,39.5002,528445.73760046,0
+PAG.US,D,20150224,000000,39.4628,39.6709,39.2705,39.5614,723790.22720446,0
+PAG.US,D,20150225,000000,39.653,39.8582,39.307,39.4934,494911.04742653,0
+PAG.US,D,20150226,000000,39.4136,39.7941,39.4136,39.6709,333575.93903154,0
+PAG.US,D,20150227,000000,39.7862,40.8086,39.5002,40.7681,933386.60512839,0
+PAG.US,D,20150302,000000,40.9396,41.8408,40.9396,41.7865,702181.64213805,0
+PAG.US,D,20150303,000000,41.8014,41.8014,40.5937,41.1221,744527.53107615,0
+PAG.US,D,20150304,000000,40.8608,41.1468,40.215,40.3225,524062.95990275,0
+PAG.US,D,20150305,000000,40.3461,40.7751,40.1993,40.7445,431739.61077048,0
+PAG.US,D,20150306,000000,40.3798,40.7169,40.2456,40.2959,419638.03226751,0
+PAG.US,D,20150309,000000,40.2614,40.5937,39.7339,40.562,390595.6638763,0
+PAG.US,D,20150310,000000,40.1559,40.2544,39.5713,39.7941,473242.61883221,0
+PAG.US,D,20150311,000000,39.6709,40.3698,39.587,40.2959,502040.54162629,0
+PAG.US,D,20150312,000000,40.5463,41.6525,40.2959,41.6278,422058.14510868,0
+PAG.US,D,20150313,000000,41.5786,41.7008,40.6429,41.2049,351999.63125582,0
+PAG.US,D,20150316,000000,41.3704,41.8496,41.2049,41.8092,308799.70417344,0
+PAG.US,D,20150317,000000,41.5786,42.1651,41.5786,41.8162,269715.79465581,0
+PAG.US,D,20150318,000000,41.6013,42.1395,41.0501,42.0015,249505.92526751,0
+PAG.US,D,20150319,000000,41.9325,42.1317,41.6278,42.0715,289921.60685575,0
+PAG.US,D,20150320,000000,42.0015,42.0557,41.3193,41.8092,496112.98947046,0
+PAG.US,D,20150323,000000,41.8092,42.2973,41.5786,41.9325,309281.49528808,0
+PAG.US,D,20150324,000000,41.8921,42.3535,41.5125,42.1484,442507.38860868,0
+PAG.US,D,20150325,000000,42.3219,42.3219,41.1221,41.1468,235834.21487933,0
+PAG.US,D,20150326,000000,41.1221,41.2976,40.5019,41.0146,350545.12923811,0
+PAG.US,D,20150327,000000,40.983,41.8841,40.916,41.7264,355264.65356753,0
+PAG.US,D,20150330,000000,41.9926,42.6433,41.8576,42.5555,323925.91657934,0
+PAG.US,D,20150331,000000,42.3121,42.6532,42.1878,42.5555,460811.39377711,0
+PAG.US,D,20150401,000000,42.3723,42.5201,41.6771,42.0251,259309.10657933,0
+PAG.US,D,20150402,000000,42.4688,43.6025,42.2973,43.5257,815679.457185,0
+PAG.US,D,20150406,000000,43.3236,44.3303,43.0988,44.1301,847503.02817911,0
+PAG.US,D,20150407,000000,44.1044,44.3805,43.6352,43.9595,538048.08808974,0
+PAG.US,D,20150408,000000,43.8599,44.0857,43.1708,43.6933,368938.39254989,0
+PAG.US,D,20150409,000000,43.7496,43.8935,43.0554,43.6933,265968.98122944,0
+PAG.US,D,20150410,000000,43.79,43.9408,43.4724,43.4961,219500.98894409,0
+PAG.US,D,20150413,000000,43.5691,43.6696,43.009,43.2713,284598.57576167,0
+PAG.US,D,20150414,000000,43.3542,43.4883,42.8405,42.9411,236682.16724111,0
+PAG.US,D,20150415,000000,43.2713,43.5257,43.0239,43.296,301535.30846157,0
+PAG.US,D,20150416,000000,43.2861,44.2148,42.7921,43.9062,488669.06317481,0
+PAG.US,D,20150417,000000,43.4291,43.4291,42.5782,42.8672,442144.27025279,0
+PAG.US,D,20150420,000000,43.0367,44.273,42.9657,43.9595,479229.00021889,0
+PAG.US,D,20150421,000000,44.411,44.7019,43.6025,43.9595,280068.72498686,0
+PAG.US,D,20150422,000000,44.3381,44.345,43.3147,44.0315,315928.18407612,0
+PAG.US,D,20150423,000000,43.9812,44.5106,43.6854,43.79,233172.69933228,0
+PAG.US,D,20150424,000000,43.8254,44.0493,43.4291,44.0236,245851.41287575,0
+PAG.US,D,20150427,000000,44.1389,44.2474,43.4193,43.5514,490426.84002049,0
+PAG.US,D,20150428,000000,43.4961,43.5424,40.1649,41.5036,1288073.1093584,0
+PAG.US,D,20150429,000000,41.4869,41.8576,40.8411,41.2916,520430.76204682,0
+PAG.US,D,20150430,000000,40.288,41.2296,39.941,40.3383,708348.56840559,0
+PAG.US,D,20150501,000000,40.3698,40.5789,39.7408,40.4112,565807.37067036,0
+PAG.US,D,20150504,000000,40.6183,41.346,40.4467,41.264,539064.41376738,0
+PAG.US,D,20150505,000000,41.3794,41.4779,40.8697,40.9318,580210.38925574,0
+PAG.US,D,20150506,000000,40.9318,42.0893,40.1913,41.963,959869.90197798,0
+PAG.US,D,20150507,000000,42.0813,42.5024,41.7264,41.7688,425834.37315047,0
+PAG.US,D,20150508,000000,42.1573,42.7251,41.9167,42.3121,349695.14828216,0
+PAG.US,D,20150511,000000,42.3219,42.66,42.1651,42.3535,212844.15718522,0
+PAG.US,D,20150512,000000,42.2046,42.3723,41.8162,41.9562,525387.63189378,0
+PAG.US,D,20150513,000000,42.0015,42.5142,41.5292,41.7333,432672.76408728,0
+PAG.US,D,20150514,000000,42.0902,42.0902,41.3026,41.5026,379914.1012902,0
+PAG.US,D,20150515,000000,41.4938,42.4481,41.4839,42.1661,369746.78732543,0
+PAG.US,D,20150518,000000,42.2992,42.7034,41.8763,42.5418,332282.7102501,0
+PAG.US,D,20150519,000000,42.5812,42.7892,42.3396,42.4067,324262.66321105,0
+PAG.US,D,20150520,000000,42.6109,42.7488,42.2145,42.5142,201399.84319235,0
+PAG.US,D,20150521,000000,42.3496,43.02,42.2145,42.7291,259577.89530645,0
+PAG.US,D,20150522,000000,42.7488,42.8011,42.0557,42.2904,231274.9494891,0
+PAG.US,D,20150526,000000,42.2657,42.3555,41.5667,41.5845,185242.09065255,0
+PAG.US,D,20150527,000000,41.5766,42.2332,41.5105,42.1247,184174.03582366,0
+PAG.US,D,20150528,000000,42.2145,43.2595,41.9098,43.2132,693980.03592106,0
+PAG.US,D,20150529,000000,43.0791,43.3847,42.8198,42.8455,389671.63923326,0
+PAG.US,D,20150601,000000,42.9983,43.0072,42.2055,42.381,376062.81526424,0
+PAG.US,D,20150602,000000,42.0557,42.8809,41.963,42.5575,205467.17449709,0
+PAG.US,D,20150603,000000,42.6807,44.0156,42.4638,43.6352,438093.16770138,0
+PAG.US,D,20150604,000000,43.3847,43.8166,43.1284,43.3522,302703.77870174,0
+PAG.US,D,20150605,000000,43.293,43.8166,42.7291,43.8077,281863.01652753,0
+PAG.US,D,20150608,000000,43.783,44.2888,43.4449,43.4626,206577.8298035,0
+PAG.US,D,20150609,000000,43.3699,43.71,42.8977,43.015,139567.27868648,0
+PAG.US,D,20150610,000000,43.2368,43.6766,43.2289,43.3374,229590.20203344,0
+PAG.US,D,20150611,000000,43.4537,43.9901,43.153,43.4271,255996.4123047,0
+PAG.US,D,20150612,000000,43.2595,43.5247,43.0702,43.3207,150446.62920387,0
+PAG.US,D,20150615,000000,43.0279,43.1964,42.6966,42.8898,227658.98038649,0
+PAG.US,D,20150616,000000,42.8011,43.6175,42.7291,43.3749,161048.06232038,0
+PAG.US,D,20150617,000000,43.4626,43.79,43.086,43.2457,244038.86398757,0
+PAG.US,D,20150618,000000,43.4271,43.8945,43.4173,43.6509,168636.01880187,0
+PAG.US,D,20150619,000000,43.4784,43.8945,42.9628,43.6015,329082.60295173,0
+PAG.US,D,20150622,000000,43.9901,43.9901,43.3699,43.4941,206700.5597506,0
+PAG.US,D,20150623,000000,43.5336,44.2415,43.4626,44.1222,206108.21025385,0
+PAG.US,D,20150624,000000,44.1222,44.4406,44.0236,44.0503,184415.43852952,0
+PAG.US,D,20150625,000000,44.2415,44.2671,43.71,43.9901,173092.84018666,0
+PAG.US,D,20150626,000000,44.0867,44.9444,43.6686,44.8044,807165.4474663,0
+PAG.US,D,20150629,000000,44.1488,44.3154,42.9549,42.9884,367989.01047975,0
+PAG.US,D,20150630,000000,43.5247,43.6015,42.671,43.2595,408891.55466807,0
+PAG.US,D,20150701,000000,43.8254,43.8865,43.1964,43.6845,269216.76049073,0
+PAG.US,D,20150702,000000,43.6509,43.8077,43.2211,43.3611,235125.22121798,0
+PAG.US,D,20150706,000000,42.9549,43.7189,42.4964,43.0949,798252.81899378,0
+PAG.US,D,20150707,000000,43.0514,43.0514,41.9827,42.1978,596490.87174263,0
+PAG.US,D,20150708,000000,41.8921,42.0429,40.638,41.1102,395933.90942664,0
+PAG.US,D,20150709,000000,41.6515,41.6515,40.9959,41.27,434240.86737833,0
+PAG.US,D,20150710,000000,41.758,41.8664,41.2512,41.4326,437611.37658673,0
+PAG.US,D,20150713,000000,42.0646,42.8533,42.0557,42.7892,566017.33016663,0
+PAG.US,D,20150714,000000,42.6966,43.7751,42.6966,43.6933,368273.01366313,0
+PAG.US,D,20150715,000000,43.7987,44.1734,43.5414,43.6352,384531.1816142,0
+PAG.US,D,20150716,000000,43.6686,44.2504,43.5938,44.2325,316676.73532373,0
+PAG.US,D,20150717,000000,44.4062,44.4062,43.7751,43.9605,225010.65070154,0
+PAG.US,D,20150720,000000,43.923,44.1646,43.6598,43.9062,215611.15962896,0
+PAG.US,D,20150721,000000,43.8254,44.0985,42.8198,42.8533,195497.64846361,0
+PAG.US,D,20150722,000000,42.7291,42.8533,42.5053,42.8109,198751.51350739,0
+PAG.US,D,20150723,000000,43.2832,43.5178,42.7951,42.8632,189592.41084359,0
+PAG.US,D,20150724,000000,43.0072,43.153,41.4504,41.6919,288852.53772976,0
+PAG.US,D,20150727,000000,41.4248,41.4592,40.9022,41.0274,219346.8157874,0
+PAG.US,D,20150728,000000,41.3173,42.0331,40.9436,41.6515,294630.98821435,0
+PAG.US,D,20150729,000000,42.2992,43.8994,42.2992,43.6509,605767.63286811,0
+PAG.US,D,20150730,000000,43.71,44.4062,43.3442,44.1321,349199.15700834,0
+PAG.US,D,20150731,000000,44.3835,45.0973,44.0788,44.83,335588.30444516,0
+PAG.US,D,20150803,000000,44.8547,45.0213,43.7673,44.1064,301865.96931079,0
+PAG.US,D,20150804,000000,44.2148,44.6565,44.0079,44.209,188993.97556433,0
+PAG.US,D,20150805,000000,44.4899,45.0883,44.3755,45.0055,310052.36107153,0
+PAG.US,D,20150806,000000,45.322,45.3556,44.1892,44.4042,463980.05786589,0
+PAG.US,D,20150807,000000,44.2947,44.4633,43.6372,44.0887,275580.46039248,0
+PAG.US,D,20150810,000000,44.3114,45.2274,44.3114,44.7886,192834.10432238,0
+PAG.US,D,20150811,000000,44.411,44.7118,43.9023,44.2552,208749.43985922,0
+PAG.US,D,20150812,000000,43.6864,44.1014,43.2211,43.7623,224972.10741237,0
+PAG.US,D,20150813,000000,43.6864,44.2385,43.438,44.0118,221493.06841604,0
+PAG.US,D,20150814,000000,44.0118,44.3016,43.8294,44.2138,159737.59048851,0
+PAG.US,D,20150817,000000,44.0887,44.7719,43.6786,44.7719,233008.38320476,0
+PAG.US,D,20150818,000000,44.7719,45.1061,44.1981,44.5116,188395.54028508,0
+PAG.US,D,20150819,000000,44.1458,44.3637,43.5434,43.7524,222812.66892165,0
+PAG.US,D,20150820,000000,43.3759,43.5267,42.5299,42.5555,171249.86238599,0
+PAG.US,D,20150821,000000,42.2766,42.2766,40.8865,40.9101,390705.20796132,0
+PAG.US,D,20150824,000000,36.9329,40.6429,36.1827,39.5988,576949.42413235,0
+PAG.US,D,20150825,000000,40.2998,41.4258,40.0258,40.0258,493474.80275634,0
+PAG.US,D,20150826,000000,40.8865,41.5609,40.0337,41.4326,304121.76602444,0
+PAG.US,D,20150827,000000,41.8182,42.9696,41.8182,42.4254,295603.69911741,0
+PAG.US,D,20150828,000000,42.2864,43.3285,42.2608,42.871,467934.80219437,0
+PAG.US,D,20150831,000000,42.6363,42.945,42.0203,42.1928,443466.91364965,0
+PAG.US,D,20150901,000000,41.3026,41.8182,40.8174,41.0452,276780.37384222,0
+PAG.US,D,20150902,000000,41.5786,42.0597,40.9169,41.5352,387705.93148547,0
+PAG.US,D,20150903,000000,41.5923,42.245,41.2276,41.5026,211661.4867859,0
+PAG.US,D,20150904,000000,41.06,41.5292,40.9169,41.3685,198231.17910357,0
+PAG.US,D,20150908,000000,42.037,42.7873,41.7945,42.6443,222572.28051285,0
+PAG.US,D,20150909,000000,42.6443,43.153,42.3703,42.4678,260946.18207206,0
+PAG.US,D,20150910,000000,42.3456,42.7714,41.8516,42.4935,210937.27866829,0
+PAG.US,D,20150911,000000,42.1544,42.5398,41.8428,42.5299,203146.4627701,0
+PAG.US,D,20150914,000000,42.5645,42.5782,41.9118,42.0439,168610.66137478,0
+PAG.US,D,20150915,000000,42.1928,42.5398,41.7353,42.5201,179280.05239588,0
+PAG.US,D,20150916,000000,42.4531,43.1432,42.4185,43.1284,264308.57690379,0
+PAG.US,D,20150917,000000,43.1215,44.4288,43.0269,43.8471,189670.51171902,0
+PAG.US,D,20150918,000000,43.2211,43.5119,42.8622,42.9973,304121.76602444,0
+PAG.US,D,20150921,000000,43.2467,43.9181,42.8435,43.294,235766.25697473,0
+PAG.US,D,20150922,000000,42.5299,42.6788,41.827,42.1277,292367.07712402,0
+PAG.US,D,20150923,000000,42.102,42.5299,41.8428,42.2687,173767.34774718,0
+PAG.US,D,20150924,000000,42.0203,42.2766,39.8256,40.6843,1290209.2190162,0
+PAG.US,D,20150925,000000,41.1338,41.4415,40.7257,41.0777,632706.34910819,0
+PAG.US,D,20150928,000000,40.8944,41.0097,38.3102,38.5755,600107.85514231,0
+PAG.US,D,20150929,000000,38.7658,41.1251,38.3142,39.3504,964768.95689119,0
+PAG.US,D,20150930,000000,40.219,40.57,39.7773,40.3925,1002060.6034623,0
+PAG.US,D,20151001,000000,40.5857,41.0097,40.079,40.6932,480048.55226234,0
+PAG.US,D,20151002,000000,40.1676,41.8516,39.9183,41.8359,393342.38037836,0
+PAG.US,D,20151005,000000,42.1544,42.7271,42.1544,42.7114,244018.5780459,0
+PAG.US,D,20151006,000000,42.6363,43.2299,41.8182,42.1119,263107.64915695,0
+PAG.US,D,20151007,000000,42.4678,42.5782,41.7018,42.3199,183599.94367441,0
+PAG.US,D,20151008,000000,42.1928,43.019,42.1928,42.8889,188036.47911753,0
+PAG.US,D,20151009,000000,42.8799,42.9036,42.3525,42.4531,235284.46586008,0
+PAG.US,D,20151012,000000,42.5704,42.8799,42.0764,42.5645,120744.96770839,0
+PAG.US,D,20151013,000000,42.3456,42.6443,41.6525,41.7284,293687.6919267,0
+PAG.US,D,20151014,000000,41.9966,42.386,41.0353,41.3094,374633.67067362,0
+PAG.US,D,20151015,000000,41.5214,42.3199,41.194,42.1838,297767.19479646,0
+PAG.US,D,20151016,000000,42.2608,42.3703,41.8516,42.3613,201465.77250278,0
+PAG.US,D,20151019,000000,42.2016,42.7557,42.2016,42.5299,195745.13695197,0
+PAG.US,D,20151020,000000,42.4619,42.9618,42.4185,42.6946,82160.092355835,0
+PAG.US,D,20151021,000000,42.8001,42.8001,42.0281,42.0518,201349.12833818,0
+PAG.US,D,20151022,000000,42.2608,42.6542,41.9187,42.2766,242721.29207613,0
+PAG.US,D,20151023,000000,42.7203,42.7203,41.7018,42.395,194152.69053091,0
+PAG.US,D,20151026,000000,42.2687,42.5458,42.0034,42.4254,258669.08511965,0
+PAG.US,D,20151027,000000,42.1277,42.3367,41.1695,41.3685,298243.91442568,0
+PAG.US,D,20151028,000000,41.4948,42.6176,40.7938,42.6079,593728.94078433,0
+PAG.US,D,20151029,000000,42.0034,42.0034,39.3672,40.3678,621913.2138429,0
+PAG.US,D,20151030,000000,40.3678,41.335,40.1007,40.7257,382428.54376014,0
+PAG.US,D,20151102,000000,40.8529,41.1507,40.3354,41.1024,420219.22449635,0
+PAG.US,D,20151103,000000,41.0097,41.7353,40.8707,41.7284,320308.93317965,0
+PAG.US,D,20151104,000000,41.5026,41.6013,40.7681,41.5115,336721.27428741,0
+PAG.US,D,20151105,000000,41.8861,41.8861,41.2109,41.5026,216577.78474951,0
+PAG.US,D,20151106,000000,41.334,41.8793,40.9653,41.334,374541.36963902,0
+PAG.US,D,20151109,000000,41.2089,41.2335,39.8256,40.1696,319522.85293997,0
+PAG.US,D,20151110,000000,40.0948,40.3648,39.6925,40.3117,256415.31700017,0
+PAG.US,D,20151111,000000,40.4221,40.4221,39.3405,39.4746,378362.22675248,0
+PAG.US,D,20151112,000000,39.1493,39.5929,38.2088,38.2255,535621.88946607,0
+PAG.US,D,20151113,000000,37.9997,38.2679,36.3473,36.7082,682508.33590693,0
+PAG.US,D,20151116,000000,36.7082,37.5057,36.7082,37.4112,539559.39074412,0
+PAG.US,D,20151117,000000,37.6902,38.5942,37.419,37.5885,466538.11511042,0
+PAG.US,D,20151118,000000,37.5471,37.8893,37.4456,37.7976,275625.08946414,0
+PAG.US,D,20151119,000000,37.839,38.1564,37.5797,37.7216,344234.17278472,0
+PAG.US,D,20151120,000000,37.975,38.5084,37.9652,38.1732,424416.38582778,0
+PAG.US,D,20151123,000000,38.0323,38.68,38.0323,38.3596,340895.10678591,0
+PAG.US,D,20151124,000000,38.0914,39.0645,37.9405,38.9481,273480.86542968,0
+PAG.US,D,20151125,000000,39.0122,39.4401,38.962,39.1393,171936.5415115,0
+PAG.US,D,20151127,000000,39.309,39.659,39.0645,39.2804,144494.73391802,0
+PAG.US,D,20151130,000000,39.3327,39.4825,38.7382,39.1029,349126.12761833,0
+PAG.US,D,20151201,000000,39.1827,39.3327,38.5607,38.9481,206262.38341055,0
+PAG.US,D,20151202,000000,38.9708,39.0576,38.4345,38.7786,210062.95458233,0
+PAG.US,D,20151203,000000,38.9481,38.9481,37.773,38.2255,382972.20699689,0
+PAG.US,D,20151204,000000,38.7215,38.8693,37.8971,38.4197,270615.47616886,0
+PAG.US,D,20151207,000000,38.3231,38.3507,37.631,38.0076,380388.79232527,0
+PAG.US,D,20151208,000000,37.564,38.1564,37.419,37.8163,289782.64815532,0
+PAG.US,D,20151209,000000,37.6132,38.3596,37.4782,37.773,321685.33432194,0
+PAG.US,D,20151210,000000,37.773,37.9061,37.3727,37.4536,236488.43649817,0
+PAG.US,D,20151211,000000,36.8758,37.1952,36.7674,36.9517,406161.06691934,0
+PAG.US,D,20151214,000000,36.9182,37.2859,36.0407,36.7594,623649.69044981,0
+PAG.US,D,20151215,000000,37.0857,37.2859,36.4134,36.7594,433484.20175406,0
+PAG.US,D,20151216,000000,37.0345,37.1351,36.2478,36.9763,387070.98151122,0
+PAG.US,D,20151217,000000,36.9941,36.9941,36.2181,36.2378,299610.17259713,0
+PAG.US,D,20151218,000000,35.8889,36.0713,35.1248,35.1821,685131.3081648,0
+PAG.US,D,20151221,000000,35.3753,35.4925,34.6112,35.0223,490638.82811093,0
+PAG.US,D,20151222,000000,35.1988,35.7686,34.9888,35.0745,825284.85056554,0
+PAG.US,D,20151223,000000,35.4008,36.1482,35.0834,36.1117,382894.10612146,0
+PAG.US,D,20151224,000000,35.8801,35.8801,35.2225,35.3753,326277.05721884,0
+PAG.US,D,20151228,000000,35.2599,35.5261,34.9424,35.2776,310330.2784724,0
+PAG.US,D,20151229,000000,35.4925,36.2902,35.325,36.2645,720217.87287644,0
+PAG.US,D,20151230,000000,36.1738,36.2378,35.5349,35.6178,565862.14271286,0
+PAG.US,D,20151231,000000,35.5172,35.8297,35.2943,35.4847,795329.6147992,0
+PAG.US,D,20160104,000000,34.7305,34.9641,34.0424,34.1695,782069.7090269,0
+PAG.US,D,20160105,000000,34.3706,34.7058,32.6877,33.0208,1271142.4624409,0
+PAG.US,D,20160106,000000,31.7136,31.8113,30.2141,30.6744,1852249.4903184,0
+PAG.US,D,20160107,000000,30.2535,31.0096,29.5091,29.5772,1406231.6195039,0
+PAG.US,D,20160108,000000,29.9114,30.1273,29.1828,29.2577,1209101.9670329,0
+PAG.US,D,20160111,000000,29.586,29.9942,29.1897,29.7851,1027878.5214252,0
+PAG.US,D,20160112,000000,30.002,30.002,27.977,29.0664,1673484.700841,0
+PAG.US,D,20160113,000000,29.3169,29.4244,28.2176,28.3349,1213680.5040677,0
+PAG.US,D,20160114,000000,28.2787,29.0842,27.7324,28.6869,748215.51527168,0
+PAG.US,D,20160115,000000,27.8992,28.2787,27.7414,28.1091,664692.20763564,0
+PAG.US,D,20160119,000000,28.1605,28.4206,26.6007,27.138,927586.85440506,0
+PAG.US,D,20160120,000000,26.7031,28.0124,26.2783,27.6053,1574055.1863419,0
+PAG.US,D,20160121,000000,27.698,28.0825,27.1459,27.4554,915203.3013129,0
+PAG.US,D,20160122,000000,27.9336,28.119,27.7227,28.0007,1103653.6136405,0
+PAG.US,D,20160125,000000,27.6241,28.0332,27.4466,27.5323,446349.54596089,0
+PAG.US,D,20160126,000000,27.6833,27.8912,27.4811,27.7907,479909.5935619,0
+PAG.US,D,20160127,000000,27.6665,27.9169,26.5504,26.7595,905392.00562441,0
+PAG.US,D,20160128,000000,26.8777,26.8777,24.898,25.5734,1651082.9354553,0
+PAG.US,D,20160129,000000,25.7192,26.2911,25.5734,26.2911,970568.7076145,0
+PAG.US,D,20160201,000000,26.2586,26.9941,25.8139,26.7288,821356.47796122,0
+PAG.US,D,20160202,000000,26.299,26.4912,25.0617,25.4926,1076194.5629966,0
+PAG.US,D,20160203,000000,25.8376,25.9047,24.6457,25.109,1568665.2116402,0
+PAG.US,D,20160204,000000,25.042,26.3986,24.9513,26.3749,1069609.7463306,0
+PAG.US,D,20160205,000000,26.3384,26.4351,25.7716,26.0308,1766679.331168,0
+PAG.US,D,20160208,000000,25.5606,26.302,25.1603,25.4325,1026546.7493545,0
+PAG.US,D,20160209,000000,24.9996,26.4025,24.9838,25.5843,1006159.3779767,0
+PAG.US,D,20160210,000000,25.7519,26.7071,25.7519,26.2931,1094535.08286,0
+PAG.US,D,20160211,000000,26.8916,27.5531,24.9335,26.506,1335236.909443,0
+PAG.US,D,20160212,000000,26.5543,26.9003,25.806,26.5287,1159631.6553805,0
+PAG.US,D,20160216,000000,27.0956,28.2196,26.7989,28.1378,1213557.7741206,0
+PAG.US,D,20160217,000000,28.1288,29.2952,27.8853,28.9462,891497.14987786,0
+PAG.US,D,20160218,000000,28.9185,29.4628,28.6918,29.2685,984146.08837393,0
+PAG.US,D,20160219,000000,29.1591,29.3366,28.4532,28.6996,1074603.1308725,0
+PAG.US,D,20160222,000000,28.9362,29.868,28.8101,29.4371,1064594.0472528,0
+PAG.US,D,20160223,000000,29.6639,31.0028,29.6639,30.5187,1141725.2546688,0
+PAG.US,D,20160224,000000,29.8098,31.4159,29.5042,31.3301,1409742.1017098,0
+PAG.US,D,20160225,000000,31.473,31.7698,30.8726,31.5687,945560.19872429,0
+PAG.US,D,20160226,000000,31.8368,31.9788,31.3655,31.8624,854077.70187421,0
+PAG.US,D,20160229,000000,32.1158,32.3219,31.7362,31.8772,1053995.6570276,0
+PAG.US,D,20160301,000000,31.9236,32.5053,31.6849,32.2253,1324091.8130896,0
+PAG.US,D,20160302,000000,32.312,32.7665,31.9236,32.2785,1255661.2460558,0
+PAG.US,D,20160303,000000,32.2963,33.6273,32.2686,33.5966,1033245.1672938,0
+PAG.US,D,20160304,000000,33.7387,34.27,32.8019,33.156,1158778.6315333,0
+PAG.US,D,20160307,000000,32.9273,33.8265,32.8356,33.8265,835126.57516653,0
+PAG.US,D,20160308,000000,33.4005,33.6795,32.1681,32.5644,879575.10195867,0
+PAG.US,D,20160309,000000,32.8179,33.3512,32.589,33.0111,744612.73203116,0
+PAG.US,D,20160310,000000,33.1826,33.4616,32.5644,33.1973,776945.48016117,0
+PAG.US,D,20160311,000000,33.4439,34.5086,33.1973,34.4564,940235.13903602,0
+PAG.US,D,20160314,000000,34.1606,34.1606,33.1727,33.6795,758467.01589438,0
+PAG.US,D,20160315,000000,33.4685,33.4685,31.9305,32.0981,793459.25097727,0
+PAG.US,D,20160316,000000,31.8714,32.1237,31.6702,32.0055,652698.14462353,0
+PAG.US,D,20160317,000000,32.0912,32.6227,31.752,32.4954,600548.06007654,0
+PAG.US,D,20160318,000000,32.6137,33.36,32.6039,33.2487,599994.25386897,0
+PAG.US,D,20160321,000000,33.1826,33.4172,32.9844,33.3827,362067.54410642,0
+PAG.US,D,20160322,000000,33.2487,33.572,32.7932,32.868,641605.79171861,0
+PAG.US,D,20160323,000000,32.8443,32.8443,32.177,32.2086,352063.53197209,0
+PAG.US,D,20160324,000000,32.1237,32.4954,31.7698,32.4382,233772.14890861,0
+PAG.US,D,20160328,000000,32.4038,32.6758,32.177,32.2164,267130.35139002,0
+PAG.US,D,20160329,000000,31.964,32.9755,31.8368,32.8356,424088.76786982,0
+PAG.US,D,20160330,000000,32.9687,33.4261,32.876,33.2142,397828.61637859,0
+PAG.US,D,20160331,000000,33.1826,33.2989,31.7609,32.0311,839507.32427006,0
+PAG.US,D,20160401,000000,31.6081,31.7698,30.4427,31.0185,888864.03464914,0
+PAG.US,D,20160404,000000,31.1369,31.1369,30.0642,30.2732,1039832.0125539,0
+PAG.US,D,20160405,000000,30.1213,30.419,29.868,30.154,829506.35502697,0
+PAG.US,D,20160406,000000,30.2338,30.4349,30.002,30.2071,708773.55888358,0
+PAG.US,D,20160407,000000,30.2988,30.3077,28.7854,29.0319,987958.83111072,0
+PAG.US,D,20160408,000000,29.2685,29.2685,28.6534,28.7086,671838.94488582,0
+PAG.US,D,20160411,000000,28.9816,29.3366,28.7647,28.9038,515536.77861905,0
+PAG.US,D,20160412,000000,29.1,29.656,28.8554,29.4628,475754.01841089,0
+PAG.US,D,20160413,000000,29.6216,30.9594,29.6216,30.8815,704835.04330843,0
+PAG.US,D,20160414,000000,30.8391,31.473,30.6369,30.6961,688430.81657735,0
+PAG.US,D,20160415,000000,30.5434,30.6537,30.1283,30.2465,611493.33990434,0
+PAG.US,D,20160418,000000,30.2545,30.7011,30.0454,30.6202,747313.80516446,0
+PAG.US,D,20160419,000000,30.8479,31.1693,30.6035,30.8558,380286.34831984,0
+PAG.US,D,20160420,000000,30.7306,31.0264,30.6369,30.9337,526578.41666978,0
+PAG.US,D,20160421,000000,30.8558,30.9929,29.868,29.9775,805091.20993059,0
+PAG.US,D,20160422,000000,29.376,30.6369,29.1,30.419,1013536.3606647,0
+PAG.US,D,20160425,000000,30.2821,31.1201,30.154,30.4507,983578.08200719,0
+PAG.US,D,20160426,000000,31.7018,34.0028,31.6515,33.8539,2383649.8753232,0
+PAG.US,D,20160427,000000,33.8736,34.555,33.502,33.7821,903685.95793,0
+PAG.US,D,20160428,000000,33.7209,34.5176,33.4941,33.7061,517032.86681717,0
+PAG.US,D,20160429,000000,33.7821,33.7821,32.7745,33.0732,654563.43696005,0
+PAG.US,D,20160502,000000,33.3512,33.4349,32.4619,32.6227,585797.13759152,0
+PAG.US,D,20160503,000000,32.3297,32.4954,31.542,31.9305,594455.17749608,0
+PAG.US,D,20160504,000000,31.5756,32.3219,31.4069,31.5756,472147.17798205,0
+PAG.US,D,20160505,000000,31.752,31.9551,31.1369,31.2867,433053.12549358,0
+PAG.US,D,20160506,000000,31.262,31.5154,30.8479,31.2207,367959.59586435,0
+PAG.US,D,20160509,000000,31.3655,31.5243,31.0915,31.2295,474744.79281283,0
+PAG.US,D,20160510,000000,31.3655,31.8714,31.0422,31.8467,552097.11699299,0
+PAG.US,D,20160511,000000,31.5756,31.5756,30.2643,30.2919,643300.68214511,0
+PAG.US,D,20160512,000000,30.4437,30.5808,29.9596,30.3077,681324.65121051,0
+PAG.US,D,20160513,000000,30.153,31.0471,30.1342,30.4437,825733.16987643,0
+PAG.US,D,20160516,000000,30.8441,31.1034,30.6902,30.8351,614655.91821062,0
+PAG.US,D,20160517,000000,30.6902,31.5076,30.6567,31.1082,719124.46062047,0
+PAG.US,D,20160518,000000,30.9219,31.3114,30.7336,31.1171,718130.44947866,0
+PAG.US,D,20160519,000000,30.8676,31.6278,30.8441,30.8519,722080.12232171,0
+PAG.US,D,20160520,000000,30.8775,31.7136,30.8282,31.6435,410359.24254787,0
+PAG.US,D,20160523,000000,31.6101,31.9689,31.4306,31.4563,561835.38329145,0
+PAG.US,D,20160524,000000,31.5607,32.1977,31.1526,31.7136,1011489.5091504,0
+PAG.US,D,20160525,000000,31.7382,32.6768,31.7382,32.5309,721689.61794457,0
+PAG.US,D,20160526,000000,32.7862,33.015,32.5812,32.7862,453080.42140684,0
+PAG.US,D,20160527,000000,32.8306,33.5888,32.8306,33.4064,448998.88994293,0
+PAG.US,D,20160531,000000,33.4064,33.7297,33.3393,33.6528,579935.51474611,0
+PAG.US,D,20160601,000000,33.4419,33.6894,32.7104,33.6124,745315.63991002,0
+PAG.US,D,20160602,000000,33.5522,34.1556,33.4518,33.8274,530170.04264237,0
+PAG.US,D,20160603,000000,33.5711,33.8372,32.4954,32.6334,699079.92165678,0
+PAG.US,D,20160606,000000,32.6857,33.1254,32.174,32.6935,461029.46765006,0
+PAG.US,D,20160607,000000,32.7685,33.2802,32.7419,33.219,367653.27814513,0
+PAG.US,D,20160608,000000,33.4064,33.4152,32.9302,33.0425,225353.48311575,0
+PAG.US,D,20160609,000000,32.948,32.948,31.6435,31.9433,538264.13336853,0
+PAG.US,D,20160610,000000,31.6278,31.6278,30.7937,30.8519,543912.75382641,0
+PAG.US,D,20160613,000000,30.6567,30.8441,30.1342,30.2465,595137.79943327,0
+PAG.US,D,20160614,000000,30.0179,30.2732,29.6678,30.0435,447997.77872155,0
+PAG.US,D,20160615,000000,30.153,31.0984,30.0435,30.4437,345262.67002737,0
+PAG.US,D,20160616,000000,30.0179,30.4517,29.6096,30.3333,409786.1646957,0
+PAG.US,D,20160617,000000,30.3412,31.2699,30.2545,30.6469,499984.56143809,0
+PAG.US,D,20160620,000000,31.474,31.9275,31.1259,31.338,689767.66013337,0
+PAG.US,D,20160621,000000,31.1605,31.194,29.9596,30.4605,816728.24036932,0
+PAG.US,D,20160622,000000,30.5305,30.7218,30.0533,30.0799,434096.83719249,0
+PAG.US,D,20160623,000000,30.7267,31.5341,30.5305,31.5253,527090.63669694,0
+PAG.US,D,20160624,000000,29.3868,29.4302,27.6428,28.2649,2941855.0893528,0
+PAG.US,D,20160627,000000,27.702,27.702,26.7151,27.0118,1235028.4147838,0
+PAG.US,D,20160628,000000,27.1923,27.705,26.7031,27.0897,1342724.4505132,0
+PAG.US,D,20160629,000000,27.4456,27.6172,27.1312,27.2662,1093926.5046099,0
+PAG.US,D,20160630,000000,27.42,27.42,26.4164,26.7889,1673868.1051385,0
+PAG.US,D,20160701,000000,26.859,27.275,26.7238,27.0651,1195280.1406764,0
+PAG.US,D,20160705,000000,26.9951,27.0187,24.9434,25.5123,1553946.746662,0
+PAG.US,D,20160706,000000,25.4215,26.1688,25.2243,26.0752,2200053.9888371,0
+PAG.US,D,20160707,000000,26.1521,26.6697,25.605,25.9381,1439243.9466798,0
+PAG.US,D,20160708,000000,26.3897,26.9832,26.3148,26.938,882701.16556994,0
+PAG.US,D,20160711,000000,27.3116,28.1022,27.1933,27.8982,1025460.4371781,0
+PAG.US,D,20160712,000000,28.2383,28.5952,28.1388,28.2984,799718.4782794,0
+PAG.US,D,20160713,000000,28.4927,28.4927,28.0174,28.323,819656.51604932,0
+PAG.US,D,20160714,000000,28.8525,29.6955,28.604,29.5239,1367869.8895097,0
+PAG.US,D,20160715,000000,29.6186,29.7437,29.4204,29.5662,886973.38488554,0
+PAG.US,D,20160718,000000,29.5939,30.3589,29.3868,30.2061,491536.48102981,0
+PAG.US,D,20160719,000000,30.1046,30.1707,29.7053,29.9331,469323.37490166,0
+PAG.US,D,20160720,000000,30.1193,30.3746,29.8897,30.0947,935065.26680155,0
+PAG.US,D,20160721,000000,30.1193,30.9387,30.1193,30.8676,746656.54065438,0
+PAG.US,D,20160722,000000,30.9564,30.9564,30.2338,30.5878,454757.05448583,0
+PAG.US,D,20160725,000000,30.6735,31.1763,30.6567,30.8519,1436291.3278698,0
+PAG.US,D,20160726,000000,30.8855,30.8855,30.5808,30.7671,1159494.7252743,0
+PAG.US,D,20160727,000000,31.0471,31.2285,30.2771,30.3589,1012029.1151987,0
+PAG.US,D,20160728,000000,31.0235,32.9558,29.5662,31.6101,1518380.4194298,0
+PAG.US,D,20160729,000000,31.7215,33.8826,31.7215,33.7387,2175694.6300802,0
+PAG.US,D,20160801,000000,33.7485,34.5825,33.5089,33.8826,1552756.976183,0
+PAG.US,D,20160802,000000,33.9102,33.92,32.0192,32.2391,1463863.979787,0
+PAG.US,D,20160803,000000,32.3948,33.0849,31.8595,32.9972,1173702.9988196,0
+PAG.US,D,20160804,000000,32.8977,33.8018,32.7862,33.5335,1081862.4550991,0
+PAG.US,D,20160805,000000,33.8659,34.4445,33.8018,34.065,752946.19686901,0
+PAG.US,D,20160808,000000,34.3045,34.6979,33.8816,34.1764,798717.36705802,0
+PAG.US,D,20160809,000000,33.9663,34.1842,33.7278,34.0217,805881.34735861,0
+PAG.US,D,20160810,000000,34.2602,34.5106,34.0217,34.4722,877688.50938339,0
+PAG.US,D,20160811,000000,34.8428,35.742,34.8428,35.4206,1191133.6941992,0
+PAG.US,D,20160812,000000,35.314,35.8988,35.042,35.4018,802574.73886648,0
+PAG.US,D,20160815,000000,35.5132,36.928,35.4443,36.7377,1817338.3990022,0
+PAG.US,D,20160816,000000,36.8925,37.1489,36.4981,36.6027,877345.67696918,0
+PAG.US,D,20160817,000000,36.6697,36.8413,36.2408,36.792,1323128.2308604,0
+PAG.US,D,20160818,000000,36.8088,37.0296,36.5238,36.8088,1182499.9974246,0
+PAG.US,D,20160819,000000,36.3946,36.7082,36.0289,36.5041,947503.59193622,0
+PAG.US,D,20160822,000000,36.4114,36.5652,36.086,36.2508,1147477.3334293,0
+PAG.US,D,20160823,000000,36.6885,37.9741,36.6175,37.7316,1337002.8006653,0
+PAG.US,D,20160824,000000,37.5551,37.9405,37.4082,37.7316,1410914.6291382,0
+PAG.US,D,20160825,000000,37.5274,37.9879,37.3658,37.845,1018952.7070906,0
+PAG.US,D,20160826,000000,37.9395,38.1959,37.8213,38.0342,1103767.2149138,0
+PAG.US,D,20160829,000000,38.2837,38.3931,37.9741,38.2482,1027903.8788522,0
+PAG.US,D,20160830,000000,38.4454,39.2164,38.4454,39.0635,1541053.0021368,0
+PAG.US,D,20160831,000000,39.0468,39.2607,38.4207,38.8486,1382220.1646467,0
+PAG.US,D,20160901,000000,38.9758,39.3622,38.2225,38.9087,1021299.7905418,0
+PAG.US,D,20160902,000000,39.2331,39.933,39.2084,39.7566,924071.30071373,0
+PAG.US,D,20160906,000000,39.7378,40.3244,39.5535,40.212,1161789.065277,0
+PAG.US,D,20160907,000000,40.2624,40.9713,40.2544,40.8982,1036714.0633194,0
+PAG.US,D,20160908,000000,40.9062,41.9285,40.9062,41.6447,1946608.5336972,0
+PAG.US,D,20160909,000000,41.2769,41.4711,40.3047,40.3826,1724321.2706648,0
+PAG.US,D,20160912,000000,39.9724,41.5579,39.6817,41.4455,1127726.9406197,0
+PAG.US,D,20160913,000000,41.3527,42.8799,41.2946,42.1424,1844629.0763303,0
+PAG.US,D,20160914,000000,41.968,42.3987,41.8487,42.3653,1286163.1879502,0
+PAG.US,D,20160915,000000,42.1169,42.6296,41.755,42.5704,1506985.805994,0
+PAG.US,D,20160916,000000,42.5201,42.9381,41.7383,42.1169,1806519.9063099,0
+PAG.US,D,20160919,000000,42.1908,42.5112,41.2236,41.5667,1420965.2989384,0
+PAG.US,D,20160920,000000,41.9443,42.0409,41.1368,41.3874,849868.36897777,0
+PAG.US,D,20160921,000000,40.9663,41.4642,40.6498,41.4061,1028115.8669427,0
+PAG.US,D,20160922,000000,42.1829,42.2095,41.6278,42.0468,741763.57152368,0
+PAG.US,D,20160923,000000,41.755,42.2529,41.5401,41.9877,606360.99666195,0
+PAG.US,D,20160926,000000,41.9285,41.9285,41.1201,41.4711,854055.38733837,0
+PAG.US,D,20160927,000000,41.2069,41.8763,41.1054,41.6347,803400.37669242,0
+PAG.US,D,20160928,000000,41.5845,41.7383,40.2544,40.8046,1547054.5979796,0
+PAG.US,D,20160929,000000,40.8046,41.061,40.3147,40.4606,1382843.957353,0
+PAG.US,D,20160930,000000,40.7356,41.5263,40.5375,41.3173,820037.89175271,0
+PAG.US,D,20161003,000000,41.1201,41.9779,41.0964,41.4898,605905.57727147,0
+PAG.US,D,20161004,000000,41.686,41.8921,41.1902,41.5579,956394.92017,0
+PAG.US,D,20161005,000000,41.9187,43.154,41.7648,42.871,2140951.9120799,0
+PAG.US,D,20161006,000000,42.8622,43.1747,42.3308,42.8622,866870.01669102,0
+PAG.US,D,20161007,000000,42.6729,42.7074,40.7869,41.1368,1432481.6280243,0
+PAG.US,D,20161010,000000,41.2769,41.7126,40.427,40.8371,1340942.3305375,0
+PAG.US,D,20161011,000000,40.9309,40.9309,39.3859,39.5604,1717750.6541581,0
+PAG.US,D,20161012,000000,39.5436,40.1085,39.3622,39.6817,789807.78147675,0
+PAG.US,D,20161013,000000,38.1112,38.5913,37.2189,38.3596,2126983.0126463,0
+PAG.US,D,20161014,000000,38.5834,38.9925,38.3418,38.8319,1023912.6198287,0
+PAG.US,D,20161017,000000,38.3507,39.1039,38.2225,38.7382,961975.58272328,0
+PAG.US,D,20161018,000000,39.2331,39.2676,38.5311,38.8633,840636.23692397,0
+PAG.US,D,20161019,000000,39.1413,40.0918,38.7432,39.946,950949.15912879,0
+PAG.US,D,20161020,000000,39.0211,39.3721,37.0917,37.348,1715453.2712641,0
+PAG.US,D,20161021,000000,37.0917,37.6132,36.8088,37.348,636058.60096909,0
+PAG.US,D,20161024,000000,37.8035,38.4719,37.6004,38.3852,928221.80437932,0
+PAG.US,D,20161025,000000,38.0342,38.0342,36.8491,37.4426,1276688.6388933,0
+PAG.US,D,20161026,000000,38.402,39.1582,37.1765,38.1781,1596852.5275902,0
+PAG.US,D,20161027,000000,38.6228,38.7302,37.0996,37.141,1056282.8969508,0
+PAG.US,D,20161028,000000,36.8491,37.9967,36.72,37.8518,816699.84005098,0
+PAG.US,D,20161031,000000,37.845,38.4759,37.3983,38.3763,650704.03655742,0
+PAG.US,D,20161101,000000,38.402,38.7115,37.6231,37.7413,789645.49394339,0
+PAG.US,D,20161102,000000,37.7316,38.049,37.281,37.5698,814246.25540606,0
+PAG.US,D,20161103,000000,37.7592,38.4454,37.0385,37.1676,752491.79177562,0
+PAG.US,D,20161104,000000,37.066,37.9465,36.9616,37.1074,535312.5288556,0
+PAG.US,D,20161107,000000,37.8518,38.3014,37.484,37.7159,593539.26722971,0
+PAG.US,D,20161108,000000,37.6922,37.7996,36.8186,36.9319,669691.67796011,0
+PAG.US,D,20161109,000000,36.3877,39.0468,36.1718,38.8988,890296.22213102,0
+PAG.US,D,20161110,000000,39.2617,40.71,39.2617,40.22,935773.24616582,0
+PAG.US,D,20161111,000000,40.1589,40.8006,39.7349,40.7287,767620.03277568,0
+PAG.US,D,20161114,000000,40.9613,43.51,40.7622,43.2585,1473406.4867484,0
+PAG.US,D,20161115,000000,43.1303,43.7081,42.0261,42.7143,914648.48080822,0
+PAG.US,D,20161116,000000,42.5526,42.7222,41.7126,42.1287,653213.40754194,0
+PAG.US,D,20161117,000000,42.3012,42.3613,41.5913,42.0006,588935.37276781,0
+PAG.US,D,20161118,000000,41.7383,42.2923,41.3233,41.8172,656977.46401871,0
+PAG.US,D,20161121,000000,41.9906,42.4284,41.894,42.178,684405.07145302,0
+PAG.US,D,20161122,000000,42.4373,42.742,42.034,42.2322,587741.54510056,0
+PAG.US,D,20161123,000000,42.1948,42.671,41.9128,42.671,576790.17949025,0
+PAG.US,D,20161125,000000,42.7774,43.0337,42.6186,42.9115,185892.25508307,0
+PAG.US,D,20161128,000000,42.7685,42.9115,41.9305,42.3012,459504.97913359,0
+PAG.US,D,20161129,000000,42.5171,42.949,42.0429,42.4638,410242.59838326,0
+PAG.US,D,20161130,000000,42.9115,43.3374,42.6049,43.0851,562905.46671453,0
+PAG.US,D,20161201,000000,43.6135,45.3575,43.6135,44.6496,626734.16788068,0
+PAG.US,D,20161202,000000,44.7088,45.0045,43.7496,44.1389,576931.16678485,0
+PAG.US,D,20161205,000000,44.5363,45.8406,44.4939,45.4946,578454.64100423,0
+PAG.US,D,20161206,000000,45.7548,46.6944,45.3575,46.6264,595746.37768335,0
+PAG.US,D,20161207,000000,46.654,47.9022,46.5012,47.8085,489947.0775,0
+PAG.US,D,20161208,000000,48.1466,48.3882,47.0838,48.325,499743.15873221,0
+PAG.US,D,20161209,000000,48.196,48.3389,47.5916,48.1279,367531.56249511,0
+PAG.US,D,20161212,000000,48.0589,48.0589,46.5219,46.7032,426040.27545842,0
+PAG.US,D,20161213,000000,46.8334,46.9636,46.2714,46.4963,508279.48298676,0
+PAG.US,D,20161214,000000,46.0645,46.4578,45.323,45.5745,731005.93665631,0
+PAG.US,D,20161215,000000,45.6237,46.2627,45.5123,45.7952,568496.27223865,0
+PAG.US,D,20161216,000000,45.8486,45.9954,45.3989,45.5646,761463.24947897,0
+PAG.US,D,20161219,000000,45.7016,46.2804,45.3398,45.7115,430221.20803652,0
+PAG.US,D,20161220,000000,45.5745,46.5642,45.4946,46.5554,685568.47020777,0
+PAG.US,D,20161221,000000,46.4006,46.5554,45.883,46.1857,725571.33288304,0
+PAG.US,D,20161222,000000,46.0121,46.0121,44.5047,44.907,458081.92032547,0
+PAG.US,D,20161223,000000,45.2343,45.6139,45.0135,45.2343,415522.01470277,0
+PAG.US,D,20161227,000000,45.4325,46.0308,45.182,45.5212,368362.27180648,0
+PAG.US,D,20161228,000000,45.5556,45.8653,44.3913,44.6665,276633.30076512,0
+PAG.US,D,20161229,000000,44.8824,45.8317,44.7256,44.9779,451482.90350037,0
+PAG.US,D,20161230,000000,45.0272,45.4039,44.4337,44.7522,282861.08485767,0
+PAG.US,D,20170103,000000,45.2017,45.7381,44.4939,45.1574,410256.79854243,0
+PAG.US,D,20170104,000000,45.5556,46.8492,45.4147,46.3632,798375.54894088,0
+PAG.US,D,20170105,000000,45.8573,47.0316,44.5687,44.8123,497943.79570613,0
+PAG.US,D,20170106,000000,45.3042,45.3427,44.6151,44.7345,515434.33461362,0
+PAG.US,D,20170109,000000,44.7088,44.8458,44.0443,44.5363,340311.88596291,0
+PAG.US,D,20170110,000000,44.6241,45.8042,44.4062,45.4246,490210.7947417,0
+PAG.US,D,20170111,000000,45.8573,45.8573,44.7986,45.3674,464160.60274676,0
+PAG.US,D,20170112,000000,45.5123,45.6316,44.5442,45.2618,321821.25013112,0
+PAG.US,D,20170113,000000,45.3989,45.7785,44.9779,45.1574,331567.63080625,0
+PAG.US,D,20170117,000000,44.9779,46.4696,44.9316,45.1574,386367.05933529,0
+PAG.US,D,20170118,000000,45.108,45.8573,44.7956,45.7706,382361.60015264,0
+PAG.US,D,20170119,000000,45.6,45.8229,44.907,45.2698,326266.91424799,0
+PAG.US,D,20170120,000000,45.467,45.8366,44.7956,45.0609,269727.9662208,0
+PAG.US,D,20170123,000000,44.5964,45.2738,44.4584,44.8213,443192.03914002,0
+PAG.US,D,20170124,000000,45.2786,46.654,45.2786,46.514,489796.96153165,0
+PAG.US,D,20170125,000000,46.9872,47.636,46.9636,47.4111,623925.57925652,0
+PAG.US,D,20170126,000000,47.3944,47.705,46.8847,46.9773,579257.96429435,0
+PAG.US,D,20170127,000000,47.1952,47.3421,46.4785,46.7801,559378.75575527,0
+PAG.US,D,20170130,000000,46.6767,47.4111,46.1956,46.9004,953577.20287209,0
+PAG.US,D,20170131,000000,46.5642,47.0681,45.7548,46.9281,535614.78938648,0
+PAG.US,D,20170201,000000,47.0759,47.3767,46.2941,46.4696,368407.91517523,0
+PAG.US,D,20170202,000000,46.6855,47.6971,46.4183,46.9547,442213.24245447,0
+PAG.US,D,20170203,000000,46.8847,47.5916,46.4183,47.0581,401477.04298785,0
+PAG.US,D,20170206,000000,46.7181,47.3244,46.236,46.6767,721774.81889959,0
+PAG.US,D,20170207,000000,47.6093,47.6714,45.7115,46.0722,665906.32124457,0
+PAG.US,D,20170208,000000,45.8406,45.953,44.6408,44.7157,745776.13078591,0
+PAG.US,D,20170209,000000,45.0342,45.5123,44.6496,44.84,841897.00819873,0
+PAG.US,D,20170210,000000,45.2116,45.4857,44.9148,45.4512,380444.57866486,0
+PAG.US,D,20170213,000000,45.5556,45.8573,45.182,45.2116,384566.68201211,0
+PAG.US,D,20170214,000000,44.8921,45.746,44.8921,45.5301,607404.70836084,0
+PAG.US,D,20170215,000000,45.467,46.6037,45.2855,46.5455,543371.11918384,0
+PAG.US,D,20170216,000000,46.2221,46.9685,45.0016,45.0963,379734.57070643,0
+PAG.US,D,20170217,000000,44.8694,45.2648,44.4269,45.1997,329686.1097164,0
+PAG.US,D,20170221,000000,45.4946,46.1896,44.7562,45.8337,365440.08190897,0
+PAG.US,D,20170222,000000,45.7213,45.9638,44.8694,45.1229,391306.68613183,0
+PAG.US,D,20170223,000000,45.1406,45.1406,43.9211,44.3845,698156.91131082,0
+PAG.US,D,20170224,000000,43.8718,45.5301,43.7673,44.8882,349155.54223375,0
+PAG.US,D,20170227,000000,44.7739,45.2047,44.6782,45.1564,365326.48063563,0
+PAG.US,D,20170228,000000,44.8971,44.9464,43.6459,43.6716,441187.78810307,0
+PAG.US,D,20170301,000000,44.5126,44.6092,43.1747,44.0443,754708.03090301,0
+PAG.US,D,20170302,000000,44.1134,44.1941,43.6105,43.8097,564365.04021764,0
+PAG.US,D,20170303,000000,43.8628,44.0443,42.7587,43.158,513679.6006592,0
+PAG.US,D,20170306,000000,42.6099,42.807,42.1189,42.3072,529285.57558558,0
+PAG.US,D,20170307,000000,42.2647,42.4471,41.5865,42.0468,694692.07247366,0
+PAG.US,D,20170308,000000,42.2647,43.15,41.9305,43.014,626675.33864984,0
+PAG.US,D,20170309,000000,42.8445,43.1846,42.4471,42.4807,430001.10556939,0
+PAG.US,D,20170310,000000,42.8268,43.019,42.2913,42.4471,386944.19437578,0
+PAG.US,D,20170313,000000,42.5082,42.8011,42.3603,42.4471,345395.54294529,0
+PAG.US,D,20170314,000000,42.4284,42.81,41.7965,42.7241,318145.43750059,0
+PAG.US,D,20170315,000000,42.8829,43.7072,42.5695,43.4557,422777.28174088,0
+PAG.US,D,20170316,000000,43.5661,43.7289,42.9756,43.2034,245410.19364444,0
+PAG.US,D,20170317,000000,43.3414,43.4458,42.4284,42.6196,297821.96683897,0
+PAG.US,D,20170320,000000,42.5438,42.5438,41.761,41.8231,285177.73939633,0
+PAG.US,D,20170321,000000,41.9779,41.9779,39.8148,40.2574,399577.26455049,0
+PAG.US,D,20170322,000000,39.9893,40.2564,39.5791,40.1292,540798.86178013,0
+PAG.US,D,20170323,000000,40.0582,40.6765,39.7122,40.1026,276485.21339094,0
+PAG.US,D,20170324,000000,40.1292,40.5276,39.591,39.93,448755.4586429,0
+PAG.US,D,20170327,000000,39.1306,40.5098,39.1109,40.0681,325712.09374334,0
+PAG.US,D,20170328,000000,39.9213,40.7612,39.6866,40.6765,262135.95255098,0
+PAG.US,D,20170329,000000,40.6154,41.4148,40.4526,41.1024,285169.62501966,0
+PAG.US,D,20170330,000000,40.9968,41.5796,40.9968,41.3794,258529.11212213,0
+PAG.US,D,20170331,000000,41.3981,41.3981,40.3698,40.6419,475351.34246876,0
+PAG.US,D,20170403,000000,40.5877,40.7267,39.5486,39.8867,593482.46659303,0
+PAG.US,D,20170404,000000,39.6413,40.0168,39.0536,39.4865,769200.30763174,0
+PAG.US,D,20170405,000000,39.7743,40.0632,38.0717,38.1319,856093.11017908,0
+PAG.US,D,20170406,000000,38.3488,38.8771,37.7503,38.608,775343.90506636,0
+PAG.US,D,20170407,000000,38.4621,38.7322,37.6468,38.3911,449535.45310008,0
+PAG.US,D,20170410,000000,38.4621,39.3889,38.4621,39.3139,502849.95069891,0
+PAG.US,D,20170411,000000,39.0783,39.7911,38.895,39.4351,914970.01298369,0
+PAG.US,D,20170412,000000,39.3642,39.5742,38.8683,38.9234,399784.18115553,0
+PAG.US,D,20170413,000000,38.7648,39.0615,38.2452,38.2541,484577.38874007,0
+PAG.US,D,20170417,000000,38.3911,39.1995,38.1929,39.1306,530875.99341248,0
+PAG.US,D,20170418,000000,38.9501,39.3139,38.6622,39.2341,505914.1421881,0
+PAG.US,D,20170419,000000,39.4273,41.4071,39.2962,40.8155,940754.45914276,0
+PAG.US,D,20170420,000000,41.3173,42.3693,41.1102,41.9976,875151.75237762,0
+PAG.US,D,20170421,000000,41.9877,41.9877,40.9446,41.5865,763839.74754557,0
+PAG.US,D,20170424,000000,42.4137,42.5171,41.8566,42.2825,367221.18758756,0
+PAG.US,D,20170425,000000,42.4885,42.7015,41.8053,42.4137,635256.29197604,0
+PAG.US,D,20170426,000000,42.8011,42.9026,41.335,41.4475,745852.20306717,0
+PAG.US,D,20170427,000000,42.0133,42.8011,41.623,42.5852,675336.24122966,0
+PAG.US,D,20170428,000000,42.6196,42.8829,41.335,41.4228,635616.36744068,0
+PAG.US,D,20170501,000000,41.7274,41.7787,41.1615,41.2315,524757.75340494,0
+PAG.US,D,20170502,000000,41.267,41.3527,39.9724,40.0938,686219.64893537,0
+PAG.US,D,20170503,000000,40.0071,40.1292,39.5574,39.7911,604747.25000213,0
+PAG.US,D,20170504,000000,39.5299,39.5299,38.115,38.7145,1071997.4016651,0
+PAG.US,D,20170505,000000,38.9047,39.2341,38.2018,39.2341,531042.33813416,0
+PAG.US,D,20170508,000000,39.2863,39.6866,39.167,39.3554,462726.38667071,0
+PAG.US,D,20170509,000000,39.3819,39.591,38.6534,38.8269,347476.8805606,0
+PAG.US,D,20170510,000000,38.9047,39.3642,38.608,38.887,444096.79213849,0
+PAG.US,D,20170511,000000,38.5498,38.895,37.3342,38.0106,598540.76614833,0
+PAG.US,D,20170512,000000,37.8617,37.8617,36.9507,37.0286,453223.43729561,0
+PAG.US,D,20170515,000000,37.2199,38.1742,37.0197,37.7403,503077.15324561,0
+PAG.US,D,20170516,000000,37.7847,38.115,37.351,38.0628,517354.39899264,0
+PAG.US,D,20170517,000000,37.5423,37.9248,36.8127,36.9429,717384.9411223,0
+PAG.US,D,20170518,000000,36.8817,37.773,36.6905,37.5284,583537.28368953,0
+PAG.US,D,20170519,000000,37.6251,38.4394,37.5117,38.1644,496854.44063848,0
+PAG.US,D,20170522,000000,38.2984,39.0516,38.2285,38.6287,606030.33581273,0
+PAG.US,D,20170523,000000,38.6376,38.6376,37.5649,37.7119,477538.16698074,0
+PAG.US,D,20170524,000000,37.5374,37.975,37.3875,37.5117,361729.78317762,0
+PAG.US,D,20170525,000000,37.8951,37.8951,36.8127,37.2564,463559.12457625,0
+PAG.US,D,20170526,000000,37.0118,37.6942,36.7772,37.6162,416888.2728742,0
+PAG.US,D,20170530,000000,37.5374,37.8193,36.9339,36.9941,333339.60781109,0
+PAG.US,D,20170531,000000,37.0385,37.3451,36.2428,37.0385,474588.59106198,0
+PAG.US,D,20170601,000000,37.214,38.4996,36.9941,37.8498,1022690.3918432,0
+PAG.US,D,20170602,000000,37.7473,37.8193,36.7772,36.8541,447544.38792522,0
+PAG.US,D,20170605,000000,36.8127,36.9162,36.1994,36.714,479872.06456982,0
+PAG.US,D,20170606,000000,36.446,36.6716,35.8386,36.4173,348824.88138454,0
+PAG.US,D,20170607,000000,36.5938,37.2642,36.3829,36.4273,490559.71293842,0
+PAG.US,D,20170608,000000,36.5218,36.722,35.4394,35.955,620611.8706848,0
+PAG.US,D,20170609,000000,35.9382,36.4784,35.4394,36.3226,547390.77852566,0
+PAG.US,D,20170612,000000,36.4084,37.9041,35.9608,37.3973,739509.80340419,0
+PAG.US,D,20170613,000000,37.494,37.8784,36.6175,37.6498,580403.10570159,0
+PAG.US,D,20170614,000000,37.8281,37.8281,37.0562,37.6162,442681.84770704,0
+PAG.US,D,20170615,000000,37.2642,38.7282,37.2642,38.4295,624539.22899203,0
+PAG.US,D,20170616,000000,38.0973,38.0973,35.5695,36.1571,972161.15403556,0
+PAG.US,D,20170619,000000,36.2792,37.2396,35.8761,37.1351,523596.38324436,0
+PAG.US,D,20170620,000000,37.066,37.205,36.1738,36.2152,364567.78641719,0
+PAG.US,D,20170621,000000,36.9429,37.3451,35.6483,36.0062,477491.50931489,0
+PAG.US,D,20170622,000000,35.9608,36.2074,35.3073,35.8317,404015.8285878,0
+PAG.US,D,20170623,000000,35.816,36.2605,35.464,36.2231,650393.66164987,0
+PAG.US,D,20170626,000000,36.3907,37.283,36.2605,37.1617,401084.51001655,0
+PAG.US,D,20170627,000000,37.0562,37.8193,36.7861,37.3529,487862.69699345,0
+PAG.US,D,20170628,000000,37.5649,38.0194,37.4062,37.5117,348292.37541572,0
+PAG.US,D,20170629,000000,37.5895,38.0973,37.1893,37.7917,470340.71487638,0
+PAG.US,D,20170630,000000,37.9228,38.612,37.6408,38.402,458079.89173131,0
+PAG.US,D,20170703,000000,38.6474,39.6087,38.6474,38.9471,306123.98846722,0
+PAG.US,D,20170705,000000,38.7696,39.1867,37.6595,38.3931,405085.91201086,0
+PAG.US,D,20170706,000000,38.2718,38.5873,37.769,37.8854,480215.91128112,0
+PAG.US,D,20170707,000000,37.9839,38.6474,37.6498,38.5952,335673.50540018,0
+PAG.US,D,20170710,000000,38.5163,38.5952,37.8854,37.9318,439519.26940076,0
+PAG.US,D,20170711,000000,37.9228,38.4829,37.7296,38.3083,344766.67875354,0
+PAG.US,D,20170712,000000,38.5607,40.0839,38.5607,38.7432,674203.27138741,0
+PAG.US,D,20170713,000000,38.7372,39.7064,38.7372,39.4441,575720.09606718,0
+PAG.US,D,20170714,000000,39.5229,39.5229,38.4118,38.5873,371467.035179,0
+PAG.US,D,20170717,000000,38.3931,38.9798,38.3763,38.9205,522854.93207634,0
+PAG.US,D,20170718,000000,38.7786,38.9107,38.0007,38.3596,407770.75639083,0
+PAG.US,D,20170719,000000,38.4474,38.962,38.1554,38.892,397047.6076243,0
+PAG.US,D,20170720,000000,39.0054,39.1572,38.5263,38.9865,462524.5415511,0
+PAG.US,D,20170721,000000,38.9384,38.9955,38.2945,38.7599,327820.81737989,0
+PAG.US,D,20170724,000000,38.5518,39.166,38.0362,38.1742,535811.56302068,0
+PAG.US,D,20170725,000000,37.4506,38.7282,37.4506,38.1929,737365.57936971,0
+PAG.US,D,20170726,000000,38.3931,39.3997,38.0707,39.0931,867448.16602861,0
+PAG.US,D,20170727,000000,39.9686,40.0908,37.4416,38.9008,818856.23565046,0
+PAG.US,D,20170728,000000,38.8062,39.6639,38.4207,39.3228,829645.3137274,0
+PAG.US,D,20170731,000000,39.4441,39.449,37.6329,38.0806,645122.35970704,0
+PAG.US,D,20170801,000000,38.124,38.1742,36.8728,37.913,748276.37309669,0
+PAG.US,D,20170802,000000,37.6763,37.9839,37.2731,37.484,567879.5796119,0
+PAG.US,D,20170803,000000,37.3195,37.8006,36.8817,36.9162,439980.77457373,0
+PAG.US,D,20170804,000000,36.9872,37.2642,36.7772,37.2642,465463.97449902,0
+PAG.US,D,20170807,000000,37.1351,37.5718,36.9251,37.283,588432.28141439,0
+PAG.US,D,20170808,000000,37.3885,37.7917,36.0516,36.1659,882486.13458825,0
+PAG.US,D,20170809,000000,35.954,36.5337,35.7479,36.5248,622727.69440094,0
+PAG.US,D,20170810,000000,36.2705,36.3149,35.6809,36.0851,677378.02125869,0
+PAG.US,D,20170811,000000,35.8307,36.439,35.5902,35.9954,502780.97849723,0
+PAG.US,D,20170814,000000,36.3149,36.5248,35.8642,36.1206,323728.12864806,0
+PAG.US,D,20170815,000000,36.0339,36.1659,35.1849,35.954,612441.70767739,0
+PAG.US,D,20170816,000000,36.1294,36.5337,35.672,35.6907,599854.28087143,0
+PAG.US,D,20170817,000000,35.6444,35.7252,34.3854,34.4031,455505.60573344,0
+PAG.US,D,20170818,000000,34.2,34.9917,33.7771,34.9839,635378.00762606,0
+PAG.US,D,20170821,000000,34.9415,35.2943,34.3233,34.9839,493823.72095304,0
+PAG.US,D,20170822,000000,35.0962,35.2943,34.4702,35.249,557822.82402923,0
+PAG.US,D,20170823,000000,35.0273,35.5045,34.553,35.3526,516573.39023836,0
+PAG.US,D,20170824,000000,35.7933,35.8919,35.0183,35.1702,489953.1632825,0
+PAG.US,D,20170825,000000,35.3083,35.8031,35.0804,35.4768,373946.9915481,0
+PAG.US,D,20170828,000000,35.5655,35.8919,34.9326,35.249,578630.11439967,0
+PAG.US,D,20170829,000000,34.904,35.5734,34.8418,35.389,474290.38771944,0
+PAG.US,D,20170830,000000,35.4955,36.58,35.3703,36.5337,582821.18994861,0
+PAG.US,D,20170831,000000,36.7644,37.3885,36.6046,37.3273,553063.74211354,0
+PAG.US,D,20170901,000000,37.4673,38.3586,37.4289,37.9899,560903.24427174,0
+PAG.US,D,20170905,000000,37.9178,38.0056,36.9656,37.5127,615416.64102324,0
+PAG.US,D,20170906,000000,37.697,37.7947,37.0187,37.2564,482075.11783513,0
+PAG.US,D,20170907,000000,37.3885,37.7236,36.9409,37.6102,632816.90749029,0
+PAG.US,D,20170908,000000,37.5127,38.2896,37.1883,38.1821,455590.80668845,0
+PAG.US,D,20170911,000000,38.3319,38.7629,38.2413,38.5883,710181.40323544,0
+PAG.US,D,20170912,000000,38.7441,39.3198,38.7037,39.0202,423271.24442053,0
+PAG.US,D,20170913,000000,39.0102,39.796,38.7904,39.5309,461810.47640434,0
+PAG.US,D,20170914,000000,39.5121,39.5121,38.8594,38.9591,471338.78320652,0
+PAG.US,D,20170915,000000,39.0005,39.7398,38.7993,39.5761,507659.74746876,0
+PAG.US,D,20170918,000000,39.6906,39.6906,39.0271,39.162,264844.12576386,0
+PAG.US,D,20170919,000000,39.3287,39.5219,39.0912,39.2044,211425.15556544,0
+PAG.US,D,20170920,000000,39.1788,39.7398,38.8594,39.5496,328385.78085538,0
+PAG.US,D,20170921,000000,39.5496,39.8296,39.3365,39.3534,295708.17171699,0
+PAG.US,D,20170922,000000,39.5998,40.71,39.453,40.6695,863288.53368927,0
+PAG.US,D,20170925,000000,40.6508,41.1595,40.21,40.3344,686455.98015583,0
+PAG.US,D,20170926,000000,40.4645,41.0274,40.3047,40.8539,630502.28154579,0
+PAG.US,D,20170927,000000,41.1014,41.5145,40.7997,41.2946,670706.98934067,0
+PAG.US,D,20170928,000000,41.5233,41.9118,40.844,41.8231,728359.63556553,0
+PAG.US,D,20170929,000000,41.8053,41.9699,41.2059,41.9187,408207.91843381,0
+PAG.US,D,20171002,000000,41.9374,42.2904,41.4001,41.8566,580477.14938869,0
+PAG.US,D,20171003,000000,42.1751,42.7931,42.1751,42.2362,777664.61679336,0
+PAG.US,D,20171004,000000,42.0755,42.3062,41.6712,41.8132,774040.53331409,0
+PAG.US,D,20171005,000000,41.6712,41.7885,40.706,41.1408,761345.5910173,0
+PAG.US,D,20171006,000000,41.0649,41.2976,40.7632,40.8174,475064.29639413,0
+PAG.US,D,20171009,000000,40.6054,40.6321,40.3244,40.4822,228131.6428274,0
+PAG.US,D,20171010,000000,40.6054,40.8086,40.361,40.7188,271724.10288109,0
+PAG.US,D,20171011,000000,40.8954,40.9771,39.9282,40.0938,436831.38212953,0
+PAG.US,D,20171012,000000,40.0415,40.0632,39.3534,39.8926,540686.27480387,0
+PAG.US,D,20171013,000000,40.0938,40.3678,39.5998,39.865,209137.91564221,0
+PAG.US,D,20171016,000000,39.8384,40.0878,39.4343,39.9794,270471.44598299,0
+PAG.US,D,20171017,000000,39.9123,40.3511,39.8118,40.1657,202443.55489125,0
+PAG.US,D,20171018,000000,40.1036,40.6833,40.1036,40.2013,416148.85030035,0
+PAG.US,D,20171019,000000,40.0061,40.0781,39.5761,39.9026,263656.3838791,0
+PAG.US,D,20171020,000000,40.1392,40.4023,39.8453,40.1302,418744.43653697,0
+PAG.US,D,20171023,000000,40.0938,40.0938,39.3534,39.7792,737744.92647894,0
+PAG.US,D,20171024,000000,40.3422,41.1161,40.1115,40.5079,1128527.2210187,0
+PAG.US,D,20171025,000000,41.7254,43.3424,39.1148,42.245,1793308.6867975,0
+PAG.US,D,20171026,000000,42.4905,43.3542,42.3506,43.3118,1075836.5161262,0
+PAG.US,D,20171027,000000,43.2743,43.2743,41.9611,42.1129,685056.25018062,0
+PAG.US,D,20171030,000000,41.6811,42.3062,40.9486,41.9996,974801.36934385,0
+PAG.US,D,20171031,000000,42.2085,42.8986,41.0274,41.0837,774017.20448117,0
+PAG.US,D,20171101,000000,41.4859,41.7885,40.6765,41.7412,679373.1436219,0
+PAG.US,D,20171102,000000,42.1494,43.2408,42.0755,42.871,553026.21312145,0
+PAG.US,D,20171103,000000,42.9953,43.1096,42.2706,42.3328,281454.25480289,0
+PAG.US,D,20171106,000000,42.4037,42.4037,41.5302,41.6278,658275.76428557,0
+PAG.US,D,20171107,000000,41.6447,41.7254,40.8352,40.8352,427536.36365655,0
+PAG.US,D,20171108,000000,40.8263,41.0324,40.0938,40.5167,1169974.4427407,0
+PAG.US,D,20171109,000000,40.36,40.8194,40.1893,40.5522,395437.91815283,0
+PAG.US,D,20171110,000000,40.6429,41.898,40.4566,41.3597,567078.28491595,0
+PAG.US,D,20171113,000000,41.3971,41.6003,40.8657,41.0047,536772.10235873,0
+PAG.US,D,20171114,000000,40.8805,41.4238,40.6064,41.2365,540362.71403424,0
+PAG.US,D,20171115,000000,40.9811,41.261,40.4733,40.8568,414556.40387929,0
+PAG.US,D,20171116,000000,41.1645,41.1931,40.5799,41.129,492421.96238368,0
+PAG.US,D,20171117,000000,41.2286,41.2986,40.571,40.8568,614776.61956356,0
+PAG.US,D,20171120,000000,40.9082,41.1545,40.3412,41.0137,544096.34159851,0
+PAG.US,D,20171121,000000,41.1054,41.2365,40.3412,41.1832,711556.79008063,0
+PAG.US,D,20171122,000000,41.263,41.334,40.9526,41.0412,202795.51597922,0
+PAG.US,D,20171124,000000,41.2019,41.263,40.7395,40.7839,226711.62691053,0
+PAG.US,D,20171127,000000,40.7741,41.263,40.7741,40.9426,316890.75200834,0
+PAG.US,D,20171128,000000,41.0225,42.0193,40.851,41.9916,404943.91041917,0
+PAG.US,D,20171129,000000,41.9916,43.6953,41.9916,43.4734,667065.66281098,0
+PAG.US,D,20171130,000000,43.4646,43.8471,42.7646,42.9223,572707.63372924,0
+PAG.US,D,20171201,000000,43.014,43.2851,41.9542,43.2171,491416.79397396,0
+PAG.US,D,20171204,000000,43.6342,44.6969,43.6342,44.0797,649638.01032267,0
+PAG.US,D,20171205,000000,44.1656,44.1656,42.7646,42.8513,364462.29952051,0
+PAG.US,D,20171206,000000,42.9411,42.9411,41.9295,42.1524,497354.48910064,0
+PAG.US,D,20171207,000000,42.2746,43.1708,42.1622,42.9312,388923.08798565,0
+PAG.US,D,20171208,000000,42.9411,42.9411,41.9542,42.8148,1056040.4799478,0
+PAG.US,D,20171211,000000,42.9756,43.0052,42.593,42.8051,354759.53361996,0
+PAG.US,D,20171212,000000,42.9756,43.3669,42.6739,42.7094,381402.07511167,0
+PAG.US,D,20171213,000000,42.6206,43.1274,42.3289,42.7183,330906.30910783,0
+PAG.US,D,20171214,000000,42.7744,43.0732,41.1201,41.5125,501107.3883095,0
+PAG.US,D,20171215,000000,41.6988,42.738,41.5657,42.1524,637089.12680589,0
+PAG.US,D,20171218,000000,42.5605,43.505,42.4166,43.4646,487997.59850556,0
+PAG.US,D,20171219,000000,43.6953,43.7653,43.0831,43.0909,714372.47878437,0
+PAG.US,D,20171220,000000,43.2763,43.3966,42.6995,42.9223,236291.66286397,0
+PAG.US,D,20171221,000000,42.8612,42.8879,42.2213,42.738,259588.03827728,0
+PAG.US,D,20171222,000000,42.7577,43.4823,42.2667,42.7892,256072.48458594,0
+PAG.US,D,20171226,000000,42.6383,43.2171,42.6019,42.8148,243421.15706374,0
+PAG.US,D,20171227,000000,42.9056,42.9056,42.3643,42.4964,293732.32099838,0
+PAG.US,D,20171228,000000,42.5151,42.6383,42.1838,42.5418,200008.22759382,0
+PAG.US,D,20171229,000000,42.5605,42.7478,42.394,42.4698,346717.17204507,0
+PAG.US,D,20180102,000000,42.5852,42.7183,42.0962,42.4619,635986.58587615,0
+PAG.US,D,20180103,000000,42.6206,42.9125,41.9542,42.7892,574182.42168862,0
+PAG.US,D,20180104,000000,42.9411,43.2516,42.2302,43.0653,489437.90036409,0
+PAG.US,D,20180105,000000,43.1432,44.274,42.8977,44.1843,637591.20386221,0
+PAG.US,D,20180108,000000,44.3411,45.5409,44.2109,45.3841,719011.8736442,0
+PAG.US,D,20180109,000000,45.5241,45.5241,44.7956,45.0599,603848.58278617,0
+PAG.US,D,20180110,000000,44.9108,45.5331,44.4751,45.1249,713204.0085442,0
+PAG.US,D,20180111,000000,45.2136,46.6047,45.0262,46.3829,394454.04998185,0
+PAG.US,D,20180112,000000,46.4016,47.5039,46.4016,47.3155,653473.0675953,0
+PAG.US,D,20180116,000000,47.8824,47.8824,45.9589,46.374,712196.81154031,0
+PAG.US,D,20180117,000000,46.7486,47.0434,46.1719,46.4726,717148.60990184,0
+PAG.US,D,20180118,000000,46.5524,46.6047,45.7805,45.9845,582442.85713646,0
+PAG.US,D,20180119,000000,46.0467,47.1873,45.7105,47.1834,398832.77049123,0
+PAG.US,D,20180122,000000,47.1115,47.7769,46.8777,47.7522,512954.37824452,0
+PAG.US,D,20180123,000000,47.7522,47.7522,46.9271,47.4862,337485.03999126,0
+PAG.US,D,20180124,000000,47.6537,48.0974,47.1203,47.841,627344.77472492,0
+PAG.US,D,20180125,000000,47.9012,47.9287,47.0247,47.7868,395807.12229121,0
+PAG.US,D,20180126,000000,47.91,48.4691,47.3451,48.4168,315877.46922194,0
+PAG.US,D,20180129,000000,48.328,48.6653,47.281,47.3411,547025.6315756,0
+PAG.US,D,20180130,000000,47.1371,47.4673,46.3829,46.8729,424216.56930234,0
+PAG.US,D,20180131,000000,47.2366,47.5206,45.7972,46.3257,762025.17006322,0
+PAG.US,D,20180201,000000,46.0919,46.9773,45.4325,46.5791,548751.96521168,0
+PAG.US,D,20180202,000000,46.2961,46.6067,45.0025,45.1524,643606.99986432,0
+PAG.US,D,20180205,000000,44.5205,45.3556,42.381,42.4087,1405621.0126596,0
+PAG.US,D,20180206,000000,41.5292,43.8471,41.3597,43.3916,1026368.2330678,0
+PAG.US,D,20180207,000000,43.1363,43.8984,42.6995,43.2595,838164.39493152,0
+PAG.US,D,20180208,000000,43.9349,44.2109,42.3643,42.8228,1035124.6597895,0
+PAG.US,D,20180209,000000,43.6025,44.061,41.7984,43.299,785392.54627236,0
+PAG.US,D,20180212,000000,43.6666,44.348,43.021,43.9625,456942.86470072,0
+PAG.US,D,20180213,000000,43.924,44.0315,42.7646,42.9677,519393.13613043,0
+PAG.US,D,20180214,000000,42.5132,43.6302,42.4402,43.1827,695996.458523,0
+PAG.US,D,20180215,000000,43.3966,43.7279,42.3338,42.9056,579669.76891024,0
+PAG.US,D,20180216,000000,42.8148,43.6401,42.7744,43.021,424232.79805566,0
+PAG.US,D,20180220,000000,42.7971,43.1925,42.0823,42.1474,515850.19641784,0
+PAG.US,D,20180221,000000,42.5329,43.1126,42.1651,42.3259,756393.79265576,0
+PAG.US,D,20180222,000000,42.4402,42.7271,41.7422,41.8408,566272.93303167,0
+PAG.US,D,20180223,000000,42.0311,42.6907,41.9058,42.6276,443875.67537429,0
+PAG.US,D,20180226,000000,42.8612,43.015,42.3338,42.9421,588620.94067193,0
+PAG.US,D,20180227,000000,43.0841,43.4961,42.1888,42.2904,751159.00540792,0
+PAG.US,D,20180228,000000,42.2904,42.5231,40.9131,40.9377,506127.14457563,0
+PAG.US,D,20180301,000000,40.851,41.4148,40.0819,40.2506,589927.35531544,0
+PAG.US,D,20180302,000000,39.7054,40.4655,39.1049,40.2949,410499.21554538,0
+PAG.US,D,20180305,000000,39.9557,41.1428,39.6974,41.0186,403345.37821561,0
+PAG.US,D,20180306,000000,41.2799,42.0725,40.8411,41.9325,489750.3038658,0
+PAG.US,D,20180307,000000,41.4307,42.0232,41.0846,41.5026,334536.47836959,0
+PAG.US,D,20180308,000000,41.7422,41.896,40.9761,41.1093,291445.08107514,0
+PAG.US,D,20180309,000000,41.4741,42.5752,41.27,42.4057,386073.92747817,0
+PAG.US,D,20180312,000000,42.4402,42.7271,41.9226,41.9946,288080.65764924,0
+PAG.US,D,20180313,000000,42.2352,42.6276,41.7807,41.9325,375691.58253169,0
+PAG.US,D,20180314,000000,42.7744,42.7744,41.8674,41.9482,445356.54911616,0
+PAG.US,D,20180315,000000,42.0311,42.0636,40.8411,40.9377,703716.27362535,0
+PAG.US,D,20180316,000000,40.8608,42.0823,40.8411,41.2345,582833.3615136,0
+PAG.US,D,20180319,000000,41.1093,41.5026,40.2683,40.6735,537326.92286339,0
+PAG.US,D,20180320,000000,40.286,40.286,38.5844,39.5732,899191.60755311,0
+PAG.US,D,20180321,000000,39.6422,40.4399,39.6333,39.8759,480320.38388071,0
+PAG.US,D,20180322,000000,39.4825,39.9734,38.9561,38.962,471545.69981155,0
+PAG.US,D,20180323,000000,39.17,39.4559,38.4631,38.4719,382712.54694351,0
+PAG.US,D,20180326,000000,39.1877,39.7142,39.0369,39.447,821305.76310706,0
+PAG.US,D,20180327,000000,39.6058,39.652,37.9278,38.0796,777630.13069252,0
+PAG.US,D,20180328,000000,38.2116,39.1346,38.0175,38.4819,728682.18203807,0
+PAG.US,D,20180329,000000,38.68,39.7792,38.68,39.6245,583287.766607,0
+PAG.US,D,20180402,000000,39.3385,39.6156,37.3105,37.6753,521451.1449128,0
+PAG.US,D,20180403,000000,37.9365,39.0182,37.9365,38.7845,858347.89259565,0
+PAG.US,D,20180404,000000,37.8903,39.447,37.8026,39.3218,731083.02323466,0
+PAG.US,D,20180405,000000,39.5554,39.5732,38.8476,39.4825,792032.13498081,0
+PAG.US,D,20180406,000000,39.2311,39.5269,38.0175,38.4276,304646.1576166,0
+PAG.US,D,20180409,000000,38.6701,38.9008,38.1762,38.1949,387847.93307716,0
+PAG.US,D,20180410,000000,38.8111,39.8296,38.5705,39.6245,516002.34098036,0
+PAG.US,D,20180411,000000,39.1788,39.3475,38.3281,38.545,490445.09736798,0
+PAG.US,D,20180412,000000,38.7225,38.9107,38.4542,38.7322,195634.57856986,0
+PAG.US,D,20180413,000000,38.9895,38.9895,38.3024,38.614,333850.81354116,0
+PAG.US,D,20180416,000000,38.8733,39.7695,38.5074,39.4638,290248.21051663,0
+PAG.US,D,20180417,000000,40.0819,40.1065,39.518,39.8059,297954.83975691,0
+PAG.US,D,20180418,000000,39.9557,40.6271,39.93,39.9734,300411.46729308,0
+PAG.US,D,20180419,000000,39.9734,40.4023,39.1049,39.4737,555642.08529974,0
+PAG.US,D,20180420,000000,39.5367,39.652,38.8476,39.241,501416.74891996,0
+PAG.US,D,20180423,000000,39.3563,40.1883,39.241,40.1883,502186.60040632,0
+PAG.US,D,20180424,000000,40.4576,40.9663,39.7024,39.8296,575764.72513885,0
+PAG.US,D,20180425,000000,40.6084,41.8162,39.4303,41.4741,1043576.7973862,0
+PAG.US,D,20180426,000000,42.3062,42.5842,40.4023,40.8233,643870.71710602,0
+PAG.US,D,20180427,000000,40.851,41.3064,40.7376,41.0274,573007.86566596,0
+PAG.US,D,20180430,000000,41.1348,41.2167,40.2347,40.3127,539237.85856866,0
+PAG.US,D,20180501,000000,40.1706,41.1615,39.5269,41.0186,378944.4332784,0
+PAG.US,D,20180502,000000,40.9199,41.8576,40.6183,41.5372,484169.6413125,0
+PAG.US,D,20180503,000000,41.341,41.7708,41.0186,41.3677,552845.66824059,0
+PAG.US,D,20180504,000000,41.1902,42.1386,41.1093,41.8674,388081.22140636,0
+PAG.US,D,20180507,000000,41.8773,42.2263,41.3233,41.9847,322683.40265207,0
+PAG.US,D,20180508,000000,41.9414,42.5418,41.7333,41.9058,332520.05576764,0
+PAG.US,D,20180509,000000,42.0409,42.2855,40.9584,41.5214,348453.64865199,0
+PAG.US,D,20180510,000000,41.6712,42.0133,41.27,41.8339,401378.65617075,0
+PAG.US,D,20180511,000000,41.7511,42.1651,41.4228,42.1,173761.26196468,0
+PAG.US,D,20180514,000000,42.2165,42.7468,42.1327,42.4501,278593.93702749,0
+PAG.US,D,20180515,000000,42.2805,42.6729,42.0271,42.5329,391799.6345144,0
+PAG.US,D,20180516,000000,42.7271,43.7357,42.7084,43.3433,540129.42570505,0
+PAG.US,D,20180517,000000,43.3433,44.4071,43.2556,43.4695,504719.30022376,0
+PAG.US,D,20180518,000000,43.577,43.713,42.875,43.2181,269759.4094304,0
+PAG.US,D,20180521,000000,43.4873,43.6943,43.2733,43.6401,217009.87530707,0
+PAG.US,D,20180522,000000,44.1528,44.3825,42.9825,43.0357,309626.35629647,0
+PAG.US,D,20180523,000000,42.9559,43.6686,42.81,43.1096,280075.82506644,0
+PAG.US,D,20180524,000000,42.9923,43.5631,42.7941,43.4695,397565.91343397,0
+PAG.US,D,20180525,000000,43.2438,43.6776,43.226,43.4527,168954.50808608,0
+PAG.US,D,20180529,000000,43.0544,43.5534,42.8465,43.2004,330455.96120277,0
+PAG.US,D,20180530,000000,43.5494,44.0473,43.3078,43.6035,354636.80367287,0
+PAG.US,D,20180531,000000,43.784,43.792,43.2004,43.3502,275022.59699656,0
+PAG.US,D,20180601,000000,43.5317,44.4594,43.4695,43.7554,288549.26290181,0
+PAG.US,D,20180604,000000,43.8648,44.2789,43.8017,44.0847,230020.26399684,0
+PAG.US,D,20180605,000000,44.9444,45.0342,43.8481,44.9444,504732.48608584,0
+PAG.US,D,20180606,000000,45.2077,45.7016,44.8113,45.5488,250854.94038855,0
+PAG.US,D,20180607,000000,45.6829,46.583,45.0105,45.2156,427849.78145535,0
+PAG.US,D,20180608,000000,45.1692,45.8091,45.0016,45.7115,412764.14093279,0
+PAG.US,D,20180611,000000,45.8376,46.2537,45.7401,45.8278,285011.39467464,0
+PAG.US,D,20180612,000000,46.2871,46.2871,45.608,45.7401,264206.13289835,0
+PAG.US,D,20180613,000000,45.7647,45.7647,45.0016,45.1613,312073.8551589,0
+PAG.US,D,20180614,000000,45.2865,45.5576,45.0429,45.3891,239266.59620981,0
+PAG.US,D,20180615,000000,45.2411,45.881,45.1258,45.6297,322551.54403123,0
+PAG.US,D,20180618,000000,45.2314,46.2073,45.2314,45.9087,320829.26758348,0
+PAG.US,D,20180619,000000,45.5133,46.2221,45.5034,46.026,229213.89781547,0
+PAG.US,D,20180620,000000,46.4233,46.6835,45.8997,46.2871,174146.69485639,0
+PAG.US,D,20180621,000000,46.1512,46.2507,45.5823,45.8091,290464.25579542,0
+PAG.US,D,20180622,000000,46.4578,46.6747,44.9355,45.188,763830.61887181,0
+PAG.US,D,20180625,000000,44.9918,44.9918,43.0357,43.5948,758894.03496652,0
+PAG.US,D,20180626,000000,43.5858,43.7377,43.226,43.6943,352323.19202545,0
+PAG.US,D,20180627,000000,43.713,43.8304,42.875,42.8849,442309.6006774,0
+PAG.US,D,20180628,000000,42.8011,43.1432,42.3386,42.9559,329399.06364178,0
+PAG.US,D,20180629,000000,43.2438,43.3926,42.1563,42.1809,294984.97789648,0
+PAG.US,D,20180702,000000,41.9729,42.5862,41.7057,42.5251,245848.3699845,0
+PAG.US,D,20180703,000000,42.6946,43.3699,42.5053,42.7212,188290.05338841,0
+PAG.US,D,20180705,000000,43.5217,44.4426,43.5217,44.3321,781048.31186384,0
+PAG.US,D,20180706,000000,44.2523,44.8734,44.0079,44.6575,299308.92636334,0
+PAG.US,D,20180709,000000,44.9011,45.5863,44.8103,45.3693,332271.5529822,0
+PAG.US,D,20180710,000000,45.6918,45.89,43.9181,44.5126,439077.03587236,0
+PAG.US,D,20180711,000000,44.2247,44.2247,43.3759,43.7741,326518.45992471,0
+PAG.US,D,20180712,000000,44.0079,44.0079,42.7311,43.5494,612392.00712031,0
+PAG.US,D,20180713,000000,43.7554,44.3874,43.5681,43.8304,313046.56606196,0
+PAG.US,D,20180716,000000,43.9575,44.415,43.505,43.8561,398008.14696236,0
+PAG.US,D,20180717,000000,43.7643,44.4062,43.713,44.3056,578163.53774128,0
+PAG.US,D,20180718,000000,43.434,44.1331,41.9729,44.0907,876773.6134141,0
+PAG.US,D,20180719,000000,44.0975,44.6309,43.9684,44.415,414687.24820306,0
+PAG.US,D,20180720,000000,44.3598,44.4239,43.8481,44.0266,296302.54980792,0
+PAG.US,D,20180723,000000,44.0166,44.4337,43.8117,44.3154,216406.3685424,0
+PAG.US,D,20180724,000000,44.6852,45.0184,43.505,43.6854,617422.92065435,0
+PAG.US,D,20180725,000000,43.0446,43.6085,42.3968,43.4617,896983.48280238,0
+PAG.US,D,20180726,000000,44.8458,47.2278,44.3233,45.3407,1130674.4879444,0
+PAG.US,D,20180727,000000,45.5942,46.3267,45.5942,45.9087,537586.58291676,0
+PAG.US,D,20180730,000000,46.09,46.8906,45.9175,46.6835,676418.49621773,0
+PAG.US,D,20180731,000000,46.7556,47.1696,46.5919,46.997,806306.33783659,0
+PAG.US,D,20180801,000000,46.9537,47.2673,45.7825,46.2221,598264.87734163,0
+PAG.US,D,20180802,000000,46.0072,46.5998,45.7489,45.8554,471604.5290424,0
+PAG.US,D,20180803,000000,46.0802,46.521,46.0448,46.3494,308161.71130793,0
+PAG.US,D,20180806,000000,46.4233,47.4221,46.232,47.0356,283645.1365032,0
+PAG.US,D,20180807,000000,47.3136,47.845,47.1696,47.2947,316811.63683583,0
+PAG.US,D,20180808,000000,47.2149,47.2149,46.4578,46.6491,334577.05025293,0
+PAG.US,D,20180809,000000,46.7279,46.9547,46.3041,46.4115,396418.74343255,0
+PAG.US,D,20180810,000000,45.9944,46.2044,45.5409,45.8406,181630.1787383,0
+PAG.US,D,20180813,000000,45.9027,45.95,45.1524,45.4956,271758.58898193,0
+PAG.US,D,20180814,000000,45.6858,46.3918,45.6858,46.3041,267893.10279679,0
+PAG.US,D,20180815,000000,46.1482,46.3238,45.5054,46.1946,284954.59403797,0
+PAG.US,D,20180816,000000,46.5652,46.9715,46.3315,46.4578,249256.40818498,0
+PAG.US,D,20180817,000000,46.4656,47.353,46.2557,47.0474,254927.34317871,0
+PAG.US,D,20180820,000000,47.1252,47.6537,47.1125,47.5176,288971.21048854,0
+PAG.US,D,20180821,000000,47.7612,48.2422,47.6626,48.0894,366398.59265287,0
+PAG.US,D,20180822,000000,48.2522,48.3971,47.5363,47.5984,419353.01478706,0
+PAG.US,D,20180823,000000,47.5984,47.6438,46.6648,47.1173,423383.83139679,0
+PAG.US,D,20180824,000000,47.7454,48.0243,47.1006,47.4447,458056.56289838,0
+PAG.US,D,20180827,000000,47.7799,48.4513,47.6497,48.2689,319871.77113667,0
+PAG.US,D,20180828,000000,48.4681,48.8122,48.1161,48.605,283769.89504446,0
+PAG.US,D,20180829,000000,48.5795,48.679,48.052,48.2522,245624.21032905,0
+PAG.US,D,20180830,000000,48.1062,48.1792,47.5443,47.6537,240736.31268377,0
+PAG.US,D,20180831,000000,47.5363,47.8173,47.4722,47.7168,287389.9213354,0
+PAG.US,D,20180904,000000,47.7168,48.0974,47.3097,47.9347,363380.04453243,0
+PAG.US,D,20180905,000000,47.8075,48.2107,47.4909,47.6724,245531.90929445,0
+PAG.US,D,20180906,000000,47.7168,47.8154,47.0818,47.1351,181967.9396671,0
+PAG.US,D,20180907,000000,46.9912,47.5089,46.3681,46.8186,239169.2236898,0
+PAG.US,D,20180910,000000,47.274,47.8528,47.0099,47.21,291106.30584926,0
+PAG.US,D,20180911,000000,47.1449,47.4535,46.8739,47.3264,247986.50823647,0
+PAG.US,D,20180912,000000,47.274,47.4822,46.9645,47.3097,330411.33213109,0
+PAG.US,D,20180913,000000,47.4635,47.703,47.2317,47.636,202185.92343205,0
+PAG.US,D,20180914,000000,47.7612,48.4434,47.4722,48.3606,228403.47444576,0
+PAG.US,D,20180917,000000,48.3606,48.6257,47.0818,47.1006,248162.995929,0
+PAG.US,D,20180918,000000,46.9547,47.6083,46.6934,46.8739,551412.46646163,0
+PAG.US,D,20180919,000000,46.9369,47.4181,46.7378,46.8028,343103.23153664,0
+PAG.US,D,20180920,000000,46.9369,47.6537,46.8462,47.561,429664.35893768,0
+PAG.US,D,20180921,000000,46.583,46.6392,45.3457,45.6474,1029684.9845308,0
+PAG.US,D,20180924,000000,45.5596,45.6759,44.5797,44.9514,459430.9354465,0
+PAG.US,D,20180925,000000,45.107,45.1603,44.065,44.3805,696933.66902814,0
+PAG.US,D,20180926,000000,44.5254,44.6161,44.0847,44.1823,624742.08840872,0
+PAG.US,D,20180927,000000,44.3253,44.4692,43.6185,43.7357,390458.73377004,0
+PAG.US,D,20180928,000000,43.6569,43.6963,42.9203,42.9657,477494.55220615,0
+PAG.US,D,20181001,000000,43.3552,44.0463,42.949,43.3118,452711.21726845,0
+PAG.US,D,20181002,000000,43.1462,43.3857,42.7685,42.9845,528406.18001421,0
+PAG.US,D,20181003,000000,43.2211,43.2477,42.3496,42.5231,564358.95443514,0
+PAG.US,D,20181004,000000,42.3042,42.5231,41.5421,41.8496,511697.66415809,0
+PAG.US,D,20181005,000000,41.825,42.3042,40.9239,41.261,356379.36606228,0
+PAG.US,D,20181008,000000,41.1418,41.6692,40.9082,41.5519,373240.02648092,0
+PAG.US,D,20181009,000000,41.4612,41.6407,41.1241,41.2897,436653.88013993,0
+PAG.US,D,20181010,000000,41.2345,41.4662,40.3648,40.3995,370294.5077505,0
+PAG.US,D,20181011,000000,40.3995,40.9623,39.7468,39.8749,542448.10883787,0
+PAG.US,D,20181012,000000,40.4901,40.573,38.6228,39.7201,760873.94287347,0
+PAG.US,D,20181015,000000,39.7665,40.1826,39.5929,39.8108,409485.93275899,0
+PAG.US,D,20181016,000000,40.1736,40.845,39.4845,40.7711,345480.74390032,0
+PAG.US,D,20181017,000000,40.5996,40.6893,39.449,39.9647,608464.64881308,0
+PAG.US,D,20181018,000000,39.8848,40.0544,38.6504,38.7234,474390.8031307,0
+PAG.US,D,20181019,000000,38.7332,39.1947,38.5321,39.0665,437896.39406719,0
+PAG.US,D,20181022,000000,39.1857,39.8936,39.0763,39.5387,488392.16007103,0
+PAG.US,D,20181023,000000,38.9324,41.6692,38.9324,41.343,1131467.6682636,0
+PAG.US,D,20181024,000000,41.334,42.5752,41.334,41.8339,1265179.4098872,0
+PAG.US,D,20181025,000000,41.0343,43.4054,40.2634,41.689,1147502.6908563,0
+PAG.US,D,20181026,000000,41.0915,42.0863,40.6893,41.4869,672983.07199598,0
+PAG.US,D,20181029,000000,42.1848,42.6759,40.4812,40.9535,744000.09659274,0
+PAG.US,D,20181030,000000,40.9723,41.4779,40.6459,40.982,737810.85578936,0
+PAG.US,D,20181031,000000,41.4524,41.7067,40.011,40.2377,629714.17271193,0
+PAG.US,D,20181101,000000,40.4467,41.4779,40.2289,41.261,422307.66219123,0
+PAG.US,D,20181102,000000,41.6505,41.9058,40.7356,40.9535,398024.37571569,0
+PAG.US,D,20181105,000000,40.9535,41.0728,40.0011,40.3561,412982.21480573,0
+PAG.US,D,20181106,000000,40.3087,40.707,40.0839,40.6982,335755.66346394,0
+PAG.US,D,20181107,000000,40.8727,41.2986,39.946,40.8648,393216.60754001,0
+PAG.US,D,20181108,000000,40.6873,41.3647,40.5976,41.1093,217003.78952456,0
+PAG.US,D,20181109,000000,40.9348,41.2365,39.9677,40.3334,267179.03765003,0
+PAG.US,D,20181112,000000,40.3422,40.8894,40.1125,40.213,328392.88093497,0
+PAG.US,D,20181113,000000,40.3234,40.8982,39.939,39.9754,253894.78874773,0
+PAG.US,D,20181114,000000,40.2771,40.8648,40.1589,40.286,429184.59641719,0
+PAG.US,D,20181115,000000,39.93,40.0228,38.8516,39.8562,603964.21265369,0
+PAG.US,D,20181116,000000,39.5367,39.5367,38.8693,39.2627,419021.33964076,0
+PAG.US,D,20181119,000000,39.3534,39.9854,39.2449,39.3445,388933.23095648,0
+PAG.US,D,20181120,000000,38.961,39.8858,38.5774,38.6791,532035.33497889,0
+PAG.US,D,20181121,000000,38.8347,40.0938,38.8347,39.5092,546213.17961174,0
+PAG.US,D,20181123,000000,39.3278,40.707,39.3278,40.3788,198941.187062,0
+PAG.US,D,20181126,000000,40.6873,41.2749,40.2407,40.8174,404905.36713001,0
+PAG.US,D,20181127,000000,40.5877,41.1261,40.2683,40.4694,310701.51120495,0
+PAG.US,D,20181128,000000,40.424,40.9082,39.446,40.8727,434922.47501843,0
+PAG.US,D,20181129,000000,40.7435,40.8174,39.6284,39.656,346843.95918051,0
+PAG.US,D,20181130,000000,39.5653,39.939,39.4371,39.8562,339944.71041869,0
+PAG.US,D,20181203,000000,40.3037,40.5789,39.9213,40.0395,434409.24069419,0
+PAG.US,D,20181204,000000,39.9854,40.2407,37.9553,38.4858,535191.82750267,0
+PAG.US,D,20181206,000000,38.0756,38.4217,37.3165,38.3201,554518.24413125,0
+PAG.US,D,20181207,000000,38.257,38.6938,36.6933,36.9044,391437.53045558,0
+PAG.US,D,20181210,000000,36.729,36.9044,35.3594,36.0368,606322.45337277,0
+PAG.US,D,20181211,000000,36.5188,37.07,35.5872,35.8544,466999.6202834,0
+PAG.US,D,20181212,000000,36.0821,36.9674,36.0821,36.1551,481867.18693302,0
+PAG.US,D,20181213,000000,36.0821,36.4647,35.4324,35.4423,413189.13141076,0
+PAG.US,D,20181214,000000,35.3683,36.1827,35.1849,35.5232,307347.23074989,0
+PAG.US,D,20181217,000000,35.3131,36.7102,35.2509,36.2271,598192.8622487,0
+PAG.US,D,20181218,000000,36.5682,37.1706,35.9984,36.1551,363392.21609745,0
+PAG.US,D,20181219,000000,36.1551,36.9231,35.4698,35.4975,401348.22725825,0
+PAG.US,D,20181220,000000,35.396,36.2171,35.2776,36.0733,648709.92849129,0
+PAG.US,D,20181221,000000,36.165,37.2237,35.6799,35.7174,747930.49779122,0
+PAG.US,D,20181224,000000,35.5596,36.1324,35.2215,35.6237,249288.86569165,0
+PAG.US,D,20181226,000000,35.7084,36.5682,35.2412,36.5485,365730.17087486,0
+PAG.US,D,20181227,000000,36.2004,36.6106,35.6069,36.6106,369104.73727158,0
+PAG.US,D,20181228,000000,36.6933,37.2237,36.1462,36.5385,337197.99391663,0
+PAG.US,D,20181231,000000,36.4844,36.9448,36.0643,36.8581,384463.2237096,0
+PAG.US,D,20190102,000000,36.5188,37.6359,36.5011,37.5087,578375.52583172,0
+PAG.US,D,20190103,000000,37.3431,38.046,37.1233,37.8903,518877.87321202,0
+PAG.US,D,20190104,000000,38.2857,39.31,38.0017,39.1453,692476.84764334,0
+PAG.US,D,20190107,000000,39.4371,40.4606,39.1306,40.1589,557116.87325912,0
+PAG.US,D,20190108,000000,40.8894,41.1348,40.3422,40.9249,591761.20444237,0
+PAG.US,D,20190109,000000,41.265,41.8329,41.0461,41.5214,624512.85726786,0
+PAG.US,D,20190110,000000,41.265,41.4789,40.3422,41.2453,314588.29762885,0
+PAG.US,D,20190111,000000,41.2936,41.9966,41.1093,41.6959,439662.28528952,0
+PAG.US,D,20190114,000000,41.337,42.1149,41.2749,41.6475,526571.3165902,0
+PAG.US,D,20190115,000000,41.5676,41.6033,40.7987,41.4128,323757.54326347,0
+PAG.US,D,20190116,000000,41.2019,42.3347,41.0077,41.9345,344856.95119397,0
+PAG.US,D,20190117,000000,41.8152,42.8839,41.6081,42.5555,427137.74490274,0
+PAG.US,D,20190118,000000,42.7656,43.4873,42.6166,43.4507,423345.28810763,0
+PAG.US,D,20190122,000000,43.1747,43.4034,42.0912,42.6552,546783.21457265,0
+PAG.US,D,20190123,000000,42.7824,43.0663,41.6959,41.895,474783.33610202,0
+PAG.US,D,20190124,000000,41.9502,42.243,41.6574,42.0429,294875.43381146,0
+PAG.US,D,20190125,000000,42.3978,42.6256,42.039,42.5822,434089.7371129,0
+PAG.US,D,20190128,000000,42.2332,42.5989,41.7521,42.4984,376489.83433639,0
+PAG.US,D,20190129,000000,42.4885,42.7577,42.1247,42.2145,227065.61659267,0
+PAG.US,D,20190130,000000,42.3072,42.6926,41.9148,42.5892,331673.11770294,0
+PAG.US,D,20190131,000000,42.4619,43.019,42.0597,42.8552,383942.88930578,0
+PAG.US,D,20190201,000000,42.9283,43.4784,42.874,43.3679,686093.87609702,0
+PAG.US,D,20190204,000000,43.3936,43.6973,42.8937,43.5494,461940.30643102,0
+PAG.US,D,20190205,000000,43.5139,44.0256,43.3482,43.9959,580602.92222704,0
+PAG.US,D,20190206,000000,43.9959,44.3825,43.4607,43.5494,524487.95038074,0
+PAG.US,D,20190207,000000,43.1471,43.4133,39.3899,40.1036,1222079.898216,0
+PAG.US,D,20190208,000000,39.8345,40.7484,38.6277,38.7756,1059134.0860525,0
+PAG.US,D,20190211,000000,38.6366,39.2459,38.4769,38.7037,800686.11769705,0
+PAG.US,D,20190212,000000,38.7933,40.1963,38.7933,40.1599,575807.32561636,0
+PAG.US,D,20190213,000000,40.6399,41.0403,39.5516,39.8256,737235.74934303,0
+PAG.US,D,20190214,000000,39.587,40.2062,39.1995,39.9026,559381.79864653,0
+PAG.US,D,20190215,000000,40.1312,40.988,40.012,40.711,698977.47765135,0
+PAG.US,D,20190219,000000,40.224,40.6755,39.8641,40.4072,449602.3967076,0
+PAG.US,D,20190220,000000,40.3354,41.3478,40.3354,41.1348,640150.27540382,0
+PAG.US,D,20190221,000000,41.2118,41.261,40.2703,40.3254,291991.78720313,0
+PAG.US,D,20190222,000000,40.3254,40.6588,40.1312,40.3354,285855.2898481,0
+PAG.US,D,20190225,000000,40.4625,40.7582,40.0938,40.1312,485278.26802474,0
+PAG.US,D,20190226,000000,40.2604,40.9526,39.8,40.6588,673165.64547101,0
+PAG.US,D,20190227,000000,40.7307,41.2118,40.5463,40.7395,607045.64719329,0
+PAG.US,D,20190228,000000,40.711,41.1535,40.3156,40.9811,551091.94858327,0
+PAG.US,D,20190301,000000,41.2374,41.8457,40.2506,40.7494,643016.67896174,0
+PAG.US,D,20190304,000000,40.7671,40.8243,39.8542,39.9744,429326.59800889,0
+PAG.US,D,20190305,000000,39.9567,40.7208,39.4224,40.3718,497788.60825236,0
+PAG.US,D,20190306,000000,40.4072,40.7395,39.6048,39.9123,717565.48600316,0
+PAG.US,D,20190307,000000,39.7635,39.7635,38.7225,38.9601,713414.98233757,0
+PAG.US,D,20190308,000000,38.6366,38.9344,38.3882,38.7756,480195.62533945,0
+PAG.US,D,20190311,000000,38.9541,39.1995,38.3507,38.9541,662228.48001987,0
+PAG.US,D,20190312,000000,39.0349,39.2922,38.7845,39.0793,431813.65445757,0
+PAG.US,D,20190313,000000,39.165,39.6333,39.0704,39.0882,455873.79557474,0
+PAG.US,D,20190314,000000,38.9344,39.4401,38.886,39.312,506966.98256075,0
+PAG.US,D,20190315,000000,39.312,39.8345,39.1907,39.5328,1477311.5305198,0
+PAG.US,D,20190318,000000,39.6984,40.0474,39.3475,39.9744,419179.56998578,0
+PAG.US,D,20190319,000000,40.2062,40.3254,39.5516,39.662,482366.22109809,0
+PAG.US,D,20190320,000000,39.5969,39.7832,38.9601,39.3021,319647.61148123,0
+PAG.US,D,20190321,000000,39.2094,40.214,38.9965,40.2062,356363.13730893,0
+PAG.US,D,20190322,000000,40.1509,40.1509,39.2371,39.2735,470368.10089763,0
+PAG.US,D,20190325,000000,39.2735,39.7911,38.8407,39.312,491751.5120115,0
+PAG.US,D,20190326,000000,39.4865,40.0385,39.1995,39.8926,504799.42969335,0
+PAG.US,D,20190327,000000,39.8838,40.6311,39.7536,40.5276,349949.73685012,0
+PAG.US,D,20190328,000000,40.6932,41.3764,40.3668,40.7395,585543.56332066,0
+PAG.US,D,20190329,000000,41.0737,41.4405,40.7761,41.1733,511466.40442306,0
+PAG.US,D,20190401,000000,41.4958,41.7629,41.0737,41.2463,584085.00411462,0
+PAG.US,D,20190402,000000,41.3213,41.7629,41.1211,41.5519,460261.64475787,0
+PAG.US,D,20190403,000000,41.7629,42.3446,41.5056,41.8556,686797.79827295,0
+PAG.US,D,20190404,000000,41.8024,42.387,41.7728,42.179,405441.93028716,0
+PAG.US,D,20190405,000000,42.0587,42.1958,40.852,40.9613,680512.19924664,0
+PAG.US,D,20190408,000000,40.8697,41.8733,40.7494,41.6071,366527.40838247,0
+PAG.US,D,20190409,000000,41.4405,41.5322,41.0837,41.2206,314528.45410091,0
+PAG.US,D,20190410,000000,41.2206,42.0133,40.7494,41.9572,304706.00114453,0
+PAG.US,D,20190411,000000,42.0587,42.104,41.4405,41.6811,426911.55665312,0
+PAG.US,D,20190412,000000,41.965,42.6019,41.9473,42.4097,501272.7187341,0
+PAG.US,D,20190415,000000,42.3357,42.3997,41.8634,42.104,454462.90833163,0
+PAG.US,D,20190416,000000,42.0764,42.9903,41.9473,42.9716,378318.61197789,0
+PAG.US,D,20190417,000000,42.9903,43.2309,42.0863,42.179,465538.01818611,0
+PAG.US,D,20190418,000000,42.2332,42.3997,41.6909,42.3179,336043.72383564,0
+PAG.US,D,20190422,000000,42.3269,42.5309,41.0452,41.1348,351152.69319112,0
+PAG.US,D,20190423,000000,41.1733,42.1711,40.9811,41.9473,404152.75869406,0
+PAG.US,D,20190424,000000,42.0321,43.2034,41.7097,42.4915,720020.08494517,0
+PAG.US,D,20190425,000000,41.3123,42.9539,40.5927,42.5752,922121.82171929,0
+PAG.US,D,20190426,000000,42.4817,43.2842,42.243,43.0002,584811.24082638,0
+PAG.US,D,20190429,000000,42.8701,43.2034,42.4638,42.6206,495466.88222828,0
+PAG.US,D,20190430,000000,42.7784,42.8701,42.2145,42.3446,371589.76512611,0
+PAG.US,D,20190501,000000,42.4738,42.4817,41.8289,41.8289,460098.34292743,0
+PAG.US,D,20190502,000000,41.6811,42.2105,41.3667,41.9847,604612.34849003,0
+PAG.US,D,20190503,000000,42.1622,42.5575,42.0133,42.5408,465517.73224444,0
+PAG.US,D,20190506,000000,42.1434,43.0002,41.9572,42.733,335808.40691227,0
+PAG.US,D,20190507,000000,42.4185,42.6393,42.0419,42.4915,381929.50959507,0
+PAG.US,D,20190508,000000,42.4363,42.6857,42.0863,42.2055,379720.37054726,0
+PAG.US,D,20190509,000000,41.8921,42.6393,41.5155,42.4817,397930.04608693,0
+PAG.US,D,20190510,000000,42.3179,42.5802,41.9414,42.39,459456.29287358,0
+PAG.US,D,20190513,000000,41.6525,41.7274,41.1014,41.3034,509683.2701503,0
+PAG.US,D,20190514,000000,41.5056,41.5056,41.0737,41.3034,297021.68644009,0
+PAG.US,D,20190515,000000,40.988,41.4238,40.6676,41.339,332279.66735886,0
+PAG.US,D,20190516,000000,41.4958,41.8684,41.3667,41.6811,262690.77305564,0
+PAG.US,D,20190517,000000,41.4839,41.7176,41.0008,41.0678,349891.92191636,0
+PAG.US,D,20190520,000000,40.7879,41.5135,40.709,40.8717,304051.77952568,0
+PAG.US,D,20190521,000000,40.9743,41.4751,40.7494,41.336,245718.53995782,0
+PAG.US,D,20190522,000000,41.2809,41.2809,40.5,40.8352,449780.91299429,0
+PAG.US,D,20190523,000000,40.5453,40.7494,40.1075,40.704,594188.41736313,0
+PAG.US,D,20190524,000000,40.8805,41.4119,40.6942,41.0876,398437.19462867,0
+PAG.US,D,20190528,000000,41.1585,41.3921,40.5453,40.7218,295177.69434233,0
+PAG.US,D,20190529,000000,40.3798,40.7879,39.6156,40.704,449088.14808627,0
+PAG.US,D,20190530,000000,40.7977,41.2906,40.6942,41.0964,330703.44969114,0
+PAG.US,D,20190531,000000,40.5837,40.5837,39.5703,39.7358,514631.0113235,0
+PAG.US,D,20190603,000000,39.7753,41.4582,39.7753,41.2996,319045.11901364,0
+PAG.US,D,20190604,000000,41.7176,43.0851,41.7176,42.7617,396091.12547459,0
+PAG.US,D,20190605,000000,42.8335,42.8335,41.346,41.5796,298534.00339157,0
+PAG.US,D,20190606,000000,41.4485,41.5796,40.712,41.2996,302866.06623509,0
+PAG.US,D,20190607,000000,41.4485,41.8299,41.3094,41.5411,171861.48352733,0
+PAG.US,D,20190610,000000,41.7738,42.2766,41.4582,41.7837,169581.34368367,0
+PAG.US,D,20190611,000000,42.0626,42.6483,41.9877,42.0803,340812.94872214,0
+PAG.US,D,20190612,000000,41.9877,42.0301,40.5542,41.4662,381888.93771174,0
+PAG.US,D,20190613,000000,41.5312,42.4895,41.4849,42.4531,217663.08262883,0
+PAG.US,D,20190614,000000,42.4797,42.7044,42.0429,42.5921,221902.84443777,0
+PAG.US,D,20190617,000000,42.5388,43.1333,42.2282,42.8148,221531.61170521,0
+PAG.US,D,20190618,000000,42.8523,43.6903,42.7734,43.5691,342679.25535575,0
+PAG.US,D,20190619,000000,43.5307,43.5307,42.6847,42.7232,245671.88229197,0
+PAG.US,D,20190620,000000,43.1333,43.5129,42.8148,43.4597,225983.36160459,0
+PAG.US,D,20190621,000000,43.9319,44.5175,43.1974,43.8391,517502.48636683,0
+PAG.US,D,20190624,000000,43.718,43.8017,42.8908,42.9371,240417.82339956,0
+PAG.US,D,20190625,000000,43.0297,43.1373,42.6483,42.7784,198163.22119898,0
+PAG.US,D,20190626,000000,42.7784,43.2891,42.7705,43.1333,363077.78400157,0
+PAG.US,D,20190627,000000,43.3552,44.3884,43.2526,44.2947,239231.09581189,0
+PAG.US,D,20190628,000000,44.3884,44.9099,43.995,43.995,421117.8917123,0
+PAG.US,D,20190701,000000,44.556,45.0656,44.1547,44.6496,360823.001585,0
+PAG.US,D,20190702,000000,44.6014,44.6014,44.0542,44.4169,248055.48043814,0
+PAG.US,D,20190703,000000,44.4988,44.9355,44.0542,44.825,167683.59384048,0
+PAG.US,D,20190705,000000,44.6201,45.114,44.4357,44.5826,174029.03639471,0
+PAG.US,D,20190708,000000,44.556,44.7502,43.718,43.7259,323521.21204302,0
+PAG.US,D,20190709,000000,43.783,44.0246,43.3649,43.5592,256197.24312721,0
+PAG.US,D,20190710,000000,43.504,43.6342,43.0297,43.1038,333133.70550314,0
+PAG.US,D,20190711,000000,43.16,43.4951,42.9825,43.3285,176767.6385201,0
+PAG.US,D,20190712,000000,43.4103,43.8204,42.4895,42.6847,426301.96410596,0
+PAG.US,D,20190715,000000,42.665,42.8375,41.9502,42.3042,248495.68537238,0
+PAG.US,D,20190716,000000,41.9976,42.4531,41.3834,41.8841,442118.9128257,0
+PAG.US,D,20190717,000000,41.8841,41.9976,41.4021,41.624,364766.58864555,0
+PAG.US,D,20190718,000000,41.5509,41.8299,41.0876,41.1882,421539.83929904,0
+PAG.US,D,20190719,000000,41.3834,41.7274,41.0195,41.0294,269813.16717581,0
+PAG.US,D,20190722,000000,41.1054,41.9423,41.0195,41.3921,514303.39336554,0
+PAG.US,D,20190723,000000,41.9039,43.8391,41.8566,43.299,559540.02899155,0
+PAG.US,D,20190724,000000,43.2615,44.9099,43.2615,44.7788,418161.21571397,0
+PAG.US,D,20190725,000000,44.6101,45.0372,43.4103,43.4675,437642.81979631,0
+PAG.US,D,20190726,000000,43.3906,43.6439,42.5733,43.2526,484918.19256012,0
+PAG.US,D,20190729,000000,43.2792,43.7731,42.9559,43.5878,400017.46948472,0
+PAG.US,D,20190730,000000,41.7353,43.2615,41.2809,41.968,800844.34804207,0
+PAG.US,D,20190731,000000,42.035,43.3808,42.035,42.7617,443676.87314593,0
+PAG.US,D,20190801,000000,42.5092,43.1136,41.1635,41.6909,438560.75865686,0
+PAG.US,D,20190802,000000,41.7541,42.4067,41.6062,42.2006,352679.21030175,0
+PAG.US,D,20190805,000000,41.131,41.7935,40.7681,41.4751,413231.73188827,0
+PAG.US,D,20190806,000000,41.7639,41.9976,41.1685,41.7353,306341.04804309,0
+PAG.US,D,20190807,000000,41.2345,41.4071,40.6488,41.0678,303001.98204428,0
+PAG.US,D,20190808,000000,41.3764,42.1179,41.2827,41.9591,260537.42034742,0
+PAG.US,D,20190809,000000,41.8279,41.9315,41.339,41.4148,278075.63121782,0
+PAG.US,D,20190812,000000,41.5845,41.9453,40.6596,40.9072,497492.43350398,0
+PAG.US,D,20190813,000000,40.5404,42.1573,40.1943,41.4789,362083.77285975,0
+PAG.US,D,20190814,000000,40.8145,40.8835,40.0998,40.1382,485012.52218888,0
+PAG.US,D,20190815,000000,40.2043,40.2043,38.7302,39.1907,618082.21375861,0
+PAG.US,D,20190816,000000,39.4253,40.569,39.4253,40.2407,281876.20238962,0
+PAG.US,D,20190819,000000,40.6813,40.9249,40.0524,40.1569,294988.02078772,0
+PAG.US,D,20190820,000000,40.0258,40.3915,39.7339,40.0158,305025.50472582,0
+PAG.US,D,20190821,000000,40.3915,40.4477,39.8128,40.1085,299092.88108456,0
+PAG.US,D,20190822,000000,40.2594,40.494,40.0898,40.212,340025.85418537,0
+PAG.US,D,20190823,000000,39.9223,40.4477,39.1138,39.2548,421129.04898023,0
+PAG.US,D,20190826,000000,39.5082,40.2043,39.2548,39.7911,343738.1815109,0
+PAG.US,D,20190827,000000,40.1846,40.3441,39.2834,39.3572,378997.17672675,0
+PAG.US,D,20190828,000000,39.162,40.1382,39.162,40.0337,470321.44323179,0
+PAG.US,D,20190829,000000,40.3541,40.7573,39.9774,40.2781,389861.31278786,0
+PAG.US,D,20190830,000000,40.4477,40.6271,39.9223,40.1569,220947.37658513,0
+PAG.US,D,20190903,000000,39.7822,39.7822,39.0399,39.2735,357779.09603747,0
+PAG.US,D,20190904,000000,39.7428,39.94,39.2548,39.94,254534.8102074,0
+PAG.US,D,20190905,000000,40.5404,42.0054,40.4072,41.7708,316137.1292753,0
+PAG.US,D,20190906,000000,41.8733,42.1277,41.4977,41.5273,267229.75250419,0
+PAG.US,D,20190909,000000,41.8369,43.6686,41.8369,43.6489,475271.21299916,0
+PAG.US,D,20190910,000000,43.5247,45.7608,43.3108,45.743,663546.05193132,0
+PAG.US,D,20190911,000000,45.6552,46.2567,44.6812,45.46,410802.49037333,0
+PAG.US,D,20190912,000000,45.5646,45.7331,44.4968,44.765,381956.89561633,0
+PAG.US,D,20190913,000000,44.907,45.5745,44.7088,45.0193,390630.14997714,0
+PAG.US,D,20190916,000000,45.0193,45.1781,43.9014,43.9753,396068.81093874,0
+PAG.US,D,20190917,000000,43.5918,43.994,43.1885,43.7406,271270.71208478,0
+PAG.US,D,20190918,000000,43.7406,43.8087,42.7104,43.1787,296815.78413215,0
+PAG.US,D,20190919,000000,43.2457,43.4133,42.8889,43.1038,351102.99263403,0
+PAG.US,D,20190920,000000,43.2082,43.789,42.9352,42.9913,512465.48705028,0
+PAG.US,D,20190923,000000,42.8118,44.0039,42.8021,43.7987,259670.19634104,0
+PAG.US,D,20190924,000000,44.3608,44.84,43.15,43.6015,248630.58688447,0
+PAG.US,D,20190925,000000,43.6686,44.1843,43.4231,43.7987,159317.67149596,0
+PAG.US,D,20190926,000000,43.6963,43.8244,42.6049,43.2713,264254.81915836,0
+PAG.US,D,20190927,000000,43.2536,43.8738,43.0751,43.433,319161.76317824,0
+PAG.US,D,20190930,000000,43.5731,44.5215,43.5434,44.3805,267361.61112505,0
+PAG.US,D,20191001,000000,44.3805,45.0115,42.8789,43.0367,261698.790508,0
+PAG.US,D,20191002,000000,42.6907,42.8977,41.8102,41.8823,282448.26594469,0
+PAG.US,D,20191003,000000,41.8823,41.962,40.9633,41.7057,241252.58989927,0
+PAG.US,D,20191004,000000,41.5362,41.5559,40.8046,41.3951,214391.97453461,0
+PAG.US,D,20191007,000000,41.2176,41.6485,40.8421,40.916,236671.00997319,0
+PAG.US,D,20191008,000000,40.5404,40.5404,39.8049,40.0158,299401.22739793,0
+PAG.US,D,20191009,000000,40.3354,40.3354,39.865,40.1382,310299.8495599,0
+PAG.US,D,20191010,000000,40.287,40.9299,39.9961,40.5789,289830.32011824,0
+PAG.US,D,20191011,000000,41.2443,42.3723,41.0294,41.3764,456145.62719311,0
+PAG.US,D,20191014,000000,41.3016,41.3251,40.6449,40.982,165698.61444811,0
+PAG.US,D,20191015,000000,41.2926,42.8208,41.1595,42.316,715009.45735279,0
+PAG.US,D,20191016,000000,42.661,44.1251,42.5506,43.7496,364397.38450717,0
+PAG.US,D,20191017,000000,44.0897,44.3608,43.2359,44.0039,238064.65416588,0
+PAG.US,D,20191018,000000,43.7229,44.4476,43.5828,44.4002,237173.08702951,0
+PAG.US,D,20191021,000000,44.84,45.0646,43.9713,44.8487,268172.03449475,0
+PAG.US,D,20191022,000000,44.6448,44.6812,43.8638,44.3154,291227.00720219,0
+PAG.US,D,20191023,000000,44.3411,45.7331,44.1498,45.6454,256239.84360472,0
+PAG.US,D,20191024,000000,45.7608,46.4825,45.3674,45.6454,471322.55445319,0
+PAG.US,D,20191025,000000,45.3674,45.9668,45.1229,45.6848,301364.90655155,0
+PAG.US,D,20191028,000000,45.958,47.2997,45.958,47.0838,471592.35747738,0
+PAG.US,D,20191029,000000,47.1203,47.8726,45.5162,45.7972,528241.86388669,0
+PAG.US,D,20191030,000000,45.9392,46.3592,45.2875,46.1256,312601.28964231,0
+PAG.US,D,20191031,000000,46.0802,46.239,45.395,45.7331,211024.50821747,0
+PAG.US,D,20191101,000000,46.1256,47.5896,46.1256,47.5807,391032.82591929,0
+PAG.US,D,20191104,000000,48.1259,49.2321,47.7218,48.9511,554685.60315003,0
+PAG.US,D,20191105,000000,49.2223,49.8681,48.8949,49.2903,344206.78676347,0
+PAG.US,D,20191106,000000,49.2607,49.3416,48.2946,48.6504,470501.98811266,0
+PAG.US,D,20191107,000000,49.3701,49.8059,48.1792,48.1792,493877.47869847,0
+PAG.US,D,20191108,000000,48.2157,48.5282,47.913,48.2916,278823.16816835,0
+PAG.US,D,20191111,000000,47.8943,48.6653,47.6961,48.4798,190933.31158795,0
+PAG.US,D,20191112,000000,48.405,48.9915,48.405,48.5952,159791.34823395,0
+PAG.US,D,20191113,000000,48.1417,48.9827,47.9623,48.5578,411595.67069261,0
+PAG.US,D,20191114,000000,48.5182,49.2223,48.2719,48.5952,247095.95539717,0
+PAG.US,D,20191115,000000,48.954,49.2094,48.3389,48.9728,272288.0520595,0
+PAG.US,D,20191118,000000,48.7934,48.7934,48.0165,48.3783,322136.69652409,0
+PAG.US,D,20191119,000000,48.3961,48.9827,47.9524,48.4611,274253.75980729,0
+PAG.US,D,20191120,000000,48.2916,48.4995,47.5906,48.0165,423865.62251145,0
+PAG.US,D,20191121,000000,48.3103,48.3103,47.3835,47.9426,376500.9916043,0
+PAG.US,D,20191122,000000,48.0263,48.4995,47.913,48.3399,277399.09506314,0
+PAG.US,D,20191125,000000,48.4444,48.9353,48.1496,48.8229,299198.36798124,0
+PAG.US,D,20191126,000000,48.8595,48.888,47.6103,47.913,336117.76752274,0
+PAG.US,D,20191127,000000,47.9327,48.6504,47.8193,48.6317,183966.10492154,0
+PAG.US,D,20191129,000000,48.3961,48.405,47.7612,47.771,102060.60113366,0
+PAG.US,D,20191202,000000,47.8943,48.2068,47.6684,47.8844,286442.56785942,0
+PAG.US,D,20191203,000000,47.3638,47.5906,46.7032,47.5521,338829.99792396,0
+PAG.US,D,20191204,000000,47.7148,48.3004,47.4979,47.5521,177550.67586854,0
+PAG.US,D,20191205,000000,47.6871,48.0263,47.6103,47.7809,183525.89998732,0
+PAG.US,D,20191206,000000,48.2916,48.7274,48.1318,48.3487,161309.75096791,0
+PAG.US,D,20191209,000000,48.33,48.5135,48.0737,48.1881,225887.00338167,0
+PAG.US,D,20191210,000000,48.0924,48.7274,47.7907,48.68,265599.77709105,0
+PAG.US,D,20191211,000000,48.8229,49.4836,48.8229,49.4076,205234.90046498,0
+PAG.US,D,20191212,000000,49.2568,50.9131,49.1819,50.8086,291893.40038604,0
+PAG.US,D,20191213,000000,50.5621,50.78,49.0773,49.1631,632532.90430691,0
+PAG.US,D,20191216,000000,49.6541,49.739,48.954,49.1335,600714.40479823,0
+PAG.US,D,20191217,000000,49.1434,49.6966,48.9353,49.3899,371767.26711571,0
+PAG.US,D,20191218,000000,49.4737,49.8532,49.03,49.2469,954632.0718389,0
+PAG.US,D,20191219,000000,49.4076,49.6442,49.0399,49.5211,364458.24233218,0
+PAG.US,D,20191220,000000,49.4657,49.6739,49.172,49.3987,557842.0956738,0
+PAG.US,D,20191223,000000,48.9068,49.0201,47.8656,47.9524,268563.55316898,0
+PAG.US,D,20191224,000000,47.8844,47.9988,47.6961,47.9524,146922.96113587,0
+PAG.US,D,20191226,000000,48.0451,48.0451,47.1656,47.5906,222735.5823433,0
+PAG.US,D,20191227,000000,47.7238,47.9327,47.3638,47.9327,497573.57727067,0
+PAG.US,D,20191230,000000,47.8844,48.0165,47.3441,47.562,194078.64684381,0
+PAG.US,D,20191231,000000,47.4595,47.8558,47.4022,47.5166,252164.39792331,0
+PAG.US,D,20200102,000000,47.8558,47.8844,47.0346,47.4318,360636.37092163,0
+PAG.US,D,20200103,000000,46.72,47.2987,46.3966,47.0731,284450.48838748,0
+PAG.US,D,20200106,000000,46.5417,46.8532,46.2862,46.5317,279925.70909809,0
+PAG.US,D,20200107,000000,46.72,46.72,45.8317,46.0308,471322.55445319,0
+PAG.US,D,20200108,000000,46.0782,46.1729,45.5004,45.7183,315090.37468517,0
+PAG.US,D,20200109,000000,45.6602,45.6602,45.0322,45.0646,327429.29870567,0
+PAG.US,D,20200110,000000,45.3122,45.5488,44.7482,45.2343,239526.25626318,0
+PAG.US,D,20200113,000000,45.2244,45.5202,44.9996,45.4137,310882.05608582,0
+PAG.US,D,20200114,000000,45.2541,46.0308,45.2541,45.6504,490729.10055136,0
+PAG.US,D,20200115,000000,45.6316,46.026,45.3496,45.4236,326410.94443385,0
+PAG.US,D,20200116,000000,45.6996,46.0969,45.5104,45.9264,306457.69220769,0
+PAG.US,D,20200117,000000,46.0398,46.0782,45.5104,45.6129,254620.01116242,0
+PAG.US,D,20200121,000000,45.4532,45.5586,44.8467,45.3398,149073.27095284,0
+PAG.US,D,20200122,000000,45.4807,45.9638,45.395,45.5291,235857.54371224,0
+PAG.US,D,20200123,000000,45.4048,46.5317,45.0843,46.4381,399535.67837007,0
+PAG.US,D,20200124,000000,46.5889,46.5889,45.3398,45.7183,263106.63485986,0
+PAG.US,D,20200127,000000,44.9425,45.9264,44.7818,45.605,279892.23729434,0
+PAG.US,D,20200128,000000,45.8032,46.0683,45.5153,45.6898,173667.946633,0
+PAG.US,D,20200129,000000,45.8229,46.3425,45.8229,45.9638,180904.95632361,0
+PAG.US,D,20200130,000000,45.5202,45.7578,44.9799,45.5586,167528.40638671,0
+PAG.US,D,20200131,000000,45.5488,45.6316,44.4042,44.4426,178811.44714332,0
+PAG.US,D,20200203,000000,44.5165,45.3891,44.5165,44.7719,293169.38611706,0
+PAG.US,D,20200204,000000,45.3595,45.888,44.5649,44.6585,322913.64809003,0
+PAG.US,D,20200205,000000,46.863,49.9569,45.9461,49.0014,634351.53897759,0
+PAG.US,D,20200206,000000,48.9827,48.9827,46.5219,47.4221,490129.65097503,0
+PAG.US,D,20200207,000000,47.3264,47.8381,46.7122,47.5906,374227.95184023,0
+PAG.US,D,20200210,000000,47.6961,48.0076,47.0444,47.7612,302461.36169879,0
+PAG.US,D,20200211,000000,48.2442,49.0675,47.8381,48.8496,257180.09700111,0
+PAG.US,D,20200212,000000,49.1917,49.9192,48.9915,49.3603,316211.1729624,0
+PAG.US,D,20200213,000000,49.2371,49.6442,48.8496,49.2952,326946.49329393,0
+PAG.US,D,20200214,000000,49.3652,49.5703,48.8407,49.0201,245224.57727815,0
+PAG.US,D,20200218,000000,49.03,49.5111,48.9728,49.0576,299202.42516958,0
+PAG.US,D,20200219,000000,49.1631,49.7587,48.8595,49.6836,204201.33173691,0
+PAG.US,D,20200220,000000,49.4836,50.5099,49.4836,50.1164,176926.88316221,0
+PAG.US,D,20200221,000000,49.9173,50.5296,49.8788,50.3747,217646.85387549,0
+PAG.US,D,20200224,000000,48.954,49.1552,48.3921,48.4306,304769.90186078,0
+PAG.US,D,20200225,000000,48.6012,48.6683,46.0842,46.2941,319292.60750201,0
+PAG.US,D,20200226,000000,46.4075,47.0671,45.2146,45.2146,197693.60164932,0
+PAG.US,D,20200227,000000,44.3193,45.1504,43.0327,43.0505,353529.19125771,0
+PAG.US,D,20200228,000000,41.896,43.9378,41.4888,43.8915,469961.36776717,0
+PAG.US,D,20200302,000000,43.785,44.6299,42.4777,44.6251,324555.79506818,0
+PAG.US,D,20200303,000000,44.6251,45.6484,42.4304,42.9184,370333.05103968,0
+PAG.US,D,20200304,000000,43.643,43.785,42.8306,43.7554,245726.65433448,0
+PAG.US,D,20200305,000000,42.6296,42.6393,40.9426,41.6584,286694.11353612,0
+PAG.US,D,20200306,000000,40.3334,42.383,40.2949,42.2115,395306.05953197,0
+PAG.US,D,20200309,000000,38.892,39.9233,38.8733,39.1119,520633.62146352,0
+PAG.US,D,20200310,000000,40.2091,41.0393,38.7489,40.2949,440550.80953465,0
+PAG.US,D,20200311,000000,39.2074,39.7271,38.0895,38.1771,494369.41278396,0
+PAG.US,D,20200312,000000,34.4288,36.5071,32.6077,32.8463,562035.1998169,0
+PAG.US,D,20200313,000000,34.7245,34.973,32.2086,34.4662,588663.54114943,0
+PAG.US,D,20200316,000000,26.8088,31.4346,26.8088,27.3628,700206.80571653,0
+PAG.US,D,20200317,000000,27.8478,28.1919,24.5391,25.3397,729399.29007609,0
+PAG.US,D,20200318,000000,23.1717,23.6232,19.1118,20.7138,999302.72969233,0
+PAG.US,D,20200319,000000,20.3047,22.9854,19.0644,22.241,1041553.2747046,0
+PAG.US,D,20200320,000000,22.1937,23.8046,20.629,21.0688,937818.0690861,0
+PAG.US,D,20200323,000000,20.916,21.1526,19.3701,20.3333,603833.36832991,0
+PAG.US,D,20200324,000000,21.7924,23.6331,20.9446,23.567,842866.67621052,0
+PAG.US,D,20200325,000000,24.0235,28.5064,23.5473,27.1144,598433.25065749,0
+PAG.US,D,20200326,000000,27.6783,28.2393,26.647,27.0956,466220.6401233,0
+PAG.US,D,20200327,000000,26.1314,26.5229,25.1682,26.3512,417651.02428098,0
+PAG.US,D,20200330,000000,26.3128,27.1716,24.901,27.1144,734332.83109012,0
+PAG.US,D,20200331,000000,26.9427,27.5511,26.1255,26.7041,386569.91875199,0
+PAG.US,D,20200401,000000,25.5113,25.8179,23.9988,24.9395,535583.3461769,0
+PAG.US,D,20200402,000000,24.406,25.0054,22.9371,23.4043,503289.14133606,0
+PAG.US,D,20200403,000000,23.2702,23.6716,21.4297,21.9639,435415.423401,0
+PAG.US,D,20200406,000000,23.2231,25.6167,23.2081,25.1297,504663.51388416,0
+PAG.US,D,20200407,000000,26.8462,28.7637,26.4183,27.3144,905513.72127443,0
+PAG.US,D,20200408,000000,27.9446,31.4069,27.4761,30.2712,760475.32411967,0
+PAG.US,D,20200409,000000,30.9968,34.2858,30.9968,31.9867,651032.66881245,0
+PAG.US,D,20200413,000000,32.2253,32.2253,29.799,30.4614,400585.47585148,0
+PAG.US,D,20200414,000000,31.4346,31.9965,30.219,30.4614,564791.04499271,0
+PAG.US,D,20200415,000000,28.8791,29.6274,27.9059,28.9352,406449.12729106,0
+PAG.US,D,20200416,000000,29.2025,29.2606,28.3162,28.5646,489575.84476745,0
+PAG.US,D,20200417,000000,29.861,31.1102,29.861,30.9101,453982.13151406,0
+PAG.US,D,20200420,000000,30.1173,30.2998,28.4769,28.7637,391008.48278928,0
+PAG.US,D,20200421,000000,27.705,28.5833,27.6684,28.0293,258266.40917751,0
+PAG.US,D,20200422,000000,28.6682,28.6682,27.2465,27.6191,313340.71221616,0
+PAG.US,D,20200423,000000,27.7334,29.4519,27.6586,28.5163,242537.70430403,0
+PAG.US,D,20200424,000000,29.2212,30.1657,28.9352,29.8236,261007.03989707,0
+PAG.US,D,20200427,000000,30.9495,31.9512,30.3245,31.4069,311612.34998592,0
+PAG.US,D,20200428,000000,32.1415,33.3325,31.9965,32.8563,273467.67956759,0
+PAG.US,D,20200429,000000,34.2573,35.8801,33.9663,35.5073,321927.75132489,0
+PAG.US,D,20200430,000000,35.1821,35.1821,33.8462,34.3144,301224.93355402,0
+PAG.US,D,20200501,000000,33.3788,33.9536,31.7293,32.5595,262471.68488561,0
+PAG.US,D,20200504,000000,31.6051,32.7596,30.8244,32.6561,203369.60812847,0
+PAG.US,D,20200505,000000,33.1323,34.1281,32.2746,32.313,250297.07699263,0
+PAG.US,D,20200506,000000,32.7498,33.3138,31.0057,31.5775,367938.29562559,0
+PAG.US,D,20200507,000000,32.2746,34.0107,32.2746,33.0939,440792.21224052,0
+PAG.US,D,20200508,000000,34.0945,34.7245,33.3887,34.3331,395900.43762289,0
+PAG.US,D,20200511,000000,34.3331,34.4761,33.4478,33.8549,520578.84942101,0
+PAG.US,D,20200512,000000,34.0571,34.4485,31.826,31.8734,280299.98472189,0
+PAG.US,D,20200513,000000,31.472,31.8447,30.1173,30.3569,433214.39872986,0
+PAG.US,D,20200514,000000,29.4519,30.0237,28.2777,29.5752,488715.72084065,0
+PAG.US,D,20200515,000000,29.0703,29.9281,28.6879,29.1926,531568.75832049,0
+PAG.US,D,20200518,000000,31.0235,32.4935,31.0235,32.0921,709398.36588699,0
+PAG.US,D,20200519,000000,33.3325,34.3331,31.8348,32.8276,605653.01729768,0
+PAG.US,D,20200520,000000,33.5138,33.9427,32.5793,32.8366,393859.67189094,0
+PAG.US,D,20200521,000000,32.95,33.5425,32.8563,33.1895,316038.74245822,0
+PAG.US,D,20200522,000000,33.0278,33.1895,31.6198,32.5132,417930.97027602,0
+PAG.US,D,20200526,000000,33.9713,35.5073,33.8462,34.0945,709460.23800909,0
+PAG.US,D,20200527,000000,35.0587,36.6422,35.0587,36.2508,1235273.8746779,0
+PAG.US,D,20200528,000000,36.6422,36.6422,35.0292,35.1632,617979.76975318,0
+PAG.US,D,20200529,000000,34.6486,35.0587,33.8332,34.1045,528596.8678659,0
+PAG.US,D,20200601,000000,34.1045,35.0707,33.7041,34.3243,368794.36236404,0
+PAG.US,D,20200602,000000,34.8104,36.0022,34.8104,35.4314,351576.66937201,0
+PAG.US,D,20200603,000000,36.365,37.9001,36.0022,37.6054,487326.13383629,0
+PAG.US,D,20200604,000000,37.2237,38.0963,36.861,37.8814,528786.54142051,0
+PAG.US,D,20200605,000000,40.0564,41.9355,39.799,41.6013,699628.65637894,0
+PAG.US,D,20200608,000000,42.4117,43.7269,41.8211,42.2391,478135.5879629,0
+PAG.US,D,20200609,000000,41.4859,41.6771,39.7044,41.334,475789.51880882,0
+PAG.US,D,20200610,000000,41.8309,41.8309,39.2164,39.3031,486461.95272117,0
+PAG.US,D,20200611,000000,37.1568,38.0056,36.0319,36.3276,399921.1112618,0
+PAG.US,D,20200612,000000,38.0914,38.6642,36.7959,37.8814,433904.12074662,0
+PAG.US,D,20200615,000000,36.0516,38.9215,36.0516,38.5498,489315.17041699,0
+PAG.US,D,20200616,000000,40.7908,40.9259,38.264,38.9678,502380.33114926,0
+PAG.US,D,20200617,000000,39.0359,39.3977,37.6142,37.844,299911.41883092,0
+PAG.US,D,20200618,000000,37.205,39.0172,37.0424,38.4355,437528.20422588,0
+PAG.US,D,20200619,000000,39.1513,39.2459,36.3178,36.442,775584.29347515,0
+PAG.US,D,20200622,000000,36.2605,37.4526,35.6138,37.2514,367108.60061131,0
+PAG.US,D,20200623,000000,39.0359,39.0359,37.6812,38.6051,357369.32001576,0
+PAG.US,D,20200624,000000,37.9198,38.0835,35.602,35.9461,390725.49390299,0
+PAG.US,D,20200625,000000,35.5833,35.7361,34.7443,35.4688,609331.87281945,0
+PAG.US,D,20200626,000000,35.4216,35.5636,34.6387,34.764,631783.33876223,0
+PAG.US,D,20200629,000000,35.3634,37.0897,34.6289,36.7564,334983.78338341,0
+PAG.US,D,20200630,000000,36.4597,37.4436,36.3178,36.9182,462004.20714728,0
+PAG.US,D,20200701,000000,37.3579,38.1871,36.9901,37.2801,736248.83828081,0
+PAG.US,D,20200702,000000,38.3191,39.2636,37.3382,37.4604,320388.04835216,0
+PAG.US,D,20200706,000000,38.1476,39.0271,37.7089,38.5686,415727.9170107,0
+PAG.US,D,20200707,000000,38.0835,38.6544,37.6999,38.1574,336855.16150242,0
+PAG.US,D,20200708,000000,38.2541,39.3692,38.1102,39.17,393428.59563046,0
+PAG.US,D,20200709,000000,39.4076,39.6077,37.3382,37.5857,369003.30756323,0
+PAG.US,D,20200710,000000,37.9583,39.0546,37.3953,38.9975,311656.97905759,0
+PAG.US,D,20200713,000000,39.3977,39.9607,38.5301,38.5952,288307.86019594,0
+PAG.US,D,20200714,000000,38.5016,40.4289,38.3773,40.4289,371340.24804358,0
+PAG.US,D,20200715,000000,40.9052,42.8592,40.9052,42.6393,417757.52547475,0
+PAG.US,D,20200716,000000,43.5454,44.826,42.7567,44.272,692423.08989791,0
+PAG.US,D,20200717,000000,43.6903,44.2335,43.2044,43.8915,489762.47543081,0
+PAG.US,D,20200720,000000,43.9477,43.9477,42.6887,43.013,286368.52417234,0
+PAG.US,D,20200721,000000,43.3837,44.1567,43.0032,43.9477,288667.93566057,0
+PAG.US,D,20200722,000000,44.1665,45.5311,43.718,45.0626,502211.9578334,0
+PAG.US,D,20200723,000000,45.7697,46.1787,44.2148,44.9769,650335.8467161,0
+PAG.US,D,20200724,000000,44.5293,45.1633,44.4702,44.6053,313269.71142032,0
+PAG.US,D,20200727,000000,44.6251,45.0726,44.0039,44.9494,414403.24501969,0
+PAG.US,D,20200728,000000,44.6535,45.3023,44.2533,44.3667,295421.12564238,0
+PAG.US,D,20200729,000000,44.8163,45.6247,43.3462,45.5508,486314.87964407,0
+PAG.US,D,20200730,000000,45.3595,45.4719,44.0907,44.2898,324482.76567816,0
+PAG.US,D,20200731,000000,44.063,44.4633,42.3545,42.7468,393219.65043126,0
+PAG.US,D,20200803,000000,42.9933,43.6135,42.3308,42.6887,527826.00208246,0
+PAG.US,D,20200804,000000,42.5742,43.5751,42.5468,42.7844,410404.88591662,0
+PAG.US,D,20200805,000000,43.2703,44.2335,42.6986,44.1665,321610.27633775,0
+PAG.US,D,20200806,000000,43.8816,44.5669,43.6332,43.7002,198062.80578771,0
+PAG.US,D,20200807,000000,43.5267,43.8334,42.9184,43.5178,209872.26673064,0
+PAG.US,D,20200810,000000,43.5356,44.6822,43.5356,44.3096,227597.1082644,0
+PAG.US,D,20200811,000000,45.0065,45.9412,45.0065,45.3309,322470.40026454,0
+PAG.US,D,20200812,000000,45.8356,46.2744,45.2531,45.9599,298885.96447954,0
+PAG.US,D,20200813,000000,45.5311,46.0645,44.8764,45.0429,180133.07624308,0
+PAG.US,D,20200814,000000,45.1012,45.7608,45.1012,45.5212,197243.25374425,0
+PAG.US,D,20200817,000000,45.3693,46.3503,45.3693,46.1699,293333.70224457,0
+PAG.US,D,20200818,000000,46.0458,46.8857,45.5212,46.6845,507436.6021104,0
+PAG.US,D,20200819,000000,46.6757,46.6757,45.4719,45.7972,294526.51561475,0
+PAG.US,D,20200820,000000,45.3891,45.8446,45.2925,45.397,243334.94181164,0
+PAG.US,D,20200821,000000,45.2244,46.2261,44.9307,45.8071,380234.61916859,0
+PAG.US,D,20200824,000000,46.1216,46.6944,45.7697,46.3779,263029.54828152,0
+PAG.US,D,20200825,000000,46.6845,46.8177,45.9214,46.4272,392576.58608034,0
+PAG.US,D,20200826,000000,46.4272,46.4272,45.111,45.741,395804.07939996,0
+PAG.US,D,20200827,000000,46.3325,46.9606,46.1117,46.5791,338912.15598771,0
+PAG.US,D,20200828,000000,46.8759,47.8104,46.6757,46.6845,212253.83628264,0
+PAG.US,D,20200831,000000,46.6175,46.6845,44.826,44.9868,337473.88272334,0
+PAG.US,D,20200901,000000,44.9011,46.8374,44.5866,46.6471,320730.88076638,0
+PAG.US,D,20200902,000000,46.6076,47.0671,45.7884,46.9793,259408.50769351,0
+PAG.US,D,20200903,000000,46.9606,47.3905,46.0742,46.3405,315113.70351809,0
+PAG.US,D,20200904,000000,47.0287,47.21,45.3309,46.0171,392453.85613323,0
+PAG.US,D,20200908,000000,45.2531,46.6658,45.1022,46.027,374029.14961187,0
+PAG.US,D,20200909,000000,46.16,47.4388,45.9836,47.3047,289775.54807574,0
+PAG.US,D,20200910,000000,47.8853,48.2482,45.6631,45.8643,326230.399553,0
+PAG.US,D,20200911,000000,46.0842,46.1886,45.4344,45.7312,222423.17884159,0
+PAG.US,D,20200914,000000,46.2073,46.9793,46.1699,46.7703,277450.8242144,0
+PAG.US,D,20200915,000000,47.2189,47.9642,46.1787,47.4191,305916.0575651,0
+PAG.US,D,20200916,000000,47.8203,47.982,46.6757,47.0948,280079.88225478,0
+PAG.US,D,20200917,000000,46.3503,46.8088,45.9027,46.7032,344034.35625927,0
+PAG.US,D,20200918,000000,46.6658,47.0671,45.6336,45.7785,472561.01119211,0
+PAG.US,D,20200921,000000,44.844,44.844,43.5751,44.4899,291677.35510725,0
+PAG.US,D,20200922,000000,44.9494,45.7312,44.7571,45.0726,182008.51155043,0
+PAG.US,D,20200923,000000,45.6148,46.2844,44.7482,44.7866,295316.65304278,0
+PAG.US,D,20200924,000000,44.3283,44.7384,43.4912,44.0907,322444.02854037,0
+PAG.US,D,20200925,000000,43.8234,44.4801,43.4705,44.1665,264203.0900071,0
+PAG.US,D,20200928,000000,44.9967,46.0929,44.9769,45.951,357131.97449822,0
+PAG.US,D,20200929,000000,46.027,46.1413,45.1594,45.4246,251836.77996535,0
+PAG.US,D,20200930,000000,45.6148,46.2458,45.0913,45.4542,398397.63704241,0
+PAG.US,D,20201001,000000,45.8446,46.2744,44.7966,45.7509,567316.64473057,0
+PAG.US,D,20201002,000000,44.8163,47.629,44.8163,47.3708,300390.16705433,0
+PAG.US,D,20201005,000000,47.5807,49.9173,47.5807,49.5851,471585.25739781,0
+PAG.US,D,20201006,000000,50.6814,52.3209,50.4034,51.0719,539297.70209659,0
+PAG.US,D,20201007,000000,51.9681,53.1609,51.9681,52.2174,614898.33521358,0
+PAG.US,D,20201008,000000,52.5891,53.1215,51.8113,53.0456,399766.93810511,0
+PAG.US,D,20201009,000000,53.3512,53.4656,52.6178,52.8454,323769.71482849,0
+PAG.US,D,20201012,000000,53.0071,53.5139,52.2264,52.2924,262466.61340019,0
+PAG.US,D,20201013,000000,51.7866,52.0065,50.7474,50.776,273400.73596008,0
+PAG.US,D,20201014,000000,51.0432,51.9611,49.9784,50.1845,243692.98868211,0
+PAG.US,D,20201015,000000,49.5929,52.5497,49.4884,52.3782,205471.23168544,0
+PAG.US,D,20201016,000000,52.4176,53.0456,51.7482,52.5793,203180.94887093,0
+PAG.US,D,20201019,000000,53.4085,54.2474,53.1028,53.3985,424469.12927611,0
+PAG.US,D,20201020,000000,53.9793,54.2957,53.1412,53.504,349865.55019219,0
+PAG.US,D,20201021,000000,54.0956,55.4315,53.5326,53.7141,549882.90645976,0
+PAG.US,D,20201022,000000,54.0078,55.0303,52.3209,52.7498,586616.68963498,0
+PAG.US,D,20201023,000000,53.0555,53.4745,51.3489,52.5793,401113.92463197,0
+PAG.US,D,20201026,000000,51.6821,51.901,49.8985,51.5954,618055.84203444,0
+PAG.US,D,20201027,000000,51.3193,51.3193,49.6975,50.5464,396359.91420171,0
+PAG.US,D,20201028,000000,49.1937,50.4231,48.6484,49.1454,356193.749696,0
+PAG.US,D,20201029,000000,48.9728,50.4132,48.5155,49.6413,302869.10912635,0
+PAG.US,D,20201030,000000,49.2883,49.5358,48.1191,48.7925,227457.13526688,0
+PAG.US,D,20201102,000000,49.4116,50.1746,49.24,50.1361,220485.87141215,0
+PAG.US,D,20201103,000000,51.129,52.169,50.7474,51.7767,236067.50320852,0
+PAG.US,D,20201104,000000,51.053,51.9493,50.1264,51.7767,243022.53830993,0
+PAG.US,D,20201105,000000,52.2441,54.2474,52.2441,53.3888,326264.88565383,0
+PAG.US,D,20201106,000000,53.3334,53.6943,52.1593,52.53,304438.22671449,0
+PAG.US,D,20201109,000000,55.3408,57.7395,55.3408,55.8081,486107.96303903,0
+PAG.US,D,20201110,000000,56.2488,58.3636,55.9422,57.5384,391333.05785599,0
+PAG.US,D,20201111,000000,57.4704,57.6626,56.029,57.3176,240574.02515041,0
+PAG.US,D,20201112,000000,56.7881,57.2002,54.7354,55.5774,327046.9087052,0
+PAG.US,D,20201113,000000,56.2035,57.4131,56.0576,57.2101,196969.39353173,0
+PAG.US,D,20201116,000000,58.4129,59.3278,57.3126,58.9699,309636.49926731,0
+PAG.US,D,20201117,000000,58.5962,58.9551,57.6439,58.7875,191626.07649596,0
+PAG.US,D,20201118,000000,58.96,60.2663,57.2199,57.3176,369577.39971248,0
+PAG.US,D,20201119,000000,57.2495,57.7484,55.1002,55.7884,507190.12791911,0
+PAG.US,D,20201120,000000,55.751,55.751,54.0197,54.6162,562607.26337198,0
+PAG.US,D,20201123,000000,55.1544,56.9142,55.05,56.6245,232326.77556466,0
+PAG.US,D,20201124,000000,57.4704,59.1237,57.0376,58.1151,209877.33821606,0
+PAG.US,D,20201125,000000,57.6537,57.6537,55.7017,56.6924,222598.65223702,0
+PAG.US,D,20201127,000000,56.7023,56.9981,55.5478,55.6829,152109.06212369,0
+PAG.US,D,20201130,000000,55.5094,55.8278,52.8869,52.9253,660074.11301458,0
+PAG.US,D,20201201,000000,53.7229,55.952,53.1362,55.2028,639038.60580034,0
+PAG.US,D,20201202,000000,54.7897,55.6543,53.6164,55.3073,343643.85188213,0
+PAG.US,D,20201203,000000,55.5675,57.2002,55.4147,55.7785,400983.0803082,0
+PAG.US,D,20201204,000000,56.0378,56.7783,55.0865,56.2488,180179.73390891,0
+PAG.US,D,20201207,000000,56.4223,57.0079,54.4426,54.7601,343663.12352672,0
+PAG.US,D,20201208,000000,54.2612,54.8379,53.7702,53.857,324496.96583734,0
+PAG.US,D,20201209,000000,54.4426,56.6145,54.2316,56.5386,393567.55433089,0
+PAG.US,D,20201210,000000,56.1542,56.2399,54.2415,54.6941,572033.12616874,0
+PAG.US,D,20201211,000000,53.857,56.0961,53.857,55.6927,288749.07942726,0
+PAG.US,D,20201214,000000,56.6924,56.8157,54.4623,54.4919,383357.63988861,0
+PAG.US,D,20201215,000000,54.9227,55.9816,54.635,55.8555,249763.55672672,0
+PAG.US,D,20201216,000000,56.2586,56.3464,55.2866,56.0477,228833.53640916,0
+PAG.US,D,20201217,000000,56.2586,56.7023,55.7017,56.4322,208524.2659067,0
+PAG.US,D,20201218,000000,56.4322,56.7506,54.5116,54.9425,1207646.4507182,0
+PAG.US,D,20201221,000000,53.6835,55.0114,53.4725,54.4821,309198.32292724,0
+PAG.US,D,20201222,000000,54.4821,54.904,53.7702,53.8274,373067.59597673,0
+PAG.US,D,20201223,000000,54.3283,56.0013,54.2701,55.8652,354591.16030411,0
+PAG.US,D,20201224,000000,56.2212,56.2212,55.0677,55.4444,94401.643856323,0
+PAG.US,D,20201228,000000,55.8949,56.1838,55.2422,55.7312,203590.72489267,0
+PAG.US,D,20201229,000000,56.0103,56.0961,54.5304,55.6632,238509.93058553,0
+PAG.US,D,20201230,000000,55.7608,57.3076,55.7608,56.5574,233863.43564613,0
+PAG.US,D,20201231,000000,56.7881,57.2782,55.8555,57.077,179996.14613681,0
+PAG.US,D,20210104,000000,57.2979,57.7484,54.0591,55.2323,429449.32795599,0
+PAG.US,D,20210105,000000,55.3458,56.8068,54.8754,56.586,277237.82182687,0
+PAG.US,D,20210106,000000,57.2979,59.7951,57.2979,58.893,866226.9523401,0
+PAG.US,D,20210107,000000,59.3159,61.0364,59.3159,60.5366,700556.73821032,0
+PAG.US,D,20210108,000000,60.8727,61.2474,59.4943,59.9696,502449.30335094,0
+PAG.US,D,20210111,000000,59.3357,60.7809,58.5864,60.5453,565691.74080284,0
+PAG.US,D,20210112,000000,60.9309,62.459,60.3147,62.3998,298086.69837775,0
+PAG.US,D,20210113,000000,62.3624,62.8238,60.3344,60.4498,243738.63205087,0
+PAG.US,D,20210114,000000,60.7475,62.6986,60.43,62.2372,359097.682246,0
+PAG.US,D,20210115,000000,61.9967,62.3801,60.7672,61.901,200377.43173221,0
+PAG.US,D,20210119,000000,62.4787,62.67,61.3922,61.6131,237332.33167162,0
+PAG.US,D,20210120,000000,62.2766,63.9181,61.199,63.2458,298417.35922697,0
+PAG.US,D,20210121,000000,63.3621,64.2365,63.1205,63.5159,270672.27680552,0
+PAG.US,D,20210122,000000,62.5733,62.9382,61.4347,62.7764,257427.58548947,0
+PAG.US,D,20210125,000000,62.6119,63.0821,60.2763,61.6614,182782.42022512,0
+PAG.US,D,20210126,000000,62.1327,62.9205,61.7364,62.881,241612.66536389,0
+PAG.US,D,20210127,000000,61.8339,62.1129,57.1301,58.2107,420130.98065008,0
+PAG.US,D,20210128,000000,58.6623,60.2191,57.5562,59.4796,422223.4755333,0
+PAG.US,D,20210129,000000,59.3357,59.9598,57.3363,57.5098,334102.35921786,0
+PAG.US,D,20210201,000000,58.0284,59.2774,57.7197,58.9117,418193.67322064,0
+PAG.US,D,20210202,000000,59.8927,60.4596,58.4129,59.0665,192882.79058239,0
+PAG.US,D,20210203,000000,59.2874,60.8816,58.0185,60.7278,258952.07400594,0
+PAG.US,D,20210204,000000,60.7278,62.1505,60.565,62.0261,253617.88564393,0
+PAG.US,D,20210205,000000,62.3713,62.9382,61.7274,62.7567,202244.75266289,0
+PAG.US,D,20210208,000000,63.0063,64.8321,62.9826,64.1981,293724.20662171,0
+PAG.US,D,20210209,000000,64.2278,64.411,63.2596,63.4528,176302.07615878,0
+PAG.US,D,20210210,000000,63.9862,64.7877,62.3417,63.7831,439213.96597863,0
+PAG.US,D,20210211,000000,64.411,64.9711,62.457,63.2309,223079.4290546,0
+PAG.US,D,20210212,000000,63.1334,64.0808,62.7952,63.9763,152320.03591705,0
+PAG.US,D,20210216,000000,64.7394,65.4749,63.3365,63.6185,241754.66695559,0
+PAG.US,D,20210217,000000,62.8435,64.1696,62.4176,62.6503,267721.68658969,0
+PAG.US,D,20210218,000000,62.1564,63.018,61.5185,61.5185,362986.49726406,0
+PAG.US,D,20210219,000000,61.8872,64.0236,61.8872,63.8107,235465.01074094,0
+PAG.US,D,20210222,000000,63.9171,65.2027,63.6401,64.2081,253314.61081598,0
+PAG.US,D,20210223,000000,64.1301,64.2938,62.2392,64.1203,376125.70168342,0
+PAG.US,D,20210224,000000,64.6429,67.3462,64.1884,67.1776,271921.89081237,0
+PAG.US,D,20210225,000000,67.428,67.6705,64.8458,64.8656,213833.09684162,0
+PAG.US,D,20210226,000000,64.9997,67.1381,64.6329,65.7549,219406.65931533,0
+PAG.US,D,20210301,000000,67.3994,68.6574,67.0326,67.2929,298155.67057942,0
+PAG.US,D,20210302,000000,67.148,68.0965,66.5683,67.4181,141617.1730922,0
+PAG.US,D,20210303,000000,68.192,70.086,68.0668,68.6377,178776.96104247,0
+PAG.US,D,20210304,000000,68.3379,69.9726,67.5079,69.0921,309689.24271565,0
+PAG.US,D,20210305,000000,70.5918,75.4375,70.1165,75.1861,562356.73199236,0
+PAG.US,D,20210308,000000,75.3991,79.2194,75.2266,77.4408,455232.75981799,0
+PAG.US,D,20210309,000000,77.4774,77.7633,75.7332,76.9557,205512.81786585,0
+PAG.US,D,20210310,000000,77.9338,81.2593,77.4113,80.6992,332016.96441424,0
+PAG.US,D,20210311,000000,80.5641,82.1406,79.6147,81.4919,308626.25937216,0
+PAG.US,D,20210312,000000,81.9661,82.7214,80.3709,82.0342,188510.15585552,0
+PAG.US,D,20210315,000000,82.1121,82.3831,80.642,82.2471,210389.55824322,0
+PAG.US,D,20210316,000000,81.6092,82.465,80.6992,82.0243,203620.13950808,0
+PAG.US,D,20210317,000000,82.0637,82.7598,81.3628,82.2471,243481.00059166,0
+PAG.US,D,20210318,000000,81.9464,82.5369,79.3357,79.7409,560408.267295,0
+PAG.US,D,20210319,000000,79.1424,80.6125,78.0491,78.833,525739.59298175,0
+PAG.US,D,20210322,000000,78.2808,78.408,75.4375,77.5068,331520.97314041,0
+PAG.US,D,20210323,000000,76.4441,77.0633,74.3756,75.0796,261283.94300086,0
+PAG.US,D,20210324,000000,76.1434,77.1007,73.5031,73.8709,278832.2968421,0
+PAG.US,D,20210325,000000,72.9037,76.9074,72.3033,76.7428,175004.79018902,0
+PAG.US,D,20210326,000000,77.4674,79.2785,76.8444,78.9098,136291.09910685,0
+PAG.US,D,20210329,000000,78.9966,80.1866,76.9173,76.937,188022.27895837,0
+PAG.US,D,20210330,000000,77.2752,80.1283,76.5388,79.3929,226242.00736088,0
+PAG.US,D,20210331,000000,79.5862,79.6798,77.5661,77.6143,232828.85262099,0
+PAG.US,D,20210401,000000,78.1171,78.5914,76.7428,78.2227,200247.60170552,0
+PAG.US,D,20210405,000000,79.383,79.4521,77.3816,79.3929,266099.82555321,0
+PAG.US,D,20210406,000000,78.4257,79.9736,78.0433,78.8132,359657.57423608,0
+PAG.US,D,20210407,000000,78.6397,79.7912,77.4921,78.1074,184227.79356908,0
+PAG.US,D,20210408,000000,77.7987,78.5332,76.2893,78.4543,166756.52630618,0
+PAG.US,D,20210409,000000,78.6485,80.9023,78.6485,80.7386,228815.27906167,0
+PAG.US,D,20210412,000000,80.8343,82.5369,80.8343,82.0736,267736.90104594,0
+PAG.US,D,20210413,000000,82.044,82.2471,79.9687,80.932,261413.77302754,0
+PAG.US,D,20210414,000000,81.1942,84.424,81.1942,83.1946,403453.90800354,0
+PAG.US,D,20210415,000000,83.3503,84.4535,81.7926,83.6688,242269.92987399,0
+PAG.US,D,20210416,000000,84.1528,84.8055,83.5969,84.1528,379467.81057348,0
+PAG.US,D,20210419,000000,83.8719,83.9498,82.1455,83.6392,245558.28101863,0
+PAG.US,D,20210420,000000,84.0464,84.6015,81.3775,82.3339,340013.68262037,0
+PAG.US,D,20210421,000000,82.2569,84.7809,82.1308,84.4338,202956.7892155,0
+PAG.US,D,20210422,000000,84.5679,84.6744,82.4206,82.6533,208460.36519044,0
+PAG.US,D,20210423,000000,83.5248,85.961,82.2766,85.7007,202253.88133664,0
+PAG.US,D,20210426,000000,86.454,87.6055,84.9554,85.6908,256340.25901598,0
+PAG.US,D,20210427,000000,85.4494,86.5713,85.2462,85.5548,255066.30187914,0
+PAG.US,D,20210428,000000,85.2946,87.2367,83.7762,85.8457,271502.98611689,0
+PAG.US,D,20210429,000000,87.577,88.1369,85.3133,85.8841,312543.47470855,0
+PAG.US,D,20210430,000000,86.0192,86.523,84.3944,84.8204,326681.76175514,0
+PAG.US,D,20210503,000000,85.826,88.4385,85.826,87.3255,315535.65110481,0
+PAG.US,D,20210504,000000,87.1412,88.4662,85.8555,87.5473,408097.36005171,0
+PAG.US,D,20210505,000000,88.1961,88.8753,87.3925,87.577,185357.72052007,0
+PAG.US,D,20210506,000000,88.0127,89.4334,86.5525,89.3476,239228.05292064,0
+PAG.US,D,20210507,000000,88.8723,89.4629,88.0926,89.1149,178380.37088283,0
+PAG.US,D,20210510,000000,89.183,90.3916,88.7185,88.8349,266928.50627041,0
+PAG.US,D,20210511,000000,87.0543,88.0225,84.8499,86.4934,192643.41647069,0
+PAG.US,D,20210512,000000,86.0576,86.2459,83.3878,83.7762,204112.07359357,0
+PAG.US,D,20210513,000000,84.3165,86.6866,84.3165,85.9038,191302.51572634,0
+PAG.US,D,20210514,000000,87.0346,89.3476,86.4343,89.0558,200984.99568521,0
+PAG.US,D,20210517,000000,88.9118,89.5211,87.7938,89.4826,160081.43719981,0
+PAG.US,D,20210518,000000,89.3476,89.8109,87.0445,87.0543,200266.87335011,0
+PAG.US,D,20210519,000000,85.0619,85.0619,80.0131,82.2471,462135.05147105,0
+PAG.US,D,20210520,000000,82.5763,83.1847,81.5994,82.0342,257008.68079399,0
+PAG.US,D,20210521,000000,83.3573,84.1243,82.8899,83.4243,235921.4444285,0
+PAG.US,D,20210524,000000,84.0671,84.1045,82.9964,83.0555,144656.00715429,0
+PAG.US,D,20210525,000000,83.1808,83.7753,81.4229,81.6073,310047.28958612,0
+PAG.US,D,20210526,000000,82.4522,82.8899,81.5383,82.8515,323288.93801092,0
+PAG.US,D,20210527,000000,84.0374,85.0343,83.1522,83.2892,222758.91117622,0
+PAG.US,D,20210528,000000,83.8916,83.8916,82.1613,83.2202,166454.26577531,0
+PAG.US,D,20210601,000000,84.3777,84.767,83.1334,84.5521,187964.46402461,0
+PAG.US,D,20210602,000000,84.776,85.1063,81.071,81.2947,326892.73554851,0
+PAG.US,D,20210603,000000,80.8866,81.275,79.8563,80.7703,184724.79913999,0
+PAG.US,D,20210604,000000,80.644,80.644,77.9022,78.7964,492752.62323289,0
+PAG.US,D,20210607,000000,78.758,78.8427,76.7931,77.2703,479234.0717043,0
+PAG.US,D,20210608,000000,77.3965,79.0893,77.1628,78.4267,329740.88175891,0
+PAG.US,D,20210609,000000,78.2138,78.2138,76.5032,76.8325,340233.78508748,0
+PAG.US,D,20210610,000000,77.7366,78.0196,76.6974,77.0761,348500.30631783,0
+PAG.US,D,20210611,000000,77.2989,78.5046,77.2989,77.9219,177619.64807023,0
+PAG.US,D,20210614,000000,77.9219,78.4947,75.4512,75.7628,211666.55827132,0
+PAG.US,D,20210615,000000,75.9472,76.6383,74.5777,76.385,267914.40303555,0
+PAG.US,D,20210616,000000,76.0931,76.1128,74.5087,75.8506,202084.4937237,0
+PAG.US,D,20210617,000000,76.1128,76.1128,71.1932,72.3792,336960.64839911,0
+PAG.US,D,20210618,000000,71.1635,71.5343,70.3473,70.571,356167.37797184,0
+PAG.US,D,20210621,000000,71.6003,73.2645,71.6003,72.3595,205921.5795905,0
+PAG.US,D,20210622,000000,72.3496,72.8544,70.8501,72.3408,247422.55905805,0
+PAG.US,D,20210623,000000,72.6128,72.9728,71.3963,72.2629,164384.08542793,0
+PAG.US,D,20210624,000000,72.6808,72.9728,71.5688,71.9622,350487.31430436,0
+PAG.US,D,20210625,000000,72.7973,73.8186,72.5063,72.8751,787644.28579769,0
+PAG.US,D,20210628,000000,72.9234,73.0703,71.7186,72.2047,318948.76079071,0
+PAG.US,D,20210629,000000,72.4965,73.089,72.1554,72.2432,174836.41687317,0
+PAG.US,D,20210630,000000,72.3792,73.5356,72.117,73.4006,308601.91624216,0
+PAG.US,D,20210701,000000,74.1973,76.026,73.7495,75.8121,271183.48253559,0
+PAG.US,D,20210702,000000,75.5302,76.5397,75.326,75.7628,254175.74903985,0
+PAG.US,D,20210706,000000,75.6948,75.6948,72.9915,73.5948,175939.97209999,0
+PAG.US,D,20210707,000000,72.9915,74.7326,72.817,74.2267,202722.48658921,0
+PAG.US,D,20210708,000000,72.4571,75.1802,71.0866,73.44,407854.94304876,0
+PAG.US,D,20210709,000000,75.1802,76.6974,74.8095,76.4441,207738.185667,0
+PAG.US,D,20210712,000000,75.4325,77.9219,75.4325,77.8244,364888.30429557,0
+PAG.US,D,20210713,000000,77.2989,77.6399,76.1128,76.5693,176787.92446178,0
+PAG.US,D,20210714,000000,76.8522,78.4366,76.6877,76.8029,187216.92707409,0
+PAG.US,D,20210715,000000,77.1342,79.3693,76.4835,76.5693,541501.76965899,0
+PAG.US,D,20210716,000000,77.426,77.7859,75.4325,75.4425,277998.54463948,0
+PAG.US,D,20210719,000000,74.8006,75.2236,72.7973,73.8087,391877.73538982,0
+PAG.US,D,20210720,000000,74.3244,78.2611,74.3244,77.7464,447622.48880065,0
+PAG.US,D,20210721,000000,79.3032,82.3073,79.2835,80.2654,306700.10921064,0
+PAG.US,D,20210722,000000,80.6046,81.1104,79.0103,79.6719,306398.86297685,0
+PAG.US,D,20210723,000000,80.1964,80.3582,78.9522,79.1948,291919.7721102,0
+PAG.US,D,20210726,000000,78.0767,78.9719,77.4162,78.2808,307302.60167822,0
+PAG.US,D,20210727,000000,78.3103,78.8654,77.2742,78.6318,303166.29817181,0
+PAG.US,D,20210728,000000,79.2934,80.2161,76.4244,78.826,439067.9071986,0
+PAG.US,D,20210729,000000,80.8579,85.826,80.1186,84.6784,485176.8383164,0
+PAG.US,D,20210730,000000,84.1341,86.5072,83.6973,86.1483,421203.09266732,0
+PAG.US,D,20210802,000000,87.3334,89.4156,87.0179,87.3432,422282.30476414,0
+PAG.US,D,20210803,000000,87.9555,88.5106,86.5565,87.499,383285.62479568,0
+PAG.US,D,20210804,000000,86.1947,86.731,83.4095,83.5515,457443.92745996,0
+PAG.US,D,20210805,000000,84.2711,85.9748,83.648,85.3015,284593.50427625,0
+PAG.US,D,20210806,000000,86.4874,87.3048,84.9612,85.33,286608.91258112,0
+PAG.US,D,20210809,000000,85.1151,85.5065,82.3112,84.8518,307353.3165324,0
+PAG.US,D,20210810,000000,84.3234,87.1776,83.9232,86.9824,208024.21744455,0
+PAG.US,D,20210811,000000,86.875,88.1547,86.1326,87.9101,338552.08052309,0
+PAG.US,D,20210812,000000,87.9595,88.4485,87.1066,87.9496,370856.42833476,0
+PAG.US,D,20210813,000000,87.3728,88.3213,87.2467,87.6468,413713.52300292,0
+PAG.US,D,20210816,000000,86.943,88.8783,85.8782,88.3893,432586.54883518,0
+PAG.US,D,20210817,000000,87.1382,87.2417,82.8781,84.2071,356311.40815768,0
+PAG.US,D,20210818,000000,83.4045,85.3892,83.4045,83.6589,336098.49587815,0
+PAG.US,D,20210819,000000,82.4867,83.4637,81.5875,83.0043,330263.24475691,0
+PAG.US,D,20210820,000000,82.7411,83.4637,82.183,83.4637,193920.41649879,0
+PAG.US,D,20210823,000000,84.0601,84.5482,81.7138,83.6688,261210.91361085,0
+PAG.US,D,20210824,000000,84.3826,86.377,84.3087,85.0086,281457.29769414,0
+PAG.US,D,20210825,000000,85.3695,86.5033,84.9445,85.7027,282180.49151466,0
+PAG.US,D,20210826,000000,85.5163,85.9748,84.5097,84.8716,283920.01101282,0
+PAG.US,D,20210827,000000,84.8814,88.2336,84.8814,87.5788,305835.92809551,0
+PAG.US,D,20210830,000000,87.8816,88.1547,86.5131,86.8257,268067.56189515,0
+PAG.US,D,20210831,000000,86.66,88.0285,86.6018,87.8914,453119.9789931,0
+PAG.US,D,20210901,000000,88.4288,89.2086,87.0021,87.6568,611817.91497105,0
+PAG.US,D,20210902,000000,87.852,88.5362,86.6886,86.8069,284955.60833505,0
+PAG.US,D,20210903,000000,86.5821,86.5821,84.5423,85.7993,315872.39773652,0
+PAG.US,D,20210907,000000,85.7993,86.6205,84.2948,84.5196,416820.31496961,0
+PAG.US,D,20210908,000000,84.0217,85.75,83.3474,85.6633,315331.77739103,0
+PAG.US,D,20210909,000000,85.4384,88.0087,85.4384,87.4516,274045.82890518,0
+PAG.US,D,20210910,000000,87.9595,88.5362,87.2654,87.4222,304719.18700661,0
+PAG.US,D,20210913,000000,88.5362,88.614,86.5033,87.7741,199273.87650539,0
+PAG.US,D,20210914,000000,87.9398,88.6731,87.0406,87.8816,341079.7088551,0
+PAG.US,D,20210915,000000,88.1941,89.8702,87.6281,89.7094,675703.41677387,0
+PAG.US,D,20210916,000000,90.7051,93.52,90.6766,92.6898,594961.31174075,0
+PAG.US,D,20210917,000000,92.9541,95.8753,92.9442,94.5176,857877.25874891,0
+PAG.US,D,20210920,000000,92.0845,93.0507,90.2467,92.6701,320737.98084596,0
+PAG.US,D,20210921,000000,94.6833,95.3685,92.6405,94.2338,361978.28596307,0
+PAG.US,D,20210922,000000,95.7787,98.9158,95.6939,98.2552,615285.79669946,0
+PAG.US,D,20210923,000000,99.1422,103.963,99.1422,101.953,842610.05904842,0
+PAG.US,D,20210924,000000,101.972,105.088,101.45,104.595,492902.73920125,0
+PAG.US,D,20210927,000000,105.413,106.961,103.608,103.905,657307.11057085,0
+PAG.US,D,20210928,000000,103.776,104.683,101.213,102.455,370741.81276432,0
+PAG.US,D,20210929,000000,103.146,106.221,102.327,105.935,427008.92917314,0
+PAG.US,D,20210930,000000,103.658,104.299,98.206,98.3143,536615.90060788,0
+PAG.US,D,20211001,000000,98.6102,100.611,96.0134,99.7836,527024.70738652,0
+PAG.US,D,20211004,000000,99.2413,100.907,98.6003,99.7637,333304.10741317,0
+PAG.US,D,20211005,000000,100.414,100.641,98.344,99.7836,462417.02606025,0
+PAG.US,D,20211006,000000,98.7581,99.8224,97.992,99.0144,311814.19510554,0
+PAG.US,D,20211007,000000,100.828,102.021,100.266,100.838,301641.80965534,0
+PAG.US,D,20211008,000000,100.809,103.165,100.493,101.884,191482.04631011,0
+PAG.US,D,20211011,000000,101.627,102.929,100.099,100.178,271346.78436603,0
+PAG.US,D,20211012,000000,100.72,101.045,99.1224,100.099,208643.95296255,0
+PAG.US,D,20211013,000000,100.099,100.149,98.3341,98.7284,178608.58772662,0
+PAG.US,D,20211014,000000,99.6751,99.7836,98.413,99.5368,182360.4726384,0
+PAG.US,D,20211015,000000,100.887,102.525,100.868,101.035,257835.33291703,0
+PAG.US,D,20211018,000000,101.035,102.76,100.967,102.613,214346.33116585,0
+PAG.US,D,20211019,000000,102.997,103.875,100.256,100.73,284021.44072117,0
+PAG.US,D,20211020,000000,101.41,104.377,100.818,101.38,336489.00025529,0
+PAG.US,D,20211021,000000,102.613,107.888,101.46,107.799,411872.57379641,0
+PAG.US,D,20211022,000000,108.016,110.905,108.016,109.397,546290.26619008,0
+PAG.US,D,20211025,000000,109.868,111.643,109.474,111.033,360161.67988657,0
+PAG.US,D,20211026,000000,111.329,111.753,107.642,108.233,469008.94280577,0
+PAG.US,D,20211027,000000,108.883,110.461,100.523,101.075,513839.85959839,0
+PAG.US,D,20211028,000000,102.563,104.052,101.953,103.401,332071.73645675,0
+PAG.US,D,20211029,000000,102.977,105.453,102.977,103.648,398768.86977496,0
+PAG.US,D,20211101,000000,104.979,107.642,104.782,105.699,414317.02976759,0
+PAG.US,D,20211102,000000,105.038,106.675,104.338,104.871,268113.20526391,0
+PAG.US,D,20211103,000000,104.703,108.094,104.703,107.218,218647.96509688,0
+PAG.US,D,20211104,000000,107.502,108.47,106.094,108.123,392797.70284453,0
+PAG.US,D,20211105,000000,108.834,111.437,108.38,109.327,282699.81162139,0
+PAG.US,D,20211108,000000,110.165,111.23,107.829,108.47,274949.56760654,0
+PAG.US,D,20211109,000000,108.893,109.761,108.716,108.844,191414.08840552,0
+PAG.US,D,20211110,000000,108.637,110.135,107.405,108.677,220274.89761879,0
+PAG.US,D,20211111,000000,108.893,110.085,108.183,108.943,145272.69978104,0
+PAG.US,D,20211112,000000,109.061,110.499,108.076,110.075,228792.96452582,0
+PAG.US,D,20211115,000000,110.442,110.796,109.09,109.415,166272.70659736,0
+PAG.US,D,20211116,000000,109.662,110.312,109.08,109.504,222578.36629536,0
+PAG.US,D,20211117,000000,103.579,105.029,95.8526,96.5989,1015906.7729489,0
+PAG.US,D,20211118,000000,97.639,98.4918,95.4415,97.6489,570208.40571556,0
+PAG.US,D,20211119,000000,96.7557,97.2615,94.077,94.0868,636673.26500167,0
+PAG.US,D,20211122,000000,95.6761,100.316,95.2838,99.4384,763964.50608683,0
+PAG.US,D,20211123,000000,99.4384,101.804,98.8369,101.095,327352.21212732,0
+PAG.US,D,20211124,000000,99.7736,100.996,99.5567,100.897,159712.23306143,0
+PAG.US,D,20211126,000000,96.1769,100.897,96.1769,100.139,213380.72034239,0
+PAG.US,D,20211129,000000,101.568,101.804,99.5856,99.892,264860.3545172,0
+PAG.US,D,20211130,000000,99.1422,100.77,96.8937,97.7662,550155.75237521,0
+PAG.US,D,20211201,000000,100.039,101.361,97.5947,97.7475,411304.56742966,0
+PAG.US,D,20211202,000000,97.6884,102.967,97.1875,102.386,323679.44238804,0
+PAG.US,D,20211203,000000,102.258,102.78,99.705,100.69,297038.92949052,0
+PAG.US,D,20211206,000000,101.784,103.786,100.109,101.726,376581.12107391,0
+PAG.US,D,20211207,000000,103.323,103.372,101.223,101.696,250097.26046719,0
+PAG.US,D,20211208,000000,101.726,103.362,100.266,101.095,257619.28763826,0
+PAG.US,D,20211209,000000,101.183,103.708,100.818,101.726,279254.24442882,0
+PAG.US,D,20211210,000000,101.981,103.855,100.601,103.718,242575.23329612,0
+PAG.US,D,20211213,000000,103.579,103.579,97.8057,98.0807,275840.12044584,0
+PAG.US,D,20211214,000000,98.3933,101.676,97.8155,99.2116,452752.80344888,0
+PAG.US,D,20211215,000000,99.6055,100.276,97.4922,100.178,396674.34629759,0
+PAG.US,D,20211216,000000,101.991,102.702,99.0242,99.044,365944.18755946,0
+PAG.US,D,20211217,000000,98.1369,100.573,97.7031,99.8323,727502.55452998,0
+PAG.US,D,20211220,000000,99.0542,99.0542,94.5473,96.0004,485927.41815818,0
+PAG.US,D,20211221,000000,96.6876,99.2116,96.6581,98.6003,753048.64087445,0
+PAG.US,D,20211222,000000,99.4384,100.69,99.1126,100.039,256462.98896309,0
+PAG.US,D,20211223,000000,100.592,101.282,99.4087,100.937,181986.19701459,0
+PAG.US,D,20211227,000000,101.085,103.451,100.149,103.234,153053.3727084,0
+PAG.US,D,20211228,000000,103.066,104.013,102.859,103.224,109044.0365534,0
+PAG.US,D,20211229,000000,103.047,104.102,102.751,103.638,134560.70828244,0
+PAG.US,D,20211230,000000,104.003,104.891,103.698,104.042,133815.19992609,0
+PAG.US,D,20211231,000000,103.895,106.044,103.718,105.226,113773.70385366,0
+PAG.US,D,20220103,000000,105.994,106.793,102.16,102.958,235665.84156347,0
+PAG.US,D,20220104,000000,104.102,107.405,103.796,105.54,293939.23760341,0
+PAG.US,D,20220105,000000,105.66,107.108,103.835,104.2,231577.21001998,0
+PAG.US,D,20220106,000000,105.66,105.994,103.047,105.088,238763.50485641,0
+PAG.US,D,20220107,000000,105.029,106.389,104.122,105.058,205212.58592914,0
+PAG.US,D,20220110,000000,104.654,105.019,102.563,104.851,357944.42646208,0
+PAG.US,D,20220111,000000,104.939,104.939,102.958,103.935,217396.32249588,0
+PAG.US,D,20220112,000000,104.466,105.324,101.538,102.041,261418.84451296,0
+PAG.US,D,20220113,000000,102.337,105.117,102.228,103.648,167108.48739414,0
+PAG.US,D,20220114,000000,102.573,103.559,99.6851,102.455,288809.93725227,0
+PAG.US,D,20220118,000000,102.406,103.658,100.404,101.538,244834.07290102,0
+PAG.US,D,20220119,000000,101.38,101.784,98.975,99.074,246383.91884457,0
+PAG.US,D,20220120,000000,99.1026,101.085,96.4125,96.6679,271455.31415397,0
+PAG.US,D,20220121,000000,95.7845,98.689,95.2059,96.9913,308262.12671919,0
+PAG.US,D,20220124,000000,95.4997,100.563,94.3027,100.286,390159.51613041,0
+PAG.US,D,20220125,000000,99.1621,101.617,97.3354,100.059,276704.30156096,0
+PAG.US,D,20220126,000000,101.726,101.726,97.7179,98.1764,356876.37163318,0
+PAG.US,D,20220127,000000,99.3107,100.957,97.3304,97.4922,431339.97771959,0
+PAG.US,D,20220128,000000,97.5217,98.5806,96.3928,98.3834,317491.21588176,0
+PAG.US,D,20220131,000000,97.8057,99.902,97.8057,99.7438,360579.57028495,0
+PAG.US,D,20220201,000000,99.7537,101.874,98.8764,101.755,272575.09813412,0
+PAG.US,D,20220202,000000,101.755,102.169,98.6397,101.085,408542.63647135,0
+PAG.US,D,20220203,000000,100.878,102.061,98.3637,98.9256,326474.84515012,0
+PAG.US,D,20220204,000000,98.1369,98.7187,95.5489,97.5414,338695.09641185,0
+PAG.US,D,20220207,000000,98.2257,100.119,97.153,99.1126,389897.82748287,0
+PAG.US,D,20220208,000000,98.2946,102.248,98.2946,100.878,354531.31677618,0
+PAG.US,D,20220209,000000,103.599,104.486,100.967,101.302,514226.3067872,0
+PAG.US,D,20220210,000000,99.9418,100.503,95.9984,96.451,448569.84227662,0
+PAG.US,D,20220211,000000,96.737,97.5159,94.3609,94.9918,473671.66649852,0
+PAG.US,D,20220214,000000,95.2384,96.6679,94.3017,95.1792,406896.43230487,0
+PAG.US,D,20220215,000000,96.9933,99.2215,96.3228,99.064,425122.33659787,0
+PAG.US,D,20220216,000000,98.6299,101.4,98.6299,101.262,272603.49845246,0
+PAG.US,D,20220217,000000,101.124,101.676,98.058,98.4327,288766.32247768,0
+PAG.US,D,20220218,000000,98.2946,101.045,98.2355,98.7384,277608.04026234,0
+PAG.US,D,20220222,000000,97.5651,98.0774,92.044,92.399,488515.90431521,0
+PAG.US,D,20220223,000000,92.6947,93.9173,90.4075,90.5948,596138.91065467,0
+PAG.US,D,20220224,000000,88.3272,94.5186,87.3314,94.0356,597081.19264521,0
+PAG.US,D,20220225,000000,93.2173,97.5553,92.6996,97.082,314133.89253545,0
+PAG.US,D,20220228,000000,95.1792,97.289,95.1003,96.9045,386869.13639161,0
+PAG.US,D,20220301,000000,96.8552,97.3581,93.1946,94.2426,316784.25081457,0
+PAG.US,D,20220302,000000,95.5342,101.864,95.3764,101.765,410808.57615584,0
+PAG.US,D,20220303,000000,101.991,102.036,98.0285,98.7384,299961.11938801,0
+PAG.US,D,20220304,000000,97.3778,99.6353,96.3031,96.6384,472550.86822128,0
+PAG.US,D,20220307,000000,96.382,98.5412,94.7355,94.844,436063.55923734,0
+PAG.US,D,20220308,000000,95.6623,101.045,94.8687,98.344,387654.20233422,0
+PAG.US,D,20220309,000000,100.799,100.799,97.782,98.5806,466341.34147622,0
+PAG.US,D,20220310,000000,97.4862,99.508,96.6689,99.4186,254721.44087076,0
+PAG.US,D,20220311,000000,100.631,100.631,98.7876,99.7249,302126.64366124,0
+PAG.US,D,20220314,000000,100.207,100.848,98.413,99.5368,232799.43800557,0
+PAG.US,D,20220315,000000,99.5667,100.762,98.344,99.7438,302066.8001333,0
+PAG.US,D,20220316,000000,100.74,104.506,100.74,103.835,307745.84950371,0
+PAG.US,D,20220317,000000,102.475,103.54,100.986,103.411,190977.94065961,0
+PAG.US,D,20220318,000000,102.238,103.244,99.5955,103.136,398821.6132233,0
+PAG.US,D,20220321,000000,103.441,104.16,101.706,102.386,245904.15632408,0
+PAG.US,D,20220322,000000,102.939,103.786,101.834,103.057,170673.74164257,0
+PAG.US,D,20220323,000000,102.672,102.672,100.119,100.178,157451.36486236,0
+PAG.US,D,20220324,000000,100.887,101.627,100.271,100.583,142522.94038775,0
+PAG.US,D,20220325,000000,101.174,101.371,99.9905,100.74,290952.13269257,0
+PAG.US,D,20220328,000000,100.897,101.529,96.8454,97.9989,360530.88402496,0
+PAG.US,D,20220329,000000,98.7581,102.712,98.7581,101.913,219943.22247248,0
+PAG.US,D,20220330,000000,101.292,101.928,98.6693,98.8172,268779.59844776,0
+PAG.US,D,20220331,000000,98.2749,98.5905,92.1427,92.399,671931.24592043,0
+PAG.US,D,20220401,000000,92.8328,94.4299,91.8688,92.9215,475134.2828929,0
+PAG.US,D,20220404,000000,93.3455,94.5877,91.8272,92.0736,366162.26143242,0
+PAG.US,D,20220405,000000,91.4821,92.6652,90.7081,91.2258,406492.74206564,0
+PAG.US,D,20220406,000000,90.6342,93.4342,90.4666,91.8764,545660.38770124,0
+PAG.US,D,20220407,000000,90.6539,91.9455,88.9581,90.9005,355054.69407125,0
+PAG.US,D,20220408,000000,91.3834,94.5483,90.23,92.6652,344497.89002643,0
+PAG.US,D,20220411,000000,92.4975,96.6186,92.0736,93.5524,285535.7862668,0
+PAG.US,D,20220412,000000,94.2328,97.4029,92.3793,92.675,402074.46397002,0
+PAG.US,D,20220413,000000,92.2905,94.1983,91.5215,94.0059,363628.54731789,0
+PAG.US,D,20220414,000000,94.5186,96.4215,94.1144,95.189,289908.42099367,0
+PAG.US,D,20220418,000000,94.3116,97.018,94.3116,95.8398,344850.86541147,0
+PAG.US,D,20220419,000000,96.1749,100.266,96.1749,99.5368,334073.95889953,0
+PAG.US,D,20220420,000000,100.73,103.441,99.508,100.069,361153.6624342,0
+PAG.US,D,20220421,000000,100.68,101.314,95.8102,96.313,343306.09095334,0
+PAG.US,D,20220422,000000,94.9821,99.0838,94.2031,95.475,432186.91578429,0
+PAG.US,D,20220425,000000,94.4989,99.2711,94.2328,99.064,300317.13766431,0
+PAG.US,D,20220426,000000,97.9595,99.7736,97.5454,97.8214,458440.98149302,0
+PAG.US,D,20220427,000000,98.0088,100.069,94.558,97.5454,431294.33435084,0
+PAG.US,D,20220428,000000,100.069,106.094,99.6055,105.413,462453.54075526,0
+PAG.US,D,20220429,000000,104.604,106.369,102.967,103.343,512867.14869533,0
+PAG.US,D,20220502,000000,104.614,106.754,103.244,106.606,272734.34277624,0
+PAG.US,D,20220503,000000,106.961,110.543,105.58,110.215,284872.43597421,0
+PAG.US,D,20220504,000000,109.918,112.955,108.47,112.915,296032.74678371,0
+PAG.US,D,20220505,000000,111.496,112.264,108.834,110.264,220370.24154463,0
+PAG.US,D,20220506,000000,110.255,110.821,106.887,110.205,219608.50443494,0
+PAG.US,D,20220509,000000,108.824,109.041,106.34,107.612,372080.68491451,0
+PAG.US,D,20220510,000000,108.706,109.387,103.284,106.349,333892.39972158,0
+PAG.US,D,20220511,000000,106.783,110.185,105.176,105.767,422248.83296038,0
+PAG.US,D,20220512,000000,105.423,110.195,104.792,107.483,382596.917076,0
+PAG.US,D,20220513,000000,110.048,115.075,109.524,114.306,651340.00082875,0
+PAG.US,D,20220516,000000,113.783,114.937,111.536,113.912,287183.00473036,0
+PAG.US,D,20220517,000000,115.282,117.785,114.069,116.307,303931.07817275,0
+PAG.US,D,20220518,000000,114,114,106.527,107.257,402009.54895668,0
+PAG.US,D,20220519,000000,107.188,109.228,105.186,107.365,380612.95198071,0
+PAG.US,D,20220520,000000,108.395,108.48,103.225,106.979,367886.59163151,0
+PAG.US,D,20220523,000000,107.256,107.573,105.206,107.286,275704.4337686,0
+PAG.US,D,20220524,000000,106.652,107.871,105.344,107.831,354271.59525924,0
+PAG.US,D,20220525,000000,106.186,112.219,106.186,111.238,317794.30909432,0
+PAG.US,D,20220526,000000,112.813,116.309,111.247,114.1,273986.02636589,0
+PAG.US,D,20220527,000000,114.664,115.68,113.456,115.487,356529.15046046,0
+PAG.US,D,20220531,000000,115.041,115.991,112.892,114.04,275412.64778776,0
+PAG.US,D,20220601,000000,114.536,115.963,112.911,115.12,381161.33929949,0
+PAG.US,D,20220602,000000,115.764,116.106,113.694,115.793,275700.39520832,0
+PAG.US,D,20220603,000000,114.813,116.189,111.51,116.081,304120.75359787,0
+PAG.US,D,20220606,000000,116.189,120.023,114.942,119.003,411685.7875993,0
+PAG.US,D,20220607,000000,117.646,120.033,116.161,119.716,313697.18968174,0
+PAG.US,D,20220608,000000,119.29,120.954,118.37,119.072,411197.12180441,0
+PAG.US,D,20220609,000000,119.3,122.42,117.874,120.093,459042.95518117,0
+PAG.US,D,20220610,000000,117.696,119.953,113.298,114.417,383274.5159704,0
+PAG.US,D,20220613,000000,111.089,112.427,108.732,109.098,324503.36737343,0
+PAG.US,D,20220614,000000,109.97,114.308,109.762,111.981,366346.89052156,0
+PAG.US,D,20220615,000000,112.991,116.234,111.129,112.951,438982.41658861,0
+PAG.US,D,20220616,000000,110.128,110.446,100.818,101.502,457940.42822244,0
+PAG.US,D,20220617,000000,102.136,105.339,101.65,105.047,749983.86727784,0
+PAG.US,D,20220621,000000,107.563,108.781,103.74,104.245,513078.89183998,0
+PAG.US,D,20220622,000000,102.304,106.018,101.625,104.988,362848.48767173,0
+PAG.US,D,20220623,000000,104.503,106.637,102.393,104.929,437827.38834613,0
+PAG.US,D,20220624,000000,105.087,110.238,105.087,110.108,625744.62748567,0
+PAG.US,D,20220627,000000,111.158,111.941,109.47,110.148,309632.37875146,0
+PAG.US,D,20220628,000000,111.426,113.377,109.633,109.702,303826.94833689,0
+PAG.US,D,20220629,000000,109.465,110.465,107.672,108.999,322610.29223824,0
+PAG.US,D,20220630,000000,106.82,107.018,101.58,103.691,555073.86099893,0
+PAG.US,D,20220701,000000,103.304,106.196,102.244,105.76,353613.30993223,0
+PAG.US,D,20220705,000000,103.185,106.84,102.086,106.354,365060.60906971,0
+PAG.US,D,20220706,000000,105.632,107.187,102.442,103.344,471135.41432471,0
+PAG.US,D,20220707,000000,104.601,108.92,104.601,108.465,348625.68797606,0
+PAG.US,D,20220708,000000,108.91,109.792,107.122,107.871,278796.96130944,0
+PAG.US,D,20220711,000000,106.979,108.742,105.414,105.513,269699.09461975,0
+PAG.US,D,20220712,000000,105.642,109.773,105.537,107.672,276036.60535232,0
+PAG.US,D,20220713,000000,106.414,107.494,104.8,106.374,339515.70560549,0
+PAG.US,D,20220714,000000,103.215,103.957,100.185,102.344,440221.24495708,0
+PAG.US,D,20220715,000000,103.413,106.166,102.403,104.493,373690.00276595,0
+PAG.US,D,20220718,000000,106.058,109.465,104.909,106.642,400847.30142531,0
+PAG.US,D,20220719,000000,108.355,111.585,107.417,111.357,399776.0733088,0
+PAG.US,D,20220720,000000,110.148,111.049,106.969,110.098,584860.26240604,0
+PAG.US,D,20220721,000000,109.356,109.356,105.711,107.909,535416.16879513,0
+PAG.US,D,20220722,000000,109.049,111.585,108.514,109.009,389655.44122607,0
+PAG.US,D,20220725,000000,110.326,111.218,108.088,109.168,355747.68904465,0
+PAG.US,D,20220726,000000,108.692,109.326,106.612,107.315,479912.21547148,0
+PAG.US,D,20220727,000000,109.742,109.742,105.236,108.92,593182.72552036,0
+PAG.US,D,20220728,000000,108.663,112.456,106.424,112.069,560516.83062763,0
+PAG.US,D,20220729,000000,112.505,114.388,109.832,113.397,373871.73797892,0
+PAG.US,D,20220801,000000,112.971,120.291,112.971,118.498,476318.90645488,0
+PAG.US,D,20220802,000000,117.428,117.794,113.972,115.021,497707.12174225,0
+PAG.US,D,20220803,000000,115.803,117.784,115.046,116.111,290424.98601983,0
+PAG.US,D,20220804,000000,115.14,116.814,115.071,115.239,292821.87155099,0
+PAG.US,D,20220805,000000,114.892,117.156,114.061,114.615,439292.37609074,0
+PAG.US,D,20220808,000000,115.011,118.626,114.238,115.853,512660.90085014,0
+PAG.US,D,20220809,000000,115.415,115.415,112.52,114.082,303922.70594032,0
+PAG.US,D,20220810,000000,116.749,118.972,115.953,116.739,278274.44414386,0
+PAG.US,D,20220811,000000,118.559,119.226,117.176,117.684,255753.94561049,0
+PAG.US,D,20220812,000000,117.395,118.032,116.371,117.346,170086.19834444,0
+PAG.US,D,20220815,000000,116.41,117.146,115.624,116.968,222991.8315081,0
+PAG.US,D,20220816,000000,118.579,126.29,118.579,123.534,498919.44813934,0
+PAG.US,D,20220817,000000,122.43,123.186,120.022,120.52,232586.18501368,0
+PAG.US,D,20220818,000000,120.639,121.863,119.087,121.117,200996.98213495,0
+PAG.US,D,20220819,000000,120.032,120.345,117.455,119.007,312160.22126943,0
+PAG.US,D,20220822,000000,117.425,118.639,116.43,117.087,288977.38469288,0
+PAG.US,D,20220823,000000,117.157,120.171,117.067,118.181,231638.40842079,0
+PAG.US,D,20220824,000000,117.286,119.734,116.371,119.614,228337.77392337,0
+PAG.US,D,20220825,000000,120.032,124.45,119.594,123.096,332257.50732617,0
+PAG.US,D,20220826,000000,123.256,123.761,120.141,120.689,271641.01305892,0
+PAG.US,D,20220829,000000,119.594,122.33,118.734,121.057,217555.4332144,0
+PAG.US,D,20220830,000000,121.972,122.176,119.186,119.574,382315.79044989,0
+PAG.US,D,20220831,000000,118.947,119.191,116.42,117.316,320255.01732369,0
+PAG.US,D,20220901,000000,116.152,117.157,114.848,116.132,313633.64702254,0
+PAG.US,D,20220902,000000,117.176,117.624,113.52,114.042,392090.05064701,0
+PAG.US,D,20220906,000000,113.903,114.401,108.56,109.326,530507.64595276,0
+PAG.US,D,20220907,000000,109.396,113.207,108.859,112.59,324575.79311675,0
+PAG.US,D,20220908,000000,111.207,111.863,108.849,109.615,643530.25592166,0
+PAG.US,D,20220909,000000,108.64,111.575,108.481,110.232,478308.57370618,0
+PAG.US,D,20220912,000000,110.978,113.057,110.839,111.565,382293.67901294,0
+PAG.US,D,20220913,000000,108.043,108.227,105.108,105.894,483217.31270903,0
+PAG.US,D,20220914,000000,106.391,106.391,103.098,105.018,531605.17727772,0
+PAG.US,D,20220915,000000,105.098,107.297,104.64,105.665,464016.54491408,0
+PAG.US,D,20220916,000000,103.456,105.326,102.491,104.113,1531595.9183977,0
+PAG.US,D,20220919,000000,103.715,106.997,103.715,106.401,349168.7363315,0
+PAG.US,D,20220920,000000,104.988,104.988,102.133,103.028,432134.86802842,0
+PAG.US,D,20220921,000000,103.993,105.476,102.565,103.207,447654.08157123,0
+PAG.US,D,20220922,000000,103.526,104.123,101.904,103.008,377387.95520603,0
+PAG.US,D,20220923,000000,101.187,101.854,98.7896,99.8642,752595.92374187,0
+PAG.US,D,20220926,000000,99.0781,100.357,95.8445,96.0535,949596.76618079,0
+PAG.US,D,20220927,000000,97.0982,100.929,96.7798,100.332,721582.62328914,0
+PAG.US,D,20220928,000000,100.401,106.953,100.401,106.471,813896.86748924,0
+PAG.US,D,20220929,000000,99.6453,100.063,94.0138,96.7201,1192880.8664169,0
+PAG.US,D,20220930,000000,95.9739,100.74,94.959,97.9339,787367.16341074,0
+PAG.US,D,20221003,000000,99.5856,103.207,99.2523,100.799,604753.83096893,0
+PAG.US,D,20221004,000000,102.57,104.013,101.168,102.64,559510.81577369,0
+PAG.US,D,20221005,000000,101.317,102.033,98.7598,101.456,413654.73206496,0
+PAG.US,D,20221006,000000,99.6851,102.541,99.1577,100.411,384023.3964216,0
+PAG.US,D,20221007,000000,99.5358,100.581,98.909,99.3866,622931.44227229,0
+PAG.US,D,20221010,000000,98.9985,101.178,97.9041,99.0781,581195.09996423,0
+PAG.US,D,20221011,000000,99.0383,102.272,98.521,100.302,645320.27724928,0
+PAG.US,D,20221012,000000,100.62,102.252,100.053,100.879,334483.72700089,0
+PAG.US,D,20221013,000000,99.2871,103.555,97.9936,102.521,276519.6001023,0
+PAG.US,D,20221014,000000,103.506,104.113,99.8045,99.9438,256038.37909489,0
+PAG.US,D,20221017,000000,101.894,103.476,100.38,100.889,246477.19274474,0
+PAG.US,D,20221018,000000,103.157,103.844,101.949,102.461,303443.28978463,0
+PAG.US,D,20221019,000000,100.869,101.964,95.9241,97.6752,498468.1738125,0
+PAG.US,D,20221020,000000,98.71,98.7598,94.3521,95.5858,615292.94587145,0
+PAG.US,D,20221021,000000,95.8445,98.1329,95.1978,96.9589,407842.43934311,0
+PAG.US,D,20221024,000000,98.4414,100.491,98.2921,100.292,622600.77578336,0
+PAG.US,D,20221025,000000,100.063,103.426,100.063,103.287,450039.10156586,0
+PAG.US,D,20221026,000000,102.491,107.247,102.352,103.177,504326.69953888,0
+PAG.US,D,20221027,000000,103.565,110.853,103.565,107.466,677804.99332449,0
+PAG.US,D,20221028,000000,107.874,110.988,107.217,110.102,631092.5726374,0
+PAG.US,D,20221031,000000,109.734,112.222,109.008,111.057,484033.42574554,0
+PAG.US,D,20221101,000000,112.779,115.196,111.605,114.052,486496.84083482,0
+PAG.US,D,20221102,000000,112.998,114.162,109.456,109.545,526070.28258306,0
+PAG.US,D,20221103,000000,108.152,110.903,106.64,108.968,317592.59930187,0
+PAG.US,D,20221104,000000,110.849,112.838,108.849,109.983,269113.27378944,0
+PAG.US,D,20221107,000000,111.217,112.53,109.237,111.664,457101.69554069,0
+PAG.US,D,20221108,000000,111.883,113.398,111.127,112.53,606519.73072896,0
+PAG.US,D,20221109,000000,111.29,115.75,111.29,113.97,569502,0
+PAG.US,D,20221110,000000,118,125.64,117.655,124.01,723090,0
+PAG.US,D,20221111,000000,124.77,125.39,122.09,124.02,418266,0
+PAG.US,D,20221114,000000,123.05,128.75,122.935,126.98,623365,0
+PAG.US,D,20221115,000000,128.92,131.55,126.09,126.14,461389,0
+PAG.US,D,20221116,000000,124.58,124.96,121.51,123.98,319049,0
+PAG.US,D,20221117,000000,121.65,124.03,119.73,123.56,447536,0
+PAG.US,D,20221118,000000,125.61,125.67,122.99,124.21,374638,0
+PAG.US,D,20221121,000000,123.31,125.61,122.35,124.04,380434,0
+PAG.US,D,20221122,000000,125.28,127.11,124.265,125.69,315341,0
+PAG.US,D,20221123,000000,125.25,126.225,124.77,125.33,241394,0
+PAG.US,D,20221125,000000,124.7,125.99,124.7,125.49,81154,0
+PAG.US,D,20221128,000000,124.66,125.88,124.21,124.22,335546,0
+PAG.US,D,20221129,000000,124.03,126.53,124.03,125.57,435780,0
+PAG.US,D,20221130,000000,125.11,127.1,123.33,126.45,513784,0
+PAG.US,D,20221201,000000,127.12,128.82,124.68,124.75,340372,0
+PAG.US,D,20221202,000000,124.02,126.45,123.72,125.82,365580,0
+PAG.US,D,20221205,000000,124.54,125.135,122.99,123.65,325904,0
+PAG.US,D,20221206,000000,124.11,126.27,123.71,126.03,419376,0
+PAG.US,D,20221207,000000,125.59,128.03,125.32,125.57,297855,0
+PAG.US,D,20221208,000000,126.04,127.01,125.48,125.72,627356,0
+PAG.US,D,20221209,000000,124.21,125.695,123.9,124.64,304336,0
+PAG.US,D,20221212,000000,125.05,126.142,124.54,125.64,266358,0
+PAG.US,D,20221213,000000,128.58,129.055,119.86,121.05,673195,0
+PAG.US,D,20221214,000000,120.74,124.27,120.74,123.24,509234,0
+PAG.US,D,20221215,000000,121.83,122.79,120.24,121.79,534268,0
+PAG.US,D,20221216,000000,120.15,121.27,118.02,118.8,739035,0
+PAG.US,D,20221219,000000,119.09,119.49,114.51,115.61,543109,0
+PAG.US,D,20221220,000000,115.03,115.385,111.81,112.09,706341,0
+PAG.US,D,20221221,000000,113.54,114.229,112.265,112.68,451832,0
+PAG.US,D,20221222,000000,107.34,110.7,105.97,110.17,845926,0
+PAG.US,D,20221223,000000,110.05,112.36,109.99,112.28,646256,0
+PAG.US,D,20221227,000000,111.84,113.825,111.84,112.96,578699,0
+PAG.US,D,20221228,000000,113.32,114.09,111.05,111.87,380494,0
+PAG.US,D,20221229,000000,112.6,114.89,112.6,114.24,411100,0
+PAG.US,D,20221230,000000,113.43,115.605,113.06,114.93,375774,0
+PAG.US,D,20230103,000000,115.59,116.91,112.86,113.7,412870,0
+PAG.US,D,20230104,000000,114.71,116,114.6421,115.62,281296,0
+PAG.US,D,20230105,000000,114.55,115.42,113.64,114.58,288414,0
+PAG.US,D,20230106,000000,115.34,117.89,115.34,117.5,363639,0
+PAG.US,D,20230109,000000,117.54,117.88,115.345,115.4,345992,0
+PAG.US,D,20230110,000000,115.52,117.84,115.52,117.78,423714,0
+PAG.US,D,20230111,000000,118.32,121.45,118.32,120.65,424850,0
+PAG.US,D,20230112,000000,121.66,122.22,119.405,121.29,412015,0
+PAG.US,D,20230113,000000,118.85,119.5,116.11,118.65,272257,0
+PAG.US,D,20230117,000000,114.71,117.96,114.34,115.94,509079,0
+PAG.US,D,20230118,000000,116.74,118.78,115.05,115.18,271919,0
+PAG.US,D,20230119,000000,114.97,115.37,112.3142,115.14,407007,0
+PAG.US,D,20230120,000000,116.04,117.8175,114.69,117.69,283039,0
+PAG.US,D,20230123,000000,118.08,119.09,117.095,117.73,242392,0
+PAG.US,D,20230124,000000,118.7,118.7,115.74,116.79,199055,0
+PAG.US,D,20230125,000000,118.61,120.219,116.93,120.15,291156,0
+PAG.US,D,20230126,000000,120.82,122.67,119.605,122.57,219517,0
+PAG.US,D,20230127,000000,123.11,125.06,122.31,124.69,302348,0
+PAG.US,D,20230130,000000,123.93,127.115,123.93,124.61,243026,0
+PAG.US,D,20230131,000000,125.43,128.03,125.07,127.82,335820,0
+PAG.US,D,20230201,000000,127.65,131.67,126.7,130.72,288491,0
+PAG.US,D,20230202,000000,131.64,138.97,131.64,138.46,772519,0
+PAG.US,D,20230203,000000,136.17,140.04,135.76,138.36,453046,0
+PAG.US,D,20230206,000000,137.78,138.36,135.8,137.12,371790,0
+PAG.US,D,20230207,000000,135.63,136.845,133.6,134.81,633211,0
+PAG.US,D,20230208,000000,140.44,140.44,130.455,136.44,685415,0
+PAG.US,D,20230209,000000,137.66,140.91,136.56,139.2,476517,0
+PAG.US,D,20230210,000000,138.8,140.43,137.24,140.08,371646,0
+PAG.US,D,20230213,000000,140.19,143.32,139.455,142.46,317016,0
+PAG.US,D,20230214,000000,142.23,146.34,141.43,146.1,508220,0
+PAG.US,D,20230215,000000,143.62,146.81,141.97,146.69,433562,0
+PAG.US,D,20230216,000000,144.93,149.4,144.93,147.36,375294,0
+PAG.US,D,20230217,000000,151,155.36,149.38,154.67,550323,0
+PAG.US,D,20230221,000000,151,152.49,145.11,145.16,423693,0
+PAG.US,D,20230222,000000,144.71,150.45,144.71,147.6,386856,0
+PAG.US,D,20230223,000000,147.6,148.3,144.34,145.81,361160,0
+PAG.US,D,20230224,000000,143.72,145.16,142.45,143.83,237726,0
+PAG.US,D,20230227,000000,145.06,146.5014,143.98,144.91,185973,0
+PAG.US,D,20230228,000000,145.12,147.4,144.15,144.15,230309,0
+PAG.US,D,20230301,000000,143.23,145.95,142.58,144.72,235514,0
+PAG.US,D,20230302,000000,144.22,144.35,141.74,143.63,348081,0
+PAG.US,D,20230303,000000,144.61,145.03,143.205,144.57,348951,0
+PAG.US,D,20230306,000000,144.4,145.81,141.65,141.84,389615,0
+PAG.US,D,20230307,000000,141.75,144.8,141.75,144.18,493942,0
+PAG.US,D,20230308,000000,144.53,147.6,144.02,145.15,300723,0
+PAG.US,D,20230309,000000,145.06,147.86,145.06,145.52,575316,0
+PAG.US,D,20230310,000000,144.45,144.48,139.16,141.85,556613,0
+PAG.US,D,20230313,000000,138.38,140.17,136.455,137.05,598135,0
+PAG.US,D,20230314,000000,140.11,140.55,133.9469,134.79,451491,0
+PAG.US,D,20230315,000000,130.57,132.94,128.365,132.76,528498,0
+PAG.US,D,20230316,000000,130.56,135.28,129.98,135.06,416126,0
+PAG.US,D,20230317,000000,133.46,133.46,129.43,130.09,689861,0
+PAG.US,D,20230320,000000,131.79,136.02,131.38,133.87,326211,0
+PAG.US,D,20230321,000000,137.09,138.7,135.89,136.05,318003,0
+PAG.US,D,20230322,000000,137.32,137.51,133.03,133.15,260897,0
+PAG.US,D,20230323,000000,133.73,135.39,130.13,131.81,282030,0
+PAG.US,D,20230324,000000,130.29,133.37,128.53,132.82,278511,0
+PAG.US,D,20230327,000000,134.69,135.34,133.21,134.35,172616,0
+PAG.US,D,20230328,000000,133.9,136.36,133.9,134.75,141030,0
+PAG.US,D,20230329,000000,135.36,137.3,134.2802,136.82,221910,0
+PAG.US,D,20230330,000000,138.58,140.07,137.885,139.39,183223,0
+PAG.US,D,20230331,000000,140.39,141.91,140.2,141.81,202298,0
+PAG.US,D,20230403,000000,141.81,143.3059,141.51,143.24,292887,0
+PAG.US,D,20230404,000000,143.9,144,139.375,140.53,265430,0
+PAG.US,D,20230405,000000,139.43,139.43,135.95,137.71,289509,0
+PAG.US,D,20230406,000000,137.31,138.3,135.31,135.49,200538,0
+PAG.US,D,20230410,000000,134.37,138.34,133.7501,136.69,275073,0
+PAG.US,D,20230411,000000,138.36,142.77,138.36,141.59,328610,0
+PAG.US,D,20230412,000000,142.89,142.93,138.45,140,391620,0
+PAG.US,D,20230413,000000,141.16,141.16,137.515,139.85,286223,0
+PAG.US,D,20230414,000000,140.29,142.77,139.48,142.66,354170,0
+PAG.US,D,20230417,000000,142.51,142.55,140.4,142.26,251854,0
+PAG.US,D,20230418,000000,143.39,145.29,142.91,144.34,236759,0
+PAG.US,D,20230419,000000,142.23,144.06,139.53,143.12,319338,0
+PAG.US,D,20230420,000000,141.83,144.29,140.165,141.06,318563,0
+PAG.US,D,20230421,000000,141.21,142.1,139.82,140.59,367503,0
+PAG.US,D,20230424,000000,140,143.03,139.96,141.5,328479,0
+PAG.US,D,20230425,000000,140.51,141.3,135.94,136.9,367148,0
+PAG.US,D,20230426,000000,138.13,139.1,133.82,135.88,535954,0
+PAG.US,D,20230427,000000,135.29,139,134.77,138.16,383864,0
+PAG.US,D,20230428,000000,138,140.24,137.435,138.58,410788,0
+PAG.US,D,20230501,000000,138.69,145.23,138.065,142.78,432823,0
+PAG.US,D,20230502,000000,141.75,143.04,137.665,141.46,461129,0
+PAG.US,D,20230503,000000,141.83,143.08,136.42,136.48,353642,0
+PAG.US,D,20230504,000000,135.5,136.02,133.72,135.19,336148,0
+PAG.US,D,20230505,000000,136.28,139.31,136.28,139.01,304620,0
+PAG.US,D,20230508,000000,139.79,140.96,138.57,139.71,293557,0
+PAG.US,D,20230509,000000,139.08,142.12,137.77,140.48,375791,0
+PAG.US,D,20230510,000000,142.23,143.15,139.82,140.79,324001,0
+PAG.US,D,20230511,000000,139.93,141.41,137.94,138.95,275388,0
+PAG.US,D,20230512,000000,141.84,143.42,139.18,140.13,354351,0
+PAG.US,D,20230515,000000,140.13,141.02,138.7,140.17,315559,0
+PAG.US,D,20230516,000000,138.35,138.935,136.53,137.22,248742,0
+PAG.US,D,20230517,000000,138.15,141.815,137.49,140.64,282201,0
+PAG.US,D,20230518,000000,140.42,142.76,139.835,142.45,213617,0
+PAG.US,D,20230519,000000,142.45,142.45,138.48,139.55,230762,0
+PAG.US,D,20230522,000000,140.11,141.43,139.59,141.1,219694,0
+PAG.US,D,20230523,000000,140.26,144.435,139.8245,142.65,288348,0
+PAG.US,D,20230524,000000,142.81,143.11,140,141.83,222748,0
+PAG.US,D,20230525,000000,141.61,143.105,139.05,142.53,213397,0
+PAG.US,D,20230526,000000,142.94,143.65,141.46,141.59,372864,0
+PAG.US,D,20230530,000000,142.26,146.015,142.26,145.24,332781,0
+PAG.US,D,20230531,000000,141.94,143.35,136.4527,138.22,577699,0
+PAG.US,D,20230601,000000,138.15,139.75,136.885,138.43,248730,0
+PAG.US,D,20230602,000000,139.61,146.72,138.2,146.36,361666,0
+PAG.US,D,20230605,000000,145.13,145.13,140.8,143.41,226197,0
+PAG.US,D,20230606,000000,142.46,148.325,142.46,147.03,317741,0
+PAG.US,D,20230607,000000,148.34,152.535,147.4601,151.38,271333,0
+PAG.US,D,20230608,000000,151.8,153.07,149.6962,152.32,241749,0
+PAG.US,D,20230609,000000,152.83,152.83,149.331,149.85,196787,0
+PAG.US,D,20230612,000000,150.35,151.09,148.81,150.58,225747,0
+PAG.US,D,20230613,000000,150.76,156.865,150.76,155.87,461813,0
+PAG.US,D,20230614,000000,155.85,157.46,152.62,154,186903,0
+PAG.US,D,20230615,000000,153.28,156.85,153.145,156.54,251467,0
+PAG.US,D,20230616,000000,157.12,158.44,153.41,153.72,394730,0
+PAG.US,D,20230620,000000,152.94,155.17,151.41,154,221886,0
+PAG.US,D,20230621,000000,154.84,157.03,153.3,156.25,239207,0
+PAG.US,D,20230622,000000,155.85,157.87,154.63,156.64,197538,0
+PAG.US,D,20230623,000000,156.5,159.72,155.97,158.48,691516,0
+PAG.US,D,20230626,000000,158.91,160.36,157.46,159.64,258255,0
+PAG.US,D,20230627,000000,159.44,164.31,159.44,163.14,238241,0
+PAG.US,D,20230628,000000,162.38,165.94,161.9,165.53,239915,0
+PAG.US,D,20230629,000000,165.86,167.86,165.135,165.97,229197,0
+PAG.US,D,20230630,000000,167.02,167.41,164.31,166.63,273196,0
+PAG.US,D,20230703,000000,166.68,169.41,166.34,167.07,130320,0
+PAG.US,D,20230705,000000,166.66,167.555,165.575,166.39,252608,0
+PAG.US,D,20230706,000000,165.98,168.675,165.01,168.52,283593,0
+PAG.US,D,20230707,000000,168.62,172.97,168.62,172.22,433479,0
+PAG.US,D,20230710,000000,171.4,175.53,170.62,174.92,295286,0
+PAG.US,D,20230711,000000,176.37,179.26,176.35,178.37,375490,0
+PAG.US,D,20230712,000000,180.05,180.84,177.79,178.48,271099,0
+PAG.US,D,20230713,000000,178.36,179.5996,176.96,177.09,120851,0
+PAG.US,D,20230714,000000,176.71,177.72,174.45,174.87,143960,0
+PAG.US,D,20230717,000000,174.11,175.55,171.3772,175.4,155172,0
+PAG.US,D,20230718,000000,175.3,178.59,175.3,177.31,164069,0
+PAG.US,D,20230719,000000,177.13,179.87,176.8,179.65,360081,0
+PAG.US,D,20230720,000000,180.04,180.04,175.66,176.41,216269,0
+PAG.US,D,20230721,000000,177.14,177.14,167.81,169.34,436473,0
+PAG.US,D,20230724,000000,169.32,170.695,165.6,167.74,323922,0
+PAG.US,D,20230725,000000,166.51,167.93,164.625,165.05,418493,0
+PAG.US,D,20230726,000000,162.8,166.39,160.1094,162.98,413643,0
+PAG.US,D,20230727,000000,164.41,166.24,161.51,163.08,318339,0
+PAG.US,D,20230728,000000,164.61,164.61,160.01,161.59,331646,0
+PAG.US,D,20230731,000000,159.54,161.615,157.9,161.42,324775,0
+PAG.US,D,20230801,000000,159.41,163.79,158.955,162.61,319534,0
+PAG.US,D,20230802,000000,172,177.34,172,173.27,1551906,0
+PAG.US,D,20230803,000000,173.4,174.67,171.52,172.74,4625601,0
+PAG.US,D,20230804,000000,172.1,173.45,167.33,167.34,794276,0
+PAG.US,D,20230807,000000,167.73,167.96,165.51,167.81,396143,0
+PAG.US,D,20230808,000000,166.09,167.24,164.38,165.6,326089,0
+PAG.US,D,20230809,000000,165.54,166.95,162.47,166.53,260310,0
+PAG.US,D,20230810,000000,167.08,167.93,164.16,165.6,320030,0
+PAG.US,D,20230811,000000,165.62,174.62,164.575,173.61,420294,0
+PAG.US,D,20230814,000000,172.8,175.07,171.88,174.93,434013,0
+PAG.US,D,20230815,000000,174.42,175.09,172.055,172.79,333336,0
+PAG.US,D,20230816,000000,172.73,173.825,170.71,171.65,285587,0
+PAG.US,D,20230817,000000,171.72,173.59,167.735,167.79,289951,0
+PAG.US,D,20230818,000000,167.07,170.065,167.07,169.93,273490,0
+PAG.US,D,20230821,000000,170.1,171.59,166.61,168.45,274126,0
+PAG.US,D,20230822,000000,168.39,169.36,166.26,166.68,259687,0
+PAG.US,D,20230823,000000,165.52,168.0975,165.02,167.34,242390,0
+PAG.US,D,20230824,000000,166.5,167.3334,164.39,164.67,211042,0
+PAG.US,D,20230825,000000,165.55,166.855,162.69,163.45,179819,0
+PAG.US,D,20230828,000000,163.79,165.74,162.49,162.93,241070,0
+PAG.US,D,20230829,000000,163.47,166.56,162.97,165.5,189368,0
+PAG.US,D,20230830,000000,164.89,166.77,164.855,165.75,197378,0
+PAG.US,D,20230831,000000,165.97,166.85,164.06,164.3,186992,0
+PAG.US,D,20230901,000000,165.72,167,164.15,166.17,231258,0
+PAG.US,D,20230905,000000,163.68,164.19,160.34,161.89,343572,0
+PAG.US,D,20230906,000000,161.59,163.38,158.48,159.2,241372,0
+PAG.US,D,20230907,000000,159.24,161.92,158.945,158.95,291631,0
+PAG.US,D,20230908,000000,159.33,161.19,158.35,159.62,189238,0
+PAG.US,D,20230911,000000,160.84,162.4836,159.69,160.22,277571,0
+PAG.US,D,20230912,000000,159.92,162.66,159.92,161.85,228774,0
+PAG.US,D,20230913,000000,163.45,163.82,160.825,161.34,235140,0
+PAG.US,D,20230914,000000,162.14,168.17,162.14,167.94,280579,0
+PAG.US,D,20230915,000000,167.45,168.0114,162.63,163.87,1388385,0
+PAG.US,D,20230918,000000,164.63,166.99,164.44,165.09,226766,0
+PAG.US,D,20230919,000000,164.97,166.45,164.51,165.04,238844,0
+PAG.US,D,20230920,000000,165.61,166.465,162.22,162.56,180485,0
+PAG.US,D,20230921,000000,161.01,162.175,158.755,160.43,206077,0
+PAG.US,D,20230922,000000,161.29,162.14,159.03,159.52,209081,0
+PAG.US,D,20230925,000000,159.48,163.42,159.48,162.11,188470,0
+PAG.US,D,20230926,000000,161.24,162.28,159.83,161.28,233206,0
+PAG.US,D,20230927,000000,162.29,166.66,161.4256,166.36,167278,0
+PAG.US,D,20230928,000000,161.95,169.41,161.795,168.04,304117,0
+PAG.US,D,20230929,000000,169,170,166.76,167.06,307297,0
+PAG.US,D,20231002,000000,166.79,167.86,162.09,163.2,273999,0
+PAG.US,D,20231003,000000,162.51,163.35,158.01,158.81,268392,0
+PAG.US,D,20231004,000000,158.69,159.67,156.09,158.44,270886,0
+PAG.US,D,20231005,000000,158.24,158.68,150.87,151.9,394603,0
+PAG.US,D,20231006,000000,151.23,156.11,150.155,153,287826,0
+PAG.US,D,20231009,000000,150.95,155.94,150.44,155.83,165809,0
+PAG.US,D,20231010,000000,155.93,159.08,155.597,158.25,247903,0
+PAG.US,D,20231011,000000,158.63,159.055,154.64,156.3,159724,0
+PAG.US,D,20231012,000000,154.72,154.72,148.665,150.26,334988,0
+PAG.US,D,20231013,000000,150.57,151.38,146.32,146.57,344179,0
+PAG.US,D,20231016,000000,148.56,152,147.76,151.15,217156,0
+PAG.US,D,20231017,000000,150.3,154.67,150.285,151.73,235645,0
+PAG.US,D,20231018,000000,151.11,153.18,149.53,152.38,241338,0
+PAG.US,D,20231019,000000,151.96,151.96,147.14,147.97,215381,0
+PAG.US,D,20231020,000000,148.76,149.11,146.79,147.36,186074,0
+PAG.US,D,20231023,000000,146.15,147.9,143.745,144.18,311343,0
+PAG.US,D,20231024,000000,144.01,146.45,141.5,143.56,397862,0
+PAG.US,D,20231025,000000,141.15,143.67,137.95,142.35,525815,0
+PAG.US,D,20231026,000000,143.01,146.9,141.46,145.52,295032,0
+PAG.US,D,20231027,000000,146.02,147.11,143.5,144.76,290651,0
+PAG.US,D,20231030,000000,145.7,146.89,141.73,142.94,234673,0
+PAG.US,D,20231031,000000,143.64,145.23,142.66,143.08,214953,0
+PAG.US,D,20231101,000000,142.42,147.9,140.7,147.74,259310,0
+PAG.US,D,20231102,000000,149.85,151.32,148.54,150.79,253036,0
+PAG.US,D,20231103,000000,152.48,157.015,152.48,156.12,248952,0
+PAG.US,D,20231106,000000,155.39,155.39,151.71,153.01,188274,0
+PAG.US,D,20231107,000000,152.87,153.59,150.59,152.11,196468,0
+PAG.US,D,20231108,000000,152.25,153.04,151.46,151.89,295373,0
+PAG.US,D,20231109,000000,152.45,152.705,147.85,147.97,172070,0
+PAG.US,D,20231110,000000,148.95,149.59,147.43,149.17,118417,0
+PAG.US,D,20231113,000000,146.79,149.78,146.47,149.56,161401,0
+PAG.US,D,20231114,000000,153.02,159.5,153.02,157.16,199922,0
+PAG.US,D,20231115,000000,157.38,161.1,157.38,159.55,224763,0
+PAG.US,D,20231116,000000,158.77,158.845,149.28,151.93,308869,0
+PAG.US,D,20231117,000000,154.23,155.9,152.36,153.86,238946,0
+PAG.US,D,20231120,000000,153.61,154.4,151.3,153.49,133005,0
+PAG.US,D,20231121,000000,152.11,153.33,151.03,152.46,139103,0
+PAG.US,D,20231122,000000,152.99,154.3,151.69,152.2,145818,0
+PAG.US,D,20231124,000000,152.28,154.26,151.86,154.26,97335,0
+PAG.US,D,20231127,000000,153.77,155,150.86,150.93,130620,0
+PAG.US,D,20231128,000000,151.61,153.87,150.74,151.03,142275,0
+PAG.US,D,20231129,000000,152.29,153.53,147.515,148.47,335442,0
+PAG.US,D,20231130,000000,148.64,150.25,146.64,149.3,282991,0
+PAG.US,D,20231201,000000,149.53,154.3,148.91,154.27,270521,0
+PAG.US,D,20231204,000000,154,155.64,152.445,154.49,197377,0
+PAG.US,D,20231205,000000,152.54,152.54,150.05,150.77,194211,0
+PAG.US,D,20231206,000000,152.48,153.155,149.23,149.25,222496,0
+PAG.US,D,20231207,000000,150.25,150.54,148.94,150.37,207668,0
+PAG.US,D,20231208,000000,150,151.53,149.26,150.26,199741,0
+PAG.US,D,20231211,000000,150.55,152.46,148.91,151.4,132206,0
+PAG.US,D,20231212,000000,151.07,151.07,149.01,149.13,138260,0
+PAG.US,D,20231213,000000,148.99,157.29,148.78,155.87,428458,0
+PAG.US,D,20231214,000000,157.94,163.47,157.06,163.31,355223,0
+PAG.US,D,20231215,000000,163.99,163.99,160.1,161.56,315220,0
+PAG.US,D,20231218,000000,162.41,162.5,158.37,160.05,176517,0
+PAG.US,D,20231219,000000,160.5,162.96,160.265,162.31,191647,0
+PAG.US,D,20231220,000000,161.88,163.52,159.16,159.34,188028,0
+PAG.US,D,20231221,000000,163.01,164.69,161.8822,163.38,159462,0
+PAG.US,D,20231222,000000,162.5,164.14,162.2,162.66,135982,0
+PAG.US,D,20231226,000000,162.66,164.19,161.245,164.04,118165,0
+PAG.US,D,20231227,000000,164.12,164.21,161.9049,162.74,166313,0
+PAG.US,D,20231228,000000,162.12,162.515,160.7509,161.74,177160,0
+PAG.US,D,20231229,000000,160.96,161.66,159.64,160.51,271695,0
+PAG.US,D,20240102,000000,159.57,161.67,158.84,160.5,146505,0
+PAG.US,D,20240103,000000,158.38,158.38,153.045,153.31,235740,0
+PAG.US,D,20240104,000000,152.36,152.5,150.65,150.82,282806,0
+PAG.US,D,20240105,000000,150.09,152.86,149.31,150.58,219048,0
+PAG.US,D,20240108,000000,150.76,152.7,149.93,152.28,143442,0
+PAG.US,D,20240109,000000,150.93,151.59,150.3101,151.15,125452,0
+PAG.US,D,20240110,000000,150.88,151.92,149.8,151.84,158981,0
+PAG.US,D,20240111,000000,151.1,151.74,148.8,151.5,175468,0
+PAG.US,D,20240112,000000,152.4,152.84,148.25,149.17,175615,0
+PAG.US,D,20240116,000000,148.54,150.32,146.86,150.04,173524,0
+PAG.US,D,20240117,000000,149.1,150.48,148.98,150.28,172523,0
+PAG.US,D,20240118,000000,151.1,152.27,150.2,151.33,138212,0
+PAG.US,D,20240119,000000,151.29,153.09,149.41,151.45,123904,0
+PAG.US,D,20240122,000000,152.32,155.4,152.32,154.03,123383,0
+PAG.US,D,20240123,000000,155.78,155.78,152.33,152.39,143128,0
+PAG.US,D,20240124,000000,154.43,155.05,149.9,150.83,135674,0
+PAG.US,D,20240125,000000,152.25,152.89,150.81,152.77,151570,0
+PAG.US,D,20240126,000000,153.78,154.12,152.54,153.32,78244,0
+PAG.US,D,20240129,000000,153.51,156.13,152.525,155.97,117436,0
+PAG.US,D,20240130,000000,154.78,157.82,154.78,156.04,141613,0
+PAG.US,D,20240131,000000,151.57,153.695,145.74,148.37,420964,0
+PAG.US,D,20240201,000000,149.2,152.93,148.8,152.82,232562,0
+PAG.US,D,20240202,000000,150.73,152.705,150,152.16,236905,0
+PAG.US,D,20240205,000000,150.25,150.64,148.6,149.61,223805,0
+PAG.US,D,20240206,000000,149.13,150.935,148.0594,149.74,220330,0
+PAG.US,D,20240207,000000,148.01,153.4,146.595,148.25,510557,0
+PAG.US,D,20240208,000000,147.51,148.97,146.995,148.02,225138,0
+PAG.US,D,20240209,000000,148.14,152.875,147.2,152.66,195909,0
+PAG.US,D,20240212,000000,153.14,156.69,153.14,154.84,214341,0
+PAG.US,D,20240213,000000,151.18,152.425,149.08,150.35,230958,0
+PAG.US,D,20240214,000000,150.56,151.06,147.62,150.44,211426,0
+PAG.US,D,20240215,000000,151.2,151.88,149.83,151.49,162189,0
+PAG.US,D,20240216,000000,150.46,151.58,148.76,149.19,173025,0
+PAG.US,D,20240220,000000,146.59,147.41,144.73,145.16,335979,0
+PAG.US,D,20240221,000000,144.34,147.59,143.76,146.57,247234,0
+PAG.US,D,20240222,000000,147.78,150.74,147.195,150.72,324759,0
+PAG.US,D,20240223,000000,151.26,151.72,149.97,150.99,207398,0
+PAG.US,D,20240226,000000,150.37,151.72,149.87,150.62,170098,0
+PAG.US,D,20240227,000000,151.86,153.2915,151.2,151.75,184365,0
+PAG.US,D,20240228,000000,150.9,152.532,150.73,151.34,227270,0
+PAG.US,D,20240229,000000,153.34,153.84,151.485,153.5,170517,0
+PAG.US,D,20240301,000000,153.59,154.67,152.1,154.64,183829,0
+PAG.US,D,20240304,000000,154.2,155.75,152.88,153.21,255418,0
+PAG.US,D,20240305,000000,152.08,154.93,151.95,153.15,224187,0
+PAG.US,D,20240306,000000,155,155,151.365,152.51,170337,0
+PAG.US,D,20240307,000000,153.29,154.91,152.09,152.74,183205,0
+PAG.US,D,20240308,000000,153.31,156.595,152.08,152.23,165147,0
+PAG.US,D,20240311,000000,151.82,152.64,150.725,152.3,148655,0
+PAG.US,D,20240312,000000,153.03,153.85,151.625,153.73,126401,0
+PAG.US,D,20240313,000000,153.55,155.46,153.55,154.25,148849,0
+PAG.US,D,20240314,000000,153.45,153.7,150.61,151.73,143240,0
+PAG.US,D,20240315,000000,151.15,153.84,151.15,153.3,334041,0
+PAG.US,D,20240318,000000,153.66,155.97,152.6,152.96,336832,0
+PAG.US,D,20240319,000000,152.8,155.72,152.3,153.09,170013,0
+PAG.US,D,20240320,000000,153.31,157.97,152.49,157.59,181058,0
+PAG.US,D,20240321,000000,158.05,161.59,158.05,160.32,135626,0
+PAG.US,D,20240322,000000,160.02,160.85,158.1201,158.46,123303,0
+PAG.US,D,20240325,000000,159.23,159.83,157.615,158.14,114588,0
+PAG.US,D,20240326,000000,158.96,159.62,157.97,158.04,136514,0
+PAG.US,D,20240327,000000,159.47,162.44,159.2,162.1,144108,0
+PAG.US,D,20240328,000000,162.83,163.22,161.96,161.99,190904,0
+PAG.US,D,20240401,000000,161.73,161.79,159.76,160.72,146777,0
+PAG.US,D,20240402,000000,158.81,159.86,155.46,155.79,180418,0
+PAG.US,D,20240403,000000,154.89,156.76,154.85,155.44,167941,0
+PAG.US,D,20240404,000000,156.67,157.34,152.04,152.41,180601,0
+PAG.US,D,20240405,000000,152.68,154.11,152.08,153.37,140001,0
+PAG.US,D,20240408,000000,154.42,155.46,152.83,152.9,93724,0
+PAG.US,D,20240409,000000,153.5,154.915,152.93,154.42,106696,0
+PAG.US,D,20240410,000000,150.93,151.77,149.66,150.14,280154,0
+PAG.US,D,20240411,000000,148.89,150.6,147.0797,150.41,315668,0
+PAG.US,D,20240412,000000,149.29,150.33,149.19,150.01,298666,0
+PAG.US,D,20240415,000000,152,152.48,148.675,149.39,365868,0
+PAG.US,D,20240416,000000,148.45,151.21,148.06,150.49,216725,0
+PAG.US,D,20240417,000000,151.86,152.255,148.85,149.02,322836,0
+PAG.US,D,20240418,000000,150.18,150.55,147.46,147.48,187687,0
+PAG.US,D,20240419,000000,147.44,149.56,145.58,147.97,187870,0
+PAG.US,D,20240422,000000,148.55,150.08,147.23,149.02,187513,0
+PAG.US,D,20240423,000000,149.82,152.6,149.82,152.2,168877,0
+PAG.US,D,20240424,000000,151.32,154.36,151.32,153.18,206051,0
+PAG.US,D,20240425,000000,151.85,153.715,149.135,153.45,175963,0
+PAG.US,D,20240426,000000,153.42,157.72,153.42,155.63,220305,0
+PAG.US,D,20240429,000000,155.59,157.33,154.06,155.38,299095,0
+PAG.US,D,20240430,000000,150.64,155.0743,149.4,152.91,402849,0
+PAG.US,D,20240501,000000,152.35,154.7,150.31,151.98,216566,0
+PAG.US,D,20240502,000000,153.26,153.26,151.5,152.5,160100,0
+PAG.US,D,20240503,000000,154.22,155.92,152.97,153.44,203347,0
+PAG.US,D,20240506,000000,155,155.61,153.3,153.93,169552,0
+PAG.US,D,20240507,000000,154.44,155.95,153.21,153.22,186164,0
+PAG.US,D,20240508,000000,151.97,153.53,151.97,152.87,136998,0
+PAG.US,D,20240509,000000,153.46,156.28,153.16,156.08,159532,0
+PAG.US,D,20240510,000000,156.48,156.98,154.27,155.39,185484,0
+PAG.US,D,20240513,000000,156.76,162.48,156.76,160.29,269151,0
+PAG.US,D,20240514,000000,163.19,164.56,160.43,161.63,218767,0
+PAG.US,D,20240515,000000,162.58,162.58,157.97,160.03,153001,0
+PAG.US,D,20240516,000000,160,160.92,158.75,159.74,109925,0
+PAG.US,D,20240517,000000,158.22,158.22,155.25,156.25,211065,0
+PAG.US,D,20240520,000000,156.2,156.5,154.735,155.36,179538,0
+PAG.US,D,20240521,000000,155.71,155.71,154.27,154.92,188000,0
+PAG.US,D,20240522,000000,154.48,154.79,152.28,152.69,157502,0
+PAG.US,D,20240523,000000,152.66,152.66,149.935,151.32,164023,0
+PAG.US,D,20240524,000000,152.56,153.05,151.31,152.69,97238,0
+PAG.US,D,20240528,000000,153.5,153.53,151.3404,151.44,133544,0
+PAG.US,D,20240529,000000,149.5,150.05,145.7,146.86,191987,0
+PAG.US,D,20240530,000000,147.81,150.76,147.81,150.46,174495,0
+PAG.US,D,20240531,000000,151.16,152.9,150.55,152.1,192202,0
+PAG.US,D,20240603,000000,152.97,153.9099,152.25,153.45,194857,0
+PAG.US,D,20240604,000000,151.99,152.88,149.63,151.01,146807,0
+PAG.US,D,20240605,000000,151.12,151.95,149.0932,151.59,105265,0
+PAG.US,D,20240606,000000,151.23,151.59,149.64,150.33,128144,0
+PAG.US,D,20240607,000000,149.32,149.78,147.685,148.92,157230,0
+PAG.US,D,20240610,000000,147.43,148.45,146.855,147.42,224693,0
+PAG.US,D,20240611,000000,146.79,147.29,145.56,146.86,156476,0
+PAG.US,D,20240612,000000,150.17,151.91,148.17,148.88,180055,0
+PAG.US,D,20240613,000000,148.67,148.67,147,147.63,126364,0
+PAG.US,D,20240614,000000,146.08,146.08,142.32,144.77,198815,0
+PAG.US,D,20240617,000000,144.18,147.65,142.52,147.51,177596,0
+PAG.US,D,20240618,000000,146.96,147.4599,145.75,147.05,156138,0
+PAG.US,D,20240620,000000,145.96,151.84,145.725,150.28,434545,0
+PAG.US,D,20240621,000000,150.69,151.28,149,151.18,341155,0
+PAG.US,D,20240624,000000,151.43,153.83,150.03,150.72,146149,0
+PAG.US,D,20240625,000000,149.94,149.94,147.15,148.69,238920,0
+PAG.US,D,20240626,000000,147.95,148.89,147.74,148.12,171018,0
+PAG.US,D,20240627,000000,148.38,148.98,146.99,148.13,153228,0
+PAG.US,D,20240628,000000,148.49,149.97,147.65,149.02,274986,0
+PAG.US,D,20240701,000000,149.15,149.645,147.11,147.12,211047,0
+PAG.US,D,20240702,000000,147.76,148,146.49,146.63,201814,0
+PAG.US,D,20240703,000000,147,147.58,145.88,146.07,93866,0
+PAG.US,D,20240705,000000,145.57,145.89,143.15,143.74,262697,0
+PAG.US,D,20240708,000000,144.97,146.64,144.81,146.04,150875,0
+PAG.US,D,20240709,000000,145.27,145.54,144.11,144.13,173989,0
+PAG.US,D,20240710,000000,144.72,146.07,143.6981,145.61,133894,0
+PAG.US,D,20240711,000000,148.08,153.09,146.9,152.73,191820,0
+PAG.US,D,20240712,000000,153.82,156.71,153.8,155.15,176612,0
+PAG.US,D,20240715,000000,154.55,158.16,153.9,155.37,216586,0
+PAG.US,D,20240716,000000,157,162.3,157,161.97,192155,0
+PAG.US,D,20240717,000000,159.72,162.4,158.96,160.99,164470,0
+PAG.US,D,20240718,000000,160.36,162.58,158.62,158.73,135303,0
+PAG.US,D,20240719,000000,158.1,158.28,154.99,155.4,128511,0
+PAG.US,D,20240722,000000,155.4,156.85,153.37,156.55,157125,0
+PAG.US,D,20240723,000000,155.54,156.17,153.69,154.24,161443,0
+PAG.US,D,20240724,000000,153.82,157.94,153.82,155.2,124644,0
+PAG.US,D,20240725,000000,156.13,159.9,155,158.56,139263,0
+PAG.US,D,20240726,000000,159.66,161.51,158.52,160.56,186555,0
+PAG.US,D,20240729,000000,160.56,163.42,160.56,162.8,160644,0
+PAG.US,D,20240730,000000,163.76,165.36,161.97,164.88,240747,0
+PAG.US,D,20240731,000000,165.16,179.7199,165.16,174.11,452351,0
+PAG.US,D,20240801,000000,172.11,174.32,166.86,171.25,439469,0
+PAG.US,D,20240802,000000,166.89,166.89,163.11,164.11,402902,0
+PAG.US,D,20240805,000000,157.02,163.87,156.7,161.13,292625,0
+PAG.US,D,20240806,000000,162.07,163.96,159.19,161.75,173009,0
+PAG.US,D,20240807,000000,163.9,164.335,159.02,159.36,172255,0
+PAG.US,D,20240808,000000,161.11,163.39,160.28,162.1,141682,0
+PAG.US,D,20240809,000000,162.1,162.45,160.51,161.77,113830,0
+PAG.US,D,20240812,000000,162,162,159.12,160.26,192460,0
+PAG.US,D,20240813,000000,160.74,163.89,160.27,162.71,233164,0
+PAG.US,D,20240814,000000,162.79,163.44,161.03,162.21,154151,0
+PAG.US,D,20240815,000000,165.73,168.2,164.67,165.84,142536,0
+PAG.US,D,20240816,000000,165.73,168.03,164.85,165.44,123306,0
+PAG.US,D,20240819,000000,165.44,165.675,164.475,164.91,93919,0
+PAG.US,D,20240820,000000,164.5,165.3154,163.31,164.25,148865,0
+PAG.US,D,20240821,000000,165.87,168.47,164.685,167.32,113872,0
+PAG.US,D,20240822,000000,167.23,167.23,164.97,165.33,127566,0
+PAG.US,D,20240823,000000,166.58,170.57,165.98,169.47,112910,0
+PAG.US,D,20240826,000000,169.93,171.845,168.75,168.78,140896,0
+PAG.US,D,20240827,000000,167.97,169.25,167.3,168.29,103203,0
+PAG.US,D,20240828,000000,168.01,168.76,166.96,168.2,96537,0
+PAG.US,D,20240829,000000,169.45,170.55,166.652,169.48,171223,0
+PAG.US,D,20240830,000000,170.49,171,168.635,170.1,132693,0
+PAG.US,D,20240903,000000,168.55,170.42,166.61,166.63,150042,0
+PAG.US,D,20240904,000000,165.81,166.39,162.38,162.41,188740,0
+PAG.US,D,20240905,000000,163.34,163.34,160.28,161.02,125594,0
+PAG.US,D,20240906,000000,160.36,161.975,156.61,157.28,139662,0
+PAG.US,D,20240909,000000,157.09,158.07,155.57,156.79,170644,0
+PAG.US,D,20240910,000000,156.14,156.14,145.035,149.77,429722,0
+PAG.US,D,20240911,000000,148.58,149.09,146.43,148.45,252622,0
+PAG.US,D,20240912,000000,148.91,150.42,147.81,149.27,157304,0
+PAG.US,D,20240913,000000,151.18,154.22,149.55,152.21,150734,0
+PAG.US,D,20240916,000000,152.93,156.9,152.56,156.11,248764,0
+PAG.US,D,20240917,000000,157.47,159.995,156.84,157.61,168521,0
+PAG.US,D,20240918,000000,158,162.08,156.555,157.6,134396,0
+PAG.US,D,20240919,000000,160.87,161.98,159.7,161.92,142697,0
+PAG.US,D,20240920,000000,160.94,160.94,157.49,158.49,359903,0
+PAG.US,D,20240923,000000,159.17,159.74,157.19,159.46,138124,0
+PAG.US,D,20240924,000000,160.61,161.51,159.36,160.85,109681,0
+PAG.US,D,20240925,000000,165,165,160.495,161.11,197174,0
+PAG.US,D,20240926,000000,161.73,164.28,160.65,161.87,279908,0
+PAG.US,D,20240927,000000,164.21,165.51,161.11,162.87,128258,0
+PAG.US,D,20240930,000000,162.14,162.61,160.67,162.42,137253,0
+PAG.US,D,20241001,000000,162.52,162.76,159.84,162.04,130662,0
+PAG.US,D,20241002,000000,161.27,161.64,158.03,158.08,98302,0
+PAG.US,D,20241003,000000,156.46,157.2,154.64,155.23,108845,0
+PAG.US,D,20241004,000000,157.36,159.79,156.76,158.06,136225,0
+PAG.US,D,20241007,000000,156.94,157.045,154.65,155.5,116818,0
+PAG.US,D,20241008,000000,155.1,156.285,153.3024,154.89,138050,0
+PAG.US,D,20241009,000000,154.06,155.01,150.7,153.28,118038,0
+PAG.US,D,20241010,000000,152.1,153.24,151.69,153.01,109639,0
+PAG.US,D,20241011,000000,153.01,155.62,153.01,155.17,134001,0
+PAG.US,D,20241014,000000,154.32,154.94,154.12,154.78,113808,0
+PAG.US,D,20241015,000000,154.44,158.79,154.35,154.79,167109,0
+PAG.US,D,20241016,000000,156.59,159.32,156.59,157.93,101608,0
+PAG.US,D,20241017,000000,159.16,159.16,156.2501,158.43,113999,0
+PAG.US,D,20241018,000000,159.09,159.09,156.27,157.29,157671,0
+PAG.US,D,20241021,000000,156.52,156.6,151.965,152.11,186330,0
+PAG.US,D,20241022,000000,152.08,152.89,151.18,152,175766,0
+PAG.US,D,20241023,000000,152.56,154.36,151.73,151.78,132111,0
+PAG.US,D,20241024,000000,153.12,153.96,151.7,153.96,141410,0
+PAG.US,D,20241025,000000,153.3,154.4739,151.74,152.26,174502,0
+PAG.US,D,20241028,000000,153.99,156.82,153.99,155.64,349385,0
+PAG.US,D,20241029,000000,150.97,156.4422,148.486,152.97,280355,0
+PAG.US,D,20241030,000000,152,154.98,150.32,152.43,211355,0
+PAG.US,D,20241031,000000,152.6,153,149.32,150.57,171277,0
+PAG.US,D,20241101,000000,150.85,152.355,149.8399,150.51,141553,0
+PAG.US,D,20241104,000000,150.08,153.39,150.08,151.68,109223,0
+PAG.US,D,20241105,000000,150.56,154.84,150.56,154.8,103704,0
+PAG.US,D,20241106,000000,159.46,163.58,159.46,161.5,167905,0
+PAG.US,D,20241107,000000,161.06,162.03,159.965,160.21,120181,0
+PAG.US,D,20241108,000000,159.41,159.73,157.42,158.97,109054,0
+PAG.US,D,20241111,000000,160.5059,161.55,159.2,160.92,113409,0
+PAG.US,D,20241112,000000,161.22,162.14,159.9,161.08,159365,0
+PAG.US,D,20241113,000000,162.86,163.78,161.1,161.17,132539,0
+PAG.US,D,20241114,000000,161.84,163.77,161.48,162.31,193340,0
+PAG.US,D,20241115,000000,161.75,162.44,159.162,160.23,89853,0
+PAG.US,D,20241118,000000,161.67,163.07,160.14,160.49,152807,0
+PAG.US,D,20241119,000000,159.225,161.07,157.85,159.22,243351,0
+PAG.US,D,20241120,000000,158.3,158.6,155.91,157.23,155897,0
+PAG.US,D,20241121,000000,156,162.06,155.95,160.91,133023,0
+PAG.US,D,20241122,000000,163.61,164.8,162.01,164.08,151405,0
+PAG.US,D,20241125,000000,166.63,173.175,166.27,170.38,244305,0
+PAG.US,D,20241126,000000,168.43,168.51,166.865,167.48,208070,0
+PAG.US,D,20241127,000000,168.35,169.78,166.295,166.78,111411,0
+PAG.US,D,20241129,000000,167.35,168.58,166.54,166.54,105806,0
+PAG.US,D,20241202,000000,165.42,167.74,164.73,167.46,161058,0
+PAG.US,D,20241203,000000,167.9,168.85,166.16,166.54,112248,0
+PAG.US,D,20241204,000000,167.37,167.56,165.06,165.44,92507,0
+PAG.US,D,20241205,000000,166.2,166.2,163.57,163.74,96554,0
+PAG.US,D,20241206,000000,166.39,166.485,163.55,163.88,87921,0
+PAG.US,D,20241209,000000,164.23,165.52,163.595,164,106516,0
+PAG.US,D,20241210,000000,162.9,165.49,162.055,163.85,128538,0
+PAG.US,D,20241211,000000,164.23,165.035,162.88,163.49,162084,0
+PAG.US,D,20241212,000000,163.595,165.07,162.42,165.01,151490,0
+PAG.US,D,20241213,000000,164.57,164.69,162.997,163.26,124333,0
+PAG.US,D,20241216,000000,162.95,164.49,162.22,164.13,129555,0
+PAG.US,D,20241217,000000,164.61,164.61,161.555,161.76,225965,0
+PAG.US,D,20241218,000000,163.51,164.03,156.52,156.52,399580,0
+PAG.US,D,20241219,000000,159.15,159.87,155.87,157,170998,0
+PAG.US,D,20241220,000000,156.135,159.795,155.79,157.38,390982,0
+PAG.US,D,20241223,000000,156.27,157.42,155.09,155.6,224465,0
+PAG.US,D,20241224,000000,155.93,157.63,154.93,157.53,47142,0
+PAG.US,D,20241226,000000,156.85,157.44,156.15,156.94,97011,0
+PAG.US,D,20241227,000000,156.57,157.36,154.67,155.14,135144,0
+PAG.US,D,20241230,000000,153.48,155.55,152.48,153.59,135060,0
+PAG.US,D,20241231,000000,154.385,155.2,152.21,152.44,116650,0
+PAG.US,D,20250102,000000,153.45,154.3566,150.06,150.17,124182,0
+PAG.US,D,20250103,000000,150.425,151.84,148.5,150.69,170645,0
+PAG.US,D,20250106,000000,151.605,152.63,148.825,149.22,245834,0
+PAG.US,D,20250107,000000,150.565,152.09,150.06,151.86,189959,0
+PAG.US,D,20250108,000000,150.55,152.8,150.23,152.53,117504,0
+PAG.US,D,20250110,000000,150.705,151.5311,149.99,151.24,168605,0
+PAG.US,D,20250113,000000,150.815,153.33,150.315,153.27,130011,0
+PAG.US,D,20250114,000000,153.61,156.61,153.42,156.53,164375,0
+PAG.US,D,20250115,000000,159.79,160.33,158.35,159.34,150865,0
+PAG.US,D,20250116,000000,158.35,160.23,158.02,159.7,210291,0
+PAG.US,D,20250117,000000,159.96,160.89,159.47,160.5,219342,0
+PAG.US,D,20250121,000000,161.825,163.67,160.86,162.91,162701,0
+PAG.US,D,20250122,000000,161.94,162.6399,159.85,160.5,117156,0
+PAG.US,D,20250123,000000,160.225,162.475,159.2555,162.35,158759,0
+PAG.US,D,20250124,000000,162.34,163,160.56,160.97,119334,0
+PAG.US,D,20250127,000000,161.61,164.88,161.38,164.02,212034,0
+PAG.US,D,20250128,000000,163.44,165.92,163.05,165.51,131192,0
+PAG.US,D,20250129,000000,165.03,166.315,164.54,164.9,137771,0
+PAG.US,D,20250130,000000,166.01,169.7764,166.01,168.15,164704,0
+PAG.US,D,20250131,000000,166.85,168.17,165.01,165.63,169528,0
+PAG.US,D,20250203,000000,162.365,165.88,162.02,163.84,193035,0
+PAG.US,D,20250204,000000,163.93,169.02,163.34,168.6,195095,0
+PAG.US,D,20250205,000000,169,171.095,168.905,170.09,131895,0
+PAG.US,D,20250206,000000,171.69,172.725,167.89,168.07,129152,0
+PAG.US,D,20250207,000000,167.13,168.47,165.54,165.54,174435,0
+PAG.US,D,20250210,000000,167.285,167.335,164.1001,166.66,196468,0
+PAG.US,D,20250211,000000,166.43,167.095,163.14,165.59,183189,0
+PAG.US,D,20250212,000000,163.805,165.865,163.535,164.64,275594,0
+PAG.US,D,20250213,000000,171.6,180.115,170.35,175.89,421083,0
+PAG.US,D,20250214,000000,175.02,175.89,171.97,174.44,324972,0
+PAG.US,D,20250218,000000,174.655,175.38,171.02,171.5,297031,0
+PAG.US,D,20250219,000000,170.965,171.52,169.58,169.58,158122,0
+PAG.US,D,20250220,000000,167.61,169.385,166.872,167.92,190003,0
+PAG.US,D,20250221,000000,168.43,169.51,162.74,163.59,276083,0
+PAG.US,D,20250224,000000,163.6365,165.47,160.75,164.75,214941,0
+PAG.US,D,20250225,000000,166.1,168.655,166.1,167.46,214188,0
+PAG.US,D,20250226,000000,167.84,169.1,167.33,167.34,176795,0
+PAG.US,D,20250227,000000,164.8301,168.62,164.8301,165.59,237580,0
+PAG.US,D,20250228,000000,165.935,169.305,165.89,168.73,303916,0
+PAG.US,D,20250303,000000,170.04,170.04,166.025,167.8,304083,0
+PAG.US,D,20250304,000000,165.09,166.28,162.85,163.75,280022,0
+PAG.US,D,20250305,000000,164.515,165.5,161.585,165.29,172025,0
+PAG.US,D,20250306,000000,164.285,167.475,163.33,166.8,183145,0
+PAG.US,D,20250307,000000,166.62,169.63,163.07,169.2,247395,0
+PAG.US,D,20250310,000000,167.97,169.19,165.825,167.33,252197,0
+PAG.US,D,20250311,000000,166.405,166.405,158.11,160.08,346476,0
+PAG.US,D,20250312,000000,162.39,162.505,157.18,157.32,269433,0
+PAG.US,D,20250313,000000,156.41,156.865,148.91,149.04,266663,0
+PAG.US,D,20250314,000000,149.7,150.7,143.03,148.04,264643,0
+PAG.US,D,20250317,000000,147.02,150.97,146.32,149.69,251397,0
+PAG.US,D,20250318,000000,148.48,149.43,147.01,148.38,175024,0
+PAG.US,D,20250319,000000,148.72,150.7,147.58,150.54,244300,0
+PAG.US,D,20250320,000000,149.805,151.58,149.03,149.97,202517,0
+PAG.US,D,20250321,000000,148.885,150.18,146.68,149.38,303210,0
+PAG.US,D,20250324,000000,151.9,154.37,151.06,154.31,184394,0
+PAG.US,D,20250325,000000,154.6,154.96,152.37,153.96,185542,0
+PAG.US,D,20250326,000000,153.95,154.64,149.92,150,253849,0
+PAG.US,D,20250327,000000,148.38,148.67,140.21,144.45,372592,0
+PAG.US,D,20250328,000000,144,144.28,139.56,141.31,434592,0
+PAG.US,D,20250331,000000,140.245,145.05,139.995,143.98,439891,0
+PAG.US,D,20250401,000000,144.89,147.06,142.995,146.38,311818,0
+PAG.US,D,20250402,000000,143.7725,150.15,143.7725,149.5,298550,0
+PAG.US,D,20250403,000000,142.02,143.205,138.915,141.12,393160,0
+PAG.US,D,20250404,000000,138.24,145.16,136.86,141.79,476322,0
+PAG.US,D,20250407,000000,138.015,147.46,134.0517,140.51,445886,0
+PAG.US,D,20250408,000000,145.55,148.15,138.45,140.37,518859,0
+PAG.US,D,20250409,000000,139.5,154.15,138.24,152.93,455867,0
+PAG.US,D,20250410,000000,152,152,143.9,148.82,369407,0
+PAG.US,D,20250411,000000,148.87,153.485,148.065,151.63,363016,0
+PAG.US,D,20250414,000000,153.45,153.45,147.7,151.31,316226,0
+PAG.US,D,20250415,000000,152.605,152.605,149.705,150.7,145489,0
+PAG.US,D,20250416,000000,150.085,150.76,148.22,149.69,250052,0
+PAG.US,D,20250417,000000,150.465,153.63,150.21,151.81,200691,0
+PAG.US,D,20250421,000000,151.52,151.61,149.395,150.94,227813,0
+PAG.US,D,20250422,000000,152.43,154.99,151.13,154.71,268764,0
+PAG.US,D,20250423,000000,159.48,163.26,154.24,154.99,245550,0
+PAG.US,D,20250424,000000,155.29,158.72,153.71,158.12,251218,0
+PAG.US,D,20250425,000000,156.72,157.76,154.82,157.3,146001,0
+PAG.US,D,20250428,000000,157.36,158.72,156.11,157.86,226734,0
+PAG.US,D,20250429,000000,155.9425,157.67,154.62,157.59,249239,0
+PAG.US,D,20250430,000000,156.96,157.415,148.14,155.67,376344,0
+PAG.US,D,20250501,000000,156.1,158.12,152.723,155.61,218924,0
+PAG.US,D,20250502,000000,157.48,157.93,154.9,157.35,180436,0
+PAG.US,D,20250505,000000,156.705,157.87,154.607,156.23,164971,0
+PAG.US,D,20250506,000000,153.86,156.08,153.66,155.62,192389,0
+PAG.US,D,20250507,000000,157.52,158.04,154.51,155.04,212689,0
+PAG.US,D,20250508,000000,156.425,160.065,156.425,158.67,159110,0
+PAG.US,D,20250509,000000,158.115,160.03,158.11,159.28,144986,0
+PAG.US,D,20250512,000000,165.65,169.79,164.3801,165.52,218783,0
+PAG.US,D,20250513,000000,165.36,167.23,165.36,165.85,153541,0
+PAG.US,D,20250514,000000,164.18,166.95,163.76,163.9,180498,0
+PAG.US,D,20250515,000000,166.51,166.68,164.055,165.81,236261,0
+PAG.US,D,20250516,000000,165.505,166.68,163.89,166.54,226272,0
+PAG.US,D,20250519,000000,164.903,167.41,164.45,167.02,155424,0
+PAG.US,D,20250520,000000,166.875,167.36,165.1144,166.08,186329,0
+PAG.US,D,20250521,000000,163.52,164.47,161.5155,162.16,166627,0
+PAG.US,D,20250522,000000,161.575,163.15,159.815,162.66,300872,0
+PAG.US,D,20250523,000000,159.635,162.53,159.2,162.17,198411,0
+PAG.US,D,20250527,000000,162.95,164.8,161.5471,164.18,197876,0
+PAG.US,D,20250528,000000,164.35,165.35,162.58,163.14,125933,0
+PAG.US,D,20250529,000000,162.06,162.79,161.03,162.31,184398,0
+PAG.US,D,20250530,000000,160.985,164.98,160.985,164.18,224083,0
+PAG.US,D,20250602,000000,163.0789,163.23,158.24,159.74,223881,0
+PAG.US,D,20250603,000000,160.0445,163.51,159.46,163.46,453204,0
+PAG.US,D,20250604,000000,163.375,163.375,160.04,162.47,254151,0
+PAG.US,D,20250605,000000,162.065,163.78,161.62,162.67,156456,0
+PAG.US,D,20250606,000000,163.33,165,162.78,164.78,293232,0
+PAG.US,D,20250609,000000,165.49,167.46,163.2225,167.08,223942,0
+PAG.US,D,20250610,000000,166.455,170.81,166.455,170,253335,0
+PAG.US,D,20250611,000000,170.3,171.15,167.58,168.42,379856,0
+PAG.US,D,20250612,000000,166.97,168.4,165.025,167.1,267844,0
+PAG.US,D,20250613,000000,166.01,167.14,164.56,165.51,312720,0
+PAG.US,D,20250616,000000,168.01,172.49,167.1,171.01,361966,0
+PAG.US,D,20250617,000000,169.375,170.275,168.575,169.29,288205,0
+PAG.US,D,20250618,000000,169.08,171.25,168.46,170.39,318667,0
+PAG.US,D,20250620,000000,171.745,174.37,170.42,173.47,483258,0
+PAG.US,D,20250623,000000,172.44,175.755,171.95,175.3,340587,0
+PAG.US,D,20250624,000000,174.7,179.72,174.7,177.56,357615,0
+PAG.US,D,20250625,000000,176.135,177.42,174.18,174.37,222437,0
+PAG.US,D,20250626,000000,173.975,174.82,172.55,173.31,184172,0
+PAG.US,D,20250627,000000,173.205,175.435,172.605,173.36,291495,0
+PAG.US,D,20250630,000000,173.375,174.3,170.73,171.81,279470,0
+PAG.US,D,20250701,000000,169.56,178.97,169.56,177.81,229190,0
+PAG.US,D,20250702,000000,178.285,183.025,176.815,182.49,246617,0
+PAG.US,D,20250703,000000,180.95,182.805,180.95,182.56,91800,0
+PAG.US,D,20250707,000000,181.97,182.77,179.11,180.92,245888,0
+PAG.US,D,20250708,000000,180.985,181.93,179.46,179.88,232903,0
+PAG.US,D,20250709,000000,180.965,181.62,179.4622,181.57,158451,0
+PAG.US,D,20250710,000000,181.48,186.33,181.48,184.12,235977,0
+PAG.US,D,20250711,000000,183.225,183.225,181.18,183.07,140152,0
+PAG.US,D,20250714,000000,182.78,183.81,181.41,183.02,120643,0
+PAG.US,D,20250715,000000,182.585,183.14,176.75,176.82,206387,0
+PAG.US,D,20250716,000000,176.2264,177.9,175.05,175.36,168733,0
+PAG.US,D,20250717,000000,173.68,174.01,163.47,164.12,389522,0
+PAG.US,D,20250718,000000,165.57,166.37,163.2,165.03,267633,0
+PAG.US,D,20250721,000000,165.755,167.87,165.1,166.42,237447,0
+PAG.US,D,20250722,000000,167.255,171.525,166.46,171.03,299557,0
+PAG.US,D,20250723,000000,172.06,174.57,170.6,173.28,291960,0
+PAG.US,D,20250724,000000,173,173.56,169.345,170.8,248227,0
+PAG.US,D,20250725,000000,172.325,175.245,170.415,175.02,218915,0
+PAG.US,D,20250728,000000,174.465,175.17,170.25,170.25,232404,0
+PAG.US,D,20250729,000000,170.19,170.33,166.125,168.01,353020,0
+PAG.US,D,20250730,000000,171.0261,171.0261,165.715,166.81,334242,0
+PAG.US,D,20250731,000000,166.7425,169.39,165.18,167.41,369540,0
+PAG.US,D,20250801,000000,166.045,168.495,164.92,168.26,267673,0
+PAG.US,D,20250804,000000,169.96,170.13,167.65,168.4,328200,0
+PAG.US,D,20250805,000000,170.195,178.67,169.895,176.92,361661,0
+PAG.US,D,20250806,000000,177.03,180.1,176.53,178.14,200418,0
+PAG.US,D,20250807,000000,179.68,179.68,175.1,175.1,215888,0
+PAG.US,D,20250808,000000,175.925,177.51,174.35,174.83,127874,0
+PAG.US,D,20250811,000000,175.685,176.33,174.29,176.09,133801,0
+PAG.US,D,20250812,000000,177.21,181.16,175.81,180.96,185761,0
+PAG.US,D,20250813,000000,181.585,186.55,180.8401,185.82,251202,0
+PAG.US,D,20250814,000000,183.075,184.32,181.8,183.06,163270,0
+PAG.US,D,20250815,000000,180.77,182.9151,179.795,180.35,200276,0
+PAG.US,D,20250818,000000,180.36,182.04,180.26,180.52,233197,0
+PAG.US,D,20250819,000000,181.4124,184.12,181.15,183.82,210167,0
+PAG.US,D,20250820,000000,183.535,183.535,181.405,182.22,220458,0
+PAG.US,D,20250821,000000,180.84,182.32,180.23,180.99,203096,0
+PAG.US,D,20250822,000000,181.73,188.43,180.9,187.31,237766,0
+PAG.US,D,20250825,000000,185.88,188.4,185.88,187.04,138783,0
+PAG.US,D,20250826,000000,187.64,189.26,186.4363,187.25,164708,0
+PAG.US,D,20250827,000000,187.175,189.51,186.7,188.32,218694,0
+PAG.US,D,20250828,000000,187.93,188,184.76,187,205061,0
+PAG.US,D,20250829,000000,187.62,188.13,183.32,184.41,204020,0
+PAG.US,D,20250902,000000,183.47,184.63,181.445,184.63,176920,0
+PAG.US,D,20250903,000000,183.785,185.19,182.23,183.68,154749,0
+PAG.US,D,20250904,000000,184.585,186.6,184.0124,186.58,152750,0
+PAG.US,D,20250905,000000,187.23,189,185.47,187.63,160253,0
+PAG.US,D,20250908,000000,185.49,187.78,185.26,187.75,215071,0
+PAG.US,D,20250909,000000,186.535,186.99,185.3,185.9,141386,0
+PAG.US,D,20250910,000000,184.815,185.845,182.95,184.23,205531,0
+PAG.US,D,20250911,000000,185.03,187.36,184.09,185.41,299991,0
+PAG.US,D,20250912,000000,185.105,185.105,179.47,179.63,258715,0
+PAG.US,D,20250915,000000,179.875,180.26,177.49,178.45,160408,0
+PAG.US,D,20250916,000000,177.22,178.87,176.06,178.09,167877,0
+PAG.US,D,20250917,000000,179.325,182.25,177.51,177.81,163657,0
+PAG.US,D,20250918,000000,177.41,180.175,176.4,178.55,148732,0
+PAG.US,D,20250919,000000,178.755,178.755,174.86,176.06,395857,0
+PAG.US,D,20250922,000000,175.58,176.73,172.67,174.12,283261,0
+PAG.US,D,20250923,000000,175.395,175.895,174.4,174.7,255837,0
+PAG.US,D,20250924,000000,175.085,176.61,173.645,173.91,228835,0
+PAG.US,D,20250925,000000,168.876,171.16,163.95,170.85,267166,0
+PAG.US,D,20250926,000000,172.31,173.25,171.09,171.74,190644,0
+PAG.US,D,20250929,000000,171.78,173.1,170.09,172.65,214878,0
+PAG.US,D,20250930,000000,171.335,174.555,171.335,173.91,430111,0
+PAG.US,D,20251001,000000,173.11,177.255,172.815,176.69,221161,0
+PAG.US,D,20251002,000000,176,177.08,174.02,174.83,178988,0
+PAG.US,D,20251003,000000,176.07,176.6,173.7,174.29,199716,0
+PAG.US,D,20251006,000000,173.585,173.585,170.15,171.03,251225,0
+PAG.US,D,20251007,000000,170.45,171.25,168.52,169.66,274058,0
+PAG.US,D,20251008,000000,169.995,171.03,168.255,168.39,177871,0
+PAG.US,D,20251009,000000,168.46,169.0204,166.6,167.56,177870,0
+PAG.US,D,20251010,000000,168.27,169.7525,165.31,165.65,249372,0
+PAG.US,D,20251013,000000,166.87,169.3,166.87,168.45,240958,0
+PAG.US,D,20251014,000000,167.39,176.675,167.39,173.94,318233,0
+PAG.US,D,20251015,000000,173.97,173.98,170.9,171.01,258914,0
+PAG.US,D,20251016,000000,171.57,172.71,169,169.23,367992,0
+PAG.US,D,20251017,000000,169.875,171.43,168.735,169.57,213286,0
+PAG.US,D,20251020,000000,170.01,171.3,168.28,169.45,160906,0
+PAG.US,D,20251021,000000,169.845,171.75,169.575,171.28,192863,0
+PAG.US,D,20251022,000000,172.19,172.19,169.11,169.88,280856,0
+PAG.US,D,20251023,000000,170.205,170.205,163.57,165.83,470974,0
+PAG.US,D,20251024,000000,167.31,167.83,164.76,164.77,265525,0
+PAG.US,D,20251027,000000,166.5748,166.665,164.605,166.07,268112,0
+PAG.US,D,20251028,000000,165.21,165.21,162.19,163.04,405023,0
+PAG.US,D,20251029,000000,152.173,165.21,152.173,160.8,508198,0
+PAG.US,D,20251030,000000,159.075,164.82,159.075,161.04,342837,0
+PAG.US,D,20251031,000000,160.58,162.27,159.85,160.07,335655,0
+PAG.US,D,20251103,000000,158.13,159.65,157.7,158.97,273022,0
+PAG.US,D,20251104,000000,158.5,159.13,156.51,156.65,436745,0
+PAG.US,D,20251105,000000,156.32,159.03,156,157.76,270137,0
+PAG.US,D,20251106,000000,156.295,157.74,154.4,154.86,277752,0
+PAG.US,D,20251107,000000,156.14,158.835,155.18,158.64,364861,0
+PAG.US,D,20251110,000000,158.7,159.31,156.28,158.81,251760,0
+PAG.US,D,20251111,000000,159.135,159.7,157.25,157.89,169548,0
+PAG.US,D,20251112,000000,158.99,162.5,158.66,160.74,267514,0
+PAG.US,D,20251113,000000,161.48,162.82,159.375,159.81,238245,0
+PAG.US,D,20251114,000000,158.905,159.57,157.38,159.09,203759,0
+PAG.US,D,20251117,000000,157.13,159.11,155.39,155.75,185743,0
+PAG.US,D,20251118,000000,155.34,157.59,154.52,156.45,219525,0
+PAG.US,D,20251119,000000,157.09,158.5,156.34,157.22,187815,0
+PAG.US,D,20251120,000000,158.45,160,155.781,155.84,286016,0
+PAG.US,D,20251121,000000,158.355,162.05,156.98,160.63,317744,0
+PAG.US,D,20251124,000000,160.39,160.69,157.99,158.16,265760,0
+PAG.US,D,20251125,000000,160.055,164.44,155.1,163.16,225480,0
+PAG.US,D,20251126,000000,162.88,163.78,161.74,162.12,154102,0
+PAG.US,D,20251128,000000,161.135,163.045,161.135,161.72,96485,0
+PAG.US,D,20251201,000000,160.2,163.095,160.2,161.87,251561,0
+PAG.US,D,20251202,000000,160.83,162.81,160.8,160.86,168147,0
+PAG.US,D,20251203,000000,160.88,164.01,160.88,163.17,188925,0
+PAG.US,D,20251204,000000,162.085,164.7,162.085,163.62,192225,0
+PAG.US,D,20251205,000000,163.4743,165.13,162.64,164.93,211015,0
+PAG.US,D,20251208,000000,166.4,166.4,163.745,164.19,181239,0
+PAG.US,D,20251209,000000,163.925,166.44,163.925,165.47,222171,0
+PAG.US,D,20251210,000000,166.645,170.69,166.01,170.05,317431,0
+PAG.US,D,20251211,000000,168.42,172.11,168.18,170.31,256319,0
+PAG.US,D,20251212,000000,168.52,171.265,166.36,167.62,257339,0
+PAG.US,D,20251215,000000,168.925,169.045,165.64,167.92,298135,0
+PAG.US,D,20251216,000000,167.55,169.2164,166.68,167.98,265968,0
+PAG.US,D,20251217,000000,169.125,169.125,166.81,167.85,269908,0
+PAG.US,D,20251218,000000,167.405,170.19,165.88,166.21,215796,0
+PAG.US,D,20251219,000000,164.785,167.33,164.7201,166.25,338110,0
+PAG.US,D,20251222,000000,166.485,167.25,165.1,165.56,240262,0
+PAG.US,D,20251223,000000,165.845,166.26,163.03,165.14,195132,0
+PAG.US,D,20251224,000000,165.975,166.6,164.77,166.29,98809,0
+PAG.US,D,20251226,000000,165.8,166.24,164.65,165.6,148952,0
+PAG.US,D,20251229,000000,164.46,165.79,163.49,164.48,201691,0
+PAG.US,D,20251230,000000,164.8,164.8,162.58,163.03,240261,0
+PAG.US,D,20251231,000000,162.335,163.02,157.64,158.29,416561,0
+PAG.US,D,20260102,000000,158.815,159.01,155.5,158.16,390065,0
+PAG.US,D,20260105,000000,157.1625,162.21,157.1625,160.79,307087,0
+PAG.US,D,20260106,000000,159.48,162.58,158.66,162.34,229045,0
+PAG.US,D,20260107,000000,162.845,163.985,160.51,161.71,163052,0
+PAG.US,D,20260108,000000,160.935,166.08,160.4,164.8,220204,0
+PAG.US,D,20260109,000000,165.23,165.62,161.9,165.4,281217,0
+PAG.US,D,20260112,000000,163.91,167.86,163.615,164.86,251366,0
+PAG.US,D,20260113,000000,165.31,165.5,161.175,164.72,239276,0
+PAG.US,D,20260114,000000,164.32,165.7699,162.795,163.44,175869,0
+PAG.US,D,20260115,000000,163.52,165.19,162.11,164.39,195991,0
+PAG.US,D,20260116,000000,162.9201,165.92,162.9201,163.96,151529,0
+PAG.US,D,20260120,000000,161.25,163.225,161.19,163.02,211568,0
+PAG.US,D,20260121,000000,165.92,168.035,164.07,167.29,253044,0
+PAG.US,D,20260122,000000,168.2,169.43,162.8,163.31,311320,0
+PAG.US,D,20260123,000000,161.7,163.4,158.14,159.36,216296,0
+PAG.US,D,20260126,000000,161.505,162.22,158.88,160.31,241144,0
+PAG.US,D,20260127,000000,159.95,162.8897,157.7501,160.4,152194,0
+PAG.US,D,20260128,000000,160.955,161.4,158.9486,159.41,273726,0
+PAG.US,D,20260129,000000,156.28,157.8,154.05,156.67,401861,0
+PAG.US,D,20260130,000000,156.9,157,154.39,156.79,280379,0
+PAG.US,D,20260202,000000,157.255,158.22,155.7401,157.53,236371,0
+PAG.US,D,20260203,000000,157.04,161.48,157.02,158.79,231542,0
+PAG.US,D,20260204,000000,159.29,165.63,159.29,165.41,302208,0
+PAG.US,D,20260205,000000,165.34,165.42,161.125,161.9,248697,0
+PAG.US,D,20260206,000000,164.61,167.27,162.82,166.68,192693,0
+PAG.US,D,20260209,000000,167.475,167.775,165.15,166.51,321879,0
+PAG.US,D,20260210,000000,168.1725,168.235,164.4,164.4,445912,0
+PAG.US,D,20260211,000000,163.43,176.145,163.33,173.22,488985,0
+PAG.US,D,20260212,000000,176.125,178.925,172.71,177.24,468632,0
+PAG.US,D,20260213,000000,177.15,179.34,171.24,171.35,503100,0
+PAG.US,D,20260217,000000,171.3,176.06,165.04,165.61,415642,0
+PAG.US,D,20260218,000000,166.47,170.35,163.78,168.18,404838,0
diff --git a/daily/us/nyse stocks/2/pags.us.txt b/daily/us/nyse stocks/2/pags.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ccbd51201955a14310abc5c7d82be7e1d573220
--- /dev/null
+++ b/daily/us/nyse stocks/2/pags.us.txt	
@@ -0,0 +1,2029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAGS.US,D,20180124,000000,28.2,29.49,28,29.2,56893207,0
+PAGS.US,D,20180125,000000,28.75,29.92,27.87,29.3,11167112,0
+PAGS.US,D,20180126,000000,29.09,29.4,28.51,29.19,7181005,0
+PAGS.US,D,20180129,000000,29,29,27.95,27.98,5722992,0
+PAGS.US,D,20180130,000000,27.64,27.8988,27.4,27.47,5578888,0
+PAGS.US,D,20180131,000000,27.56,28.37,27.5201,27.94,2600280,0
+PAGS.US,D,20180201,000000,27.9,28.1,27.45,27.5,2420658,0
+PAGS.US,D,20180202,000000,27.47,28.14,27.45,27.61,3067181,0
+PAGS.US,D,20180205,000000,27.53,27.89,27.28,27.43,2612378,0
+PAGS.US,D,20180206,000000,27.16,27.53,26.78,27.43,2580748,0
+PAGS.US,D,20180207,000000,27.45,28.4,27.19,28.15,1879688,0
+PAGS.US,D,20180208,000000,28.19,29.03,27.29,27.98,1804942,0
+PAGS.US,D,20180209,000000,28.12,28.57,27.03,28,1769409,0
+PAGS.US,D,20180212,000000,27.92,28.49,27.53,28.38,830365,0
+PAGS.US,D,20180213,000000,28.38,28.38,27.81,27.87,1086783,0
+PAGS.US,D,20180214,000000,27.86,28.2,27.49,27.83,2031735,0
+PAGS.US,D,20180215,000000,27.93,29.1,27.6,29.08,2327433,0
+PAGS.US,D,20180216,000000,29,31.489,29,30.36,3862045,0
+PAGS.US,D,20180220,000000,30.77,31.75,30.69,31.7,3631717,0
+PAGS.US,D,20180221,000000,31.75,32.38,31,32.36,2783896,0
+PAGS.US,D,20180222,000000,32.4,32.64,31.39,32.19,1783028,0
+PAGS.US,D,20180223,000000,32.45,32.75,31.98,32.37,995137,0
+PAGS.US,D,20180226,000000,32.82,33,31.85,32.46,1396213,0
+PAGS.US,D,20180227,000000,32.59,33.02,32.27,32.43,1193498,0
+PAGS.US,D,20180228,000000,32.49,32.6452,31.66,32.24,2005001,0
+PAGS.US,D,20180301,000000,32.43,32.5,31.8,32.12,2113769,0
+PAGS.US,D,20180302,000000,31.95,33.5646,31.405,33.34,2136856,0
+PAGS.US,D,20180305,000000,33.18,33.65,32.84,33.56,1188388,0
+PAGS.US,D,20180306,000000,33.8,35.8,33.63,34.76,3324825,0
+PAGS.US,D,20180307,000000,34.55,35.54,34.5,35.1,2167771,0
+PAGS.US,D,20180308,000000,35.24,35.34,33.97,34.79,1426717,0
+PAGS.US,D,20180309,000000,33.1,35.579,32.84,35.25,5768475,0
+PAGS.US,D,20180312,000000,36.3,37.75,35.25,36.19,2179951,0
+PAGS.US,D,20180313,000000,36.57,36.7,34.8,35.94,1303236,0
+PAGS.US,D,20180314,000000,35.99,36.06,34.93,35.48,1433503,0
+PAGS.US,D,20180315,000000,35.71,35.95,35.19,35.19,1143116,0
+PAGS.US,D,20180316,000000,35.12,35.28,34.39,34.62,1036421,0
+PAGS.US,D,20180319,000000,34.71,34.71,32.61,33.41,1747659,0
+PAGS.US,D,20180320,000000,33.47,34.63,32.53,34.58,1403983,0
+PAGS.US,D,20180321,000000,34.47,36.95,34.42,36,1655448,0
+PAGS.US,D,20180322,000000,35.62,36.3,35.11,35.6,1217526,0
+PAGS.US,D,20180323,000000,35.65,36.0979,34.81,35.86,1555832,0
+PAGS.US,D,20180326,000000,36.71,37.74,36.7,37.6,2215891,0
+PAGS.US,D,20180327,000000,37.93,39,37.08,37.46,2637585,0
+PAGS.US,D,20180328,000000,37.55,37.65,35.69,37.1,3893582,0
+PAGS.US,D,20180329,000000,37.08,39.97,37.08,38.32,4679202,0
+PAGS.US,D,20180402,000000,38.47,38.79,37.78,38.27,3837021,0
+PAGS.US,D,20180403,000000,38.65,39.17,37.57,39.1,1939627,0
+PAGS.US,D,20180404,000000,38.43,38.98,37.9,37.95,2213077,0
+PAGS.US,D,20180405,000000,38.31,38.66,37.33,37.55,2298280,0
+PAGS.US,D,20180406,000000,37.29,37.387,35.23,35.71,1304046,0
+PAGS.US,D,20180409,000000,36.12,36.49,34.61,35.17,2045628,0
+PAGS.US,D,20180410,000000,34.88,35.58,34.68,35.19,1815807,0
+PAGS.US,D,20180411,000000,34.93,36.01,34.36,35.12,1163101,0
+PAGS.US,D,20180412,000000,34.89,35.35,34.56,34.8,1322001,0
+PAGS.US,D,20180413,000000,35.19,36.29,33.58,34.46,2469167,0
+PAGS.US,D,20180416,000000,34.65,35.01,33.79,34.56,1860506,0
+PAGS.US,D,20180417,000000,34.98,37.8,34.85,37.29,2276474,0
+PAGS.US,D,20180418,000000,37.62,38.24,36.25,37.33,1795509,0
+PAGS.US,D,20180419,000000,37.3,38.8,37.02,37.21,1761120,0
+PAGS.US,D,20180420,000000,37.15,37.52,36.38,36.74,1443400,0
+PAGS.US,D,20180423,000000,36.89,37.23,35.04,35.72,1091318,0
+PAGS.US,D,20180424,000000,35.83,35.9,30.72,33.81,4967016,0
+PAGS.US,D,20180425,000000,33.5,33.5,31.2201,32.53,2460929,0
+PAGS.US,D,20180426,000000,32.65,34.15,32.36,33.85,1508654,0
+PAGS.US,D,20180427,000000,34,34.78,32.43,32.65,1419741,0
+PAGS.US,D,20180430,000000,32.35,33.47,31.75,33.23,2347486,0
+PAGS.US,D,20180501,000000,32.94,34.49,32.94,34.39,1049745,0
+PAGS.US,D,20180502,000000,33.73,34.55,32.6,33.06,2755541,0
+PAGS.US,D,20180503,000000,32.5,33,31.21,31.71,1995144,0
+PAGS.US,D,20180504,000000,31.55,32.07,30.32,31.24,1726697,0
+PAGS.US,D,20180507,000000,31.38,32.94,30.8,32.1,1534225,0
+PAGS.US,D,20180508,000000,32.22,32.35,30.85,31.56,1391667,0
+PAGS.US,D,20180509,000000,31.67,32.44,31.56,32.02,931304,0
+PAGS.US,D,20180510,000000,32.44,32.74,31.4,31.74,638037,0
+PAGS.US,D,20180511,000000,31.95,32.8399,31.76,32.34,877237,0
+PAGS.US,D,20180514,000000,32.29,33.49,32.25,32.58,1161129,0
+PAGS.US,D,20180515,000000,32.21,32.31,31.36,32.21,1446326,0
+PAGS.US,D,20180516,000000,32.37,32.77,32.01,32.55,1042560,0
+PAGS.US,D,20180517,000000,32.7,33.62,32.5,32.96,1317674,0
+PAGS.US,D,20180518,000000,32.67,33.27,32.04,32.12,1735448,0
+PAGS.US,D,20180521,000000,32.44,32.74,31.76,31.98,1959378,0
+PAGS.US,D,20180522,000000,32.3,32.48,31.68,32.38,881126,0
+PAGS.US,D,20180523,000000,32.14,34.35,31.77,34.31,1366266,0
+PAGS.US,D,20180524,000000,34.06,35.23,33.68,35.05,2158646,0
+PAGS.US,D,20180525,000000,35.11,36.07,34.8,35.4,3672770,0
+PAGS.US,D,20180529,000000,34.8,34.9,31.54,31.82,4316837,0
+PAGS.US,D,20180530,000000,33.01,34.1,29.0604,33.67,9001456,0
+PAGS.US,D,20180531,000000,33.25,35.53,32.79,33.27,3782010,0
+PAGS.US,D,20180601,000000,33.57,34.98,32.3337,34.5,2618693,0
+PAGS.US,D,20180604,000000,34.9,34.92,33.7,34.13,1778735,0
+PAGS.US,D,20180605,000000,34.09,34.25,32.41,32.84,3067464,0
+PAGS.US,D,20180606,000000,32.66,33.395,32.601,33.26,2969533,0
+PAGS.US,D,20180607,000000,33,33,28.7,29.81,8009552,0
+PAGS.US,D,20180608,000000,30.2735,31.2,29.25,30.85,3244404,0
+PAGS.US,D,20180611,000000,31,32.8,31,31.79,2894170,0
+PAGS.US,D,20180612,000000,31.57,31.98,30.9,31.3,2244261,0
+PAGS.US,D,20180613,000000,31.9,32.58,31.5927,31.99,4132615,0
+PAGS.US,D,20180614,000000,32.38,34.135,32.05,33.47,5275996,0
+PAGS.US,D,20180615,000000,33.11,33.67,32.661,33.35,1957455,0
+PAGS.US,D,20180618,000000,32.88,33.05,31.92,32.1,2674743,0
+PAGS.US,D,20180619,000000,28.22,28.93,26.91,27.4,17978530,0
+PAGS.US,D,20180620,000000,28,28.78,27.74,28.49,6097399,0
+PAGS.US,D,20180621,000000,28.92,29.68,27.1,29.43,6912412,0
+PAGS.US,D,20180622,000000,30.89,30.97,29.99,30.45,19699985,0
+PAGS.US,D,20180625,000000,30.38,30.38,29.13,29.66,7865795,0
+PAGS.US,D,20180626,000000,29.39,29.64,28.195,29.4,7723006,0
+PAGS.US,D,20180627,000000,29.26,29.29,26.96,27.15,6462517,0
+PAGS.US,D,20180628,000000,27.13,28.1,26.96,27.82,4481262,0
+PAGS.US,D,20180629,000000,28.09,28.28,27.36,27.75,2537445,0
+PAGS.US,D,20180702,000000,27.28,27.53,26.33,27.13,4372361,0
+PAGS.US,D,20180703,000000,27.45,27.58,26.67,26.91,977914,0
+PAGS.US,D,20180705,000000,26.91,28.02,26.4,27.8,2339223,0
+PAGS.US,D,20180706,000000,27.8,28.15,27.3,27.87,1475999,0
+PAGS.US,D,20180709,000000,27.94,28.61,27.401,27.98,2506242,0
+PAGS.US,D,20180710,000000,27.88,28.14,27.1,27.43,2091254,0
+PAGS.US,D,20180711,000000,27.05,27.65,26.705,26.91,2188800,0
+PAGS.US,D,20180712,000000,27.09,27.09,25.15,26.35,7784808,0
+PAGS.US,D,20180713,000000,26.04,27.7,26.03,27.3,6342221,0
+PAGS.US,D,20180716,000000,27.2,27.96,26.71,27,3209032,0
+PAGS.US,D,20180717,000000,26.58,27.49,25.58,26.3,5396546,0
+PAGS.US,D,20180718,000000,26.47,26.9,25.7,26.78,3533396,0
+PAGS.US,D,20180719,000000,26.18,26.9249,25.16,25.5,3729552,0
+PAGS.US,D,20180720,000000,26.49,26.99,25.82,26.85,5855094,0
+PAGS.US,D,20180723,000000,26.74,27.77,26.375,27.75,3519150,0
+PAGS.US,D,20180724,000000,28.09,28.49,27.38,27.85,3270470,0
+PAGS.US,D,20180725,000000,27.92,29.25,27.88,29.08,4367774,0
+PAGS.US,D,20180726,000000,28.86,29.54,28.461,29.51,3175807,0
+PAGS.US,D,20180727,000000,29.55,29.85,28.26,28.81,3348822,0
+PAGS.US,D,20180730,000000,29.09,29.22,28.1,28.61,4461339,0
+PAGS.US,D,20180731,000000,29.38,29.41,26.06,26.92,9768619,0
+PAGS.US,D,20180801,000000,27.02,27.55,25.76,26.44,3710065,0
+PAGS.US,D,20180802,000000,26.21,26.51,24.57,26.35,6665944,0
+PAGS.US,D,20180803,000000,26.3,27.85,26.27,27.56,2660376,0
+PAGS.US,D,20180806,000000,27.35,27.9,27,27.61,1554623,0
+PAGS.US,D,20180807,000000,27.52,27.95,26.91,26.96,1947612,0
+PAGS.US,D,20180808,000000,27,27.54,26.815,27.2,2597885,0
+PAGS.US,D,20180809,000000,27.2,28.84,26.89,28.59,2525724,0
+PAGS.US,D,20180810,000000,28.19,28.75,27.05,28.39,2765392,0
+PAGS.US,D,20180813,000000,28.28,28.53,27.56,27.99,1901308,0
+PAGS.US,D,20180814,000000,28,28.48,27.621,28.31,1255331,0
+PAGS.US,D,20180815,000000,28.04,28.13,26.31,26.42,2814695,0
+PAGS.US,D,20180816,000000,27.15,27.44,26.62,26.79,2249458,0
+PAGS.US,D,20180817,000000,26.62,26.875,25.67,26.76,2681244,0
+PAGS.US,D,20180820,000000,26.8,27.28,25.69,25.89,2025276,0
+PAGS.US,D,20180821,000000,25.91,26.19,24.95,25.09,2634976,0
+PAGS.US,D,20180822,000000,25.09,25.42,24.78,25.25,2011909,0
+PAGS.US,D,20180823,000000,25.17,25.66,24.83,25.07,1598530,0
+PAGS.US,D,20180824,000000,25.33,26.02,25.22,25.85,1906728,0
+PAGS.US,D,20180827,000000,25.91,26.5,25.91,26.42,1043081,0
+PAGS.US,D,20180828,000000,26.72,26.95,26.04,26.3,1111262,0
+PAGS.US,D,20180829,000000,26.6,27,25.82,26.78,1898190,0
+PAGS.US,D,20180830,000000,26.77,26.8973,25.62,25.79,2469827,0
+PAGS.US,D,20180831,000000,27.21,31.29,26.95,28.89,12255487,0
+PAGS.US,D,20180904,000000,28.5,28.86,27.18,28.32,3014740,0
+PAGS.US,D,20180905,000000,28.2,28.2,26.66,26.75,2215803,0
+PAGS.US,D,20180906,000000,26.75,26.75,25.36,25.83,3111385,0
+PAGS.US,D,20180907,000000,25.83,27.07,25.67,26.57,2343673,0
+PAGS.US,D,20180910,000000,26.72,27.0671,26.21,26.46,1340987,0
+PAGS.US,D,20180911,000000,26.2,26.64,26.02,26.39,1469981,0
+PAGS.US,D,20180912,000000,26.33,27.14,25.85,26.57,3288734,0
+PAGS.US,D,20180913,000000,26.94,27.56,26.76,27.24,2890818,0
+PAGS.US,D,20180914,000000,27.04,27.63,26.5,27.04,1104103,0
+PAGS.US,D,20180917,000000,26.83,27.92,26.55,26.79,1685628,0
+PAGS.US,D,20180918,000000,26.93,27.45,26.51,27.33,1864274,0
+PAGS.US,D,20180919,000000,27.43,28.61,27.18,28.42,2473528,0
+PAGS.US,D,20180920,000000,28.7,29.17,28.52,29.05,2888346,0
+PAGS.US,D,20180921,000000,29.05,29.19,28.61,28.68,1580523,0
+PAGS.US,D,20180924,000000,28.66,28.68,27.75,28.2,1414300,0
+PAGS.US,D,20180925,000000,28.05,28.63,27.9,28.29,1823528,0
+PAGS.US,D,20180926,000000,28.48,28.56,27.21,27.22,2761646,0
+PAGS.US,D,20180927,000000,27.28,28.24,27.13,27.59,5450587,0
+PAGS.US,D,20180928,000000,27.58,27.95,27.32,27.67,1449657,0
+PAGS.US,D,20181001,000000,27.92,28.31,27.86,28.13,1651738,0
+PAGS.US,D,20181002,000000,28.25,29.69,27.82,28.28,2899063,0
+PAGS.US,D,20181003,000000,28.91,30.05,28.91,29.66,5014625,0
+PAGS.US,D,20181004,000000,29.57,29.8,27.5,27.75,4534574,0
+PAGS.US,D,20181005,000000,27.7,27.93,26.38,26.95,2620617,0
+PAGS.US,D,20181008,000000,27.96,28.93,26.86,27.92,4700912,0
+PAGS.US,D,20181009,000000,27.37,29.02,27.1,28.99,2564444,0
+PAGS.US,D,20181010,000000,28.81,28.85,25.775,25.81,5470824,0
+PAGS.US,D,20181011,000000,26.11,26.98,26,26.46,3528324,0
+PAGS.US,D,20181012,000000,27.54,27.72,26.66,27.01,2210667,0
+PAGS.US,D,20181015,000000,26.63,27.86,26.51,27.69,1912082,0
+PAGS.US,D,20181016,000000,28.37,30.65,28.13,30.42,4963254,0
+PAGS.US,D,20181017,000000,30.38,31.6,30.32,31.27,4516736,0
+PAGS.US,D,20181018,000000,31.11,31.8,30.08,30.32,4709885,0
+PAGS.US,D,20181019,000000,30.42,31.55,29.11,29.9,4210241,0
+PAGS.US,D,20181022,000000,30.19,32.07,29.71,31.74,5218260,0
+PAGS.US,D,20181023,000000,30.87,31.36,30,30.9,3091101,0
+PAGS.US,D,20181024,000000,31.23,31.66,29.66,29.75,4434887,0
+PAGS.US,D,20181025,000000,30.49,30.98,28.39,29.26,5298558,0
+PAGS.US,D,20181026,000000,28.37,28.45,26.97,27.29,4869893,0
+PAGS.US,D,20181029,000000,28.18,28.76,24.94,25.42,5643188,0
+PAGS.US,D,20181030,000000,25.42,26.055,24.3513,25.96,3883742,0
+PAGS.US,D,20181031,000000,26.3,27.57,26.17,26.99,2619127,0
+PAGS.US,D,20181101,000000,27.18,28.28,26.66,28.02,2702961,0
+PAGS.US,D,20181102,000000,28.32,28.72,26.52,27.17,2538270,0
+PAGS.US,D,20181105,000000,26.85,27.8,26.76,27.12,1517955,0
+PAGS.US,D,20181106,000000,27,28.04,27,27.88,1491073,0
+PAGS.US,D,20181107,000000,27.93,28.35,27.65,27.99,1528963,0
+PAGS.US,D,20181108,000000,26.73,27.11,24.71,25.44,6857164,0
+PAGS.US,D,20181109,000000,25.44,25.59,23.1401,24.51,4960936,0
+PAGS.US,D,20181112,000000,24.6,24.65,22.23,22.31,4166717,0
+PAGS.US,D,20181113,000000,22.69,23.3,22.13,22.48,2420520,0
+PAGS.US,D,20181114,000000,22.86,23.49,22.52,23.18,2255876,0
+PAGS.US,D,20181115,000000,23.04,24.66,22.7,24.6,1965216,0
+PAGS.US,D,20181116,000000,24.5,25.13,23.37,23.57,2033287,0
+PAGS.US,D,20181119,000000,23.17,23.59,21.07,21.15,2848434,0
+PAGS.US,D,20181120,000000,20.25,21.49,20.02,21.31,3102457,0
+PAGS.US,D,20181121,000000,21.91,23.12,21.115,21.91,2437082,0
+PAGS.US,D,20181123,000000,21.53,22.48,21.05,21.53,2231826,0
+PAGS.US,D,20181126,000000,21.85,22.56,21.62,22.38,2582967,0
+PAGS.US,D,20181127,000000,22.43,24.93,22.42,24.1,4623460,0
+PAGS.US,D,20181128,000000,24.63,26.24,24.24,26,3692341,0
+PAGS.US,D,20181129,000000,26.05,26.5,25.32,26.23,5938920,0
+PAGS.US,D,20181130,000000,22.41,24.57,21.4,24,16720070,0
+PAGS.US,D,20181203,000000,24.2,24.34,22.52,22.66,5338965,0
+PAGS.US,D,20181204,000000,22.52,22.88,21.41,21.65,4762639,0
+PAGS.US,D,20181206,000000,21.16,21.36,20.48,21.21,6541454,0
+PAGS.US,D,20181207,000000,21.6,22.33,21.23,21.36,2816485,0
+PAGS.US,D,20181210,000000,21.2,22.2,20.9,21.35,1859488,0
+PAGS.US,D,20181211,000000,21.78,22.17,21.06,21.45,1389935,0
+PAGS.US,D,20181212,000000,21.92,22.42,21.6,21.82,1469183,0
+PAGS.US,D,20181213,000000,21.92,22.19,20.73,20.8,1874136,0
+PAGS.US,D,20181214,000000,20.29,21.18,20.03,20.83,2063431,0
+PAGS.US,D,20181217,000000,20.82,20.9246,19.43,19.6,2384453,0
+PAGS.US,D,20181218,000000,19.71,20.36,19.64,19.97,2283394,0
+PAGS.US,D,20181219,000000,19.99,20.57,19.15,19.35,1410588,0
+PAGS.US,D,20181220,000000,19.33,19.64,17.84,18.49,5296064,0
+PAGS.US,D,20181221,000000,18.5,18.72,17.375,17.49,3319840,0
+PAGS.US,D,20181224,000000,17.17,18.09,17.02,17.65,2042836,0
+PAGS.US,D,20181226,000000,17.74,18.34,17.2338,18.33,2632600,0
+PAGS.US,D,20181227,000000,17.875,18.24,17.26,17.97,1989782,0
+PAGS.US,D,20181228,000000,18.34,18.76,18.11,18.28,2042197,0
+PAGS.US,D,20181231,000000,18.33,18.77,17.92,18.73,1404225,0
+PAGS.US,D,20190102,000000,18.32,19.73,18.28,19.49,1356663,0
+PAGS.US,D,20190103,000000,19.25,19.46,18.5,18.84,1372144,0
+PAGS.US,D,20190104,000000,19.34,20.595,19.18,20.53,1612659,0
+PAGS.US,D,20190107,000000,20.53,21.28,20.36,21.21,1538837,0
+PAGS.US,D,20190108,000000,21.48,22.22,21.48,21.65,2318874,0
+PAGS.US,D,20190109,000000,21.85,22.2,21.6,22.02,1752723,0
+PAGS.US,D,20190110,000000,21.73,22.27,21.43,22.04,956999,0
+PAGS.US,D,20190111,000000,21.91,22.16,21.65,21.89,1269633,0
+PAGS.US,D,20190114,000000,21.7,21.7,21.17,21.2,1330015,0
+PAGS.US,D,20190115,000000,21.44,21.67,20.9,20.91,1217811,0
+PAGS.US,D,20190116,000000,21.38,21.9,20.97,21.25,1723659,0
+PAGS.US,D,20190117,000000,20.99,21.45,20.8,21.24,1470474,0
+PAGS.US,D,20190118,000000,21.41,22.56,21.41,22.39,2355765,0
+PAGS.US,D,20190122,000000,22.3,22.95,22.05,22.35,1602227,0
+PAGS.US,D,20190123,000000,22.55,22.685,21.62,22.35,1225845,0
+PAGS.US,D,20190124,000000,22.4,22.92,22.25,22.85,1859655,0
+PAGS.US,D,20190125,000000,23.09,23.44,22.79,22.93,2680125,0
+PAGS.US,D,20190128,000000,22.49,22.57,21.55,21.94,2242004,0
+PAGS.US,D,20190129,000000,21.94,22.16,20.93,21.03,2130041,0
+PAGS.US,D,20190130,000000,21.17,21.76,20.25,21.53,12465499,0
+PAGS.US,D,20190131,000000,21.69,22,21.46,21.57,1740129,0
+PAGS.US,D,20190201,000000,21.43,22.75,21.18,22.67,2772582,0
+PAGS.US,D,20190204,000000,22.47,23.16,22.17,22.9,3043978,0
+PAGS.US,D,20190205,000000,22.93,23.61,22.37,23.23,2366753,0
+PAGS.US,D,20190206,000000,23.1,23.56,22.78,22.91,3021637,0
+PAGS.US,D,20190207,000000,22.7,23.04,22.4,22.65,3609102,0
+PAGS.US,D,20190208,000000,22.59,22.84,22.34,22.78,1333571,0
+PAGS.US,D,20190211,000000,22.93,23.12,22.52,22.92,1035147,0
+PAGS.US,D,20190212,000000,23.11,23.42,23.09,23.23,1458812,0
+PAGS.US,D,20190213,000000,23.28,23.87,23.01,23.39,1444506,0
+PAGS.US,D,20190214,000000,23.19,23.47,22.66,23.38,1632106,0
+PAGS.US,D,20190215,000000,23.64,23.68,23.02,23.59,1753105,0
+PAGS.US,D,20190219,000000,23.44,24.34,23.18,23.76,2323069,0
+PAGS.US,D,20190220,000000,23.63,24.03,23.48,23.57,2727745,0
+PAGS.US,D,20190221,000000,23.56,23.56,22.57,22.85,2596491,0
+PAGS.US,D,20190222,000000,24.78,26.57,24,26.12,8018044,0
+PAGS.US,D,20190225,000000,26.4863,27.73,26.43,27.52,4123891,0
+PAGS.US,D,20190226,000000,27.39,28.14,26.95,28.09,2288746,0
+PAGS.US,D,20190227,000000,28.01,28.55,27.8,28.21,2376203,0
+PAGS.US,D,20190228,000000,28.24,28.36,28.03,28.13,1812075,0
+PAGS.US,D,20190301,000000,28.25,28.38,27.52,27.97,1431473,0
+PAGS.US,D,20190304,000000,28.05,28.41,27.85,28.39,1379730,0
+PAGS.US,D,20190305,000000,28.29,28.87,28.02,28.53,1244249,0
+PAGS.US,D,20190306,000000,28.31,28.5,27.3,27.6,1251668,0
+PAGS.US,D,20190307,000000,27.58,27.58,26.67,26.97,1473453,0
+PAGS.US,D,20190308,000000,26.53,27.36,25.95,27.1,2060633,0
+PAGS.US,D,20190311,000000,27.46,28.86,27.36,28.75,1540587,0
+PAGS.US,D,20190312,000000,28.31,28.75,27.39,28.34,2161721,0
+PAGS.US,D,20190313,000000,28.5,29.26,28.44,28.86,2848730,0
+PAGS.US,D,20190314,000000,28.9,29.24,28.23,28.38,1392871,0
+PAGS.US,D,20190315,000000,28.62,28.73,28.03,28.46,1567057,0
+PAGS.US,D,20190318,000000,28.81,28.98,28.19,28.84,1089307,0
+PAGS.US,D,20190319,000000,30.16,31.5,30,30.16,4341074,0
+PAGS.US,D,20190320,000000,30.21,30.295,29.4,30.09,1983539,0
+PAGS.US,D,20190321,000000,30,30.93,29.96,30.78,1874496,0
+PAGS.US,D,20190322,000000,29.68,30.235,29.12,29.59,1749157,0
+PAGS.US,D,20190325,000000,29.4,29.4,27.74,28.91,2738876,0
+PAGS.US,D,20190326,000000,29.52,30.42,29.34,30.4,1638711,0
+PAGS.US,D,20190327,000000,30.84,31.64,30.35,30.61,3277257,0
+PAGS.US,D,20190328,000000,30.84,30.84,29.985,30.25,2281817,0
+PAGS.US,D,20190329,000000,30.81,30.81,29.78,29.85,1743143,0
+PAGS.US,D,20190401,000000,30.45,30.92,29.88,30.31,4188672,0
+PAGS.US,D,20190402,000000,30.31,30.54,29.53,29.93,1972022,0
+PAGS.US,D,20190403,000000,29.44,31,29.44,30.25,3045971,0
+PAGS.US,D,20190404,000000,30.39,30.39,28.78,29.23,2562079,0
+PAGS.US,D,20190405,000000,29.32,29.64,28.83,29.03,2486280,0
+PAGS.US,D,20190408,000000,28.73,29,28.25,28.93,1602401,0
+PAGS.US,D,20190409,000000,28.71,29.24,28.5,28.76,922905,0
+PAGS.US,D,20190410,000000,28.7,29.18,28.52,29.1,1500487,0
+PAGS.US,D,20190411,000000,29.14,29.24,28.44,28.63,1070258,0
+PAGS.US,D,20190412,000000,28.49,28.8916,28.32,28.47,1038321,0
+PAGS.US,D,20190415,000000,28.55,28.88,28.12,28.49,784064,0
+PAGS.US,D,20190416,000000,28.66,28.84,28.31,28.52,780694,0
+PAGS.US,D,20190417,000000,28.77,28.92,27.99,28.03,972140,0
+PAGS.US,D,20190418,000000,25.48,26.18,24.26,25.3,13052106,0
+PAGS.US,D,20190422,000000,25.31,26.05,24.9501,25.68,2663026,0
+PAGS.US,D,20190423,000000,25.74,26.36,25.46,26.31,1741071,0
+PAGS.US,D,20190424,000000,26.45,26.62,25.82,26.44,3867744,0
+PAGS.US,D,20190425,000000,26.45,26.86,26.04,26.55,1622842,0
+PAGS.US,D,20190426,000000,26.43,26.81,25.91,26.59,2714593,0
+PAGS.US,D,20190429,000000,26.72,26.72,25.96,26.37,1583610,0
+PAGS.US,D,20190430,000000,26.27,26.6,25.95,26.06,1612913,0
+PAGS.US,D,20190501,000000,26.18,26.57,25.93,25.97,961488,0
+PAGS.US,D,20190502,000000,25.88,26.53,25.59,25.86,1441519,0
+PAGS.US,D,20190503,000000,26.06,27.31,25.96,27.15,1507344,0
+PAGS.US,D,20190506,000000,26.34,27.61,26.29,27.39,1037324,0
+PAGS.US,D,20190507,000000,27.01,27.24,26.69,27.15,997424,0
+PAGS.US,D,20190508,000000,26.86,27.57,26.76,27.22,1917483,0
+PAGS.US,D,20190509,000000,26.58,27.5075,26.11,27.38,1725754,0
+PAGS.US,D,20190510,000000,27.38,27.91,26.88,27.51,2128387,0
+PAGS.US,D,20190513,000000,26.76,27.26,25.68,25.91,3494917,0
+PAGS.US,D,20190514,000000,26.35,26.87,25.69,25.69,3289260,0
+PAGS.US,D,20190515,000000,26.39,28.36,25.74,28.1,4820863,0
+PAGS.US,D,20190516,000000,28.8,31.64,28.5175,30.33,5254039,0
+PAGS.US,D,20190517,000000,29.95,31.33,29.79,29.87,3096027,0
+PAGS.US,D,20190520,000000,29.63,30.58,29.63,30.17,1507631,0
+PAGS.US,D,20190521,000000,30.53,30.99,30.2,30.64,1504749,0
+PAGS.US,D,20190522,000000,30.5,31.44,30.41,31.22,1672017,0
+PAGS.US,D,20190523,000000,30.62,31.41,30.3111,31.32,1953207,0
+PAGS.US,D,20190524,000000,31.62,32.2,31.17,32.08,2035440,0
+PAGS.US,D,20190528,000000,32.59,33.15,32.33,32.79,2274715,0
+PAGS.US,D,20190529,000000,32.42,32.85,31.31,32.24,2488308,0
+PAGS.US,D,20190530,000000,32.56,33.23,32.51,32.79,1214383,0
+PAGS.US,D,20190531,000000,32.37,32.725,31.84,32.02,2037028,0
+PAGS.US,D,20190603,000000,32.15,32.76,30.61,31.1,2351877,0
+PAGS.US,D,20190604,000000,31.55,33.49,31.24,33.34,2615610,0
+PAGS.US,D,20190605,000000,33.44,34.02,32.79,33.84,1235529,0
+PAGS.US,D,20190606,000000,33.85,35.38,33.48,34.87,2497359,0
+PAGS.US,D,20190607,000000,35.2,36.18,35.05,35.77,2117740,0
+PAGS.US,D,20190610,000000,36.42,37.06,35.88,36.21,2443850,0
+PAGS.US,D,20190611,000000,36.5,36.7075,35.94,36.37,1627984,0
+PAGS.US,D,20190612,000000,36.26,36.83,35.5,36.23,1257930,0
+PAGS.US,D,20190613,000000,36.27,36.85,35.6,36.85,1742568,0
+PAGS.US,D,20190614,000000,36.54,36.77,35.54,35.54,2070684,0
+PAGS.US,D,20190617,000000,35.87,36.1,34.93,35.83,1858638,0
+PAGS.US,D,20190618,000000,36.36,37.27,35.88,36.62,2422691,0
+PAGS.US,D,20190619,000000,36.7,36.78,35.52,36.45,1863843,0
+PAGS.US,D,20190620,000000,37.1,37.69,36.66,37.4,3208750,0
+PAGS.US,D,20190621,000000,37.31,37.64,36.64,37.59,1627927,0
+PAGS.US,D,20190624,000000,37.68,38.25,37.17,37.3,1257525,0
+PAGS.US,D,20190625,000000,37.2,37.69,36.64,37.08,4926294,0
+PAGS.US,D,20190626,000000,37.46,38.08,37.21,37.83,1467432,0
+PAGS.US,D,20190627,000000,38,38.05,37.5,37.64,891445,0
+PAGS.US,D,20190628,000000,38.18,39.195,37.71,38.97,1798340,0
+PAGS.US,D,20190701,000000,39.93,40.36,38.31,38.53,2053325,0
+PAGS.US,D,20190702,000000,38.53,39.68,38.36,39.52,1318955,0
+PAGS.US,D,20190703,000000,39.75,40.82,39.61,40.36,1244019,0
+PAGS.US,D,20190705,000000,39.9,40.57,39.03,40.51,1322539,0
+PAGS.US,D,20190708,000000,40.47,40.91,40.22,40.69,1593943,0
+PAGS.US,D,20190709,000000,40.47,41.58,40.4,41.23,2312270,0
+PAGS.US,D,20190710,000000,41.9,43.84,41.86,42.98,5255582,0
+PAGS.US,D,20190711,000000,43.08,43.28,42.31,42.93,2386377,0
+PAGS.US,D,20190712,000000,43.74,43.74,42.173,43.51,1179105,0
+PAGS.US,D,20190715,000000,43.65,45.66,43.05,43.97,2545280,0
+PAGS.US,D,20190716,000000,43.85,44.8,43.65,44.74,1476602,0
+PAGS.US,D,20190717,000000,45.3,47.09,44.76,45.68,2685670,0
+PAGS.US,D,20190718,000000,45.85,46.14,44.71,45.97,4361829,0
+PAGS.US,D,20190719,000000,46.66,47.25,45.36,45.64,2106377,0
+PAGS.US,D,20190722,000000,46,48.43,45.92,47.49,2567229,0
+PAGS.US,D,20190723,000000,46.82,48.15,46.36,46.82,2171147,0
+PAGS.US,D,20190724,000000,46.48,46.6,44.96,46.28,3259331,0
+PAGS.US,D,20190725,000000,46.19,46.695,45.63,45.89,1156587,0
+PAGS.US,D,20190726,000000,46.24,48.88,46.24,48.32,2111540,0
+PAGS.US,D,20190729,000000,48.7,48.7,47.07,47.26,2125755,0
+PAGS.US,D,20190730,000000,46.22,46.37,43.04,44.44,6617674,0
+PAGS.US,D,20190731,000000,44.3735,45.3,43.32,43.48,3447702,0
+PAGS.US,D,20190801,000000,43.61,46.27,43.36,45.1,3027981,0
+PAGS.US,D,20190802,000000,44.77,46.05,43.68,45.64,1715890,0
+PAGS.US,D,20190805,000000,43.07,44.78,42,43.27,2312579,0
+PAGS.US,D,20190806,000000,44.19,44.94,43.48,44.79,1303351,0
+PAGS.US,D,20190807,000000,44.05,44.92,43.44,44.78,1543004,0
+PAGS.US,D,20190808,000000,45.73,47,45.06,46.97,1816424,0
+PAGS.US,D,20190809,000000,46.45,46.74,44.98,45.95,2385027,0
+PAGS.US,D,20190812,000000,44.96,44.96,43.31,44.84,1171089,0
+PAGS.US,D,20190813,000000,44.82,47.12,44.81,46.8,2210151,0
+PAGS.US,D,20190814,000000,45.62,46.35,45.3,45.8,1277874,0
+PAGS.US,D,20190815,000000,47.08,47.49,44.01,46.52,3803212,0
+PAGS.US,D,20190816,000000,50.68,53.43,49.07,51.54,5733600,0
+PAGS.US,D,20190819,000000,52.54,53,49.16,49.83,2438296,0
+PAGS.US,D,20190820,000000,49.82,50.28,48.77,48.89,2038869,0
+PAGS.US,D,20190821,000000,49.48,51.4,49.26,51.31,1717117,0
+PAGS.US,D,20190822,000000,51.54,52.62,50.43,52.34,1771580,0
+PAGS.US,D,20190823,000000,52.18,52.78,50.646,50.96,1154473,0
+PAGS.US,D,20190826,000000,50.85,51.52,49.94,50.3,1638206,0
+PAGS.US,D,20190827,000000,50.43,51.37,49.63,50.1,1217099,0
+PAGS.US,D,20190828,000000,49.8,50.51,48.61,50.38,1201552,0
+PAGS.US,D,20190829,000000,51.1,51.37,50.27,50.28,954974,0
+PAGS.US,D,20190830,000000,50.42,50.42,48.9032,49.96,1147166,0
+PAGS.US,D,20190903,000000,49.87,51.08,49.67,50.11,1401561,0
+PAGS.US,D,20190904,000000,50.61,52.24,50.245,51.4,1147060,0
+PAGS.US,D,20190905,000000,52.06,53.35,51.94,52.88,1629218,0
+PAGS.US,D,20190906,000000,53.14,53.22,51.54,51.67,928330,0
+PAGS.US,D,20190909,000000,51.77,52,46.33,47.04,2534946,0
+PAGS.US,D,20190910,000000,46.41,46.54,43.13,43.87,3230373,0
+PAGS.US,D,20190911,000000,44.15,45.15,43.82,44.58,2231449,0
+PAGS.US,D,20190912,000000,44.9,47.22,44.805,47.01,1371369,0
+PAGS.US,D,20190913,000000,47.01,47.8,45.76,45.87,770269,0
+PAGS.US,D,20190916,000000,45.47,46.34,45,45.88,779274,0
+PAGS.US,D,20190917,000000,46.71,48.33,46.71,47.76,1328115,0
+PAGS.US,D,20190918,000000,47.99,48.505,46.75,47.35,1297801,0
+PAGS.US,D,20190919,000000,47.66,49.49,47.07,48.55,1233262,0
+PAGS.US,D,20190920,000000,48.47,49.01,46.89,47.49,1355015,0
+PAGS.US,D,20190923,000000,47.03,47.42,45.875,46.16,1156263,0
+PAGS.US,D,20190924,000000,46.65,47.3599,45.07,45.38,984061,0
+PAGS.US,D,20190925,000000,45.16,47.06,44.61,47.04,800883,0
+PAGS.US,D,20190926,000000,46.85,48.185,46.15,47.91,1143744,0
+PAGS.US,D,20190927,000000,47.93,48.215,44.86,45.74,1711448,0
+PAGS.US,D,20190930,000000,45.6,46.93,44.7,46.31,1524520,0
+PAGS.US,D,20191001,000000,46.53,48.155,45.86,46.18,1589367,0
+PAGS.US,D,20191002,000000,45.43,45.67,42.89,43.64,2759845,0
+PAGS.US,D,20191003,000000,43.69,45.26,43.18,45.05,1389978,0
+PAGS.US,D,20191004,000000,45.31,46.29,44.53,46.16,869640,0
+PAGS.US,D,20191007,000000,46.05,46.46,45.15,45.49,639290,0
+PAGS.US,D,20191008,000000,45.09,45.2805,44.0301,44.27,744983,0
+PAGS.US,D,20191009,000000,45.04,45.64,44.37,44.94,572283,0
+PAGS.US,D,20191010,000000,44.66,45.48,44.31,44.45,961945,0
+PAGS.US,D,20191011,000000,45.09,46.71,44.7,45.68,1559073,0
+PAGS.US,D,20191014,000000,45.8,46.94,45.75,46.29,1101061,0
+PAGS.US,D,20191015,000000,41.29,41.58,37.15,40.6,14567408,0
+PAGS.US,D,20191016,000000,40.1,40.35,38.015,39.53,8130572,0
+PAGS.US,D,20191017,000000,40.94,40.98,39.57,40.41,9343632,0
+PAGS.US,D,20191018,000000,40.07,40.17,38,38.85,5207286,0
+PAGS.US,D,20191021,000000,38.61,39.25,38.2864,38.95,2437426,0
+PAGS.US,D,20191022,000000,38.67,39.25,35.27,35.61,5282764,0
+PAGS.US,D,20191023,000000,35.53,38.37,35.45,38.3,5585764,0
+PAGS.US,D,20191024,000000,38.41,39.22,37.86,38.1,3181137,0
+PAGS.US,D,20191025,000000,37.88,38.73,37.62,38.36,2403837,0
+PAGS.US,D,20191028,000000,38.5,38.56,37.26,37.72,1377718,0
+PAGS.US,D,20191029,000000,37.3,37.96,36.84,37.34,3385287,0
+PAGS.US,D,20191030,000000,37.36,38.09,36.85,37.97,3765567,0
+PAGS.US,D,20191031,000000,37.97,38.3,37.01,37.08,4229464,0
+PAGS.US,D,20191101,000000,37.5,37.68,36.895,37.17,2714641,0
+PAGS.US,D,20191104,000000,37.63,37.63,35.51,35.71,3899751,0
+PAGS.US,D,20191105,000000,35.5,35.74,33.54,34.1,6588811,0
+PAGS.US,D,20191106,000000,34,34.94,33.73,34.05,2532547,0
+PAGS.US,D,20191107,000000,33.99,34.35,32.99,33.03,3390275,0
+PAGS.US,D,20191108,000000,33.25,34.65,33.01,33.78,2988116,0
+PAGS.US,D,20191111,000000,34.14,35.52,33.98,35.07,2146872,0
+PAGS.US,D,20191112,000000,35,36.41,34.91,36.24,2705952,0
+PAGS.US,D,20191113,000000,36,36.221,35.24,36.1,2082930,0
+PAGS.US,D,20191114,000000,35.93,36.8,35.67,36.5,1508195,0
+PAGS.US,D,20191115,000000,37.33,37.33,35.66,36.54,2429014,0
+PAGS.US,D,20191118,000000,36.53,38.115,35.95,37.77,2694965,0
+PAGS.US,D,20191119,000000,37.75,37.98,36.4,36.76,3528170,0
+PAGS.US,D,20191120,000000,34.95,35.2,30.47,30.48,11222643,0
+PAGS.US,D,20191121,000000,30.87,32.15,30.64,31.01,5140163,0
+PAGS.US,D,20191122,000000,31.18,33.15,31.08,32.77,3603332,0
+PAGS.US,D,20191125,000000,32.75,33.8,32.56,33.66,2045112,0
+PAGS.US,D,20191126,000000,33.21,33.56,30.7832,32.2,6646999,0
+PAGS.US,D,20191127,000000,32.5,33.785,32.2345,33.63,2778116,0
+PAGS.US,D,20191129,000000,33.5,34.41,33.42,33.94,1085173,0
+PAGS.US,D,20191202,000000,33.72,33.82,31.645,31.75,6297252,0
+PAGS.US,D,20191203,000000,31.08,32.05,30.86,31.67,2022609,0
+PAGS.US,D,20191204,000000,31.71,32.2,30.43,30.58,2889008,0
+PAGS.US,D,20191205,000000,30.63,30.81,28.69,28.73,7741582,0
+PAGS.US,D,20191206,000000,28.99,29.54,28.63,28.82,4497954,0
+PAGS.US,D,20191209,000000,29,29.62,28.46,28.5,2803964,0
+PAGS.US,D,20191210,000000,28.42,28.69,27.92,27.96,2684259,0
+PAGS.US,D,20191211,000000,27.97,28.89,27.75,28.75,2289845,0
+PAGS.US,D,20191212,000000,28.79,30.1,28.79,29.78,4302804,0
+PAGS.US,D,20191213,000000,29.85,31.04,29.82,30.39,3025179,0
+PAGS.US,D,20191216,000000,30.73,32.03,30.48,31.75,4356999,0
+PAGS.US,D,20191217,000000,31.8,32.03,31.12,31.74,2644518,0
+PAGS.US,D,20191218,000000,31.86,32.32,31.75,32.03,3472253,0
+PAGS.US,D,20191219,000000,31.88,32.37,31.82,32.03,2108920,0
+PAGS.US,D,20191220,000000,32.33,33.26,32.06,33.15,3107409,0
+PAGS.US,D,20191223,000000,33.2,34.05,33.2,33.8,3617842,0
+PAGS.US,D,20191224,000000,33.9,34.16,33.55,33.87,1104211,0
+PAGS.US,D,20191226,000000,33.87,34.402,33.75,34.35,964953,0
+PAGS.US,D,20191227,000000,34.53,34.64,34.03,34.54,1084936,0
+PAGS.US,D,20191230,000000,34.31,34.38,32.53,33.25,2686576,0
+PAGS.US,D,20191231,000000,33.25,34.51,33.23,34.16,2151587,0
+PAGS.US,D,20200102,000000,34.59,35.4,34.33,35.23,3484574,0
+PAGS.US,D,20200103,000000,34.69,35.68,34.69,35.23,986380,0
+PAGS.US,D,20200106,000000,34.86,35.455,34.69,35.38,1055384,0
+PAGS.US,D,20200107,000000,35.17,35.75,34.803,34.85,1316261,0
+PAGS.US,D,20200108,000000,34.85,35.29,34.24,34.54,1901098,0
+PAGS.US,D,20200109,000000,34.86,36.2,34.6278,35.94,1384139,0
+PAGS.US,D,20200110,000000,35.98,36.15,35.15,36,1295221,0
+PAGS.US,D,20200113,000000,36.12,36.7499,36,36.21,1512267,0
+PAGS.US,D,20200114,000000,36.35,37.17,36.2,36.65,1950442,0
+PAGS.US,D,20200115,000000,36.73,37.5,36.515,36.93,1749656,0
+PAGS.US,D,20200116,000000,37.32,37.48,35.74,36.18,1872593,0
+PAGS.US,D,20200117,000000,36.21,36.73,35.54,36,2596052,0
+PAGS.US,D,20200121,000000,35.86,35.93,34.65,35.19,1987240,0
+PAGS.US,D,20200122,000000,35.52,36.39,34.94,35.2,2126909,0
+PAGS.US,D,20200123,000000,35.24,35.56,34.76,34.97,1488170,0
+PAGS.US,D,20200124,000000,35.24,36.3103,34.38,34.76,1889516,0
+PAGS.US,D,20200127,000000,32.6,33.89,32.01,33.25,1254379,0
+PAGS.US,D,20200128,000000,33.61,34.91,33.27,34.71,957560,0
+PAGS.US,D,20200129,000000,34.83,34.97,34.12,34.34,899944,0
+PAGS.US,D,20200130,000000,33.98,34.46,33.54,34.21,1238421,0
+PAGS.US,D,20200131,000000,34.19,34.19,32.34,32.49,1598363,0
+PAGS.US,D,20200203,000000,32.56,33.65,32.56,33.35,1813150,0
+PAGS.US,D,20200204,000000,33.96,34.17,33.51,33.95,1260925,0
+PAGS.US,D,20200205,000000,34.39,34.55,33.67,34.46,1692884,0
+PAGS.US,D,20200206,000000,34.5,34.5,33.1612,33.29,1148234,0
+PAGS.US,D,20200207,000000,33.1,33.4,32.08,32.26,1376629,0
+PAGS.US,D,20200210,000000,32.36,32.68,32.1,32.45,1644944,0
+PAGS.US,D,20200211,000000,32.73,33.5,32.685,33.19,933897,0
+PAGS.US,D,20200212,000000,33.1,33.48,32.73,33.25,878695,0
+PAGS.US,D,20200213,000000,33.27,35.05,33.185,34.43,1768780,0
+PAGS.US,D,20200214,000000,34.59,35.5,34.5583,35.22,1336825,0
+PAGS.US,D,20200218,000000,34.96,35.32,34.4101,34.87,588527,0
+PAGS.US,D,20200219,000000,35.1,37.36,35.02,36.88,1866473,0
+PAGS.US,D,20200220,000000,36.62,37.3,35.28,37.13,2562176,0
+PAGS.US,D,20200221,000000,37.01,37.01,35.32,36.58,2578809,0
+PAGS.US,D,20200224,000000,34.1,35.29,33.8,34.68,1736735,0
+PAGS.US,D,20200225,000000,35.11,35.54,33.33,34.03,1871920,0
+PAGS.US,D,20200226,000000,33.92,35.05,33.84,34.57,3386718,0
+PAGS.US,D,20200227,000000,33.57,35.41,32.69,32.74,3865435,0
+PAGS.US,D,20200228,000000,30.43,31.63,28.61,31.37,9873017,0
+PAGS.US,D,20200302,000000,32.02,32.24,30.49,31.9,2542669,0
+PAGS.US,D,20200303,000000,32.26,33.59,31.6,32.53,2640011,0
+PAGS.US,D,20200304,000000,33.28,33.46,31.65,32.67,1931038,0
+PAGS.US,D,20200305,000000,31.77,32.3267,29.4,29.51,1652513,0
+PAGS.US,D,20200306,000000,28.32,28.35,26.52,27.5,2963630,0
+PAGS.US,D,20200309,000000,26.01,26.02,22.73,24.18,5273878,0
+PAGS.US,D,20200310,000000,25.28,27.48,24.72,27.37,2823823,0
+PAGS.US,D,20200311,000000,26.36,27.16,24.92,25.94,2855112,0
+PAGS.US,D,20200312,000000,23.41,23.75,20.25,20.93,3072617,0
+PAGS.US,D,20200313,000000,23.09,23.48,21.4,23.31,5587251,0
+PAGS.US,D,20200316,000000,18.66,21.15,18.66,20.19,3205039,0
+PAGS.US,D,20200317,000000,20.82,20.99,17.69,19.93,3872896,0
+PAGS.US,D,20200318,000000,18.43,18.465,13.66,15.71,5614681,0
+PAGS.US,D,20200319,000000,15.6,17.24,13.58,16.91,4049668,0
+PAGS.US,D,20200320,000000,17.52,18.57,15.91,15.95,3683339,0
+PAGS.US,D,20200323,000000,16.1,16.27,13.81,14.95,4888321,0
+PAGS.US,D,20200324,000000,16.32,18.1,15.91,16.87,3089173,0
+PAGS.US,D,20200325,000000,17.25,21.25,17.2,19.99,3981116,0
+PAGS.US,D,20200326,000000,20.48,21.66,20.13,21.5,2490931,0
+PAGS.US,D,20200327,000000,20.33,20.51,18.75,18.82,2763278,0
+PAGS.US,D,20200330,000000,19.01,19.68,18.39,19.46,2522937,0
+PAGS.US,D,20200331,000000,19.62,19.7,18.99,19.33,2069491,0
+PAGS.US,D,20200401,000000,17.72,19.01,17.66,18.5,2719466,0
+PAGS.US,D,20200402,000000,18.27,19.655,18.06,18.9,1713237,0
+PAGS.US,D,20200403,000000,18.88,18.88,17.14,17.32,1661755,0
+PAGS.US,D,20200406,000000,18.34,19.95,18.1,19.75,3125466,0
+PAGS.US,D,20200407,000000,21,22.06,19.71,20.04,1490565,0
+PAGS.US,D,20200408,000000,20.28,22.32,19.77,21.73,2147683,0
+PAGS.US,D,20200409,000000,22.39,23.17,21.54,21.81,1925579,0
+PAGS.US,D,20200413,000000,21.89,21.93,20.21,20.44,1445299,0
+PAGS.US,D,20200414,000000,21.18,22.73,21.005,21.26,1884232,0
+PAGS.US,D,20200415,000000,20.75,20.91,20.02,20.76,1687838,0
+PAGS.US,D,20200416,000000,21.22,21.57,20.4559,21.06,1641525,0
+PAGS.US,D,20200417,000000,21.82,22.71,21.16,21.61,1845514,0
+PAGS.US,D,20200420,000000,21,21.29,20.475,21.06,1301109,0
+PAGS.US,D,20200421,000000,20.1,20.72,19.27,19.98,2712684,0
+PAGS.US,D,20200422,000000,20.76,21.7195,20.43,21.53,1039545,0
+PAGS.US,D,20200423,000000,21.99,22.65,21.72,22.03,1833327,0
+PAGS.US,D,20200424,000000,22,22.15,20.5,20.64,1885176,0
+PAGS.US,D,20200427,000000,21.4,21.82,20.67,21.55,1104292,0
+PAGS.US,D,20200428,000000,22.51,23.359,22.14,23.1,1431999,0
+PAGS.US,D,20200429,000000,23.94,25.46,23.61,25.4,3245071,0
+PAGS.US,D,20200430,000000,24.825,25.61,24.35,25.33,2467763,0
+PAGS.US,D,20200501,000000,24.58,25.56,24.37,25.56,1771139,0
+PAGS.US,D,20200504,000000,24.7,26.08,24.7,26.08,2202292,0
+PAGS.US,D,20200505,000000,25.62,27.74,25.62,27.18,5263827,0
+PAGS.US,D,20200506,000000,27.85,28.94,27.6112,28.85,2874700,0
+PAGS.US,D,20200507,000000,29.32,29.71,27.47,27.99,2585286,0
+PAGS.US,D,20200508,000000,28.27,28.68,27.52,28.63,923941,0
+PAGS.US,D,20200511,000000,28.15,28.43,27.69,27.73,1894214,0
+PAGS.US,D,20200512,000000,28.03,28.09,25.85,26,3841821,0
+PAGS.US,D,20200513,000000,26.05,26.275,22.11,23.67,3757521,0
+PAGS.US,D,20200514,000000,23.45,24.29,21.92,23,3943125,0
+PAGS.US,D,20200515,000000,22.92,24.96,22.5,24.65,3847242,0
+PAGS.US,D,20200518,000000,26.15,27.58,25.93,27.34,1824144,0
+PAGS.US,D,20200519,000000,26.5,27.9974,26.24,27.32,2336744,0
+PAGS.US,D,20200520,000000,27.6,27.9,26.8,26.93,1406125,0
+PAGS.US,D,20200521,000000,26.91,27.145,25.88,26.22,1819947,0
+PAGS.US,D,20200522,000000,26.4,26.48,25.955,26.3,1804578,0
+PAGS.US,D,20200526,000000,27.83,28.34,27.15,28.1,3588959,0
+PAGS.US,D,20200527,000000,30.91,32.83,29.83,30.26,5314994,0
+PAGS.US,D,20200528,000000,31.1,31.59,29.45,29.81,3579740,0
+PAGS.US,D,20200529,000000,31.4,32.22,30.02,31.73,5420345,0
+PAGS.US,D,20200601,000000,31.77,33.63,31.455,33.02,3324973,0
+PAGS.US,D,20200602,000000,33.52,33.82,31.785,32.32,3264605,0
+PAGS.US,D,20200603,000000,32.84,34.9,32.3,34.86,3136780,0
+PAGS.US,D,20200604,000000,33.64,35.56,33.64,35.49,1596833,0
+PAGS.US,D,20200605,000000,36.5,37.02,35.83,36.63,3581937,0
+PAGS.US,D,20200608,000000,36.955,37.13,35.77,36.8,1434814,0
+PAGS.US,D,20200609,000000,36.16,38.045,35.82,37.5,1645912,0
+PAGS.US,D,20200610,000000,37.66,38.54,36.37,37.93,1666994,0
+PAGS.US,D,20200611,000000,35.6,36.28,34.45,34.69,2123178,0
+PAGS.US,D,20200612,000000,36.01,37.05,35.37,36.93,1443060,0
+PAGS.US,D,20200615,000000,34.52,36.16,33.17,36,3296337,0
+PAGS.US,D,20200616,000000,37.67,38.12,36.13,37.18,1715864,0
+PAGS.US,D,20200617,000000,37.28,37.88,36.82,36.96,1083990,0
+PAGS.US,D,20200618,000000,36.67,37.16,36.27,36.49,1766732,0
+PAGS.US,D,20200619,000000,37.47,37.47,36.11,36.13,2060157,0
+PAGS.US,D,20200622,000000,36.25,36.68,35.87,35.98,1417231,0
+PAGS.US,D,20200623,000000,36.43,36.93,36.01,36.35,2903572,0
+PAGS.US,D,20200624,000000,35.81,36.06,34.42,35,2318300,0
+PAGS.US,D,20200625,000000,34.99,35.67,34.39,35.49,819161,0
+PAGS.US,D,20200626,000000,35.33,35.55,34.15,34.27,696195,0
+PAGS.US,D,20200629,000000,34.64,35.205,33.72,35.16,1281718,0
+PAGS.US,D,20200630,000000,34.83,35.68,34.83,35.34,966839,0
+PAGS.US,D,20200701,000000,35.39,35.97,35.12,35.94,1661432,0
+PAGS.US,D,20200702,000000,36,37.73,35.91,37.46,2912400,0
+PAGS.US,D,20200706,000000,38.2,39.06,37.77,37.89,2575551,0
+PAGS.US,D,20200707,000000,37.98,40.47,37.572,38.79,2443343,0
+PAGS.US,D,20200708,000000,38.88,39.535,38.11,38.69,1569041,0
+PAGS.US,D,20200709,000000,39.17,39.1821,37.34,37.5,995302,0
+PAGS.US,D,20200710,000000,37.68,37.7,36.72,37.17,836133,0
+PAGS.US,D,20200713,000000,37.7,37.9,34.91,35.11,2825220,0
+PAGS.US,D,20200714,000000,34.55,35.235,33.78,35.19,1415126,0
+PAGS.US,D,20200715,000000,36.15,36.695,35.36,35.96,1291034,0
+PAGS.US,D,20200716,000000,35.63,35.63,34.525,35.07,1124360,0
+PAGS.US,D,20200717,000000,35.46,36.17,35.12,36.11,1092624,0
+PAGS.US,D,20200720,000000,36.15,38.42,36.15,38.22,1384556,0
+PAGS.US,D,20200721,000000,38.64,38.68,37.66,37.87,699868,0
+PAGS.US,D,20200722,000000,37.9,38.78,37.66,38.67,808237,0
+PAGS.US,D,20200723,000000,38.24,39.02,36.89,37.26,988450,0
+PAGS.US,D,20200724,000000,36.75,37.45,36.05,37.14,527530,0
+PAGS.US,D,20200727,000000,37.6,38.38,37.4604,37.9,1566655,0
+PAGS.US,D,20200728,000000,38.21,38.62,37.65,37.67,764592,0
+PAGS.US,D,20200729,000000,38.29,39.66,38.02,39.52,1564890,0
+PAGS.US,D,20200730,000000,38.88,39.8,38.19,39.41,1034573,0
+PAGS.US,D,20200731,000000,39.6,39.6,37.39,38.23,1382109,0
+PAGS.US,D,20200803,000000,38.49,39.16,38.01,38.71,1339138,0
+PAGS.US,D,20200804,000000,38.68,39.14,37.98,39,1134386,0
+PAGS.US,D,20200805,000000,39.5,40.25,38.71,39.51,1290083,0
+PAGS.US,D,20200806,000000,39.42,40.75,39.03,40.5,1662902,0
+PAGS.US,D,20200807,000000,40.01,41.41,39.41,40.22,1480335,0
+PAGS.US,D,20200810,000000,40.65,41.2,37.785,38.24,1404754,0
+PAGS.US,D,20200811,000000,38.51,39.185,36.87,37.74,1336603,0
+PAGS.US,D,20200812,000000,38,39.79,38,39.14,1452796,0
+PAGS.US,D,20200813,000000,39.16,40.37,38.9301,40.12,1803866,0
+PAGS.US,D,20200814,000000,40.015,40.22,39.445,39.55,927591,0
+PAGS.US,D,20200817,000000,39.98,41.66,39.75,41.15,1722346,0
+PAGS.US,D,20200818,000000,41.29,43.09,41.02,42.69,2058262,0
+PAGS.US,D,20200819,000000,43.2,44.13,41.59,41.87,1648959,0
+PAGS.US,D,20200820,000000,41.3,42.03,40.895,42.01,1107415,0
+PAGS.US,D,20200821,000000,41.98,43.13,41.98,43.09,1328059,0
+PAGS.US,D,20200824,000000,43.86,44.06,43.3,43.82,1956483,0
+PAGS.US,D,20200825,000000,43.82,44.79,43.14,44.75,1641112,0
+PAGS.US,D,20200826,000000,45.34,45.46,43.98,44.19,1738205,0
+PAGS.US,D,20200827,000000,44.84,45.037,43.505,44.19,1711231,0
+PAGS.US,D,20200828,000000,45.51,45.76,43.08,44.21,3546110,0
+PAGS.US,D,20200831,000000,44.27,44.36,41.85,42.14,1981766,0
+PAGS.US,D,20200901,000000,42.63,44.38,42.32,43.8,1279824,0
+PAGS.US,D,20200902,000000,44.25,44.36,41.59,42.47,2114557,0
+PAGS.US,D,20200903,000000,41.8,42,39.13,39.82,2796803,0
+PAGS.US,D,20200904,000000,40.01,40.91,37.3,39.12,1943481,0
+PAGS.US,D,20200908,000000,36.23,38.34,35.47,37.34,2216958,0
+PAGS.US,D,20200909,000000,38.05,38.17,36.39,37.26,1815673,0
+PAGS.US,D,20200910,000000,37.68,38.55,36.48,36.65,1042390,0
+PAGS.US,D,20200911,000000,36.76,36.76,34.9247,35.16,1927740,0
+PAGS.US,D,20200914,000000,35.85,36.47,35.67,36.29,1626862,0
+PAGS.US,D,20200915,000000,37.03,37.55,36.62,37.26,1941191,0
+PAGS.US,D,20200916,000000,37.59,38.01,37.12,37.25,1830091,0
+PAGS.US,D,20200917,000000,36.28,37.72,36.26,37.49,2320385,0
+PAGS.US,D,20200918,000000,37.45,37.75,36.72,37.5,1236863,0
+PAGS.US,D,20200921,000000,36.28,37.725,35.5,37.52,766751,0
+PAGS.US,D,20200922,000000,37.97,39.03,37.44,38.84,832527,0
+PAGS.US,D,20200923,000000,38.5,38.89,36.32,36.33,1136740,0
+PAGS.US,D,20200924,000000,35.79,36.85,35.52,36.37,1072914,0
+PAGS.US,D,20200925,000000,36.44,37.675,35.81,37.3,967912,0
+PAGS.US,D,20200928,000000,38.28,38.74,37.49,37.73,844223,0
+PAGS.US,D,20200929,000000,37.8,37.92,37.11,37.54,733365,0
+PAGS.US,D,20200930,000000,37.81,38.88,37.085,37.71,1733650,0
+PAGS.US,D,20201001,000000,38.4,39.3442,38.02,39.14,1996874,0
+PAGS.US,D,20201002,000000,38.03,39,37.8837,38.52,1372801,0
+PAGS.US,D,20201005,000000,38.34,38.94,37.73,38.78,842824,0
+PAGS.US,D,20201006,000000,38.99,39.79,38.22,38.53,756817,0
+PAGS.US,D,20201007,000000,39.18,40.09,38.39,40,1246705,0
+PAGS.US,D,20201008,000000,40.46,41,40,40.88,903825,0
+PAGS.US,D,20201009,000000,41,42.82,40.57,41.85,947187,0
+PAGS.US,D,20201012,000000,42.59,42.59,40.87,40.89,791335,0
+PAGS.US,D,20201013,000000,40.99,41.29,40.1,40.45,659635,0
+PAGS.US,D,20201014,000000,40.67,41.105,39.1,39.54,1010454,0
+PAGS.US,D,20201015,000000,38.64,39.59,38.6,39.19,1020761,0
+PAGS.US,D,20201016,000000,39.57,40.23,39.33,39.46,1067001,0
+PAGS.US,D,20201019,000000,39.79,40.52,38.65,38.74,688738,0
+PAGS.US,D,20201020,000000,38.87,39.77,38.44,39.23,1528388,0
+PAGS.US,D,20201021,000000,39.48,40.86,39.05,40.44,1129737,0
+PAGS.US,D,20201022,000000,40.63,41.66,39.33,39.35,1201469,0
+PAGS.US,D,20201023,000000,39.57,40.59,38.81,40.48,1408429,0
+PAGS.US,D,20201026,000000,39.81,40.1,37.63,38.84,1470115,0
+PAGS.US,D,20201027,000000,39.21,39.64,38.57,38.81,699377,0
+PAGS.US,D,20201028,000000,37.89,38.015,36.415,36.52,1164136,0
+PAGS.US,D,20201029,000000,36.72,37.975,36.54,37.37,990024,0
+PAGS.US,D,20201030,000000,36.86,38.25,35.575,36.61,2262839,0
+PAGS.US,D,20201102,000000,37.165,37.88,36.67,37.49,2225277,0
+PAGS.US,D,20201103,000000,37.95,39.47,37.5,38.6,1777527,0
+PAGS.US,D,20201104,000000,39.44,41.72,39.44,40.84,1834296,0
+PAGS.US,D,20201105,000000,42.13,43.73,41.72,43.63,1366189,0
+PAGS.US,D,20201106,000000,43.88,44.72,43.04,44.22,1222442,0
+PAGS.US,D,20201109,000000,45.16,45.51,43.16,43.6,2912651,0
+PAGS.US,D,20201110,000000,43.32,44.02,41.12,43.81,2954382,0
+PAGS.US,D,20201111,000000,44.29,45.31,43.9,44.28,1445061,0
+PAGS.US,D,20201112,000000,44.08,44.9,42.7,43.37,1199066,0
+PAGS.US,D,20201113,000000,43.69,44.09,42.97,43.64,906565,0
+PAGS.US,D,20201116,000000,44.09,44.81,43.6,44.22,1486731,0
+PAGS.US,D,20201117,000000,43.785,45.49,43.785,45.24,2579766,0
+PAGS.US,D,20201118,000000,45.19,45.51,43.795,43.94,2374611,0
+PAGS.US,D,20201119,000000,43.99,45.09,42.22,43.94,4600347,0
+PAGS.US,D,20201120,000000,44.02,44.02,42.2,42.57,2445761,0
+PAGS.US,D,20201123,000000,42.99,44.22,42.39,44,1609857,0
+PAGS.US,D,20201124,000000,44.6,46.86,43.74,46.62,2413154,0
+PAGS.US,D,20201125,000000,47.16,48.92,46.94,48.14,1920826,0
+PAGS.US,D,20201127,000000,48.18,48.62,47.27,47.68,946377,0
+PAGS.US,D,20201130,000000,47.99,48.14,46.14,47.36,1500096,0
+PAGS.US,D,20201201,000000,48.24,49.75,47.38,48.44,1769124,0
+PAGS.US,D,20201202,000000,47.83,48.945,47.785,47.97,762366,0
+PAGS.US,D,20201203,000000,48.92,49.08,47.76,47.85,1282893,0
+PAGS.US,D,20201204,000000,48.22,48.74,48,48.17,742104,0
+PAGS.US,D,20201207,000000,48.02,48.56,47.02,47.39,515713,0
+PAGS.US,D,20201208,000000,47.38,48.665,46.52,48.29,1390255,0
+PAGS.US,D,20201209,000000,48.26,48.95,46.24,46.46,2675555,0
+PAGS.US,D,20201210,000000,46.21,47.11,45.3006,46.59,2775572,0
+PAGS.US,D,20201211,000000,46.26,48.03,46.26,47.42,1486540,0
+PAGS.US,D,20201214,000000,47.93,50.86,47.7,49.84,1829020,0
+PAGS.US,D,20201215,000000,50.6,53,50.33,52.74,2406167,0
+PAGS.US,D,20201216,000000,53.13,54.265,52.1,53.94,1272865,0
+PAGS.US,D,20201217,000000,54.5,55.2194,53.75,54.58,1519719,0
+PAGS.US,D,20201218,000000,54.54,56,54,54.37,2317650,0
+PAGS.US,D,20201221,000000,53.93,55.22,52.94,54.07,1293910,0
+PAGS.US,D,20201222,000000,54.23,55.14,53.77,54.8,781918,0
+PAGS.US,D,20201223,000000,54.83,55.72,53.55,53.85,915152,0
+PAGS.US,D,20201224,000000,53.87,54.34,53.57,53.82,333978,0
+PAGS.US,D,20201228,000000,54.47,55.06,53.01,54.62,1116919,0
+PAGS.US,D,20201229,000000,55.15,55.23,53.16,54.15,562378,0
+PAGS.US,D,20201230,000000,54.67,55.9903,54.39,55.93,994133,0
+PAGS.US,D,20201231,000000,55.82,57.46,55.4506,56.88,2303415,0
+PAGS.US,D,20210104,000000,56.65,56.93,53.64,54.5,1428365,0
+PAGS.US,D,20210105,000000,54.34,55.23,54.25,54.39,1648662,0
+PAGS.US,D,20210106,000000,53.83,54.37,51.72,52.27,1568850,0
+PAGS.US,D,20210107,000000,53,55.41,52.605,53.8,3171730,0
+PAGS.US,D,20210108,000000,54.84,55.15,53.73,54.6,3821780,0
+PAGS.US,D,20210111,000000,53.79,53.9999,52.405,52.88,2287075,0
+PAGS.US,D,20210112,000000,52.86,53.49,52.48,52.78,1531376,0
+PAGS.US,D,20210113,000000,52.77,53.43,52.48,52.84,1331754,0
+PAGS.US,D,20210114,000000,52.86,54.57,52.86,53.4,1090064,0
+PAGS.US,D,20210115,000000,53.01,53.85,52.25,52.51,1162592,0
+PAGS.US,D,20210119,000000,54.58,55.95,53.31,54.89,2262237,0
+PAGS.US,D,20210120,000000,55.33,58.94,55.275,58.07,1983989,0
+PAGS.US,D,20210121,000000,59.38,59.38,56.69,57.11,1304252,0
+PAGS.US,D,20210122,000000,56.46,57.07,55.64,56.09,948523,0
+PAGS.US,D,20210125,000000,56.23,56.33,53.29,53.93,1519150,0
+PAGS.US,D,20210126,000000,54.48,54.8,51.39,51.5,1608071,0
+PAGS.US,D,20210127,000000,51.17,51.17,46.76,46.97,3359397,0
+PAGS.US,D,20210128,000000,48.18,50.23,47.92,49.67,5095830,0
+PAGS.US,D,20210129,000000,50,51.36,48.36,48.95,3450982,0
+PAGS.US,D,20210201,000000,52.44,52.98,51.06,52.01,4326717,0
+PAGS.US,D,20210202,000000,53.18,54.63,52.93,54.23,5636507,0
+PAGS.US,D,20210203,000000,54.06,54.53,53.19,53.3,1754845,0
+PAGS.US,D,20210204,000000,54,55.86,53.5,55.24,3028295,0
+PAGS.US,D,20210205,000000,55.8,56.92,54.23,56.22,1395453,0
+PAGS.US,D,20210208,000000,57.15,58.07,56.285,57.23,1012380,0
+PAGS.US,D,20210209,000000,56.83,60,56.59,59.44,1528672,0
+PAGS.US,D,20210210,000000,60.32,62.37,59.55,61.49,2828692,0
+PAGS.US,D,20210211,000000,61.98,62.83,61.01,61.92,1459758,0
+PAGS.US,D,20210212,000000,61.62,62.65,61.2,61.82,684492,0
+PAGS.US,D,20210216,000000,62.29,62.75,60.64,61.51,853110,0
+PAGS.US,D,20210217,000000,61.5,62.04,58.8,61,1121730,0
+PAGS.US,D,20210218,000000,60.99,60.99,58.44,59.73,1007722,0
+PAGS.US,D,20210219,000000,59.89,61.93,59.59,61.45,1489151,0
+PAGS.US,D,20210222,000000,58.66,61.42,57.1,58.35,2589520,0
+PAGS.US,D,20210223,000000,57.42,58.75,54.47,58.05,1440192,0
+PAGS.US,D,20210224,000000,57.86,58.44,56.68,57.94,1740485,0
+PAGS.US,D,20210225,000000,57.98,58.5,54.68,55.3,2779482,0
+PAGS.US,D,20210226,000000,56.42,58.97,56.02,58.06,3357937,0
+PAGS.US,D,20210301,000000,59.19,62.33,59.1,61.69,2164389,0
+PAGS.US,D,20210302,000000,62,62.49,58.625,60.11,1815868,0
+PAGS.US,D,20210303,000000,59.57,59.95,54.62,55.64,3406765,0
+PAGS.US,D,20210304,000000,55.44,56.65,51.19,52.63,2668860,0
+PAGS.US,D,20210305,000000,53.82,53.82,47.64,53.1,3643125,0
+PAGS.US,D,20210308,000000,52.34,53.52,49.185,49.44,2215070,0
+PAGS.US,D,20210309,000000,51.35,52.43,50.8538,51.55,2199377,0
+PAGS.US,D,20210310,000000,52.28,52.84,49.49,49.58,3500491,0
+PAGS.US,D,20210311,000000,51.5,53.27,50.67,52.2,2942338,0
+PAGS.US,D,20210312,000000,50.56,52.46,50.23,51.74,2223859,0
+PAGS.US,D,20210315,000000,52,52,50.83,51.45,954371,0
+PAGS.US,D,20210316,000000,51.84,52.82,50.1,50.52,923270,0
+PAGS.US,D,20210317,000000,49.54,50.71,48.57,50.18,2171328,0
+PAGS.US,D,20210318,000000,49.32,49.64,46.98,47.08,4557657,0
+PAGS.US,D,20210319,000000,47.52,48.66,46.8,48.23,1869835,0
+PAGS.US,D,20210322,000000,48.25,48.9573,47.63,47.79,1106280,0
+PAGS.US,D,20210323,000000,47.5,48.46,47,47.32,1848293,0
+PAGS.US,D,20210324,000000,47.5,48.08,45.44,45.54,2008867,0
+PAGS.US,D,20210325,000000,44.51,46.58,44.32,46.15,2441947,0
+PAGS.US,D,20210326,000000,46.28,46.91,45.14,45.99,1567820,0
+PAGS.US,D,20210329,000000,45.94,45.99,43.6,44.3,2534395,0
+PAGS.US,D,20210330,000000,44.15,45.9,43.81,45.62,2071107,0
+PAGS.US,D,20210331,000000,46.09,47.29,46.09,46.3,2119564,0
+PAGS.US,D,20210401,000000,47.44,49.34,47.2,48.53,2493867,0
+PAGS.US,D,20210405,000000,49,49.32,46.71,47.64,1240789,0
+PAGS.US,D,20210406,000000,47.66,48.54,47.16,48.3,2132044,0
+PAGS.US,D,20210407,000000,48.07,48.56,46.71,46.87,867846,0
+PAGS.US,D,20210408,000000,47.45,48.55,47.26,48.22,1386000,0
+PAGS.US,D,20210409,000000,48.06,48.6494,47.11,47.92,1387482,0
+PAGS.US,D,20210412,000000,47.51,47.51,46.23,46.54,1637817,0
+PAGS.US,D,20210413,000000,46.17,47.4503,45.72,47.1,1558208,0
+PAGS.US,D,20210414,000000,46.78,47.87,45.57,45.9,1375322,0
+PAGS.US,D,20210415,000000,46.9,46.9,45.955,46.4,1032969,0
+PAGS.US,D,20210416,000000,46.42,46.72,45.55,46.31,1380268,0
+PAGS.US,D,20210419,000000,46.02,46.29,44.17,44.6,1896349,0
+PAGS.US,D,20210420,000000,44.35,44.86,43.18,43.7,1907401,0
+PAGS.US,D,20210421,000000,43.52,45.025,43.23,44.99,4309228,0
+PAGS.US,D,20210422,000000,45.19,45.95,44.29,45.2,1562584,0
+PAGS.US,D,20210423,000000,45.2,46.2893,44.94,45.71,2755934,0
+PAGS.US,D,20210426,000000,45.83,47.57,45.83,47.57,1761282,0
+PAGS.US,D,20210427,000000,48.06,48.69,47.21,48.38,2002801,0
+PAGS.US,D,20210428,000000,48.17,48.85,47.62,48.3,2287950,0
+PAGS.US,D,20210429,000000,48.85,48.94,45.75,46.47,1630586,0
+PAGS.US,D,20210430,000000,45.72,46.25,45.34,45.74,1440608,0
+PAGS.US,D,20210503,000000,46.02,46.34,44.35,44.86,1658370,0
+PAGS.US,D,20210504,000000,44.03,44.3,42.775,43.23,1860177,0
+PAGS.US,D,20210505,000000,43.99,44.01,42.9,43.07,741617,0
+PAGS.US,D,20210506,000000,42.89,43.58,40.895,42.02,3357501,0
+PAGS.US,D,20210507,000000,43.03,44.19,42.585,43.34,1324558,0
+PAGS.US,D,20210510,000000,42.86,43.1,41.92,42.35,4852892,0
+PAGS.US,D,20210511,000000,40.78,42.25,40.01,41.78,3750156,0
+PAGS.US,D,20210512,000000,40.81,41.33,39.34,39.62,1746788,0
+PAGS.US,D,20210513,000000,40.25,40.4249,37.83,38.54,3560479,0
+PAGS.US,D,20210514,000000,39.57,41.05,39.08,40.98,2869675,0
+PAGS.US,D,20210517,000000,40.51,41.61,40.07,41.46,1897168,0
+PAGS.US,D,20210518,000000,41.71,42.6,41.2097,42,2128838,0
+PAGS.US,D,20210519,000000,40.91,43.61,40.6,43.11,2544489,0
+PAGS.US,D,20210520,000000,43.72,46.22,43.55,45.28,4524123,0
+PAGS.US,D,20210521,000000,45.73,46.74,45.68,46,2598146,0
+PAGS.US,D,20210524,000000,46.78,46.99,45.36,45.51,2443334,0
+PAGS.US,D,20210525,000000,45.7,47.37,45.58,46.77,1447860,0
+PAGS.US,D,20210526,000000,47.5,48.5,47.255,48.24,1980567,0
+PAGS.US,D,20210527,000000,47.89,50.19,47.01,49.01,3452464,0
+PAGS.US,D,20210528,000000,49.31,49.73,48.46,49.11,1554630,0
+PAGS.US,D,20210601,000000,49.75,50.83,48.18,48.66,2428106,0
+PAGS.US,D,20210602,000000,48.57,50.94,48.05,50.9,3445705,0
+PAGS.US,D,20210603,000000,51,54.15,49.6001,52.73,4627798,0
+PAGS.US,D,20210604,000000,53.01,53.39,51.82,51.89,3190674,0
+PAGS.US,D,20210607,000000,52.32,52.49,51.3,51.97,2096065,0
+PAGS.US,D,20210608,000000,52.45,52.76,50.36,51.67,3222190,0
+PAGS.US,D,20210609,000000,51.97,52.52,51.32,51.47,974292,0
+PAGS.US,D,20210610,000000,51.32,52.35,50.925,52.31,907133,0
+PAGS.US,D,20210611,000000,52.23,53.15,52.12,52.51,1666146,0
+PAGS.US,D,20210614,000000,52.67,53.34,52.41,53.13,985580,0
+PAGS.US,D,20210615,000000,52.78,52.83,51.14,51.53,1406606,0
+PAGS.US,D,20210616,000000,51.53,52.47,50.47,52.31,1647686,0
+PAGS.US,D,20210617,000000,52.16,54.83,52.07,53.59,2273570,0
+PAGS.US,D,20210618,000000,53.46,55.11,53.46,55.1,3479805,0
+PAGS.US,D,20210621,000000,54.62,54.71,53.05,54.36,1423032,0
+PAGS.US,D,20210622,000000,54.88,55.17,54.16,55.05,869207,0
+PAGS.US,D,20210623,000000,55.22,55.76,54.5,55.16,2111957,0
+PAGS.US,D,20210624,000000,55.67,56.92,55.37,56.36,4352133,0
+PAGS.US,D,20210625,000000,56.46,56.86,55.47,56.43,1070644,0
+PAGS.US,D,20210628,000000,56.91,56.95,54.78,55.53,1280499,0
+PAGS.US,D,20210629,000000,55.23,56.53,54.76,56.36,1474865,0
+PAGS.US,D,20210630,000000,55.94,56.08,54.76,55.92,2450247,0
+PAGS.US,D,20210701,000000,55.74,57.2,55.45,57.03,2099173,0
+PAGS.US,D,20210702,000000,57.08,58.07,57.07,57.85,1187975,0
+PAGS.US,D,20210706,000000,57.5,58.48,56.56,56.72,945417,0
+PAGS.US,D,20210707,000000,57.02,57.46,55.785,56.06,856806,0
+PAGS.US,D,20210708,000000,54.84,54.96,45.57,51.61,13484771,0
+PAGS.US,D,20210709,000000,51.6,53.67,50.2,53.59,2648453,0
+PAGS.US,D,20210712,000000,53.54,53.94,51.16,51.77,1272841,0
+PAGS.US,D,20210713,000000,51.75,52.49,51.223,52.02,737707,0
+PAGS.US,D,20210714,000000,53,53.4,51.3975,51.66,1448330,0
+PAGS.US,D,20210715,000000,51.35,51.99,50.085,50.77,1521652,0
+PAGS.US,D,20210716,000000,51.24,51.65,50.0169,51.5,995323,0
+PAGS.US,D,20210719,000000,50.4,51.59,49.575,50.97,1459166,0
+PAGS.US,D,20210720,000000,51.47,55.8,50.73,55.31,2730227,0
+PAGS.US,D,20210721,000000,55.52,57.365,55.31,57.13,2037074,0
+PAGS.US,D,20210722,000000,57.37,58.07,57.12,57.66,1033798,0
+PAGS.US,D,20210723,000000,58.17,58.66,57.62,58.18,1093243,0
+PAGS.US,D,20210726,000000,57.58,57.88,55.97,56.27,1322347,0
+PAGS.US,D,20210727,000000,55.56,56.05,52.67,53.49,2614515,0
+PAGS.US,D,20210728,000000,53.97,55.7,53.79,54.95,1461851,0
+PAGS.US,D,20210729,000000,54.98,57.17,54.84,56.64,1029971,0
+PAGS.US,D,20210730,000000,56.22,56.79,55.29,55.44,936714,0
+PAGS.US,D,20210802,000000,56.86,57.61,56.28,57.19,1216243,0
+PAGS.US,D,20210803,000000,56.92,57.11,54.67,55.86,794492,0
+PAGS.US,D,20210804,000000,55.9,56.77,55.03,55.22,705963,0
+PAGS.US,D,20210805,000000,55.2,56.73,54.87,55.98,707632,0
+PAGS.US,D,20210806,000000,56,57.01,55.815,56.71,918104,0
+PAGS.US,D,20210809,000000,57.11,58.19,56.5,57.57,1406702,0
+PAGS.US,D,20210810,000000,57.89,58.3,57.05,57.8,1901439,0
+PAGS.US,D,20210811,000000,57.63,58.49,56.44,58.12,1468264,0
+PAGS.US,D,20210812,000000,57.77,57.92,55.69,57.09,1994256,0
+PAGS.US,D,20210813,000000,59,60.87,57.945,58.82,3488674,0
+PAGS.US,D,20210816,000000,57.84,58.52,55.54,56.57,1357571,0
+PAGS.US,D,20210817,000000,55.68,56.5,54.31,56.06,1875255,0
+PAGS.US,D,20210818,000000,56,57.89,55.28,56.89,1846273,0
+PAGS.US,D,20210819,000000,56.24,56.76,55.78,56.11,755473,0
+PAGS.US,D,20210820,000000,55.93,56.91,55.86,56.87,695576,0
+PAGS.US,D,20210823,000000,57.37,58.15,56.59,57.4,1209536,0
+PAGS.US,D,20210824,000000,57.77,58.69,57.22,58.17,1164201,0
+PAGS.US,D,20210825,000000,58.38,59.36,57.4,59.25,842160,0
+PAGS.US,D,20210826,000000,58.96,59.16,57.58,57.78,329478,0
+PAGS.US,D,20210827,000000,58.5,61,58.35,60.93,1200416,0
+PAGS.US,D,20210830,000000,61.08,61.65,59.96,60.3,843907,0
+PAGS.US,D,20210831,000000,59.99,60.5977,58.78,59.47,976342,0
+PAGS.US,D,20210901,000000,60.59,61.525,60.01,60.48,1151021,0
+PAGS.US,D,20210902,000000,60.47,60.74,58.91,59.13,918363,0
+PAGS.US,D,20210903,000000,58.81,59.57,58.11,58.47,1221797,0
+PAGS.US,D,20210907,000000,58.78,58.78,57.51,57.99,1239411,0
+PAGS.US,D,20210908,000000,57.86,57.86,55.73,55.75,2055034,0
+PAGS.US,D,20210909,000000,55.63,56.879,55.5,56.39,1279483,0
+PAGS.US,D,20210910,000000,56.68,57.67,55.93,55.98,1337588,0
+PAGS.US,D,20210913,000000,56.39,56.555,54.92,55.92,623739,0
+PAGS.US,D,20210914,000000,56.315,56.35,53.86,54.55,1111204,0
+PAGS.US,D,20210915,000000,54.48,55.12,53.75,54.92,837941,0
+PAGS.US,D,20210916,000000,54.61,55.73,53.8,55.72,900140,0
+PAGS.US,D,20210917,000000,55.64,56.74,55.34,56.49,1644330,0
+PAGS.US,D,20210920,000000,54.91,56.095,53.8453,55.58,1525418,0
+PAGS.US,D,20210921,000000,56.12,56.35,54.65,55.54,525885,0
+PAGS.US,D,20210922,000000,55.24,57.3499,55.03,56.73,559575,0
+PAGS.US,D,20210923,000000,57.3,57.87,56.52,57.32,1324596,0
+PAGS.US,D,20210924,000000,57.09,57.2,56.155,56.76,408352,0
+PAGS.US,D,20210927,000000,56.36,56.74,55.09,56.34,1075377,0
+PAGS.US,D,20210928,000000,55.28,55.44,52.4,53.13,1591974,0
+PAGS.US,D,20210929,000000,53.23,53.77,51.41,51.93,1093918,0
+PAGS.US,D,20210930,000000,51.99,52.55,51.5,51.72,792941,0
+PAGS.US,D,20211001,000000,52.34,53.05,51.665,52.79,581948,0
+PAGS.US,D,20211004,000000,52.2,52.2,49.16,49.43,1673901,0
+PAGS.US,D,20211005,000000,49.47,49.77,45.87,46.22,4434420,0
+PAGS.US,D,20211006,000000,45.04,45.76,44.41,45.02,3237036,0
+PAGS.US,D,20211007,000000,45.98,47.41,44.25,45.16,10782027,0
+PAGS.US,D,20211008,000000,44.7,45,36.325,36.57,17449115,0
+PAGS.US,D,20211011,000000,35.62,36.51,31.1,32.37,23679816,0
+PAGS.US,D,20211012,000000,34.04,37.09,33.5988,36.96,9924384,0
+PAGS.US,D,20211013,000000,36.95,37.22,34.575,34.82,8091777,0
+PAGS.US,D,20211014,000000,35.28,36.42,34.29,35.15,4531357,0
+PAGS.US,D,20211015,000000,37.03,38.12,35.66,37.29,5280080,0
+PAGS.US,D,20211018,000000,37.2,37.34,36,36.57,2565768,0
+PAGS.US,D,20211019,000000,36.8,37.73,36.2,37.72,3951766,0
+PAGS.US,D,20211020,000000,37.9,39.91,37.76,39.4,4076620,0
+PAGS.US,D,20211021,000000,39.11,39.56,38.95,39.1,2797350,0
+PAGS.US,D,20211022,000000,38.86,39,36.34,37.7,2308614,0
+PAGS.US,D,20211025,000000,38.01,38.99,38,38.95,1653709,0
+PAGS.US,D,20211026,000000,39.32,39.33,38.5,38.72,2503490,0
+PAGS.US,D,20211027,000000,38.73,38.73,35.2,36.11,8404210,0
+PAGS.US,D,20211028,000000,36.6,37.67,36.26,36.63,2147854,0
+PAGS.US,D,20211029,000000,36.63,37.37,35.93,36.2,2080610,0
+PAGS.US,D,20211101,000000,36.31,37.05,35.81,36.48,2135159,0
+PAGS.US,D,20211102,000000,36.51,36.51,34.56,35.09,1530414,0
+PAGS.US,D,20211103,000000,35.07,35.53,34.23,34.45,2845093,0
+PAGS.US,D,20211104,000000,34.54,35,33.3,33.75,1719444,0
+PAGS.US,D,20211105,000000,34.11,34.97,33.91,34.46,1127094,0
+PAGS.US,D,20211108,000000,34.59,34.9594,34.38,34.63,989531,0
+PAGS.US,D,20211109,000000,34.58,34.6,33.55,33.95,1908445,0
+PAGS.US,D,20211110,000000,33.8,34.38,32.61,33.44,1633256,0
+PAGS.US,D,20211111,000000,33.63,34.2,33.35,34.03,1773389,0
+PAGS.US,D,20211112,000000,36.06,36.75,35.19,35.29,5184037,0
+PAGS.US,D,20211115,000000,35.17,37.64,35.06,37.17,2364291,0
+PAGS.US,D,20211116,000000,36.9,36.9,35.05,35.98,2452125,0
+PAGS.US,D,20211117,000000,35.14,35.335,31.82,32.55,5538774,0
+PAGS.US,D,20211118,000000,32.84,32.915,30.45,30.72,4326317,0
+PAGS.US,D,20211119,000000,30.81,31.26,29.645,29.72,5058631,0
+PAGS.US,D,20211122,000000,28.81,29.25,27.35,27.63,5202890,0
+PAGS.US,D,20211123,000000,27.73,28.22,26.0495,26.83,4541195,0
+PAGS.US,D,20211124,000000,26.45,27.92,26.28,27.75,2651405,0
+PAGS.US,D,20211126,000000,26.89,28.1,26.61,26.85,1745185,0
+PAGS.US,D,20211129,000000,27.21,27.66,25.74,26.14,3101056,0
+PAGS.US,D,20211130,000000,25.85,26.53,24.734,25.56,4535409,0
+PAGS.US,D,20211201,000000,26.44,27.3,24.74,24.83,4198016,0
+PAGS.US,D,20211202,000000,24.84,26.495,24.84,26.32,2425631,0
+PAGS.US,D,20211203,000000,26.46,26.555,24.57,24.8,4968986,0
+PAGS.US,D,20211206,000000,24.8,26.35,24.14,26.11,3102767,0
+PAGS.US,D,20211207,000000,27.34,28.55,27.02,28.01,4450429,0
+PAGS.US,D,20211208,000000,28.03,29.14,27.79,28.84,2437153,0
+PAGS.US,D,20211209,000000,28.42,29.28,27.94,28.06,2806828,0
+PAGS.US,D,20211210,000000,28.32,29.2,27.73,28.04,4613702,0
+PAGS.US,D,20211213,000000,27.6,28.73,26.56,27.36,1739467,0
+PAGS.US,D,20211214,000000,26.81,27.3,26.37,26.47,1769161,0
+PAGS.US,D,20211215,000000,26.52,27.54,25.46,27.52,1820738,0
+PAGS.US,D,20211216,000000,27.34,27.42,25.055,25.21,2591431,0
+PAGS.US,D,20211217,000000,24.71,25.93,24.54,25.17,6076431,0
+PAGS.US,D,20211220,000000,24.51,24.9508,24.13,24.15,2076618,0
+PAGS.US,D,20211221,000000,24.38,26.13,24.35,25.58,2404294,0
+PAGS.US,D,20211222,000000,25.39,25.99,25.141,25.6,1565898,0
+PAGS.US,D,20211223,000000,25.44,27.335,25.01,26.71,2893511,0
+PAGS.US,D,20211227,000000,26.46,26.91,26.18,26.79,1512379,0
+PAGS.US,D,20211228,000000,26.75,26.98,26.02,26.28,1891898,0
+PAGS.US,D,20211229,000000,26.45,26.45,25.54,25.62,947204,0
+PAGS.US,D,20211230,000000,25.4,27.43,25.35,26.91,1944956,0
+PAGS.US,D,20211231,000000,26.63,27.24,26.18,26.22,982175,0
+PAGS.US,D,20220103,000000,26.48,28.68,26.25,28.6,2564076,0
+PAGS.US,D,20220104,000000,27.16,27.92,24.62,25.68,6750033,0
+PAGS.US,D,20220105,000000,25.29,26,23.53,23.59,2868569,0
+PAGS.US,D,20220106,000000,23.65,24.13,22.75,23.83,3286787,0
+PAGS.US,D,20220107,000000,23.64,24.99,23.58,23.7,1399300,0
+PAGS.US,D,20220110,000000,23.24,23.24,22.02,23.17,2207162,0
+PAGS.US,D,20220111,000000,23.17,25.05,22.78,24.44,2003224,0
+PAGS.US,D,20220112,000000,24.67,25.23,24.385,24.65,1387349,0
+PAGS.US,D,20220113,000000,24.92,25.2334,23.46,23.55,1537221,0
+PAGS.US,D,20220114,000000,22.6,23.59,22.09,22.45,1899696,0
+PAGS.US,D,20220118,000000,21.89,22.26,20.645,20.72,2060811,0
+PAGS.US,D,20220119,000000,20.93,22.04,20.815,20.96,2411372,0
+PAGS.US,D,20220120,000000,21.39,22.63,21.2,21.27,3294775,0
+PAGS.US,D,20220121,000000,20.99,22.065,20.725,20.74,2408007,0
+PAGS.US,D,20220124,000000,19.94,21.41,19.05,21.27,3081668,0
+PAGS.US,D,20220125,000000,20.64,21.42,19.97,20.7,3052825,0
+PAGS.US,D,20220126,000000,21.65,22.5,20.51,20.68,2305067,0
+PAGS.US,D,20220127,000000,20.42,20.77,19.62,20,2674011,0
+PAGS.US,D,20220128,000000,20.18,20.99,19.96,20.87,2613997,0
+PAGS.US,D,20220131,000000,20.57,22.68,20.55,22.62,3101715,0
+PAGS.US,D,20220201,000000,22.33,23.29,22.25,22.85,3830524,0
+PAGS.US,D,20220202,000000,22.49,22.61,20.13,20.13,4254735,0
+PAGS.US,D,20220203,000000,19.5,19.72,17.1,17.36,10657939,0
+PAGS.US,D,20220204,000000,17.55,18.225,16.62,17.89,5067454,0
+PAGS.US,D,20220207,000000,17.84,18.36,17.28,17.45,4178647,0
+PAGS.US,D,20220208,000000,17.28,17.49,17.04,17.2,3249069,0
+PAGS.US,D,20220209,000000,17.74,18.4,17.655,18.31,3519531,0
+PAGS.US,D,20220210,000000,17.88,19.01,17.63,17.75,3809940,0
+PAGS.US,D,20220211,000000,18.06,18.68,17.05,17.31,2485230,0
+PAGS.US,D,20220214,000000,17.16,17.77,17.0213,17.26,1757308,0
+PAGS.US,D,20220215,000000,17.61,18.56,17.56,18.55,3361315,0
+PAGS.US,D,20220216,000000,18.17,18.25,17.44,17.66,5506671,0
+PAGS.US,D,20220217,000000,17.65,17.8,16.13,16.33,7954798,0
+PAGS.US,D,20220218,000000,16.34,16.48,15.5,15.73,5492281,0
+PAGS.US,D,20220222,000000,15.34,15.79,14.96,15.26,4284001,0
+PAGS.US,D,20220223,000000,15.45,15.75,15.04,15.06,2807702,0
+PAGS.US,D,20220224,000000,14.19,15.78,14.01,15.67,2448274,0
+PAGS.US,D,20220225,000000,15.68,15.93,15.24,15.91,1837710,0
+PAGS.US,D,20220228,000000,15.65,16.28,15.42,15.94,1809799,0
+PAGS.US,D,20220301,000000,15.96,16.35,15.37,15.52,2482632,0
+PAGS.US,D,20220302,000000,15.57,15.71,14.78,15.3,2607427,0
+PAGS.US,D,20220303,000000,15.54,15.54,14.22,14.26,2328882,0
+PAGS.US,D,20220304,000000,14.14,14.4169,13.235,13.41,2366432,0
+PAGS.US,D,20220307,000000,13.48,13.75,12.31,12.34,1994976,0
+PAGS.US,D,20220308,000000,12.34,13.062,11.81,12.61,3267129,0
+PAGS.US,D,20220309,000000,13.01,13.73,13.01,13.44,2141001,0
+PAGS.US,D,20220310,000000,13.09,13.16,12.61,12.95,1971398,0
+PAGS.US,D,20220311,000000,13.29,13.65,12.55,12.61,2065306,0
+PAGS.US,D,20220314,000000,12.4,12.87,11.76,11.9,1795330,0
+PAGS.US,D,20220315,000000,11.85,12.61,11.85,12.51,2491042,0
+PAGS.US,D,20220316,000000,12.83,14.575,12.83,14.49,4789934,0
+PAGS.US,D,20220317,000000,14.18,14.72,13.77,14.57,3505775,0
+PAGS.US,D,20220318,000000,15.17,18.09,15.12,17.85,12120435,0
+PAGS.US,D,20220321,000000,17.52,17.79,16.84,17.05,4953223,0
+PAGS.US,D,20220322,000000,17.01,18.86,17.01,18.61,5948588,0
+PAGS.US,D,20220323,000000,18.18,20.91,17.83,20.2,9375076,0
+PAGS.US,D,20220324,000000,20.2,22.28,19.86,21.65,7642450,0
+PAGS.US,D,20220325,000000,21.39,21.62,19.08,19.72,8603389,0
+PAGS.US,D,20220328,000000,19.91,20.19,19.02,19.76,6768596,0
+PAGS.US,D,20220329,000000,20.56,20.77,19.72,20.45,16279629,0
+PAGS.US,D,20220330,000000,20.76,21.55,19.86,20.03,5613583,0
+PAGS.US,D,20220331,000000,20.19,20.29,19.655,20.05,3555914,0
+PAGS.US,D,20220401,000000,20.34,21.97,20.34,21.08,3699842,0
+PAGS.US,D,20220404,000000,20.98,21.66,20.58,21.52,3330829,0
+PAGS.US,D,20220405,000000,21.27,21.48,19.89,20.32,3350197,0
+PAGS.US,D,20220406,000000,19.79,20.23,19.14,20.16,3273124,0
+PAGS.US,D,20220407,000000,19.4,19.66,17.935,18.98,5056557,0
+PAGS.US,D,20220408,000000,19.16,19.31,17.95,18.18,1991280,0
+PAGS.US,D,20220411,000000,17.98,18.33,17.44,17.89,1909900,0
+PAGS.US,D,20220412,000000,18.4,18.55,17.14,17.42,2719770,0
+PAGS.US,D,20220413,000000,17.12,17.7,17.1,17.59,2364436,0
+PAGS.US,D,20220414,000000,17.74,17.95,16.99,17.1,3351032,0
+PAGS.US,D,20220418,000000,16.89,17.09,16.34,16.67,1742390,0
+PAGS.US,D,20220419,000000,16.5,17.75,16.46,17.55,2169113,0
+PAGS.US,D,20220420,000000,17.31,17.54,16.34,16.35,1565446,0
+PAGS.US,D,20220421,000000,16.53,16.9599,15.002,15.11,3074801,0
+PAGS.US,D,20220422,000000,15.09,15.33,14.33,14.54,3220421,0
+PAGS.US,D,20220425,000000,14.5,15.425,14.46,15.4,3376724,0
+PAGS.US,D,20220426,000000,15.12,15.19,14.37,14.79,3193965,0
+PAGS.US,D,20220427,000000,14.77,15.15,14.55,14.78,2837233,0
+PAGS.US,D,20220428,000000,15.01,15.455,14.54,15.23,2466931,0
+PAGS.US,D,20220429,000000,15.09,15.75,14.67,14.71,1829685,0
+PAGS.US,D,20220502,000000,14.52,14.88,14.24,14.84,4354621,0
+PAGS.US,D,20220503,000000,14.8,14.99,14.14,14.39,2085223,0
+PAGS.US,D,20220504,000000,14.35,14.61,12.805,14.51,6475283,0
+PAGS.US,D,20220505,000000,14.2,14.2,12.78,13.14,2717116,0
+PAGS.US,D,20220506,000000,12.96,13.025,12.02,12.33,4991040,0
+PAGS.US,D,20220509,000000,11.83,11.89,10.585,10.75,6508636,0
+PAGS.US,D,20220510,000000,11.11,11.4,10.255,10.83,5488407,0
+PAGS.US,D,20220511,000000,10.75,10.83,10.01,10.04,9169271,0
+PAGS.US,D,20220512,000000,9.76,10.51,9.53,10.22,11681194,0
+PAGS.US,D,20220513,000000,10.54,13.5,10.54,13.47,9603440,0
+PAGS.US,D,20220516,000000,13.25,13.36,12.2,12.25,5372536,0
+PAGS.US,D,20220517,000000,12.71,13.245,12.37,13.17,4409625,0
+PAGS.US,D,20220518,000000,12.7,13.89,12.7,13.11,5327668,0
+PAGS.US,D,20220519,000000,12.99,14.8,12.95,14.38,4425831,0
+PAGS.US,D,20220520,000000,14.62,15.03,13.5,14.12,4367290,0
+PAGS.US,D,20220523,000000,14.13,14.35,13.6,14.21,2400841,0
+PAGS.US,D,20220524,000000,13.74,13.745,13,13.35,2350625,0
+PAGS.US,D,20220525,000000,13.39,14.14,13.06,14.01,2416827,0
+PAGS.US,D,20220526,000000,14.01,14.985,13.86,14.71,2540378,0
+PAGS.US,D,20220527,000000,14.88,15.66,14.88,15.6,1913987,0
+PAGS.US,D,20220531,000000,15.55,15.85,15.11,15.36,2071751,0
+PAGS.US,D,20220601,000000,15.39,15.8,14.79,14.85,2041788,0
+PAGS.US,D,20220602,000000,14.89,16.13,14.76,15.9,3143450,0
+PAGS.US,D,20220603,000000,16.15,16.75,15.83,16.26,4406968,0
+PAGS.US,D,20220606,000000,16.55,17.24,16.16,16.64,2956046,0
+PAGS.US,D,20220607,000000,16.13,17.05,16.13,17.02,3359609,0
+PAGS.US,D,20220608,000000,16.99,17.39,16.875,17.2,4255791,0
+PAGS.US,D,20220609,000000,16.36,16.45,13,13.11,12786107,0
+PAGS.US,D,20220610,000000,12.78,13,12.285,12.39,4721080,0
+PAGS.US,D,20220613,000000,11.65,11.82,11.065,11.44,3867519,0
+PAGS.US,D,20220614,000000,11.49,11.65,10.945,11.21,3160864,0
+PAGS.US,D,20220615,000000,11.5,11.95,11.23,11.82,4307492,0
+PAGS.US,D,20220616,000000,11.24,11.27,10.44,10.71,2701799,0
+PAGS.US,D,20220617,000000,10.8,11.13,10.39,11.08,3613461,0
+PAGS.US,D,20220621,000000,11.24,11.55,10.785,10.91,3738938,0
+PAGS.US,D,20220622,000000,10.6,11.1,10.52,10.82,4470518,0
+PAGS.US,D,20220623,000000,10.52,10.7856,10.15,10.48,6761404,0
+PAGS.US,D,20220624,000000,10.7,11.44,10.5,11.14,6075363,0
+PAGS.US,D,20220627,000000,11.28,11.28,10.62,10.89,3248371,0
+PAGS.US,D,20220628,000000,10.82,10.97,10.21,10.22,1862959,0
+PAGS.US,D,20220629,000000,10.11,10.3,9.92,10.05,4001661,0
+PAGS.US,D,20220630,000000,9.85,10.3599,9.45,10.24,4414375,0
+PAGS.US,D,20220701,000000,10.21,10.47,10.04,10.19,2467975,0
+PAGS.US,D,20220705,000000,9.91,10.795,9.5,10.78,3535468,0
+PAGS.US,D,20220706,000000,10.69,10.92,10.405,10.52,2471454,0
+PAGS.US,D,20220707,000000,10.52,10.79,10.43,10.64,3318096,0
+PAGS.US,D,20220708,000000,10.46,11.07,10.39,10.89,2647169,0
+PAGS.US,D,20220711,000000,10.67,10.71,10.225,10.33,2107680,0
+PAGS.US,D,20220712,000000,10.44,10.8,10.24,10.64,1639454,0
+PAGS.US,D,20220713,000000,10.25,10.905,10.15,10.75,1580909,0
+PAGS.US,D,20220714,000000,10.62,10.675,10.04,10.08,2258456,0
+PAGS.US,D,20220715,000000,10.34,10.57,10.085,10.41,3345483,0
+PAGS.US,D,20220718,000000,10.7,11.08,10.56,10.66,2588136,0
+PAGS.US,D,20220719,000000,10.9,11.16,10.74,11.12,2594888,0
+PAGS.US,D,20220720,000000,11.12,11.7,11.12,11.55,2649183,0
+PAGS.US,D,20220721,000000,11.49,11.67,11.195,11.29,2337172,0
+PAGS.US,D,20220722,000000,11.25,11.38,10.675,10.89,2289149,0
+PAGS.US,D,20220725,000000,10.9,11.045,10.5501,10.98,1531786,0
+PAGS.US,D,20220726,000000,10.81,10.82,10.34,10.39,1132317,0
+PAGS.US,D,20220727,000000,10.7,11,10.64,10.94,2290284,0
+PAGS.US,D,20220728,000000,10.9,11.16,10.49,10.93,3890103,0
+PAGS.US,D,20220729,000000,10.83,11.01,10.68,10.85,3369867,0
+PAGS.US,D,20220801,000000,10.8,10.835,10.19,10.74,1618836,0
+PAGS.US,D,20220802,000000,10.62,10.96,10.51,10.88,2300394,0
+PAGS.US,D,20220803,000000,11.045,12.34,11.01,12.23,7102184,0
+PAGS.US,D,20220804,000000,12.45,15.06,12.4,15.03,10683671,0
+PAGS.US,D,20220805,000000,14.43,14.93,13.82,14.64,4924611,0
+PAGS.US,D,20220808,000000,14.79,15.735,14.72,15.24,5208848,0
+PAGS.US,D,20220809,000000,14.89,15.33,14.77,15.24,3137518,0
+PAGS.US,D,20220810,000000,16.03,16.91,15.98,16.35,6900441,0
+PAGS.US,D,20220811,000000,16.54,16.59,14.47,14.58,4542307,0
+PAGS.US,D,20220812,000000,15,15.11,14.5,14.96,2189456,0
+PAGS.US,D,20220815,000000,14.74,15.36,14.7,15.27,2397760,0
+PAGS.US,D,20220816,000000,15.09,15.38,14.305,14.9,2813558,0
+PAGS.US,D,20220817,000000,14.59,14.89,14.345,14.64,2194764,0
+PAGS.US,D,20220818,000000,14.54,14.61,14.0201,14.35,1771672,0
+PAGS.US,D,20220819,000000,13.9,13.9,12.58,12.83,4563022,0
+PAGS.US,D,20220822,000000,12.5,12.93,12.43,12.7,1842146,0
+PAGS.US,D,20220823,000000,12.75,14.165,12.545,14.01,4809459,0
+PAGS.US,D,20220824,000000,13.95,15.3,13.725,15.28,4277959,0
+PAGS.US,D,20220825,000000,15.52,15.68,14.7628,15.05,4786935,0
+PAGS.US,D,20220826,000000,16.45,19.49,15.68,16.7,9508905,0
+PAGS.US,D,20220829,000000,16.38,16.82,15.33,15.36,3018751,0
+PAGS.US,D,20220830,000000,15.39,15.88,14.65,15.14,3369686,0
+PAGS.US,D,20220831,000000,15.33,15.92,15.29,15.54,2844412,0
+PAGS.US,D,20220901,000000,15.13,15.54,14.6398,15.08,3182295,0
+PAGS.US,D,20220902,000000,15.34,15.6,14.68,15.08,4012183,0
+PAGS.US,D,20220906,000000,15,15.04,14.36,14.49,1874065,0
+PAGS.US,D,20220907,000000,14.54,15.065,14.32,14.97,2261981,0
+PAGS.US,D,20220908,000000,14.5,14.85,14.17,14.7,3457244,0
+PAGS.US,D,20220909,000000,14.99,16.1,14.99,16.01,3140487,0
+PAGS.US,D,20220912,000000,16.2,16.58,15.99,16.53,2408952,0
+PAGS.US,D,20220913,000000,15.5,16.0716,15.34,15.64,2975210,0
+PAGS.US,D,20220914,000000,15.68,15.7,15.21,15.67,2427288,0
+PAGS.US,D,20220915,000000,15.48,16.555,15.48,15.65,2546456,0
+PAGS.US,D,20220916,000000,15.08,15.105,14.61,14.94,2777885,0
+PAGS.US,D,20220919,000000,14.66,15.37,14.59,15.36,3884263,0
+PAGS.US,D,20220920,000000,15.01,15.47,14.75,15,3280225,0
+PAGS.US,D,20220921,000000,15.11,15.62,14.74,15.02,3772655,0
+PAGS.US,D,20220922,000000,15.02,15.11,13.98,14.06,3658094,0
+PAGS.US,D,20220923,000000,13.8,14.02,13.55,13.7,3243407,0
+PAGS.US,D,20220926,000000,13.54,13.54,11.895,12.61,10616894,0
+PAGS.US,D,20220927,000000,12.81,13.65,12.72,13.03,4170883,0
+PAGS.US,D,20220928,000000,13.22,14.17,13.04,13.96,3297022,0
+PAGS.US,D,20220929,000000,13.41,13.67,12.68,13,3596598,0
+PAGS.US,D,20220930,000000,12.86,13.63,12.79,13.23,2383732,0
+PAGS.US,D,20221003,000000,13.56,14.7,13.56,14.55,5113513,0
+PAGS.US,D,20221004,000000,15.03,16.015,15.03,15.53,4773641,0
+PAGS.US,D,20221005,000000,15.11,15.54,15.05,15.38,2859584,0
+PAGS.US,D,20221006,000000,15.28,15.84,15.16,15.53,2596601,0
+PAGS.US,D,20221007,000000,15,15.49,14.9,15.34,2620707,0
+PAGS.US,D,20221010,000000,15.42,15.42,14.47,14.81,1995502,0
+PAGS.US,D,20221011,000000,14.73,14.92,13.84,14.12,2643377,0
+PAGS.US,D,20221012,000000,14.04,14.29,13.6,14.21,2361594,0
+PAGS.US,D,20221013,000000,13.5,14.385,13.13,14.21,3536911,0
+PAGS.US,D,20221014,000000,14.4,14.61,13.4,13.43,2664480,0
+PAGS.US,D,20221017,000000,13.8,14.605,13.8,14.28,1898961,0
+PAGS.US,D,20221018,000000,14.74,14.87,14.16,14.37,1309829,0
+PAGS.US,D,20221019,000000,14.04,14.4,13.815,13.88,1972006,0
+PAGS.US,D,20221020,000000,13.9,14.175,13.29,13.48,2613571,0
+PAGS.US,D,20221021,000000,13.29,13.97,13.07,13.94,1822719,0
+PAGS.US,D,20221024,000000,13.89,13.96,13.17,13.58,1631717,0
+PAGS.US,D,20221025,000000,13.86,14.88,13.775,14.48,3127978,0
+PAGS.US,D,20221026,000000,14.24,14.52,13.46,13.48,3639512,0
+PAGS.US,D,20221027,000000,13.61,14.03,13.16,13.33,2239278,0
+PAGS.US,D,20221028,000000,13.21,13.35,12.69,13.29,2118634,0
+PAGS.US,D,20221031,000000,13.18,13.82,13.075,13.68,3100956,0
+PAGS.US,D,20221101,000000,14.2,14.87,14.04,14.82,4060078,0
+PAGS.US,D,20221102,000000,14.7,14.825,14.01,14.02,3280041,0
+PAGS.US,D,20221103,000000,13.8,14.97,13.66,14.41,3397129,0
+PAGS.US,D,20221104,000000,14.83,14.86,12.988,13.23,3544345,0
+PAGS.US,D,20221107,000000,13.3,13.4,12.77,13,2079392,0
+PAGS.US,D,20221108,000000,12.9,13.655,12.52,13.03,2185857,0
+PAGS.US,D,20221109,000000,12.78,12.79,12.31,12.51,1986456,0
+PAGS.US,D,20221110,000000,13.23,13.7,12.73,12.77,3349076,0
+PAGS.US,D,20221111,000000,13.11,14.065,12.93,13.78,4051182,0
+PAGS.US,D,20221114,000000,13.74,13.945,13.43,13.55,1598828,0
+PAGS.US,D,20221115,000000,14.19,14.195,13.69,13.91,2645180,0
+PAGS.US,D,20221116,000000,13.67,13.83,12.54,12.56,2392884,0
+PAGS.US,D,20221117,000000,12.3,12.31,11.44,11.61,3735972,0
+PAGS.US,D,20221118,000000,12.32,13.2,11.8,12.07,5286734,0
+PAGS.US,D,20221121,000000,11.92,12.33,11.73,12.25,3688383,0
+PAGS.US,D,20221122,000000,12.25,12.25,11.59,12.01,3710622,0
+PAGS.US,D,20221123,000000,10.59,10.625,9.53,10.26,15208704,0
+PAGS.US,D,20221125,000000,10.19,10.29,9.82,9.88,3974990,0
+PAGS.US,D,20221128,000000,9.85,10.34,9.68,10.05,5909570,0
+PAGS.US,D,20221129,000000,9.81,10.14,9.645,9.83,4956652,0
+PAGS.US,D,20221130,000000,9.85,10.59,9.76,10.53,6021745,0
+PAGS.US,D,20221201,000000,10.25,10.3,9.65,9.73,8148072,0
+PAGS.US,D,20221202,000000,9.6,9.84,9.415,9.78,5339657,0
+PAGS.US,D,20221205,000000,9.72,9.86,9.16,9.23,4920716,0
+PAGS.US,D,20221206,000000,9.18,9.23,8.73,9.09,7118950,0
+PAGS.US,D,20221207,000000,8.85,8.855,8.56,8.79,5531501,0
+PAGS.US,D,20221208,000000,8.94,9.165,8.7299,9.1,3878322,0
+PAGS.US,D,20221209,000000,9.06,9.16,8.78,9,3094530,0
+PAGS.US,D,20221212,000000,8.89,8.94,8.59,8.8,6071353,0
+PAGS.US,D,20221213,000000,9.23,9.35,8.33,8.35,9759010,0
+PAGS.US,D,20221214,000000,8.38,8.49,7.96,8.31,7980315,0
+PAGS.US,D,20221215,000000,8.13,8.3201,7.89,7.9,4063927,0
+PAGS.US,D,20221216,000000,7.86,8.03,7.57,7.7,4878019,0
+PAGS.US,D,20221219,000000,7.71,7.935,7.51,7.83,3985830,0
+PAGS.US,D,20221220,000000,7.76,8.025,7.72,7.89,4580167,0
+PAGS.US,D,20221221,000000,8.15,8.56,7.98,8.42,6861708,0
+PAGS.US,D,20221222,000000,8.3,8.46,8.03,8.37,6182532,0
+PAGS.US,D,20221223,000000,8.4,8.655,8.355,8.62,2606966,0
+PAGS.US,D,20221227,000000,8.52,8.57,8.24,8.49,4132469,0
+PAGS.US,D,20221228,000000,8.51,8.66,8.27,8.35,2169790,0
+PAGS.US,D,20221229,000000,8.51,8.7001,8.31,8.68,2090629,0
+PAGS.US,D,20221230,000000,8.48,8.835,8.48,8.74,2450413,0
+PAGS.US,D,20230103,000000,8.9,8.95,8.195,8.24,3857459,0
+PAGS.US,D,20230104,000000,8.44,8.67,8.33,8.53,1641202,0
+PAGS.US,D,20230105,000000,8.31,8.57,8.27,8.55,2952712,0
+PAGS.US,D,20230106,000000,8.67,9.005,8.4,8.94,3270971,0
+PAGS.US,D,20230109,000000,9.05,9.24,8.96,9.2,3423411,0
+PAGS.US,D,20230110,000000,9.13,9.32,9.085,9.21,4422368,0
+PAGS.US,D,20230111,000000,9.3,9.51,9.12,9.51,3321107,0
+PAGS.US,D,20230112,000000,9.61,9.69,9.22,9.58,2917249,0
+PAGS.US,D,20230113,000000,9.34,9.62,9.34,9.45,1967689,0
+PAGS.US,D,20230117,000000,9.13,9.25,8.4726,9.07,6818982,0
+PAGS.US,D,20230118,000000,9.23,9.475,9.07,9.13,3417382,0
+PAGS.US,D,20230119,000000,8.99,9.07,8.765,8.98,2425367,0
+PAGS.US,D,20230120,000000,8.845,9.035,8.67,8.87,3912726,0
+PAGS.US,D,20230123,000000,8.99,9.18,8.915,9.09,4128428,0
+PAGS.US,D,20230124,000000,8.94,9.39,8.91,9.35,2608027,0
+PAGS.US,D,20230125,000000,9.22,9.64,9.08,9.62,2137770,0
+PAGS.US,D,20230126,000000,9.81,10.37,9.8,10.33,3836952,0
+PAGS.US,D,20230127,000000,10.28,10.66,10.095,10.44,2755277,0
+PAGS.US,D,20230130,000000,10.05,10.245,9.855,9.88,2010637,0
+PAGS.US,D,20230131,000000,10.06,10.14,9.915,10.09,2759790,0
+PAGS.US,D,20230201,000000,10.11,10.23,9.8672,10.1,2374270,0
+PAGS.US,D,20230202,000000,10.74,10.7521,9.98,10.18,6315121,0
+PAGS.US,D,20230203,000000,9.86,10.1,9.59,9.64,2608372,0
+PAGS.US,D,20230206,000000,9.36,9.51,9.065,9.21,3544341,0
+PAGS.US,D,20230207,000000,9.12,9.31,9,9.2,2609184,0
+PAGS.US,D,20230208,000000,9.13,9.31,9.07,9.24,2706683,0
+PAGS.US,D,20230209,000000,9.32,9.44,9.22,9.25,4117143,0
+PAGS.US,D,20230210,000000,9.14,9.21,8.99,9.09,3151692,0
+PAGS.US,D,20230213,000000,9.11,9.31,9.05,9.24,2322102,0
+PAGS.US,D,20230214,000000,9.13,9.39,9.03,9.32,2076341,0
+PAGS.US,D,20230215,000000,9.25,9.685,9.25,9.66,2513965,0
+PAGS.US,D,20230216,000000,9.39,9.615,9.27,9.43,1538671,0
+PAGS.US,D,20230217,000000,9.25,9.37,9.112,9.21,2313953,0
+PAGS.US,D,20230221,000000,9.05,9.21,8.905,8.91,1557539,0
+PAGS.US,D,20230222,000000,9.02,9.13,8.835,8.96,1176725,0
+PAGS.US,D,20230223,000000,9.1,9.11,8.88,9.02,928476,0
+PAGS.US,D,20230224,000000,8.83,8.96,8.78,8.86,1580090,0
+PAGS.US,D,20230227,000000,8.91,8.97,8.66,8.66,2030960,0
+PAGS.US,D,20230228,000000,8.68,8.79,8.63,8.67,1925911,0
+PAGS.US,D,20230301,000000,8.79,8.86,8.44,8.56,2930647,0
+PAGS.US,D,20230302,000000,8.4,8.59,8.29,8.46,5150702,0
+PAGS.US,D,20230303,000000,9.1,10.09,8.84,8.92,8792796,0
+PAGS.US,D,20230306,000000,8.81,9.25,8.8,8.9,3513936,0
+PAGS.US,D,20230307,000000,8.86,9.105,8.69,8.84,2847455,0
+PAGS.US,D,20230308,000000,8.95,9.25,8.935,9.24,2775345,0
+PAGS.US,D,20230309,000000,9.24,9.26,8.73,8.79,2015182,0
+PAGS.US,D,20230310,000000,8.67,8.725,8.175,8.27,8516149,0
+PAGS.US,D,20230313,000000,8.1,8.345,7.7591,8.06,3991639,0
+PAGS.US,D,20230314,000000,8.31,8.6,8.24,8.39,2715787,0
+PAGS.US,D,20230315,000000,8.16,8.33,7.935,8.29,3772971,0
+PAGS.US,D,20230316,000000,8.27,8.32,8.025,8.21,2585554,0
+PAGS.US,D,20230317,000000,8.22,8.23,7.74,7.91,4062978,0
+PAGS.US,D,20230320,000000,7.97,7.97,7.67,7.8,4780091,0
+PAGS.US,D,20230321,000000,8,8.38,7.91,8.28,2553483,0
+PAGS.US,D,20230322,000000,8.32,8.39,7.97,7.98,2347784,0
+PAGS.US,D,20230323,000000,8.06,8.1,7.7,7.77,2984315,0
+PAGS.US,D,20230324,000000,7.67,7.95,7.6325,7.89,1967623,0
+PAGS.US,D,20230327,000000,8.08,8.18,7.906,8,2456915,0
+PAGS.US,D,20230328,000000,8.38,8.65,8.29,8.33,3001264,0
+PAGS.US,D,20230329,000000,8.42,8.63,8.35,8.42,3492043,0
+PAGS.US,D,20230330,000000,8.64,8.8,8.35,8.4,2844490,0
+PAGS.US,D,20230331,000000,8.41,8.71,8.41,8.57,6108021,0
+PAGS.US,D,20230403,000000,8.56,8.57,8.119,8.16,1878669,0
+PAGS.US,D,20230404,000000,8.15,8.23,7.87,7.9,2127339,0
+PAGS.US,D,20230405,000000,7.79,7.86,7.655,7.68,3346796,0
+PAGS.US,D,20230406,000000,7.64,7.83,7.63,7.74,2589798,0
+PAGS.US,D,20230410,000000,7.7,7.95,7.56,7.78,3267605,0
+PAGS.US,D,20230411,000000,7.9,8.64,7.8,8.52,7326958,0
+PAGS.US,D,20230412,000000,8.52,8.75,8.52,8.64,6181520,0
+PAGS.US,D,20230413,000000,8.72,9.33,8.65,9,4862420,0
+PAGS.US,D,20230414,000000,9,9.425,8.945,9.25,3956824,0
+PAGS.US,D,20230417,000000,9.2,9.22,8.92,9.04,2364476,0
+PAGS.US,D,20230418,000000,9.11,9.295,9.03,9.19,3485648,0
+PAGS.US,D,20230419,000000,9.01,9.16,8.72,8.95,4039253,0
+PAGS.US,D,20230420,000000,8.84,9.26,8.81,9.12,2719887,0
+PAGS.US,D,20230421,000000,9.1,9.19,8.87,9.02,1832705,0
+PAGS.US,D,20230424,000000,9.17,9.27,9.02,9.2,2611941,0
+PAGS.US,D,20230425,000000,9,9.12,8.93,9.09,2501147,0
+PAGS.US,D,20230426,000000,9.19,9.4883,9.02,9.18,3319529,0
+PAGS.US,D,20230427,000000,9.19,9.47,9.1,9.45,2782165,0
+PAGS.US,D,20230428,000000,9.38,9.88,9.34,9.84,3184886,0
+PAGS.US,D,20230501,000000,9.81,10,9.61,9.71,2204557,0
+PAGS.US,D,20230502,000000,9.62,9.74,9.225,9.3,2998805,0
+PAGS.US,D,20230503,000000,9.38,10.01,9.29,9.84,3996122,0
+PAGS.US,D,20230504,000000,9.83,10.18,9.81,10.1,4473319,0
+PAGS.US,D,20230505,000000,10.25,10.96,10.17,10.77,8025469,0
+PAGS.US,D,20230508,000000,10.81,12.06,10.81,11.32,10107398,0
+PAGS.US,D,20230509,000000,11.2,11.46,11.05,11.19,3289154,0
+PAGS.US,D,20230510,000000,11.39,12.05,11.36,11.65,7496161,0
+PAGS.US,D,20230511,000000,11.75,12.465,11.69,12.26,5948183,0
+PAGS.US,D,20230512,000000,12.345,12.65,12.065,12.22,4000270,0
+PAGS.US,D,20230515,000000,12.37,12.71,12.14,12.51,5590560,0
+PAGS.US,D,20230516,000000,12.36,12.48,12.03,12.11,3332439,0
+PAGS.US,D,20230517,000000,12.24,12.55,11.9547,12.51,3297310,0
+PAGS.US,D,20230518,000000,12.34,12.53,12.1525,12.44,5600223,0
+PAGS.US,D,20230519,000000,12.49,12.7,12.255,12.34,4532083,0
+PAGS.US,D,20230522,000000,12.63,12.83,12.45,12.65,7328516,0
+PAGS.US,D,20230523,000000,12.65,13.185,12.51,12.57,5454681,0
+PAGS.US,D,20230524,000000,12.4,12.54,11.895,12,4164705,0
+PAGS.US,D,20230525,000000,12.05,12.67,11.89,12.12,5226120,0
+PAGS.US,D,20230526,000000,11.39,11.39,10.03,10.44,12819482,0
+PAGS.US,D,20230530,000000,10.56,10.59,9.71,10.08,8464191,0
+PAGS.US,D,20230531,000000,10.01,10.075,9.87,9.95,6042628,0
+PAGS.US,D,20230601,000000,9.84,10.215,9.84,10.1,5188845,0
+PAGS.US,D,20230602,000000,10.2,10.43,9.99,10.16,5095054,0
+PAGS.US,D,20230605,000000,10.11,10.5,10.06,10.27,3155409,0
+PAGS.US,D,20230606,000000,10.24,10.46,10.22,10.32,3711628,0
+PAGS.US,D,20230607,000000,10.45,10.455,10.065,10.3,8066759,0
+PAGS.US,D,20230608,000000,10.25,10.387,9.93,9.93,2667397,0
+PAGS.US,D,20230609,000000,10.06,10.19,9.93,9.95,2823871,0
+PAGS.US,D,20230612,000000,9.88,10.16,9.84,10.12,3358508,0
+PAGS.US,D,20230613,000000,10.615,10.66,10.26,10.39,7601439,0
+PAGS.US,D,20230614,000000,10.4,10.47,10.195,10.26,6449255,0
+PAGS.US,D,20230615,000000,10.19,10.425,10.0806,10.28,2788818,0
+PAGS.US,D,20230616,000000,10.25,10.38,10.14,10.21,5015003,0
+PAGS.US,D,20230620,000000,10.16,10.905,10.13,10.78,5599115,0
+PAGS.US,D,20230621,000000,10.77,10.88,10.315,10.87,5385456,0
+PAGS.US,D,20230622,000000,10.31,10.54,10.2,10.3,10061451,0
+PAGS.US,D,20230623,000000,10.29,10.35,10.01,10.08,32949457,0
+PAGS.US,D,20230626,000000,10.05,10.34,9.49,9.68,6516715,0
+PAGS.US,D,20230627,000000,9.76,9.76,9.44,9.46,3979951,0
+PAGS.US,D,20230628,000000,9.38,9.5,9.17,9.34,4545847,0
+PAGS.US,D,20230629,000000,9.41,9.52,9.32,9.37,3519874,0
+PAGS.US,D,20230630,000000,9.5,9.71,9.43,9.44,3580061,0
+PAGS.US,D,20230703,000000,9.49,9.62,9.39,9.62,2121391,0
+PAGS.US,D,20230705,000000,9.45,9.67,9.42,9.5,6041216,0
+PAGS.US,D,20230706,000000,9.3,9.34,8.975,9.01,4995289,0
+PAGS.US,D,20230707,000000,9.06,9.37,9.03,9.24,3635113,0
+PAGS.US,D,20230710,000000,9.17,9.41,9.06,9.37,2062152,0
+PAGS.US,D,20230711,000000,9.4,9.47,9.265,9.33,5259521,0
+PAGS.US,D,20230712,000000,9.58,9.74,9.4,9.67,5719746,0
+PAGS.US,D,20230713,000000,9.745,10.34,9.74,10.2,4954010,0
+PAGS.US,D,20230714,000000,10.07,10.175,9.4,9.44,4309938,0
+PAGS.US,D,20230717,000000,9.43,9.54,9.335,9.45,2269808,0
+PAGS.US,D,20230718,000000,9.43,9.6,9.32,9.43,2373265,0
+PAGS.US,D,20230719,000000,9.53,9.705,9.51,9.58,2282253,0
+PAGS.US,D,20230720,000000,9.49,9.71,9.41,9.7,1956484,0
+PAGS.US,D,20230721,000000,9.83,10.76,9.695,10.58,6445442,0
+PAGS.US,D,20230724,000000,10.51,10.94,10.46,10.63,4574213,0
+PAGS.US,D,20230725,000000,10.76,11.045,10.41,10.47,2726610,0
+PAGS.US,D,20230726,000000,10.47,10.77,10.41,10.74,3254245,0
+PAGS.US,D,20230727,000000,10.79,10.905,10.155,10.27,3504078,0
+PAGS.US,D,20230728,000000,10.56,10.995,10.37,10.86,3427963,0
+PAGS.US,D,20230731,000000,11.14,11.519,11.08,11.36,6216701,0
+PAGS.US,D,20230801,000000,11.29,11.58,11.23,11.57,2687961,0
+PAGS.US,D,20230802,000000,11.3,11.33,10.26,10.58,5909037,0
+PAGS.US,D,20230803,000000,11.09,11.12,10.575,10.64,8716534,0
+PAGS.US,D,20230804,000000,10.68,10.7,10.25,10.25,4362670,0
+PAGS.US,D,20230807,000000,10.27,10.5199,10.15,10.41,4187168,0
+PAGS.US,D,20230808,000000,10.25,10.25,9.94,10.2,4066508,0
+PAGS.US,D,20230809,000000,10.19,10.28,9.87,10.02,3421204,0
+PAGS.US,D,20230810,000000,10.1,10.3899,9.79,9.84,3747685,0
+PAGS.US,D,20230811,000000,9.825,9.92,9.54,9.68,3311122,0
+PAGS.US,D,20230814,000000,9.44,9.74,9.195,9.3,4959645,0
+PAGS.US,D,20230815,000000,9.09,9.38,9.05,9.32,4784340,0
+PAGS.US,D,20230816,000000,9.3,9.48,8.99,9.01,3263536,0
+PAGS.US,D,20230817,000000,9.18,9.18,8.6,9,8157603,0
+PAGS.US,D,20230818,000000,8.79,8.98,8.67,8.88,6219977,0
+PAGS.US,D,20230821,000000,8.85,9.11,8.82,9.04,5329237,0
+PAGS.US,D,20230822,000000,9.05,9.11,8.895,8.91,4343487,0
+PAGS.US,D,20230823,000000,8.88,9.035,8.84,8.93,4841131,0
+PAGS.US,D,20230824,000000,9.07,9.1002,8.62,8.7,6718793,0
+PAGS.US,D,20230825,000000,8.3,9.415,8.18,9.05,9424791,0
+PAGS.US,D,20230828,000000,9.09,9.24,8.8,9.15,6659110,0
+PAGS.US,D,20230829,000000,9.11,9.5,8.98,9.45,4202632,0
+PAGS.US,D,20230830,000000,9.35,9.45,9.13,9.23,3199147,0
+PAGS.US,D,20230831,000000,9.22,9.27,8.95,8.98,3726858,0
+PAGS.US,D,20230901,000000,9.18,9.38,9.06,9.33,3149571,0
+PAGS.US,D,20230905,000000,9.18,9.24,8.96,8.98,2616108,0
+PAGS.US,D,20230906,000000,8.95,9.01,8.735,8.74,3995492,0
+PAGS.US,D,20230907,000000,8.61,8.66,8.4711,8.57,2476343,0
+PAGS.US,D,20230908,000000,8.55,8.6889,8.445,8.62,2977817,0
+PAGS.US,D,20230911,000000,8.75,9.01,8.71,8.95,3260074,0
+PAGS.US,D,20230912,000000,8.93,9.07,8.9,8.98,2630485,0
+PAGS.US,D,20230913,000000,9.06,9.08,8.6488,9.07,3802659,0
+PAGS.US,D,20230914,000000,9.21,9.225,8.88,9.14,3035735,0
+PAGS.US,D,20230915,000000,9.39,9.69,8.94,9.01,4755604,0
+PAGS.US,D,20230918,000000,9.03,9.07,8.82,8.86,1658099,0
+PAGS.US,D,20230919,000000,8.84,8.8889,8.59,8.64,2023907,0
+PAGS.US,D,20230920,000000,8.75,8.785,8.5,8.51,2216823,0
+PAGS.US,D,20230921,000000,8.36,8.46,8.24,8.27,3583483,0
+PAGS.US,D,20230922,000000,8.43,8.5,8.29,8.35,3108137,0
+PAGS.US,D,20230925,000000,8.22,8.33,8.13,8.24,2432703,0
+PAGS.US,D,20230926,000000,8.12,8.45,8.12,8.31,2981171,0
+PAGS.US,D,20230927,000000,8.41,8.53,8.34,8.4,3145106,0
+PAGS.US,D,20230928,000000,8.37,8.67,8.29,8.66,2459269,0
+PAGS.US,D,20230929,000000,8.74,8.955,8.5,8.61,2664717,0
+PAGS.US,D,20231002,000000,8.58,8.7589,8.55,8.65,2700953,0
+PAGS.US,D,20231003,000000,8.47,8.585,8.04,8.1,2786681,0
+PAGS.US,D,20231004,000000,8.21,8.49,8.151,8.48,4077631,0
+PAGS.US,D,20231005,000000,8.45,8.505,8.27,8.49,3854006,0
+PAGS.US,D,20231006,000000,8.38,8.57,8.045,8.45,3821547,0
+PAGS.US,D,20231009,000000,8.16,8.29,8.04,8.23,3804223,0
+PAGS.US,D,20231010,000000,8.29,8.71,8.25,8.7,4667179,0
+PAGS.US,D,20231011,000000,8.63,8.785,8.36,8.45,2841274,0
+PAGS.US,D,20231012,000000,8.49,8.49,8.14,8.22,2765594,0
+PAGS.US,D,20231013,000000,8.23,8.2569,7.88,7.9,5948883,0
+PAGS.US,D,20231016,000000,8,8.02,7.64,7.71,8789566,0
+PAGS.US,D,20231017,000000,7.64,7.91,7.63,7.8,12750021,0
+PAGS.US,D,20231018,000000,7.63,7.68,7.24,7.56,10594221,0
+PAGS.US,D,20231019,000000,7.65,8.025,7.49,7.8,6621232,0
+PAGS.US,D,20231020,000000,7.79,7.79,7.47,7.54,4815578,0
+PAGS.US,D,20231023,000000,7.43,7.79,7.375,7.67,4468795,0
+PAGS.US,D,20231024,000000,7.79,8.01,7.53,7.58,3026394,0
+PAGS.US,D,20231025,000000,7.41,7.5,7.22,7.39,2666141,0
+PAGS.US,D,20231026,000000,7.3,7.5,7.15,7.26,4486161,0
+PAGS.US,D,20231027,000000,7.33,7.33,7.025,7.05,2258797,0
+PAGS.US,D,20231030,000000,7.14,7.25,6.99,7.05,2846932,0
+PAGS.US,D,20231031,000000,7.01,7.15,6.98,7.06,2289844,0
+PAGS.US,D,20231101,000000,7.03,7.175,6.93,7.14,3722353,0
+PAGS.US,D,20231102,000000,7.3,7.39,7.11,7.35,2889431,0
+PAGS.US,D,20231103,000000,7.6,7.91,7.48,7.74,4204752,0
+PAGS.US,D,20231106,000000,7.77,7.8592,7.505,7.53,2446071,0
+PAGS.US,D,20231107,000000,7.52,7.62,7.42,7.52,2818986,0
+PAGS.US,D,20231108,000000,7.43,7.55,7.3,7.43,3453440,0
+PAGS.US,D,20231109,000000,7.55,7.605,7.29,7.42,3136894,0
+PAGS.US,D,20231110,000000,7.48,7.8379,7.42,7.77,3338521,0
+PAGS.US,D,20231113,000000,7.83,8.275,7.81,8.24,5809743,0
+PAGS.US,D,20231114,000000,8.5,8.58,8.335,8.4,3857335,0
+PAGS.US,D,20231115,000000,8.41,8.82,8.39,8.73,4970805,0
+PAGS.US,D,20231116,000000,8.68,8.775,8.485,8.64,5575853,0
+PAGS.US,D,20231117,000000,8.95,9.35,8.79,9.06,12759018,0
+PAGS.US,D,20231120,000000,9.13,9.35,9.07,9.31,6386519,0
+PAGS.US,D,20231121,000000,9.21,9.23,9.095,9.12,5448277,0
+PAGS.US,D,20231122,000000,9.27,9.69,9.22,9.64,5860293,0
+PAGS.US,D,20231124,000000,9.58,9.805,9.58,9.66,3018585,0
+PAGS.US,D,20231127,000000,9.65,9.725,9.543,9.63,3035572,0
+PAGS.US,D,20231128,000000,9.6,9.87,9.5625,9.85,2806954,0
+PAGS.US,D,20231129,000000,9.91,10.1485,9.91,9.95,5340949,0
+PAGS.US,D,20231130,000000,9.97,10.18,9.91,10.08,2982783,0
+PAGS.US,D,20231201,000000,10,10.85,9.99,10.84,4721296,0
+PAGS.US,D,20231204,000000,10.74,10.915,10.53,10.77,3147127,0
+PAGS.US,D,20231205,000000,10.72,10.73,10.3,10.42,4352755,0
+PAGS.US,D,20231206,000000,10.57,10.745,10.4,10.59,3536081,0
+PAGS.US,D,20231207,000000,10.66,10.69,10.25,10.33,3461720,0
+PAGS.US,D,20231208,000000,10.36,10.535,10.27,10.47,3836562,0
+PAGS.US,D,20231211,000000,10.36,10.61,10.3,10.5,3844974,0
+PAGS.US,D,20231212,000000,10.47,10.52,10.29,10.48,2382824,0
+PAGS.US,D,20231213,000000,10.54,10.73,10.345,10.68,7034610,0
+PAGS.US,D,20231214,000000,10.9,11.255,10.83,11.11,3985207,0
+PAGS.US,D,20231215,000000,11.1,11.26,10.87,11.11,4768051,0
+PAGS.US,D,20231218,000000,11.23,11.565,11.14,11.45,2492395,0
+PAGS.US,D,20231219,000000,11.615,11.97,11.6,11.92,2676837,0
+PAGS.US,D,20231220,000000,11.77,12.07,11.59,11.6,2788162,0
+PAGS.US,D,20231221,000000,11.9,11.9,11.64,11.87,1616302,0
+PAGS.US,D,20231222,000000,11.79,12.11,11.79,11.94,1536060,0
+PAGS.US,D,20231226,000000,12.02,12.14,11.925,12.13,1173323,0
+PAGS.US,D,20231227,000000,12.18,12.61,12.14,12.58,3473485,0
+PAGS.US,D,20231228,000000,12.51,12.825,12.505,12.73,2336945,0
+PAGS.US,D,20231229,000000,12.735,12.735,12.37,12.47,1732046,0
+PAGS.US,D,20240102,000000,12.24,12.33,11.92,12.12,3155122,0
+PAGS.US,D,20240103,000000,11.85,12.175,11.64,11.96,2922419,0
+PAGS.US,D,20240104,000000,11.9,11.905,11.67,11.75,2020061,0
+PAGS.US,D,20240105,000000,12.02,12.57,12.005,12.36,5889855,0
+PAGS.US,D,20240108,000000,12.37,12.935,12.26,12.9,3520801,0
+PAGS.US,D,20240109,000000,12.66,12.72,12.255,12.38,3676862,0
+PAGS.US,D,20240110,000000,12.37,12.545,12.19,12.47,2641092,0
+PAGS.US,D,20240111,000000,12.45,12.73,12.445,12.61,3708684,0
+PAGS.US,D,20240112,000000,12.74,12.83,12.345,12.5,2963294,0
+PAGS.US,D,20240116,000000,12.43,13.03,12.43,12.81,5564186,0
+PAGS.US,D,20240117,000000,12.51,12.77,12.47,12.75,2805558,0
+PAGS.US,D,20240118,000000,12.9,13,12.57,12.76,2835616,0
+PAGS.US,D,20240119,000000,12.75,12.76,12.425,12.6,2623155,0
+PAGS.US,D,20240122,000000,12.97,13.4,12.62,12.84,3776648,0
+PAGS.US,D,20240123,000000,13,13.02,12.62,12.73,2340618,0
+PAGS.US,D,20240124,000000,12.97,13.05,12.71,12.81,1869629,0
+PAGS.US,D,20240125,000000,12.9,13.16,12.79,13.14,2673401,0
+PAGS.US,D,20240126,000000,13.11,13.395,12.97,13.32,2482291,0
+PAGS.US,D,20240129,000000,13.32,13.69,13.28,13.66,2891615,0
+PAGS.US,D,20240130,000000,13.605,13.64,13.08,13.16,3257044,0
+PAGS.US,D,20240131,000000,13.19,13.4,12.85,12.87,3017126,0
+PAGS.US,D,20240201,000000,12.86,13.505,12.86,13.38,4188050,0
+PAGS.US,D,20240202,000000,13.23,13.495,13.025,13.48,2225178,0
+PAGS.US,D,20240205,000000,13.28,13.32,12.98,13.18,2029959,0
+PAGS.US,D,20240206,000000,13.3,13.465,12.845,13.39,3483037,0
+PAGS.US,D,20240207,000000,13.31,13.36,13.12,13.21,2065789,0
+PAGS.US,D,20240208,000000,13.25,13.395,13.05,13.23,2455076,0
+PAGS.US,D,20240209,000000,13.38,13.59,13.165,13.3,2443676,0
+PAGS.US,D,20240212,000000,13.28,13.44,13.045,13.17,3080065,0
+PAGS.US,D,20240213,000000,12.82,12.975,12.5001,12.89,2595251,0
+PAGS.US,D,20240214,000000,13.1,13.31,13,13.25,2727290,0
+PAGS.US,D,20240215,000000,13.35,13.3899,13.11,13.31,1426770,0
+PAGS.US,D,20240216,000000,13.21,13.24,12.83,12.92,2134901,0
+PAGS.US,D,20240220,000000,12.85,12.975,12.67,12.81,2647659,0
+PAGS.US,D,20240221,000000,12.62,12.89,12.55,12.86,2862093,0
+PAGS.US,D,20240222,000000,13.03,13.085,12.895,12.97,2247502,0
+PAGS.US,D,20240223,000000,12.93,13.29,12.885,13.16,3053979,0
+PAGS.US,D,20240226,000000,13.32,13.54,13.205,13.35,1895640,0
+PAGS.US,D,20240227,000000,13.4,13.825,13.33,13.77,2623769,0
+PAGS.US,D,20240228,000000,13.56,13.89,13.45,13.83,2922161,0
+PAGS.US,D,20240229,000000,14.355,14.98,13.65,13.92,6547523,0
+PAGS.US,D,20240301,000000,14,14.11,13.455,13.69,2577752,0
+PAGS.US,D,20240304,000000,13.71,13.76,12.99,13.09,3923828,0
+PAGS.US,D,20240305,000000,12.9,13.08,12.54,12.71,3713981,0
+PAGS.US,D,20240306,000000,13.1,13.33,12.85,12.9,2242037,0
+PAGS.US,D,20240307,000000,12.99,13.22,12.9,13.16,2198599,0
+PAGS.US,D,20240308,000000,13.17,13.49,13.12,13.13,2295369,0
+PAGS.US,D,20240311,000000,13.2,13.47,13.075,13.46,1499622,0
+PAGS.US,D,20240312,000000,13.46,13.805,13.46,13.7,2049417,0
+PAGS.US,D,20240313,000000,13.69,14.21,13.69,14,2803483,0
+PAGS.US,D,20240314,000000,13.96,14.14,13.655,13.99,1896423,0
+PAGS.US,D,20240315,000000,13.85,14.0067,13.6,13.91,5104293,0
+PAGS.US,D,20240318,000000,14.3,14.34,13.875,14.07,3167822,0
+PAGS.US,D,20240319,000000,13.8,13.96,13.375,13.86,5483067,0
+PAGS.US,D,20240320,000000,13.99,14.38,13.68,14.37,4841487,0
+PAGS.US,D,20240321,000000,14.48,14.6,14.21,14.3,3651676,0
+PAGS.US,D,20240322,000000,14.2,14.34,13.93,13.94,2291956,0
+PAGS.US,D,20240325,000000,14.1,14.275,13.91,13.92,1909594,0
+PAGS.US,D,20240326,000000,14.39,14.8,14.3,14.46,4178339,0
+PAGS.US,D,20240327,000000,14.54,14.56,14.055,14.36,2739403,0
+PAGS.US,D,20240328,000000,14.18,14.485,14.17,14.28,1883791,0
+PAGS.US,D,20240401,000000,14.33,14.52,13.94,13.96,1503730,0
+PAGS.US,D,20240402,000000,13.74,13.97,13.535,13.73,2910725,0
+PAGS.US,D,20240403,000000,13.63,13.88,13.54,13.65,2259760,0
+PAGS.US,D,20240404,000000,13.85,14.105,13.52,13.59,2436481,0
+PAGS.US,D,20240405,000000,13.59,13.68,13.43,13.47,2380453,0
+PAGS.US,D,20240408,000000,13.5,13.74,13.38,13.58,4127658,0
+PAGS.US,D,20240409,000000,13.65,13.69,13.31,13.53,2623672,0
+PAGS.US,D,20240410,000000,13.19,13.48,12.855,12.93,4072301,0
+PAGS.US,D,20240411,000000,12.95,13.06,12.71,12.9,3438300,0
+PAGS.US,D,20240412,000000,12.69,12.84,12.48,12.58,1628918,0
+PAGS.US,D,20240415,000000,12.6,12.89,12.11,12.24,3212976,0
+PAGS.US,D,20240416,000000,12.04,12.145,11.795,11.83,5613223,0
+PAGS.US,D,20240417,000000,12.01,12.03,11.61,11.67,4698976,0
+PAGS.US,D,20240418,000000,11.67,11.7899,11.43,11.55,7802864,0
+PAGS.US,D,20240419,000000,11.55,11.8,11.36,11.48,9214215,0
+PAGS.US,D,20240422,000000,11.63,11.915,11.54,11.79,5819968,0
+PAGS.US,D,20240423,000000,11.82,12.06,11.79,11.85,3551416,0
+PAGS.US,D,20240424,000000,11.91,11.91,11.665,11.69,3645205,0
+PAGS.US,D,20240425,000000,11.46,11.87,11.37,11.82,2995026,0
+PAGS.US,D,20240426,000000,12.03,12.71,12,12.68,3244329,0
+PAGS.US,D,20240429,000000,12.8,12.88,12.43,12.65,2890429,0
+PAGS.US,D,20240430,000000,12.55,12.645,12.4,12.45,3177501,0
+PAGS.US,D,20240501,000000,12.43,12.58,12.07,12.32,2412767,0
+PAGS.US,D,20240502,000000,12.58,12.63,12.245,12.59,2329768,0
+PAGS.US,D,20240503,000000,12.9,12.965,12.8,12.81,1849584,0
+PAGS.US,D,20240506,000000,12.92,13.145,12.92,12.98,1668884,0
+PAGS.US,D,20240507,000000,12.9,12.9842,12.785,12.8,2654284,0
+PAGS.US,D,20240508,000000,12.61,12.91,12.585,12.87,1845946,0
+PAGS.US,D,20240509,000000,12.55,12.69,12.34,12.67,1682782,0
+PAGS.US,D,20240510,000000,12.77,12.84,12.56,12.6,1573763,0
+PAGS.US,D,20240513,000000,12.75,12.8,12.615,12.67,1404031,0
+PAGS.US,D,20240514,000000,12.73,12.79,12.365,12.62,3662232,0
+PAGS.US,D,20240515,000000,12.74,12.8,12.5792,12.74,2043233,0
+PAGS.US,D,20240516,000000,12.71,12.83,12.52,12.78,1712295,0
+PAGS.US,D,20240517,000000,12.82,12.82,12.625,12.76,1280384,0
+PAGS.US,D,20240520,000000,12.77,13.07,12.71,12.98,3281757,0
+PAGS.US,D,20240521,000000,12.91,13.145,12.8,13.02,2157505,0
+PAGS.US,D,20240522,000000,12.9,13.08,12.47,12.48,2735325,0
+PAGS.US,D,20240523,000000,12.54,12.55,12.24,12.27,3008452,0
+PAGS.US,D,20240524,000000,13.65,13.66,12.25,12.27,7680005,0
+PAGS.US,D,20240528,000000,12.34,12.55,11.91,12.07,3847653,0
+PAGS.US,D,20240529,000000,11.8,11.88,11.585,11.64,3471420,0
+PAGS.US,D,20240530,000000,11.67,12.1,11.67,12.1,3359638,0
+PAGS.US,D,20240531,000000,12.11,12.26,11.97,12.25,3595854,0
+PAGS.US,D,20240603,000000,12.24,12.55,12.16,12.29,3045516,0
+PAGS.US,D,20240604,000000,12.11,12.2018,11.735,11.87,4341613,0
+PAGS.US,D,20240605,000000,12.03,12.15,11.8,11.88,5854005,0
+PAGS.US,D,20240606,000000,11.95,12.095,11.835,12.07,3989774,0
+PAGS.US,D,20240607,000000,11.88,12.27,11.87,12.07,2523515,0
+PAGS.US,D,20240610,000000,11.87,11.95,11.78,11.91,1619805,0
+PAGS.US,D,20240611,000000,11.81,11.8441,11.57,11.64,2791875,0
+PAGS.US,D,20240612,000000,12.13,12.18,11.64,11.69,3627692,0
+PAGS.US,D,20240613,000000,11.82,11.91,11.29,11.54,3253063,0
+PAGS.US,D,20240614,000000,11.44,11.485,11.24,11.46,1463827,0
+PAGS.US,D,20240617,000000,11.4,11.48,11.26,11.4,1389775,0
+PAGS.US,D,20240618,000000,11.31,11.3999,11.11,11.15,2222849,0
+PAGS.US,D,20240620,000000,11.1,11.325,11.01,11.28,5184078,0
+PAGS.US,D,20240621,000000,11.21,11.31,11.02,11.14,4232526,0
+PAGS.US,D,20240624,000000,11.28,11.3,11.045,11.11,3104765,0
+PAGS.US,D,20240625,000000,11.09,11.245,10.995,11.17,2640406,0
+PAGS.US,D,20240626,000000,11.34,11.36,11.09,11.34,3329965,0
+PAGS.US,D,20240627,000000,11.34,11.83,11.31,11.79,2884797,0
+PAGS.US,D,20240628,000000,11.78,11.86,11.39,11.69,7871306,0
+PAGS.US,D,20240701,000000,11.59,11.7599,11.35,11.49,2948964,0
+PAGS.US,D,20240702,000000,11.52,11.66,11.415,11.61,2172751,0
+PAGS.US,D,20240703,000000,11.72,12.145,11.68,11.92,1541616,0
+PAGS.US,D,20240705,000000,11.84,12.15,11.76,11.99,2651693,0
+PAGS.US,D,20240708,000000,12.15,12.58,12.15,12.55,3936819,0
+PAGS.US,D,20240709,000000,12.57,12.7,12.52,12.64,4354030,0
+PAGS.US,D,20240710,000000,12.75,12.96,12.51,12.92,3415755,0
+PAGS.US,D,20240711,000000,13.17,13.31,13.05,13.24,2645323,0
+PAGS.US,D,20240712,000000,13.35,13.435,13.15,13.31,3294884,0
+PAGS.US,D,20240715,000000,13.41,13.46,13.19,13.32,1609781,0
+PAGS.US,D,20240716,000000,13.46,13.69,13.36,13.64,2980994,0
+PAGS.US,D,20240717,000000,13.49,13.58,13.185,13.37,2736778,0
+PAGS.US,D,20240718,000000,13.29,13.37,12.76,12.76,2408419,0
+PAGS.US,D,20240719,000000,12.79,12.995,12.71,12.96,1847214,0
+PAGS.US,D,20240722,000000,13.15,13.47,13.065,13.4,2301210,0
+PAGS.US,D,20240723,000000,13.24,13.8,13.24,13.54,3197881,0
+PAGS.US,D,20240724,000000,13.37,13.51,13.22,13.26,2287695,0
+PAGS.US,D,20240725,000000,13.3,13.66,13.17,13.2,2656367,0
+PAGS.US,D,20240726,000000,13.44,13.515,13.25,13.35,2279112,0
+PAGS.US,D,20240729,000000,13.44,13.528,13.01,13.07,1637759,0
+PAGS.US,D,20240730,000000,13.15,13.18,12.57,12.7,1922018,0
+PAGS.US,D,20240731,000000,12.78,12.97,12.72,12.78,2398866,0
+PAGS.US,D,20240801,000000,12.83,12.9629,12.35,12.39,2344783,0
+PAGS.US,D,20240802,000000,12.03,12.155,11.835,12.04,2646861,0
+PAGS.US,D,20240805,000000,11.32,11.815,11.22,11.75,2695360,0
+PAGS.US,D,20240806,000000,11.73,12,11.64,11.7,3182208,0
+PAGS.US,D,20240807,000000,11.95,12.035,11.58,11.62,2128135,0
+PAGS.US,D,20240808,000000,11.74,12.33,11.67,12.21,2917494,0
+PAGS.US,D,20240809,000000,12.25,12.64,12.17,12.52,2640498,0
+PAGS.US,D,20240812,000000,12.53,12.66,12.37,12.42,1851941,0
+PAGS.US,D,20240813,000000,12.77,13.005,12.665,12.85,2455304,0
+PAGS.US,D,20240814,000000,12.94,13.16,12.87,13.13,2729708,0
+PAGS.US,D,20240815,000000,13.36,13.97,13.3,13.89,4514394,0
+PAGS.US,D,20240816,000000,13.89,14.41,13.89,14.17,3920383,0
+PAGS.US,D,20240819,000000,14.24,14.74,14.24,14.6,4854763,0
+PAGS.US,D,20240820,000000,14.6,14.82,14.5,14.59,5190080,0
+PAGS.US,D,20240821,000000,13.75,14.005,12.43,12.47,11705303,0
+PAGS.US,D,20240822,000000,12.56,12.575,11.62,11.73,9475058,0
+PAGS.US,D,20240823,000000,11.8,11.97,11.4,11.74,11750097,0
+PAGS.US,D,20240826,000000,11.75,11.905,11.295,11.31,9440032,0
+PAGS.US,D,20240827,000000,11.05,11.305,10.87,10.99,8621325,0
+PAGS.US,D,20240828,000000,10.84,11.11,10.705,10.9,6228600,0
+PAGS.US,D,20240829,000000,10.9,11,10.73,10.73,5794276,0
+PAGS.US,D,20240830,000000,11.05,11.32,10.94,11.07,36883225,0
+PAGS.US,D,20240903,000000,11.05,11.08,10.655,11.06,7256052,0
+PAGS.US,D,20240904,000000,11,11.04,10.515,10.6,6758760,0
+PAGS.US,D,20240905,000000,9.48,10.125,9.31,9.7,12687929,0
+PAGS.US,D,20240906,000000,9.68,9.71,9.25,9.4,7670093,0
+PAGS.US,D,20240909,000000,9.36,9.43,9.16,9.17,4466908,0
+PAGS.US,D,20240910,000000,9.15,9.27,9.01,9.12,5605954,0
+PAGS.US,D,20240911,000000,9.07,9.385,9.03,9.18,5118237,0
+PAGS.US,D,20240912,000000,9.15,9.3306,9.02,9.05,5914881,0
+PAGS.US,D,20240913,000000,9.14,9.27,9.02,9.12,7514588,0
+PAGS.US,D,20240916,000000,9.11,9.23,8.94,9.02,4317940,0
+PAGS.US,D,20240917,000000,9.12,9.41,9.08,9.23,5501885,0
+PAGS.US,D,20240918,000000,9.3,9.595,9.2,9.3,5207322,0
+PAGS.US,D,20240919,000000,9.57,9.64,9.435,9.56,3795875,0
+PAGS.US,D,20240920,000000,9.49,9.56,9.055,9.06,6243803,0
+PAGS.US,D,20240923,000000,9,9.225,8.99,9.07,4526907,0
+PAGS.US,D,20240924,000000,9.22,9.38,9.13,9.16,4636133,0
+PAGS.US,D,20240925,000000,9.08,9.16,8.84,8.89,4371974,0
+PAGS.US,D,20240926,000000,9.1,9.18,8.695,8.81,9449662,0
+PAGS.US,D,20240927,000000,8.86,9.12,8.86,8.94,7440692,0
+PAGS.US,D,20240930,000000,8.9,8.905,8.54,8.61,5880506,0
+PAGS.US,D,20241001,000000,8.46,8.54,8.31,8.47,5274140,0
+PAGS.US,D,20241002,000000,8.63,8.71,8.32,8.32,3342190,0
+PAGS.US,D,20241003,000000,8.21,8.26,8.05,8.2,4873240,0
+PAGS.US,D,20241004,000000,8.38,8.49,8.1,8.23,5888479,0
+PAGS.US,D,20241007,000000,8.22,8.235,8,8.2,6901485,0
+PAGS.US,D,20241008,000000,8.19,8.55,8.1,8.36,3904534,0
+PAGS.US,D,20241009,000000,8.33,8.375,8.07,8.08,4427273,0
+PAGS.US,D,20241010,000000,8.01,8.27,7.995,8.15,17711707,0
+PAGS.US,D,20241011,000000,8.11,8.21,8.04,8.17,4016752,0
+PAGS.US,D,20241014,000000,8.15,8.47,8.14,8.37,3512119,0
+PAGS.US,D,20241015,000000,8.26,8.39,8.17,8.23,4373213,0
+PAGS.US,D,20241016,000000,8.3,8.445,8.18,8.33,3083040,0
+PAGS.US,D,20241017,000000,8.34,8.37,8.2,8.34,2186490,0
+PAGS.US,D,20241018,000000,8.4,8.505,8.38,8.42,2381056,0
+PAGS.US,D,20241021,000000,8.43,8.432,8.3,8.37,2604898,0
+PAGS.US,D,20241022,000000,8.28,8.41,8.18,8.29,3893299,0
+PAGS.US,D,20241023,000000,8.24,8.51,8.24,8.33,3320634,0
+PAGS.US,D,20241024,000000,8.35,8.38,8.195,8.29,2822794,0
+PAGS.US,D,20241025,000000,8.34,8.402,8.24,8.27,3111171,0
+PAGS.US,D,20241028,000000,8.35,8.5,8.31,8.36,2968565,0
+PAGS.US,D,20241029,000000,8.4,8.46,8.28,8.33,3144279,0
+PAGS.US,D,20241030,000000,8.3,8.32,8.19,8.23,3992821,0
+PAGS.US,D,20241031,000000,8.21,8.3,8.025,8.04,3083070,0
+PAGS.US,D,20241101,000000,8.06,8.22,8,8.06,4658365,0
+PAGS.US,D,20241104,000000,8.06,8.39,8.06,8.24,4276869,0
+PAGS.US,D,20241105,000000,8.21,8.32,8.0149,8.2,3531620,0
+PAGS.US,D,20241106,000000,8.25,8.35,8.01,8.23,9202913,0
+PAGS.US,D,20241107,000000,8.23,8.25,7.935,8.01,5534040,0
+PAGS.US,D,20241108,000000,7.96,8.145,7.895,8.12,3280899,0
+PAGS.US,D,20241111,000000,8.2,8.44,8.13,8.42,3620510,0
+PAGS.US,D,20241112,000000,8.322,8.55,8.25,8.51,4595666,0
+PAGS.US,D,20241113,000000,8.495,8.54,8.06,8.09,7417215,0
+PAGS.US,D,20241114,000000,8.14,8.53,7.62,7.82,12259613,0
+PAGS.US,D,20241115,000000,7.88,7.94,7.56,7.64,6227352,0
+PAGS.US,D,20241118,000000,7.65,7.875,7.56,7.59,4421337,0
+PAGS.US,D,20241119,000000,7.47,7.67,7.35,7.56,4976315,0
+PAGS.US,D,20241120,000000,7.568,7.568,7.44,7.54,3309697,0
+PAGS.US,D,20241121,000000,7.58,7.66,7.48,7.51,4459507,0
+PAGS.US,D,20241122,000000,7.605,8.18,7.56,7.94,6219690,0
+PAGS.US,D,20241125,000000,8.04,8.255,8,8.22,32490163,0
+PAGS.US,D,20241126,000000,8.16,8.4058,8.11,8.17,8297278,0
+PAGS.US,D,20241127,000000,8.3,8.475,7.78,7.78,8729848,0
+PAGS.US,D,20241129,000000,7.36,7.49,7.2,7.34,6793849,0
+PAGS.US,D,20241202,000000,7.46,7.63,7.145,7.6,7961837,0
+PAGS.US,D,20241203,000000,7.65,7.7,7.33,7.33,4424395,0
+PAGS.US,D,20241204,000000,7.39,7.67,7.33,7.48,6237186,0
+PAGS.US,D,20241205,000000,7.55,7.69,7.33,7.36,5747780,0
+PAGS.US,D,20241206,000000,7.4,7.4262,7.08,7.11,6196292,0
+PAGS.US,D,20241209,000000,7.25,7.46,7.09,7.14,6354987,0
+PAGS.US,D,20241210,000000,7.07,7.2,6.94,7.09,6542231,0
+PAGS.US,D,20241211,000000,7.135,7.3,6.92,7.1,5085697,0
+PAGS.US,D,20241212,000000,7.01,7.11,6.82,6.95,6062566,0
+PAGS.US,D,20241213,000000,6.97,7.13,6.92,7.05,5178485,0
+PAGS.US,D,20241216,000000,7.01,7.01,6.68,6.71,5334428,0
+PAGS.US,D,20241217,000000,6.73,7.085,6.65,6.77,7993223,0
+PAGS.US,D,20241218,000000,6.78,6.78,6.18,6.22,7085530,0
+PAGS.US,D,20241219,000000,6.32,6.36,6.11,6.26,7707041,0
+PAGS.US,D,20241220,000000,6.23,6.45,6.2,6.4,8045726,0
+PAGS.US,D,20241223,000000,6.34,6.37,6.24,6.32,3778235,0
+PAGS.US,D,20241224,000000,6.33,6.38,6.23,6.38,1889589,0
+PAGS.US,D,20241226,000000,6.33,6.52,6.26,6.47,3222367,0
+PAGS.US,D,20241227,000000,6.41,6.48,6.31,6.38,3636589,0
+PAGS.US,D,20241230,000000,6.34,6.38,6.18,6.19,3000997,0
+PAGS.US,D,20241231,000000,6.23,6.31,6.195,6.26,2360892,0
+PAGS.US,D,20250102,000000,6.35,6.61,6.2686,6.41,4236394,0
+PAGS.US,D,20250103,000000,6.41,6.46,6.24,6.28,5329309,0
+PAGS.US,D,20250106,000000,6.43,6.595,6.3218,6.34,2834938,0
+PAGS.US,D,20250107,000000,6.42,6.59,6.38,6.57,4079536,0
+PAGS.US,D,20250108,000000,6.42,6.48,6.26,6.27,4267779,0
+PAGS.US,D,20250110,000000,6.215,6.38,6.11,6.36,5282712,0
+PAGS.US,D,20250113,000000,6.325,6.645,6.26,6.62,3843461,0
+PAGS.US,D,20250114,000000,6.65,6.68,6.51,6.64,3662907,0
+PAGS.US,D,20250115,000000,6.85,6.95,6.71,6.92,3780857,0
+PAGS.US,D,20250116,000000,6.5923,6.775,6.5,6.64,4881490,0
+PAGS.US,D,20250117,000000,6.73,6.85,6.61,6.72,3588816,0
+PAGS.US,D,20250121,000000,6.78,6.8,6.5,6.56,4046006,0
+PAGS.US,D,20250122,000000,6.54,6.94,6.505,6.65,4145813,0
+PAGS.US,D,20250123,000000,6.59,6.69,6.525,6.63,3920623,0
+PAGS.US,D,20250124,000000,6.67,6.9,6.67,6.7,5350267,0
+PAGS.US,D,20250127,000000,6.72,7.03,6.7,7.01,8006895,0
+PAGS.US,D,20250128,000000,7.03,7.27,7.02,7.1,5064009,0
+PAGS.US,D,20250129,000000,7.08,7.24,7,7.06,3105702,0
+PAGS.US,D,20250130,000000,7.15,7.74,7.14,7.65,6559503,0
+PAGS.US,D,20250131,000000,7.69,7.82,7.42,7.45,5373621,0
+PAGS.US,D,20250203,000000,7.24,7.4452,7.17,7.29,6322955,0
+PAGS.US,D,20250204,000000,7.28,7.88,7.28,7.84,6263169,0
+PAGS.US,D,20250205,000000,7.855,8.025,7.82,7.85,5356735,0
+PAGS.US,D,20250206,000000,7.85,7.9,7.61,7.67,3055268,0
+PAGS.US,D,20250207,000000,7.65,7.69,7.37,7.43,3591287,0
+PAGS.US,D,20250210,000000,7.54,7.65,7.4,7.63,3083005,0
+PAGS.US,D,20250211,000000,7.59,7.8,7.52,7.7,2729255,0
+PAGS.US,D,20250212,000000,7.56,7.61,7.41,7.58,3368072,0
+PAGS.US,D,20250213,000000,7.68,7.75,7.54,7.74,2315223,0
+PAGS.US,D,20250214,000000,7.85,8.14,7.83,8.04,2464056,0
+PAGS.US,D,20250218,000000,8.075,8.27,8.01,8.26,5446508,0
+PAGS.US,D,20250219,000000,8.2099,8.2099,8.035,8.12,3714749,0
+PAGS.US,D,20250220,000000,8.13,8.255,8.04,8.16,4579432,0
+PAGS.US,D,20250221,000000,8.53,8.97,8,8.05,8647841,0
+PAGS.US,D,20250224,000000,8.05,8.148,7.7,7.78,6239635,0
+PAGS.US,D,20250225,000000,7.84,8.145,7.79,7.89,5783102,0
+PAGS.US,D,20250226,000000,7.89,8.11,7.81,7.92,6295931,0
+PAGS.US,D,20250227,000000,7.9,8.135,7.64,7.69,4293581,0
+PAGS.US,D,20250228,000000,7.49,7.6,7.265,7.36,6466362,0
+PAGS.US,D,20250303,000000,7.49,7.625,7.085,7.14,4017051,0
+PAGS.US,D,20250304,000000,6.99,7.17,6.7,7.08,6773615,0
+PAGS.US,D,20250305,000000,7.17,7.54,7.16,7.53,5555144,0
+PAGS.US,D,20250306,000000,7.47,7.845,7.46,7.55,3704767,0
+PAGS.US,D,20250307,000000,7.555,7.655,7.3,7.51,3874479,0
+PAGS.US,D,20250310,000000,7.415,7.46,7.22,7.25,4974056,0
+PAGS.US,D,20250311,000000,7.3399,7.395,7.16,7.31,4932359,0
+PAGS.US,D,20250312,000000,7.41,7.41,7.235,7.37,2648206,0
+PAGS.US,D,20250313,000000,7.34,7.655,7.34,7.49,3077732,0
+PAGS.US,D,20250314,000000,7.66,7.87,7.6,7.81,3029577,0
+PAGS.US,D,20250317,000000,7.845,8.32,7.821,8.32,4681631,0
+PAGS.US,D,20250318,000000,8.32,8.35,7.82,7.89,3888522,0
+PAGS.US,D,20250319,000000,8.18,8.63,8.18,8.52,5737290,0
+PAGS.US,D,20250320,000000,8.29,8.525,8.19,8.43,3601376,0
+PAGS.US,D,20250321,000000,8.3,8.39,8.252,8.26,4229932,0
+PAGS.US,D,20250324,000000,8.27,8.475,8.18,8.29,3113269,0
+PAGS.US,D,20250325,000000,8.37,8.4393,8.255,8.26,2176566,0
+PAGS.US,D,20250326,000000,8.26,8.38,8.065,8.15,2581403,0
+PAGS.US,D,20250327,000000,8.15,8.225,8.05,8.16,2030934,0
+PAGS.US,D,20250328,000000,8.105,8.14,7.85,7.93,2439341,0
+PAGS.US,D,20250331,000000,7.75,7.75,7.48,7.63,3824593,0
+PAGS.US,D,20250401,000000,7.645,7.82,7.575,7.68,2155060,0
+PAGS.US,D,20250402,000000,7.58,8.025,7.51,7.99,4872837,0
+PAGS.US,D,20250403,000000,7.77,8.505,7.71,8.5,7201541,0
+PAGS.US,D,20250404,000000,8.06,8.185,7.58,7.87,6594684,0
+PAGS.US,D,20250407,000000,7.565,8.15,7.36,7.82,6911103,0
+PAGS.US,D,20250408,000000,7.995,8.105,7.52,7.61,6513220,0
+PAGS.US,D,20250409,000000,7.5343,8.4,7.44,8.38,7390724,0
+PAGS.US,D,20250410,000000,8.18,8.33,7.82,8.05,3690084,0
+PAGS.US,D,20250411,000000,8.04,8.51,7.92,8.39,3945569,0
+PAGS.US,D,20250414,000000,8.54,8.6,8.31,8.48,4249734,0
+PAGS.US,D,20250415,000000,8.55,8.605,8.44,8.52,2575038,0
+PAGS.US,D,20250416,000000,8.46,8.53,8.28,8.41,2069544,0
+PAGS.US,D,20250417,000000,8.4,8.575,8.365,8.53,2253022,0
+PAGS.US,D,20250421,000000,8.435,8.66,8.37,8.47,2440915,0
+PAGS.US,D,20250422,000000,8.9,9.43,8.9,9.35,7287614,0
+PAGS.US,D,20250423,000000,9.46,9.506,9.14,9.24,6107183,0
+PAGS.US,D,20250424,000000,9.438,9.62,9.062,9.61,7460493,0
+PAGS.US,D,20250425,000000,9.62,9.89,9.57,9.88,4436787,0
+PAGS.US,D,20250428,000000,9.81,10,9.775,9.9,3038170,0
+PAGS.US,D,20250429,000000,9.92,10.135,9.91,10.03,4669537,0
+PAGS.US,D,20250430,000000,9.79,10.05,9.66,10.03,4726643,0
+PAGS.US,D,20250501,000000,10.02,10.04,9.715,9.75,2949031,0
+PAGS.US,D,20250502,000000,10.015,10.02,9.53,9.64,4778325,0
+PAGS.US,D,20250505,000000,9.65,9.68,9.5,9.57,4139369,0
+PAGS.US,D,20250506,000000,9.3602,9.84,9.3602,9.71,3160329,0
+PAGS.US,D,20250507,000000,9.76,9.76,9.495,9.55,2761111,0
+PAGS.US,D,20250508,000000,9.715,10.1,9.71,9.97,3337744,0
+PAGS.US,D,20250509,000000,10,10,9.57,9.85,5070711,0
+PAGS.US,D,20250512,000000,10.085,10.21,9.55,9.75,7482219,0
+PAGS.US,D,20250513,000000,9.79,9.94,9.65,9.87,9319583,0
+PAGS.US,D,20250514,000000,9.86,9.975,9.36,9.73,10577994,0
+PAGS.US,D,20250515,000000,9.62,9.66,8.815,8.95,14081181,0
+PAGS.US,D,20250516,000000,8.9,9.025,8.615,8.94,9371483,0
+PAGS.US,D,20250519,000000,8.85,9.12,8.81,9.04,5212761,0
+PAGS.US,D,20250520,000000,9.04,9.08,8.875,9.01,4097391,0
+PAGS.US,D,20250521,000000,8.92,8.93,8.56,8.58,4135886,0
+PAGS.US,D,20250522,000000,8.55,9.09,8.53,8.85,8613975,0
+PAGS.US,D,20250523,000000,8.32,8.77,8.22,8.64,8059132,0
+PAGS.US,D,20250527,000000,8.765,8.879,8.635,8.68,8201854,0
+PAGS.US,D,20250528,000000,8.635,8.825,8.45,8.68,6915037,0
+PAGS.US,D,20250529,000000,8.88,8.96,8.53,8.58,4795211,0
+PAGS.US,D,20250530,000000,8.5,9,8.49,8.91,8197911,0
+PAGS.US,D,20250602,000000,8.955,9.25,8.815,9.12,5884259,0
+PAGS.US,D,20250603,000000,9.055,9.175,8.895,9.13,7673154,0
+PAGS.US,D,20250604,000000,9.11,9.29,8.68,8.96,10505936,0
+PAGS.US,D,20250605,000000,8.97,9.17,8.83,8.84,6651093,0
+PAGS.US,D,20250606,000000,8.97,8.97,8.5,8.78,8267995,0
+PAGS.US,D,20250609,000000,8.665,8.735,8.46,8.51,11928528,0
+PAGS.US,D,20250610,000000,8.595,8.79,8.49,8.56,7093462,0
+PAGS.US,D,20250611,000000,8.58,9.12,8.46,9.11,8857955,0
+PAGS.US,D,20250612,000000,8.77,8.9408,8.5,8.52,9294038,0
+PAGS.US,D,20250613,000000,8.422,8.48,8.25,8.36,5433205,0
+PAGS.US,D,20250616,000000,8.45,9.425,8.45,9.42,8576915,0
+PAGS.US,D,20250617,000000,9.29,9.46,9.2001,9.26,5130063,0
+PAGS.US,D,20250618,000000,9.285,9.38,9.1261,9.25,6419420,0
+PAGS.US,D,20250620,000000,9.28,9.3393,8.97,9,6402331,0
+PAGS.US,D,20250623,000000,8.94,9.07,8.81,9.04,5410981,0
+PAGS.US,D,20250624,000000,9.184,10.07,9.184,9.96,8836450,0
+PAGS.US,D,20250625,000000,9.85,9.925,9.6,9.64,6190673,0
+PAGS.US,D,20250626,000000,9.65,9.7,9.31,9.37,4656540,0
+PAGS.US,D,20250627,000000,9.37,9.53,9.33,9.39,5358760,0
+PAGS.US,D,20250630,000000,9.45,9.72,9.44,9.64,4224338,0
+PAGS.US,D,20250701,000000,9.58,9.61,9.36,9.45,5245617,0
+PAGS.US,D,20250702,000000,9.72,9.9,9.36,9.42,7387113,0
+PAGS.US,D,20250703,000000,9.475,9.51,9.312,9.41,3129009,0
+PAGS.US,D,20250707,000000,9.36,9.4,9.045,9.17,4581303,0
+PAGS.US,D,20250708,000000,9.27,9.32,9.07,9.21,3433384,0
+PAGS.US,D,20250709,000000,9.2,9.39,9.16,9.35,4809799,0
+PAGS.US,D,20250710,000000,9.11,9.115,8.92,9.05,4749402,0
+PAGS.US,D,20250711,000000,8.985,9.07,8.69,8.69,3496961,0
+PAGS.US,D,20250714,000000,8.72,8.785,8.55,8.67,3817253,0
+PAGS.US,D,20250715,000000,8.765,8.87,8.57,8.59,3994189,0
+PAGS.US,D,20250716,000000,8.52,8.58,8.345,8.43,4645646,0
+PAGS.US,D,20250717,000000,8.4,8.625,8.375,8.49,4840998,0
+PAGS.US,D,20250718,000000,8.44,8.6,7.9,7.92,9601289,0
+PAGS.US,D,20250721,000000,8.06,8.1,7.935,8,5723231,0
+PAGS.US,D,20250722,000000,8.09,8.21,7.9,7.95,6712009,0
+PAGS.US,D,20250723,000000,7.99,8.32,7.81,8.2,4378057,0
+PAGS.US,D,20250724,000000,8.095,8.1263,7.96,8.02,3116331,0
+PAGS.US,D,20250725,000000,8.0635,8.18,8.01,8.16,2993153,0
+PAGS.US,D,20250728,000000,8.1299,8.195,8.02,8.12,5788842,0
+PAGS.US,D,20250729,000000,8.105,8.14,7.89,7.94,3099360,0
+PAGS.US,D,20250730,000000,7.925,7.96,7.76,7.89,5056760,0
+PAGS.US,D,20250731,000000,7.86,7.93,7.745,7.83,4215142,0
+PAGS.US,D,20250801,000000,7.84,7.925,7.735,7.75,3460404,0
+PAGS.US,D,20250804,000000,7.9,8.045,7.85,8.01,3695000,0
+PAGS.US,D,20250805,000000,8,8.165,7.905,8.05,4134948,0
+PAGS.US,D,20250806,000000,8.17,8.335,8.09,8.3,4597094,0
+PAGS.US,D,20250807,000000,8.325,8.38,8.155,8.2,4068213,0
+PAGS.US,D,20250808,000000,8.32,8.65,8.26,8.51,5769436,0
+PAGS.US,D,20250811,000000,8.495,8.55,8.34,8.52,4332612,0
+PAGS.US,D,20250812,000000,8.68,9,8.66,8.94,3786804,0
+PAGS.US,D,20250813,000000,9.025,9.45,9.02,9.44,6592206,0
+PAGS.US,D,20250814,000000,8.6,9.015,8.52,8.75,7761227,0
+PAGS.US,D,20250815,000000,8.915,9.255,8.9,9.03,5627444,0
+PAGS.US,D,20250818,000000,9.115,9.1784,8.99,9.06,3691323,0
+PAGS.US,D,20250819,000000,9.055,9.055,8.59,8.61,3637429,0
+PAGS.US,D,20250820,000000,8.62,8.69,8.37,8.39,3751525,0
+PAGS.US,D,20250821,000000,8.33,8.5,8.26,8.38,4122914,0
+PAGS.US,D,20250822,000000,8.445,8.79,8.42,8.73,4092695,0
+PAGS.US,D,20250825,000000,8.66,8.775,8.6,8.61,2582649,0
+PAGS.US,D,20250826,000000,8.55,8.6299,8.49,8.55,3329113,0
+PAGS.US,D,20250827,000000,8.55,8.69,8.4201,8.66,12811421,0
+PAGS.US,D,20250828,000000,8.79,9.11,8.775,8.93,4734357,0
+PAGS.US,D,20250829,000000,8.925,8.98,8.82,8.96,3073954,0
+PAGS.US,D,20250902,000000,8.8,9.13,8.7116,9.02,4008779,0
+PAGS.US,D,20250903,000000,9.07,9.175,8.96,9.1,3231856,0
+PAGS.US,D,20250904,000000,9.06,9.28,8.925,9.26,4245751,0
+PAGS.US,D,20250905,000000,9.35,9.75,9.35,9.6,5156745,0
+PAGS.US,D,20250908,000000,9.6,9.65,9.245,9.52,3528181,0
+PAGS.US,D,20250909,000000,9.55,9.87,9.5,9.52,5129306,0
+PAGS.US,D,20250910,000000,9.52,9.54,9.2,9.24,6170670,0
+PAGS.US,D,20250911,000000,9.28,9.52,9.25,9.48,3399629,0
+PAGS.US,D,20250912,000000,9.53,9.635,9.445,9.54,5235776,0
+PAGS.US,D,20250915,000000,9.655,9.785,9.555,9.7,4304454,0
+PAGS.US,D,20250916,000000,10.045,10.78,10.01,10.74,11013226,0
+PAGS.US,D,20250917,000000,10.795,10.835,10.45,10.64,5733344,0
+PAGS.US,D,20250918,000000,10.73,10.7999,10.4235,10.64,4950498,0
+PAGS.US,D,20250919,000000,10.975,11.16,10.425,10.55,10756435,0
+PAGS.US,D,20250922,000000,10.41,10.5,10.01,10.22,4739961,0
+PAGS.US,D,20250923,000000,10.275,10.49,10.16,10.18,3893430,0
+PAGS.US,D,20250924,000000,10.18,10.37,10.14,10.35,4161705,0
+PAGS.US,D,20250925,000000,10.22,10.4,10.03,10.05,3973804,0
+PAGS.US,D,20250926,000000,10.06,10.13,9.78,10.04,3512975,0
+PAGS.US,D,20250929,000000,10.24,10.3993,10.18,10.32,4766607,0
+PAGS.US,D,20250930,000000,10.3,10.34,9.83,10,3623105,0
+PAGS.US,D,20251001,000000,10.07,10.11,9.73,9.85,4898731,0
+PAGS.US,D,20251002,000000,9.845,9.94,9.46,9.58,3664977,0
+PAGS.US,D,20251003,000000,9.555,9.57,9.34,9.35,3808769,0
+PAGS.US,D,20251006,000000,9.35,9.39,9.19,9.2,3082006,0
+PAGS.US,D,20251007,000000,9.22,9.225,8.96,8.97,3439455,0
+PAGS.US,D,20251008,000000,9.025,9.35,9.01,9.34,4779418,0
+PAGS.US,D,20251009,000000,9.3092,9.37,9.16,9.18,4202711,0
+PAGS.US,D,20251010,000000,9.25,9.31,8.73,8.75,3255780,0
+PAGS.US,D,20251013,000000,8.92,8.9751,8.73,8.85,4071972,0
+PAGS.US,D,20251014,000000,8.54,8.97,8.52,8.75,5634629,0
+PAGS.US,D,20251015,000000,8.83,9.155,8.76,8.96,5047385,0
+PAGS.US,D,20251016,000000,9.02,9.02,8.77,8.77,4738168,0
+PAGS.US,D,20251017,000000,8.7,8.94,8.61,8.77,5417323,0
+PAGS.US,D,20251020,000000,8.822,9.04,8.755,9.03,3430726,0
+PAGS.US,D,20251021,000000,8.97,9.22,8.94,9.08,2975996,0
+PAGS.US,D,20251022,000000,9.05,9.155,8.94,9.09,4005897,0
+PAGS.US,D,20251023,000000,9.09,9.4,9.0001,9.38,3817337,0
+PAGS.US,D,20251024,000000,9.56,9.74,9.45,9.58,5646289,0
+PAGS.US,D,20251027,000000,9.82,10.04,9.66,9.95,5009467,0
+PAGS.US,D,20251028,000000,9.8878,9.89,9.52,9.68,4609884,0
+PAGS.US,D,20251029,000000,9.65,9.77,9.46,9.5,3492822,0
+PAGS.US,D,20251030,000000,9.39,9.565,9.27,9.38,2062033,0
+PAGS.US,D,20251031,000000,9.37,9.6,9.35,9.59,3137382,0
+PAGS.US,D,20251103,000000,9.655,9.7,9.41,9.46,3320909,0
+PAGS.US,D,20251104,000000,9.252,9.43,9.22,9.31,2689864,0
+PAGS.US,D,20251105,000000,9.385,9.66,9.36,9.63,3032482,0
+PAGS.US,D,20251106,000000,9.695,9.71,9.435,9.47,2431586,0
+PAGS.US,D,20251107,000000,9.32,9.32,8.965,9.26,4061316,0
+PAGS.US,D,20251110,000000,9.46,9.6,9.345,9.48,3088782,0
+PAGS.US,D,20251111,000000,9.5,9.95,9.48,9.93,4461691,0
+PAGS.US,D,20251112,000000,9.91,9.94,9.405,9.44,5598574,0
+PAGS.US,D,20251113,000000,9.82,10.29,9.37,9.39,10140364,0
+PAGS.US,D,20251114,000000,9.29,9.54,9.252,9.39,3655270,0
+PAGS.US,D,20251117,000000,9.388,9.605,9.2,9.37,5293020,0
+PAGS.US,D,20251118,000000,9.37,9.685,9.28,9.58,4890786,0
+PAGS.US,D,20251119,000000,9.665,9.99,9.5204,9.91,8647463,0
+PAGS.US,D,20251120,000000,10.05,10.155,9.145,9.22,9660472,0
+PAGS.US,D,20251121,000000,9.35,9.705,9.3,9.68,6764925,0
+PAGS.US,D,20251124,000000,9.75,9.945,9.615,9.84,8257235,0
+PAGS.US,D,20251125,000000,9.955,10.01,9.475,9.8,5604399,0
+PAGS.US,D,20251126,000000,9.79,10,9.79,10,4390613,0
+PAGS.US,D,20251128,000000,10.06,10.58,10,10.48,4099288,0
+PAGS.US,D,20251201,000000,10.28,10.475,10.23,10.42,4073153,0
+PAGS.US,D,20251202,000000,10.48,10.965,10.465,10.93,5530202,0
+PAGS.US,D,20251203,000000,10.94,11.0699,10.27,10.32,7391981,0
+PAGS.US,D,20251204,000000,10.55,10.66,10.2,10.37,4658199,0
+PAGS.US,D,20251205,000000,10.38,10.55,9.73,9.8,6054644,0
+PAGS.US,D,20251208,000000,10.03,10.16,9.81,10.02,4181743,0
+PAGS.US,D,20251209,000000,9.95,9.97,9.7464,9.91,3230377,0
+PAGS.US,D,20251210,000000,9.84,10.265,9.73,10.08,4426850,0
+PAGS.US,D,20251211,000000,10.07,10.275,10.06,10.22,3353710,0
+PAGS.US,D,20251212,000000,10.29,10.445,10.2,10.26,4016070,0
+PAGS.US,D,20251215,000000,10.412,10.43,9.965,10.02,3730238,0
+PAGS.US,D,20251216,000000,9.86,9.92,9.625,9.71,3745108,0
+PAGS.US,D,20251217,000000,9.715,9.715,9.325,9.34,5029135,0
+PAGS.US,D,20251218,000000,9.54,9.59,9.385,9.53,3557975,0
+PAGS.US,D,20251219,000000,9.6449,9.74,9.5,9.56,3141000,0
+PAGS.US,D,20251222,000000,9.59,9.685,9.4093,9.68,2309218,0
+PAGS.US,D,20251223,000000,9.625,9.875,9.625,9.75,4831443,0
+PAGS.US,D,20251224,000000,9.76,9.77,9.68,9.75,863098,0
+PAGS.US,D,20251226,000000,9.79,9.8366,9.61,9.77,2045549,0
+PAGS.US,D,20251229,000000,9.67,9.75,9.615,9.68,2075267,0
+PAGS.US,D,20251230,000000,9.72,9.86,9.69,9.74,2037374,0
+PAGS.US,D,20251231,000000,9.61,9.6899,9.56,9.64,1870002,0
+PAGS.US,D,20260102,000000,9.9,9.98,9.63,9.67,2384476,0
+PAGS.US,D,20260105,000000,9.72,10.15,9.57,10.13,3722530,0
+PAGS.US,D,20260106,000000,10.16,10.46,9.78,9.9,3704299,0
+PAGS.US,D,20260107,000000,9.8,9.805,9.42,9.62,5494452,0
+PAGS.US,D,20260108,000000,9.57,9.955,9.53,9.93,4664602,0
+PAGS.US,D,20260109,000000,10.02,10.3,10,10.29,3878177,0
+PAGS.US,D,20260112,000000,10.12,10.445,10.085,10.43,3169500,0
+PAGS.US,D,20260113,000000,10.37,10.375,9.95,10.13,3662266,0
+PAGS.US,D,20260114,000000,10.16,10.365,9.95,10.06,2889116,0
+PAGS.US,D,20260115,000000,10.055,10.32,9.841,10.23,2860586,0
+PAGS.US,D,20260116,000000,10.19,10.235,10.02,10.08,2465536,0
+PAGS.US,D,20260120,000000,9.8,10.435,9.76,10.26,3353188,0
+PAGS.US,D,20260121,000000,10.305,10.65,10.305,10.49,6480276,0
+PAGS.US,D,20260122,000000,10.65,11.01,10.61,10.93,6570353,0
+PAGS.US,D,20260123,000000,10.88,11.1,10.84,10.98,2144222,0
+PAGS.US,D,20260126,000000,10.99,11.435,10.97,11.33,2487979,0
+PAGS.US,D,20260127,000000,11.5,12.1,11.5,11.83,5502668,0
+PAGS.US,D,20260128,000000,11.93,11.995,11.6,11.97,4362565,0
+PAGS.US,D,20260129,000000,12.05,12.32,11.7039,12,6633427,0
+PAGS.US,D,20260130,000000,11.59,11.72,11.155,11.25,5435238,0
+PAGS.US,D,20260202,000000,11.19,11.54,11.17,11.44,4001931,0
+PAGS.US,D,20260203,000000,11.5,11.9,11.07,11.34,4002616,0
+PAGS.US,D,20260204,000000,11.265,11.265,10.66,10.86,4412394,0
+PAGS.US,D,20260205,000000,10.8,11.095,10.54,10.61,4669458,0
+PAGS.US,D,20260206,000000,10.815,11.005,10.37,10.99,3556241,0
+PAGS.US,D,20260209,000000,10.975,11.558,10.9,11.42,4166755,0
+PAGS.US,D,20260210,000000,11.35,11.46,11.16,11.31,3247782,0
+PAGS.US,D,20260211,000000,11.47,11.53,11,11.17,6454671,0
+PAGS.US,D,20260212,000000,11.15,11.2907,10.43,10.45,5799835,0
+PAGS.US,D,20260213,000000,10.48,10.565,10.02,10.55,3815669,0
+PAGS.US,D,20260217,000000,10.57,10.65,10.09,10.29,2247129,0
+PAGS.US,D,20260218,000000,10.48,10.715,10.33,10.6,3624558,0
diff --git a/daily/us/nyse stocks/2/path.us.txt b/daily/us/nyse stocks/2/path.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d58d713755fdd1394507c6b34b894ae1f69a555
--- /dev/null
+++ b/daily/us/nyse stocks/2/path.us.txt	
@@ -0,0 +1,1214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PATH.US,D,20210421,000000,65.5,70.74,64.84,69,23791500,0
+PATH.US,D,20210422,000000,73.2,80,71.03,75.5,13263830,0
+PATH.US,D,20210423,000000,76.58,77.4008,72.57,74.84,3099535,0
+PATH.US,D,20210426,000000,76.15,82.44,75.7,80.81,3557344,0
+PATH.US,D,20210427,000000,82.4,83.4,75.1,75.37,2721944,0
+PATH.US,D,20210428,000000,76.58,77.89,75.41,75.41,811964,0
+PATH.US,D,20210429,000000,76.37,76.98,70.11,75.29,1901542,0
+PATH.US,D,20210430,000000,73.38,74.5,71.66,72,1230048,0
+PATH.US,D,20210503,000000,72.33,73,67.75,70.93,2526201,0
+PATH.US,D,20210504,000000,70.32,76.58,69.25,73.98,2600317,0
+PATH.US,D,20210505,000000,74.44,75.43,70.12,70.87,818909,0
+PATH.US,D,20210506,000000,70.07,70.485,65.56,69.29,2125286,0
+PATH.US,D,20210507,000000,69.29,71.94,68.31,69.02,1797504,0
+PATH.US,D,20210510,000000,68.6,68.9,62.01,65.4,3230956,0
+PATH.US,D,20210511,000000,62.28,77.25,61.5,74.81,5735793,0
+PATH.US,D,20210512,000000,71.61,74.56,70.25,71.76,3071109,0
+PATH.US,D,20210513,000000,71.76,72.59,64.27,66.42,4605783,0
+PATH.US,D,20210514,000000,68.51,71.23,67.4801,70.48,1543400,0
+PATH.US,D,20210517,000000,67.99,70.77,65.2,68,1543689,0
+PATH.US,D,20210518,000000,68.4,74.65,67.82,73.26,2029663,0
+PATH.US,D,20210519,000000,71,75.06,70.99,72.46,1381165,0
+PATH.US,D,20210520,000000,74,78.86,74,75.4,1282875,0
+PATH.US,D,20210521,000000,77.07,83.99,76.84,78.75,2107257,0
+PATH.US,D,20210524,000000,80.4,88.62,79.91,85.12,2852859,0
+PATH.US,D,20210525,000000,85.5,87.8099,80.22,84,1790008,0
+PATH.US,D,20210526,000000,84.19,86,82.67,85,1173809,0
+PATH.US,D,20210527,000000,85.49,88.4199,82.21,83.54,1828986,0
+PATH.US,D,20210528,000000,84.99,90,78.56,79.82,2344785,0
+PATH.US,D,20210601,000000,80.73,83.1091,77.54,80.81,1019989,0
+PATH.US,D,20210602,000000,80.02,82.3,77.76,81,881967,0
+PATH.US,D,20210603,000000,79.8,79.99,73.52,73.52,1571900,0
+PATH.US,D,20210604,000000,75,79.26,73.8,75.75,1828911,0
+PATH.US,D,20210607,000000,76.75,77.01,70.63,73.88,2469832,0
+PATH.US,D,20210608,000000,75.2,77.36,72.9,76,3033833,0
+PATH.US,D,20210609,000000,69.89,74.94,68.63,68.71,7334658,0
+PATH.US,D,20210610,000000,67.75,74.1,67,74.03,11847126,0
+PATH.US,D,20210611,000000,73.39,73.5,70.52,71.5,3487932,0
+PATH.US,D,20210614,000000,71.98,72.03,68.91,69.8,3666521,0
+PATH.US,D,20210615,000000,69.51,72.4,69.37,70,4126444,0
+PATH.US,D,20210616,000000,69,70,67.8,69.77,4769896,0
+PATH.US,D,20210617,000000,68.5,70.92,68.1,70,3834952,0
+PATH.US,D,20210618,000000,69.7,70.4,69.08,69.75,3175374,0
+PATH.US,D,20210621,000000,69.51,69.63,67.4,69.32,1746055,0
+PATH.US,D,20210622,000000,69,70.19,69,69.85,3710622,0
+PATH.US,D,20210623,000000,68.7,69.89,67.25,69.25,3643276,0
+PATH.US,D,20210624,000000,69.5,69.85,68.07,69.05,2191491,0
+PATH.US,D,20210625,000000,69.05,69.77,68.1601,69.77,2773107,0
+PATH.US,D,20210628,000000,69.78,72.9,69.38,71.28,7147206,0
+PATH.US,D,20210629,000000,70.51,70.51,66,68.9,7943386,0
+PATH.US,D,20210630,000000,69.02,69.0782,67.68,67.93,3116479,0
+PATH.US,D,20210701,000000,67.99,68.4,66.1809,67.38,3229734,0
+PATH.US,D,20210702,000000,67.38,68.13,66.55,66.55,1512602,0
+PATH.US,D,20210706,000000,66.65,66.79,63.86,64.75,3322877,0
+PATH.US,D,20210707,000000,65.41,67.55,64.88,66.61,2532275,0
+PATH.US,D,20210708,000000,64,68.5,63.65,68.38,3806949,0
+PATH.US,D,20210709,000000,68.41,69.6,67.09,68.49,2374350,0
+PATH.US,D,20210712,000000,66.21,67.09,64.108,66.4,3536956,0
+PATH.US,D,20210713,000000,66.2,66.5,64.36,64.36,2353905,0
+PATH.US,D,20210714,000000,64.79,65.14,61.82,61.99,3545063,0
+PATH.US,D,20210715,000000,62.15,62.86,58.23,59.58,4543883,0
+PATH.US,D,20210716,000000,60,60.66,58.89,59.36,2507142,0
+PATH.US,D,20210719,000000,58,60.48,57.01,60.17,2224822,0
+PATH.US,D,20210720,000000,60.8,62.69,59.55,62.28,1841386,0
+PATH.US,D,20210721,000000,62.35,62.98,61.4,62.8,2346339,0
+PATH.US,D,20210722,000000,63,63.58,61.25,62.25,1533362,0
+PATH.US,D,20210723,000000,63.24,63.775,61.63,63.69,1501573,0
+PATH.US,D,20210726,000000,62.98,63.57,60.76,62.39,2029221,0
+PATH.US,D,20210727,000000,62.1,62.68,58.46,59.83,3171844,0
+PATH.US,D,20210728,000000,60.01,63.21,59.8,63.06,2294382,0
+PATH.US,D,20210729,000000,62.72,63.79,62.2,63.05,2196537,0
+PATH.US,D,20210730,000000,62.7,64.37,61.9,62.56,1862005,0
+PATH.US,D,20210802,000000,61.98,62,59.17,59.67,3850031,0
+PATH.US,D,20210803,000000,60,60.7053,59.21,60.55,1517110,0
+PATH.US,D,20210804,000000,60.37,62,60.25,62,2707360,0
+PATH.US,D,20210805,000000,63.93,65.39,63.38,64.59,3854966,0
+PATH.US,D,20210806,000000,64.05,64.4999,62.44,63.06,1731429,0
+PATH.US,D,20210809,000000,63,64.69,62.2125,64.5,1427260,0
+PATH.US,D,20210810,000000,65,65.46,63.86,64.83,1706030,0
+PATH.US,D,20210811,000000,65.29,66.07,63.39,64.51,1774965,0
+PATH.US,D,20210812,000000,63.35,63.65,62.04,62.15,2075352,0
+PATH.US,D,20210813,000000,62.78,62.95,61.4,62,1315294,0
+PATH.US,D,20210816,000000,61.2,61.38,58.745,60.03,2437847,0
+PATH.US,D,20210817,000000,59.05,60.38,58.53,59.92,1952345,0
+PATH.US,D,20210818,000000,60,61.25,59.15,60.55,1805980,0
+PATH.US,D,20210819,000000,59.34,61.62,58.9,60.37,1660925,0
+PATH.US,D,20210820,000000,60.28,62,60.23,60.76,1826031,0
+PATH.US,D,20210823,000000,60.82,61.75,60,60.19,1762378,0
+PATH.US,D,20210824,000000,60.51,62.06,60.3,62.06,3161134,0
+PATH.US,D,20210825,000000,62.59,65.59,61.6,64.92,3607725,0
+PATH.US,D,20210826,000000,64,64.79,63.22,63.85,2326304,0
+PATH.US,D,20210827,000000,63.67,65.09,62.11,64.97,2371380,0
+PATH.US,D,20210830,000000,65.6,65.6,62.94,64.55,1470342,0
+PATH.US,D,20210831,000000,64.55,64.55,62.5201,63.2,1846241,0
+PATH.US,D,20210901,000000,63.5,64.2,61.85,62.04,2613871,0
+PATH.US,D,20210902,000000,62.13,62.4,60.81,61.55,2231739,0
+PATH.US,D,20210903,000000,61.75,64.05,61.26,63.37,3210247,0
+PATH.US,D,20210907,000000,64.44,65,62.2,62.46,9054335,0
+PATH.US,D,20210908,000000,56.58,58.45,55.28,56.45,18849715,0
+PATH.US,D,20210909,000000,56.22,56.75,53.5701,54.4,21729497,0
+PATH.US,D,20210910,000000,54.87,55.5,53.865,55.34,13894503,0
+PATH.US,D,20210913,000000,54.41,56.03,53.52,55.54,8310213,0
+PATH.US,D,20210914,000000,55.052,56.525,55.01,55.89,6547158,0
+PATH.US,D,20210915,000000,55.7,56.02,52.69,53.56,14800486,0
+PATH.US,D,20210916,000000,53.38,54.29,53.11,53.9,9302715,0
+PATH.US,D,20210917,000000,54.85,55.34,53.915,54.28,26295235,0
+PATH.US,D,20210920,000000,53,53.74,51.04,51.89,11492808,0
+PATH.US,D,20210921,000000,52.01,54.2,51.01,53.36,14530048,0
+PATH.US,D,20210922,000000,52.11,53.83,51.25,53,7751079,0
+PATH.US,D,20210923,000000,53.6,53.91,52.76,53.8,5329546,0
+PATH.US,D,20210924,000000,53.5,53.74,52.34,52.7,4963623,0
+PATH.US,D,20210927,000000,52.08,54.64,51.27,54.46,4901603,0
+PATH.US,D,20210928,000000,53.01,53.34,51.425,52.35,7781975,0
+PATH.US,D,20210929,000000,52.8,53.69,51.71,52,6215873,0
+PATH.US,D,20210930,000000,52.08,52.95,51.7545,52.61,3699263,0
+PATH.US,D,20211001,000000,52.75,52.93,50.96,52.16,2654568,0
+PATH.US,D,20211004,000000,51.49,51.61,49.23,51.35,4199971,0
+PATH.US,D,20211005,000000,51.2,53.4,50.89,51.32,5742471,0
+PATH.US,D,20211006,000000,49.5,51.66,49.4,51.32,5747011,0
+PATH.US,D,20211007,000000,51.56,52.5,50.76,52.32,3927546,0
+PATH.US,D,20211008,000000,52.67,53.01,51.32,51.38,3581656,0
+PATH.US,D,20211011,000000,50.28,50.63,48,48.08,8173813,0
+PATH.US,D,20211012,000000,48.41,48.84,47.2,48.09,4743330,0
+PATH.US,D,20211013,000000,49,50,48.7,49.99,3394596,0
+PATH.US,D,20211014,000000,50.56,51.53,50.4504,51.3,4031660,0
+PATH.US,D,20211015,000000,51.1,51.1099,49.91,49.99,3684444,0
+PATH.US,D,20211018,000000,49.76,50.57,49.4,49.99,2924314,0
+PATH.US,D,20211019,000000,49.6,51.9755,48.8,51.72,3959459,0
+PATH.US,D,20211020,000000,51.94,52.2,50.72,51.7,2325686,0
+PATH.US,D,20211021,000000,51.09,52.28,50.85,50.95,2871598,0
+PATH.US,D,20211022,000000,50.82,51.87,50.5,50.8,1905695,0
+PATH.US,D,20211025,000000,51.34,55.08,51.22,54.37,8339980,0
+PATH.US,D,20211026,000000,54.74,55.37,53.41,53.5,4035247,0
+PATH.US,D,20211027,000000,53.75,54.69,51.18,51.19,2142241,0
+PATH.US,D,20211028,000000,52.19,52.24,50.75,51.19,2374483,0
+PATH.US,D,20211029,000000,50.66,51.59,50.13,50.25,2252241,0
+PATH.US,D,20211101,000000,50.17,53.0496,50.15,52.78,2869548,0
+PATH.US,D,20211102,000000,53.2,53.47,52.3,52.71,2115354,0
+PATH.US,D,20211103,000000,52.46,54.47,52.18,54.36,2516565,0
+PATH.US,D,20211104,000000,54.47,58.99,53.71,57.51,13606022,0
+PATH.US,D,20211105,000000,59.25,59.57,54.88,56.14,7152200,0
+PATH.US,D,20211108,000000,56.0001,57.41,55.3,56.5,4560705,0
+PATH.US,D,20211109,000000,57.34,57.98,55.69,57.48,4433981,0
+PATH.US,D,20211110,000000,56.3,57.38,54.76,56.01,4379990,0
+PATH.US,D,20211111,000000,56.64,58.49,56.38,57.45,3640235,0
+PATH.US,D,20211112,000000,56.66,56.81,52.01,53.7,9733534,0
+PATH.US,D,20211115,000000,54.28,54.4,52.81,53.54,4215024,0
+PATH.US,D,20211116,000000,54.1,56.09,53.83,55.95,3418522,0
+PATH.US,D,20211117,000000,56,56.11,54.59,55.3,2429871,0
+PATH.US,D,20211118,000000,55.4,55.65,53.21,53.9,2308866,0
+PATH.US,D,20211119,000000,54.08,54.6383,52.13,52.57,3167110,0
+PATH.US,D,20211122,000000,52.5,52.65,48.26,48.9,4942888,0
+PATH.US,D,20211123,000000,48.44,49.44,46.66,47.87,4757594,0
+PATH.US,D,20211124,000000,47.97,49.33,46.73,49.16,2655644,0
+PATH.US,D,20211126,000000,48.17,49.89,48.05,49.67,1372986,0
+PATH.US,D,20211129,000000,50.56,51.15,48.42,49.49,2370546,0
+PATH.US,D,20211130,000000,49.57,50.21,47.61,48.25,3069478,0
+PATH.US,D,20211201,000000,48.39,48.93,43.88,43.93,4940337,0
+PATH.US,D,20211202,000000,43.46,45.09,42.54,43.27,6630668,0
+PATH.US,D,20211203,000000,44.91,45.3,42.02,44.32,9139764,0
+PATH.US,D,20211206,000000,43.25,45.78,42.13,45.16,5645659,0
+PATH.US,D,20211207,000000,45.89,48.0412,45.73,46.98,5116960,0
+PATH.US,D,20211208,000000,46.82,48.15,45.26,47.71,6394196,0
+PATH.US,D,20211209,000000,46.84,48.6,45.4,47.05,10502401,0
+PATH.US,D,20211210,000000,46.565,48.68,44,44.05,10147213,0
+PATH.US,D,20211213,000000,43.9,44.55,42.27,43.5,6747047,0
+PATH.US,D,20211214,000000,42.25,43.6635,41.55,42.72,5202268,0
+PATH.US,D,20211215,000000,42.01,42.5386,39.64,42.15,7964116,0
+PATH.US,D,20211216,000000,41.31,42.3383,39.35,39.81,5768804,0
+PATH.US,D,20211217,000000,39.58,42.08,39.3,41.31,9191598,0
+PATH.US,D,20211220,000000,40.47,41.94,39.74,41.46,4288584,0
+PATH.US,D,20211221,000000,42,43.75,41.8,43.43,5236416,0
+PATH.US,D,20211222,000000,43.17,44.78,42.66,44.16,3273077,0
+PATH.US,D,20211223,000000,43.77,45.085,43.27,44.4,2356910,0
+PATH.US,D,20211227,000000,44.75,45.07,43.4,44.21,2870376,0
+PATH.US,D,20211228,000000,44.1,45.25,43.66,43.88,2365189,0
+PATH.US,D,20211229,000000,43.7,43.905,42.3,43.28,2331394,0
+PATH.US,D,20211230,000000,43.23,44.98,43.22,44.42,2128543,0
+PATH.US,D,20211231,000000,44.24,44.669,43.04,43.13,2030859,0
+PATH.US,D,20220103,000000,43.81,44.13,42.06,43.87,3582206,0
+PATH.US,D,20220104,000000,43.56,44.11,41.32,42.49,3250412,0
+PATH.US,D,20220105,000000,41.69,42.15,38.09,38.1,4479543,0
+PATH.US,D,20220106,000000,38.41,40.5,37.8,39.61,4797398,0
+PATH.US,D,20220107,000000,39.37,41.15,38.68,39.2,3688262,0
+PATH.US,D,20220110,000000,38.51,39.31,37.27,38.82,6072112,0
+PATH.US,D,20220111,000000,38.79,42.14,38.59,41.44,5062500,0
+PATH.US,D,20220112,000000,41.32,42.79,39.62,39.75,3475507,0
+PATH.US,D,20220113,000000,40.13,40.19,37.33,37.61,3667138,0
+PATH.US,D,20220114,000000,37.64,38.54,35.6108,36.73,4962747,0
+PATH.US,D,20220118,000000,36.04,37.08,35.21,35.51,3425803,0
+PATH.US,D,20220119,000000,35.54,36.97,35.01,35.26,3542425,0
+PATH.US,D,20220120,000000,36.55,38.38,35.2,35.32,4280769,0
+PATH.US,D,20220121,000000,35.21,35.8,33.59,34.73,6054983,0
+PATH.US,D,20220124,000000,33,36.68,32.17,36.49,7744910,0
+PATH.US,D,20220125,000000,36.14,37.05,34.67,35.3,4544527,0
+PATH.US,D,20220126,000000,36.46,37.31,33.89,34.1,4149691,0
+PATH.US,D,20220127,000000,34.64,35.05,32.83,32.85,3890262,0
+PATH.US,D,20220128,000000,32.93,34.1,31.47,33.43,5356099,0
+PATH.US,D,20220131,000000,33.74,36.57,33.55,36.53,3876842,0
+PATH.US,D,20220201,000000,37.29,37.65,35.46,37.14,2846825,0
+PATH.US,D,20220202,000000,37.12,37.32,34.41,34.77,3436930,0
+PATH.US,D,20220203,000000,33.87,34.55,33.24,33.36,3330721,0
+PATH.US,D,20220204,000000,33.59,35.6699,32.9,35.32,3247054,0
+PATH.US,D,20220207,000000,35.1,37.18,35.03,35.46,2223471,0
+PATH.US,D,20220208,000000,35.13,36.515,34.65,36.49,2204037,0
+PATH.US,D,20220209,000000,37,37.98,36.56,37.52,6705437,0
+PATH.US,D,20220210,000000,36.24,38.74,36.12,36.87,3913158,0
+PATH.US,D,20220211,000000,37.16,38.53,36.55,37.36,6691061,0
+PATH.US,D,20220214,000000,36.94,38.33,36.225,37.24,3533880,0
+PATH.US,D,20220215,000000,37.55,39,37.36,38.88,3700154,0
+PATH.US,D,20220216,000000,38.77,38.77,37.26,37.89,2332543,0
+PATH.US,D,20220217,000000,37.56,37.94,36.05,36.57,3393016,0
+PATH.US,D,20220218,000000,36.32,38.77,36.32,37.95,9586386,0
+PATH.US,D,20220222,000000,37.14,37.579,33.93,34.37,5346975,0
+PATH.US,D,20220223,000000,34.61,34.69,31.97,32.09,4390082,0
+PATH.US,D,20220224,000000,29.36,32.74,28.8001,32.4,7362276,0
+PATH.US,D,20220225,000000,32.86,33.23,31.275,32.79,4685123,0
+PATH.US,D,20220228,000000,32.54,34.74,32.23,34.71,4353032,0
+PATH.US,D,20220301,000000,35,35.64,33.71,33.95,3854956,0
+PATH.US,D,20220302,000000,34.19,34.48,32.63,33.93,2657718,0
+PATH.US,D,20220303,000000,34.29,34.48,31.04,31.26,3892902,0
+PATH.US,D,20220304,000000,31.47,31.85,28.125,28.3,5414841,0
+PATH.US,D,20220307,000000,28.63,29.29,26.96,27.19,4580774,0
+PATH.US,D,20220308,000000,26.81,29.37,26.18,27.62,5225832,0
+PATH.US,D,20220309,000000,28.06,29.48,28.06,29.19,2623357,0
+PATH.US,D,20220310,000000,28.38,28.695,27.27,28.45,3123645,0
+PATH.US,D,20220311,000000,28.96,28.96,26.09,26.21,4941228,0
+PATH.US,D,20220314,000000,25.92,26.45,24.33,24.56,3986885,0
+PATH.US,D,20220315,000000,24.02,24.93,23.93,24.89,5848440,0
+PATH.US,D,20220316,000000,25.65,27.94,25.5,27.82,5142445,0
+PATH.US,D,20220317,000000,27.22,28.87,27.1012,28.61,3631249,0
+PATH.US,D,20220318,000000,28.19,30.03,28.1,29.89,7140440,0
+PATH.US,D,20220321,000000,29.6,30.48,28.43,29.45,4400202,0
+PATH.US,D,20220322,000000,29.89,31.64,29.41,31.01,4010646,0
+PATH.US,D,20220323,000000,30.59,31.85,29.8029,30.24,4361549,0
+PATH.US,D,20220324,000000,30.28,30.73,28.9,29.98,5989623,0
+PATH.US,D,20220325,000000,30.12,30.16,28.06,28.8,5992441,0
+PATH.US,D,20220328,000000,28.88,29.76,28.08,29.43,6114825,0
+PATH.US,D,20220329,000000,30.1,31.88,29.9,31.4,9362992,0
+PATH.US,D,20220330,000000,30.75,30.9188,28.96,29.04,13413388,0
+PATH.US,D,20220331,000000,23.7,23.95,20.5301,21.59,59238309,0
+PATH.US,D,20220401,000000,21.52,23.21,21.12,22.18,18798952,0
+PATH.US,D,20220404,000000,22.63,23.28,22.26,22.79,13304213,0
+PATH.US,D,20220405,000000,22.85,23.09,21.96,22.06,11296559,0
+PATH.US,D,20220406,000000,21.52,21.91,20.58,21.25,9951484,0
+PATH.US,D,20220407,000000,21.13,21.68,20.46,21.08,8603465,0
+PATH.US,D,20220408,000000,20.81,20.9,19.85,19.94,9398203,0
+PATH.US,D,20220411,000000,19.6,20.49,18.8997,20.23,11139598,0
+PATH.US,D,20220412,000000,20.44,20.91,19.69,19.82,6903545,0
+PATH.US,D,20220413,000000,19.88,20.55,19.49,20.21,7339598,0
+PATH.US,D,20220414,000000,20.3,20.3,18.93,19.04,8179550,0
+PATH.US,D,20220418,000000,18.9,19.01,18.12,18.7,5922860,0
+PATH.US,D,20220419,000000,18.54,20.315,18.47,20.14,8061750,0
+PATH.US,D,20220420,000000,19.82,19.98,18.89,19.09,6018076,0
+PATH.US,D,20220421,000000,19.34,19.86,17.935,18.04,6595073,0
+PATH.US,D,20220422,000000,18.1,18.87,17.66,17.95,8165434,0
+PATH.US,D,20220425,000000,17.78,19.25,17.66,19.18,10746928,0
+PATH.US,D,20220426,000000,19.26,19.445,18.04,18.19,7843404,0
+PATH.US,D,20220427,000000,18.35,18.84,17.92,18.36,6311631,0
+PATH.US,D,20220428,000000,18.54,19.15,17.61,18.89,7054183,0
+PATH.US,D,20220429,000000,18.91,19.53,17.79,17.83,5085640,0
+PATH.US,D,20220502,000000,18,18.73,17.67,18.57,6131715,0
+PATH.US,D,20220503,000000,18.08,18.67,17.85,18.18,5353298,0
+PATH.US,D,20220504,000000,18.25,19.19,17.18,19.12,8040329,0
+PATH.US,D,20220505,000000,18.62,18.68,17.43,17.63,5252791,0
+PATH.US,D,20220506,000000,17.49,17.715,16.1,17.13,6960156,0
+PATH.US,D,20220509,000000,16.9,17.18,15.74,15.86,8660395,0
+PATH.US,D,20220510,000000,16.4,16.87,14.69,15.67,10423936,0
+PATH.US,D,20220511,000000,15.34,15.83,14.17,14.26,8636362,0
+PATH.US,D,20220512,000000,14,15.75,13.66,15.28,13970847,0
+PATH.US,D,20220513,000000,15.87,17.665,15.87,17.63,10184626,0
+PATH.US,D,20220516,000000,17.34,17.6797,16.56,16.64,5523225,0
+PATH.US,D,20220517,000000,17.11,17.63,16.34,17.06,5215919,0
+PATH.US,D,20220518,000000,16.69,17.41,16.21,16.54,4161602,0
+PATH.US,D,20220519,000000,16.49,17.75,16.297,17.13,4953686,0
+PATH.US,D,20220520,000000,17.4,17.83,16.47,17.41,5640854,0
+PATH.US,D,20220523,000000,17.68,17.95,16.84,17.25,3994025,0
+PATH.US,D,20220524,000000,16.91,17.09,15.72,15.95,5258779,0
+PATH.US,D,20220525,000000,15.95,17.25,15.93,17.03,4648879,0
+PATH.US,D,20220526,000000,17.03,18.36,16.81,17.98,5736841,0
+PATH.US,D,20220527,000000,17.99,18.19,17.405,17.74,8884410,0
+PATH.US,D,20220531,000000,17.36,18.015,16.855,17.07,9027337,0
+PATH.US,D,20220601,000000,17.17,17.8206,16.25,16.83,10340442,0
+PATH.US,D,20220602,000000,18.49,20.28,18.05,19.64,18724433,0
+PATH.US,D,20220603,000000,19.4,19.86,18.605,18.93,7814212,0
+PATH.US,D,20220606,000000,19.15,19.64,18.66,19.39,6320593,0
+PATH.US,D,20220607,000000,19.02,20.5,18.99,20.4,10245651,0
+PATH.US,D,20220608,000000,20.35,21.57,20.29,21.36,7517416,0
+PATH.US,D,20220609,000000,21.11,21.74,20.42,20.42,6047068,0
+PATH.US,D,20220610,000000,19.75,20.15,18.7,18.85,6048638,0
+PATH.US,D,20220613,000000,17.91,18.47,17.11,17.34,7310856,0
+PATH.US,D,20220614,000000,17.51,17.81,16.84,17.75,4622768,0
+PATH.US,D,20220615,000000,18.07,19.4216,18.07,19.14,6335594,0
+PATH.US,D,20220616,000000,18.27,18.46,17.365,17.49,5726028,0
+PATH.US,D,20220617,000000,17.63,18.63,17.57,18.45,10291858,0
+PATH.US,D,20220621,000000,18.8,20.06,18.7,19.26,6441779,0
+PATH.US,D,20220622,000000,18.95,20.22,18.79,19.61,6130540,0
+PATH.US,D,20220623,000000,19.85,21.2,19.7,21.02,7232794,0
+PATH.US,D,20220624,000000,21.6,22.15,21.35,21.92,31350893,0
+PATH.US,D,20220627,000000,22.03,22.3,21.03,21.36,7821348,0
+PATH.US,D,20220628,000000,21.42,21.7,20,20.02,6487652,0
+PATH.US,D,20220629,000000,19.92,20.265,19.36,19.75,7508061,0
+PATH.US,D,20220630,000000,19.39,19.395,18.01,18.19,12242628,0
+PATH.US,D,20220701,000000,18.14,19.1,18.14,18.71,5143633,0
+PATH.US,D,20220705,000000,18.41,20.56,18.0603,20.55,6491672,0
+PATH.US,D,20220706,000000,20.43,20.87,19.565,19.89,5788463,0
+PATH.US,D,20220707,000000,20.03,21.27,19.89,21.22,5068171,0
+PATH.US,D,20220708,000000,20.72,21.64,20.38,21.06,3784077,0
+PATH.US,D,20220711,000000,20.95,21,19.725,20.03,3950904,0
+PATH.US,D,20220712,000000,20.21,20.78,19.205,19.35,4774559,0
+PATH.US,D,20220713,000000,18.75,19.67,18.58,19,3316587,0
+PATH.US,D,20220714,000000,18.69,18.9,18.15,18.3,3054824,0
+PATH.US,D,20220715,000000,18.59,19.07,18.05,18.78,3097725,0
+PATH.US,D,20220718,000000,19.19,19.76,18.53,18.58,3862880,0
+PATH.US,D,20220719,000000,18.89,18.99,17.91,18.87,3611180,0
+PATH.US,D,20220720,000000,19,20.75,19,20.69,4982116,0
+PATH.US,D,20220721,000000,20.47,21.03,20.18,21,3613466,0
+PATH.US,D,20220722,000000,21.05,21.11,19.21,19.41,3527951,0
+PATH.US,D,20220725,000000,19.01,19.17,18.02,18.08,4871108,0
+PATH.US,D,20220726,000000,17.9,18,17.165,17.34,4935269,0
+PATH.US,D,20220727,000000,17.94,18.585,17.5,18.51,4148126,0
+PATH.US,D,20220728,000000,18.3,18.695,17.585,18.62,4385861,0
+PATH.US,D,20220729,000000,18.46,18.565,17.82,18.33,3583127,0
+PATH.US,D,20220801,000000,18.02,19.02,17.82,18.76,3397280,0
+PATH.US,D,20220802,000000,18.4,19.47,18.36,19.24,3014910,0
+PATH.US,D,20220803,000000,19.54,21.23,19.525,20.96,5190593,0
+PATH.US,D,20220804,000000,20.81,21.31,20.465,21.29,4533305,0
+PATH.US,D,20220805,000000,20.63,21.69,20.56,21.24,4132447,0
+PATH.US,D,20220808,000000,21.44,22.13,21.05,21.94,4802643,0
+PATH.US,D,20220809,000000,21.48,21.5,20.22,20.65,4639671,0
+PATH.US,D,20220810,000000,22,22.19,21.46,21.82,6285782,0
+PATH.US,D,20220811,000000,22.01,22.07,19.86,20,6111360,0
+PATH.US,D,20220812,000000,20.2,20.72,19.99,20.7,3667458,0
+PATH.US,D,20220815,000000,20.46,20.9488,20.25,20.82,2901889,0
+PATH.US,D,20220816,000000,20.68,20.965,19.81,20.8,2740560,0
+PATH.US,D,20220817,000000,20.13,20.4,19.43,19.51,3691800,0
+PATH.US,D,20220818,000000,19.55,19.565,18.981,19.46,2693141,0
+PATH.US,D,20220819,000000,19.01,19.02,17.735,18,5788275,0
+PATH.US,D,20220822,000000,17.67,17.79,16.94,17.06,6444333,0
+PATH.US,D,20220823,000000,17.07,17.52,16.84,16.87,3830812,0
+PATH.US,D,20220824,000000,17.01,17.69,16.81,17.24,3379601,0
+PATH.US,D,20220825,000000,17.5,18.08,17.25,18.07,3213281,0
+PATH.US,D,20220826,000000,18,18.09,16.87,16.95,4047073,0
+PATH.US,D,20220829,000000,16.72,17.16,16.51,16.52,4330855,0
+PATH.US,D,20220830,000000,16.67,16.99,16.28,16.45,4530898,0
+PATH.US,D,20220831,000000,16.88,17.21,16.29,16.45,5200816,0
+PATH.US,D,20220901,000000,16.09,16.18,15.4,16.16,8048147,0
+PATH.US,D,20220902,000000,16.31,16.92,15.73,16.1,6344680,0
+PATH.US,D,20220906,000000,16.11,16.21,15.545,15.59,9723894,0
+PATH.US,D,20220907,000000,12.6,13.92,12.21,13.84,39549076,0
+PATH.US,D,20220908,000000,13.56,14,13.005,13.95,17167220,0
+PATH.US,D,20220909,000000,14.22,14.95,14.18,14.64,11785218,0
+PATH.US,D,20220912,000000,14.7,15.575,14.66,15.5,8419381,0
+PATH.US,D,20220913,000000,14.4,14.76,14.07,14.32,8184573,0
+PATH.US,D,20220914,000000,14.32,14.4,13.78,14.33,9118265,0
+PATH.US,D,20220915,000000,14.29,15.37,14.1,15.17,11319149,0
+PATH.US,D,20220916,000000,14.58,14.64,13.7,14.03,16518191,0
+PATH.US,D,20220919,000000,13.9,14.125,13.64,14.04,6538056,0
+PATH.US,D,20220920,000000,13.79,14.105,13.64,13.79,6157508,0
+PATH.US,D,20220921,000000,13.84,14.4,13.6,13.67,6134279,0
+PATH.US,D,20220922,000000,13.56,13.78,13.03,13.04,7098269,0
+PATH.US,D,20220923,000000,12.87,13.13,12.51,12.87,7840749,0
+PATH.US,D,20220926,000000,12.94,13.43,12.73,12.75,5031793,0
+PATH.US,D,20220927,000000,13.24,13.54,12.8488,13.44,8179751,0
+PATH.US,D,20220928,000000,13.23,13.38,12.46,12.94,14751507,0
+PATH.US,D,20220929,000000,12.61,12.845,12.12,12.57,13654830,0
+PATH.US,D,20220930,000000,12.5,13.02,12.41,12.61,9803083,0
+PATH.US,D,20221003,000000,12.75,12.97,12.33,12.75,7654320,0
+PATH.US,D,20221004,000000,13.24,13.96,13.22,13.75,10631000,0
+PATH.US,D,20221005,000000,13.4,13.74,13.09,13.61,4883615,0
+PATH.US,D,20221006,000000,13.6,14.03,13.515,13.67,4634172,0
+PATH.US,D,20221007,000000,13.28,13.39,12.8,12.96,5809419,0
+PATH.US,D,20221010,000000,12.93,13.05,12.075,12.21,6040933,0
+PATH.US,D,20221011,000000,12.2,12.285,11.615,11.78,8291527,0
+PATH.US,D,20221012,000000,11.88,12.21,11.605,11.98,5467721,0
+PATH.US,D,20221013,000000,11.55,12.09,11.14,11.76,6352427,0
+PATH.US,D,20221014,000000,11.95,12.01,11.1,11.12,7352117,0
+PATH.US,D,20221017,000000,11.5,12.35,11.5,12.13,5965799,0
+PATH.US,D,20221018,000000,12.51,12.85,12.12,12.26,5042513,0
+PATH.US,D,20221019,000000,12.1,12.13,11.56,11.74,4617934,0
+PATH.US,D,20221020,000000,11.68,12.32,11.55,11.59,7174036,0
+PATH.US,D,20221021,000000,11.45,11.765,11.09,11.75,5051387,0
+PATH.US,D,20221024,000000,11.68,11.87,11.225,11.69,4942240,0
+PATH.US,D,20221025,000000,11.86,12.44,11.83,12.4,6320433,0
+PATH.US,D,20221026,000000,12.02,12.74,11.92,12.05,4225289,0
+PATH.US,D,20221027,000000,12.17,12.545,12.09,12.42,4763145,0
+PATH.US,D,20221028,000000,12.14,12.89,12.09,12.86,5781312,0
+PATH.US,D,20221031,000000,12.71,13,12.52,12.65,4296659,0
+PATH.US,D,20221101,000000,13.07,13.17,12.205,12.33,4704361,0
+PATH.US,D,20221102,000000,12.29,12.3,11.13,11.16,7489376,0
+PATH.US,D,20221103,000000,10.94,11.455,10.7,10.74,6532167,0
+PATH.US,D,20221104,000000,11,11.16,10.3961,10.79,6807191,0
+PATH.US,D,20221107,000000,11,11.2,10.74,11.01,4336123,0
+PATH.US,D,20221108,000000,11.15,11.685,10.685,11.27,5606251,0
+PATH.US,D,20221109,000000,11,11.01,10.47,10.55,7414291,0
+PATH.US,D,20221110,000000,11.51,12.07,11.37,11.87,9165806,0
+PATH.US,D,20221111,000000,11.73,12.88,11.56,12.57,10806561,0
+PATH.US,D,20221114,000000,12.41,12.59,11.82,12.05,4743073,0
+PATH.US,D,20221115,000000,13.42,14.045,13.315,13.41,12324737,0
+PATH.US,D,20221116,000000,13.15,13.42,12.68,12.96,6811734,0
+PATH.US,D,20221117,000000,12.55,12.9075,12.24,12.66,5786276,0
+PATH.US,D,20221118,000000,12.91,12.97,12.37,12.5,3544497,0
+PATH.US,D,20221121,000000,12.28,12.45,11.63,11.8,6433866,0
+PATH.US,D,20221122,000000,11.72,11.95,11.48,11.94,3952135,0
+PATH.US,D,20221123,000000,11.97,12.68,11.84,12.49,5051840,0
+PATH.US,D,20221125,000000,12.29,12.44,12.08,12.42,2220435,0
+PATH.US,D,20221128,000000,12.24,12.64,12.02,12.08,4755137,0
+PATH.US,D,20221129,000000,12.13,12.26,11.7,11.77,6141996,0
+PATH.US,D,20221130,000000,11.74,12.48,11.43,12.47,10092042,0
+PATH.US,D,20221201,000000,12.38,12.99,12.35,12.92,8427662,0
+PATH.US,D,20221202,000000,13.96,14.92,13.92,14.53,18555504,0
+PATH.US,D,20221205,000000,14.45,14.58,13.01,13.21,9347076,0
+PATH.US,D,20221206,000000,13.21,13.22,12.25,12.44,7023532,0
+PATH.US,D,20221207,000000,12.36,12.78,12.26,12.56,5556407,0
+PATH.US,D,20221208,000000,12.62,13.315,12.33,13.1,6170942,0
+PATH.US,D,20221209,000000,13.02,13.49,12.76,12.95,4182782,0
+PATH.US,D,20221212,000000,12.69,13.27,12.42,13.16,6091033,0
+PATH.US,D,20221213,000000,14.05,14.55,13.16,13.3,8824000,0
+PATH.US,D,20221214,000000,13.2,13.44,12.94,13.09,5367683,0
+PATH.US,D,20221215,000000,12.71,13.085,12.645,12.67,6070662,0
+PATH.US,D,20221216,000000,12.59,12.88,12.57,12.73,7463309,0
+PATH.US,D,20221219,000000,12.67,12.755,12.41,12.48,3280762,0
+PATH.US,D,20221220,000000,12.29,12.84,12.22,12.59,5795204,0
+PATH.US,D,20221221,000000,12.6,13.15,12.5146,13.02,4391573,0
+PATH.US,D,20221222,000000,12.72,12.785,11.9,12.26,5707289,0
+PATH.US,D,20221223,000000,12.14,12.27,11.81,12.11,4710482,0
+PATH.US,D,20221227,000000,11.98,12.13,11.59,11.95,3964694,0
+PATH.US,D,20221228,000000,11.92,12.3288,11.81,12.08,5435947,0
+PATH.US,D,20221229,000000,12.15,12.72,12.11,12.69,5036396,0
+PATH.US,D,20221230,000000,12.38,12.74,12.31,12.71,3677142,0
+PATH.US,D,20230103,000000,12.98,13.2912,12.135,12.29,4987753,0
+PATH.US,D,20230104,000000,12.49,12.75,12.13,12.45,4808577,0
+PATH.US,D,20230105,000000,12.26,12.31,11.35,11.38,5567028,0
+PATH.US,D,20230106,000000,11.42,11.87,10.98,11.7,5113802,0
+PATH.US,D,20230109,000000,12,13.02,11.85,12.7,14356525,0
+PATH.US,D,20230110,000000,12.48,12.88,12.35,12.75,3749578,0
+PATH.US,D,20230111,000000,12.92,13.25,12.575,13.23,5335914,0
+PATH.US,D,20230112,000000,13.3,13.63,12.635,13.58,6055161,0
+PATH.US,D,20230113,000000,13.36,14.27,13.34,13.81,7457380,0
+PATH.US,D,20230117,000000,13.77,14.37,13.49,14.36,4245703,0
+PATH.US,D,20230118,000000,14.52,15.16,13.89,13.9,6668800,0
+PATH.US,D,20230119,000000,13.64,14.235,13.45,13.56,4370119,0
+PATH.US,D,20230120,000000,13.66,14.315,13.62,14.23,4161641,0
+PATH.US,D,20230123,000000,14.3,14.7,14.11,14.64,2831223,0
+PATH.US,D,20230124,000000,14.41,14.88,14.19,14.36,4501922,0
+PATH.US,D,20230125,000000,13.55,14.23,13.44,14.18,4679058,0
+PATH.US,D,20230126,000000,14.71,14.89,14.15,14.56,4595281,0
+PATH.US,D,20230127,000000,14.49,15.42,14.43,15.28,6708024,0
+PATH.US,D,20230130,000000,14.9,15.159,14.48,14.57,3720791,0
+PATH.US,D,20230131,000000,14.6,15.74,14.55,15.36,7811069,0
+PATH.US,D,20230201,000000,15.53,17.12,15.425,17.1,12934591,0
+PATH.US,D,20230202,000000,17.73,18.34,17.35,17.6,9507577,0
+PATH.US,D,20230203,000000,16.84,17.665,16.61,16.91,6174529,0
+PATH.US,D,20230206,000000,16.63,17.15,16.45,16.65,4138388,0
+PATH.US,D,20230207,000000,16.67,16.89,16.03,16.82,6016080,0
+PATH.US,D,20230208,000000,16.89,17.35,16.25,16.31,5106361,0
+PATH.US,D,20230209,000000,16.5,16.6,15.635,15.75,4669797,0
+PATH.US,D,20230210,000000,15.41,15.64,14.88,15,4589219,0
+PATH.US,D,20230213,000000,15.13,15.57,15.02,15.4,3664277,0
+PATH.US,D,20230214,000000,15.1,16.155,15.01,16.07,4577632,0
+PATH.US,D,20230215,000000,16.07,17.14,15.9,16.84,5309584,0
+PATH.US,D,20230216,000000,16.15,16.6,15.945,16.06,4321734,0
+PATH.US,D,20230217,000000,15.775,15.94,15.21,15.54,5432104,0
+PATH.US,D,20230221,000000,15,15.2299,14.67,14.71,4432526,0
+PATH.US,D,20230222,000000,14.78,15.29,14.71,15.19,3384265,0
+PATH.US,D,20230223,000000,15.58,15.58,14.52,15.09,6782728,0
+PATH.US,D,20230224,000000,14.63,14.85,14.45,14.67,3213265,0
+PATH.US,D,20230227,000000,14.99,14.99,14.6,14.72,3030719,0
+PATH.US,D,20230228,000000,14.72,15.11,14.72,14.84,3571683,0
+PATH.US,D,20230301,000000,14.87,14.98,14.49,14.58,3008426,0
+PATH.US,D,20230302,000000,14.39,15.175,14.19,15.14,4202219,0
+PATH.US,D,20230303,000000,15.2,15.77,15.16,15.69,4404589,0
+PATH.US,D,20230306,000000,15.83,16.08,15.27,15.27,3197350,0
+PATH.US,D,20230307,000000,15.22,15.605,15.14,15.27,4785182,0
+PATH.US,D,20230308,000000,15.28,15.535,15.11,15.44,2844137,0
+PATH.US,D,20230309,000000,15.37,15.795,14.58,14.7,6407114,0
+PATH.US,D,20230310,000000,14.54,14.76,13.53,13.88,8761990,0
+PATH.US,D,20230313,000000,13.69,14.62,13.26,14.3,7547211,0
+PATH.US,D,20230314,000000,14.77,14.85,14.035,14.36,6554834,0
+PATH.US,D,20230315,000000,14.13,14.68,13.94,14.64,11591368,0
+PATH.US,D,20230316,000000,17.16,18.08,16.63,17.22,33926147,0
+PATH.US,D,20230317,000000,16.94,17.21,16.655,17.05,13034403,0
+PATH.US,D,20230320,000000,16.79,16.95,15.98,16.45,9294916,0
+PATH.US,D,20230321,000000,16.57,17.515,16.49,17.4,6939310,0
+PATH.US,D,20230322,000000,17.3,17.33,16.195,16.22,8377607,0
+PATH.US,D,20230323,000000,16.41,16.8401,16.22,16.53,6145170,0
+PATH.US,D,20230324,000000,16.47,16.52,15.67,15.93,6464500,0
+PATH.US,D,20230327,000000,15.98,16.35,15.9,16.09,4590965,0
+PATH.US,D,20230328,000000,16.01,16.18,15.69,15.77,4052016,0
+PATH.US,D,20230329,000000,15.76,16.605,15.55,16.55,7001267,0
+PATH.US,D,20230330,000000,16.97,17.32,16.55,16.68,5471948,0
+PATH.US,D,20230331,000000,16.83,18.12,16.58,17.56,10913869,0
+PATH.US,D,20230403,000000,17.21,17.525,16.83,17.39,7596107,0
+PATH.US,D,20230404,000000,17.54,17.56,17.07,17.28,4605667,0
+PATH.US,D,20230405,000000,17.13,17.18,16.23,16.5,6782706,0
+PATH.US,D,20230406,000000,16.45,16.755,16.01,16.55,4296413,0
+PATH.US,D,20230410,000000,16.19,16.57,16.03,16.53,6594631,0
+PATH.US,D,20230411,000000,16.36,16.8,16.23,16.52,4647675,0
+PATH.US,D,20230412,000000,16.98,17.02,16.07,16.17,3874598,0
+PATH.US,D,20230413,000000,16.28,16.65,16.23,16.59,4001533,0
+PATH.US,D,20230414,000000,16.39,16.6205,16.06,16.2,3264151,0
+PATH.US,D,20230417,000000,16.15,16.43,15.91,16.21,3179744,0
+PATH.US,D,20230418,000000,16.47,16.52,15.84,15.95,3122137,0
+PATH.US,D,20230419,000000,15.75,15.97,15.51,15.9,3803018,0
+PATH.US,D,20230420,000000,15.57,15.79,15.36,15.46,3297532,0
+PATH.US,D,20230421,000000,15.37,15.4407,15.08,15.34,3918457,0
+PATH.US,D,20230424,000000,15.25,15.37,14.81,15.04,4545545,0
+PATH.US,D,20230425,000000,14.9,14.935,14.39,14.42,4363893,0
+PATH.US,D,20230426,000000,14.7,14.88,14,14.12,4373835,0
+PATH.US,D,20230427,000000,14.34,14.46,14.065,14.23,3692111,0
+PATH.US,D,20230428,000000,14.07,14.2257,13.7625,14.08,3877779,0
+PATH.US,D,20230501,000000,13.97,14.3,13.88,14.15,2865274,0
+PATH.US,D,20230502,000000,14.02,14.0695,13.365,13.58,8704629,0
+PATH.US,D,20230503,000000,13.48,13.54,12.62,12.66,12850461,0
+PATH.US,D,20230504,000000,12.52,12.83,12.375,12.51,8158818,0
+PATH.US,D,20230505,000000,12.71,12.98,12.65,12.87,5324745,0
+PATH.US,D,20230508,000000,12.98,13.54,12.89,13.41,6289270,0
+PATH.US,D,20230509,000000,13.31,13.94,13.31,13.85,6993363,0
+PATH.US,D,20230510,000000,14.18,14.4,14,14.31,5497370,0
+PATH.US,D,20230511,000000,14.42,14.69,14.2,14.61,7279447,0
+PATH.US,D,20230512,000000,14.65,14.82,13.95,14.25,6578915,0
+PATH.US,D,20230515,000000,14.23,14.99,14.1,14.81,4953628,0
+PATH.US,D,20230516,000000,14.71,15.02,14.64,14.9,6639754,0
+PATH.US,D,20230517,000000,14.97,15.24,14.61,15.12,6384737,0
+PATH.US,D,20230518,000000,15.12,15.49,15.09,15.46,6385624,0
+PATH.US,D,20230519,000000,15.46,15.665,15.31,15.49,6080812,0
+PATH.US,D,20230522,000000,15.61,16.795,15.53,16.63,9855565,0
+PATH.US,D,20230523,000000,16.58,17.615,16.58,16.63,13275283,0
+PATH.US,D,20230524,000000,16.28,16.625,16.1,16.34,13848253,0
+PATH.US,D,20230525,000000,14.6,14.76,13.3,14.51,35767813,0
+PATH.US,D,20230526,000000,14.8,16.18,14.66,15.62,22769975,0
+PATH.US,D,20230530,000000,16.88,17.1345,16.055,16.57,18579169,0
+PATH.US,D,20230531,000000,16.49,17.9,16.43,17.89,41571963,0
+PATH.US,D,20230601,000000,17.27,18.15,16.69,17.93,17971375,0
+PATH.US,D,20230602,000000,18.73,19.53,18.19,18.24,20183217,0
+PATH.US,D,20230605,000000,18.26,19.64,18.145,19.4,17861027,0
+PATH.US,D,20230606,000000,19.04,19.71,18.82,19.46,15552528,0
+PATH.US,D,20230607,000000,19.88,19.94,17.67,17.92,19582954,0
+PATH.US,D,20230608,000000,17.93,18.62,17.86,18.27,9828524,0
+PATH.US,D,20230609,000000,17.85,18.29,16.97,17.17,17322364,0
+PATH.US,D,20230612,000000,17.31,17.81,17.17,17.69,8271052,0
+PATH.US,D,20230613,000000,18.19,18.46,17.65,17.9,9702161,0
+PATH.US,D,20230614,000000,17.82,18.37,17.555,17.99,11011418,0
+PATH.US,D,20230615,000000,17.88,18.86,17.62,18.75,11214298,0
+PATH.US,D,20230616,000000,18.45,18.63,17.89,18.1,14385859,0
+PATH.US,D,20230620,000000,17.87,18.1,17.05,17.49,11400364,0
+PATH.US,D,20230621,000000,17.3,17.39,16.38,16.42,11770072,0
+PATH.US,D,20230622,000000,16.32,16.42,16.04,16.08,8683468,0
+PATH.US,D,20230623,000000,15.79,15.92,15.6,15.73,12751460,0
+PATH.US,D,20230626,000000,15.61,16.17,15.6,15.83,6037348,0
+PATH.US,D,20230627,000000,16.02,17.04,16,16.91,11766898,0
+PATH.US,D,20230628,000000,16.89,17.28,16.8,17.16,7263234,0
+PATH.US,D,20230629,000000,17.1,17.23,16.43,16.66,7709048,0
+PATH.US,D,20230630,000000,16.99,17.0787,16.52,16.57,6417174,0
+PATH.US,D,20230703,000000,16.55,17.015,16.53,16.92,3904641,0
+PATH.US,D,20230705,000000,16.76,17.43,16.585,17.22,7046838,0
+PATH.US,D,20230706,000000,16.7,16.77,15.85,16.45,11261056,0
+PATH.US,D,20230707,000000,16.82,17.13,16.45,16.49,6479495,0
+PATH.US,D,20230710,000000,16.25,17.09,15.935,17.07,7561928,0
+PATH.US,D,20230711,000000,17.26,17.99,17.16,17.69,11834519,0
+PATH.US,D,20230712,000000,18.24,18.28,17.045,17.57,9957372,0
+PATH.US,D,20230713,000000,17.9,18.67,17.78,18.4,9689963,0
+PATH.US,D,20230714,000000,18.45,18.54,17.44,17.54,7262649,0
+PATH.US,D,20230717,000000,17.58,18.86,17.5,18.45,8747984,0
+PATH.US,D,20230718,000000,18.57,18.67,18.11,18.24,9093457,0
+PATH.US,D,20230719,000000,18.54,19.029,18.16,18.49,8774118,0
+PATH.US,D,20230720,000000,18.34,18.49,17.37,17.38,9355659,0
+PATH.US,D,20230721,000000,17.57,17.81,17.2,17.47,5952712,0
+PATH.US,D,20230724,000000,17.48,17.5739,16.88,17,5259673,0
+PATH.US,D,20230725,000000,17.07,17.21,16.9,17,5139160,0
+PATH.US,D,20230726,000000,16.95,17.515,16.88,17.31,4818343,0
+PATH.US,D,20230727,000000,17.79,17.8427,16.63,16.73,6971045,0
+PATH.US,D,20230728,000000,17.1,17.565,16.79,17.43,6118878,0
+PATH.US,D,20230731,000000,17.63,18.18,17.57,18.08,6911726,0
+PATH.US,D,20230801,000000,17.86,17.87,17.325,17.79,6548608,0
+PATH.US,D,20230802,000000,17.16,17.4,16.25,16.41,10301869,0
+PATH.US,D,20230803,000000,16.25,16.6,16.06,16.3,6839814,0
+PATH.US,D,20230804,000000,16.48,16.58,15.9,16.08,7245220,0
+PATH.US,D,20230807,000000,16.11,16.27,15.76,16.19,5340680,0
+PATH.US,D,20230808,000000,15.81,15.92,15.4,15.83,7275129,0
+PATH.US,D,20230809,000000,15.85,15.8649,15.1,15.47,5767774,0
+PATH.US,D,20230810,000000,15.8,15.9,15.3,15.42,4508798,0
+PATH.US,D,20230811,000000,15.06,15.38,15.04,15.19,3960666,0
+PATH.US,D,20230814,000000,15.1,15.475,14.83,15.45,5505585,0
+PATH.US,D,20230815,000000,15.28,15.78,15.23,15.46,5774453,0
+PATH.US,D,20230816,000000,15.3,15.5,15.21,15.29,4161802,0
+PATH.US,D,20230817,000000,15.12,15.2,14.27,14.57,9658765,0
+PATH.US,D,20230818,000000,14.25,15.05,14.12,14.82,6563701,0
+PATH.US,D,20230821,000000,14.82,15.23,14.72,15.1,4173680,0
+PATH.US,D,20230822,000000,15.45,15.48,15,15.29,5225983,0
+PATH.US,D,20230823,000000,15.355,15.64,15.175,15.4,5120485,0
+PATH.US,D,20230824,000000,15.63,15.63,14.63,14.64,5708683,0
+PATH.US,D,20230825,000000,14.63,15.16,14.593,15.03,4257951,0
+PATH.US,D,20230828,000000,15.14,15.41,15.031,15.08,4400387,0
+PATH.US,D,20230829,000000,15.1,15.68,14.94,15.64,5029448,0
+PATH.US,D,20230830,000000,15.6,15.77,15.39,15.61,5003984,0
+PATH.US,D,20230831,000000,15.68,16.085,15.675,15.81,6128484,0
+PATH.US,D,20230901,000000,16,16.35,15.78,15.89,4772225,0
+PATH.US,D,20230905,000000,15.75,16.22,15.65,16.18,7250374,0
+PATH.US,D,20230906,000000,16.2,16.58,16.04,16.22,16910472,0
+PATH.US,D,20230907,000000,16.43,18.12,16.21,18.08,27601708,0
+PATH.US,D,20230908,000000,18.08,18.77,17.88,18.48,18168934,0
+PATH.US,D,20230911,000000,18.67,19.4,18.435,19.18,12223774,0
+PATH.US,D,20230912,000000,18.55,19.015,18.01,18.67,11358196,0
+PATH.US,D,20230913,000000,18.56,18.57,17.74,18.16,9578313,0
+PATH.US,D,20230914,000000,18.37,18.41,17.44,17.75,7420775,0
+PATH.US,D,20230915,000000,17.65,17.7582,17.125,17.56,10950521,0
+PATH.US,D,20230918,000000,17.38,17.69,17.06,17.41,7238087,0
+PATH.US,D,20230919,000000,17.3,17.38,16.77,17.06,5808250,0
+PATH.US,D,20230920,000000,17.21,17.39,16.76,16.8,5349542,0
+PATH.US,D,20230921,000000,16.5,16.895,16.31,16.32,6389816,0
+PATH.US,D,20230922,000000,16.54,16.5496,16.19,16.29,5328196,0
+PATH.US,D,20230925,000000,16.11,16.445,16.0599,16.29,4505768,0
+PATH.US,D,20230926,000000,16.05,16.42,15.75,15.78,5326888,0
+PATH.US,D,20230927,000000,15.98,16.52,15.98,16.29,5839272,0
+PATH.US,D,20230928,000000,16.19,16.99,16.05,16.77,7266722,0
+PATH.US,D,20230929,000000,17.14,17.5,17.06,17.11,6168824,0
+PATH.US,D,20231002,000000,17.15,17.42,17.005,17.24,5446310,0
+PATH.US,D,20231003,000000,17.07,17.24,15.745,16.02,11905904,0
+PATH.US,D,20231004,000000,16.085,16.72,16.075,16.69,6518096,0
+PATH.US,D,20231005,000000,16.58,16.65,16.08,16.24,6224605,0
+PATH.US,D,20231006,000000,15.935,16.96,15.89,16.72,5730087,0
+PATH.US,D,20231009,000000,16.4,16.97,16.35,16.77,4385559,0
+PATH.US,D,20231010,000000,16.91,17.59,16.91,17.15,7960836,0
+PATH.US,D,20231011,000000,17.21,17.445,16.91,17.02,4719204,0
+PATH.US,D,20231012,000000,17.03,17.1,16.16,16.38,4548754,0
+PATH.US,D,20231013,000000,16.17,16.32,15.39,15.39,8461777,0
+PATH.US,D,20231016,000000,15.45,16.35,15.33,16.21,6962849,0
+PATH.US,D,20231017,000000,15.96,16.76,15.91,16.7,5709992,0
+PATH.US,D,20231018,000000,16.61,16.71,15.975,16.25,6577971,0
+PATH.US,D,20231019,000000,16.45,16.7,16.03,16.04,5004756,0
+PATH.US,D,20231020,000000,15.97,16.15,15.4,15.53,5621770,0
+PATH.US,D,20231023,000000,15.27,15.845,15.03,15.56,5005981,0
+PATH.US,D,20231024,000000,15.77,16.3432,15.77,16,3852575,0
+PATH.US,D,20231025,000000,15.75,15.83,15.09,15.14,5897513,0
+PATH.US,D,20231026,000000,15.22,15.6,14.95,15.28,5984514,0
+PATH.US,D,20231027,000000,15.48,15.59,14.895,14.94,4177498,0
+PATH.US,D,20231030,000000,15.19,15.42,14.92,15.08,4803411,0
+PATH.US,D,20231031,000000,15.2,15.61,15,15.53,5438643,0
+PATH.US,D,20231101,000000,15.45,15.57,15.08,15.52,5178043,0
+PATH.US,D,20231102,000000,16,16.68,16,16.58,8389465,0
+PATH.US,D,20231103,000000,16.67,17.465,16.6,17.32,7347232,0
+PATH.US,D,20231106,000000,17.19,17.32,16.29,16.63,7078688,0
+PATH.US,D,20231107,000000,16.88,17.55,16.81,17.26,6366259,0
+PATH.US,D,20231108,000000,17.3,17.41,16.93,17.15,5305555,0
+PATH.US,D,20231109,000000,17.31,17.495,16.52,16.59,5425165,0
+PATH.US,D,20231110,000000,16.56,17.3,16.5,17.3,5262907,0
+PATH.US,D,20231113,000000,17.2,17.265,16.89,17.22,4798782,0
+PATH.US,D,20231114,000000,17.9,18.4,17.82,18.06,6610132,0
+PATH.US,D,20231115,000000,18.2,19.09,18.13,18.67,7773422,0
+PATH.US,D,20231116,000000,18.37,18.555,17.9,18,6214748,0
+PATH.US,D,20231117,000000,18.07,18.43,17.88,18.27,4498345,0
+PATH.US,D,20231120,000000,18.37,18.81,18.31,18.55,5128468,0
+PATH.US,D,20231121,000000,18.27,18.49,17.94,18.17,4772982,0
+PATH.US,D,20231122,000000,18.42,18.54,18.05,18.31,4016806,0
+PATH.US,D,20231124,000000,18.21,18.53,18.14,18.35,2180246,0
+PATH.US,D,20231127,000000,18.28,18.89,18.12,18.5,8021466,0
+PATH.US,D,20231128,000000,18.35,19.3,18.35,18.98,9999090,0
+PATH.US,D,20231129,000000,19.34,20.1,19.32,19.87,14842530,0
+PATH.US,D,20231130,000000,20.1,20.305,19.36,19.76,21903843,0
+PATH.US,D,20231201,000000,22.61,25.47,22.13,25.04,53677044,0
+PATH.US,D,20231204,000000,24.26,25.41,23.14,25.25,28106828,0
+PATH.US,D,20231205,000000,25.14,25.25,23.95,24.67,16287884,0
+PATH.US,D,20231206,000000,24.65,24.67,23.21,23.36,17491624,0
+PATH.US,D,20231207,000000,23.22,23.45,22.52,23.41,10811952,0
+PATH.US,D,20231208,000000,23.44,24.67,23.08,24.63,11204568,0
+PATH.US,D,20231211,000000,23.93,24.66,23.66,24.52,10614927,0
+PATH.US,D,20231212,000000,24.46,25.18,24.17,24.56,13298296,0
+PATH.US,D,20231213,000000,24.2,25.08,22.94,24.97,13326884,0
+PATH.US,D,20231214,000000,25.9,26.43,24.91,25.67,18189208,0
+PATH.US,D,20231215,000000,25.68,25.95,25.22,25.68,12868886,0
+PATH.US,D,20231218,000000,25,25.92,24.52,25.68,11323297,0
+PATH.US,D,20231219,000000,25.8,26.525,25.36,26.26,12851221,0
+PATH.US,D,20231220,000000,25.8,25.85,24.6338,24.74,13174771,0
+PATH.US,D,20231221,000000,25.15,25.43,24.76,25.25,6041614,0
+PATH.US,D,20231222,000000,25.26,25.45,24.92,25.41,5108990,0
+PATH.US,D,20231226,000000,25.54,25.929,25.316,25.72,5165605,0
+PATH.US,D,20231227,000000,25.96,26.05,25.36,25.52,5555555,0
+PATH.US,D,20231228,000000,25.48,25.615,25.24,25.52,3880771,0
+PATH.US,D,20231229,000000,25.49,25.74,24.75,24.84,6344532,0
+PATH.US,D,20240102,000000,24.52,24.613,23.63,23.8,9387858,0
+PATH.US,D,20240103,000000,23.26,23.44,22.51,22.57,9323508,0
+PATH.US,D,20240104,000000,22.5,22.76,22.29,22.57,7765166,0
+PATH.US,D,20240105,000000,22.45,22.895,22.26,22.61,6864412,0
+PATH.US,D,20240108,000000,22.89,23.39,22.84,23.1,8764596,0
+PATH.US,D,20240109,000000,22.8,23.005,22.47,22.52,9310638,0
+PATH.US,D,20240110,000000,22.6,23.175,22.59,22.74,8844833,0
+PATH.US,D,20240111,000000,22.72,23.08,21.94,22.57,7480965,0
+PATH.US,D,20240112,000000,22.57,22.93,22.14,22.17,6636100,0
+PATH.US,D,20240116,000000,21.8,22.25,21.39,22.09,8735770,0
+PATH.US,D,20240117,000000,21.73,21.84,21.2924,21.62,8002937,0
+PATH.US,D,20240118,000000,22.02,22.1265,21.325,21.6,6102260,0
+PATH.US,D,20240119,000000,21.9,22.28,21.55,22.23,8610954,0
+PATH.US,D,20240122,000000,23.25,23.97,22.95,23.49,12982737,0
+PATH.US,D,20240123,000000,23.69,24.01,23.36,23.54,9084495,0
+PATH.US,D,20240124,000000,23.87,24.081,22.5,22.63,8453174,0
+PATH.US,D,20240125,000000,22.99,23.3,22.665,22.83,6951191,0
+PATH.US,D,20240126,000000,23,23.43,22.72,22.74,6953609,0
+PATH.US,D,20240129,000000,22.79,24.225,22.79,24.19,11153483,0
+PATH.US,D,20240130,000000,24.2,24.4,23.64,23.85,8234072,0
+PATH.US,D,20240131,000000,23.5,24.04,22.92,22.98,10552656,0
+PATH.US,D,20240201,000000,23.1,23.5,22.66,23.11,5727758,0
+PATH.US,D,20240202,000000,22.8,23.49,22.61,23.44,7331751,0
+PATH.US,D,20240205,000000,23.41,23.63,22.16,22.51,7722740,0
+PATH.US,D,20240206,000000,22.8,23.19,22.58,23.15,5676609,0
+PATH.US,D,20240207,000000,23.32,23.575,22.9324,23.48,7445035,0
+PATH.US,D,20240208,000000,23.52,24.9,23.275,24.36,14569169,0
+PATH.US,D,20240209,000000,25.22,26.94,25.04,26.35,21214095,0
+PATH.US,D,20240212,000000,27.13,27.87,26.65,26.88,18309186,0
+PATH.US,D,20240213,000000,25.01,25.95,24.27,24.94,15134848,0
+PATH.US,D,20240214,000000,25.45,26.1,25.16,26.01,9810007,0
+PATH.US,D,20240215,000000,26.3,26.56,25.502,25.67,8779721,0
+PATH.US,D,20240216,000000,25.28,25.48,24.61,24.96,9171394,0
+PATH.US,D,20240220,000000,24.5,24.6,23.315,23.82,9995605,0
+PATH.US,D,20240221,000000,23.21,23.36,22.662,22.9,7783333,0
+PATH.US,D,20240222,000000,23.77,23.96,23.17,23.42,8195085,0
+PATH.US,D,20240223,000000,23.57,23.87,23.19,23.33,5939632,0
+PATH.US,D,20240226,000000,23.46,24.2375,23.37,24.01,8683441,0
+PATH.US,D,20240227,000000,24.17,24.34,23.48,23.68,10399270,0
+PATH.US,D,20240228,000000,23.49,23.75,23.01,23.36,6763401,0
+PATH.US,D,20240229,000000,23.84,23.962,23.45,23.75,9240920,0
+PATH.US,D,20240301,000000,23.79,23.82,23.0839,23.63,6316698,0
+PATH.US,D,20240304,000000,23.67,24,23.42,23.66,7147675,0
+PATH.US,D,20240305,000000,23.06,23.4,22.15,22.42,10968176,0
+PATH.US,D,20240306,000000,23.02,23.5,22.66,23.19,6830458,0
+PATH.US,D,20240307,000000,23.47,23.77,23.33,23.6,7456676,0
+PATH.US,D,20240308,000000,23.8,24.63,23.5,23.66,9596062,0
+PATH.US,D,20240311,000000,23.69,24.69,23.69,24.1,9919585,0
+PATH.US,D,20240312,000000,24.43,25.045,23.6809,24.64,12955452,0
+PATH.US,D,20240313,000000,24.56,25.33,24.36,24.43,24895458,0
+PATH.US,D,20240314,000000,24.81,25.4654,22.3,22.75,35861513,0
+PATH.US,D,20240315,000000,22.8,23.18,22.605,22.75,14180130,0
+PATH.US,D,20240318,000000,22.85,23.27,22.29,23.06,9936961,0
+PATH.US,D,20240319,000000,22.54,23.17,22.355,23.13,8234621,0
+PATH.US,D,20240320,000000,23.17,23.49,22.7125,23.32,7059185,0
+PATH.US,D,20240321,000000,23.81,23.97,23.32,23.47,6851794,0
+PATH.US,D,20240322,000000,23.58,23.64,22.72,22.97,6526575,0
+PATH.US,D,20240325,000000,22.9,23.24,22.821,23.07,4489077,0
+PATH.US,D,20240326,000000,23.3,23.35,22.65,22.71,5325277,0
+PATH.US,D,20240327,000000,22.86,23.04,22.39,22.78,5453206,0
+PATH.US,D,20240328,000000,22.88,23.04,22.59,22.67,5456008,0
+PATH.US,D,20240401,000000,22.6,22.83,21.96,22.19,5593675,0
+PATH.US,D,20240402,000000,21.6,21.68,21.3,21.57,6772191,0
+PATH.US,D,20240403,000000,21.43,21.74,21.32,21.54,6102886,0
+PATH.US,D,20240404,000000,21.87,22.11,21.25,21.35,7100109,0
+PATH.US,D,20240405,000000,21.2,21.48,21.13,21.21,6714349,0
+PATH.US,D,20240408,000000,21.7,21.85,21.27,21.65,5172082,0
+PATH.US,D,20240409,000000,21.73,21.9,21.435,21.8,5862978,0
+PATH.US,D,20240410,000000,21.12,21.535,21.1,21.41,5337209,0
+PATH.US,D,20240411,000000,21.6,21.66,21.115,21.31,6356103,0
+PATH.US,D,20240412,000000,21.1,21.17,20.59,20.71,5603184,0
+PATH.US,D,20240415,000000,20.58,20.78,19.38,19.48,11204045,0
+PATH.US,D,20240416,000000,19.31,19.52,19.15,19.41,7327104,0
+PATH.US,D,20240417,000000,19.44,19.59,19.11,19.12,4570874,0
+PATH.US,D,20240418,000000,19.15,19.4,18.93,19.04,4726104,0
+PATH.US,D,20240419,000000,18.86,19.07,18.5725,18.74,5602620,0
+PATH.US,D,20240422,000000,18.95,19.05,18.49,18.89,5407699,0
+PATH.US,D,20240423,000000,18.98,19.69,18.9,19.55,5821102,0
+PATH.US,D,20240424,000000,19.75,19.91,19.38,19.7,6159522,0
+PATH.US,D,20240425,000000,19,19.42,18.92,19.41,5230600,0
+PATH.US,D,20240426,000000,19.57,19.745,19.37,19.46,4692993,0
+PATH.US,D,20240429,000000,19.65,19.98,19.51,19.76,4753236,0
+PATH.US,D,20240430,000000,19.56,19.74,18.95,18.97,5190821,0
+PATH.US,D,20240501,000000,19.01,19.85,18.88,19.24,4799147,0
+PATH.US,D,20240502,000000,19.51,19.57,18.8813,19.3,4596952,0
+PATH.US,D,20240503,000000,19.81,19.88,19.355,19.48,3862423,0
+PATH.US,D,20240506,000000,19.66,19.9,19.6,19.85,4228051,0
+PATH.US,D,20240507,000000,19.68,20.08,19.535,20.02,5339796,0
+PATH.US,D,20240508,000000,19.65,19.93,19.59,19.9,4734652,0
+PATH.US,D,20240509,000000,19.77,19.86,19.33,19.39,5736220,0
+PATH.US,D,20240510,000000,19.46,19.5586,19.11,19.22,5154829,0
+PATH.US,D,20240513,000000,19.42,20.2,19.37,19.8,6976439,0
+PATH.US,D,20240514,000000,19.98,20.47,19.95,20.2,5652151,0
+PATH.US,D,20240515,000000,20.67,20.95,20.41,20.74,6552440,0
+PATH.US,D,20240516,000000,20.67,20.87,20.19,20.19,5365667,0
+PATH.US,D,20240517,000000,20.21,20.589,20.05,20.41,5148220,0
+PATH.US,D,20240520,000000,20.37,20.505,20.15,20.31,3750700,0
+PATH.US,D,20240521,000000,20.12,20.36,19.84,19.9,5105417,0
+PATH.US,D,20240522,000000,20.08,20.25,19.53,19.59,5163767,0
+PATH.US,D,20240523,000000,19.82,19.8298,18.86,19.04,6506549,0
+PATH.US,D,20240524,000000,19,19.155,18.77,18.98,5200597,0
+PATH.US,D,20240528,000000,18.97,19.09,18.49,18.75,10494801,0
+PATH.US,D,20240529,000000,18.38,18.625,18.08,18.3,26483289,0
+PATH.US,D,20240530,000000,12.6,12.7,11.71,12.07,86637049,0
+PATH.US,D,20240531,000000,12.2,12.69,11.96,12.26,38660549,0
+PATH.US,D,20240603,000000,12.25,12.29,11.53,11.92,33044830,0
+PATH.US,D,20240604,000000,11.75,12.01,11.715,11.75,17823002,0
+PATH.US,D,20240605,000000,11.83,11.965,11.625,11.87,16482083,0
+PATH.US,D,20240606,000000,11.9,12.405,11.8346,12.25,13704568,0
+PATH.US,D,20240607,000000,12.1,12.15,11.91,12,13496576,0
+PATH.US,D,20240610,000000,11.92,12.288,11.88,12.01,11952746,0
+PATH.US,D,20240611,000000,11.97,12.038,11.75,11.81,11978013,0
+PATH.US,D,20240612,000000,12.09,12.26,11.81,11.81,14367557,0
+PATH.US,D,20240613,000000,11.86,11.87,11.53,11.53,12100833,0
+PATH.US,D,20240614,000000,11.54,11.67,11.49,11.54,9360018,0
+PATH.US,D,20240617,000000,11.47,11.545,11.27,11.43,10707532,0
+PATH.US,D,20240618,000000,11.35,11.45,11.23,11.26,9808896,0
+PATH.US,D,20240620,000000,11.21,11.41,11.07,11.37,12293968,0
+PATH.US,D,20240621,000000,11.29,11.965,11.29,11.96,21202883,0
+PATH.US,D,20240624,000000,11.8,12.095,11.8,12.03,9989249,0
+PATH.US,D,20240625,000000,12.02,12.1,11.81,11.93,9372122,0
+PATH.US,D,20240626,000000,11.9,12.25,11.87,12.22,9136560,0
+PATH.US,D,20240627,000000,12.22,12.73,12.14,12.68,11537204,0
+PATH.US,D,20240628,000000,12.71,12.72,12.45,12.68,13027077,0
+PATH.US,D,20240701,000000,12.73,12.965,12.595,12.88,8149249,0
+PATH.US,D,20240702,000000,12.88,13.1599,12.81,12.96,8376065,0
+PATH.US,D,20240703,000000,13.04,13.24,12.95,12.96,5835334,0
+PATH.US,D,20240705,000000,12.92,13.25,12.91,13.24,7620131,0
+PATH.US,D,20240708,000000,13.18,13.2243,12.8,12.82,9601502,0
+PATH.US,D,20240709,000000,12.66,12.75,11.79,11.93,23790477,0
+PATH.US,D,20240710,000000,12,12.1,11.85,12.09,10946447,0
+PATH.US,D,20240711,000000,12.38,12.62,12.2,12.35,10230975,0
+PATH.US,D,20240712,000000,12.46,12.76,12.37,12.63,10688854,0
+PATH.US,D,20240715,000000,12.71,12.74,12.35,12.47,12196707,0
+PATH.US,D,20240716,000000,12.56,12.84,12.53,12.7,8014193,0
+PATH.US,D,20240717,000000,12.5,12.97,12.4615,12.57,10056737,0
+PATH.US,D,20240718,000000,12.53,12.69,12.06,12.09,9905083,0
+PATH.US,D,20240719,000000,12.07,12.16,11.94,12.05,6710417,0
+PATH.US,D,20240722,000000,12.16,12.26,11.95,12.24,7371120,0
+PATH.US,D,20240723,000000,12.23,12.43,12.22,12.31,5440707,0
+PATH.US,D,20240724,000000,12.2,12.46,11.91,11.93,9735452,0
+PATH.US,D,20240725,000000,11.94,12.56,11.9,12.2,8402806,0
+PATH.US,D,20240726,000000,12.41,12.52,12.265,12.36,7086519,0
+PATH.US,D,20240729,000000,12.44,12.5,12.21,12.32,5404973,0
+PATH.US,D,20240730,000000,12.24,12.365,11.92,12.06,7883638,0
+PATH.US,D,20240731,000000,12.27,12.425,12.1003,12.17,8109349,0
+PATH.US,D,20240801,000000,12.16,12.25,11.64,11.8,10249882,0
+PATH.US,D,20240802,000000,11.33,11.48,11.1901,11.41,11855572,0
+PATH.US,D,20240805,000000,10.37,11.35,10.37,11.13,14810393,0
+PATH.US,D,20240806,000000,11.34,11.36,10.82,10.89,15714998,0
+PATH.US,D,20240807,000000,11.04,11.255,10.73,10.75,10206223,0
+PATH.US,D,20240808,000000,10.92,11.17,10.84,11.13,7223180,0
+PATH.US,D,20240809,000000,11.15,11.46,11.11,11.37,10309945,0
+PATH.US,D,20240812,000000,11.44,11.525,11.1,11.13,8328412,0
+PATH.US,D,20240813,000000,11.2,11.62,11.12,11.53,10728414,0
+PATH.US,D,20240814,000000,11.55,11.57,11.315,11.43,6444155,0
+PATH.US,D,20240815,000000,11.58,11.885,11.58,11.79,6785836,0
+PATH.US,D,20240816,000000,11.7,11.855,11.67,11.85,5819176,0
+PATH.US,D,20240819,000000,11.86,12.16,11.8,12.16,6005148,0
+PATH.US,D,20240820,000000,12.1,12.28,12.06,12.09,5736278,0
+PATH.US,D,20240821,000000,12.14,12.27,12.045,12.25,7764232,0
+PATH.US,D,20240822,000000,12.28,12.3578,12.05,12.06,5788817,0
+PATH.US,D,20240823,000000,12.22,12.47,12.0743,12.41,5810636,0
+PATH.US,D,20240826,000000,12.51,12.79,12.5,12.64,6816657,0
+PATH.US,D,20240827,000000,12.5,12.94,12.49,12.86,10555065,0
+PATH.US,D,20240828,000000,12.93,13.04,12.47,12.58,8988044,0
+PATH.US,D,20240829,000000,12.74,13.06,12.7,12.84,9595868,0
+PATH.US,D,20240830,000000,12.84,12.945,12.7,12.88,32708337,0
+PATH.US,D,20240903,000000,12.85,13.02,12.49,12.59,7655186,0
+PATH.US,D,20240904,000000,12.44,12.82,12.41,12.72,9772766,0
+PATH.US,D,20240905,000000,12.6,12.8,12.44,12.74,19823238,0
+PATH.US,D,20240906,000000,13.65,14.06,11.8615,11.97,38813948,0
+PATH.US,D,20240909,000000,12.05,12.44,12.02,12.19,15675344,0
+PATH.US,D,20240910,000000,12.26,12.31,11.9,12.03,10084809,0
+PATH.US,D,20240911,000000,11.93,12.055,11.66,12.02,10305146,0
+PATH.US,D,20240912,000000,12.03,12.21,11.85,12.02,8439779,0
+PATH.US,D,20240913,000000,12.1,12.57,12,12.51,11382744,0
+PATH.US,D,20240916,000000,12.5,12.935,12.3622,12.48,8571313,0
+PATH.US,D,20240917,000000,12.58,12.58,12.22,12.27,9815325,0
+PATH.US,D,20240918,000000,12.28,12.58,12.12,12.3,10223825,0
+PATH.US,D,20240919,000000,12.65,12.725,12.38,12.45,12629581,0
+PATH.US,D,20240920,000000,12.38,12.61,12.135,12.49,26670700,0
+PATH.US,D,20240923,000000,12.49,12.94,12.32,12.91,10584612,0
+PATH.US,D,20240924,000000,13,13.0886,12.815,12.95,6196543,0
+PATH.US,D,20240925,000000,12.9,12.96,12.46,12.48,5635225,0
+PATH.US,D,20240926,000000,12.74,12.76,12.25,12.59,6153057,0
+PATH.US,D,20240927,000000,12.75,12.85,12.6601,12.8,4771741,0
+PATH.US,D,20240930,000000,12.77,12.92,12.635,12.8,5762449,0
+PATH.US,D,20241001,000000,12.77,12.8092,12.34,12.4,5957014,0
+PATH.US,D,20241002,000000,12.34,12.45,12.28,12.33,4528436,0
+PATH.US,D,20241003,000000,12.14,12.24,11.89,11.95,8500231,0
+PATH.US,D,20241004,000000,12.17,12.605,12.09,12.49,7303371,0
+PATH.US,D,20241007,000000,12.48,12.5,12.17,12.29,6726867,0
+PATH.US,D,20241008,000000,12.265,12.38,12.12,12.17,4192974,0
+PATH.US,D,20241009,000000,12.21,12.515,12.21,12.44,6705686,0
+PATH.US,D,20241010,000000,12.2,12.63,12.1,12.56,6667506,0
+PATH.US,D,20241011,000000,12.51,12.81,12.5,12.7,6781755,0
+PATH.US,D,20241014,000000,12.75,12.805,12.6,12.74,3647066,0
+PATH.US,D,20241015,000000,12.69,13.05,12.69,12.87,7048504,0
+PATH.US,D,20241016,000000,12.87,12.92,12.72,12.8,3549049,0
+PATH.US,D,20241017,000000,12.76,12.82,12.63,12.77,3838509,0
+PATH.US,D,20241018,000000,12.85,13.18,12.84,13.06,5385936,0
+PATH.US,D,20241021,000000,13.06,13.39,12.915,13.05,5688202,0
+PATH.US,D,20241022,000000,12.93,13.06,12.59,12.64,6511870,0
+PATH.US,D,20241023,000000,12.48,12.5,11.9112,12.06,12144531,0
+PATH.US,D,20241024,000000,12.18,12.58,12.17,12.48,5322984,0
+PATH.US,D,20241025,000000,12.55,12.59,12.33,12.35,4537989,0
+PATH.US,D,20241028,000000,12.5,12.59,12.39,12.48,5681535,0
+PATH.US,D,20241029,000000,12.49,12.76,12.43,12.7,4148171,0
+PATH.US,D,20241030,000000,12.6,12.98,12.54,12.61,4818223,0
+PATH.US,D,20241031,000000,12.62,12.74,12.34,12.36,4409758,0
+PATH.US,D,20241101,000000,12.34,12.65975,12.33,12.57,4385151,0
+PATH.US,D,20241104,000000,12.48,12.53,12.13,12.32,5134070,0
+PATH.US,D,20241105,000000,12.32,12.5699,12.275,12.54,5735579,0
+PATH.US,D,20241106,000000,12.895,13.16,12.81,13.15,10399788,0
+PATH.US,D,20241107,000000,13.39,13.4285,13.11,13.38,8583107,0
+PATH.US,D,20241108,000000,13.26,13.27,13.045,13.17,4776852,0
+PATH.US,D,20241111,000000,13.325,14.06,13.21,13.89,12806470,0
+PATH.US,D,20241112,000000,13.66,13.98,13.32,13.36,5815332,0
+PATH.US,D,20241113,000000,13.38,14.05,13.3,13.53,8523691,0
+PATH.US,D,20241114,000000,13.58,13.6,12.57,12.64,11227239,0
+PATH.US,D,20241115,000000,12.66,12.66,12.2,12.37,10777742,0
+PATH.US,D,20241118,000000,12.42,12.58,12.295,12.52,5072389,0
+PATH.US,D,20241119,000000,12.4,12.79,12.32,12.76,6388478,0
+PATH.US,D,20241120,000000,12.882,13.0299,12.72,12.87,9694504,0
+PATH.US,D,20241121,000000,13.11,13.76,13.05,13.68,11343517,0
+PATH.US,D,20241122,000000,13.775,14.65,13.74,14.24,13779024,0
+PATH.US,D,20241125,000000,14.6635,14.905,14.45,14.5,11460247,0
+PATH.US,D,20241126,000000,14.43,14.5,14.07,14.18,6510798,0
+PATH.US,D,20241127,000000,14.18,14.36,13.78,14.09,5643697,0
+PATH.US,D,20241129,000000,14.11,14.26,14.005,14.21,4055586,0
+PATH.US,D,20241202,000000,14.47,14.845,14.44,14.52,9822088,0
+PATH.US,D,20241203,000000,14.25,14.5591,14.18,14.38,7246219,0
+PATH.US,D,20241204,000000,14.63,15.67,14.52,15.33,15792255,0
+PATH.US,D,20241205,000000,15.55,15.61,14.84,14.95,26744011,0
+PATH.US,D,20241206,000000,15.24,15.34,13.67,14.81,28324071,0
+PATH.US,D,20241209,000000,15.03,15.93,15,15.5,21017541,0
+PATH.US,D,20241210,000000,15.53,15.87,14.495,14.71,13925151,0
+PATH.US,D,20241211,000000,14.81,14.86,14.3,14.64,9053380,0
+PATH.US,D,20241212,000000,14.13,14.48,13.92,14.23,8176894,0
+PATH.US,D,20241213,000000,14.08,14.14,13.62,14.01,8646474,0
+PATH.US,D,20241216,000000,13.89,14.28,13.765,14.06,8331342,0
+PATH.US,D,20241217,000000,13.94,14.1,13.8326,13.91,5974661,0
+PATH.US,D,20241218,000000,13.96,14.005,12.905,12.97,9862990,0
+PATH.US,D,20241219,000000,13.1,13.21,12.64,12.74,10222892,0
+PATH.US,D,20241220,000000,12.64,13.295,12.51,13.25,14161409,0
+PATH.US,D,20241223,000000,13.26,13.3,12.92,13.05,6044332,0
+PATH.US,D,20241224,000000,13.11,13.14,12.89,13.13,2583517,0
+PATH.US,D,20241226,000000,13.04,13.275,12.975,13.18,4709406,0
+PATH.US,D,20241227,000000,13.19,13.2399,12.7318,12.88,6843550,0
+PATH.US,D,20241230,000000,12.73,12.8,12.48,12.74,6074140,0
+PATH.US,D,20241231,000000,12.76,12.84,12.53,12.71,5019394,0
+PATH.US,D,20250102,000000,12.96,13.05,12.72,12.93,5678779,0
+PATH.US,D,20250103,000000,12.97,13.28,12.7892,13.28,6630745,0
+PATH.US,D,20250106,000000,14,14.59,13.66,13.81,17191362,0
+PATH.US,D,20250107,000000,14.06,14.1,13.13,13.2,9989292,0
+PATH.US,D,20250108,000000,13.1,13.54,12.92,13.43,8690686,0
+PATH.US,D,20250110,000000,13.11,13.16,12.75,12.97,8808321,0
+PATH.US,D,20250113,000000,12.81,12.89,12.62,12.83,6903041,0
+PATH.US,D,20250114,000000,12.96,13.345,12.94,13.28,6944879,0
+PATH.US,D,20250115,000000,13.64,13.73,13.29,13.37,6796173,0
+PATH.US,D,20250116,000000,13.47,13.535,13.17,13.35,8252908,0
+PATH.US,D,20250117,000000,13.53,13.55,12.985,13.02,6116952,0
+PATH.US,D,20250121,000000,13.13,13.4968,13.11,13.33,6522381,0
+PATH.US,D,20250122,000000,13.3,13.57,13.13,13.45,8826937,0
+PATH.US,D,20250123,000000,13.35,13.81,13.3,13.79,5664559,0
+PATH.US,D,20250124,000000,13.85,14.0789,13.79,13.92,6222993,0
+PATH.US,D,20250127,000000,13.65,14.33,13.56,13.76,12020306,0
+PATH.US,D,20250128,000000,13.95,15.345,13.7,15.19,18161690,0
+PATH.US,D,20250129,000000,15.04,15.05,13.99,14.4,14003003,0
+PATH.US,D,20250130,000000,14.36,14.9,14.31,14.58,11324438,0
+PATH.US,D,20250131,000000,14.91,15.07,14.12,14.22,9187473,0
+PATH.US,D,20250203,000000,13.72,14.41,13.68,14.21,6372792,0
+PATH.US,D,20250204,000000,14.39,14.65,14.2648,14.43,6661114,0
+PATH.US,D,20250205,000000,14.48,14.9,14.45,14.88,7823678,0
+PATH.US,D,20250206,000000,15,15,14.19,14.29,6621765,0
+PATH.US,D,20250207,000000,14.46,14.68,13.9,13.96,8467045,0
+PATH.US,D,20250210,000000,14.24,14.62,14.19,14.23,7257465,0
+PATH.US,D,20250211,000000,14.06,14.18,13.835,13.98,8637659,0
+PATH.US,D,20250212,000000,13.74,14.22,13.611,14.12,5987313,0
+PATH.US,D,20250213,000000,14.259,15.4,13.97,15.14,11063066,0
+PATH.US,D,20250214,000000,15.26,15.3,14.705,14.93,7500723,0
+PATH.US,D,20250218,000000,15.045,15.06,14.582,14.9,8618210,0
+PATH.US,D,20250219,000000,14.86,14.86,14.345,14.38,6921331,0
+PATH.US,D,20250220,000000,14.4,14.41,13.83,14.17,7075508,0
+PATH.US,D,20250221,000000,14.3,14.38,13.3,13.43,8793454,0
+PATH.US,D,20250224,000000,13.5,13.56,12.9,13.24,7148531,0
+PATH.US,D,20250225,000000,13,13.12,12.37,12.63,11177104,0
+PATH.US,D,20250226,000000,12.84,13.05,12.65,12.73,6432620,0
+PATH.US,D,20250227,000000,12.865,13.04,12.27,12.3,7859289,0
+PATH.US,D,20250228,000000,12.22,12.425,12.03,12.3,8248103,0
+PATH.US,D,20250303,000000,12.43,12.605,11.72,11.76,8564229,0
+PATH.US,D,20250304,000000,11.61,12.06,11.38,11.79,13345080,0
+PATH.US,D,20250305,000000,11.87,12.185,11.79,12.07,7930606,0
+PATH.US,D,20250306,000000,11.79,12.14,11.635,11.75,8654460,0
+PATH.US,D,20250307,000000,11.615,12.37,11.58,12.31,16493185,0
+PATH.US,D,20250310,000000,12,12.605,11.98,12.11,17364696,0
+PATH.US,D,20250311,000000,11.95,12.18,11.5,11.74,15402987,0
+PATH.US,D,20250312,000000,11.93,12.19,11.61,11.83,22922309,0
+PATH.US,D,20250313,000000,9.8,10.33,9.5,9.97,49500343,0
+PATH.US,D,20250314,000000,10.115,10.88,10.09,10.88,26745260,0
+PATH.US,D,20250317,000000,10.79,11.08,10.7168,10.78,14855463,0
+PATH.US,D,20250318,000000,10.645,10.98,10.63,10.75,16445460,0
+PATH.US,D,20250319,000000,10.8,11,10.62,10.8,11265738,0
+PATH.US,D,20250320,000000,10.8,11.18,10.73,10.82,11237396,0
+PATH.US,D,20250321,000000,10.67,10.815,10.52,10.81,11484073,0
+PATH.US,D,20250324,000000,10.98,11.21,10.82,11.21,8619073,0
+PATH.US,D,20250325,000000,11.25,11.41,11.215,11.34,6520256,0
+PATH.US,D,20250326,000000,11.32,11.395,11.07,11.22,7971408,0
+PATH.US,D,20250327,000000,11.18,11.2,10.77,10.87,8000051,0
+PATH.US,D,20250328,000000,10.765,10.99,10.46,10.69,8165636,0
+PATH.US,D,20250331,000000,10.36,10.45,10.13,10.3,12931367,0
+PATH.US,D,20250401,000000,10.375,10.59,10.18,10.5,9937393,0
+PATH.US,D,20250402,000000,10.31,10.88,10.29,10.82,8569076,0
+PATH.US,D,20250403,000000,10.19,10.3499,9.9,10.26,16090516,0
+PATH.US,D,20250404,000000,9.92,10.21,9.575,10.04,21041060,0
+PATH.US,D,20250407,000000,9.4,10.72,9.38,9.79,28733977,0
+PATH.US,D,20250408,000000,10.1522,10.36,9.77,9.87,19724966,0
+PATH.US,D,20250409,000000,9.88,11.23,9.88,11.08,17428850,0
+PATH.US,D,20250410,000000,10.88,10.95,10.3,10.63,19210152,0
+PATH.US,D,20250411,000000,10.755,10.965,10.45,10.87,18596197,0
+PATH.US,D,20250414,000000,11.02,11.17,10.62,10.71,14641190,0
+PATH.US,D,20250415,000000,10.65,10.8099,10.51,10.58,37979112,0
+PATH.US,D,20250416,000000,10.4505,10.73,10.22,10.38,17048376,0
+PATH.US,D,20250417,000000,10.37,10.545,10.34,10.45,11977553,0
+PATH.US,D,20250421,000000,10.27,10.445,10.11,10.21,16522973,0
+PATH.US,D,20250422,000000,10.32,10.52,10.28,10.47,8940916,0
+PATH.US,D,20250423,000000,10.78,11.07,10.76,10.87,11013877,0
+PATH.US,D,20250424,000000,10.96,11.48,10.96,11.32,16347927,0
+PATH.US,D,20250425,000000,11.1916,11.67,11.1916,11.59,10862763,0
+PATH.US,D,20250428,000000,11.64,11.7893,11.44,11.6,8910925,0
+PATH.US,D,20250429,000000,11.76,11.9,11.66,11.82,8684001,0
+PATH.US,D,20250430,000000,11.46,11.96,11.46,11.94,12225579,0
+PATH.US,D,20250501,000000,12.01,12.065,11.83,11.88,11389408,0
+PATH.US,D,20250502,000000,12.025,12.06,11.865,11.97,6653737,0
+PATH.US,D,20250505,000000,11.87,12.12,11.76,11.77,9595556,0
+PATH.US,D,20250506,000000,11.65,12.0299,11.63,11.82,9393182,0
+PATH.US,D,20250507,000000,11.8597,12.135,11.745,12.1,6809303,0
+PATH.US,D,20250508,000000,12.1,12.515,12.04,12.44,7378734,0
+PATH.US,D,20250509,000000,12.53,12.595,12.35,12.5,5503655,0
+PATH.US,D,20250512,000000,12.94,13.09,12.77,13.09,7729514,0
+PATH.US,D,20250513,000000,13.075,13.345,13.03,13.26,6531763,0
+PATH.US,D,20250514,000000,13.185,13.25,13.0201,13.21,7426092,0
+PATH.US,D,20250515,000000,13,13.21,12.885,13.07,4961182,0
+PATH.US,D,20250516,000000,13.04,13.125,12.9,12.92,8884354,0
+PATH.US,D,20250519,000000,12.62,12.7599,12.56,12.59,6044800,0
+PATH.US,D,20250520,000000,12.52,12.6,12.36,12.44,9890066,0
+PATH.US,D,20250521,000000,12.28,12.48,12.125,12.2,12093915,0
+PATH.US,D,20250522,000000,12.245,12.44,12.12,12.34,13123916,0
+PATH.US,D,20250523,000000,12.1,12.555,12.0883,12.37,9261425,0
+PATH.US,D,20250527,000000,12.61,12.7,12.465,12.67,9175156,0
+PATH.US,D,20250528,000000,12.61,13.03,12.6,12.94,12938338,0
+PATH.US,D,20250529,000000,13.16,13.16,12.73,12.94,27435909,0
+PATH.US,D,20250530,000000,14.86,14.985,12.91,13.31,47394650,0
+PATH.US,D,20250602,000000,13.285,13.4977,12.425,12.49,25768899,0
+PATH.US,D,20250603,000000,12.57,13.08,12.52,13.05,18182082,0
+PATH.US,D,20250604,000000,13.05,13.12,12.83,13.05,10939262,0
+PATH.US,D,20250605,000000,13.105,13.4,13.09,13.26,12295308,0
+PATH.US,D,20250606,000000,13.29,13.39,12.98,13.21,10323890,0
+PATH.US,D,20250609,000000,13.18,13.18,13.03,13.11,8346892,0
+PATH.US,D,20250610,000000,13.1,13.49,13.07,13.22,10644660,0
+PATH.US,D,20250611,000000,13.22,13.22,12.9,12.97,8513203,0
+PATH.US,D,20250612,000000,12.85,12.955,12.64,12.66,7421457,0
+PATH.US,D,20250613,000000,12.4,12.55,12.22,12.24,9251246,0
+PATH.US,D,20250616,000000,12.25,12.49,12.165,12.48,12285389,0
+PATH.US,D,20250617,000000,12.4,12.59,12.335,12.42,7554470,0
+PATH.US,D,20250618,000000,12.42,12.445,12.2218,12.37,8000528,0
+PATH.US,D,20250620,000000,12.395,12.49,12.04,12.18,8156391,0
+PATH.US,D,20250623,000000,12.1,12.3,11.835,12.23,6601383,0
+PATH.US,D,20250624,000000,12.41,12.61,12.4,12.51,7041979,0
+PATH.US,D,20250625,000000,12.58,12.65,12.36,12.47,4796287,0
+PATH.US,D,20250626,000000,12.51,12.84,12.25,12.77,6964027,0
+PATH.US,D,20250627,000000,12.77,12.875,12.54,12.73,16074140,0
+PATH.US,D,20250630,000000,12.83,12.87,12.66,12.8,8496735,0
+PATH.US,D,20250701,000000,12.74,12.95,12.6299,12.69,9669977,0
+PATH.US,D,20250702,000000,12.57,12.87,12.4,12.85,8327190,0
+PATH.US,D,20250703,000000,12.87,13.49,12.87,13.29,6853764,0
+PATH.US,D,20250707,000000,13.17,13.285,12.96,13.16,6062757,0
+PATH.US,D,20250708,000000,13.235,13.485,13.13,13.22,7186897,0
+PATH.US,D,20250709,000000,13.27,13.3998,13.06,13.33,5217402,0
+PATH.US,D,20250710,000000,13.35,13.4,12.845,12.89,6123439,0
+PATH.US,D,20250711,000000,12.785,12.82,12.34,12.35,5904313,0
+PATH.US,D,20250714,000000,12.3,12.6,12.24,12.48,9715399,0
+PATH.US,D,20250715,000000,12.54,12.5965,12.37,12.38,18037891,0
+PATH.US,D,20250716,000000,12.42,12.5,12.25,12.4,7422442,0
+PATH.US,D,20250717,000000,12.45,12.53,12.33,12.33,13645147,0
+PATH.US,D,20250718,000000,12.45,12.59,12.3,12.59,16542162,0
+PATH.US,D,20250721,000000,12.63,12.82,12.35,12.45,24456568,0
+PATH.US,D,20250722,000000,12.54,12.715,12.3614,12.59,23919258,0
+PATH.US,D,20250723,000000,12.67,12.67,12.47,12.62,14496797,0
+PATH.US,D,20250724,000000,12.61,12.65,12.2,12.32,12793093,0
+PATH.US,D,20250725,000000,12.29,12.38,12.15,12.18,19081052,0
+PATH.US,D,20250728,000000,12.24,12.34,12.09,12.21,18318623,0
+PATH.US,D,20250729,000000,12.24,12.2997,11.97,12.08,10665874,0
+PATH.US,D,20250730,000000,12.07,12.16,11.895,12.01,23117466,0
+PATH.US,D,20250731,000000,12,12.04,11.74,11.75,13049102,0
+PATH.US,D,20250801,000000,11.63,11.64,11.02,11.11,19242837,0
+PATH.US,D,20250804,000000,11.27,11.35,11.15,11.34,10598735,0
+PATH.US,D,20250805,000000,11.355,11.41,11.2,11.22,7794670,0
+PATH.US,D,20250806,000000,11.295,11.345,11.14,11.22,7802055,0
+PATH.US,D,20250807,000000,11.335,11.415,10.81,10.93,11882701,0
+PATH.US,D,20250808,000000,10.95,11,10.575,10.66,9083291,0
+PATH.US,D,20250811,000000,10.66,10.73,10.41,10.44,10109430,0
+PATH.US,D,20250812,000000,10.46,10.54,10.35,10.5,7959155,0
+PATH.US,D,20250813,000000,10.63,10.99,10.465,10.99,11443050,0
+PATH.US,D,20250814,000000,10.8,10.875,10.63,10.73,9977740,0
+PATH.US,D,20250815,000000,10.76,11.03,10.705,10.96,12505359,0
+PATH.US,D,20250818,000000,10.96,11.19,10.94,11.17,14893611,0
+PATH.US,D,20250819,000000,11.235,11.27,10.93,10.99,7310577,0
+PATH.US,D,20250820,000000,10.91,11.0199,10.77,10.96,9340414,0
+PATH.US,D,20250821,000000,10.845,10.9565,10.74,10.89,6558036,0
+PATH.US,D,20250822,000000,10.93,11.2399,10.88,11.17,10224373,0
+PATH.US,D,20250825,000000,11.18,11.24,10.96,11.03,8052378,0
+PATH.US,D,20250826,000000,11.025,11.125,10.81,10.82,10390976,0
+PATH.US,D,20250827,000000,10.935,11.18,10.93,11.14,7684181,0
+PATH.US,D,20250828,000000,11.2,11.41,11.2,11.26,9160030,0
+PATH.US,D,20250829,000000,11.325,11.445,11.1,11.12,7799578,0
+PATH.US,D,20250902,000000,10.94,11.07,10.76,10.9,11563941,0
+PATH.US,D,20250903,000000,10.965,11.04,10.78,10.88,7413681,0
+PATH.US,D,20250904,000000,10.93,10.935,10.48,10.85,38006285,0
+PATH.US,D,20250905,000000,11.16,11.55,10.89,11.49,34586722,0
+PATH.US,D,20250908,000000,11.53,11.84,11.34,11.8,16018891,0
+PATH.US,D,20250909,000000,11.86,11.99,11.6415,11.9,11779321,0
+PATH.US,D,20250910,000000,11.85,12.05,11.53,11.61,13405484,0
+PATH.US,D,20250911,000000,11.63,11.7178,11.42,11.69,11254500,0
+PATH.US,D,20250912,000000,11.75,11.76,11.37,11.4,9219768,0
+PATH.US,D,20250915,000000,11.44,11.665,11.31,11.59,10316795,0
+PATH.US,D,20250916,000000,11.61,11.63,11.42,11.57,7286529,0
+PATH.US,D,20250917,000000,11.6263,11.985,11.615,11.82,7676962,0
+PATH.US,D,20250918,000000,11.99,12.17,11.83,12.15,11869213,0
+PATH.US,D,20250919,000000,12.09,12.125,11.77,11.87,13039238,0
+PATH.US,D,20250922,000000,12.18,13.17,12.02,13.14,28233551,0
+PATH.US,D,20250923,000000,13.17,13.215,12.49,12.53,16141414,0
+PATH.US,D,20250924,000000,12.62,12.635,12.22,12.32,12530297,0
+PATH.US,D,20250925,000000,12.16,12.21,11.88,12.14,8699008,0
+PATH.US,D,20250926,000000,12.17,12.38,11.96,12.21,11597802,0
+PATH.US,D,20250929,000000,12.3,12.68,12.17,12.56,13659617,0
+PATH.US,D,20250930,000000,15.165,15.18,13.34,13.38,80835381,0
+PATH.US,D,20251001,000000,13.52,13.64,12.97,12.99,31188003,0
+PATH.US,D,20251002,000000,13.08,13.08,12.61,12.75,23590179,0
+PATH.US,D,20251003,000000,12.78,13.365,12.75,12.9,23026198,0
+PATH.US,D,20251006,000000,14.19,15.22,13.91,14.52,61163247,0
+PATH.US,D,20251007,000000,15.01,15.26,14.17,14.82,42503563,0
+PATH.US,D,20251008,000000,15.015,15.59,14.765,15.58,35929811,0
+PATH.US,D,20251009,000000,16.44,18.74,16.19,18.51,99862094,0
+PATH.US,D,20251010,000000,18.58,18.6,16.85,17.05,63675413,0
+PATH.US,D,20251013,000000,17.31,17.47,16.61,17.14,40097176,0
+PATH.US,D,20251014,000000,16.78,16.91,16.05,16.48,34401894,0
+PATH.US,D,20251015,000000,17.02,17.2,16.1801,16.69,33082302,0
+PATH.US,D,20251016,000000,16.84,17.58,15.8,15.93,37932547,0
+PATH.US,D,20251017,000000,15.515,15.96,15.275,15.44,23036566,0
+PATH.US,D,20251020,000000,15.65,16.15,15.62,15.93,20296457,0
+PATH.US,D,20251021,000000,15.61,16.59,15.425,16.28,19590160,0
+PATH.US,D,20251022,000000,15.8,15.83,14.7,15.03,28047100,0
+PATH.US,D,20251023,000000,15,15.73,14.99,15.44,16109246,0
+PATH.US,D,20251024,000000,15.56,16.755,15.32,16.48,34811843,0
+PATH.US,D,20251027,000000,16.835,17.5,16.55,17.39,30177194,0
+PATH.US,D,20251028,000000,17.38,17.5,16.11,16.16,25832250,0
+PATH.US,D,20251029,000000,16.44,16.68,16.0201,16.21,19572984,0
+PATH.US,D,20251030,000000,15.89,16.325,15.41,15.87,15449391,0
+PATH.US,D,20251031,000000,15.808,16,15.48,15.86,15424043,0
+PATH.US,D,20251103,000000,16.06,16.58,15.275,15.87,21230543,0
+PATH.US,D,20251104,000000,15.06,15.2,14.1501,14.27,26177506,0
+PATH.US,D,20251105,000000,14.42,15.19,14.07,14.55,26182491,0
+PATH.US,D,20251106,000000,14.48,14.585,13.8,14.14,18140995,0
+PATH.US,D,20251107,000000,13.64,14.365,13.54,14.3,17661094,0
+PATH.US,D,20251110,000000,14.55,14.66,14,14.2,14971269,0
+PATH.US,D,20251111,000000,14.06,14.53,14.0101,14.37,9739231,0
+PATH.US,D,20251112,000000,14.275,14.745,13.9,14.25,15319756,0
+PATH.US,D,20251113,000000,14.3,14.8411,13.88,14.09,24757698,0
+PATH.US,D,20251114,000000,13.5,14.385,13.47,14.03,14839491,0
+PATH.US,D,20251117,000000,14,14.18,13.3,13.52,16209349,0
+PATH.US,D,20251118,000000,13.43,13.785,13.29,13.74,14209587,0
+PATH.US,D,20251119,000000,13.6625,13.875,13.31,13.48,10684776,0
+PATH.US,D,20251120,000000,13.87,13.91,12.685,12.73,15996666,0
+PATH.US,D,20251121,000000,12.82,13.12,12.355,13.01,19365234,0
+PATH.US,D,20251124,000000,13.15,13.44,13.04,13.31,11857214,0
+PATH.US,D,20251125,000000,13.31,13.72,13.08,13.61,15257932,0
+PATH.US,D,20251126,000000,13.58,13.77,13.47,13.59,9845926,0
+PATH.US,D,20251128,000000,13.7,13.94,13.51,13.86,6284085,0
+PATH.US,D,20251201,000000,13.68,14.2,13.55,14.12,16075681,0
+PATH.US,D,20251202,000000,14.27,14.665,14.25,14.3,18649506,0
+PATH.US,D,20251203,000000,14.36,15,14.17,14.86,41665684,0
+PATH.US,D,20251204,000000,16.1,18.7,15.75,18.48,94766949,0
+PATH.US,D,20251205,000000,18.13,18.98,18.09,18.67,43510186,0
+PATH.US,D,20251208,000000,19.08,19.84,18.74,19.29,32127888,0
+PATH.US,D,20251209,000000,19.27,19.56,18.835,18.98,18020977,0
+PATH.US,D,20251210,000000,18.66,18.95,18.225,18.69,22619639,0
+PATH.US,D,20251211,000000,18.64,18.95,17.92,18.03,22482243,0
+PATH.US,D,20251212,000000,18.03,18.09,17.225,17.42,17496455,0
+PATH.US,D,20251215,000000,17.57,17.6,16.01,16.16,24013158,0
+PATH.US,D,20251216,000000,16.19,16.6,15.94,16.09,14453603,0
+PATH.US,D,20251217,000000,16.21,17.45,15.84,15.96,20336728,0
+PATH.US,D,20251218,000000,16.19,16.3355,15.86,15.94,15143297,0
+PATH.US,D,20251219,000000,16.1,16.24,15.9044,16.12,18769138,0
+PATH.US,D,20251222,000000,16.56,16.825,16.22,16.7,22494357,0
+PATH.US,D,20251223,000000,16.63,16.66,15.68,15.96,19389072,0
+PATH.US,D,20251224,000000,16.98,17.3493,16.69,17.16,34596942,0
+PATH.US,D,20251226,000000,16.94,17.175,16.72,16.84,17152552,0
+PATH.US,D,20251229,000000,16.4,17.36,16.33,16.85,33827184,0
+PATH.US,D,20251230,000000,16.72,17.17,16.63,16.67,21572131,0
+PATH.US,D,20251231,000000,16.565,16.72,16.26,16.39,70045206,0
+PATH.US,D,20260102,000000,16.5,16.59,15.49,15.88,44139509,0
+PATH.US,D,20260105,000000,15.83,16.475,15.6101,16.03,20021880,0
+PATH.US,D,20260106,000000,15.98,17.33,15.905,17.33,30008472,0
+PATH.US,D,20260107,000000,17.4,17.94,17.095,17.84,21646652,0
+PATH.US,D,20260108,000000,17.68,17.77,16.74,16.88,21073937,0
+PATH.US,D,20260109,000000,17.11,17.48,16.17,16.32,18807268,0
+PATH.US,D,20260112,000000,16.575,17.36,16.34,17.24,18682878,0
+PATH.US,D,20260113,000000,17.47,17.5223,15.5,15.97,49787094,0
+PATH.US,D,20260114,000000,15.73,15.905,15.06,15.37,29951726,0
+PATH.US,D,20260115,000000,15.38,15.45,14.75,14.79,32439025,0
+PATH.US,D,20260116,000000,14.88,14.9062,14.31,14.34,36139235,0
+PATH.US,D,20260120,000000,14.025,14.54,14.01,14.37,26166702,0
+PATH.US,D,20260121,000000,14.45,14.55,13.93,14.2,18280909,0
+PATH.US,D,20260122,000000,14.49,15.16,14.4,15.15,20327906,0
+PATH.US,D,20260123,000000,15.15,15.5,14.76,14.8,22912985,0
+PATH.US,D,20260126,000000,14.81,15.5,14.7,14.91,25891588,0
+PATH.US,D,20260127,000000,14.93,15,14.085,14.36,19017295,0
+PATH.US,D,20260128,000000,14.65,14.67,14.08,14.11,16192507,0
+PATH.US,D,20260129,000000,13.9,13.9,13.01,13.25,32170847,0
+PATH.US,D,20260130,000000,13.24,13.33,12.525,12.59,26905974,0
+PATH.US,D,20260202,000000,12.6,12.92,12.415,12.54,28958967,0
+PATH.US,D,20260203,000000,12.48,12.48,11.79,12.15,37939886,0
+PATH.US,D,20260204,000000,12.095,12.525,11.62,12.33,42467599,0
+PATH.US,D,20260205,000000,12.06,12.37,11.82,12.08,36465697,0
+PATH.US,D,20260206,000000,12.265,12.95,12.09,12.89,34352153,0
+PATH.US,D,20260209,000000,12.89,13.27,12.5908,13,30916821,0
+PATH.US,D,20260210,000000,13.09,13.34,12.89,12.95,23716050,0
+PATH.US,D,20260211,000000,12.925,12.935,11.49,11.69,43227380,0
+PATH.US,D,20260212,000000,11.81,11.82,11.0301,11.18,31044566,0
+PATH.US,D,20260213,000000,11.26,11.68,11.21,11.32,23818966,0
+PATH.US,D,20260217,000000,11.23,11.28,10.63,10.94,37647613,0
+PATH.US,D,20260218,000000,10.94,11.48,10.82,11.1,27774552,0
diff --git a/daily/us/nyse stocks/2/payc.us.txt b/daily/us/nyse stocks/2/payc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59b60011b8e09bda18aa97215960303504d678ca
--- /dev/null
+++ b/daily/us/nyse stocks/2/payc.us.txt	
@@ -0,0 +1,2980 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAYC.US,D,20140415,000000,17.778,17.7978,15.0468,15.2455,3555883.0818722,0
+PAYC.US,D,20140416,000000,15.2455,15.9804,15.1065,15.5135,268319.12235257,0
+PAYC.US,D,20140417,000000,15.8414,16.4372,15.603,16.1393,263847.65719102,0
+PAYC.US,D,20140421,000000,16.477,16.477,15.9009,15.9904,78438.419713067,0
+PAYC.US,D,20140422,000000,16.0897,16.5762,15.6527,15.8711,96758.23700973,0
+PAYC.US,D,20140423,000000,15.7122,16.0698,15.6924,15.9605,56925.849426697,0
+PAYC.US,D,20140424,000000,16.1691,16.1889,15.6427,15.6427,43092.600191255,0
+PAYC.US,D,20140425,000000,15.6427,15.6427,15.1461,15.1958,72081.105813032,0
+PAYC.US,D,20140428,000000,15.3249,15.5534,14.4111,14.8681,198814.57122282,0
+PAYC.US,D,20140429,000000,14.9077,15.3447,14.9077,15.1759,69000.114280865,0
+PAYC.US,D,20140430,000000,15.0666,15.4044,14.9575,15.305,53929.434132667,0
+PAYC.US,D,20140501,000000,15.1859,15.7917,15.1859,15.5632,40139.479876272,0
+PAYC.US,D,20140502,000000,15.5831,15.9506,15.5831,15.6924,22433.847166087,0
+PAYC.US,D,20140505,000000,15.5831,15.8811,15.5732,15.5732,13342.908426237,0
+PAYC.US,D,20140506,000000,15.5235,15.5235,15.1461,15.2057,32129.908752615,0
+PAYC.US,D,20140507,000000,15.156,15.1859,14.8481,14.9475,93242.281967139,0
+PAYC.US,D,20140508,000000,15.1461,15.2255,15.0765,15.0765,18733.636747552,0
+PAYC.US,D,20140509,000000,15.017,15.0666,14.0237,14.4111,76524.378895207,0
+PAYC.US,D,20140512,000000,14.6297,14.7687,13.9941,13.9941,111963.83639496,0
+PAYC.US,D,20140513,000000,14.4707,14.7687,13.5868,13.7755,91416.844827329,0
+PAYC.US,D,20140514,000000,14.0536,14.1927,13.8152,13.9742,106352.6057385,0
+PAYC.US,D,20140515,000000,13.9047,14.2125,13.5173,14.1927,110853.26983941,0
+PAYC.US,D,20140516,000000,14.1927,14.5801,13.4775,13.7158,120533.22166629,0
+PAYC.US,D,20140519,000000,13.7557,13.7557,13.0108,13.1498,203914.31701054,0
+PAYC.US,D,20140520,000000,13.4081,14.2026,13.2788,13.9047,142109.22413126,0
+PAYC.US,D,20140521,000000,14.1528,14.1528,13.7755,13.9047,47679.85425026,0
+PAYC.US,D,20140522,000000,13.8152,15.5037,13.7557,15.2752,85839.847410114,0
+PAYC.US,D,20140523,000000,15.2455,15.2455,14.2125,14.4311,355152.74056081,0
+PAYC.US,D,20140527,000000,14.4707,14.7091,13.6662,13.9343,68531.924391173,0
+PAYC.US,D,20140528,000000,13.9841,13.9841,13.0307,13.1598,245689.94435079,0
+PAYC.US,D,20140529,000000,13.3584,13.7258,13.3385,13.3882,65040.133988049,0
+PAYC.US,D,20140530,000000,13.3187,13.4378,13.1498,13.2591,76667.35301206,0
+PAYC.US,D,20140602,000000,13.3981,13.7358,13.0902,13.4478,47953.720164231,0
+PAYC.US,D,20140603,000000,13.6463,14.0138,13.3385,13.9343,85354.540900799,0
+PAYC.US,D,20140604,000000,13.9047,14.3417,13.4974,14.2026,74238.806745527,0
+PAYC.US,D,20140605,000000,12.9214,14.3317,12.9214,14.0735,68107.029480527,0
+PAYC.US,D,20140606,000000,14.2323,14.4011,13.7953,14.3516,42795.576497795,0
+PAYC.US,D,20140609,000000,14.3516,14.5701,14.0933,14.5402,105252.10778273,0
+PAYC.US,D,20140610,000000,14.5501,14.5701,14.2522,14.3317,60008.85467882,0
+PAYC.US,D,20140611,000000,14.2522,14.441,14.1528,14.3615,25083.902627742,0
+PAYC.US,D,20140612,000000,14.3615,14.3715,13.8152,13.8748,121278.29804989,0
+PAYC.US,D,20140613,000000,13.9742,13.9742,13.3088,13.9047,65543.563976966,0
+PAYC.US,D,20140616,000000,14.4707,14.5105,14.1528,14.3417,107573.92689161,0
+PAYC.US,D,20140617,000000,14.2423,14.2821,13.3584,13.9047,98869.622383245,0
+PAYC.US,D,20140618,000000,13.6961,14.2921,13.6265,14.0735,78965.007481473,0
+PAYC.US,D,20140619,000000,14.0337,14.2026,14.0237,14.1927,55431.669219593,0
+PAYC.US,D,20140620,000000,14.2621,14.6097,14.0237,14.0237,188190.18473673,0
+PAYC.US,D,20140623,000000,14.1032,14.5501,13.9941,14.5402,59038.241660189,0
+PAYC.US,D,20140624,000000,14.4607,14.8978,14.4011,14.5998,131199.89627145,0
+PAYC.US,D,20140625,000000,14.5501,14.6395,14.0735,14.6197,59560.801988685,0
+PAYC.US,D,20140626,000000,14.5801,15.0568,14.4607,14.6197,92515.329063144,0
+PAYC.US,D,20140627,000000,14.7389,15.1163,13.8847,13.8847,772595.88051021,0
+PAYC.US,D,20140630,000000,14.1727,14.5601,13.8152,14.4906,170653.70450282,0
+PAYC.US,D,20140701,000000,14.5205,14.6395,14.0636,14.5005,56475.783016606,0
+PAYC.US,D,20140702,000000,14.441,14.4707,14.1032,14.1528,52759.462838426,0
+PAYC.US,D,20140703,000000,14.1727,14.6197,14.1727,14.5801,23424.597384274,0
+PAYC.US,D,20140707,000000,14.4508,14.5701,13.9146,13.9246,66234.269921759,0
+PAYC.US,D,20140708,000000,13.9047,14.0337,13.2888,13.3385,114693.43379486,0
+PAYC.US,D,20140709,000000,13.3484,13.5173,13.1895,13.3285,53965.681091869,0
+PAYC.US,D,20140710,000000,13.1598,13.3484,13.1598,13.2094,84141.274627511,0
+PAYC.US,D,20140711,000000,13.1598,13.2392,12.9314,12.9412,63121.0588703,0
+PAYC.US,D,20140714,000000,12.9611,13.6563,12.9314,13.1994,130944.15383708,0
+PAYC.US,D,20140715,000000,13.1398,13.1598,12.5539,12.8817,87611.920971099,0
+PAYC.US,D,20140716,000000,12.9114,12.971,12.7128,12.7624,91931.350276001,0
+PAYC.US,D,20140717,000000,12.7029,12.9511,12.236,12.3255,79707.063285136,0
+PAYC.US,D,20140718,000000,12.2559,12.534,12.1963,12.395,24249.215706119,0
+PAYC.US,D,20140721,000000,12.3652,12.7824,12.1963,12.6929,38026.080782802,0
+PAYC.US,D,20140722,000000,12.7824,12.7824,12.4645,12.534,19989.19113991,0
+PAYC.US,D,20140723,000000,12.6035,12.8916,12.5042,12.7524,17844.579387126,0
+PAYC.US,D,20140724,000000,12.832,13.0307,12.832,12.9114,96318.239199417,0
+PAYC.US,D,20140725,000000,13.1398,13.3683,12.822,12.9114,143510.77322041,0
+PAYC.US,D,20140728,000000,12.8618,12.9511,12.6631,12.8717,54330.164403844,0
+PAYC.US,D,20140729,000000,12.971,13.0008,12.7029,12.7923,34957.171570368,0
+PAYC.US,D,20140730,000000,13.0108,13.0108,12.7524,12.9114,56863.424108071,0
+PAYC.US,D,20140731,000000,12.822,12.9114,12.5638,12.6929,41931.690636814,0
+PAYC.US,D,20140801,000000,12.7524,12.8121,12.2658,12.5638,61864.497617965,0
+PAYC.US,D,20140804,000000,12.683,12.683,12.4149,12.6035,49260.624415458,0
+PAYC.US,D,20140805,000000,12.5241,12.5638,12.395,12.4049,58132.06768014,0
+PAYC.US,D,20140806,000000,12.981,13.9841,12.8121,13.7358,209758.13232188,0
+PAYC.US,D,20140807,000000,13.8451,13.9246,13.6563,13.7258,54345.267303512,0
+PAYC.US,D,20140808,000000,13.7656,13.8748,13.1698,13.4874,115006.56724797,0
+PAYC.US,D,20140811,000000,13.6067,13.8252,13.557,13.8152,41679.975642356,0
+PAYC.US,D,20140812,000000,13.7358,13.8847,13.7158,13.7953,41153.38787395,0
+PAYC.US,D,20140813,000000,13.8847,14.6794,13.8252,14.6495,381136.77600873,0
+PAYC.US,D,20140814,000000,14.7291,15.5534,14.7291,15.156,136362.0673778,0
+PAYC.US,D,20140815,000000,15.3547,16.9636,15.156,16.7252,134322.16906271,0
+PAYC.US,D,20140818,000000,16.8842,16.8842,15.9506,16.3379,192548.88158076,0
+PAYC.US,D,20140819,000000,16.3875,16.3875,16.0101,16.0797,48092.666841172,0
+PAYC.US,D,20140820,000000,16.0002,16.2188,15.3149,15.6625,106070.6849447,0
+PAYC.US,D,20140821,000000,15.5732,16.5365,15.4044,16.4273,64579.99897818,0
+PAYC.US,D,20140822,000000,16.477,17.5694,16.2585,17.331,454540.89583264,0
+PAYC.US,D,20140825,000000,17.4304,17.4304,16.7252,17.1325,74718.072094976,0
+PAYC.US,D,20140826,000000,17.1424,17.9368,17.043,17.927,159309.41313258,0
+PAYC.US,D,20140827,000000,18.2152,18.2152,17.6688,17.8574,98189.991898208,0
+PAYC.US,D,20140828,000000,17.7482,17.8972,17.4105,17.7582,49830.507162911,0
+PAYC.US,D,20140829,000000,17.7384,17.9768,17.49,17.7978,84756.466073966,0
+PAYC.US,D,20140902,000000,18.0164,18.1952,17.8078,17.9568,136800.05146815,0
+PAYC.US,D,20140903,000000,18.0958,18.0958,16.9934,17.2318,454836.91266612,0
+PAYC.US,D,20140904,000000,17.3808,17.4503,16.0995,16.5365,337965.64073921,0
+PAYC.US,D,20140905,000000,16.3678,16.4671,15.9307,16.3181,119649.19860575,0
+PAYC.US,D,20140908,000000,16.2684,16.4671,15.8811,16.2784,134937.36050916,0
+PAYC.US,D,20140909,000000,16.2784,16.2784,15.7023,16.0002,148300.40613496,0
+PAYC.US,D,20140910,000000,16.0499,16.3379,15.7519,16.2485,86068.404625082,0
+PAYC.US,D,20140911,000000,16.1095,16.914,15.9506,16.5862,175805.80700939,0
+PAYC.US,D,20140912,000000,16.6855,17.9072,16.6855,17.6192,280502.12808435,0
+PAYC.US,D,20140915,000000,17.7084,17.7978,16.3875,17.043,197301.26067613,0
+PAYC.US,D,20140916,000000,16.7352,18.0064,16.7352,17.7682,254213.01406314,0
+PAYC.US,D,20140917,000000,17.8574,17.9172,17.4105,17.6092,95874.213949193,0
+PAYC.US,D,20140918,000000,17.6788,18.0662,16.914,17.927,190053.88255569,0
+PAYC.US,D,20140919,000000,17.9568,19.1089,17.341,18.8606,565411.28229167,0
+PAYC.US,D,20140922,000000,18.7216,19.0096,17.4204,18.1554,401507.56708024,0
+PAYC.US,D,20140923,000000,18.076,18.6422,17.778,18.1753,310007.15287475,0
+PAYC.US,D,20140924,000000,18.3739,18.4633,17.5496,18.2945,188506.33876977,0
+PAYC.US,D,20140925,000000,18.1852,18.1852,16.7055,16.8742,110263.2498924,0
+PAYC.US,D,20140926,000000,16.8842,17.3908,16.8842,17.1027,69349.494693173,0
+PAYC.US,D,20140929,000000,17.0729,17.1027,16.6855,16.7948,151397.50742677,0
+PAYC.US,D,20140930,000000,16.6359,16.914,16.1988,16.4471,189981.38863729,0
+PAYC.US,D,20141001,000000,16.0995,16.5068,15.891,15.9904,150177.19313364,0
+PAYC.US,D,20141002,000000,15.9108,16.2188,15.6327,16.1889,141848.44739701,0
+PAYC.US,D,20141003,000000,16.3678,16.7154,16.2882,16.4571,92263.614068686,0
+PAYC.US,D,20141006,000000,16.5167,16.5266,15.9009,16.04,62993.187653116,0
+PAYC.US,D,20141007,000000,15.891,16.0002,15.3645,15.6527,172811.40543531,0
+PAYC.US,D,20141008,000000,15.593,15.8214,15.4838,15.5732,113189.18498798,0
+PAYC.US,D,20141009,000000,15.5334,15.5732,14.2225,14.7786,240022.32953557,0
+PAYC.US,D,20141010,000000,14.6495,15.4838,14.5801,14.7786,195850.37544808,0
+PAYC.US,D,20141013,000000,14.8481,15.1065,14.6891,14.8779,285861.64374635,0
+PAYC.US,D,20141014,000000,15.0468,15.2951,14.7687,14.9375,217926.78732203,0
+PAYC.US,D,20141015,000000,14.8282,16.2385,14.7488,16.1491,259940.03361705,0
+PAYC.US,D,20141016,000000,15.9904,16.6755,15.891,16.6458,101261.92169058,0
+PAYC.US,D,20141017,000000,16.904,16.904,16.2784,16.3181,48927.353762795,0
+PAYC.US,D,20141020,000000,16.2188,16.3281,16.0598,16.2287,37351.484597654,0
+PAYC.US,D,20141021,000000,16.1095,16.7055,16.1095,16.5565,119187.04987593,0
+PAYC.US,D,20141022,000000,16.5365,16.616,16.2684,16.3678,71897.857297067,0
+PAYC.US,D,20141023,000000,16.4372,16.7749,16.2684,16.4174,69191.417676653,0
+PAYC.US,D,20141024,000000,16.4869,16.5365,16.2088,16.3975,39873.668842125,0
+PAYC.US,D,20141027,000000,16.3578,16.6855,16.2287,16.4571,47255.966199593,0
+PAYC.US,D,20141028,000000,16.4869,17.202,16.4869,16.7948,98406.466793442,0
+PAYC.US,D,20141029,000000,16.8345,17.0133,16.5664,16.6558,66374.223458677,0
+PAYC.US,D,20141030,000000,16.6755,17.351,16.6259,17.3113,94845.203051848,0
+PAYC.US,D,20141031,000000,17.5099,17.7582,17.4204,17.629,56013.63428678,0
+PAYC.US,D,20141103,000000,17.6986,17.7978,17.48,17.5594,50187.942455041,0
+PAYC.US,D,20141104,000000,17.5198,17.9568,17.4603,17.6092,146537.39431377,0
+PAYC.US,D,20141105,000000,18.4932,21.9594,18.4932,21.0059,682435.59693521,0
+PAYC.US,D,20141106,000000,20.9761,22.3368,20.857,21.4429,254722.48521192,0
+PAYC.US,D,20141107,000000,21.3735,21.5025,20.9463,21.2741,134251.68886426,0
+PAYC.US,D,20141110,000000,21.2939,21.9295,21.0159,21.9196,224252.88856275,0
+PAYC.US,D,20141111,000000,22.0686,23.2108,22.0289,22.3468,250306.39734915,0
+PAYC.US,D,20141112,000000,22.0388,22.6248,21.9793,22.1978,94610.604677013,0
+PAYC.US,D,20141113,000000,22.1778,23.171,22.0686,22.4461,92761.002897735,0
+PAYC.US,D,20141114,000000,22.4262,23.6179,22.1579,23.5286,175657.79859264,0
+PAYC.US,D,20141117,000000,23.6776,25.2866,23.3895,24.6807,423912.21530697,0
+PAYC.US,D,20141118,000000,24.929,24.929,24.5416,24.6708,247960.4136008,0
+PAYC.US,D,20141119,000000,24.79,26.1506,24.4422,25.515,155355.47399963,0
+PAYC.US,D,20141120,000000,25.4752,26.1109,25.366,25.9222,122626.4835602,0
+PAYC.US,D,20141121,000000,26.379,27.5311,25.8925,26.7466,203543.79253869,0
+PAYC.US,D,20141124,000000,26.9849,28.2164,26.9849,27.2829,252392.61122322,0
+PAYC.US,D,20141125,000000,27.3921,27.6006,26.3195,27.4915,322770.10995376,0
+PAYC.US,D,20141126,000000,27.7495,28.5343,27.3524,28.0973,190218.00073208,0
+PAYC.US,D,20141128,000000,28.2563,29.2196,28.1171,28.5542,115270.36456216,0
+PAYC.US,D,20141201,000000,28.6337,28.9315,27.8093,28.1867,116470.54165574,0
+PAYC.US,D,20141202,000000,28.6633,29.0606,26.7466,27.4119,298438.33172946,0
+PAYC.US,D,20141203,000000,26.6273,26.8161,25.5845,26.7366,228239.04721499,0
+PAYC.US,D,20141204,000000,26.6273,27.7695,25.9321,27.0841,131997.32937389,0
+PAYC.US,D,20141205,000000,26.9253,27.402,26.9253,27.1438,63476.480442475,0
+PAYC.US,D,20141208,000000,27.1636,27.3225,26.1109,26.2399,87087.346922649,0
+PAYC.US,D,20141209,000000,25.8229,27.2531,25.078,27.2035,114829.35989187,0
+PAYC.US,D,20141210,000000,27.0545,27.263,25.9917,26.4089,73233.960487651,0
+PAYC.US,D,20141211,000000,26.3195,27.0246,25.217,25.4653,109768.88164328,0
+PAYC.US,D,20141212,000000,24.8992,25.1971,23.6379,24.2933,150395.68174883,0
+PAYC.US,D,20141215,000000,24.2735,24.5814,23.32,24.0748,112676.69325926,0
+PAYC.US,D,20141216,000000,23.8266,26.6969,23.7173,26.4089,175127.18338433,0
+PAYC.US,D,20141217,000000,26.4486,27.2133,25.9321,27.124,108301.88665558,0
+PAYC.US,D,20141218,000000,27.3126,27.9483,26.6869,27.3921,128907.27610192,0
+PAYC.US,D,20141219,000000,27.3921,27.3921,26.8856,27.0246,80742.115342348,0
+PAYC.US,D,20141222,000000,27.1636,28.6434,26.9948,28.2363,102221.45924945,0
+PAYC.US,D,20141223,000000,28.3058,28.3058,26.5677,27.1835,69559.92842854,0
+PAYC.US,D,20141224,000000,27.0246,27.0246,25.8328,26.3095,57695.090449761,0
+PAYC.US,D,20141226,000000,26.3989,26.9253,26.1506,26.4982,105742.44859193,0
+PAYC.US,D,20141229,000000,26.4188,26.6273,25.4156,26.0612,63641.60547884,0
+PAYC.US,D,20141230,000000,25.664,26.4089,25.664,25.8925,38102.602141117,0
+PAYC.US,D,20141231,000000,26.0015,26.7962,25.8229,26.1506,62470.627324621,0
+PAYC.US,D,20150102,000000,26.1109,26.2896,25.4455,25.8825,88088.165740614,0
+PAYC.US,D,20150105,000000,25.7732,25.7732,24.9092,25.0085,59108.721858638,0
+PAYC.US,D,20150106,000000,25.1077,25.376,24.1344,24.3927,90505.63654739,0
+PAYC.US,D,20150107,000000,24.4522,25.3065,24.3332,25.1673,77863.502665725,0
+PAYC.US,D,20150108,000000,25.6341,26.8161,25.4951,26.2399,174372.03840095,0
+PAYC.US,D,20150109,000000,26.5379,26.7664,25.0085,25.2567,112566.94552168,0
+PAYC.US,D,20150112,000000,24.6807,25.0978,23.906,24.5118,240740.22069976,0
+PAYC.US,D,20150113,000000,24.3528,24.5218,23.0022,23.4492,434538.61551302,0
+PAYC.US,D,20150114,000000,22.9922,24.2039,22.6048,23.0221,546925.33309866,0
+PAYC.US,D,20150115,000000,23.7571,24.3332,23.0916,23.4492,2875337.3611154,0
+PAYC.US,D,20150116,000000,23.2605,23.7371,22.9029,23.3299,256349.5709361,0
+PAYC.US,D,20150120,000000,23.3399,23.4392,22.4262,23.0816,217276.35577635,0
+PAYC.US,D,20150121,000000,23.7273,25.664,23.2406,25.088,432717.20581312,0
+PAYC.US,D,20150122,000000,25.1772,26.2002,24.4026,26.1009,418546.6584851,0
+PAYC.US,D,20150123,000000,26.1109,28.0377,25.9421,26.8558,702495.26827357,0
+PAYC.US,D,20150126,000000,27.0345,27.9383,26.4188,27.2232,510171.92332784,0
+PAYC.US,D,20150127,000000,27.1736,28.5243,26.5976,27.9284,592582.40565346,0
+PAYC.US,D,20150128,000000,28.2759,29.9943,27.6205,28.5641,1541026.3812921,0
+PAYC.US,D,20150129,000000,28.7032,29.1699,26.0612,27.2133,803375.59003255,0
+PAYC.US,D,20150130,000000,27.0841,27.5908,24.9587,25.9917,857716.82989615,0
+PAYC.US,D,20150202,000000,25.8925,26.9153,25.1077,25.9122,571460.49703849,0
+PAYC.US,D,20150203,000000,25.9222,27.6205,25.8229,27.3921,466353.37709257,0
+PAYC.US,D,20150204,000000,27.0246,27.7495,26.6472,26.8955,198908.20920075,0
+PAYC.US,D,20150205,000000,26.9055,28.2164,26.9055,27.8093,469023.56975378,0
+PAYC.US,D,20150206,000000,27.8192,28.4052,27.2331,27.8589,281984.22597172,0
+PAYC.US,D,20150209,000000,27.6006,30.1135,27.4715,29.5572,1280766.1662021,0
+PAYC.US,D,20150210,000000,30.0936,32.1694,28.2164,31.484,1190330.0029932,0
+PAYC.US,D,20150211,000000,34.245,34.4636,28.6137,31.2356,1915705.157403,0
+PAYC.US,D,20150212,000000,31.5834,33.4704,30.8385,32.8546,782366.44973509,0
+PAYC.US,D,20150213,000000,32.5566,33.8379,31.5138,32.1495,471687.72125513,0
+PAYC.US,D,20150217,000000,32.1495,33.7485,31.2159,33.3313,688059.91677139,0
+PAYC.US,D,20150218,000000,33.371,33.4605,31.9806,32.4076,378748.50414131,0
+PAYC.US,D,20150219,000000,32.3779,34.8807,32.3779,33.1625,718502.32820115,0
+PAYC.US,D,20150220,000000,32.9738,33.7982,32.5765,33.5399,339884.71585696,0
+PAYC.US,D,20150223,000000,33.5498,33.8279,31.9806,32.6859,421198.72766671,0
+PAYC.US,D,20150224,000000,32.7851,33.391,32.1694,32.9639,348136.94023527,0
+PAYC.US,D,20150225,000000,32.8249,33.0633,32.0999,32.7156,240601.27402282,0
+PAYC.US,D,20150226,000000,32.7553,32.8646,31.921,32.6163,443590.28671373,0
+PAYC.US,D,20150227,000000,32.497,33.7187,31.345,31.6628,734228.47419492,0
+PAYC.US,D,20150302,000000,31.643,32.3183,31.0272,31.6529,422981.87668745,0
+PAYC.US,D,20150303,000000,31.5932,32.6559,31.4146,31.7025,492958.64514682,0
+PAYC.US,D,20150304,000000,31.782,32.0401,31.3649,31.4245,289774.30162021,0
+PAYC.US,D,20150305,000000,31.3747,32.5665,31.196,32.1295,267119.95211898,0
+PAYC.US,D,20150306,000000,31.8814,33.52,31.7521,31.9409,605324.21867293,0
+PAYC.US,D,20150309,000000,31.6628,31.6628,28.9415,30.4412,959235.50088107,0
+PAYC.US,D,20150310,000000,30.0041,30.9576,29.5672,30.6696,634120.41403894,0
+PAYC.US,D,20150311,000000,30.5107,31.6726,30.3518,31.2755,543200.95804066,0
+PAYC.US,D,20150312,000000,31.4245,31.7621,31.2853,31.6529,214461.17527833,0
+PAYC.US,D,20150313,000000,31.6131,31.7621,31.047,31.186,367101.14791775,0
+PAYC.US,D,20150316,000000,31.5237,31.8814,31.2356,31.7324,431640.87249681,0
+PAYC.US,D,20150317,000000,31.921,33.242,31.6529,32.4474,749103.82350742,0
+PAYC.US,D,20150318,000000,32.4872,34.4139,32.4076,33.9869,554679.16178795,0
+PAYC.US,D,20150319,000000,34.3246,35.6156,34.1756,34.8708,540683.80809608,0
+PAYC.US,D,20150320,000000,35.0992,35.4866,33.4704,33.5399,964773.23075915,0
+PAYC.US,D,20150323,000000,33.5399,33.8676,32.3283,32.9639,411503.67294016,0
+PAYC.US,D,20150324,000000,32.5269,32.8348,31.345,31.4046,516720.54062366,0
+PAYC.US,D,20150325,000000,31.4046,31.6826,30.0936,30.2624,355018.82818376,0
+PAYC.US,D,20150326,000000,30.024,31.9905,29.3189,31.6131,381901.98959189,0
+PAYC.US,D,20150327,000000,31.5536,31.8415,31.1463,31.623,208319.32941355,0
+PAYC.US,D,20150330,000000,31.792,32.2587,31.792,31.8714,175495.69413621,0
+PAYC.US,D,20150331,000000,31.633,32.1694,31.5436,31.8415,257655.46832735,0
+PAYC.US,D,20150401,000000,31.9011,31.9011,30.8682,31.4442,186269.09589902,0
+PAYC.US,D,20150402,000000,31.6628,31.9011,31.0867,31.2853,157472.90053301,0
+PAYC.US,D,20150406,000000,31.186,32.1097,31.1166,31.7521,163614.74639779,0
+PAYC.US,D,20150407,000000,31.8415,32.5269,31.7422,32.1395,221715.60141862,0
+PAYC.US,D,20150408,000000,32.2785,32.6559,31.8415,32.06,129784.25114262,0
+PAYC.US,D,20150409,000000,31.8814,32.07,30.9676,31.7521,251214.58504915,0
+PAYC.US,D,20150410,000000,31.782,32.0401,31.335,31.5536,179825.19204089,0
+PAYC.US,D,20150413,000000,31.5735,31.7422,31.186,31.2556,142772.74485666,0
+PAYC.US,D,20150414,000000,31.3152,31.4741,29.885,30.2823,269536.41606577,0
+PAYC.US,D,20150415,000000,30.5305,31.0072,30.312,30.8882,159392.98251074,0
+PAYC.US,D,20150416,000000,30.6895,30.9576,30.312,30.61,159498.70280841,0
+PAYC.US,D,20150417,000000,30.2227,30.4113,29.1599,29.9049,307897.78122119,0
+PAYC.US,D,20150420,000000,30.332,32.3779,29.9943,31.9806,380596.09220064,0
+PAYC.US,D,20150421,000000,32.3979,33.1029,32.1793,32.8843,301424.67842371,0
+PAYC.US,D,20150422,000000,33.1923,33.7485,32.6063,32.7255,295525.48581359,0
+PAYC.US,D,20150423,000000,32.8546,33.1327,32.3183,32.8249,168044.93030025,0
+PAYC.US,D,20150424,000000,33.1029,33.1029,32.0999,32.6859,158983.19049976,0
+PAYC.US,D,20150427,000000,33.1625,33.3612,31.931,31.9905,249499.90250691,0
+PAYC.US,D,20150428,000000,32.0303,33.2519,31.3846,32.6859,231879.85289484,0
+PAYC.US,D,20150429,000000,32.5765,32.934,31.8814,32.1594,162708.57241774,0
+PAYC.US,D,20150430,000000,32.0999,32.4175,30.9973,31.3946,189893.79181922,0
+PAYC.US,D,20150501,000000,31.7025,32.3084,30.8582,31.7125,274772.0879505,0
+PAYC.US,D,20150504,000000,31.8415,33.2122,31.8216,32.7355,528903.54635544,0
+PAYC.US,D,20150505,000000,32.5169,32.5169,30.6299,31.1166,321993.82091085,0
+PAYC.US,D,20150506,000000,31.0867,33.7584,30.6398,32.8249,838287.45290391,0
+PAYC.US,D,20150507,000000,33.3313,35.3376,31.3152,35.0893,2073554.6235678,0
+PAYC.US,D,20150508,000000,35.4766,37.4432,34.7616,35.4567,1449777.6820811,0
+PAYC.US,D,20150511,000000,35.8142,38.1484,35.7349,38.029,873551.71676752,0
+PAYC.US,D,20150512,000000,38.1484,38.9429,36.8671,38.6846,553825.34452675,0
+PAYC.US,D,20150513,000000,38.7443,39.3897,37.6914,37.89,384922.56952538,0
+PAYC.US,D,20150514,000000,38.3669,39.4792,37.771,38.9727,438487.52034608,0
+PAYC.US,D,20150515,000000,36.3904,36.4003,34.7913,35.0496,3579757.7456666,0
+PAYC.US,D,20150518,000000,35.2283,35.6156,35.0893,35.1092,901297.75717665,0
+PAYC.US,D,20150519,000000,35.2781,35.5958,34.3146,35.427,764810.83916161,0
+PAYC.US,D,20150520,000000,35.3576,36.0526,35.1488,35.5561,685067.52891727,0
+PAYC.US,D,20150521,000000,35.6156,36.4103,35.6156,35.9632,533736.47424903,0
+PAYC.US,D,20150522,000000,36.0526,36.2016,35.3376,35.427,574010.87336234,0
+PAYC.US,D,20150526,000000,35.4368,35.4766,34.0465,34.9303,624604.58038844,0
+PAYC.US,D,20150527,000000,34.9801,35.1191,34.394,34.9503,439695.75231947,0
+PAYC.US,D,20150528,000000,34.9801,35.1092,33.9272,34.4736,372083.09108806,0
+PAYC.US,D,20150529,000000,34.394,34.7517,33.6194,34.5233,667346.79330741,0
+PAYC.US,D,20150601,000000,34.7517,35.3177,33.9472,34.5133,643685.58382835,0
+PAYC.US,D,20150602,000000,34.2649,35.9832,34.0365,35.1389,688708.33459711,0
+PAYC.US,D,20150603,000000,35.2482,35.2978,34.5629,35.0893,340620.73050075,0
+PAYC.US,D,20150604,000000,34.7616,35.7546,34.682,34.99,320382.84494632,0
+PAYC.US,D,20150605,000000,35.0496,35.3872,34.3543,35.1588,495274.42309583,0
+PAYC.US,D,20150608,000000,35.9136,36.589,35.6852,36.0526,773771.89296431,0
+PAYC.US,D,20150609,000000,36.142,36.3209,33.9869,35.8142,757425.5212242,0
+PAYC.US,D,20150610,000000,35.9336,35.9732,35.566,35.7846,407365.47843127,0
+PAYC.US,D,20150611,000000,35.7546,35.8442,35.2382,35.5163,191240.97046956,0
+PAYC.US,D,20150612,000000,35.2482,35.7746,35.0496,35.6752,295009.97350494,0
+PAYC.US,D,20150615,000000,35.4667,36.3307,35.0098,36.2414,503631.36091184,0
+PAYC.US,D,20150616,000000,36.0924,38.049,36.0924,37.9795,1451690.716039,0
+PAYC.US,D,20150617,000000,38.2079,38.3768,37.5027,37.89,649223.31370643,0
+PAYC.US,D,20150618,000000,37.89,38.2575,37.6616,38.0986,442414.27425962,0
+PAYC.US,D,20150619,000000,38.049,38.1484,37.1253,37.453,580152.71922712,0
+PAYC.US,D,20150622,000000,38.0192,38.9032,37.5426,38.0887,612372.23851776,0
+PAYC.US,D,20150623,000000,38.2874,38.3469,37.5921,37.8305,584768.1653655,0
+PAYC.US,D,20150624,000000,37.8305,37.92,36.2216,36.4996,756554.58734338,0
+PAYC.US,D,20150625,000000,36.5493,37.1651,36.4698,37.1154,463759.70578967,0
+PAYC.US,D,20150626,000000,37.1154,37.4033,34.9403,35.5065,2540307.7240715,0
+PAYC.US,D,20150629,000000,34.6423,35.1092,33.8975,34.1459,778101.39086899,0
+PAYC.US,D,20150630,000000,34.5529,34.7913,33.0731,33.9173,551031.30808826,0
+PAYC.US,D,20150701,000000,34.3345,34.7119,34.0663,34.245,286552.34969114,0
+PAYC.US,D,20150702,000000,34.394,34.394,33.3115,33.7982,329343.89874903,0
+PAYC.US,D,20150706,000000,33.1724,34.2649,32.4673,34.2352,412611.21891578,0
+PAYC.US,D,20150707,000000,34.1756,34.5133,32.7056,33.2916,514505.44867243,0
+PAYC.US,D,20150708,000000,32.8348,33.6789,32.5865,33.1029,269737.78806134,0
+PAYC.US,D,20150709,000000,33.5895,34.394,33.3512,33.9669,235001.11882612,0
+PAYC.US,D,20150710,000000,34.3543,34.5233,34.0563,34.2253,256044.49236282,0
+PAYC.US,D,20150713,000000,34.3246,34.6423,33.9869,34.3246,253426.65642045,0
+PAYC.US,D,20150714,000000,34.1359,35.1787,34.1359,34.8608,334475.86405604,0
+PAYC.US,D,20150715,000000,34.8608,35.0297,34.1756,34.5828,273485.32089883,0
+PAYC.US,D,20150716,000000,34.7616,34.9403,34.1954,34.8807,330954.87471356,0
+PAYC.US,D,20150717,000000,34.8807,35.1291,34.4636,34.831,443119.07624411,0
+PAYC.US,D,20150720,000000,35.0098,35.4866,34.4933,35.4866,474130.36356135,0
+PAYC.US,D,20150721,000000,35.4866,35.9336,34.8807,35.3177,368611.4378845,0
+PAYC.US,D,20150722,000000,35.1588,35.8043,34.99,35.4766,349581.78430346,0
+PAYC.US,D,20150723,000000,35.6456,36.728,35.6456,35.7051,506047.82485864,0
+PAYC.US,D,20150724,000000,35.6752,36.0726,33.4207,33.52,619118.20036924,0
+PAYC.US,D,20150727,000000,33.242,33.242,31.0966,31.3846,677314.70708796,0
+PAYC.US,D,20150728,000000,31.623,31.7125,30.0439,31.0569,926512.55160151,0
+PAYC.US,D,20150729,000000,31.0569,31.8316,29.5969,31.7422,891071.08038181,0
+PAYC.US,D,20150730,000000,31.633,32.2785,30.9179,32.0005,349279.72631011,0
+PAYC.US,D,20150731,000000,31.9111,32.209,31.4245,31.782,311421.79114361,0
+PAYC.US,D,20150803,000000,31.792,32.7553,31.1762,31.2258,533450.52601533,0
+PAYC.US,D,20150804,000000,31.2656,32.0303,31.0569,31.8316,590926.12098992,0
+PAYC.US,D,20150805,000000,33.7684,38.188,33.7187,37.5921,2118735.451353,0
+PAYC.US,D,20150806,000000,37.5921,37.8801,35.715,36.7082,992848.51438103,0
+PAYC.US,D,20150807,000000,36.8174,37.1949,36.2116,37.1552,528198.74437096,0
+PAYC.US,D,20150810,000000,37.2446,37.9695,37.0459,37.4929,597873.45483697,0
+PAYC.US,D,20150811,000000,37.3239,38.7343,37.0062,37.751,743327.46781459,0
+PAYC.US,D,20150812,000000,37.5426,38.059,36.2513,37.2842,734101.60983771,0
+PAYC.US,D,20150813,000000,37.3538,38.7343,37.0856,37.622,502926.55892736,0
+PAYC.US,D,20150814,000000,37.7013,38.1384,37.3636,38.0887,275275.51793942,0
+PAYC.US,D,20150817,000000,38.059,41.0783,37.4033,40.6313,1898132.4302099,0
+PAYC.US,D,20150818,000000,40.8696,41.2967,39.2607,39.7275,903354.77211136,0
+PAYC.US,D,20150819,000000,39.7275,40.5121,39.0819,39.797,618816.14237589,0
+PAYC.US,D,20150820,000000,39.3599,39.658,37.8404,38.1484,744170.20961604,0
+PAYC.US,D,20150821,000000,36.5592,38.1682,35.9036,37.6716,1156982.8005274,0
+PAYC.US,D,20150824,000000,33.9969,38.7045,32.7355,37.2048,908954.92730807,0
+PAYC.US,D,20150825,000000,38.2675,38.764,36.6585,36.6685,683255.18095717,0
+PAYC.US,D,20150826,000000,37.5623,38.2675,36.5394,37.9397,597772.76883919,0
+PAYC.US,D,20150827,000000,38.3669,39.3003,37.4332,38.1682,653150.06761998,0
+PAYC.US,D,20150828,000000,38.0986,38.5258,37.5523,38.049,455000.02398253,0
+PAYC.US,D,20150831,000000,38.0093,39.1813,37.5723,38.2774,537562.5421648,0
+PAYC.US,D,20150901,000000,37.453,38.2675,36.7877,36.9962,612170.86652219,0
+PAYC.US,D,20150902,000000,37.2446,38.1384,36.9465,37.771,348675.61032341,0
+PAYC.US,D,20150903,000000,37.8404,38.178,37.0161,37.3339,347970.80833893,0
+PAYC.US,D,20150904,000000,36.7777,37.2743,36.0924,36.4996,267220.63811676,0
+PAYC.US,D,20150908,000000,36.9565,37.9596,36.728,37.7312,254030.77240715,0
+PAYC.US,D,20150909,000000,38.2179,38.5158,37.5027,37.602,416135.22883819,0
+PAYC.US,D,20150910,000000,37.2942,38.4562,37.2942,37.4929,274022.984127,0
+PAYC.US,D,20150911,000000,37.2446,38.2377,36.9366,38.1484,319275.2989707,0
+PAYC.US,D,20150914,000000,38.1484,38.5356,37.8206,38.4959,290781.16159804,0
+PAYC.US,D,20150915,000000,38.4562,40.7008,38.0887,40.3234,1353924.6121914,0
+PAYC.US,D,20150916,000000,38.188,38.615,37.0559,37.741,3224871.8229999,0
+PAYC.US,D,20150917,000000,37.6516,38.2377,37.4133,37.6816,716280.18823008,0
+PAYC.US,D,20150918,000000,37.0856,37.9,36.8472,37.5723,912617.88390742,0
+PAYC.US,D,20150921,000000,37.741,38.3072,37.463,37.771,632207.38008106,0
+PAYC.US,D,20150922,000000,37.7013,37.8801,37.1949,37.4929,687685.36485963,0
+PAYC.US,D,20150923,000000,37.5822,38.3171,37.2743,37.7907,503228.61692071,0
+PAYC.US,D,20150924,000000,37.612,37.7213,34.3842,35.7846,1120970.4397002,0
+PAYC.US,D,20150925,000000,36.2513,36.3904,33.9769,34.0762,1086401.9160813,0
+PAYC.US,D,20150928,000000,33.8379,34.9998,33.4505,33.7882,706603.25698313,0
+PAYC.US,D,20150929,000000,33.7187,34.4338,32.7752,34.3146,796929.67245446,0
+PAYC.US,D,20150930,000000,34.7019,35.7646,34.4636,35.6652,826430.66980496,0
+PAYC.US,D,20151001,000000,35.566,35.8937,34.6126,35.7349,473626.93357243,0
+PAYC.US,D,20151002,000000,35.2382,36.8373,34.8708,36.7975,400025.46919287,0
+PAYC.US,D,20151005,000000,37.2842,38.1284,36.9465,38.0787,755153.03825424,0
+PAYC.US,D,20151006,000000,38.0787,38.5654,37.1352,37.91,339613.87052292,0
+PAYC.US,D,20151007,000000,38.1682,39.1813,37.5027,39.1316,390963.72939238,0
+PAYC.US,D,20151008,000000,39.0024,39.1513,38.3768,39.0919,432043.61648795,0
+PAYC.US,D,20151009,000000,39.3799,40.2241,38.9032,40.0552,671273.54722096,0
+PAYC.US,D,20151012,000000,40.0552,40.8696,39.8267,40.2241,661316.70890018,0
+PAYC.US,D,20151013,000000,39.7473,40.6213,39.0323,39.1117,420162.66874952,0
+PAYC.US,D,20151014,000000,39.0024,40.3134,38.8535,39.4792,392272.64736356,0
+PAYC.US,D,20151015,000000,39.5785,40.4922,39.2209,40.1148,497288.1430515,0
+PAYC.US,D,20151016,000000,40.2936,42.2105,40.1148,41.5747,1341640.9204619,0
+PAYC.US,D,20151019,000000,41.8629,42.151,39.9062,40.5617,685470.2729084,0
+PAYC.US,D,20151020,000000,40.5617,42.3694,37.3736,38.3072,1769054.9947717,0
+PAYC.US,D,20151021,000000,38.3965,38.8933,37.5426,38.029,687685.36485963,0
+PAYC.US,D,20151022,000000,38.327,38.8833,37.9695,38.3669,443119.07624411,0
+PAYC.US,D,20151023,000000,38.7045,38.7343,36.8869,37.4233,848984.33330841,0
+PAYC.US,D,20151026,000000,37.1651,37.6816,35.5858,37.1651,1049550.8408927,0
+PAYC.US,D,20151027,000000,37.0259,37.1352,35.7846,35.9136,874457.89074757,0
+PAYC.US,D,20151028,000000,36.1818,38.8833,35.6852,38.6945,1099591.7817909,0
+PAYC.US,D,20151029,000000,38.3469,38.7343,37.91,38.625,410194.75496898,0
+PAYC.US,D,20151030,000000,38.6449,38.8634,37.4729,37.751,660198.0874648,0
+PAYC.US,D,20151102,000000,37.8404,39.1117,37.751,38.7144,633000.78574359,0
+PAYC.US,D,20151103,000000,38.7045,39.4693,38.4264,38.8833,966585.57871925,0
+PAYC.US,D,20151104,000000,43.9486,45.8853,43.2334,45.4183,4526532.347462,0
+PAYC.US,D,20151105,000000,45.5673,46.0342,43.7499,43.9983,1204405.9054833,0
+PAYC.US,D,20151106,000000,44.0777,45.7063,44.0478,44.5742,993871.48411851,0
+PAYC.US,D,20151109,000000,44.6338,44.8126,42.7864,43.1639,968944.65164731,0
+PAYC.US,D,20151110,000000,42.856,44.167,42.409,42.8262,777396.58888451,0
+PAYC.US,D,20151111,000000,43.0348,44.2862,42.6773,43.2334,641369.80587933,0
+PAYC.US,D,20151112,000000,43.0844,44.3457,42.836,44.0478,609150.28658869,0
+PAYC.US,D,20151113,000000,42.29,42.6574,40.681,40.7603,3903193.3900657,0
+PAYC.US,D,20151116,000000,40.7504,41.982,40.4029,40.9392,1630307.6761065,0
+PAYC.US,D,20151117,000000,41.0683,41.8132,40.9392,41.2967,903958.88809806,0
+PAYC.US,D,20151118,000000,41.5549,41.7237,40.81,41.7139,616903.108418,0
+PAYC.US,D,20151119,000000,41.7139,42.568,41.4656,42.3396,799547.50839683,0
+PAYC.US,D,20151120,000000,42.6474,42.697,41.5052,41.9026,676609.90510347,0
+PAYC.US,D,20151123,000000,41.9026,42.0714,41.3166,41.4457,528903.54635544,0
+PAYC.US,D,20151124,000000,41.6146,42.5879,41.3067,42.4686,574010.87336234,0
+PAYC.US,D,20151125,000000,42.3096,43.1937,42.121,42.9255,503631.36091184,0
+PAYC.US,D,20151127,000000,42.9255,43.9486,42.727,43.3824,309710.12918129,0
+PAYC.US,D,20151130,000000,43.7102,44.0777,43.0844,43.3029,553370.24381677,0
+PAYC.US,D,20151201,000000,43.2731,43.869,42.8759,43.8393,635039.6771987,0
+PAYC.US,D,20151202,000000,43.72,43.72,40.5121,41.1377,2437184.1182819,0
+PAYC.US,D,20151203,000000,41.3166,41.6841,39.2707,39.8367,1452209.2489276,0
+PAYC.US,D,20151204,000000,39.8864,40.383,39.0522,39.8864,1035958.2311919,0
+PAYC.US,D,20151207,000000,39.648,39.8764,38.7543,39.2109,650834.28967096,0
+PAYC.US,D,20151208,000000,38.6648,39.3303,38.049,38.7343,602441.57855639,0
+PAYC.US,D,20151209,000000,38.6549,38.9429,37.5822,37.612,763501.92119042,0
+PAYC.US,D,20151210,000000,37.7312,38.764,37.7013,38.4165,669259.8272653,0
+PAYC.US,D,20151211,000000,37.8206,38.5059,37.2942,37.463,558706.60169928,0
+PAYC.US,D,20151214,000000,37.2942,38.029,36.9069,37.2048,519404.82932457,0
+PAYC.US,D,20151215,000000,37.4829,38.8039,37.2146,38.3965,564244.33157736,0
+PAYC.US,D,20151216,000000,38.4264,38.7243,37.5126,38.3867,478459.86146603,0
+PAYC.US,D,20151217,000000,38.2377,38.7543,37.612,37.6516,259367.13028966,0
+PAYC.US,D,20151218,000000,37.622,37.9994,37.3538,37.5126,524271.99045741,0
+PAYC.US,D,20151221,000000,37.8703,38.5455,37.4133,38.2675,802870.14632368,0
+PAYC.US,D,20151222,000000,38.337,38.4562,37.5226,38.2377,586960.09953724,0
+PAYC.US,D,20151223,000000,38.6748,39.5587,38.2874,38.9825,890668.33639067,0
+PAYC.US,D,20151224,000000,38.764,38.8336,38.0787,38.2377,180860.24409811,0
+PAYC.US,D,20151228,000000,38.3469,38.3469,37.3736,38.2377,280435.67532581,0
+PAYC.US,D,20151229,000000,38.5356,38.7243,37.9695,38.4562,381824.46137359,0
+PAYC.US,D,20151230,000000,38.2377,38.5455,37.8404,38.059,329894.6511569,0
+PAYC.US,D,20151231,000000,37.91,37.9397,37.3636,37.3736,401741.1585951,0
+PAYC.US,D,20160104,000000,36.8572,37.4829,35.0595,35.725,785618.60746349,0
+PAYC.US,D,20160105,000000,35.7546,35.7796,34.0465,34.6323,955607.78438094,0
+PAYC.US,D,20160106,000000,34.7517,35.1886,33.9969,34.7517,1018070.3568257,0
+PAYC.US,D,20160107,000000,34.3543,35.6952,34.0862,35.2978,1042944.8325781,0
+PAYC.US,D,20160108,000000,35.4468,35.4841,32.7553,33.0333,1260195.009995,0
+PAYC.US,D,20160111,000000,33.3413,33.7088,31.6628,32.7355,990511.59237248,0
+PAYC.US,D,20160112,000000,33.0333,33.9472,32.2785,33.0036,549988.20115123,0
+PAYC.US,D,20160113,000000,33.3612,33.5598,30.5509,30.6895,885838.42907701,0
+PAYC.US,D,20160114,000000,30.7589,32.3183,29.9605,31.5932,857864.83831289,0
+PAYC.US,D,20160115,000000,30.7987,31.8615,30.4016,31.8019,780510.80679595,0
+PAYC.US,D,20160119,000000,32.1196,32.7453,30.5207,30.8286,661809.06342934,0
+PAYC.US,D,20160120,000000,30.2128,31.0867,28.1369,30.61,947883.15463101,0
+PAYC.US,D,20160121,000000,30.3717,32.1991,30.2028,31.206,791569.14993248,0
+PAYC.US,D,20160122,000000,31.7621,32.8249,31.484,32.0799,785174.58221327,0
+PAYC.US,D,20160125,000000,31.9806,32.7355,30.8782,31.0272,750690.63483248,0
+PAYC.US,D,20160126,000000,31.0372,31.35,29.9148,30.2922,557390.63570826,0
+PAYC.US,D,20160127,000000,30.2128,30.5207,28.4052,28.5839,1007609.0816561,0
+PAYC.US,D,20160128,000000,28.6832,29.4182,28.2065,29.0208,832258.37535665,0
+PAYC.US,D,20160129,000000,29.2592,30.4412,29.1501,29.9446,640215.94434474,0
+PAYC.US,D,20160201,000000,29.7062,31.2853,29.4778,31.1266,760786.41983021,0
+PAYC.US,D,20160202,000000,30.6995,31.4245,30.5405,30.6895,942021.21584007,0
+PAYC.US,D,20160203,000000,30.9875,31.1463,29.7757,30.0638,595777.17236312,0
+PAYC.US,D,20160204,000000,29.9049,30.9278,29.1302,30.7589,709973.21732893,0
+PAYC.US,D,20160205,000000,30.2823,30.7392,26.0015,26.3294,1643732.1401909,0
+PAYC.US,D,20160208,000000,25.6143,25.6241,22.3069,24.0748,2717030.7805207,0
+PAYC.US,D,20160209,000000,23.4988,24.6112,22.2673,22.3468,2213969.3023563,0
+PAYC.US,D,20160210,000000,27.1438,27.1438,22.3566,23.4193,3229425.8506796,0
+PAYC.US,D,20160211,000000,22.9029,24.2834,22.6844,24.1941,1327973.8031228,0
+PAYC.US,D,20160212,000000,24.6112,24.8892,23.6676,24.1642,942426.98041113,0
+PAYC.US,D,20160216,000000,24.3927,26.0463,24.1543,25.8625,995420.03476442,0
+PAYC.US,D,20160217,000000,26.0015,27.4269,25.9321,27.0743,1013962.3681162,0
+PAYC.US,D,20160218,000000,27.5709,27.9483,27.0246,27.6205,1193046.5112134,0
+PAYC.US,D,20160219,000000,27.5311,28.3158,27.263,27.7595,1046955.1558698,0
+PAYC.US,D,20160222,000000,27.9583,29.2492,27.9583,29.0706,883830.75028121,0
+PAYC.US,D,20160223,000000,28.9613,29.5772,28.7032,29.1102,810402.46581784,0
+PAYC.US,D,20160224,000000,28.8818,30.183,28.4052,30.0041,850527.84965442,0
+PAYC.US,D,20160225,000000,30.322,31.2356,29.7659,30.0538,735136.66189492,0
+PAYC.US,D,20160226,000000,30.3915,32.07,30.0836,31.623,764578.25450673,0
+PAYC.US,D,20160229,000000,31.504,32.3679,31.315,31.6628,569142.70536952,0
+PAYC.US,D,20160301,000000,32.1196,32.9242,31.8216,32.9143,751872.68844646,0
+PAYC.US,D,20160302,000000,32.7752,33.083,32.1793,33.0333,472789.22607088,0
+PAYC.US,D,20160303,000000,32.8943,33.2023,32.1891,32.4076,699348.83084284,0
+PAYC.US,D,20160304,000000,32.4872,32.9639,31.7224,32.4872,466043.2642194,0
+PAYC.US,D,20160307,000000,32.3481,33.3413,31.8714,32.8348,640525.05035793,0
+PAYC.US,D,20160308,000000,32.6163,32.8646,31.504,31.6628,980006.01536378,0
+PAYC.US,D,20160309,000000,31.792,32.209,31.484,32.0899,561387.86982025,0
+PAYC.US,D,20160310,000000,32.1991,32.4277,30.8882,31.3649,387279.62873349,0
+PAYC.US,D,20160311,000000,31.623,32.2587,31.3946,31.8316,355193.01495992,0
+PAYC.US,D,20160314,000000,31.7521,32.6459,31.6926,32.5169,249250.2012324,0
+PAYC.US,D,20160315,000000,32.2289,32.358,31.1266,31.4146,350743.70071788,0
+PAYC.US,D,20160316,000000,31.1266,32.4375,30.9476,32.1594,236800.3776065,0
+PAYC.US,D,20160317,000000,32.1495,33.4704,32.0999,33.242,424132.71764212,0
+PAYC.US,D,20160318,000000,33.4605,34.3146,33.1277,33.669,735050.07193683,0
+PAYC.US,D,20160321,000000,33.6592,34.1756,33.2644,33.818,437161.48575527,0
+PAYC.US,D,20160322,000000,33.5002,33.9669,33.4008,33.7088,195717.469931,0
+PAYC.US,D,20160323,000000,33.669,33.7485,33.2122,33.3612,607864.526397,0
+PAYC.US,D,20160324,000000,33.083,33.53,32.6262,33.4704,537376.2730689,0
+PAYC.US,D,20160328,000000,33.5102,34.2649,32.8348,33.8479,406539.85324945,0
+PAYC.US,D,20160329,000000,33.7584,34.9402,33.4307,34.7813,285036.01856453,0
+PAYC.US,D,20160330,000000,35.0595,35.5561,34.7517,34.9998,391288.94516522,0
+PAYC.US,D,20160331,000000,34.9403,35.6456,34.7119,35.3576,354963.45088498,0
+PAYC.US,D,20160401,000000,35.0496,35.5462,34.7218,35.1886,391761.16249482,0
+PAYC.US,D,20160404,000000,35.1389,36.0626,34.7843,35.5561,304370.75071885,0
+PAYC.US,D,20160405,000000,35.2085,35.3177,34.1359,34.1954,497027.36631724,0
+PAYC.US,D,20160406,000000,34.2749,35.4072,34.1136,35.2781,520555.67027923,0
+PAYC.US,D,20160407,000000,34.8907,35.2482,33.7286,33.9173,476644.492926,0
+PAYC.US,D,20160408,000000,34.245,34.3643,33.4903,34.0663,265569.38775311,0
+PAYC.US,D,20160411,000000,34.2053,34.6126,32.9043,32.9143,329933.91869604,0
+PAYC.US,D,20160412,000000,32.9043,33.4803,32.1991,33.3313,499490.14582302,0
+PAYC.US,D,20160413,000000,33.4903,34.6916,33.4605,34.5828,298390.00245052,0
+PAYC.US,D,20160414,000000,34.6523,34.9801,34.0563,34.8112,272994.98008963,0
+PAYC.US,D,20160415,000000,34.7813,34.7813,33.6789,34.4636,391360.43222365,0
+PAYC.US,D,20160418,000000,34.2153,35.5163,34.1556,35.2878,427223.77777406,0
+PAYC.US,D,20160419,000000,35.6456,37.92,35.6057,36.4103,732388.94101542,0
+PAYC.US,D,20160420,000000,36.4103,37.0359,35.993,36.6089,360167.91011039,0
+PAYC.US,D,20160421,000000,36.9465,37.5723,36.3209,37.2146,657414.1196261,0
+PAYC.US,D,20160422,000000,37.1055,37.6716,36.7579,37.1552,295629.1923913,0
+PAYC.US,D,20160425,000000,37.1552,37.3389,36.003,36.3406,472586.84721533,0
+PAYC.US,D,20160426,000000,36.4698,37.0756,36.0426,36.8572,676391.41648828,0
+PAYC.US,D,20160427,000000,36.8869,38.0986,36.4996,37.6914,441849.42581206,0
+PAYC.US,D,20160428,000000,37.5921,38.2974,37.4432,37.9994,589912.21299225,0
+PAYC.US,D,20160429,000000,37.761,38.327,37.4033,37.9496,554634.85994893,0
+PAYC.US,D,20160502,000000,38.337,38.7243,37.5326,38.6846,709840.31181186,0
+PAYC.US,D,20160503,000000,38.2377,38.7243,37.602,38.0192,901779.03624606,0
+PAYC.US,D,20160504,000000,39.9807,40.81,38.4264,39.7771,2045728.0343604,0
+PAYC.US,D,20160505,000000,39.7672,40.1049,38.1484,38.4264,623805.13356605,0
+PAYC.US,D,20160506,000000,37.4729,37.771,36.1321,37.2048,1324225.2634253,0
+PAYC.US,D,20160509,000000,37.2544,38.6648,36.8969,38.2774,618206.9920893,0
+PAYC.US,D,20160510,000000,38.3768,39.6083,38.067,39.3799,694943.81843983,0
+PAYC.US,D,20160511,000000,39.2309,40.2241,38.7343,39.3003,826098.40601227,0
+PAYC.US,D,20160512,000000,39.5983,40.0652,37.9795,38.5754,436033.8025801,0
+PAYC.US,D,20160513,000000,38.5555,39.4891,38.476,39.0123,309498.68858595,0
+PAYC.US,D,20160516,000000,39.3203,39.9559,38.9637,39.6877,441869.56301162,0
+PAYC.US,D,20160517,000000,39.6877,40.383,39.0423,39.1316,730070.14248647,0
+PAYC.US,D,20160518,000000,39.0522,40.5617,38.9129,40.4624,675178.150215,0
+PAYC.US,D,20160519,000000,40.4526,40.969,39.5587,39.8367,613548.25097187,0
+PAYC.US,D,20160520,000000,40.0452,40.82,39.7473,40.6015,611127.75958516,0
+PAYC.US,D,20160523,000000,40.4922,40.969,40.2141,40.5121,321835.74389433,0
+PAYC.US,D,20160524,000000,40.949,41.7237,40.5816,41.3662,500066.06973034,0
+PAYC.US,D,20160525,000000,41.0087,41.6145,38.059,39.5387,2579199.7044353,0
+PAYC.US,D,20160526,000000,40.4723,42.3096,40.2748,40.969,1259498.2628904,0
+PAYC.US,D,20160527,000000,40.6015,40.969,39.6182,40.5617,974405.86016707,0
+PAYC.US,D,20160531,000000,40.6113,40.7007,39.9361,40.1645,742006.46752368,0
+PAYC.US,D,20160601,000000,40.2936,40.9293,39.8267,40.7903,1494142.9532843,0
+PAYC.US,D,20160602,000000,40.9093,40.9093,40.2439,40.82,741684.27233077,0
+PAYC.US,D,20160603,000000,40.7107,40.8896,39.6977,40.671,715650.90074393,0
+PAYC.US,D,20160606,000000,40.7504,40.9193,40.2737,40.522,543045.90160407,0
+PAYC.US,D,20160607,000000,40.522,41.108,40.5022,41.0384,528460.52796519,0
+PAYC.US,D,20160608,000000,41.0881,41.4457,40.7903,41.3265,463072.02042481,0
+PAYC.US,D,20160609,000000,41.2173,41.3662,40.969,41.1278,343077.46884666,0
+PAYC.US,D,20160610,000000,40.6015,41.1974,40.5022,40.7903,488402.60374712,0
+PAYC.US,D,20160613,000000,40.7206,41.7139,40.6909,40.8994,758593.47879849,0
+PAYC.US,D,20160614,000000,40.5519,41.3463,40.542,41.118,501912.65092968,0
+PAYC.US,D,20160615,000000,41.3265,41.9125,40.959,41.8231,617550.51938375,0
+PAYC.US,D,20160616,000000,41.8331,42.0416,41.3067,41.694,531648.24665501,0
+PAYC.US,D,20160617,000000,41.982,41.982,40.7306,41.5747,625595.33060663,0
+PAYC.US,D,20160620,000000,41.9621,42.6076,41.7685,42.141,540284.08468488,0
+PAYC.US,D,20160621,000000,42.29,42.6574,41.8629,42.3096,491406.067061,0
+PAYC.US,D,20160622,000000,42.1111,42.439,41.3762,41.4656,410567.29316078,0
+PAYC.US,D,20160623,000000,41.9323,42.8858,41.4557,42.866,567182.34899268,0
+PAYC.US,D,20160624,000000,40.681,41.3364,40.1744,40.5916,2393051.4317336,0
+PAYC.US,D,20160627,000000,40.1347,40.2141,38.6749,39.0522,891544.30457139,0
+PAYC.US,D,20160628,000000,39.6182,40.2141,39.3401,40.1148,539500.74762213,0
+PAYC.US,D,20160629,000000,40.5617,41.4754,40.3036,41.3662,473149.68194294,0
+PAYC.US,D,20160630,000000,41.7536,42.9554,41.3862,42.9156,878018.14762919,0
+PAYC.US,D,20160701,000000,42.7964,43.6605,42.7964,43.2831,455763.22384573,0
+PAYC.US,D,20160705,000000,42.8958,43.4419,42.439,43.1044,780491.67645637,0
+PAYC.US,D,20160706,000000,42.8858,44.008,42.8064,43.7399,703560.52613012,0
+PAYC.US,D,20160707,000000,43.9386,44.7232,43.7598,44.5444,567278.00069057,0
+PAYC.US,D,20160708,000000,44.7928,45.6171,44.5941,45.1702,766150.9697921,0
+PAYC.US,D,20160711,000000,45.5873,46.1721,45.4879,45.7363,615592.17672687,0
+PAYC.US,D,20160712,000000,46.3917,46.8386,45.7163,46.1732,532193.964763,0
+PAYC.US,D,20160713,000000,46.2427,46.511,45.329,45.3389,754970.79659825,0
+PAYC.US,D,20160714,000000,45.9945,46.6698,45.7512,45.9348,455015.1268822,0
+PAYC.US,D,20160715,000000,46.1832,46.3122,45.6967,45.8853,287931.74786077,0
+PAYC.US,D,20160718,000000,46.0243,46.6401,45.7462,46.3917,342671.7042756,0
+PAYC.US,D,20160719,000000,46.3321,46.6003,45.5277,45.9747,289907.20713728,0
+PAYC.US,D,20160720,000000,46.4116,47.4147,46.3797,47.067,422189.4778849,0
+PAYC.US,D,20160721,000000,46.9777,46.9777,44.8424,45.0211,614570.21384937,0
+PAYC.US,D,20160722,000000,45.0509,46.5209,45.0509,46.4911,440382.43082436,0
+PAYC.US,D,20160725,000000,46.223,46.7493,46.0937,46.7295,560048.74604973,0
+PAYC.US,D,20160726,000000,46.6102,46.9876,46.1137,46.9777,449433.09516509,0
+PAYC.US,D,20160727,000000,47.1764,47.385,46.6003,46.958,406106.90345898,0
+PAYC.US,D,20160728,000000,46.8983,47.4445,46.2627,47.3551,420333.83494575,0
+PAYC.US,D,20160729,000000,47.4048,47.4147,46.1832,46.8884,959524.46969471,0
+PAYC.US,D,20160801,000000,47.673,48.1742,46.8386,47.4941,908091.04144709,0
+PAYC.US,D,20160802,000000,47.7127,47.7127,46.5307,47.0175,1739532.8533617,0
+PAYC.US,D,20160803,000000,48.557,50.7221,47.1366,50.6427,4047327.4096123,0
+PAYC.US,D,20160804,000000,50.7817,51.0398,49.5004,50.9405,1033309.1825902,0
+PAYC.US,D,20160805,000000,50.3547,51.7053,50.1063,51.1491,1217827.3489878,0
+PAYC.US,D,20160808,000000,51.4073,51.4967,50.2254,50.3943,731157.55126253,0
+PAYC.US,D,20160809,000000,50.5134,50.8581,49.272,50.0665,823774.57318343,0
+PAYC.US,D,20160810,000000,50.2057,50.3447,49.3614,49.7687,696586.00706367,0
+PAYC.US,D,20160811,000000,49.8579,50.3645,49.6892,50.0367,341374.86862415,0
+PAYC.US,D,20160812,000000,50.0367,50.4937,49.411,50.4341,404823.15698724,0
+PAYC.US,D,20160815,000000,50.7518,51.3666,50.6028,50.8711,588957.70973326,0
+PAYC.US,D,20160816,000000,50.7817,51.0895,50.1559,50.3645,416377.88209285,0
+PAYC.US,D,20160817,000000,50.0268,50.0268,48.2291,49.0534,1352311.6225069,0
+PAYC.US,D,20160818,000000,49.0138,49.1031,48.527,49.0933,399462.63446526,0
+PAYC.US,D,20160819,000000,48.8052,49.1528,48.4377,48.6463,520279.7906453,0
+PAYC.US,D,20160822,000000,48.6066,48.984,48.1993,48.815,393577.53789483,0
+PAYC.US,D,20160823,000000,49.0634,49.9573,48.9394,49.6294,560896.52215107,0
+PAYC.US,D,20160824,000000,49.5699,51.1491,49.4904,50.1262,671855.51228815,0
+PAYC.US,D,20160825,000000,50.1658,51.0597,49.848,50.7617,397916.09753931,0
+PAYC.US,D,20160826,000000,50.6724,51.1789,50.5433,50.9307,370992.66173207,0
+PAYC.US,D,20160829,000000,50.8909,51.1391,50.6227,50.8313,354488.21297544,0
+PAYC.US,D,20160830,000000,50.6525,51.1293,50.5831,51.1094,484282.53271783,0
+PAYC.US,D,20160831,000000,51.0697,51.1988,50.6923,50.9901,309435.25640734,0
+PAYC.US,D,20160901,000000,50.7617,51.169,50.6127,51.0001,439028.20415417,0
+PAYC.US,D,20160902,000000,51.0398,51.894,50.7518,51.745,832862.49134335,0
+PAYC.US,D,20160906,000000,51.8443,52.5694,51.2981,51.6457,491029.50142929,0
+PAYC.US,D,20160907,000000,51.5166,52.0727,51.3974,52.0627,530518.54975988,0
+PAYC.US,D,20160908,000000,51.9834,52.0817,51.5663,51.6755,341938.71021173,0
+PAYC.US,D,20160909,000000,51.2584,51.5628,48.974,49.1628,907334.88960374,0
+PAYC.US,D,20160912,000000,48.686,49.848,47.7822,49.7288,1049223.6113999,0
+PAYC.US,D,20160913,000000,49.55,50.2057,46.8586,47.8021,729867.76363093,0
+PAYC.US,D,20160914,000000,48.0504,48.3771,47.4544,47.7424,365439.82895432,0
+PAYC.US,D,20160915,000000,47.7524,48.849,47.4544,48.5073,658402.85612433,0
+PAYC.US,D,20160916,000000,48.4775,48.5867,48.0504,48.2291,686899.00721694,0
+PAYC.US,D,20160919,000000,48.4178,48.4775,46.7395,46.8386,739216.4585251,0
+PAYC.US,D,20160920,000000,46.928,47.216,46.1633,46.2031,681266.63250095,0
+PAYC.US,D,20160921,000000,46.3917,47.6829,46.1832,47.5934,566170.45471495,0
+PAYC.US,D,20160922,000000,47.9511,49.997,47.7326,49.8977,743926.5495014,0
+PAYC.US,D,20160923,000000,49.9673,50.5631,49.5699,49.6494,482371.51247991,0
+PAYC.US,D,20160926,000000,49.4707,50.3347,49.411,50.0863,372056.91272864,0
+PAYC.US,D,20160927,000000,49.9374,51.1094,49.9374,50.732,533588.46583229,0
+PAYC.US,D,20160928,000000,50.6525,50.7617,49.6693,50.1262,466656.4419459,0
+PAYC.US,D,20160929,000000,50.1262,50.1262,49.2819,49.6494,319603.53532348,0
+PAYC.US,D,20160930,000000,49.3714,50.1063,49.3118,49.7884,536083.46485736,0
+PAYC.US,D,20161003,000000,49.5303,49.8382,49.113,49.5699,333545.52543652,0
+PAYC.US,D,20161004,000000,49.8579,49.8579,48.676,49.0038,277953.76548045,0
+PAYC.US,D,20161005,000000,49.0933,49.3714,48.398,48.4973,326471.32723227,0
+PAYC.US,D,20161006,000000,48.7854,49.699,48.0901,49.5699,381013.93909144,0
+PAYC.US,D,20161007,000000,49.2422,49.6294,48.4576,49.3018,483976.44728457,0
+PAYC.US,D,20161010,000000,49.3714,50.2652,49.2918,50.1658,380486.34446305,0
+PAYC.US,D,20161011,000000,50.0268,50.0665,48.5966,48.994,504458.99981362,0
+PAYC.US,D,20161012,000000,49.0336,49.56,48.84,49.3118,460330.34070518,0
+PAYC.US,D,20161013,000000,48.7257,49.848,48.1298,49.5898,544610.56200963,0
+PAYC.US,D,20161014,000000,49.6593,50.2353,49.272,49.3614,320743.30081838,0
+PAYC.US,D,20161017,000000,49.3018,49.8083,49.0634,49.4805,442045.76350774,0
+PAYC.US,D,20161018,000000,50.0863,50.1549,49.2819,49.6693,982467.78800958,0
+PAYC.US,D,20161019,000000,49.7587,50.1152,48.7556,48.8052,572523.74117508,0
+PAYC.US,D,20161020,000000,48.6661,48.7854,47.7822,48.4178,496933.7283393,0
+PAYC.US,D,20161021,000000,48.1696,49.699,48.1298,49.6294,797915.38837276,0
+PAYC.US,D,20161024,000000,50.0268,52.2217,49.7189,52.0827,1453562.4687378,0
+PAYC.US,D,20161025,000000,52.0927,52.4402,50.7724,51.606,954242.482251,0
+PAYC.US,D,20161026,000000,51.4173,52.0627,51.1193,51.3775,410074.93863162,0
+PAYC.US,D,20161027,000000,51.3875,51.7996,49.8382,50.3049,936254.92874702,0
+PAYC.US,D,20161028,000000,50.0268,51.6656,49.2224,51.2881,673863.19108395,0
+PAYC.US,D,20161031,000000,51.2881,51.4967,50.8511,51.3775,657629.58766135,0
+PAYC.US,D,20161101,000000,51.596,52.1621,51.1888,51.6457,1318908.0358824,0
+PAYC.US,D,20161102,000000,42.1906,45.1304,40.5419,43.4023,8254947.9345556,0
+PAYC.US,D,20161103,000000,43.4221,43.7896,42.578,42.836,1775935.8758603,0
+PAYC.US,D,20161104,000000,42.6474,43.6605,42.0813,42.6871,1688508.2102651,0
+PAYC.US,D,20161107,000000,43.7499,44.3557,43.5016,44.306,1038376.7088587,0
+PAYC.US,D,20161108,000000,44.1967,45.6667,43.9053,45.3687,1009503.9921343,0
+PAYC.US,D,20161109,000000,43.72,44.5245,41.247,42.0217,4406579.0771429,0
+PAYC.US,D,20161110,000000,42.27,42.7964,38.8833,39.0919,2849427.8333058,0
+PAYC.US,D,20161111,000000,38.9727,41.4854,38.9229,41.2371,1872626.6532515,0
+PAYC.US,D,20161114,000000,41.6244,42.707,40.3929,41.4854,1682290.849902,0
+PAYC.US,D,20161115,000000,41.4854,41.7932,40.959,41.2967,662319.5414381,0
+PAYC.US,D,20161116,000000,41.5251,43.1044,41.267,42.9255,805654.11416238,0
+PAYC.US,D,20161117,000000,42.9554,43.6823,42.5382,43.0944,562127.91190396,0
+PAYC.US,D,20161118,000000,43.5214,43.9983,43.2135,43.4916,479898.66437435,0
+PAYC.US,D,20161121,000000,43.9386,44.1967,43.0249,43.4123,628635.04087971,0
+PAYC.US,D,20161122,000000,43.5413,43.5413,42.6574,42.846,881493.82827266,0
+PAYC.US,D,20161123,000000,42.5879,43.005,41.7784,42.985,751507.1982745,0
+PAYC.US,D,20161125,000000,43.1539,43.2036,42.578,43.0249,141659.15772117,0
+PAYC.US,D,20161128,000000,42.8858,43.1739,42.3296,42.4786,273649.43907522,0
+PAYC.US,D,20161129,000000,42.3196,44.2763,42.3196,43.4221,734020.05417951,0
+PAYC.US,D,20161130,000000,43.6406,45.1503,43.3923,44.5644,1317151.0652211,0
+PAYC.US,D,20161201,000000,44.7431,45.1106,41.694,42.3196,1563899.2194085,0
+PAYC.US,D,20161202,000000,42.2006,43.3724,41.7834,43.2434,727574.13660142,0
+PAYC.US,D,20161205,000000,43.2434,44.4054,43.0745,44.0974,1142463.879647,0
+PAYC.US,D,20161206,000000,44.1967,45.8553,43.5909,45.627,837306.7712855,0
+PAYC.US,D,20161207,000000,45.6667,46.7195,44.753,46.3917,967385.02554165,0
+PAYC.US,D,20161208,000000,46.4514,47.2757,46.1137,46.5209,782531.57477146,0
+PAYC.US,D,20161209,000000,46.6698,47.246,46.4315,46.6003,720286.48408187,0
+PAYC.US,D,20161212,000000,46.6401,47.0076,45.3687,45.7163,561316.38276182,0
+PAYC.US,D,20161213,000000,45.8853,46.4017,44.9218,45.1899,723954.47498112,0
+PAYC.US,D,20161214,000000,45.0907,45.6867,44.6934,45.0509,500040.89823089,0
+PAYC.US,D,20161215,000000,45.0509,45.2893,44.008,44.3855,932451.01175077,0
+PAYC.US,D,20161216,000000,44.9119,45.925,44.7034,45.6071,1116706.3876941,0
+PAYC.US,D,20161219,000000,45.8951,46.2925,45.4582,46.1236,559304.67652611,0
+PAYC.US,D,20161220,000000,46.1931,46.2726,45.8057,45.9846,410961.98227209,0
+PAYC.US,D,20161221,000000,46.0937,46.1832,45.0808,45.4283,505586.68298879,0
+PAYC.US,D,20161222,000000,45.2596,45.2993,43.7003,44.2763,437186.65725472,0
+PAYC.US,D,20161223,000000,44.3359,45.3887,44.3359,45.3887,348173.18719447,0
+PAYC.US,D,20161227,000000,45.4383,46.7394,45.2297,46.5805,652739.26874902,0
+PAYC.US,D,20161228,000000,46.6896,46.6896,45.2496,45.7957,1039676.56509,0
+PAYC.US,D,20161229,000000,46.0143,46.1931,45.2893,45.8157,581774.7706514,0
+PAYC.US,D,20161230,000000,46.1236,46.1236,44.9814,45.1801,520149.90570816,0
+PAYC.US,D,20170103,000000,45.8853,46.5307,45.3043,46.1533,702610.05031104,0
+PAYC.US,D,20170104,000000,46.3719,47.2657,46.1633,47.0175,777202.26490879,0
+PAYC.US,D,20170105,000000,46.9876,47.077,46.2726,46.6797,463900.66618657,0
+PAYC.US,D,20170106,000000,46.789,47.2605,46.5606,47.1664,254623.8129341,0
+PAYC.US,D,20170109,000000,47.375,48.6264,47.3353,48.0703,584295.9480359,0
+PAYC.US,D,20170110,000000,47.8517,48.3583,47.4147,47.8816,685287.02439243,0
+PAYC.US,D,20170111,000000,48.0106,48.6264,47.7524,48.4576,463799.98018879,0
+PAYC.US,D,20170112,000000,48.4377,48.4377,47.0274,47.7624,442147.4563655,0
+PAYC.US,D,20170113,000000,47.9709,48.9541,47.9709,48.388,509149.96045034,0
+PAYC.US,D,20170117,000000,48.1497,48.1497,47.077,47.5737,496222.88519495,0
+PAYC.US,D,20170118,000000,47.9213,48.4476,47.4744,47.7424,373133.24604494,0
+PAYC.US,D,20170119,000000,48.0305,48.0703,47.1267,47.5537,379808.72769797,0
+PAYC.US,D,20170120,000000,47.5637,48.8747,47.5041,48.8549,475327.52007499,0
+PAYC.US,D,20170123,000000,48.6165,49.7231,48.4675,49.55,798250.67274538,0
+PAYC.US,D,20170124,000000,49.7388,50.4637,49.5104,49.9772,565598.55824755,0
+PAYC.US,D,20170125,000000,50.4637,50.6191,49.4309,49.6693,377996.37973787,0
+PAYC.US,D,20170126,000000,49.848,49.9374,48.1298,48.2888,580891.75445084,0
+PAYC.US,D,20170127,000000,48.547,48.8946,47.7424,48.8747,640424.36436015,0
+PAYC.US,D,20170130,000000,48.2689,48.2689,45.6867,46.7394,1040849.5569642,0
+PAYC.US,D,20170131,000000,46.6797,46.6797,45.2297,45.925,1363001.4548916,0
+PAYC.US,D,20170201,000000,45.8357,45.9597,42.2303,43.6307,2569092.8439778,0
+PAYC.US,D,20170202,000000,43.3129,44.2267,42.5879,44.018,1230936.6658992,0
+PAYC.US,D,20170203,000000,44.9119,47.1267,44.5644,45.6767,2089333.1262804,0
+PAYC.US,D,20170206,000000,47.4048,47.4048,44.2366,44.2961,1060732.0209465,0
+PAYC.US,D,20170207,000000,44.6239,45.2694,44.2763,45.0907,673641.68188882,0
+PAYC.US,D,20170208,000000,45.0211,45.0311,43.9486,44.9516,1696619.4742465,0
+PAYC.US,D,20170209,000000,48.5171,51.6755,47.5737,50.9704,3812659.5614389,0
+PAYC.US,D,20170210,000000,51.0796,52.043,50.3347,51.9734,1023150.9722739,0
+PAYC.US,D,20170213,000000,52.1027,52.5297,51.4868,51.4868,850381.85495764,0
+PAYC.US,D,20170214,000000,51.2186,51.9537,50.4539,51.8443,704616.72224686,0
+PAYC.US,D,20170215,000000,51.5861,52.5545,51.5166,52.4304,552429.83659747,0
+PAYC.US,D,20170216,000000,52.5495,52.5595,51.4471,52.0627,628160.80983015,0
+PAYC.US,D,20170217,000000,51.8344,53.0958,51.7153,53.0164,657326.52280802,0
+PAYC.US,D,20170221,000000,52.7879,52.9965,52.4601,52.7481,581218.98394364,0
+PAYC.US,D,20170222,000000,52.6389,53.3144,52.3021,53.1851,424865.71170598,0
+PAYC.US,D,20170223,000000,53.4731,53.7115,52.9468,53.6917,654737.88580502,0
+PAYC.US,D,20170224,000000,52.9865,54.9332,52.6389,54.9232,1158798.1690674,0
+PAYC.US,D,20170227,000000,54.9133,55.0324,53.7611,54.3373,751147.74926242,0
+PAYC.US,D,20170228,000000,54.0394,54.4763,53.3144,53.4634,730949.13124712,0
+PAYC.US,D,20170301,000000,54.1288,55.7278,54.0334,55.3304,872144.12651851,0
+PAYC.US,D,20170302,000000,55.1617,55.4952,54.3373,54.8239,493618.1384323,0
+PAYC.US,D,20170303,000000,55.2014,56.1746,55.101,56.1151,1102578.1284852,0
+PAYC.US,D,20170306,000000,55.6085,56.4527,55.4098,56.2838,565306.56885397,0
+PAYC.US,D,20170307,000000,56.0158,56.9195,55.976,56.3633,675539.61294704,0
+PAYC.US,D,20170308,000000,56.5818,56.8301,55.4098,55.6482,413737.89523097,0
+PAYC.US,D,20170309,000000,55.5291,55.7574,54.9034,55.4694,303589.42737605,0
+PAYC.US,D,20170310,000000,55.8668,56.2243,55.102,55.7972,505074.19126008,0
+PAYC.US,D,20170313,000000,55.9859,56.1151,55.2211,56.0753,530933.37607075,0
+PAYC.US,D,20170314,000000,55.9064,55.9064,54.8835,55.6781,375464.12689363,0
+PAYC.US,D,20170315,000000,55.9562,56.0058,55.4,55.9264,453184.6554425,0
+PAYC.US,D,20170316,000000,56.1548,56.3237,55.6284,56.2044,364961.57046485,0
+PAYC.US,D,20170317,000000,56.3932,56.4131,55.6781,56.0852,739634.3054159,0
+PAYC.US,D,20170320,000000,56.6117,56.7307,55.6384,56.0554,487880.04341863,0
+PAYC.US,D,20170321,000000,56.3533,56.5621,54.4068,54.4962,529700.97945788,0
+PAYC.US,D,20170322,000000,54.4862,55.0127,53.7711,54.9034,665222.31875419,0
+PAYC.US,D,20170323,000000,54.8537,54.8537,53.3341,53.7214,684102.9570585,0
+PAYC.US,D,20170324,000000,54.1288,54.9133,53.8407,54.5657,390937.55103296,0
+PAYC.US,D,20170327,000000,54.0492,55.6781,53.364,55.4894,473629.95415237,0
+PAYC.US,D,20170328,000000,55.8072,56.3882,55.3701,56.0952,466919.23240011,0
+PAYC.US,D,20170329,000000,56.2641,56.8797,56.0952,56.5818,349937.20587564,0
+PAYC.US,D,20170330,000000,56.4527,57.0685,56.0654,56.8003,434004.97972477,0
+PAYC.US,D,20170331,000000,56.6812,57.3269,56.4527,57.1181,521313.83584254,0
+PAYC.US,D,20170403,000000,57.3665,57.9525,56.9592,57.3962,455691.7367873,0
+PAYC.US,D,20170404,000000,57.2671,57.8134,57.0487,57.6246,516273.49479351,0
+PAYC.US,D,20170405,000000,57.724,58.4095,56.7011,56.8501,684870.18436161,0
+PAYC.US,D,20170406,000000,56.9691,57.6346,56.7208,57.5055,541411.76786005,0
+PAYC.US,D,20170407,000000,57.5353,58.1014,57.3168,57.4559,528009.45469512,0
+PAYC.US,D,20170410,000000,57.5255,57.7638,56.8501,57.009,355015.80760382,0
+PAYC.US,D,20170411,000000,57.009,57.9127,57.009,57.5651,339200.05107203,0
+PAYC.US,D,20170412,000000,57.5651,57.9524,57.1977,57.4757,328156.81083516,0
+PAYC.US,D,20170413,000000,57.4061,58.4639,57.2771,57.3466,288822.81894116,0
+PAYC.US,D,20170417,000000,57.4559,57.9821,57.3168,57.9325,279123.7367747,0
+PAYC.US,D,20170418,000000,57.6545,58.6974,57.6148,58.6378,307575.58602829,0
+PAYC.US,D,20170419,000000,58.8661,59.6987,58.5981,59.0351,518355.68122766,0
+PAYC.US,D,20170420,000000,59.4125,59.4919,58.4987,59.0847,687332.96386739,0
+PAYC.US,D,20170421,000000,59.0549,59.1583,58.5186,58.8761,655371.20073107,0
+PAYC.US,D,20170424,000000,60.0679,60.0679,59.482,59.611,538703.31451968,0
+PAYC.US,D,20170425,000000,59.9289,60.783,59.8743,60.0878,570459.67822052,0
+PAYC.US,D,20170426,000000,60.356,60.5248,59.5117,59.5614,417987.8511974,0
+PAYC.US,D,20170427,000000,59.77,60.1772,59.4919,60.0382,350576.56196156,0
+PAYC.US,D,20170428,000000,60.0878,60.3362,59.4422,59.8394,474595.53287111,0
+PAYC.US,D,20170501,000000,60.1772,60.5148,59.472,60.346,521732.68959332,0
+PAYC.US,D,20170502,000000,60.5348,60.6341,59.6509,60.1078,810001.73554666,0
+PAYC.US,D,20170503,000000,62.68,63.0674,60.4155,62.8687,1892475.8908545,0
+PAYC.US,D,20170504,000000,63.127,64.2294,63.0674,63.1467,1229586.4666689,0
+PAYC.US,D,20170505,000000,63.2561,64.5074,63.2561,64.279,841340.2523567,0
+PAYC.US,D,20170508,000000,64.279,64.8551,63.9711,64.6763,749004.14436961,0
+PAYC.US,D,20170509,000000,64.7458,64.9444,64.0209,64.0309,656047.81063618,0
+PAYC.US,D,20170510,000000,63.9612,64.8353,63.9612,64.0109,856709.96991832,0
+PAYC.US,D,20170511,000000,63.8421,64.0109,63.2967,63.6435,545459.34497094,0
+PAYC.US,D,20170512,000000,63.9115,64.6316,63.6931,64.567,782711.80270749,0
+PAYC.US,D,20170515,000000,64.8452,65.2722,64.5074,64.9644,675708.76542331,0
+PAYC.US,D,20170516,000000,65.3119,65.3138,64.3386,65.1232,664221.49993622,0
+PAYC.US,D,20170517,000000,64.3585,64.4579,62.4417,62.7694,858896.86979017,0
+PAYC.US,D,20170518,000000,62.3423,64.1599,61.7861,63.7825,713816.40186432,0
+PAYC.US,D,20170519,000000,64.2691,64.7558,63.8519,64.4479,676788.11931955,0
+PAYC.US,D,20170522,000000,64.6267,64.9444,64.1995,64.5571,527732.56820122,0
+PAYC.US,D,20170523,000000,64.9148,65.1928,63.8917,64.1599,422573.09153645,0
+PAYC.US,D,20170524,000000,64.3983,64.7458,64.14,64.6465,392856.6261507,0
+PAYC.US,D,20170525,000000,65.0338,66.4243,64.7359,65.4609,525196.28791706,0
+PAYC.US,D,20170526,000000,65.3318,65.9179,65.1232,65.5106,316210.41719818,0
+PAYC.US,D,20170530,000000,65.5502,66.1926,65.2425,65.6298,323187.95684456,0
+PAYC.US,D,20170531,000000,65.7292,65.9526,64.4795,64.9941,467217.26295355,0
+PAYC.US,D,20170601,000000,65.2127,66.6528,64.5969,66.6528,534821.86930514,0
+PAYC.US,D,20170602,000000,66.8117,67.6559,66.0171,67.4076,496923.65973952,0
+PAYC.US,D,20170605,000000,67.4076,68.0235,67.1592,67.8545,400227.84804842,0
+PAYC.US,D,20170606,000000,67.7155,68.4902,67.5168,67.6856,587567.23610387,0
+PAYC.US,D,20170607,000000,67.8346,68.4672,67.5466,68.1723,433642.51013275,0
+PAYC.US,D,20170608,000000,68.2121,68.7086,67.5566,68.5399,428702.8550815,0
+PAYC.US,D,20170609,000000,68.7086,69.1754,63.7031,65.1133,1131686.4504443,0
+PAYC.US,D,20170612,000000,64.5473,66.4343,61.7415,66.1164,1056497.1678797,0
+PAYC.US,D,20170613,000000,67.0202,67.3182,65.5602,67.0402,522056.89850618,0
+PAYC.US,D,20170614,000000,67.3678,67.6234,65.2201,66.1264,430722.61619703,0
+PAYC.US,D,20170615,000000,65.0735,67.6062,64.3585,67.5765,649383.4044429,0
+PAYC.US,D,20170616,000000,67.2982,69.2649,67.2089,68.8875,1222880.7792165,0
+PAYC.US,D,20170619,000000,69.5826,70.5908,68.9073,70.3573,988752.60799121,0
+PAYC.US,D,20170620,000000,70.3573,72.304,69.6025,69.8707,966267.41096625,0
+PAYC.US,D,20170621,000000,70.3275,71.4498,70.3175,71.0923,571366.85906055,0
+PAYC.US,D,20170622,000000,71.2413,71.6585,70.6653,71.3008,558920.05601458,0
+PAYC.US,D,20170623,000000,71.3604,73.1085,71.1048,72.5324,1080603.409469,0
+PAYC.US,D,20170626,000000,73.0588,73.0985,70.8252,71.281,607231.21147094,0
+PAYC.US,D,20170627,000000,71.1122,71.4598,68.8974,68.9371,618288.5477475,0
+PAYC.US,D,20170628,000000,69.1456,69.6919,68.0731,69.245,717583.06504139,0
+PAYC.US,D,20170629,000000,68.8974,69.0461,66.2356,67.0798,799410.57543984,0
+PAYC.US,D,20170630,000000,67.2982,68.6888,67.0698,67.944,525761.13636462,0
+PAYC.US,D,20170703,000000,68.1226,68.1226,65.2325,65.5405,423825.62534888,0
+PAYC.US,D,20170705,000000,65.6496,67.0898,65.6496,66.2654,513921.46988529,0
+PAYC.US,D,20170706,000000,65.8284,66.4938,65.451,65.9674,314733.3536107,0
+PAYC.US,D,20170707,000000,66.1561,67.4276,66.1264,67.1792,337970.6750391,0
+PAYC.US,D,20170710,000000,66.7918,67.3082,66.0994,66.6328,482148.99642481,0
+PAYC.US,D,20170711,000000,66.5435,68.0731,66.5435,67.7651,409509.08332408,0
+PAYC.US,D,20170712,000000,68.4108,69.8707,68.3411,69.3244,560138.35658776,0
+PAYC.US,D,20170713,000000,69.5031,69.821,67.795,68.0135,537523.27462566,0
+PAYC.US,D,20170714,000000,68.1723,68.7583,67.8446,68.2716,320584.21694188,0
+PAYC.US,D,20170717,000000,68.4505,68.947,68.2121,68.5299,446870.63652151,0
+PAYC.US,D,20170718,000000,68.3312,69.4039,68.0383,68.8974,436854.39346203,0
+PAYC.US,D,20170719,000000,69.1556,69.7813,69.0662,69.1159,333574.72437588,0
+PAYC.US,D,20170720,000000,69.2748,69.6919,68.798,69.5728,270869.49867642,0
+PAYC.US,D,20170721,000000,69.7218,69.7316,68.9371,69.1656,283575.06473669,0
+PAYC.US,D,20170724,000000,69.3244,71.4698,69.2649,71.2114,356967.10224086,0
+PAYC.US,D,20170725,000000,71.2114,71.3385,70.3475,70.4964,283112.91600687,0
+PAYC.US,D,20170726,000000,70.8539,71.2712,70.1189,70.2879,342291.11120398,0
+PAYC.US,D,20170727,000000,70.4665,71.132,67.944,68.7882,620466.38587955,0
+PAYC.US,D,20170728,000000,68.4902,70.6753,68.3809,69.9799,482421.8554788,0
+PAYC.US,D,20170731,000000,70.0196,70.4566,69.2549,69.6125,434298.98283829,0
+PAYC.US,D,20170801,000000,70.2579,71.2114,69.2577,70.7049,1008133.6557045,0
+PAYC.US,D,20170802,000000,72.006,72.1351,64.0605,67.646,2806180.176678,0
+PAYC.US,D,20170803,000000,67.785,69.2946,67.6856,68.9172,722276.03939807,0
+PAYC.US,D,20170804,000000,68.9669,69.9005,68.7335,69.0066,572471.38445623,0
+PAYC.US,D,20170807,000000,68.7285,69.8707,68.5299,69.5131,462454.8152584,0
+PAYC.US,D,20170808,000000,69.3145,70.2282,68.7583,69.4238,341583.28863956,0
+PAYC.US,D,20170809,000000,68.7185,70.0891,68.6888,69.0563,440739.86611649,0
+PAYC.US,D,20170810,000000,68.5299,69.0265,67.4076,67.6559,585161.84761683,0
+PAYC.US,D,20170811,000000,67.1792,68.6789,66.8812,68.4902,368499.67642696,0
+PAYC.US,D,20170814,000000,69.1258,70.6155,69.1258,70.546,357850.11844142,0
+PAYC.US,D,20170815,000000,70.6056,71.4797,69.858,71.0427,352980.94358862,0
+PAYC.US,D,20170816,000000,71.0624,71.5691,70.6949,70.9234,277250.97721593,0
+PAYC.US,D,20170817,000000,70.5163,71.5492,69.9005,69.97,343620.16637471,0
+PAYC.US,D,20170818,000000,69.543,70.3375,69.2649,69.7715,331319.35802553,0
+PAYC.US,D,20170821,000000,69.7415,70.9633,69.5231,70.7844,283720.0525735,0
+PAYC.US,D,20170822,000000,71.1419,73.5752,71.1419,73.3369,583459.24739432,0
+PAYC.US,D,20170823,000000,72.7211,74.3102,72.0556,73.4759,673602.41434969,0
+PAYC.US,D,20170824,000000,73.8832,74.1216,72.3934,72.9595,436635.90484684,0
+PAYC.US,D,20170825,000000,73.2674,73.9329,72.2156,72.2742,263369.39870155,0
+PAYC.US,D,20170828,000000,72.5026,72.6119,71.4103,72.2444,401849.8994727,0
+PAYC.US,D,20170829,000000,71.4202,72.0656,70.9103,71.4398,524666.67956872,0
+PAYC.US,D,20170830,000000,71.5095,73.0688,71.2909,72.8502,422737.20971284,0
+PAYC.US,D,20170831,000000,73.0389,74.1811,73.0389,74.1016,401174.29642758,0
+PAYC.US,D,20170901,000000,74.191,75.0552,74.0122,74.2606,552249.60866144,0
+PAYC.US,D,20170905,000000,73.9925,74.8962,73.2475,74.1414,327648.34654636,0
+PAYC.US,D,20170906,000000,74.3201,74.4095,72.4133,72.7907,391926.28753119,0
+PAYC.US,D,20170907,000000,73.2276,74.1166,72.8006,73.3568,322157.93908724,0
+PAYC.US,D,20170908,000000,73.3667,73.6746,72.8105,73.1283,257185.2647177,0
+PAYC.US,D,20170911,000000,73.6547,74.9855,73.429,74.7571,371398.42630314,0
+PAYC.US,D,20170912,000000,74.7571,74.7869,73.5156,74.2209,338885.91075895,0
+PAYC.US,D,20170913,000000,74.4791,74.7075,74.0917,74.4095,263319.05570266,0
+PAYC.US,D,20170914,000000,74.2406,74.5784,73.7142,74.4494,277447.3149116,0
+PAYC.US,D,20170915,000000,74.4791,74.6875,74.0122,74.2805,744762.243283,0
+PAYC.US,D,20170918,000000,74.4494,74.9222,74.2904,74.5685,302919.86549079,0
+PAYC.US,D,20170919,000000,74.7373,74.7571,74.1116,74.2705,240845.94099744,0
+PAYC.US,D,20170920,000000,74.2705,74.5485,73.6249,74.3102,186545.98239293,0
+PAYC.US,D,20170921,000000,74.2904,75.7901,73.5952,75.2736,348407.78556931,0
+PAYC.US,D,20170922,000000,75.0452,76.2271,74.8465,75.5616,405996.14886142,0
+PAYC.US,D,20170925,000000,75.5319,75.5914,72.5423,73.7142,550812.81947307,0
+PAYC.US,D,20170926,000000,74.1811,74.1814,72.5225,72.9495,484796.03130653,0
+PAYC.US,D,20170927,000000,73.0389,75.1445,72.9793,74.4989,737624.61290015,0
+PAYC.US,D,20170928,000000,74.3699,74.6046,73.7839,74.2406,368579.21836521,0
+PAYC.US,D,20170929,000000,74.201,74.6777,73.8732,74.4494,568202.29815022,0
+PAYC.US,D,20171002,000000,74.4989,75.3719,73.1085,74.3102,475135.20981922,0
+PAYC.US,D,20171003,000000,74.3102,75.4623,74.0917,74.5386,331894.27507288,0
+PAYC.US,D,20171004,000000,74.5089,74.7571,73.5752,73.9526,314070.83974529,0
+PAYC.US,D,20171005,000000,74.2209,75.5517,73.6051,75.5119,308315.62811199,0
+PAYC.US,D,20171006,000000,75.4127,77.3593,74.9855,77.26,469728.37173826,0
+PAYC.US,D,20171009,000000,77.4785,78.3226,77.3295,77.6772,374964.72434462,0
+PAYC.US,D,20171010,000000,77.8361,78.432,77.1359,77.8758,428144.0477938,0
+PAYC.US,D,20171011,000000,77.8361,78.5312,77.5382,78.2632,287706.21122574,0
+PAYC.US,D,20171012,000000,78.3526,79.4341,78.2432,78.71,307494.03037008,0
+PAYC.US,D,20171013,000000,78.8987,79.3556,78.4716,79.3457,280050.0479543,0
+PAYC.US,D,20171016,000000,79.3954,79.5245,78.2632,78.4519,467151.81705499,0
+PAYC.US,D,20171017,000000,78.442,79.0279,78.1142,78.3426,239923.65725774,0
+PAYC.US,D,20171018,000000,78.7596,79.4051,77.8857,79.0378,249532.1220262,0
+PAYC.US,D,20171019,000000,78.6008,78.9584,77.6772,78.7001,287019.53272086,0
+PAYC.US,D,20171020,000000,79.3854,80.0012,79.0378,79.5245,257025.17398123,0
+PAYC.US,D,20171023,000000,79.6735,79.8522,78.8193,78.9385,187929.40800247,0
+PAYC.US,D,20171024,000000,78.9584,79.733,78.9584,79.5245,217120.29247979,0
+PAYC.US,D,20171025,000000,79.445,80.2218,78.73,79.2265,221770.9787174,0
+PAYC.US,D,20171026,000000,79.5046,80.6567,79.3357,80.4283,281014.61981306,0
+PAYC.US,D,20171027,000000,81.0739,81.9577,80.4481,81.4513,439224.54184985,0
+PAYC.US,D,20171030,000000,81.4413,81.4413,79.1173,79.5841,631041.43622673,0
+PAYC.US,D,20171031,000000,80.5375,82.0273,80.1999,81.6399,1009633.8770715,0
+PAYC.US,D,20171101,000000,78.3723,78.3723,73.8435,76.7733,2712456.6156414,0
+PAYC.US,D,20171102,000000,76.7733,79.3556,76.4754,78.73,795740.57082064,0
+PAYC.US,D,20171103,000000,78.71,80.2196,77.3394,79.7429,537053.07101602,0
+PAYC.US,D,20171106,000000,81.034,82.5437,80.8851,81.3123,581317.65622147,0
+PAYC.US,D,20171107,000000,81.5109,81.9279,79.1769,79.3259,685001.07615873,0
+PAYC.US,D,20171108,000000,79.1967,79.5493,78.3723,78.869,686884.91117725,0
+PAYC.US,D,20171109,000000,78.144,78.5213,77.0511,77.9452,569159.82198914,0
+PAYC.US,D,20171110,000000,78.0446,78.71,77.5382,78.3626,611952.377907,0
+PAYC.US,D,20171113,000000,78.0842,79.286,77.1011,78.9385,445338.19563525,0
+PAYC.US,D,20171114,000000,78.7399,79.3556,78.2136,79.3457,263124.73172694,0
+PAYC.US,D,20171115,000000,78.8094,78.8193,77.4189,77.9652,332180.22330658,0
+PAYC.US,D,20171116,000000,78.2532,81.5407,78.2532,80.8752,820368.36587843,0
+PAYC.US,D,20171117,000000,80.8653,81.6399,80.2594,81.4313,555031.56278019,0
+PAYC.US,D,20171120,000000,81.9677,83.0999,81.6647,82.8716,744859.90870085,0
+PAYC.US,D,20171121,000000,83.5667,84.8182,83.4277,84.56,1003488.0037668,0
+PAYC.US,D,20171122,000000,84.689,84.714,83.1364,84.2024,391173.15626777,0
+PAYC.US,D,20171124,000000,84.4407,85.285,84.4407,85.007,219732.08726229,0
+PAYC.US,D,20171127,000000,85.0764,85.5134,83.4476,83.5568,541035.20222834,0
+PAYC.US,D,20171128,000000,83.6462,84.0137,82.9808,83.9541,534096.9301211,0
+PAYC.US,D,20171129,000000,84.1329,84.1527,79.157,80.2991,821278.56729839,0
+PAYC.US,D,20171130,000000,81.0242,81.6897,79.9913,81.4413,452634.9098946,0
+PAYC.US,D,20171201,000000,81.1235,81.5903,75.9987,79.9813,696471.2250262,0
+PAYC.US,D,20171204,000000,81.0143,81.1533,76.0682,76.1377,850101.9478838,0
+PAYC.US,D,20171205,000000,75.661,77.1847,74.8763,75.7404,1106075.9600482,0
+PAYC.US,D,20171206,000000,75.2538,77.1408,75.0649,76.525,609056.64861075,0
+PAYC.US,D,20171207,000000,76.525,78.2036,76.4952,77.7367,487203.43351353,0
+PAYC.US,D,20171208,000000,78.4616,79.0875,78.0048,78.1241,548436.62992539,0
+PAYC.US,D,20171211,000000,78.3226,79.5642,78.0048,78.998,568295.93612816,0
+PAYC.US,D,20171212,000000,78.8094,79.7231,77.3394,77.3892,443968.8660654,0
+PAYC.US,D,20171213,000000,77.5282,79.1967,77.5282,78.9086,474929.81038375,0
+PAYC.US,D,20171214,000000,79.306,79.9316,78.9286,79.0279,287886.43916177,0
+PAYC.US,D,20171215,000000,79.2265,80.9645,78.3822,80.7859,601277.64842202,0
+PAYC.US,D,20171218,000000,81.8883,83.239,81.0639,82.2061,503894.15136606,0
+PAYC.US,D,20171219,000000,81.9975,83.2687,81.6897,81.9478,497389.83590926,0
+PAYC.US,D,20171220,000000,82.2954,82.4941,80.7312,81.769,406327.40579413,0
+PAYC.US,D,20171221,000000,81.8187,82.0571,80.7769,81.1035,303747.50439257,0
+PAYC.US,D,20171222,000000,81.0838,81.0838,79.883,80.17,295469.10165483,0
+PAYC.US,D,20171226,000000,79.7132,80.4978,78.9683,80.16,205001.7257866,0
+PAYC.US,D,20171227,000000,80.2991,81.2824,79.9713,80.7262,253990.49800804,0
+PAYC.US,D,20171228,000000,80.6666,80.6666,79.8622,80.1999,213018.3449301,0
+PAYC.US,D,20171229,000000,80.1999,80.468,79.4749,79.7826,341169.46918867,0
+PAYC.US,D,20180102,000000,79.9216,79.9616,78.6406,79.8919,547797.27383947,0
+PAYC.US,D,20180103,000000,79.9616,81.6897,79.9616,80.478,319413.23878766,0
+PAYC.US,D,20180104,000000,81.0539,82.9212,81.044,82.5437,464544.0497124,0
+PAYC.US,D,20180105,000000,83.4277,83.9739,82.6629,83.3086,363368.71797992,0
+PAYC.US,D,20180108,000000,83.3283,84.3812,82.6837,84.0633,379562.0470034,0
+PAYC.US,D,20180109,000000,84.4209,84.6791,83.7554,84.1427,376647.18736758,0
+PAYC.US,D,20180110,000000,83.676,84.4606,83.1793,83.8051,353121.90398552,0
+PAYC.US,D,20180111,000000,83.9442,84.8082,83.1793,83.9243,880279.5551394,0
+PAYC.US,D,20180112,000000,84.5797,88.7611,84.4905,88.1453,1253616.1868999,0
+PAYC.US,D,20180116,000000,89.3868,90.2956,86.0398,86.3576,921070.47342133,0
+PAYC.US,D,20180117,000000,87.3409,88.1057,86.4867,87.748,468245.26699092,0
+PAYC.US,D,20180118,000000,87.9268,89.2875,86.9535,88.5127,609392.93984335,0
+PAYC.US,D,20180119,000000,88.7611,91.1606,88.4333,90.5687,778607.84143784,0
+PAYC.US,D,20180122,000000,90.7078,92.1777,89.953,91.681,1129155.20446,0
+PAYC.US,D,20180123,000000,92.5749,92.9699,91.3334,91.3534,915575.03166232,0
+PAYC.US,D,20180124,000000,91.8102,92.1329,89.635,89.953,1453702.4222747,0
+PAYC.US,D,20180125,000000,90.4197,90.6481,88.9399,89.2776,493091.55066389,0
+PAYC.US,D,20180126,000000,90.1417,92.4557,89.635,92.3068,813759.33698393,0
+PAYC.US,D,20180129,000000,92.3366,92.7239,90.8865,92.0188,519772.33321648,0
+PAYC.US,D,20180130,000000,90.678,92.3663,90.0125,90.7773,507581.27260488,0
+PAYC.US,D,20180131,000000,91.383,92.565,90.231,91.0156,533487.77983451,0
+PAYC.US,D,20180201,000000,90.6184,91.4924,89.3272,89.5556,533961.00402409,0
+PAYC.US,D,20180202,000000,88.9796,89.377,87.4998,87.9467,949258.52536073,0
+PAYC.US,D,20180205,000000,86.7053,88.2547,82.9112,83.4973,1191405.3294495,0
+PAYC.US,D,20180206,000000,81.4513,86.8443,80.1303,86.0199,1466427.1186745,0
+PAYC.US,D,20180207,000000,86.288,87.4004,81.044,83.9243,2027096.0904706,0
+PAYC.US,D,20180208,000000,84.838,85.126,82.1366,82.3352,1162324.1927098,0
+PAYC.US,D,20180209,000000,83.4376,84.1477,79.8433,82.7821,1342460.5044838,0
+PAYC.US,D,20180212,000000,83.5568,84.5797,82.8317,83.9342,958777.37959116,0
+PAYC.US,D,20180213,000000,84.7686,88.6221,84.1826,88.2943,1015731.4210972,0
+PAYC.US,D,20180214,000000,87.8772,91.969,87.6239,91.4526,1328926.2926618,0
+PAYC.US,D,20180215,000000,92.2174,94.9983,90.9064,94.3627,916598.0013998,0
+PAYC.US,D,20180216,000000,94.3428,95.932,93.8661,94.2534,1076725.9916944,0
+PAYC.US,D,20180220,000000,95.1076,96.4484,95.1076,95.1076,729514.35577871,0
+PAYC.US,D,20180221,000000,95.3559,96.8953,94.9387,94.9685,603215.85387935,0
+PAYC.US,D,20180222,000000,95.1871,96.3094,94.6307,95.4551,365226.37463902,0
+PAYC.US,D,20180223,000000,96.2,97.7594,95.3707,97.7494,425279.53115687,0
+PAYC.US,D,20180226,000000,98.3254,99.2691,97.8884,98.8122,532936.02056666,0
+PAYC.US,D,20180227,000000,98.8221,100.501,98.5242,98.9413,729312.98378314,0
+PAYC.US,D,20180228,000000,98.9313,100.741,98.2064,98.2461,460253.81934686,0
+PAYC.US,D,20180301,000000,98.5838,99.1697,96.0014,98.0871,663728.13854708,0
+PAYC.US,D,20180302,000000,96.8953,102.011,96.2607,101.811,723071.45878056,0
+PAYC.US,D,20180305,000000,101.593,104.335,101.116,103.61,777522.44638174,0
+PAYC.US,D,20180306,000000,104.195,105.675,103.077,105.139,654082.41995945,0
+PAYC.US,D,20180307,000000,104.385,107.434,104.056,106.768,626697.84228236,0
+PAYC.US,D,20180308,000000,107.691,108.983,106.946,108.595,499847.58111515,0
+PAYC.US,D,20180309,000000,109.25,109.499,107.474,109.21,662343.70607756,0
+PAYC.US,D,20180312,000000,109.25,110.58,108.178,109.45,463425.42827703,0
+PAYC.US,D,20180313,000000,110.234,110.66,107.999,108.774,501483.72857912,0
+PAYC.US,D,20180314,000000,109.608,111.44,108.635,110.492,378321.59551071,0
+PAYC.US,D,20180315,000000,110.541,110.65,107.878,109.071,508684.79114058,0
+PAYC.US,D,20180316,000000,109.052,109.623,107.611,109.23,938985.5330069,0
+PAYC.US,D,20180319,000000,108.476,109.16,105.436,107.304,598055.69649296,0
+PAYC.US,D,20180320,000000,107.324,110.912,107.035,110.344,399442.49726571,0
+PAYC.US,D,20180321,000000,110.344,113.154,109.747,112.24,642328.33657823,0
+PAYC.US,D,20180322,000000,110.87,111.943,109.101,109.975,633452.86587364,0
+PAYC.US,D,20180323,000000,108.287,110.77,105.894,106.061,1268711.0316875,0
+PAYC.US,D,20180326,000000,108.287,113.36,108.049,113.084,1027361.6607012,0
+PAYC.US,D,20180327,000000,113.988,114.694,106.034,106.886,957567.1338978,0
+PAYC.US,D,20180328,000000,106.719,107.264,103.132,104.464,1108377.6419575,0
+PAYC.US,D,20180329,000000,104.741,108.258,104.21,106.659,900306.00009849,0
+PAYC.US,D,20180402,000000,105.585,106.866,101.305,103.171,847364.29560407,0
+PAYC.US,D,20180403,000000,104.066,104.94,102.487,104.056,605619.22864643,0
+PAYC.US,D,20180404,000000,100.877,107.522,100.858,107.135,473643.04333208,0
+PAYC.US,D,20180405,000000,108.287,109.38,107.215,107.86,560915.65249065,0
+PAYC.US,D,20180406,000000,106.826,108.505,105.645,106.45,583136.04534143,0
+PAYC.US,D,20180409,000000,107.581,109.489,106.946,107.055,513345.54597797,0
+PAYC.US,D,20180410,000000,109.2,110.81,107.464,110.284,441237.25494554,0
+PAYC.US,D,20180411,000000,110.055,112.944,109.851,111.504,446457.8239306,0
+PAYC.US,D,20180412,000000,110.512,111.854,109.788,110.7,594917.31394205,0
+PAYC.US,D,20180413,000000,111.734,112.28,108.089,109.21,749316.27096274,0
+PAYC.US,D,20180416,000000,110.244,111.754,108.824,111.247,556566.01738641,0
+PAYC.US,D,20180417,000000,112.17,116.203,112.006,115.24,994311.48192882,0
+PAYC.US,D,20180418,000000,115.964,117.643,114.267,116.818,685549.81484665,0
+PAYC.US,D,20180419,000000,116.004,116.893,114.812,115.964,438203.58583233,0
+PAYC.US,D,20180420,000000,115.378,115.914,113.59,114.971,688130.39696983,0
+PAYC.US,D,20180423,000000,114.664,114.971,112.934,113.294,762950.16192257,0
+PAYC.US,D,20180424,000000,114.138,115.835,108.664,109.797,1139026.4596827,0
+PAYC.US,D,20180425,000000,109.797,110.154,106.719,110.025,622228.39084076,0
+PAYC.US,D,20180426,000000,111.326,113.432,110.505,112.628,450594.00471953,0
+PAYC.US,D,20180427,000000,113.62,113.69,110.785,112.717,493480.19861533,0
+PAYC.US,D,20180430,000000,113.451,115.2,112.777,113.432,757286.57454726,0
+PAYC.US,D,20180501,000000,113.224,113.224,110.164,111.824,1711195.7861456,0
+PAYC.US,D,20180502,000000,104.225,108.109,102.299,103.669,2224579.5928027,0
+PAYC.US,D,20180503,000000,104.066,104.98,100.411,104.405,1022576.0552265,0
+PAYC.US,D,20180504,000000,104.145,107.621,103.331,106.559,595005.9176201,0
+PAYC.US,D,20180507,000000,106.787,108.376,106.156,107.581,524628.41888956,0
+PAYC.US,D,20180508,000000,107.581,108.615,106.699,108.228,326733.11082651,0
+PAYC.US,D,20180509,000000,108.258,108.834,107.021,108.258,497069.65443631,0
+PAYC.US,D,20180510,000000,108.724,110.026,108.189,108.774,574348.17145491,0
+PAYC.US,D,20180511,000000,108.884,109.061,106.5,106.649,839278.2031221,0
+PAYC.US,D,20180514,000000,106.768,107.474,100.917,101.315,1624411.5040763,0
+PAYC.US,D,20180515,000000,100.541,101.49,99.5965,100.877,858408.54270092,0
+PAYC.US,D,20180516,000000,101.136,102.188,99.8952,100.977,876414.2196845,0
+PAYC.US,D,20180517,000000,100.977,102.179,100.321,100.997,948654.40937403,0
+PAYC.US,D,20180518,000000,100.937,103.112,100.69,102.815,590723.74213438,0
+PAYC.US,D,20180521,000000,103.55,104.096,101.534,102.001,523453.41329543,0
+PAYC.US,D,20180522,000000,102.08,102.556,100.192,100.241,585255.48559477,0
+PAYC.US,D,20180523,000000,99.4377,101.126,97.3422,101.087,716740.32323995,0
+PAYC.US,D,20180524,000000,101.365,103.211,100.69,102.348,547613.01846352,0
+PAYC.US,D,20180525,000000,102.1,104.245,101.861,103.311,680937.3892882,0
+PAYC.US,D,20180529,000000,102.427,104.09,102.298,103.341,493793.33206844,0
+PAYC.US,D,20180530,000000,104.375,106.649,104.206,104.305,518130.14459263,0
+PAYC.US,D,20180531,000000,104.275,106.121,103.689,104.751,667615.6249215,0
+PAYC.US,D,20180601,000000,105.269,105.834,103.679,104.851,663499.58133212,0
+PAYC.US,D,20180604,000000,104.95,107.641,104.95,107.185,778909.89943119,0
+PAYC.US,D,20180605,000000,107.185,109.737,107.145,109.111,636119.03109494,0
+PAYC.US,D,20180606,000000,109.111,109.489,107.86,108.694,556617.36724528,0
+PAYC.US,D,20180607,000000,108.754,108.852,101.554,102.338,912649.09656674,0
+PAYC.US,D,20180608,000000,102.387,104.781,101.805,104.751,674703.91916544,0
+PAYC.US,D,20180611,000000,105.05,106.171,104.841,105.914,441197.9874064,0
+PAYC.US,D,20180612,000000,106.281,110.106,106.281,109.698,785646.79954287,0
+PAYC.US,D,20180613,000000,109.26,112.974,109.26,110.959,1028999.8218851,0
+PAYC.US,D,20180614,000000,111.336,114.118,111.336,112.894,888321.34578235,0
+PAYC.US,D,20180615,000000,112.33,112.773,109.529,111.854,790362.93167904,0
+PAYC.US,D,20180618,000000,111.574,114.404,110.482,113.353,751834.4277673,0
+PAYC.US,D,20180619,000000,112.31,113.114,108.864,112.904,818709.06063496,0
+PAYC.US,D,20180620,000000,113.154,114.754,111.714,111.883,764060.72847812,0
+PAYC.US,D,20180621,000000,112.36,112.588,107.701,109.081,855974.9621345,0
+PAYC.US,D,20180622,000000,109.15,109.305,105.356,106.49,5242511.4845587,0
+PAYC.US,D,20180625,000000,105.954,106.151,98.8917,99.7559,1759869.411194,0
+PAYC.US,D,20180626,000000,100.321,102.07,100,100.967,1038738.1715907,0
+PAYC.US,D,20180627,000000,101.603,102.455,96.3988,96.6073,995635.50279967,0
+PAYC.US,D,20180628,000000,96.1206,99.9351,95.783,99.3485,759202.62908508,0
+PAYC.US,D,20180629,000000,99.7161,100.897,98.0274,98.1567,787074.52699144,0
+PAYC.US,D,20180702,000000,97.223,100.66,96.5228,100.551,635973.03639815,0
+PAYC.US,D,20180703,000000,100.808,101.305,99.2293,99.985,328650.1722243,0
+PAYC.US,D,20180705,000000,100.66,101.355,99.5269,100.68,672347.86681731,0
+PAYC.US,D,20180706,000000,101.047,103.112,100.222,102.775,377423.47641049,0
+PAYC.US,D,20180709,000000,103.54,104.355,101.554,104.155,597081.05603441,0
+PAYC.US,D,20180710,000000,104.355,105.386,103.142,104.821,463032.75288568,0
+PAYC.US,D,20180711,000000,103.739,106.916,103.739,106.211,578017.16921413,0
+PAYC.US,D,20180712,000000,106.986,110.045,106.649,109.757,798870.89849172,0
+PAYC.US,D,20180713,000000,109.767,110.423,108.476,109.44,420230.12836804,0
+PAYC.US,D,20180716,000000,109.539,110.184,108.565,109.071,288534.8569875,0
+PAYC.US,D,20180717,000000,107.98,110.76,106.806,109.975,409247.29972984,0
+PAYC.US,D,20180718,000000,110.094,110.68,109.035,110.374,447118.32407606,0
+PAYC.US,D,20180719,000000,111.108,111.903,109.757,110.8,468638.94924225,0
+PAYC.US,D,20180720,000000,111.208,111.664,110.61,110.999,429723.81109902,0
+PAYC.US,D,20180723,000000,110.969,112.33,109.4,111.981,418349.31392945,0
+PAYC.US,D,20180724,000000,112.518,113.134,108.089,109.13,571567.22419614,0
+PAYC.US,D,20180725,000000,108.854,112.2,108.854,111.844,441034.87608999,0
+PAYC.US,D,20180726,000000,110.989,112.757,109.281,111.913,467816.34464036,0
+PAYC.US,D,20180727,000000,112.1,112.335,105.327,107.274,727214.68758934,0
+PAYC.US,D,20180730,000000,107.025,107.274,101.771,102.417,775540.94594537,0
+PAYC.US,D,20180731,000000,103.181,105.745,100.182,105.526,1769065.0633715,0
+PAYC.US,D,20180801,000000,115.259,127.128,114.217,125.082,4398781.9534746,0
+PAYC.US,D,20180802,000000,124.317,134.924,124.277,134.11,2153117.7058761,0
+PAYC.US,D,20180803,000000,134.081,134.577,129.849,131.914,1892170.8122812,0
+PAYC.US,D,20180806,000000,132.134,134.278,131.648,133.564,863727.78396381,0
+PAYC.US,D,20180807,000000,134.101,135.868,132.496,133.484,604729.16442603,0
+PAYC.US,D,20180808,000000,133.962,135.372,132.243,133.922,460580.04197968,0
+PAYC.US,D,20180809,000000,133.952,135.232,132.798,132.938,538299.56366857,0
+PAYC.US,D,20180810,000000,132.184,135.202,131.618,134.835,643476.15695296,0
+PAYC.US,D,20180813,000000,134.667,135.928,133.167,133.683,401466.28582115,0
+PAYC.US,D,20180814,000000,134.298,137.238,131.698,136.961,627403.65112682,0
+PAYC.US,D,20180815,000000,135.442,137.388,133.272,134.657,719023.88166967,0
+PAYC.US,D,20180816,000000,136.067,137.744,134.745,137.318,833095.07599823,0
+PAYC.US,D,20180817,000000,137.08,139.413,135.768,138.917,759906.42420958,0
+PAYC.US,D,20180820,000000,139.007,141.077,137.258,140.646,690292.12534224,0
+PAYC.US,D,20180821,000000,140.696,144.011,140.656,143.067,834496.62508737,0
+PAYC.US,D,20180822,000000,141.767,144.749,141.271,144.361,557849.76385815,0
+PAYC.US,D,20180823,000000,144.975,147.31,144.381,145.254,508536.78272384,0
+PAYC.US,D,20180824,000000,145.841,149.921,145.691,149.911,846035.24043333,0
+PAYC.US,D,20180827,000000,150.965,152.554,149.475,150.438,654876.83248196,0
+PAYC.US,D,20180828,000000,151.143,151.928,148.461,151.302,726518.94734466,0
+PAYC.US,D,20180829,000000,151.371,153.269,151.282,152.881,420018.68777269,0
+PAYC.US,D,20180830,000000,151.709,153.348,151.035,151.749,532819.22480923,0
+PAYC.US,D,20180831,000000,150.985,154.074,149.901,154.064,465103.86386008,0
+PAYC.US,D,20180904,000000,154.46,155.92,152.96,155.155,553510.19735369,0
+PAYC.US,D,20180905,000000,154.112,154.47,145.402,147.409,939205.02848207,0
+PAYC.US,D,20180906,000000,148.005,151.59,146.851,151.005,750578.87337494,0
+PAYC.US,D,20180907,000000,149.971,155.185,148.978,154.838,791739.30926874,0
+PAYC.US,D,20180910,000000,155.592,156.397,153.09,155.91,654511.34231,0
+PAYC.US,D,20180911,000000,155.772,158.761,155.404,157.917,700613.446975,0
+PAYC.US,D,20180912,000000,158.424,158.666,154.779,157.777,611837.59586953,0
+PAYC.US,D,20180913,000000,158.851,161.611,158.621,160.985,660954.23930816,0
+PAYC.US,D,20180914,000000,160.995,162.961,160.568,162.207,521466.87855917,0
+PAYC.US,D,20180917,000000,161.899,162.207,155.434,156.327,675576.86676622,0
+PAYC.US,D,20180918,000000,156.497,158.414,156.079,156.615,701357.51649862,0
+PAYC.US,D,20180919,000000,156.367,157.44,151.153,152.584,811959.07134357,0
+PAYC.US,D,20180920,000000,153.05,154.838,150.269,152.435,1138717.3536695,0
+PAYC.US,D,20180921,000000,153.09,153.964,151.59,152.603,837148.69426898,0
+PAYC.US,D,20180924,000000,151.679,155.047,149.683,153.914,504852.68206495,0
+PAYC.US,D,20180925,000000,154.818,158.651,154.044,157.937,647348.5404277,0
+PAYC.US,D,20180926,000000,155.215,156.059,152.235,153.715,515397.52661279,0
+PAYC.US,D,20180927,000000,154.45,156.18,153.474,153.924,355985.41376248,0
+PAYC.US,D,20180928,000000,153.428,156.119,153.229,154.351,386135.83579867,0
+PAYC.US,D,20181001,000000,153.209,156.377,149.485,149.772,854811.03200012,0
+PAYC.US,D,20181002,000000,149.315,150.656,145.205,145.919,733487.42525123,0
+PAYC.US,D,20181003,000000,147.428,148.789,145.015,146.595,755524.56958606,0
+PAYC.US,D,20181004,000000,146.227,146.656,137.558,139.742,1355892.0165881,0
+PAYC.US,D,20181005,000000,139.216,142.462,134.278,138.102,951477.64475187,0
+PAYC.US,D,20181008,000000,137.208,137.557,130.474,133.852,808896.203291,0
+PAYC.US,D,20181009,000000,132.958,136.463,131.101,133.882,574842.53970403,0
+PAYC.US,D,20181010,000000,133.018,134.458,124.864,127.684,1627199.4993549,0
+PAYC.US,D,20181011,000000,126.631,132.729,124.477,125.26,1331916.666796,0
+PAYC.US,D,20181012,000000,131.328,132.551,125.996,129.988,971451.73299211,0
+PAYC.US,D,20181015,000000,129.908,130.902,127.128,128.954,606424.7166287,0
+PAYC.US,D,20181016,000000,131.101,135.422,130.689,135.133,625968.87565841,0
+PAYC.US,D,20181017,000000,136.922,137.054,132.66,135.58,661494.92311625,0
+PAYC.US,D,20181018,000000,134.328,135.52,130.484,132.729,567357.54262882,0
+PAYC.US,D,20181019,000000,133.971,135.202,129.531,130.028,842914.98136203,0
+PAYC.US,D,20181022,000000,130.345,134.208,129.676,132.848,515733.81784539,0
+PAYC.US,D,20181023,000000,129.134,131.954,127.378,130.902,748428.22046229,0
+PAYC.US,D,20181024,000000,130.694,132.332,122.48,122.639,750218.41750288,0
+PAYC.US,D,20181025,000000,123.602,128.668,123.304,126.512,743200.60345739,0
+PAYC.US,D,20181026,000000,122.003,126.84,119.182,123.215,967091.02242812,0
+PAYC.US,D,20181029,000000,127.048,128.439,120.91,123.027,1070237.7859972,0
+PAYC.US,D,20181030,000000,128.707,129.511,121.168,128.707,1809994.9283304,0
+PAYC.US,D,20181031,000000,123.88,130.335,119.282,124.347,2267882.6267293,0
+PAYC.US,D,20181101,000000,124.467,125.122,121.168,124.635,1072777.0868613,0
+PAYC.US,D,20181102,000000,125.787,128.678,122.977,124.267,916606.05627962,0
+PAYC.US,D,20181105,000000,124.237,124.739,121.168,123.384,835102.75479403,0
+PAYC.US,D,20181106,000000,123.374,126.035,121.497,122.32,498503.42304474,0
+PAYC.US,D,20181107,000000,124.497,129.144,123.612,127.357,728160.12910852,0
+PAYC.US,D,20181108,000000,127.475,128.25,124.665,126.462,554621.77076922,0
+PAYC.US,D,20181109,000000,125.201,126.404,122.827,126.104,591482.91455767,0
+PAYC.US,D,20181112,000000,125.062,125.476,119.678,121.755,752214.01397894,0
+PAYC.US,D,20181113,000000,122.51,125.46,120.851,122.857,560265.22094497,0
+PAYC.US,D,20181114,000000,124.089,125.476,121.338,122.082,573613.16367109,0
+PAYC.US,D,20181115,000000,121.655,124.923,121.334,123.85,731984.18330433,0
+PAYC.US,D,20181116,000000,122.063,124.864,121.208,122.778,939473.86009615,0
+PAYC.US,D,20181119,000000,121.655,122.063,112.27,112.409,964358.40444828,0
+PAYC.US,D,20181120,000000,109.25,113.928,106.729,113.224,1186624.7582748,0
+PAYC.US,D,20181121,000000,115.548,119.997,114.217,119.222,712442.03799458,0
+PAYC.US,D,20181123,000000,117.792,120.772,117.394,118.338,407503.41824823,0
+PAYC.US,D,20181126,000000,121.07,122.423,119.462,121.993,521371.22686127,0
+PAYC.US,D,20181127,000000,120.573,121.412,119.272,120.662,453445.43217676,0
+PAYC.US,D,20181128,000000,122.907,129.651,122.51,129.164,604804.67892437,0
+PAYC.US,D,20181129,000000,128.488,132.263,127.804,130.474,540132.04882823,0
+PAYC.US,D,20181130,000000,130.744,132.382,130.088,131.865,691669.50979192,0
+PAYC.US,D,20181203,000000,135.093,135.093,131.23,133.812,459887.32231493,0
+PAYC.US,D,20181204,000000,132.631,135.501,129.284,130.108,557170.13337311,0
+PAYC.US,D,20181206,000000,126.571,133.235,123.92,132.66,648105.69913103,0
+PAYC.US,D,20181207,000000,132.471,134.101,126.691,128.757,713527.43305068,0
+PAYC.US,D,20181210,000000,127.734,132.189,127.128,130.822,604488.52489133,0
+PAYC.US,D,20181211,000000,132.988,133.922,128.727,130.724,714416.49041111,0
+PAYC.US,D,20181212,000000,133.584,136.275,133.138,133.673,492778.41721078,0
+PAYC.US,D,20181213,000000,134.607,135.748,131.101,132.452,444502.50185365,0
+PAYC.US,D,20181214,000000,130.128,131.964,128.757,129.73,579491.21222168,0
+PAYC.US,D,20181217,000000,128.121,128.399,121.675,122.51,641882.29760805,0
+PAYC.US,D,20181218,000000,124.287,125.41,122.857,124.019,438026.37847623,0
+PAYC.US,D,20181219,000000,124.545,126.77,120.573,122.807,403646.13767316,0
+PAYC.US,D,20181220,000000,121.785,123.895,114.237,118.745,769756.53537272,0
+PAYC.US,D,20181221,000000,119.043,120.037,113.868,114.227,846129.88527125,0
+PAYC.US,D,20181224,000000,110.78,115.428,110.72,110.78,545433.16661152,0
+PAYC.US,D,20181226,000000,111.168,119.658,111.168,119.401,490066.94329048,0
+PAYC.US,D,20181227,000000,117.048,121.01,115.707,120.92,398287.62887113,0
+PAYC.US,D,20181228,000000,121.825,122.987,118.338,120.414,338678.49760351,0
+PAYC.US,D,20181231,000000,121.735,122.492,119.987,121.615,602000.5738861,0
+PAYC.US,D,20190102,000000,119.063,120.97,117.524,118.884,601027.94714752,0
+PAYC.US,D,20190103,000000,117.068,118.725,114.247,115.707,733664.63260733,0
+PAYC.US,D,20190104,000000,118.139,123.284,116.808,120.195,590190.10634613,0
+PAYC.US,D,20190107,000000,121.258,124.019,121.13,123.264,639180.89228753,0
+PAYC.US,D,20190108,000000,125.3,127.187,122.523,126.274,491480.57469936,0
+PAYC.US,D,20190109,000000,127.247,128.865,126.124,127.594,413015.97662687,0
+PAYC.US,D,20190110,000000,126.234,128.568,125.956,127.734,304989.96960521,0
+PAYC.US,D,20190111,000000,127.009,128.051,126.174,126.433,278048.41031837,0
+PAYC.US,D,20190114,000000,124.824,125.28,122.887,123.722,502594.29513467,0
+PAYC.US,D,20190115,000000,129.878,130.108,124.377,129.878,568740.96823836,0
+PAYC.US,D,20190116,000000,130.981,132.566,129.214,130.484,295456.01247512,0
+PAYC.US,D,20190117,000000,130.118,132.516,129.209,131.318,278650.51258511,0
+PAYC.US,D,20190118,000000,133.207,136.454,132.352,135.312,631682.80603261,0
+PAYC.US,D,20190122,000000,134.179,136.216,133.584,135.609,790764.66881019,0
+PAYC.US,D,20190123,000000,137.248,139.057,135.688,136.087,502052.6044666,0
+PAYC.US,D,20190124,000000,136.742,137.587,134.228,137.547,672527.08789336,0
+PAYC.US,D,20190125,000000,139.047,142.145,138.157,142.076,532240.28032198,0
+PAYC.US,D,20190128,000000,140.038,143.077,138.481,143.019,639258.42050582,0
+PAYC.US,D,20190129,000000,143.535,144.291,140.397,140.705,906961.34455196,0
+PAYC.US,D,20190130,000000,142.195,145.125,141.361,144.567,352279.16218407,0
+PAYC.US,D,20190131,000000,144.926,148.263,144.926,147.231,457483.94754784,0
+PAYC.US,D,20190201,000000,147.041,149.851,146.385,149.821,543405.35061616,0
+PAYC.US,D,20190204,000000,154.897,155.811,152.405,154.897,868405.65542082,0
+PAYC.US,D,20190205,000000,155.92,156.984,153.517,155.89,1032914.4934789,0
+PAYC.US,D,20190206,000000,168.842,177.998,165.275,167.988,2758142.8871356,0
+PAYC.US,D,20190207,000000,165.315,171.285,163.995,167.025,1277779.8195079,0
+PAYC.US,D,20190208,000000,165.635,174.999,164.849,174.761,968963.78198689,0
+PAYC.US,D,20190211,000000,175.318,176.152,168.911,171.037,1136543.5429774,0
+PAYC.US,D,20190212,000000,172.159,173.5,170.714,172.159,720985.24490649,0
+PAYC.US,D,20190213,000000,172.814,174.085,170.839,171.88,617492.12150504,0
+PAYC.US,D,20190214,000000,170.918,177.463,170.918,177.164,1192458.5049863,0
+PAYC.US,D,20190215,000000,178.058,181.282,176.439,181.228,733225.641657,0
+PAYC.US,D,20190219,000000,179.965,181.168,178.208,178.338,661550.30041503,0
+PAYC.US,D,20190220,000000,178.158,181.306,174.652,175.834,806948.93609388,0
+PAYC.US,D,20190221,000000,175.298,179.648,174.8,177.712,484241.25145874,0
+PAYC.US,D,20190222,000000,178.774,183.024,177.899,183.024,683121.26858012,0
+PAYC.US,D,20190225,000000,184.732,184.732,178.218,180.094,566294.29849223,0
+PAYC.US,D,20190226,000000,178.982,180.144,177.144,179.202,461608.04601704,0
+PAYC.US,D,20190227,000000,178.774,181.654,177.83,181.475,247214.33035723,0
+PAYC.US,D,20190228,000000,180.858,182.558,179.945,180.492,206982.21936299,0
+PAYC.US,D,20190301,000000,182.448,182.448,178.203,180.562,383227.01732271,0
+PAYC.US,D,20190304,000000,181.554,182.132,170.482,176.212,908964.99590785,0
+PAYC.US,D,20190305,000000,176.013,177.77,173.44,177.354,391785.32713429,0
+PAYC.US,D,20190306,000000,177.77,177.77,172.308,174.444,662939.76718444,0
+PAYC.US,D,20190307,000000,174.404,178.098,173.833,175.029,498439.99086614,0
+PAYC.US,D,20190308,000000,170.829,176.937,167.909,176.868,484380.19813568,0
+PAYC.US,D,20190311,000000,176.937,181.168,176.788,179.926,781481.41981458,0
+PAYC.US,D,20190312,000000,180.402,181.782,178.777,181.048,560021.56083033,0
+PAYC.US,D,20190313,000000,182.161,182.907,179.518,179.798,449273.00442862,0
+PAYC.US,D,20190314,000000,179.668,183.002,179.493,182.102,667061.85193369,0
+PAYC.US,D,20190315,000000,181.822,182.648,179.358,180.701,608609.6027806,0
+PAYC.US,D,20190318,000000,180.848,182.245,178.359,180.452,471005.07019016,0
+PAYC.US,D,20190319,000000,180.988,182.776,179.896,181.872,477829.5671199,0
+PAYC.US,D,20190320,000000,181.812,184.097,179.172,180.731,429222.39483006,0
+PAYC.US,D,20190321,000000,180.114,189.336,180.055,188.756,912768.9129041,0
+PAYC.US,D,20190322,000000,188.179,189.331,179.378,179.926,754047.50599858,0
+PAYC.US,D,20190325,000000,178.268,182.98,172.834,182.558,614498.72679094,0
+PAYC.US,D,20190326,000000,185.597,187.612,183.193,184.445,480831.01671382,0
+PAYC.US,D,20190327,000000,184.692,185.716,176.788,181.723,523877.3013461,0
+PAYC.US,D,20190328,000000,182.288,186.719,181.554,185.418,510082.31278981,0
+PAYC.US,D,20190329,000000,187.216,188.706,184.772,187.841,824770.35770151,0
+PAYC.US,D,20190401,000000,189.778,192.431,185.577,188.984,595797.30956268,0
+PAYC.US,D,20190402,000000,188.994,190.146,186.362,189.421,405768.59850643,0
+PAYC.US,D,20190403,000000,190.681,191.576,187.226,189.014,554897.65040314,0
+PAYC.US,D,20190404,000000,188.884,190.275,179.092,182.438,986027.03803122,0
+PAYC.US,D,20190405,000000,183.729,184.515,182.092,182.23,534871.20544405,0
+PAYC.US,D,20190408,000000,182.24,183.024,178.348,182.995,624764.67112492,0
+PAYC.US,D,20190409,000000,181.753,184.058,181.753,183.084,465484.4569317,0
+PAYC.US,D,20190410,000000,183.898,187.316,183.898,186.312,348485.3137876,0
+PAYC.US,D,20190411,000000,186.789,187.712,185.338,187.296,265724.4441897,0
+PAYC.US,D,20190412,000000,189.034,189.053,185.637,187.474,315574.08169219,0
+PAYC.US,D,20190415,000000,187.246,190.691,186.818,188.864,361868.49661295,0
+PAYC.US,D,20190416,000000,189.589,191.447,186.232,187.602,377369.10597168,0
+PAYC.US,D,20190417,000000,189.112,190.294,184.177,185.666,501920.7058095,0
+PAYC.US,D,20190418,000000,185.736,188.834,181.376,187.662,802759.39172611,0
+PAYC.US,D,20190422,000000,186.848,190.349,186.808,188.894,377234.18673465,0
+PAYC.US,D,20190423,000000,190.096,194.485,190.096,193.294,717221.60230935,0
+PAYC.US,D,20190424,000000,193.542,195.072,190.393,191.288,1046177.8599669,0
+PAYC.US,D,20190425,000000,193.314,195.985,190.285,195.201,517051.79755637,0
+PAYC.US,D,20190426,000000,195.221,199.412,194.704,198.707,686767.10855985,0
+PAYC.US,D,20190429,000000,199.71,201.219,194.754,196.691,766062.36611405,0
+PAYC.US,D,20190430,000000,195.658,201.659,195.111,201.15,1000338.5457561,0
+PAYC.US,D,20190501,000000,201.816,201.816,192.678,200.088,1272492.7977643,0
+PAYC.US,D,20190502,000000,200.276,205.481,198.23,200.097,938164.94212497,0
+PAYC.US,D,20190503,000000,200.653,205.739,199.978,205.481,897893.5635916,0
+PAYC.US,D,20190506,000000,202.641,206.791,201.131,206.046,890286.73645908,0
+PAYC.US,D,20190507,000000,204.567,206.602,199.347,200.525,827147.55410917,0
+PAYC.US,D,20190508,000000,200.167,204.796,199.327,203.356,566123.132296,0
+PAYC.US,D,20190509,000000,201.488,208.49,199.943,206.474,753043.66660068,0
+PAYC.US,D,20190510,000000,205.461,209.115,201.418,206.971,696972.64129516,0
+PAYC.US,D,20190513,000000,201.876,203.107,195.638,195.905,949955.27246539,0
+PAYC.US,D,20190514,000000,198.339,202.779,196.065,201.895,722916.40234397,0
+PAYC.US,D,20190515,000000,200.465,204.269,198.965,202.997,673592.34574991,0
+PAYC.US,D,20190516,000000,204.051,213.465,203.672,210.605,929913.72460663,0
+PAYC.US,D,20190517,000000,208.937,213.913,208.221,209.315,623330.90251649,0
+PAYC.US,D,20190520,000000,207.08,208.461,202.392,205.877,721219.84328132,0
+PAYC.US,D,20190521,000000,208.381,212.889,207.695,212.095,735114.51097541,0
+PAYC.US,D,20190522,000000,211.371,214.181,211.351,211.619,438838.91447834,0
+PAYC.US,D,20190523,000000,208.767,208.777,201.895,205.361,620659.7029953,0
+PAYC.US,D,20190524,000000,206.046,209.473,205.664,206.811,515148.83219827,0
+PAYC.US,D,20190528,000000,206.682,211.251,204.984,206.771,2841011.4907511,0
+PAYC.US,D,20190529,000000,205.59,206.941,201.796,204.646,660097.40146702,0
+PAYC.US,D,20190530,000000,205.699,207.915,204.457,207.715,529450.2713234,0
+PAYC.US,D,20190531,000000,205.232,211.131,204.815,210.655,1208349.7760165,0
+PAYC.US,D,20190603,000000,209.861,212.155,193.512,195.995,1299642.7770665,0
+PAYC.US,D,20190604,000000,197.724,207.725,196.502,207.596,1007836.632011,0
+PAYC.US,D,20190605,000000,210.109,215.293,207.85,215.293,742892.50430417,0
+PAYC.US,D,20190606,000000,215.293,219.415,211.718,217.716,624942.885341,0
+PAYC.US,D,20190607,000000,218.839,222.361,218.293,220.934,679544.90193886,0
+PAYC.US,D,20190610,000000,225.861,229.327,219.862,220.398,1084655.0140198,0
+PAYC.US,D,20190611,000000,220.854,222.265,208.579,212.373,934199.92753226,0
+PAYC.US,D,20190612,000000,212.641,213.189,209.065,212.541,661870.48188798,0
+PAYC.US,D,20190613,000000,212.771,217.269,211.321,217.269,556418.00896967,0
+PAYC.US,D,20190614,000000,217.219,217.349,212.305,212.879,407669.55014458,0
+PAYC.US,D,20190617,000000,213.804,218.939,213.565,218.024,623980.32720219,0
+PAYC.US,D,20190618,000000,220.179,224.461,219.713,220.904,526678.38580443,0
+PAYC.US,D,20190619,000000,221.093,224.351,218.837,224.351,721504.78465505,0
+PAYC.US,D,20190620,000000,228.432,231.839,225.454,228.582,963129.02841535,0
+PAYC.US,D,20190621,000000,228.392,229.615,225.672,226.695,1134278.1080273,0
+PAYC.US,D,20190624,000000,226.785,228.402,222.693,224.212,588447.2317245,0
+PAYC.US,D,20190625,000000,224.648,225.066,215.472,216.863,798887.00825137,0
+PAYC.US,D,20190626,000000,218.809,220.666,215.184,215.343,666642.99818291,0
+PAYC.US,D,20190627,000000,217.219,223.198,216.285,223.029,479399.26182535,0
+PAYC.US,D,20190628,000000,223.794,225.285,220.199,225.175,714166.78913661,0
+PAYC.US,D,20190701,000000,229.049,230.601,224.652,225.454,651855.24568848,0
+PAYC.US,D,20190702,000000,225.454,231.482,224.202,231.332,655323.87831212,0
+PAYC.US,D,20190703,000000,233.339,235.773,231.999,234.134,421962.93438989,0
+PAYC.US,D,20190705,000000,232.902,237.699,230.539,237.669,322936.2418501,0
+PAYC.US,D,20190708,000000,236.061,239.508,234.789,237.431,504239.50433845,0
+PAYC.US,D,20190709,000000,237.263,240.441,236.578,238.285,751487.06107495,0
+PAYC.US,D,20190710,000000,240.004,243.703,239.686,242.804,613072.00620235,0
+PAYC.US,D,20190711,000000,243.332,245.168,240.629,242.208,526143.7431562,0
+PAYC.US,D,20190712,000000,242.675,243.996,240.53,241.98,440956.34101172,0
+PAYC.US,D,20190715,000000,242.298,243.986,241.102,241.722,401774.38497437,0
+PAYC.US,D,20190716,000000,242.108,243.172,237.541,238.334,560451.49004087,0
+PAYC.US,D,20190717,000000,238.782,242.645,238.529,240.758,401499.51220042,0
+PAYC.US,D,20190718,000000,239.944,241.027,235.981,240.401,615078.67813817,0
+PAYC.US,D,20190719,000000,237.471,240.948,230.816,231.224,628876.68727439,0
+PAYC.US,D,20190722,000000,231.819,234.511,229.982,232.336,500989.36033001,0
+PAYC.US,D,20190723,000000,233.299,233.975,228.472,230.31,396361.50573354,0
+PAYC.US,D,20190724,000000,229.635,234.198,227.122,233.529,468055.97731508,0
+PAYC.US,D,20190725,000000,232.525,235.693,230.975,233.519,407179.20933537,0
+PAYC.US,D,20190726,000000,235.763,237.352,232.962,233.597,552696.6544916,0
+PAYC.US,D,20190729,000000,233.955,235.058,222.216,228.045,737609.51000048,0
+PAYC.US,D,20190730,000000,225.572,228.344,224.341,227.062,888319.33206239,0
+PAYC.US,D,20190731,000000,242.029,244.364,233.459,239.109,1919994.3809086,0
+PAYC.US,D,20190801,000000,238.981,241.145,233.419,236.259,884327.13225028,0
+PAYC.US,D,20190802,000000,233.259,237.004,231.592,234.909,510653.20239725,0
+PAYC.US,D,20190805,000000,226.477,226.874,215.075,219.663,1071715.8564447,0
+PAYC.US,D,20190806,000000,223.964,226.725,222.578,223.775,682316.78745783,0
+PAYC.US,D,20190807,000000,223.606,230.919,220.508,229.625,592201.81258184,0
+PAYC.US,D,20190808,000000,230.866,239.597,230.866,238.832,655223.19231433,0
+PAYC.US,D,20190809,000000,237.481,240.658,234.859,238.981,435251.47237732,0
+PAYC.US,D,20190812,000000,237.034,240.693,234.689,237.471,252337.23392444,0
+PAYC.US,D,20190813,000000,237.094,243.212,236.011,241.921,465289.126096,0
+PAYC.US,D,20190814,000000,236.796,239.179,227.936,230.718,536344.24159162,0
+PAYC.US,D,20190815,000000,232.108,234.581,229.982,233.539,353127.94514539,0
+PAYC.US,D,20190816,000000,236.874,240.554,236.349,239.775,449379.73158627,0
+PAYC.US,D,20190819,000000,243.292,244.662,240.551,242,474530.08697255,0
+PAYC.US,D,20190820,000000,241.255,246.748,238.499,245.288,519959.60917235,0
+PAYC.US,D,20190821,000000,248.296,255.09,247.781,250.184,642563.94181304,0
+PAYC.US,D,20190822,000000,250.362,251.785,243.192,246.906,799745.85981246,0
+PAYC.US,D,20190823,000000,247.88,254.816,246.886,247.214,737537.01608208,0
+PAYC.US,D,20190826,000000,250.342,251.142,246.807,250.958,502821.84548966,0
+PAYC.US,D,20190827,000000,253.71,255.815,248.541,253.361,533579.40409249,0
+PAYC.US,D,20190828,000000,250.909,252.011,244.334,251.505,574651.23630824,0
+PAYC.US,D,20190829,000000,256.231,257.941,251.762,252.369,445669.45256796,0
+PAYC.US,D,20190830,000000,253.78,254.236,244.433,248.416,394492.77361468,0
+PAYC.US,D,20190903,000000,246.508,248.616,241.965,242.606,556017.27869849,0
+PAYC.US,D,20190904,000000,245.038,247.263,244.314,246.192,466275.84887428,0
+PAYC.US,D,20190905,000000,248.496,251.027,244.682,250.968,550753.41473438,0
+PAYC.US,D,20190906,000000,251.246,252.796,247.302,247.92,444321.26705764,0
+PAYC.US,D,20190909,000000,248.436,248.436,225.454,227.162,1170910.6946007,0
+PAYC.US,D,20190910,000000,223.468,223.468,204.051,209.881,1739200.589569,0
+PAYC.US,D,20190911,000000,209.561,210.555,201.788,205.291,999573.33217298,0
+PAYC.US,D,20190912,000000,207.477,214.29,207.477,211.061,889227.5197624,0
+PAYC.US,D,20190913,000000,211.201,212.491,206.961,208.231,640806.97115173,0
+PAYC.US,D,20190916,000000,205.679,212.145,205.57,209.851,581996.27984653,0
+PAYC.US,D,20190917,000000,211.101,215.422,210.555,214.001,587110.12167394,0
+PAYC.US,D,20190918,000000,212.631,215.521,209.77,214.599,715373.00739005,0
+PAYC.US,D,20190919,000000,214.399,219.365,214.399,217.825,716609.43144283,0
+PAYC.US,D,20190920,000000,218.303,221.361,213.029,214.489,1450107.9321538,0
+PAYC.US,D,20190923,000000,214.469,217.399,212.275,215.959,592699.20141089,0
+PAYC.US,D,20190924,000000,217.399,218.432,206.434,207.506,763627.77868765,0
+PAYC.US,D,20190925,000000,207.974,210.307,199.918,209.821,645477.79458889,0
+PAYC.US,D,20190926,000000,210.059,211.81,206.791,210.855,310747.19495846,0
+PAYC.US,D,20190927,000000,211.837,211.837,202.392,204.994,445876.86572339,0
+PAYC.US,D,20190930,000000,204.596,209.335,201.866,208.062,832161.71679878,0
+PAYC.US,D,20191001,000000,208.072,209.716,204.885,206.524,452795.00063108,0
+PAYC.US,D,20191002,000000,205.242,205.306,198.052,203.176,493962.48454472,0
+PAYC.US,D,20191003,000000,203.603,208.49,199.869,207.705,605706.82546451,0
+PAYC.US,D,20191004,000000,209.601,212.979,208.579,212.83,549940.87873227,0
+PAYC.US,D,20191007,000000,212.035,214.121,211.361,212.839,313578.48521613,0
+PAYC.US,D,20191008,000000,211.101,212.4,205.441,206.186,350942.05213351,0
+PAYC.US,D,20191009,000000,209.483,214.24,209.175,213.843,347045.5040193,0
+PAYC.US,D,20191010,000000,212.839,214.519,211.884,212.721,274331.08328021,0
+PAYC.US,D,20191011,000000,216.495,220.279,215.234,218.53,487746.13104158,0
+PAYC.US,D,20191014,000000,218.59,221.481,218.074,218.899,280363.18140741,0
+PAYC.US,D,20191015,000000,219.862,221.481,218.669,219.375,347423.07651099,0
+PAYC.US,D,20191016,000000,213.962,214.27,203.782,210.665,441967.22842946,0
+PAYC.US,D,20191017,000000,212.345,212.685,207.9,208.758,326816.68020467,0
+PAYC.US,D,20191018,000000,208.51,209.94,197.743,201.597,710089.00622638,0
+PAYC.US,D,20191021,000000,203.544,206.245,200.634,204.626,334017.74276613,0
+PAYC.US,D,20191022,000000,205.192,206.672,187.921,189.301,805823.26663866,0
+PAYC.US,D,20191023,000000,188.706,196.125,188.149,193.284,764150.33901615,0
+PAYC.US,D,20191024,000000,195.439,202.759,195.399,202.113,496279.26935371,0
+PAYC.US,D,20191025,000000,203.336,209.006,201.165,208.241,540092.78128909,0
+PAYC.US,D,20191028,000000,208.679,210.909,205.112,207.655,645109.283837,0
+PAYC.US,D,20191029,000000,208.421,211.539,206.801,207.735,573258.7489589,0
+PAYC.US,D,20191030,000000,205.59,212.215,193.95,211.549,1411126.3412521,0
+PAYC.US,D,20191031,000000,211.38,211.38,204.666,210.089,700877.24428919,0
+PAYC.US,D,20191101,000000,210.079,213.089,207.576,212.849,435748.86120637,0
+PAYC.US,D,20191104,000000,213.784,214.287,208.466,210.605,652533.86931354,0
+PAYC.US,D,20191105,000000,210.059,211.847,207.506,211.351,790918.7183868,0
+PAYC.US,D,20191106,000000,210.297,212.423,208.421,212.105,426856.27388215,0
+PAYC.US,D,20191107,000000,213.535,215.949,209.841,211.549,431643.89307675,0
+PAYC.US,D,20191108,000000,211.549,218.716,210.962,216.932,605297.03345353,0
+PAYC.US,D,20191111,000000,215.234,219.833,214.349,218.66,374328.38883863,0
+PAYC.US,D,20191112,000000,218.6,220.663,217.815,220.488,435330.00745559,0
+PAYC.US,D,20191113,000000,219.584,225.175,218.909,225.075,472862.72684926,0
+PAYC.US,D,20191114,000000,224.977,229.298,223.606,229.228,589199.35612794,0
+PAYC.US,D,20191115,000000,230.678,231.204,227.509,231.165,531138.77550623,0
+PAYC.US,D,20191118,000000,231.115,236.299,230.777,233.657,555295.36009439,0
+PAYC.US,D,20191119,000000,234.709,240.182,234.591,237.858,661123.39178443,0
+PAYC.US,D,20191120,000000,241.344,259.729,241.344,259.152,1573325.442521,0
+PAYC.US,D,20191121,000000,260.205,261.873,256.58,259.679,1046084.221989,0
+PAYC.US,D,20191122,000000,259.619,261.535,256.396,261.515,622810.35590795,0
+PAYC.US,D,20191125,000000,262.202,267.346,262.192,265.419,591846.39100966,0
+PAYC.US,D,20191126,000000,266.174,273.455,265.776,272.232,902162.64989761,0
+PAYC.US,D,20191127,000000,273.465,278.043,272.252,277.755,488941.27383526,0
+PAYC.US,D,20191129,000000,276.989,277.26,274.915,274.925,224001.1735683,0
+PAYC.US,D,20191202,000000,274.925,275.952,263.373,267.206,886015.63643311,0
+PAYC.US,D,20191203,000000,257.235,271.12,253.283,268.588,835118.86455367,0
+PAYC.US,D,20191204,000000,270.236,273.101,267.456,268.071,469047.73439325,0
+PAYC.US,D,20191205,000000,269.084,272.143,266.661,266.701,462287.67650208,0
+PAYC.US,D,20191206,000000,267.167,268.995,264.341,266.959,505607.82704833,0
+PAYC.US,D,20191209,000000,266.571,269.65,266.149,266.969,269012.8488773,0
+PAYC.US,D,20191210,000000,268.071,269.411,263.492,263.692,358301.19171149,0
+PAYC.US,D,20191211,000000,263.929,265.549,256.511,260.285,571888.41252907,0
+PAYC.US,D,20191212,000000,258.994,260.627,252.666,252.746,499363.28146581,0
+PAYC.US,D,20191213,000000,252.34,257.534,251.376,255.24,367140.41545688,0
+PAYC.US,D,20191216,000000,256.888,260.345,255.666,257.712,450931.30281211,0
+PAYC.US,D,20191217,000000,259.848,259.848,253.282,254.762,385764.30446685,0
+PAYC.US,D,20191218,000000,255.021,260.205,255.021,257.573,322852.67247194,0
+PAYC.US,D,20191219,000000,257.265,260.979,257.265,259.976,287597.47034813,0
+PAYC.US,D,20191220,000000,261.278,262.807,259.619,261.745,326331.37369535,0
+PAYC.US,D,20191223,000000,262.142,266.72,262.012,263.215,409845.37455667,0
+PAYC.US,D,20191224,000000,263.025,264.853,262.222,262.836,112619.30224053,0
+PAYC.US,D,20191226,000000,263.562,268.19,263.562,266.889,320442.24968501,0
+PAYC.US,D,20191227,000000,268.151,268.965,264.277,267.058,400881.30017403,0
+PAYC.US,D,20191230,000000,266.154,266.959,254.3,260.632,486596.29694689,0
+PAYC.US,D,20191231,000000,258.506,263.632,257.235,262.956,667965.0053338,0
+PAYC.US,D,20200102,000000,265.102,270.126,263.839,269.948,391327.20584438,0
+PAYC.US,D,20200103,000000,266.293,271.815,266.283,270.851,345507.02197317,0
+PAYC.US,D,20200106,000000,266.075,276.305,265.181,276.195,449777.44127751,0
+PAYC.US,D,20200107,000000,276.503,280.675,274.904,277.585,456906.00992057,0
+PAYC.US,D,20200108,000000,278.629,284.687,277.705,281.19,535890.14774162,0
+PAYC.US,D,20200109,000000,283.058,285.869,281.369,283.347,509941.35239292,0
+PAYC.US,D,20200110,000000,284.548,286.297,282.253,283.634,417146.11625594,0
+PAYC.US,D,20200113,000000,287.032,295.066,285.631,293.417,594010.13310202,0
+PAYC.US,D,20200114,000000,293.516,295.502,283.604,284.558,756586.80686267,0
+PAYC.US,D,20200115,000000,286.663,290.507,285.353,287.12,397071.34201791,0
+PAYC.US,D,20200116,000000,288.738,292.395,286.713,292.305,328893.83233894,0
+PAYC.US,D,20200117,000000,293.765,294.495,290.374,294.222,312786.08641357,0
+PAYC.US,D,20200121,000000,294.182,299.158,293.528,297.738,466550.72164822,0
+PAYC.US,D,20200122,000000,301.075,304.282,298.691,301.213,511098.23450745,0
+PAYC.US,D,20200123,000000,316.091,321.793,311.88,312.706,3228450.2033611,0
+PAYC.US,D,20200124,000000,314.175,315.705,309.586,312.666,2177783.761613,0
+PAYC.US,D,20200127,000000,305.365,312.307,305.365,310.4,9590888.013823,0
+PAYC.US,D,20200128,000000,310.848,317.72,308.887,316.42,1124279.9884474,0
+PAYC.US,D,20200129,000000,318.256,322.538,316.23,319.855,1053980.0179351,0
+PAYC.US,D,20200130,000000,318.615,323.54,315.834,323.401,605979.6845185,0
+PAYC.US,D,20200131,000000,321.245,321.792,315.705,315.992,877641.58199748,0
+PAYC.US,D,20200203,000000,318.931,323.163,316.012,321.265,932415.77165154,0
+PAYC.US,D,20200204,000000,325.963,335.687,324.862,335.439,1055752.0914961,0
+PAYC.US,D,20200205,000000,339.292,339.669,316.549,320.303,1724946.4728629,0
+PAYC.US,D,20200206,000000,299.029,304.898,286.137,288.728,2704545.7167956,0
+PAYC.US,D,20200207,000000,288.282,297.688,288.282,291.53,958019.21402785,0
+PAYC.US,D,20200210,000000,291.53,297.956,290.507,295.96,821582.63901169,0
+PAYC.US,D,20200211,000000,297.38,298.562,290.08,292.752,832105.33264002,0
+PAYC.US,D,20200212,000000,293.686,294.584,286.317,294.342,629651.96945732,0
+PAYC.US,D,20200213,000000,292.355,304.522,292.355,301.223,703677.32188755,0
+PAYC.US,D,20200214,000000,302.922,313.589,302.643,312.287,870485.82813502,0
+PAYC.US,D,20200218,000000,312.129,316.34,309.517,315.992,670808.3779112,0
+PAYC.US,D,20200219,000000,318.525,323.769,318.326,322.269,865126.31247302,0
+PAYC.US,D,20200220,000000,322.675,322.955,303.14,308.216,949104.47578412,0
+PAYC.US,D,20200221,000000,306.805,307.402,297.182,298.343,792396.78883426,0
+PAYC.US,D,20200224,000000,283.455,296.963,283.257,293.755,1053132.2418338,0
+PAYC.US,D,20200225,000000,297.4,299.575,285.888,286.942,913345.8436714,0
+PAYC.US,D,20200226,000000,286.207,298.473,285.719,289.932,677537.22314306,0
+PAYC.US,D,20200227,000000,278.828,291.569,275.779,279.443,867044.38073079,0
+PAYC.US,D,20200228,000000,269.143,281.668,262.709,280.724,1473683.5585348,0
+PAYC.US,D,20200302,000000,284.032,290.338,274.239,289.972,816577.53806189,0
+PAYC.US,D,20200303,000000,291.629,295.612,272.163,280.377,719321.91222311,0
+PAYC.US,D,20200304,000000,285.502,291.694,280.51,291.689,576849.21163985,0
+PAYC.US,D,20200305,000000,286.078,293.383,279.115,280.337,658852.92253442,0
+PAYC.US,D,20200306,000000,272.123,273.096,255.576,265.886,1044865.9214158,0
+PAYC.US,D,20200309,000000,238.394,254.111,234.099,239.199,1370658.625023,0
+PAYC.US,D,20200310,000000,244.762,246.836,230.916,237.848,1211473.0556677,0
+PAYC.US,D,20200311,000000,232.932,236.796,215.472,219.176,1354548.8653777,0
+PAYC.US,D,20200312,000000,188.099,218.134,184.107,190.671,1984861.3349805,0
+PAYC.US,D,20200313,000000,204.229,225.105,195.247,225.075,1633188.302503,0
+PAYC.US,D,20200316,000000,195.012,207.407,183.133,194.932,1307731.8901284,0
+PAYC.US,D,20200317,000000,198.766,215.373,189.192,215.273,1058235.0082015,0
+PAYC.US,D,20200318,000000,197.852,202.967,185.716,191.079,1276415.5242379,0
+PAYC.US,D,20200319,000000,192.171,202.442,180.838,196.204,1200265.6972544,0
+PAYC.US,D,20200320,000000,201.876,216.952,188.726,191.496,1463655.2331556,0
+PAYC.US,D,20200323,000000,189.798,190.681,172.462,177.722,1665903.1969028,0
+PAYC.US,D,20200324,000000,189.152,200.614,182.935,200.246,1358509.8525305,0
+PAYC.US,D,20200325,000000,201.537,217.459,191.318,209.215,1138095.1142032,0
+PAYC.US,D,20200326,000000,202.858,228.811,200.762,227.648,1094297.7120275,0
+PAYC.US,D,20200327,000000,218.819,222.444,206.051,207.516,1122431.3935281,0
+PAYC.US,D,20200330,000000,208.311,217.509,207.516,211.669,802117.01506026,0
+PAYC.US,D,20200331,000000,208.579,210.888,197.277,200.634,1015624.6939396,0
+PAYC.US,D,20200401,000000,191.685,197.087,182.047,186.162,1037394.0135203,0
+PAYC.US,D,20200402,000000,182.448,184.722,171.89,180.024,1368606.6443882,0
+PAYC.US,D,20200403,000000,179.588,180.751,162.307,163.885,1899844.0921722,0
+PAYC.US,D,20200406,000000,173.858,182.538,169.845,180.612,1531334.3471455,0
+PAYC.US,D,20200407,000000,193.661,202.937,183.983,184.752,1628308.0521905,0
+PAYC.US,D,20200408,000000,189.014,203.78,188.001,201.199,792376.6516347,0
+PAYC.US,D,20200409,000000,207.875,229.198,205.669,220.478,2294979.2424528,0
+PAYC.US,D,20200413,000000,219.544,220.468,208.609,214.875,1022370.6557911,0
+PAYC.US,D,20200414,000000,227.439,231.731,220.765,226.953,862457.12667178,0
+PAYC.US,D,20200415,000000,219.703,224.898,218.422,224.858,790281.37602084,0
+PAYC.US,D,20200416,000000,224.758,227.936,204.606,205.301,1488894.1922199,0
+PAYC.US,D,20200417,000000,215.095,225.995,211.559,223.458,1476346.7031761,0
+PAYC.US,D,20200420,000000,220.09,227.561,217.637,220.844,654659.35072675,0
+PAYC.US,D,20200421,000000,214.945,215.919,203.662,206.781,769365.87370132,0
+PAYC.US,D,20200422,000000,212.801,217.915,211.449,216.255,562913.26268667,0
+PAYC.US,D,20200423,000000,204.209,216.128,203.696,210.228,1085662.8808576,0
+PAYC.US,D,20200424,000000,212.561,213.257,205.887,210.357,747567.35518124,0
+PAYC.US,D,20200427,000000,216.892,225.513,214.659,224.559,794860.57520002,0
+PAYC.US,D,20200428,000000,233.617,239.358,229.248,235.078,1354541.8173578,0
+PAYC.US,D,20200429,000000,238.871,271.001,237.104,268.161,2246891.6099115,0
+PAYC.US,D,20200430,000000,262.738,269.198,258.625,259.242,1076465.2149601,0
+PAYC.US,D,20200501,000000,251.276,253.262,233.846,240.014,1348151.2770785,0
+PAYC.US,D,20200504,000000,235.366,247.82,231.909,246.429,700921.54612822,0
+PAYC.US,D,20200505,000000,251.585,259.917,249.4,255.23,672796.92636742,0
+PAYC.US,D,20200506,000000,257.672,258.986,251.49,253.302,546053.39235786,0
+PAYC.US,D,20200507,000000,259.858,273.116,259.858,266.989,1040399.4905541,0
+PAYC.US,D,20200508,000000,271.755,274.063,264.873,270.176,677728.52653885,0
+PAYC.US,D,20200511,000000,267.813,278.301,266.661,272.421,595582.8483874,0
+PAYC.US,D,20200512,000000,273.265,274.169,261.318,261.655,569516.25042129,0
+PAYC.US,D,20200513,000000,260.562,261.933,238.524,241.652,1430550.6839444,0
+PAYC.US,D,20200514,000000,238.305,251.226,231.68,251.087,1107750.3681913,0
+PAYC.US,D,20200515,000000,250.611,262.758,250.611,259.898,939519.16879515,0
+PAYC.US,D,20200518,000000,272.133,285.094,269.406,281.965,1530032.4771942,0
+PAYC.US,D,20200519,000000,283.098,288.878,277.765,277.785,874396.47228892,0
+PAYC.US,D,20200520,000000,274.129,279.025,266.78,271.606,1300425.1072693,0
+PAYC.US,D,20200521,000000,273.126,275.849,266.432,272.411,602977.2280646,0
+PAYC.US,D,20200522,000000,272.133,272.809,265.251,267.515,653181.28027929,0
+PAYC.US,D,20200526,000000,278.093,282.045,273.672,278.389,790755.60707039,0
+PAYC.US,D,20200527,000000,281.171,285.522,270.395,285.104,866866.16651471,0
+PAYC.US,D,20200528,000000,285.044,296.466,283.098,285.253,806046.78955374,0
+PAYC.US,D,20200529,000000,286.038,295.622,284.459,295.206,1078337.9745189,0
+PAYC.US,D,20200601,000000,294.679,307.172,292.593,303.528,757213.07376888,0
+PAYC.US,D,20200602,000000,303.518,306.229,297.012,304.749,565102.17627847,0
+PAYC.US,D,20200603,000000,306.686,308.335,303.28,304.888,472661.35485369,0
+PAYC.US,D,20200604,000000,301.71,304.561,296.164,301.105,540296.16700461,0
+PAYC.US,D,20200605,000000,308.325,328.357,306.676,327.533,1402963.7274118,0
+PAYC.US,D,20200608,000000,326.699,331.129,321.783,328.765,834068.7095968,0
+PAYC.US,D,20200609,000000,322.785,329.193,321.813,325.369,756920.07751533,0
+PAYC.US,D,20200610,000000,326.013,334.565,316.896,329.242,738080.72047011,0
+PAYC.US,D,20200611,000000,311.642,312.853,292.632,293.666,1031269.2842751,0
+PAYC.US,D,20200612,000000,306.527,313.757,294.252,300.737,633783.11594637,0
+PAYC.US,D,20200615,000000,292.592,309.119,289.306,305.623,536957.41931812,0
+PAYC.US,D,20200616,000000,316.866,319.085,304.213,310.51,659469.12084085,0
+PAYC.US,D,20200617,000000,315.316,315.316,306.557,306.915,388333.81113028,0
+PAYC.US,D,20200618,000000,308.722,317.75,304.819,314.146,582140.26082336,0
+PAYC.US,D,20200619,000000,318.465,322.1,312.278,315.992,727310.33928723,0
+PAYC.US,D,20200622,000000,316.796,323.049,316.796,320.461,374812.68848797,0
+PAYC.US,D,20200623,000000,324.086,329.043,321.793,327.393,497244.84807245,0
+PAYC.US,D,20200624,000000,324.018,329.669,308.126,310.44,689656.79669623,0
+PAYC.US,D,20200625,000000,308.772,316.756,305.583,314.88,384430.21499622,0
+PAYC.US,D,20200626,000000,314.343,316.776,302.415,304.282,1987236.5176682,0
+PAYC.US,D,20200629,000000,304.908,307.352,291.362,298.313,775447.30796743,0
+PAYC.US,D,20200630,000000,299.873,308.355,296.973,307.619,868868.81101062,0
+PAYC.US,D,20200701,000000,309.079,320.959,307.974,318.079,565680.11390575,0
+PAYC.US,D,20200702,000000,325.546,326.312,318.176,319.31,431306.59498417,0
+PAYC.US,D,20200706,000000,323.949,327.175,318.881,319.22,558455.8935648,0
+PAYC.US,D,20200707,000000,317.521,324.066,310.986,311.592,523113.09462292,0
+PAYC.US,D,20200708,000000,312.843,317.984,310.986,316.966,389685.01722053,0
+PAYC.US,D,20200709,000000,320.401,322.529,307.382,311.87,671155.74460355,0
+PAYC.US,D,20200710,000000,311.86,313.082,304.918,306.895,424826.44416684,0
+PAYC.US,D,20200713,000000,310.082,310.52,288.103,288.272,624170.623738,0
+PAYC.US,D,20200714,000000,286.813,287.597,274.705,284.488,857969.55175058,0
+PAYC.US,D,20200715,000000,289.474,295.592,287.032,292.186,436812.10534296,0
+PAYC.US,D,20200716,000000,289.306,291.242,283.953,288.322,352715.13255448,0
+PAYC.US,D,20200717,000000,290.228,294.906,284.568,293.059,315379.75771647,0
+PAYC.US,D,20200720,000000,294.252,301.472,290.736,300.737,341401.04698357,0
+PAYC.US,D,20200721,000000,303.368,303.767,290.468,291.898,339168.83841272,0
+PAYC.US,D,20200722,000000,291.708,299.873,291.708,296.029,265412.31759657,0
+PAYC.US,D,20200723,000000,295.979,304.845,285.879,289.216,387739.76374336,0
+PAYC.US,D,20200724,000000,285.163,292.375,280.119,285.014,281696.26401806,0
+PAYC.US,D,20200727,000000,287.042,289.812,283.973,288.312,207897.45508284,0
+PAYC.US,D,20200728,000000,286.693,290.398,284.598,284.837,246306.14265722,0
+PAYC.US,D,20200729,000000,291.003,293.049,288.024,292.415,322522.42239921,0
+PAYC.US,D,20200730,000000,286.604,287.11,276.135,284.578,518932.61199496,0
+PAYC.US,D,20200731,000000,287.964,288.024,275.341,282.433,566712.14538303,0
+PAYC.US,D,20200803,000000,284.18,288.342,281.309,286.118,608761.63863725,0
+PAYC.US,D,20200804,000000,284.877,286.763,279.533,283.554,753778.67438449,0
+PAYC.US,D,20200805,000000,283.019,302.594,281.26,299.993,1256995.2089855,0
+PAYC.US,D,20200806,000000,294.649,300.429,287.328,296.626,668368.75618491,0
+PAYC.US,D,20200807,000000,295.582,299.208,290.696,294.639,746347.04088811,0
+PAYC.US,D,20200810,000000,293.159,293.159,280.079,287.468,674146.11873772,0
+PAYC.US,D,20200811,000000,287.239,292.802,280.704,283.544,468085.17625444,0
+PAYC.US,D,20200812,000000,284.984,288.312,283.445,285.739,344284.69396008,0
+PAYC.US,D,20200813,000000,286.098,303.777,286.098,299.823,501736.45043356,0
+PAYC.US,D,20200814,000000,302.098,307.222,298.592,301.005,722685.83140905,0
+PAYC.US,D,20200817,000000,304.213,305.231,296.754,297.012,419689.44455994,0
+PAYC.US,D,20200818,000000,297.777,299.009,289.147,290.318,403987.46320564,0
+PAYC.US,D,20200819,000000,291.003,293.127,285.353,291.003,396416.88303232,0
+PAYC.US,D,20200820,000000,288.054,295.463,288.054,291.432,430596.7586998,0
+PAYC.US,D,20200821,000000,290.696,290.696,284.488,285.253,280085.28805353,0
+PAYC.US,D,20200824,000000,287.677,288.024,281.152,282.493,302871.53621185,0
+PAYC.US,D,20200825,000000,282.403,286.018,281.439,285.313,344084.3288245,0
+PAYC.US,D,20200826,000000,287.597,298.016,287.318,293.825,403100.41956517,0
+PAYC.US,D,20200827,000000,293.656,296.496,289.097,291.003,375343.30369629,0
+PAYC.US,D,20200828,000000,292.931,299.595,292.742,297.796,319237.03829154,0
+PAYC.US,D,20200831,000000,297.609,303.633,297.39,297.42,610828.72217174,0
+PAYC.US,D,20200901,000000,300.886,309.766,298.741,305.425,395497.61987256,0
+PAYC.US,D,20200902,000000,309.358,309.358,299.421,303.22,466320.1507133,0
+PAYC.US,D,20200903,000000,298.602,298.602,278.152,282.065,797453.23964294,0
+PAYC.US,D,20200904,000000,278.132,283.684,263.343,268.906,643219.40765861,0
+PAYC.US,D,20200908,000000,257.335,278.301,256.113,270.653,690287.09104235,0
+PAYC.US,D,20200909,000000,277.625,284.092,276.434,278.261,505577.62124899,0
+PAYC.US,D,20200910,000000,280.595,287.032,271.905,273.613,298751.46518256,0
+PAYC.US,D,20200911,000000,276.742,277.099,261.555,263.682,483552.5592339,0
+PAYC.US,D,20200914,000000,267.206,272.65,266.894,270.783,286022.7413428,0
+PAYC.US,D,20200915,000000,273.514,278.803,271.875,278.182,371126.57410912,0
+PAYC.US,D,20200916,000000,283.793,289.732,278.517,278.639,362251.10340453,0
+PAYC.US,D,20200917,000000,270.126,277.199,268.915,277.029,437825.00648066,0
+PAYC.US,D,20200918,000000,277.406,280.401,267.932,271.835,653586.03799038,0
+PAYC.US,D,20200921,000000,266.243,272.501,263.195,272.451,545450.28323114,0
+PAYC.US,D,20200922,000000,274.099,278.429,269.601,278.172,342204.52124588,0
+PAYC.US,D,20200923,000000,277.745,281.569,271.585,273.652,250913.53391578,0
+PAYC.US,D,20200924,000000,271.606,276.999,263.899,271.548,336774.52538543,0
+PAYC.US,D,20200925,000000,271.418,283.415,268.369,281.767,293883.29718974,0
+PAYC.US,D,20200928,000000,286.713,289.662,284.052,288.848,309631.59410302,0
+PAYC.US,D,20200929,000000,290.577,302.852,290.238,301.76,676563.58954449,0
+PAYC.US,D,20200930,000000,300.29,310.589,299.233,309.179,910279.9550389,0
+PAYC.US,D,20201001,000000,313.41,319.101,311.393,318.256,781869.06090604,0
+PAYC.US,D,20201002,000000,323.779,332.916,318.764,329.271,831888.85774479,0
+PAYC.US,D,20201005,000000,329.629,342.302,324.792,340.534,665567.67172658,0
+PAYC.US,D,20201006,000000,340.047,343.792,333.016,336.969,718443.93032244,0
+PAYC.US,D,20201007,000000,339.659,350.743,333.323,349.433,577618.45266291,0
+PAYC.US,D,20201008,000000,357.25,359.454,352.218,357.08,496179.5902159,0
+PAYC.US,D,20201009,000000,358.54,365.92,358.342,363.506,529083.77429147,0
+PAYC.US,D,20201012,000000,365.97,367.797,355.631,364.34,420617.7694595,0
+PAYC.US,D,20201013,000000,363.735,373.826,362.672,371.233,504503.30165264,0
+PAYC.US,D,20201014,000000,373.856,376.746,366.063,370.399,292425.36394184,0
+PAYC.US,D,20201015,000000,362.643,375.682,359.533,373.349,275471.8556351,0
+PAYC.US,D,20201016,000000,376.417,382.397,374.958,379.2,268990.69795779,0
+PAYC.US,D,20201019,000000,383.777,387.184,376.07,380.51,325378.88415632,0
+PAYC.US,D,20201020,000000,380.53,390.343,380.53,382.059,264615.89135411,0
+PAYC.US,D,20201021,000000,393.303,394.802,372.753,373.508,391916.21893141,0
+PAYC.US,D,20201022,000000,374.462,378.484,363.934,374.759,338955.38409742,0
+PAYC.US,D,20201023,000000,378.384,386.329,374.919,386.003,366906.82394203,0
+PAYC.US,D,20201026,000000,379.536,381.11,369.182,375.842,287677.01228638,0
+PAYC.US,D,20201027,000000,378.94,384.344,377.71,380.093,305637.38057096,0
+PAYC.US,D,20201028,000000,371.352,373.115,364.956,369.019,344236.36468115,0
+PAYC.US,D,20201029,000000,369.634,375.306,368.74,370.549,321955.56023169,0
+PAYC.US,D,20201030,000000,367.955,368.298,354.161,361.61,300092.60267304,0
+PAYC.US,D,20201102,000000,361.61,368.944,352.056,358.142,427105.97515666,0
+PAYC.US,D,20201103,000000,363.506,370.082,361.003,366.625,330951.85413363,0
+PAYC.US,D,20201104,000000,377.41,395.129,377.41,394.723,613237.13123872,0
+PAYC.US,D,20201105,000000,391.187,397.027,366.246,370.717,856383.7472855,0
+PAYC.US,D,20201106,000000,370.21,387.979,362.573,385.475,474862.35076523,0
+PAYC.US,D,20201109,000000,393.313,417.119,392.447,402.291,708159.86250886,0
+PAYC.US,D,20201110,000000,397.453,400.175,370.106,375.106,574499.20045159,0
+PAYC.US,D,20201111,000000,384.869,391.813,377.848,378.86,339556.47950418,0
+PAYC.US,D,20201112,000000,380.211,390.373,375.703,377.39,299515.67190574,0
+PAYC.US,D,20201113,000000,379.15,384.264,373.035,379.12,260875.40653646,0
+PAYC.US,D,20201116,000000,379.387,383.112,373.746,376.746,252937.32247123,0
+PAYC.US,D,20201117,000000,376.467,381.384,370.269,379.06,193221.46404596,0
+PAYC.US,D,20201118,000000,378.384,385.049,373.518,377.68,250440.3097262,0
+PAYC.US,D,20201119,000000,380.5,390.492,377.38,389.965,280851.50849666,0
+PAYC.US,D,20201120,000000,387.789,397.921,384.174,390.034,253847.52389119,0
+PAYC.US,D,20201123,000000,393.083,403.144,390.323,399.747,270897.6907558,0
+PAYC.US,D,20201124,000000,404.634,404.634,393.303,397.752,238621.7873064,0
+PAYC.US,D,20201125,000000,400.036,406.363,396.58,404.396,302098.26774888,0
+PAYC.US,D,20201127,000000,407.376,415.212,407.376,413.931,157017.79982303,0
+PAYC.US,D,20201130,000000,412.6,419.621,402.251,414.238,397577.79258676,0
+PAYC.US,D,20201201,000000,416.414,419.125,409.014,412.877,275947.09354463,0
+PAYC.US,D,20201202,000000,406.59,418.231,402.171,416.741,254584.54539496,0
+PAYC.US,D,20201203,000000,416.891,434.023,416.891,425.56,338990.62419664,0
+PAYC.US,D,20201204,000000,427.517,436.733,427.517,434.171,357038.58929929,0
+PAYC.US,D,20201207,000000,433.278,439.833,430.189,434.023,272578.14005881,0
+PAYC.US,D,20201208,000000,434.321,439.137,430.418,437.013,350222.14724936,0
+PAYC.US,D,20201209,000000,434.449,438.006,417.367,418.787,342348.50222271,0
+PAYC.US,D,20201210,000000,417.139,427.28,411.839,424.08,418937.3201565,0
+PAYC.US,D,20201211,000000,423.386,427.232,417.069,421.002,303159.49816551,0
+PAYC.US,D,20201214,000000,423.534,427.07,416.324,423.076,324727.44575066,0
+PAYC.US,D,20201215,000000,426.881,431.758,421.5,422.402,449997.94361266,0
+PAYC.US,D,20201216,000000,422.402,427.21,420.396,420.406,367276.34155389,0
+PAYC.US,D,20201217,000000,421.111,439.237,420.406,438.79,518673.84898066,0
+PAYC.US,D,20201218,000000,439.653,440.826,430.769,436.843,845054.55881493,0
+PAYC.US,D,20201221,000000,432.721,446.706,428.262,442.554,402640.2845553,0
+PAYC.US,D,20201222,000000,444.987,463.361,443.011,461.961,511687.24759448,0
+PAYC.US,D,20201223,000000,462.676,467.87,457.423,461.207,336222.76611758,0
+PAYC.US,D,20201224,000000,461.851,461.851,454.879,458.981,96056.455605181,0
+PAYC.US,D,20201228,000000,464.811,464.991,452.158,460.431,311142.89092975,0
+PAYC.US,D,20201229,000000,460.838,461.485,442.698,444.54,365319.00575698,0
+PAYC.US,D,20201230,000000,449.536,449.536,443.14,444.858,523562.15417304,0
+PAYC.US,D,20201231,000000,444.044,450.659,441.74,449.169,370356.32622608,0
+PAYC.US,D,20210104,000000,446.934,447.093,418.846,424.816,501268.26054387,0
+PAYC.US,D,20210105,000000,420.595,430.567,418.132,423.972,477889.97871857,0
+PAYC.US,D,20210106,000000,418.132,422.273,408.33,411.07,517501.86396646,0
+PAYC.US,D,20210107,000000,415.271,430.318,415.271,428.799,354777.18178908,0
+PAYC.US,D,20210108,000000,434.133,445.941,431.709,438.124,359566.81470363,0
+PAYC.US,D,20210111,000000,433.744,433.744,423.714,424.25,239438.35074843,0
+PAYC.US,D,20210112,000000,424.38,424.846,412.867,417.932,421955.88637004,0
+PAYC.US,D,20210113,000000,420.089,421.3,411.01,412.719,322252.58392515,0
+PAYC.US,D,20210114,000000,415.381,420.751,407.863,410.177,365933.19034346,0
+PAYC.US,D,20210115,000000,412.282,412.837,396.143,396.282,548697.40665965,0
+PAYC.US,D,20210119,000000,397.275,400.542,391.533,394.623,672637.84249092,0
+PAYC.US,D,20210120,000000,396.877,407.743,393.033,405.986,827271.39788645,0
+PAYC.US,D,20210121,000000,407.336,409.45,400.403,401.774,251484.42352321,0
+PAYC.US,D,20210122,000000,401.496,408.15,399.787,407.008,268448.00042974,0
+PAYC.US,D,20210125,000000,409.898,413.513,396.292,407.426,386015.01260133,0
+PAYC.US,D,20210126,000000,407.047,407.638,387.799,389.518,466962.52737916,0
+PAYC.US,D,20210127,000000,381.006,385.208,371.789,373.896,636924.5190772,0
+PAYC.US,D,20210128,000000,377.64,392.309,377.55,384.155,405537.02071153,0
+PAYC.US,D,20210129,000000,381.125,383.862,371.144,377.153,357426.23039075,0
+PAYC.US,D,20210201,000000,382.377,395.01,381.602,393.749,341329.55992515,0
+PAYC.US,D,20210202,000000,397.503,413.364,391.793,409.263,348243.66739292,0
+PAYC.US,D,20210203,000000,411.667,416.791,406.979,412.64,414419.53943597,0
+PAYC.US,D,20210204,000000,415.112,426.156,411.864,425.244,317293.79853433,0
+PAYC.US,D,20210205,000000,429.424,436.009,427.07,431.261,407317.14915234,0
+PAYC.US,D,20210208,000000,433.029,438.413,424.04,426.554,297942.95662036,0
+PAYC.US,D,20210209,000000,426.375,432.543,422.124,430.07,269830.4191793,0
+PAYC.US,D,20210210,000000,431.044,431.059,416.414,422.8,417789.49978177,0
+PAYC.US,D,20210211,000000,426.444,440.12,399.619,404.546,774559.25746698,0
+PAYC.US,D,20210212,000000,401.039,410.871,399.182,410.167,462534.35719665,0
+PAYC.US,D,20210216,000000,411.06,411.06,386.369,387.333,562744.11021039,0
+PAYC.US,D,20210217,000000,383.758,389.767,374.327,389.08,644520.27074997,0
+PAYC.US,D,20210218,000000,387.303,403.323,381.92,398.814,436085.15243897,0
+PAYC.US,D,20210219,000000,399.569,409.183,396.778,397.403,627925.20459534,0
+PAYC.US,D,20210222,000000,391.017,392.179,377.053,378.146,383889.53118813,0
+PAYC.US,D,20210223,000000,370.289,378.298,353.516,374.789,623030.85824309,0
+PAYC.US,D,20210224,000000,373.419,384.651,363.546,384.334,572508.63827541,0
+PAYC.US,D,20210225,000000,382.248,383.25,361.759,365.8,437896.49353909,0
+PAYC.US,D,20210226,000000,370.191,376.369,364.956,371.69,453291.38260015,0
+PAYC.US,D,20210301,000000,379,388.783,378.096,384.314,421941.79033035,0
+PAYC.US,D,20210302,000000,387.69,388.365,377.39,377.62,374900.28530604,0
+PAYC.US,D,20210303,000000,373.18,374.491,358.58,360.606,372905.69568995,0
+PAYC.US,D,20210304,000000,356.156,361.857,338.518,346.314,479842.28021559,0
+PAYC.US,D,20210305,000000,357.12,378.285,349.333,372.972,827209.9794278,0
+PAYC.US,D,20210308,000000,369.287,377.74,362.87,363.735,549318.63926597,0
+PAYC.US,D,20210309,000000,379.17,388.673,373.289,376.676,414930.01744473,0
+PAYC.US,D,20210310,000000,381.145,393.809,374.432,375.166,439172.185131,0
+PAYC.US,D,20210311,000000,383.916,392.904,381.83,387.184,317524.36946925,0
+PAYC.US,D,20210312,000000,379.397,382.401,374.403,381.682,254026.74496724,0
+PAYC.US,D,20210315,000000,381.97,391.593,378.93,391.157,339620.91854276,0
+PAYC.US,D,20210316,000000,393.401,394.633,372.822,377.61,312464.89808064,0
+PAYC.US,D,20210317,000000,373.826,387.699,367.599,382.079,269395.45566888,0
+PAYC.US,D,20210318,000000,376.636,377.173,361.788,362.87,326318.28451564,0
+PAYC.US,D,20210319,000000,365.095,376.536,362.498,369.992,439312.13866792,0
+PAYC.US,D,20210322,000000,368.224,382.764,368.224,376.17,337434.01867091,0
+PAYC.US,D,20210323,000000,375.146,379.844,368.552,371.342,242194.12650775,0
+PAYC.US,D,20210324,000000,372.276,374.432,360.884,361.887,265476.75663515,0
+PAYC.US,D,20210325,000000,356.136,361.6,350.803,360.576,352331.51890292,0
+PAYC.US,D,20210326,000000,361.133,370.339,355.988,370.072,357870.25564098,0
+PAYC.US,D,20210329,000000,369.109,372.446,354.191,361.946,250356.74034804,0
+PAYC.US,D,20210330,000000,358.946,360.25,350.674,357.736,419796.17171759,0
+PAYC.US,D,20210331,000000,362.226,373.459,361.46,367.539,513263.99031977,0
+PAYC.US,D,20210401,000000,377.46,381.444,372.039,374.183,351366.94704416,0
+PAYC.US,D,20210405,000000,377.897,379.775,368.989,375.186,534646.675669,0
+PAYC.US,D,20210406,000000,371.849,382.01,367.305,375.406,461380.49566205,0
+PAYC.US,D,20210407,000000,375.246,375.713,367.2,369.465,312927.04681047,0
+PAYC.US,D,20210408,000000,374.332,383.649,371.764,376.457,433364.61677886,0
+PAYC.US,D,20210409,000000,374.273,380.043,368.572,378.633,262488.39622095,0
+PAYC.US,D,20210412,000000,374.014,381.036,371.372,378.414,258052.17115862,0
+PAYC.US,D,20210413,000000,380.827,390.649,379.859,387.055,297641.90548699,0
+PAYC.US,D,20210414,000000,388.663,399.445,382.079,383.817,269566.62186511,0
+PAYC.US,D,20210415,000000,386.25,398.118,385.804,395.467,512290.3567212,0
+PAYC.US,D,20210416,000000,397.275,397.275,391.793,395.755,264140.65344457,0
+PAYC.US,D,20210419,000000,393.313,398.626,386.299,390.502,279631.19420352,0
+PAYC.US,D,20210420,000000,389.139,394.792,378.404,379.814,246543.76161199,0
+PAYC.US,D,20210421,000000,379.775,387.455,377.41,385.605,208561.98266821,0
+PAYC.US,D,20210422,000000,387.503,395.04,382.089,387.363,313096.19928674,0
+PAYC.US,D,20210423,000000,393.977,397.662,389.697,396.867,293219.77646435,0
+PAYC.US,D,20210426,000000,395.447,400.891,389.537,398.228,273002.02810947,0
+PAYC.US,D,20210427,000000,400.284,402.012,394.315,397.513,246142.02448083,0
+PAYC.US,D,20210428,000000,396.53,401.297,392.913,398.367,248770.93588296,0
+PAYC.US,D,20210429,000000,398.794,398.794,386.003,391.553,279325.10877026,0
+PAYC.US,D,20210430,000000,388.355,392.587,381.175,381.79,312652.17403652,0
+PAYC.US,D,20210503,000000,384.145,384.349,374.014,376.319,294344.43905959,0
+PAYC.US,D,20210504,000000,371.472,372.505,348.784,351.886,743169.39079807,0
+PAYC.US,D,20210505,000000,352.066,352.066,333.502,338.766,460013.17981216,0
+PAYC.US,D,20210506,000000,336.065,336.229,319.066,324.921,665373.34775086,0
+PAYC.US,D,20210507,000000,328.506,336.492,321.088,325.349,530842.75867274,0
+PAYC.US,D,20210510,000000,321.415,322.509,311.216,315.04,502829.90036949,0
+PAYC.US,D,20210511,000000,306.527,323.496,304.66,319.101,502471.45821738,0
+PAYC.US,D,20210512,000000,313.599,317.531,301.968,303.408,553613.90393141,0
+PAYC.US,D,20210513,000000,307.948,310.788,300.38,306.825,618948.04103298,0
+PAYC.US,D,20210514,000000,313.876,325.299,310.828,324.086,459604.39466116,0
+PAYC.US,D,20210517,000000,318.595,320.71,312.853,320.005,354406.65731724,0
+PAYC.US,D,20210518,000000,321.295,326.357,318.166,319.756,260808.95377792,0
+PAYC.US,D,20210519,000000,312.843,318.435,309.348,317.77,312108.46964849,0
+PAYC.US,D,20210520,000000,318.824,333.293,318.814,329.559,446138.64931763,0
+PAYC.US,D,20210521,000000,332.857,333.789,325.349,327.989,370220.40012907,0
+PAYC.US,D,20210524,000000,332.767,338.676,330.8,334.148,681347.18129918,0
+PAYC.US,D,20210525,000000,335.052,337.395,327.473,327.752,741181.84920183,0
+PAYC.US,D,20210526,000000,329.639,334.645,328.174,333.243,460860.95591349,0
+PAYC.US,D,20210527,000000,332.102,333.006,326.759,328.715,500950.09279087,0
+PAYC.US,D,20210528,000000,332.073,334.912,326.689,327.355,237645.13312791,0
+PAYC.US,D,20210601,000000,328.328,330.134,320.431,323.253,228806.91624249,0
+PAYC.US,D,20210602,000000,323.143,327.463,321.166,322.597,286652.02882895,0
+PAYC.US,D,20210603,000000,318.039,318.824,313.291,317.234,269279.66677143,0
+PAYC.US,D,20210604,000000,321.385,324.633,319.001,320.085,323758.84645199,0
+PAYC.US,D,20210607,000000,315.834,322.14,314.84,318.059,385391.76627505,0
+PAYC.US,D,20210608,000000,322.775,327.285,319.865,324.096,266445.35593383,0
+PAYC.US,D,20210609,000000,325.477,330.353,325.056,325.448,257013.09166149,0
+PAYC.US,D,20210610,000000,326.223,333.79,324.653,333.125,411255.98538562,0
+PAYC.US,D,20210611,000000,335.022,338.548,333.085,337.684,374861.0177669,0
+PAYC.US,D,20210614,000000,338.259,340.782,336.322,338.696,254150.58874451,0
+PAYC.US,D,20210615,000000,337.584,339.859,332.583,332.867,260469.64196539,0
+PAYC.US,D,20210616,000000,333.92,337.097,324.861,330.224,399147.4872922,0
+PAYC.US,D,20210617,000000,328.049,347.039,327.792,346.126,650829.25537107,0
+PAYC.US,D,20210618,000000,344.636,353.018,342.565,349.939,697831.49285625,0
+PAYC.US,D,20210621,000000,349.224,355.864,344.745,354.27,263333.15174235,0
+PAYC.US,D,20210622,000000,354.26,360.12,352.868,359.096,257205.40191726,0
+PAYC.US,D,20210623,000000,360.526,364.45,359.424,362.633,325956.8217836,0
+PAYC.US,D,20210624,000000,365.96,367.727,363.506,364.847,244106.15360566,0
+PAYC.US,D,20210625,000000,366.675,367.777,363.441,366.287,372331.78550259,0
+PAYC.US,D,20210628,000000,370.151,373.289,363.426,370.955,278003.10161937,0
+PAYC.US,D,20210629,000000,371.819,373.686,367.975,371.402,234759.47243144,0
+PAYC.US,D,20210630,000000,370.946,370.946,360.496,360.994,241653.44269966,0
+PAYC.US,D,20210701,000000,359.662,374.684,356.366,371.045,1034262.6789892,0
+PAYC.US,D,20210702,000000,375.97,382.169,372.534,381.245,579641.23435838,0
+PAYC.US,D,20210706,000000,383.29,388.118,377.907,385.435,483219.28858124,0
+PAYC.US,D,20210707,000000,388.227,389.925,380.485,384.582,249081.04875613,0
+PAYC.US,D,20210708,000000,377.41,383.191,372.107,379.884,435687.44274772,0
+PAYC.US,D,20210709,000000,381.294,383.21,377.183,380.976,384164.40396208,0
+PAYC.US,D,20210712,000000,382.377,385.664,372.842,373.566,282058.73361008,0
+PAYC.US,D,20210713,000000,373.439,375.156,367.747,369.485,354495.26099528,0
+PAYC.US,D,20210714,000000,372.196,372.196,364.57,367.479,298662.86150451,0
+PAYC.US,D,20210715,000000,365.314,368.924,359.712,367.41,303906.58826907,0
+PAYC.US,D,20210716,000000,371.382,374.432,369.096,370.309,238372.0860319,0
+PAYC.US,D,20210719,000000,363.258,371.198,360.826,364.897,331530.79862088,0
+PAYC.US,D,20210720,000000,368.582,381.78,365.374,376.01,403206.13986285,0
+PAYC.US,D,20210721,000000,376,380.827,373.329,380.41,226829.44324603,0
+PAYC.US,D,20210722,000000,380.827,384.304,379.874,382.914,203776.37719357,0
+PAYC.US,D,20210723,000000,387.343,393.223,384.889,393.203,248546.4061079,0
+PAYC.US,D,20210726,000000,393.223,393.303,385.694,388.643,245479.51061542,0
+PAYC.US,D,20210727,000000,388.336,389.124,379.476,385.913,204843.64877008,0
+PAYC.US,D,20210728,000000,387.323,394.092,386.008,392.547,169886.47719971,0
+PAYC.US,D,20210729,000000,392.687,399.638,392.189,397.294,263480.15329911,0
+PAYC.US,D,20210730,000000,394.931,402.148,394.931,397.275,345731.55174823,0
+PAYC.US,D,20210802,000000,398.774,400.274,393.073,397.215,318222.12343389,0
+PAYC.US,D,20210803,000000,396.431,400.061,392.923,397.314,431105.22298861,0
+PAYC.US,D,20210804,000000,432.036,442.356,424.994,439.843,821918.93024429,0
+PAYC.US,D,20210805,000000,444.69,454.493,441.81,454.154,777365.3762252,0
+PAYC.US,D,20210806,000000,452.556,463.461,451.116,463.272,589345.35082473,0
+PAYC.US,D,20210809,000000,464.811,471.958,460.053,465.367,608940.8597133,0
+PAYC.US,D,20210810,000000,465.845,469.27,450.991,455.217,587744.44345997,0
+PAYC.US,D,20210811,000000,456.091,462.552,453.86,460.521,322425.76384134,0
+PAYC.US,D,20210812,000000,459.339,469.57,456.27,469.33,339268.51755052,0
+PAYC.US,D,20210813,000000,468.346,469.241,454.046,460.571,590809.3252325,0
+PAYC.US,D,20210816,000000,458.833,471.177,455.197,470.214,415420.35825393,0
+PAYC.US,D,20210817,000000,467.423,467.771,456.587,459.378,393204.99970303,0
+PAYC.US,D,20210818,000000,458.853,463.7,455.121,456.101,248657.16070546,0
+PAYC.US,D,20210819,000000,453.787,461.346,450.736,453.967,326344.46287506,0
+PAYC.US,D,20210820,000000,456.727,469.226,456.727,466.221,250358.754068,0
+PAYC.US,D,20210823,000000,468.536,474.828,466.797,473.571,274897.94544773,0
+PAYC.US,D,20210824,000000,474.008,483.081,474.008,482.271,223079.89668858,0
+PAYC.US,D,20210825,000000,483.473,487.396,479.961,480.831,189879.69577953,0
+PAYC.US,D,20210826,000000,481.239,483.781,476.74,477.871,175437.2962575,0
+PAYC.US,D,20210827,000000,480.156,486.69,477.008,481.398,210932.13105603,0
+PAYC.US,D,20210830,000000,482.173,487.06,481.398,485.52,164726.31981332,0
+PAYC.US,D,20210831,000000,487.924,487.924,483.006,485.57,296473.94791271,0
+PAYC.US,D,20210901,000000,482.838,489.74,482.689,488.648,278891.15211982,0
+PAYC.US,D,20210902,000000,490.138,498.933,489.66,497.388,393568.47615503,0
+PAYC.US,D,20210903,000000,494.608,499.822,492.094,492.879,255393.05395716,0
+PAYC.US,D,20210907,000000,489.453,490.396,479.601,480.007,375453.05143387,0
+PAYC.US,D,20210908,000000,478.914,483.285,474.077,474.922,389507.80986443,0
+PAYC.US,D,20210909,000000,476.521,486.086,474.922,476.829,275116.43406292,0
+PAYC.US,D,20210910,000000,479.531,481.149,471.366,472.39,211082.15319273,0
+PAYC.US,D,20210913,000000,474.247,474.247,457.987,462.427,398409.45892845,0
+PAYC.US,D,20210914,000000,464.672,465.885,459.595,464.831,453853.21046778,0
+PAYC.US,D,20210915,000000,463.581,471.853,463.581,471.764,477759.08692146,0
+PAYC.US,D,20210916,000000,471.764,479.173,470.78,478.716,335526.01901292,0
+PAYC.US,D,20210917,000000,478.716,481.875,473.75,479.084,736723.47321999,0
+PAYC.US,D,20210920,000000,469.777,480.991,465.566,480.693,420922.84803279,0
+PAYC.US,D,20210921,000000,484.675,494.458,483.186,489.174,423888.0506675,0
+PAYC.US,D,20210922,000000,490.644,499.027,489.434,497.04,463502.95649533,0
+PAYC.US,D,20210923,000000,501.123,509.574,498.918,507.777,267662.64964703,0
+PAYC.US,D,20210924,000000,506.525,512.008,504.45,511.968,257572.90580917,0
+PAYC.US,D,20210927,000000,508.234,508.511,499.742,503.567,299483.45238645,0
+PAYC.US,D,20210928,000000,494.874,495.659,483.663,485.083,542408.55923811,0
+PAYC.US,D,20210929,000000,490.952,496.957,488.45,491.628,422864.07407005,0
+PAYC.US,D,20210930,000000,491.488,498.599,490.599,492.373,570715.42065489,0
+PAYC.US,D,20211001,000000,494.14,503.729,491.866,502.165,408300.85135068,0
+PAYC.US,D,20211004,000000,496.593,496.593,480.534,491.23,665573.71288645,0
+PAYC.US,D,20211005,000000,492.373,502.383,492.174,494.697,399621.71834176,0
+PAYC.US,D,20211006,000000,490.197,504.053,489.419,504.033,246660.55736942,0
+PAYC.US,D,20211007,000000,509.505,518.264,507.787,508.204,311032.13633219,0
+PAYC.US,D,20211008,000000,511.491,513.338,500.695,501.619,156936.24416483,0
+PAYC.US,D,20211011,000000,497.726,505.284,497.726,498.282,172046.19185216,0
+PAYC.US,D,20211012,000000,502.303,510.181,499.99,505.94,215705.65421093,0
+PAYC.US,D,20211013,000000,508.988,513.438,508.81,512.812,184846.40275034,0
+PAYC.US,D,20211014,000000,518.702,526.31,517.232,520.627,231075.37177255,0
+PAYC.US,D,20211015,000000,523.281,523.647,513.225,515.235,413873.82132798,0
+PAYC.US,D,20211018,000000,516.238,518.692,513.288,517.62,316802.45086514,0
+PAYC.US,D,20211019,000000,520.987,523.672,514.486,515.156,324956.00296563,0
+PAYC.US,D,20211020,000000,516.447,517.877,508.214,509.137,377162.69967623,0
+PAYC.US,D,20211021,000000,508.511,530.331,508.511,530.291,275947.09354463,0
+PAYC.US,D,20211022,000000,531.355,542.965,530.864,532.17,222753.67405576,0
+PAYC.US,D,20211025,000000,534.614,537.274,530.074,535.258,261673.84649888,0
+PAYC.US,D,20211026,000000,538.01,539.062,530.281,533.53,189336.99825148,0
+PAYC.US,D,20211027,000000,532.606,534.93,525.187,527.71,226984.49968261,0
+PAYC.US,D,20211028,000000,530.351,536.29,527.859,533.66,207262.12643683,0
+PAYC.US,D,20211029,000000,530.501,545.22,530.501,544.118,230671.62092144,0
+PAYC.US,D,20211101,000000,544.197,549.987,539.31,542.856,359184.20791205,0
+PAYC.US,D,20211102,000000,553.93,555.161,543.462,549.46,470332.48772496,0
+PAYC.US,D,20211103,000000,533.341,533.341,497.831,508.839,772185.08163925,0
+PAYC.US,D,20211104,000000,515.653,516.457,507.205,508.511,492542.81197597,0
+PAYC.US,D,20211105,000000,511.69,519.277,500.407,500.963,460526.67840085,0
+PAYC.US,D,20211108,000000,505.84,511.451,503.903,507.936,348590.0272253,0
+PAYC.US,D,20211109,000000,509.754,513.13,498.579,503.873,266091.94808161,0
+PAYC.US,D,20211110,000000,499.822,503.187,483.663,488.25,265997.30324369,0
+PAYC.US,D,20211111,000000,491.994,492.11,483.95,484.685,348290.98981188,0
+PAYC.US,D,20211112,000000,485.668,488.1,481.08,486.9,318631.91544487,0
+PAYC.US,D,20211115,000000,490.207,490.207,477.072,480.781,309638.64212287,0
+PAYC.US,D,20211116,000000,479.501,487.232,478.269,482.689,251255.86630825,0
+PAYC.US,D,20211117,000000,482.689,482.689,467.766,473.82,279984.60205574,0
+PAYC.US,D,20211118,000000,472.529,475.419,465.706,466.201,299357.59488922,0
+PAYC.US,D,20211119,000000,471.147,471.953,460.551,467.315,325839.01916619,0
+PAYC.US,D,20211122,000000,466.797,466.896,445.147,449.626,287100.08151908,0
+PAYC.US,D,20211123,000000,446.587,451.25,433.368,445.315,383442.48535797,0
+PAYC.US,D,20211124,000000,440.29,451.83,437.608,449.218,293156.34428575,0
+PAYC.US,D,20211126,000000,446.437,454.582,433.308,434.857,247198.22059758,0
+PAYC.US,D,20211129,000000,442.067,446.507,436.297,444.381,308402.21807009,0
+PAYC.US,D,20211130,000000,441.7,447.232,431.252,434.499,394293.41533907,0
+PAYC.US,D,20211201,000000,440.846,442.991,418.757,419.215,361160.67404854,0
+PAYC.US,D,20211202,000000,417.566,438.949,417.566,436.089,486284.17035376,0
+PAYC.US,D,20211203,000000,435.641,437.151,406.541,414.983,568282.84694845,0
+PAYC.US,D,20211206,000000,412.411,419.77,405.22,415.737,316471.19393244,0
+PAYC.US,D,20211207,000000,426.246,439.366,424.616,432.424,404211.9929807,0
+PAYC.US,D,20211208,000000,432.633,435.914,422.105,432.771,248422.56233063,0
+PAYC.US,D,20211209,000000,432.523,434.648,421.151,421.44,231491.20494339,0
+PAYC.US,D,20211210,000000,424.4,429.464,412.346,416.861,251622.36334018,0
+PAYC.US,D,20211213,000000,416.146,421.33,410.414,412.63,328454.8413886,0
+PAYC.US,D,20211214,000000,406.442,410.931,395.298,402.36,358524.71462657,0
+PAYC.US,D,20211215,000000,403.016,413.057,397.007,412.063,257453.08947181,0
+PAYC.US,D,20211216,000000,414,414,393.173,396.649,302129.48040819,0
+PAYC.US,D,20211217,000000,394.523,406.143,386.549,404.049,609939.66481131,0
+PAYC.US,D,20211220,000000,403.358,404.049,394.802,397.811,417025.2930586,0
+PAYC.US,D,20211221,000000,401.257,415.619,401.257,413.911,321920.32013247,0
+PAYC.US,D,20211222,000000,414.149,425.024,411,418.876,340412.31048534,0
+PAYC.US,D,20211223,000000,418.261,423.386,414.238,420.942,147777.84580646,0
+PAYC.US,D,20211227,000000,421.012,424.4,417.824,423.456,315593.21203177,0
+PAYC.US,D,20211228,000000,426.574,427,417.606,418.122,154748.337433,0
+PAYC.US,D,20211229,000000,419.274,419.274,407.853,414.367,154043.53544851,0
+PAYC.US,D,20211230,000000,415.529,419.95,413.503,414.854,214084.60964662,0
+PAYC.US,D,20211231,000000,415.351,416.076,411.298,412.361,382874.61633047,0
+PAYC.US,D,20220103,000000,412.361,413.25,396.668,402.181,615633.45798596,0
+PAYC.US,D,20220104,000000,402.786,402.786,381.79,389.199,1081539.7892484,0
+PAYC.US,D,20220105,000000,385.843,385.843,356.291,358.48,1441615.0682408,0
+PAYC.US,D,20220106,000000,354.986,360.349,347.645,354.398,1227469.0401355,0
+PAYC.US,D,20220107,000000,353.693,359.603,348.628,353.376,792748.18296652,0
+PAYC.US,D,20220110,000000,347.833,362.016,340.653,361.54,636042.50973662,0
+PAYC.US,D,20220111,000000,361.54,367.38,355.412,364.698,455552.79011036,0
+PAYC.US,D,20220112,000000,363.646,373.13,352.731,355.631,418771.18826016,0
+PAYC.US,D,20220113,000000,355.422,357.423,340.017,340.216,499156.87517035,0
+PAYC.US,D,20220114,000000,337.832,343.871,327.752,331.714,879203.22182309,0
+PAYC.US,D,20220118,000000,324.255,330.608,319.19,320.531,536853.7127404,0
+PAYC.US,D,20220119,000000,323.789,335.528,322.94,327.513,604244.86477669,0
+PAYC.US,D,20220120,000000,334.873,339.541,325.099,326.033,573912.20108451,0
+PAYC.US,D,20220121,000000,325.059,325.745,307.402,307.888,849685.10785298,0
+PAYC.US,D,20220124,000000,300.688,324.733,296.199,324.066,831035.04048359,0
+PAYC.US,D,20220125,000000,314.156,317.82,297.012,302.595,711163.32582273,0
+PAYC.US,D,20220126,000000,313.836,317.571,295.156,300.003,653518.57837186,0
+PAYC.US,D,20220127,000000,306.875,308.216,295.216,298.929,721841.07588765,0
+PAYC.US,D,20220128,000000,301.075,315.217,294.657,315.07,479335.82964674,0
+PAYC.US,D,20220131,000000,315.932,333.652,315.932,333.016,490047.8129509,0
+PAYC.US,D,20220201,000000,333.71,337.375,325.349,335.747,445306.98297594,0
+PAYC.US,D,20220202,000000,334.922,335.533,320.799,323.342,346628.66398848,0
+PAYC.US,D,20220203,000000,314.88,319.995,311.87,312.536,414759.85810847,0
+PAYC.US,D,20220204,000000,316.042,327.633,307.898,323.54,425056.00824179,0
+PAYC.US,D,20220207,000000,324.126,332.648,321.24,326.342,702338.19811703,0
+PAYC.US,D,20220208,000000,324.136,334.555,322.915,332.727,822976.13322101,0
+PAYC.US,D,20220209,000000,363.715,364.946,347.635,362.454,1272329.6864479,0
+PAYC.US,D,20220210,000000,351.518,368.805,349.84,361.906,727187.50236994,0
+PAYC.US,D,20220211,000000,359.464,366.397,342.909,347.178,725580.55384532,0
+PAYC.US,D,20220214,000000,344.656,349.682,340.922,343.365,502032.46726704,0
+PAYC.US,D,20220215,000000,348.261,352.482,342.46,345.818,342547.86049832,0
+PAYC.US,D,20220216,000000,338.975,342.917,329.053,342.133,572904.3342467,0
+PAYC.US,D,20220217,000000,337.664,339.123,324.951,325.487,353514.57937688,0
+PAYC.US,D,20220218,000000,327.453,327.453,312.785,316.4,380735.03887758,0
+PAYC.US,D,20220222,000000,313.926,324.275,312.278,318.495,390438.14848395,0
+PAYC.US,D,20220223,000000,321.545,324.375,312.149,312.746,429436.85600534,0
+PAYC.US,D,20220224,000000,301.115,326.183,300.469,322.289,973842.01857949,0
+PAYC.US,D,20220225,000000,325.507,334.118,317.82,333.353,627802.36767804,0
+PAYC.US,D,20220228,000000,333.115,340.385,331.655,336.899,516072.12279794,0
+PAYC.US,D,20220301,000000,338.349,341.835,330.016,332.32,412034.28814848,0
+PAYC.US,D,20220302,000000,336.998,336.998,326.609,335.895,276266.26815761,0
+PAYC.US,D,20220303,000000,339.243,339.243,319.756,321.743,260432.38814621,0
+PAYC.US,D,20220304,000000,323.233,329.519,308.106,316.37,420442.57582336,0
+PAYC.US,D,20220307,000000,319.031,322.655,299.039,299.286,461890.97367082,0
+PAYC.US,D,20220308,000000,296.199,301.541,281.975,292.572,618420.4464046,0
+PAYC.US,D,20220309,000000,301.183,313.45,297.747,309.089,260136.37131273,0
+PAYC.US,D,20220310,000000,301.69,308.355,299.655,307.56,347714.05904458,0
+PAYC.US,D,20220311,000000,312.278,312.278,300.489,301.154,285347.13829768,0
+PAYC.US,D,20220314,000000,298.939,308.542,291.53,295.632,326251.8317571,0
+PAYC.US,D,20220315,000000,297.956,304.075,295.632,303.925,376334.05391447,0
+PAYC.US,D,20220316,000000,307.122,325.399,307.112,324.99,490469.68728161,0
+PAYC.US,D,20220317,000000,322.199,341.795,318.764,340.772,626392.76370908,0
+PAYC.US,D,20220318,000000,339.134,359.036,338.753,356.574,763978.16595994,0
+PAYC.US,D,20220321,000000,352.958,357.546,343.673,349.473,468438.58410666,0
+PAYC.US,D,20220322,000000,349.065,362.156,345.45,354.806,416627.58336735,0
+PAYC.US,D,20220323,000000,352.026,352.026,340.882,341.935,361831.24279377,0
+PAYC.US,D,20220324,000000,343.116,346.603,336.214,346.473,209066.41951711,0
+PAYC.US,D,20220325,000000,347.467,348.668,331.104,338.935,333759.9866118,0
+PAYC.US,D,20220328,000000,339.899,347.029,336.75,345.699,196159.48146127,0
+PAYC.US,D,20220329,000000,353.683,361.008,348.31,357.26,328614.93212508,0
+PAYC.US,D,20220330,000000,352.651,354.032,343.196,344.893,422094.83304698,0
+PAYC.US,D,20220331,000000,347.963,352.973,344.019,344.019,400931.64317292,0
+PAYC.US,D,20220401,000000,344.616,350.317,341.374,348.588,391242.62960624,0
+PAYC.US,D,20220404,000000,350.743,361.321,349.944,356.196,244088.03012606,0
+PAYC.US,D,20220405,000000,355.74,356.742,345.867,351.737,329766.77993972,0
+PAYC.US,D,20220406,000000,344.289,345.788,331.317,332.767,441291.62538434,0
+PAYC.US,D,20220407,000000,331.099,339.536,320.789,325.835,749616.31523613,0
+PAYC.US,D,20220408,000000,323.909,326.143,319.509,321.485,748344.65108413,0
+PAYC.US,D,20220411,000000,318.535,320.989,313.192,314.572,402852.73201063,0
+PAYC.US,D,20220412,000000,319.845,329.133,314.502,315.286,353182.31558419,0
+PAYC.US,D,20220413,000000,315.466,325.374,314.899,322.865,321061.46857138,0
+PAYC.US,D,20220414,000000,325.239,325.242,315.456,317.185,295020.04210472,0
+PAYC.US,D,20220418,000000,314.542,315.111,298.234,306.348,665652.24796472,0
+PAYC.US,D,20220419,000000,306.795,317.76,305.057,316.796,408807.30191953,0
+PAYC.US,D,20220420,000000,318.891,319.666,308.315,309.776,270988.30815381,0
+PAYC.US,D,20220421,000000,314.334,317.79,300.956,301.82,343908.12832837,0
+PAYC.US,D,20220422,000000,303.14,304.968,293.466,293.953,305833.71826664,0
+PAYC.US,D,20220425,000000,291.342,304.133,291.342,301.393,477470.11810782,0
+PAYC.US,D,20220426,000000,296.843,298.224,282.849,282.859,486797.66894246,0
+PAYC.US,D,20220427,000000,283.078,292.802,280.149,280.386,470294.22704581,0
+PAYC.US,D,20220428,000000,287.269,295.652,279.603,293.328,717207.50626966,0
+PAYC.US,D,20220429,000000,291.132,295.984,279.05,279.553,605580.96796728,0
+PAYC.US,D,20220502,000000,280.963,290.974,276.473,290.726,538411.32512611,0
+PAYC.US,D,20220503,000000,290.388,294.986,280.813,286.494,831488.12747361,0
+PAYC.US,D,20220504,000000,304.015,327.688,290.12,325.963,1355983.6408461,0
+PAYC.US,D,20220505,000000,320.284,321.834,294.689,298.999,630991.09322784,0
+PAYC.US,D,20220506,000000,293.258,299.783,276.712,293.228,608927.77053359,0
+PAYC.US,D,20220509,000000,285.333,285.333,271.528,278.261,605238.63557481,0
+PAYC.US,D,20220510,000000,285.134,291.331,270.326,282.045,705085.91899653,0
+PAYC.US,D,20220511,000000,278.063,284.548,262.684,264.326,537573.61762455,0
+PAYC.US,D,20220512,000000,259.539,278.499,258.179,273.116,739814.53335193,0
+PAYC.US,D,20220513,000000,278.093,290.12,278.093,286.594,435101.45024062,0
+PAYC.US,D,20220516,000000,281.758,288.683,277.249,277.903,386783.24676442,0
+PAYC.US,D,20220517,000000,286.464,289.493,272.829,279.721,345658.05096985,0
+PAYC.US,D,20220518,000000,275.569,277.079,263.225,267.108,303915.65000887,0
+PAYC.US,D,20220519,000000,266.73,276.732,263.731,267.823,431002.52327087,0
+PAYC.US,D,20220520,000000,272.133,275.519,263.045,274.905,529861.07019436,0
+PAYC.US,D,20220523,000000,274.556,277.504,264.247,272.511,365328.06749678,0
+PAYC.US,D,20220524,000000,267.833,269.958,262.748,264.873,664776.27978401,0
+PAYC.US,D,20220525,000000,264.179,276.523,264.179,272.988,313875.50890959,0
+PAYC.US,D,20220526,000000,273.851,279.919,271.448,279.77,379128.09035296,0
+PAYC.US,D,20220527,000000,283.594,292.385,283.594,292.275,387791.11360223,0
+PAYC.US,D,20220531,000000,291.738,293.258,279.284,282.403,555750.46080437,0
+PAYC.US,D,20220601,000000,286.633,292.482,279.642,280.258,353542.77145625,0
+PAYC.US,D,20220602,000000,280.347,301.283,280.258,301.035,371123.55352919,0
+PAYC.US,D,20220603,000000,293.716,300.3,292.266,296.486,321538.72020087,0
+PAYC.US,D,20220606,000000,300.479,302.525,293.835,299.953,406753.30756475,0
+PAYC.US,D,20220607,000000,297.42,307.63,295.314,305.216,254437.5438382,0
+PAYC.US,D,20220608,000000,306.547,311.266,302.872,309.875,405653.81646896,0
+PAYC.US,D,20220609,000000,307.818,312.119,299.943,300.34,392996.57968762,0
+PAYC.US,D,20220610,000000,295.831,296.754,284.155,292.385,366587.64932905,0
+PAYC.US,D,20220613,000000,279.443,285.293,266.343,266.671,384539.96273381,0
+PAYC.US,D,20220614,000000,267.396,272.183,265.648,268.608,360958.29519299,0
+PAYC.US,D,20220615,000000,272.948,277.289,265.191,271.955,358011.21603788,0
+PAYC.US,D,20220616,000000,263.969,265.986,254.077,258.199,481451.24246017,0
+PAYC.US,D,20220617,000000,259.758,267.336,259.758,263.025,657612.47104173,0
+PAYC.US,D,20220621,000000,268.161,275.619,267.525,270.136,347765.40890345,0
+PAYC.US,D,20220622,000000,267.346,274.418,267.346,271.309,205924.00952629,0
+PAYC.US,D,20220623,000000,274.625,285.699,270.984,284.189,308808.98950113,0
+PAYC.US,D,20220624,000000,288.213,304.858,288.213,304.442,513467.37603529,0
+PAYC.US,D,20220627,000000,304.312,309.476,297.271,298.036,316399.70687401,0
+PAYC.US,D,20220628,000000,296.646,300.717,284.568,284.687,273950.49020859,0
+PAYC.US,D,20220629,000000,284.459,286.866,278.321,282.244,287243.05563594,0
+PAYC.US,D,20220630,000000,278.629,281.309,271.508,278.212,386308.00885488,0
+PAYC.US,D,20220701,000000,278.779,289.578,277.953,289.186,302910.80375099,0
+PAYC.US,D,20220705,000000,285.472,311.86,282.612,311.156,512994.15184571,0
+PAYC.US,D,20220706,000000,310.53,314.691,306.815,310.609,395569.10693099,0
+PAYC.US,D,20220707,000000,308.892,326.113,308.892,323.789,472668.40287354,0
+PAYC.US,D,20220708,000000,316.836,327.653,315.873,321.088,336361.71279452,0
+PAYC.US,D,20220711,000000,316.846,320.69,311.316,317.76,259007.68127758,0
+PAYC.US,D,20220712,000000,317.82,320.939,290.706,294.778,665349.18311139,0
+PAYC.US,D,20220713,000000,288.342,300.449,285.004,293.368,308568.34996643,0
+PAYC.US,D,20220714,000000,289.712,291.192,279.453,288.758,372508.99285869,0
+PAYC.US,D,20220715,000000,293.546,300.385,290.283,299.773,325529.913153,0
+PAYC.US,D,20220718,000000,302.823,310.282,296.754,297.738,300746.05479865,0
+PAYC.US,D,20220719,000000,301.928,310.012,297.177,309.368,374171.31868209,0
+PAYC.US,D,20220720,000000,310.54,328.789,309.86,323.729,420464.72674287,0
+PAYC.US,D,20220721,000000,321.981,329.499,320.989,328.715,276272.30931747,0
+PAYC.US,D,20220722,000000,328.705,332.459,319.379,322.319,289202.4051528,0
+PAYC.US,D,20220725,000000,317.82,317.82,311.782,314.88,260369.96282759,0
+PAYC.US,D,20220726,000000,314.284,314.284,297.41,300.846,491949.77144903,0
+PAYC.US,D,20220727,000000,307.997,319.796,305.365,318.019,362353.80312227,0
+PAYC.US,D,20220728,000000,318.196,326.158,303.31,324.345,764692.02968422,0
+PAYC.US,D,20220729,000000,325.299,328.496,319.53,328.239,438651.63852246,0
+PAYC.US,D,20220801,000000,327.713,334.743,321.435,329.798,499386.4392453,0
+PAYC.US,D,20220802,000000,326.987,339.442,326.987,335.558,522959.04504632,0
+PAYC.US,D,20220803,000000,345.629,361.62,340.151,349.929,1053075.857675,0
+PAYC.US,D,20220804,000000,348.747,359.041,347.616,358.312,413227.41722221,0
+PAYC.US,D,20220805,000000,351.548,371.189,351.548,367.489,562907.2215268,0
+PAYC.US,D,20220808,000000,366.754,373.518,364.911,365.483,367132.36057706,0
+PAYC.US,D,20220809,000000,363.794,373.508,357.975,368.959,467803.25546065,0
+PAYC.US,D,20220810,000000,381.384,382.179,371.382,374.759,409686.29068018,0
+PAYC.US,D,20220811,000000,379.964,381.81,373.279,375.326,415124.34142045,0
+PAYC.US,D,20220812,000000,375.426,391.296,373.459,391.227,540723.07563522,0
+PAYC.US,D,20220815,000000,389.159,400.036,389.159,396.192,442657.93437426,0
+PAYC.US,D,20220816,000000,395.268,398.656,390.293,394.286,300777.26745796,0
+PAYC.US,D,20220817,000000,389.509,393.461,385.813,388.019,336641.61986836,0
+PAYC.US,D,20220818,000000,388.019,390.649,383.122,384.364,266968.9231223,0
+PAYC.US,D,20220819,000000,379.646,381.92,374.163,374.442,435288.7261965,0
+PAYC.US,D,20220822,000000,367.479,370.002,362.226,365.384,359721.87114021,0
+PAYC.US,D,20220823,000000,365.513,370.955,364.305,366.178,302816.15891307,0
+PAYC.US,D,20220824,000000,369.595,375.653,368.492,368.919,237217.21763733,0
+PAYC.US,D,20220825,000000,372.266,376.12,366.899,371.591,227567.47160978,0
+PAYC.US,D,20220826,000000,370.906,372.436,357.726,358.142,270166.7104119,0
+PAYC.US,D,20220829,000000,351.976,355.74,348.489,348.787,317519.33516936,0
+PAYC.US,D,20220830,000000,352.263,355.342,346.423,354.856,345463.72699413,0
+PAYC.US,D,20220831,000000,358.202,359.93,348.608,348.807,389552.11170346,0
+PAYC.US,D,20220901,000000,346.086,346.483,335.28,344.209,282946.78411053,0
+PAYC.US,D,20220902,000000,347.68,350.763,339.144,342.113,345989.30790255,0
+PAYC.US,D,20220906,000000,342.609,344.832,338.259,343.563,260099.11749355,0
+PAYC.US,D,20220907,000000,344.696,355.08,343.096,353.733,195251.29376127,0
+PAYC.US,D,20220908,000000,351.201,362.513,349.602,362.076,263196.21878536,0
+PAYC.US,D,20220909,000000,364.698,370.329,364.38,367.648,269163.87787398,0
+PAYC.US,D,20220912,000000,369.009,373.279,366.198,373.13,299658.64602259,0
+PAYC.US,D,20220913,000000,358.014,362.95,356.107,358.908,263410.67996064,0
+PAYC.US,D,20220914,000000,362.563,366.844,356.276,361.56,284995.74416541,0
+PAYC.US,D,20220915,000000,357.546,364.33,347.337,349.184,320865.1308757,0
+PAYC.US,D,20220916,000000,344.844,350.32,340.743,347.218,438176.40061293,0
+PAYC.US,D,20220919,000000,343.822,349.682,343.822,349.056,203416.92818149,0
+PAYC.US,D,20220920,000000,346.613,349.184,342.367,344.556,209389.62156999,0
+PAYC.US,D,20220921,000000,347.596,353.356,340.305,340.942,199315.98749178,0
+PAYC.US,D,20220922,000000,339.759,340.693,324.235,326.223,362388.03636151,0
+PAYC.US,D,20220923,000000,321.485,324.872,315.217,323.53,437660.88830428,0
+PAYC.US,D,20220926,000000,322.379,329.569,318.079,318.744,322111.62352826,0
+PAYC.US,D,20220927,000000,324.524,329.649,321.803,326.053,217870.40316327,0
+PAYC.US,D,20220928,000000,326.589,341.199,324.235,339.452,319504.86304565,0
+PAYC.US,D,20220929,000000,334.912,336.422,330.368,332.152,358504.57742701,0
+PAYC.US,D,20220930,000000,331.466,338.597,327.463,327.742,390474.39544315,0
+PAYC.US,D,20221003,000000,330.533,336.791,325.586,334.347,347266.00635445,0
+PAYC.US,D,20221004,000000,345.43,351.697,343.653,347.238,390623.41071987,0
+PAYC.US,D,20221005,000000,341.576,354.756,341.429,349.273,291013.74625292,0
+PAYC.US,D,20221006,000000,348.31,354.428,342.382,351.191,505383.29727327,0
+PAYC.US,D,20221007,000000,344.169,345.509,335.062,336.095,398643.05044331,0
+PAYC.US,D,20221010,000000,336.889,336.889,314.711,321.773,370688.59001877,0
+PAYC.US,D,20221011,000000,321.355,325.079,309.328,317.244,448751.4509601,0
+PAYC.US,D,20221012,000000,317.501,319.434,308.186,309.249,467865.68077927,0
+PAYC.US,D,20221013,000000,299.118,313.363,294.539,311.306,413588.87995425,0
+PAYC.US,D,20221014,000000,313.976,318.605,296.059,296.696,382115.44390719,0
+PAYC.US,D,20221017,000000,307.272,318.261,306.905,313.51,352308.36112343,0
+PAYC.US,D,20221018,000000,324.97,330.91,319.686,326.898,367996.24643804,0
+PAYC.US,D,20221019,000000,322.289,323.54,312.765,318.316,222331.79972505,0
+PAYC.US,D,20221020,000000,318.911,326.947,312.055,316.141,351655.9158578,0
+PAYC.US,D,20221021,000000,315.962,321.803,307.948,320.809,301346.14334544,0
+PAYC.US,D,20221024,000000,322.935,322.935,309.089,321.813,316430.91953332,0
+PAYC.US,D,20221025,000000,328.318,335.419,323.123,334.863,313985.25664717,0
+PAYC.US,D,20221026,000000,329.36,340.256,325.815,328.784,280378.28430707,0
+PAYC.US,D,20221027,000000,332.459,337.505,329.41,331.536,240499.58116506,0
+PAYC.US,D,20221028,000000,331.923,339.342,326.479,339.292,352786.6196129,0
+PAYC.US,D,20221031,000000,337.266,345.882,335.122,343.643,528828.0318571,0
+PAYC.US,D,20221101,000000,350.793,351.518,336.115,340.375,669731.03773492,0
+PAYC.US,D,20221102,000000,340.832,340.892,313.846,314.294,755700.77008218,0
+PAYC.US,D,20221103,000000,312.416,335.895,310.55,324.106,586442.57350864,0
+PAYC.US,D,20221104,000000,327.762,327.762,293.795,304.113,881157.53704007,0
+PAYC.US,D,20221107,000000,306.636,306.636,289.261,294.192,791137.20700199,0
+PAYC.US,D,20221108,000000,296.039,307.212,288.709,302.783,473014.76270591,0
+PAYC.US,D,20221109,000000,299.496,299.496,291.162,297.469,382430.59108025,0
+PAYC.US,D,20221110,000000,318.724,334.475,318.724,327.503,661264.35218133,0
+PAYC.US,D,20221111,000000,328.457,345.45,325.304,338.032,602168.7195024,0
+PAYC.US,D,20221114,000000,333.72,336.74,325.259,327.573,335884.46116503,0
+PAYC.US,D,20221115,000000,338.686,347.522,336.512,344.824,450209.384208,0
+PAYC.US,D,20221116,000000,340.465,342.879,333.502,335.389,479463.70086393,0
+PAYC.US,D,20221117,000000,327.752,329.208,313.132,316.171,555177.55747698,0
+PAYC.US,D,20221118,000000,323.342,323.342,305.822,314.235,635812.94566168,0
+PAYC.US,D,20221121,000000,310.867,315.814,308.922,312.992,353219.56940337,0
+PAYC.US,D,20221122,000000,312.646,317.324,306.488,317.204,248660.18128539,0
+PAYC.US,D,20221123,000000,317.234,327.086,313.036,324.98,193000.96171081,0
+PAYC.US,D,20221125,000000,324.773,326.193,321.664,324.872,125580.61073516,0
+PAYC.US,D,20221128,000000,321.634,329.073,321.455,323.015,277854.08634265,0
+PAYC.US,D,20221129,000000,323.342,326.203,317.551,319.786,257741.05142547,0
+PAYC.US,D,20221130,000000,318.635,337.525,315.917,336.789,701387.72229796,0
+PAYC.US,D,20221201,000000,335.837,346.603,334.615,343.861,560771.67151382,0
+PAYC.US,D,20221202,000000,335.667,341.159,331.884,337.555,292879.45779184,0
+PAYC.US,D,20221205,000000,332.946,335.062,309.656,313.32,497874.1355586,0
+PAYC.US,D,20221206,000000,313.53,313.53,303.687,310.54,379756.37097913,0
+PAYC.US,D,20221207,000000,310.54,312.626,304.138,306.865,450225.49396765,0
+PAYC.US,D,20221208,000000,309.179,318.764,306.08,316.589,409249.3134498,0
+PAYC.US,D,20221209,000000,315.516,321.141,311.512,311.99,378706.21602225,0
+PAYC.US,D,20221212,000000,312.179,329.033,311.592,323.719,537385.3348087,0
+PAYC.US,D,20221213,000000,340.037,343.633,322.399,326.529,676965.32667565,0
+PAYC.US,D,20221214,000000,325.915,332.003,322.179,325.487,451349.14970291,0
+PAYC.US,D,20221215,000000,319.31,320.979,311.335,312.785,337444.08727069,0
+PAYC.US,D,20221216,000000,310.986,313.192,304.065,309.278,526789.14040199,0
+PAYC.US,D,20221219,000000,308.772,310.709,304.988,307.482,421373.92130286,0
+PAYC.US,D,20221220,000000,304.263,309.466,299.803,301.75,424481.09119445,0
+PAYC.US,D,20221221,000000,302.157,309.845,297.469,308.246,282674.93191651,0
+PAYC.US,D,20221222,000000,302.316,302.922,292.415,301.72,428515.57912562,0
+PAYC.US,D,20221223,000000,299.595,303.488,295.482,303.091,228831.08088196,0
+PAYC.US,D,20221227,000000,302.425,302.833,296.406,299.565,213810.74373265,0
+PAYC.US,D,20221228,000000,299.108,303.022,297.092,300.568,348939.4076376,0
+PAYC.US,D,20221229,000000,305.107,310.858,300.051,309.746,349903.97949637,0
+PAYC.US,D,20221230,000000,304.64,308.513,303.12,308.196,319929.75795629,0
+PAYC.US,D,20230103,000000,314.433,316.211,299.953,302.555,253405.51236092,0
+PAYC.US,D,20230104,000000,305.276,306.299,299.356,301.83,436130.46113797,0
+PAYC.US,D,20230105,000000,296.169,296.476,289.972,292.612,478075.2409545,0
+PAYC.US,D,20230106,000000,295.592,295.592,282.303,284.697,1130093.5979594,0
+PAYC.US,D,20230109,000000,287.617,295.791,286.277,290.596,1107005.2918077,0
+PAYC.US,D,20230110,000000,287.548,298.165,283.773,296.307,663817.74908511,0
+PAYC.US,D,20230111,000000,300.181,303.548,298.517,302.177,393011.68258729,0
+PAYC.US,D,20230112,000000,304.322,307.997,296.813,302.207,423429.92937759,0
+PAYC.US,D,20230113,000000,297.659,303.777,297.002,302.385,418587.93974419,0
+PAYC.US,D,20230117,000000,302.376,310.53,300.091,308.186,463489.86731561,0
+PAYC.US,D,20230118,000000,312.219,318.991,308.111,309.646,529642.58157917,0
+PAYC.US,D,20230119,000000,304.819,308.291,301.75,302.723,267157.20593816,0
+PAYC.US,D,20230120,000000,303.18,311.97,302.048,311.325,294617.29811358,0
+PAYC.US,D,20230123,000000,311.186,321.088,308.807,319.875,342784.47259311,0
+PAYC.US,D,20230124,000000,317.204,320.63,315.809,317.74,267566.99794913,0
+PAYC.US,D,20230125,000000,308.722,314.066,295.9,312.456,414426.58745581,0
+PAYC.US,D,20230126,000000,317.095,320.214,312.805,319.27,248515.19344859,0
+PAYC.US,D,20230127,000000,316.051,323.173,315.61,320.045,356117.31241957,0
+PAYC.US,D,20230130,000000,315.276,320.63,313.5,313.609,256213.64483909,0
+PAYC.US,D,20230131,000000,315.585,321.733,313.906,321.733,375466.14061358,0
+PAYC.US,D,20230201,000000,321.862,340.713,321.35,338.449,641239.92094219,0
+PAYC.US,D,20230202,000000,349.473,359.891,346.792,350.008,587377.94642804,0
+PAYC.US,D,20230203,000000,340.226,348.122,334.655,335.141,390420.02500435,0
+PAYC.US,D,20230206,000000,330.453,333.532,326.439,327.443,582286.25552014,0
+PAYC.US,D,20230207,000000,326.133,345.033,323.109,342.173,508129.00443282,0
+PAYC.US,D,20230208,000000,327.752,328.457,310.062,319.021,1547186.3506365,0
+PAYC.US,D,20230209,000000,324.872,327.841,318.694,320.284,1025748.6710167,0
+PAYC.US,D,20230210,000000,316.826,318.211,311.364,314.93,482542.67867614,0
+PAYC.US,D,20230213,000000,317.125,321.55,315.07,320.551,454986.93480282,0
+PAYC.US,D,20230214,000000,317.531,324.205,316.826,322.479,628528.31372206,0
+PAYC.US,D,20230215,000000,321.107,324.195,315.744,317.82,642443.1186157,0
+PAYC.US,D,20230216,000000,307.888,314.056,304.878,305.355,602015.67678577,0
+PAYC.US,D,20230217,000000,303.657,303.657,296.248,301.82,972914.7005399,0
+PAYC.US,D,20230221,000000,296.883,299.059,294.072,294.489,468550.3455642,0
+PAYC.US,D,20230222,000000,297.956,302.376,295.592,296.903,495814.10004395,0
+PAYC.US,D,20230223,000000,300.429,300.961,292.415,297.886,240370.7030879,0
+PAYC.US,D,20230224,000000,293.348,293.775,289.792,291.422,315491.51917401,0
+PAYC.US,D,20230227,000000,294.659,294.838,291.407,292.116,484183.86044001,0
+PAYC.US,D,20230228,000000,291.967,295.216,286.773,287.092,658550.86454107,0
+PAYC.US,D,20230301,000000,286.444,288.462,282.229,282.573,534564.11315081,0
+PAYC.US,D,20230302,000000,281.459,287.538,280.788,285.383,467521.33466686,0
+PAYC.US,D,20230303,000000,286.803,291.013,286.594,289.553,783112.53297867,0
+PAYC.US,D,20230306,000000,292.792,297.122,290.458,290.736,467099.46033614,0
+PAYC.US,D,20230307,000000,290.954,292.902,285.432,285.442,338792.27278101,0
+PAYC.US,D,20230308,000000,284.628,287.657,282.912,286.862,372053.89214871,0
+PAYC.US,D,20230309,000000,285.134,291.352,283.058,283.803,445009.95928247,0
+PAYC.US,D,20230310,000000,282.373,282.804,267.843,271.418,708892.85657272,0
+PAYC.US,D,20230313,000000,268.876,278.539,263.854,272.67,705488.66298767,0
+PAYC.US,D,20230314,000000,278.589,281.469,273.871,278.599,370019.02813351,0
+PAYC.US,D,20230315,000000,275.46,279.741,273.554,275.986,378902.55371792,0
+PAYC.US,D,20230316,000000,276.075,280.139,272.015,278.152,411303.30780457,0
+PAYC.US,D,20230317,000000,277.874,281.255,273.205,275.053,648773.24729634,0
+PAYC.US,D,20230320,000000,272.928,273.891,267.167,268.528,517768.68186059,0
+PAYC.US,D,20230321,000000,269.471,276.12,268.666,275.46,547625.10078326,0
+PAYC.US,D,20230322,000000,274.527,274.724,264.813,265.032,336930.588682,0
+PAYC.US,D,20230323,000000,267.664,272.212,265.339,270.465,451464.93860036,0
+PAYC.US,D,20230324,000000,270.871,270.961,266.174,269.71,315345.52447722,0
+PAYC.US,D,20230327,000000,271.508,275.669,269.045,270.623,305009.09994479,0
+PAYC.US,D,20230328,000000,269.948,272.064,268.25,271.17,297260.30555539,0
+PAYC.US,D,20230329,000000,274.845,284.189,272.675,283.923,518521.81312401,0
+PAYC.US,D,20230330,000000,290.497,301.695,290.179,294.272,938060.22868727,0
+PAYC.US,D,20230331,000000,295.86,304.015,295.086,301.938,536775.17766213,0
+PAYC.US,D,20230403,000000,298.363,299.903,291.987,296.586,396063.4751801,0
+PAYC.US,D,20230404,000000,298.572,298.701,289.147,290.786,366162.75441841,0
+PAYC.US,D,20230405,000000,289.018,291.262,279.453,283.654,486388.88379146,0
+PAYC.US,D,20230406,000000,281.559,287.936,276.652,287.478,519328.30796625,0
+PAYC.US,D,20230410,000000,284.568,293.805,281.847,292.375,416472.52693077,0
+PAYC.US,D,20230411,000000,290.646,296.566,289.646,293.894,413432.81665769,0
+PAYC.US,D,20230412,000000,297.569,301.278,291.893,292.206,330923.66205425,0
+PAYC.US,D,20230413,000000,294.002,301.7,294.002,300.866,423362.46975908,0
+PAYC.US,D,20230414,000000,298.483,302.718,293.666,301.085,468322.79520921,0
+PAYC.US,D,20230417,000000,301.68,306.378,299.961,305.157,350222.14724936,0
+PAYC.US,D,20230418,000000,310.022,310.022,299.978,303.18,365184.08651995,0
+PAYC.US,D,20230419,000000,301.621,304.01,300.871,302.882,307259.43199525,0
+PAYC.US,D,20230420,000000,299.743,300.876,296.317,297.777,393531.22233585,0
+PAYC.US,D,20230421,000000,299.546,300.21,296.576,298.502,302647.0064368,0
+PAYC.US,D,20230424,000000,299.526,299.833,291.332,296.506,320781.56149754,0
+PAYC.US,D,20230425,000000,293.328,295.334,286.554,286.743,438579.14460406,0
+PAYC.US,D,20230426,000000,290.418,291.003,281.698,283.753,406183.4248173,0
+PAYC.US,D,20230427,000000,285.749,288.168,282.661,286.932,374526.74025426,0
+PAYC.US,D,20230428,000000,284.518,291.544,279.899,288.392,943969.48989717,0
+PAYC.US,D,20230501,000000,288.392,298.493,286.132,295.522,674573.02736832,0
+PAYC.US,D,20230502,000000,294.032,294.032,282.939,286.783,988664.00431316,0
+PAYC.US,D,20230503,000000,289.167,298.661,288.024,291.699,1503899.4264695,0
+PAYC.US,D,20230504,000000,295.006,302.008,277.595,278.083,1111372.0435316,0
+PAYC.US,D,20230505,000000,279.275,281.199,265.836,270.773,1313151.8173891,0
+PAYC.US,D,20230508,000000,270.335,273.672,268.339,272.511,743693.96484652,0
+PAYC.US,D,20230509,000000,270.028,272.331,266.691,266.909,684850.04716206,0
+PAYC.US,D,20230510,000000,270.623,273.126,267.316,271.319,566916.53795853,0
+PAYC.US,D,20230511,000000,271.269,271.586,261.396,263.502,844038.63709729,0
+PAYC.US,D,20230512,000000,263.492,267.118,260.33,266.681,509526.52608205,0
+PAYC.US,D,20230515,000000,266.124,271.765,265.171,269.868,567658.59376219,0
+PAYC.US,D,20230516,000000,268.24,269.263,262.936,263.482,360923.05509377,0
+PAYC.US,D,20230517,000000,265.369,271.448,263.309,270.951,567539.78428481,0
+PAYC.US,D,20230518,000000,272.709,281.26,271.747,280.327,599896.23653243,0
+PAYC.US,D,20230519,000000,281.758,284.812,281.023,283.415,613628.79977009,0
+PAYC.US,D,20230522,000000,284.269,293.506,283.694,287.229,566210.72911407,0
+PAYC.US,D,20230523,000000,284.072,286.584,280.519,282.035,922486.11855016,0
+PAYC.US,D,20230524,000000,279.433,281.339,277.229,278.926,327559.74286831,0
+PAYC.US,D,20230525,000000,282.164,282.68,275.739,277.119,520652.3288371,0
+PAYC.US,D,20230526,000000,279.073,283.568,278.526,279.411,368699.22184879,0
+PAYC.US,D,20230530,000000,284.921,285.955,277.851,278.288,436229.05641671,0
+PAYC.US,D,20230531,000000,276.069,279.302,271.654,278.596,1155855.1679823,0
+PAYC.US,D,20230601,000000,275.164,282.755,271.565,279.571,430272.43432052,0
+PAYC.US,D,20230602,000000,283.907,292.341,282.721,291.713,611454.69892436,0
+PAYC.US,D,20230605,000000,289.724,305.906,289.724,304.255,838743.47088789,0
+PAYC.US,D,20230606,000000,302.733,310.4,302.386,305.756,496614.76539492,0
+PAYC.US,D,20230607,000000,307.547,308.313,298.198,301.291,407499.71702906,0
+PAYC.US,D,20230608,000000,301.241,307.019,299.869,303.339,489762.23676806,0
+PAYC.US,D,20230609,000000,304.991,306.955,302.196,303.031,420674.87221583,0
+PAYC.US,D,20230612,000000,305.597,311.902,304.324,310.859,368025.53231394,0
+PAYC.US,D,20230613,000000,313.871,321.51,312.729,320.973,511776.80195611,0
+PAYC.US,D,20230614,000000,320.973,326.204,316.02,318.158,508080.55907536,0
+PAYC.US,D,20230615,000000,316.478,323.002,314.086,322.176,555209.66681855,0
+PAYC.US,D,20230616,000000,325.487,327.079,316.288,318.167,675895.61669965,0
+PAYC.US,D,20230620,000000,314.309,321.609,312.981,320.694,498351.27558401,0
+PAYC.US,D,20230621,000000,317.353,319.481,308.835,310.729,487102.67136555,0
+PAYC.US,D,20230622,000000,309.247,309.743,304.21,305.07,616869.35287236,0
+PAYC.US,D,20230623,000000,301.639,306.522,301.162,304.524,611725.18024506,0
+PAYC.US,D,20230626,000000,303.16,309.67,302.629,309.097,374568.36485613,0
+PAYC.US,D,20230627,000000,310.868,314.717,308.094,312.251,458910.27259224,0
+PAYC.US,D,20230628,000000,314.378,318.456,307.6,310.52,657214.30644895,0
+PAYC.US,D,20230629,000000,310.52,314.445,308.223,311.962,338012.16078301,0
+PAYC.US,D,20230630,000000,315.453,320.555,313.354,319.481,463857.36589293,0
+PAYC.US,D,20230703,000000,318.426,320.157,315.92,317.87,199785.1453266,0
+PAYC.US,D,20230705,000000,315.323,317.303,312.609,316.149,335102.22419516,0
+PAYC.US,D,20230706,000000,311.962,323.617,311.077,322.106,603698.21971267,0
+PAYC.US,D,20230707,000000,320.833,325.771,319.371,322.732,400091.14315925,0
+PAYC.US,D,20230710,000000,321.3,335.423,320.704,333.036,722827.64511623,0
+PAYC.US,D,20230711,000000,332.987,337.789,330.003,336.955,445928.17470501,0
+PAYC.US,D,20230712,000000,342.116,343.09,335.781,339.033,506742.22956657,0
+PAYC.US,D,20230713,000000,341.131,349.992,340.251,347.735,512320.78111784,0
+PAYC.US,D,20230714,000000,347.735,353.584,345.692,353.066,713239.13257246,0
+PAYC.US,D,20230717,000000,351.982,358.795,351.882,357.024,364692.27737659,0
+PAYC.US,D,20230718,000000,357.233,363.215,356.488,361.759,503728.72578158,0
+PAYC.US,D,20230719,000000,363.071,366.78,358.937,363.468,382259.48612787,0
+PAYC.US,D,20230720,000000,360.177,361.976,354.279,355.651,306648.39366206,0
+PAYC.US,D,20230721,000000,360.017,360.167,347.924,348.262,512615.39460099,0
+PAYC.US,D,20230724,000000,349.486,353.554,346.283,349.058,408699.2866038,0
+PAYC.US,D,20230725,000000,349.147,352.379,348.471,351.882,241273.36009889,0
+PAYC.US,D,20230726,000000,350.072,358.855,350.072,356.039,358029.78952896,0
+PAYC.US,D,20230727,000000,359.997,368.968,357.343,359.112,612650.24647202,0
+PAYC.US,D,20230728,000000,364.503,369.058,361.092,366.442,440464.25092535,0
+PAYC.US,D,20230731,000000,368.381,371.992,365.199,366.74,419873.48332139,0
+PAYC.US,D,20230801,000000,364.91,371.096,362.434,368.749,752828.95056595,0
+PAYC.US,D,20230802,000000,330.679,330.679,296.11,297.979,2415642.53207,0
+PAYC.US,D,20230803,000000,298.119,301.47,286.422,295.324,1846136.5700179,0
+PAYC.US,D,20230804,000000,295.205,295.702,286.9,288.829,1280060.3915529,0
+PAYC.US,D,20230807,000000,288.552,293.941,286.875,291.505,675507.49108704,0
+PAYC.US,D,20230808,000000,288.611,290.401,281.957,289.964,658898.53028607,0
+PAYC.US,D,20230809,000000,288.412,291.51,284.822,285.309,447397.22009369,0
+PAYC.US,D,20230810,000000,286.582,292.391,285.657,289.914,613667.81932168,0
+PAYC.US,D,20230811,000000,286.661,293.643,286.661,290.401,556426.33000836,0
+PAYC.US,D,20230814,000000,287.367,293.463,286.621,292.638,720613.51921215,0
+PAYC.US,D,20230815,000000,290.142,291.833,288.879,290.361,554101.59835974,0
+PAYC.US,D,20230816,000000,288.829,290.401,286.88,289.217,476661.48908215,0
+PAYC.US,D,20230817,000000,288.402,289.207,278.626,278.864,675674.4052106,0
+PAYC.US,D,20230818,000000,276.517,282.047,275.124,279.779,538675.11351845,0
+PAYC.US,D,20230821,000000,280.356,284.98,280.356,282.097,484995.12917892,0
+PAYC.US,D,20230822,000000,283.479,286.731,283.161,285.289,475930.4856615,0
+PAYC.US,D,20230823,000000,286.711,289.128,283.712,288.282,292173.11822371,0
+PAYC.US,D,20230824,000000,290.251,290.351,282.455,283.022,345719.37016304,0
+PAYC.US,D,20230825,000000,284.361,287.189,282.329,285.197,312784.54938421,0
+PAYC.US,D,20230828,000000,285.407,289.38,284.52,286.452,275124.72006644,0
+PAYC.US,D,20230829,000000,285.675,292.716,284.542,291.82,396798.41387615,0
+PAYC.US,D,20230830,000000,291.68,295.076,290.799,292.437,308333.01155082,0
+PAYC.US,D,20230831,000000,293.94,296.789,292.068,293.612,486246.9101647,0
+PAYC.US,D,20230901,000000,295.842,297.755,292.746,294.558,368003.50131751,0
+PAYC.US,D,20230905,000000,293.512,294.19,289.604,292.896,331461.32632155,0
+PAYC.US,D,20230906,000000,291.78,293.294,289.032,291.92,340172.60326824,0
+PAYC.US,D,20230907,000000,288.932,289.33,282.669,287.398,590815.3715237,0
+PAYC.US,D,20230908,000000,287.478,289.23,282.574,283.126,391401.94098722,0
+PAYC.US,D,20230911,000000,285.028,286.402,282.23,284.759,389571.31760119,0
+PAYC.US,D,20230912,000000,282.111,285.167,281.821,282.957,243322.28307491,0
+PAYC.US,D,20230913,000000,281.583,282.484,275.976,278.237,556494.44662643,0
+PAYC.US,D,20230914,000000,279.501,281.821,277.932,279.173,423692.41032413,0
+PAYC.US,D,20230915,000000,278.087,279.671,276.065,276.763,856481.70339869,0
+PAYC.US,D,20230918,000000,275.179,277.001,273.267,274.951,327178.4910273,0
+PAYC.US,D,20230919,000000,272.989,275.946,269.991,275.757,374229.42835722,0
+PAYC.US,D,20230920,000000,276.991,278.022,267.163,267.362,525340.71106515,0
+PAYC.US,D,20230921,000000,263.896,265.788,260.51,260.6,599768.65627951,0
+PAYC.US,D,20230922,000000,261.686,262.442,255.84,256.089,624967.59388184,0
+PAYC.US,D,20230925,000000,254.934,258.34,254.137,257.244,487814.43792421,0
+PAYC.US,D,20230926,000000,254.894,256.265,251.07,252.544,588006.67508337,0
+PAYC.US,D,20230927,000000,254.336,257.025,253.639,256.01,639124.54862471,0
+PAYC.US,D,20230928,000000,255.88,260.112,253.644,256.388,495623.95963192,0
+PAYC.US,D,20230929,000000,259.564,263.538,257.752,258.19,486006.91071913,0
+PAYC.US,D,20231002,000000,257.533,260.908,255.81,258.957,503761.84878189,0
+PAYC.US,D,20231003,000000,257.702,261.496,256.736,260.45,596064.22969089,0
+PAYC.US,D,20231004,000000,261.646,264.384,256.089,260.082,499556.33548474,0
+PAYC.US,D,20231005,000000,260.5,262.234,257.369,261.506,360739.25031666,0
+PAYC.US,D,20231006,000000,259.664,271.241,259.664,269.154,520076.79017126,0
+PAYC.US,D,20231009,000000,266.117,274.99,266.117,274.542,332117.05702428,0
+PAYC.US,D,20231010,000000,274.851,278.795,273.666,273.855,388615.33654606,0
+PAYC.US,D,20231011,000000,274.631,277.111,272.844,276.931,282646.04160312,0
+PAYC.US,D,20231012,000000,277.071,277.071,267.094,267.422,519835.78654392,0
+PAYC.US,D,20231013,000000,267.561,270.364,261.416,263.866,325954.39343675,0
+PAYC.US,D,20231016,000000,264.484,270.589,260.44,269.005,337704.32445153,0
+PAYC.US,D,20231017,000000,267.97,274.522,266.904,274.084,486003.89817379,0
+PAYC.US,D,20231018,000000,271.545,272.949,265.858,267.113,391294.4935367,0
+PAYC.US,D,20231019,000000,268.965,271.191,263.07,264.394,366633.79736877,0
+PAYC.US,D,20231020,000000,263.757,265.142,255.412,258.011,422109.81983791,0
+PAYC.US,D,20231023,000000,256.388,261.108,253.764,256.577,369348.10072173,0
+PAYC.US,D,20231024,000000,258.489,263.601,255.83,260.362,284009.72046117,0
+PAYC.US,D,20231025,000000,257.065,257.105,246.967,247.047,447361.9790746,0
+PAYC.US,D,20231026,000000,249.626,252.275,241.639,243.92,473151.37556392,0
+PAYC.US,D,20231027,000000,244.777,244.975,237.183,239.339,572650.72729447,0
+PAYC.US,D,20231030,000000,239.997,241.271,235.884,239.06,850398.37017183,0
+PAYC.US,D,20231031,000000,240.614,246.389,238.015,243.949,1845552.5565622,0
+PAYC.US,D,20231101,000000,151.915,158.338,146.269,150.063,11114698.674733,0
+PAYC.US,D,20231102,000000,151.576,162.242,145.541,161.982,5234605.8151734,0
+PAYC.US,D,20231103,000000,162.381,164.761,155.4,158.358,3422956.4438878,0
+PAYC.US,D,20231106,000000,160.688,163.356,153.906,160.22,2979168.3477703,0
+PAYC.US,D,20231107,000000,161.942,168.754,161.326,167.141,1483915.5677337,0
+PAYC.US,D,20231108,000000,166.902,169.92,164.702,166.822,947369.19217883,0
+PAYC.US,D,20231109,000000,168.595,170.188,165.926,167.062,1018114.8028037,0
+PAYC.US,D,20231110,000000,165.388,170.895,164.512,170.447,1020626.261437,0
+PAYC.US,D,20231113,000000,169.133,171.722,168.545,171.284,912682.74511342,0
+PAYC.US,D,20231114,000000,174.112,179.599,173.385,175.546,1216229.8262979,0
+PAYC.US,D,20231115,000000,177.209,182.233,176.183,176.373,1132942.9894151,0
+PAYC.US,D,20231116,000000,176.741,178.235,172.031,172.927,957699.21015584,0
+PAYC.US,D,20231117,000000,174.301,177.159,172.544,176.761,1361783.967032,0
+PAYC.US,D,20231120,000000,177.159,183.761,175.605,181.681,1041086.4652167,0
+PAYC.US,D,20231121,000000,179.907,181.391,177.039,177.379,682037.25283678,0
+PAYC.US,D,20231122,000000,179.161,179.649,176.721,176.761,776566.90893515,0
+PAYC.US,D,20231124,000000,176.786,178.672,175.987,178.123,502842.86192807,0
+PAYC.US,D,20231127,000000,177.065,178.682,175.419,175.748,751992.12123033,0
+PAYC.US,D,20231128,000000,175.259,178.263,174.391,177.893,602171.08411172,0
+PAYC.US,D,20231129,000000,180.139,184.24,180.029,180.917,801632.18287568,0
+PAYC.US,D,20231130,000000,182.923,182.923,177.534,181.287,1374772.578911,0
+PAYC.US,D,20231201,000000,181.446,185.478,180.658,185.368,1292958.3661229,0
+PAYC.US,D,20231204,000000,183.871,186.386,182.284,185.817,729336.54059042,0
+PAYC.US,D,20231205,000000,184.759,185.119,180.049,181.746,746311.44156083,0
+PAYC.US,D,20231206,000000,183.143,186.466,181.257,185.129,892293.58578584,0
+PAYC.US,D,20231207,000000,184.62,187.913,182.13,184.879,1000758.5935095,0
+PAYC.US,D,20231208,000000,183.602,190.373,183.242,186.186,1064452.5504388,0
+PAYC.US,D,20231211,000000,185.727,191.356,185.727,188.841,814192.00629736,0
+PAYC.US,D,20231212,000000,189.17,194.175,185.941,189.051,813317.20768182,0
+PAYC.US,D,20231213,000000,189.16,197.922,186.96,197.743,1021191.604471,0
+PAYC.US,D,20231214,000000,201.445,206.934,198.87,203.291,1083367.4400916,0
+PAYC.US,D,20231215,000000,202.583,203.94,199.504,202.353,1419068.6531375,0
+PAYC.US,D,20231218,000000,203.171,204.379,199.599,203.201,669975.49226774,0
+PAYC.US,D,20231219,000000,204.579,208.211,204.329,207.552,712580.08875883,0
+PAYC.US,D,20231220,000000,206.345,209.189,202.772,203.611,752020.17891789,0
+PAYC.US,D,20231221,000000,205.167,207.063,201.934,206.175,745872.53916266,0
+PAYC.US,D,20231222,000000,207.662,208.505,204.05,205.177,496119.03751771,0
+PAYC.US,D,20231226,000000,205.576,206.305,203.62,205.896,488950.29834756,0
+PAYC.US,D,20231227,000000,205.766,206.919,204.349,205.267,433854.01853315,0
+PAYC.US,D,20231228,000000,205.008,207.328,204.648,207.133,584845.46204688,0
+PAYC.US,D,20231229,000000,206.574,207.937,205.117,206.295,524033.43045353,0
+PAYC.US,D,20240102,000000,204.549,207.453,203.201,204.179,992192.98232328,0
+PAYC.US,D,20240103,000000,201.156,202.009,193.342,194.05,833536.77980585,0
+PAYC.US,D,20240104,000000,195.148,198.142,193.571,196.096,572878.85830493,0
+PAYC.US,D,20240105,000000,192.633,199.818,192.426,196.745,625804.67557496,0
+PAYC.US,D,20240108,000000,196.964,205.028,196.745,203.72,601855.43512674,0
+PAYC.US,D,20240109,000000,201.575,205.746,201.575,202.603,430354.82407101,0
+PAYC.US,D,20240110,000000,203.99,204.07,199.998,201.585,643013.05658823,0
+PAYC.US,D,20240111,000000,202.553,202.553,195.687,199.878,834617.00077669,0
+PAYC.US,D,20240112,000000,199.489,200.397,197.074,197.164,574217.61082538,0
+PAYC.US,D,20240116,000000,195.617,196.605,190.837,194.34,881633.66863571,0
+PAYC.US,D,20240117,000000,192.763,193.601,189.37,191.795,991227.99828346,0
+PAYC.US,D,20240118,000000,193.92,195.367,188.082,195.238,713819.63731257,0
+PAYC.US,D,20240119,000000,195.238,195.667,191.146,193.192,1043653.7874789,0
+PAYC.US,D,20240122,000000,195.288,197.643,190.607,194.809,1508128.7637366,0
+PAYC.US,D,20240123,000000,197.743,202.253,196.166,196.844,795549.677038,0
+PAYC.US,D,20240124,000000,198.751,198.915,192.673,193.022,682155.53484716,0
+PAYC.US,D,20240125,000000,194.21,196.246,191.485,192.384,810253.90943704,0
+PAYC.US,D,20240126,000000,193.541,195.747,192.733,193.412,802746.4738957,0
+PAYC.US,D,20240129,000000,192.384,195.657,191.595,195.517,627940.0660099,0
+PAYC.US,D,20240130,000000,194.1,197.134,193.312,195.118,491828.21544243,0
+PAYC.US,D,20240131,000000,194.769,195.098,189.699,189.849,564568.77248748,0
+PAYC.US,D,20240201,000000,190.957,192.414,187.843,192.324,995407.5916688,0
+PAYC.US,D,20240202,000000,192.264,195.517,190.607,194.589,913600.3933026,0
+PAYC.US,D,20240205,000000,193.601,194.2,189.579,193.831,800377.60341789,0
+PAYC.US,D,20240206,000000,195.198,198.81,194.958,197.254,1381629.6773373,0
+PAYC.US,D,20240207,000000,197.643,199.719,191.565,198.621,1266697.3726323,0
+PAYC.US,D,20240208,000000,188.542,198.96,185.717,195.348,1781020.8390715,0
+PAYC.US,D,20240209,000000,195.677,197.124,187.075,189.609,1787823.8262431,0
+PAYC.US,D,20240212,000000,189.979,194.948,189.979,191.306,1131863.1489088,0
+PAYC.US,D,20240213,000000,186.366,188.272,183.622,186.586,1099953.5416773,0
+PAYC.US,D,20240214,000000,188.611,191.935,187.494,188.861,1017913.8653285,0
+PAYC.US,D,20240215,000000,190.597,196.014,189.21,193.98,1615616.7626972,0
+PAYC.US,D,20240216,000000,193.112,195.767,190.378,190.428,906695.1959834,0
+PAYC.US,D,20240220,000000,188.112,190.807,187.763,189.659,747447.77790679,0
+PAYC.US,D,20240221,000000,187.194,187.478,180.149,181.646,699140.45642027,0
+PAYC.US,D,20240222,000000,183.791,185.438,180.349,181.336,1241096.7368594,0
+PAYC.US,D,20240223,000000,181.127,184.869,179.64,184.29,1338305.6015725,0
+PAYC.US,D,20240226,000000,183.672,183.672,179.241,179.71,731090.14606257,0
+PAYC.US,D,20240227,000000,180.249,185.897,180.249,182.724,749861.74109674,0
+PAYC.US,D,20240228,000000,181.306,184.215,181.167,183.223,756968.35253016,0
+PAYC.US,D,20240229,000000,183.472,185.904,180.899,182.015,913740.68174037,0
+PAYC.US,D,20240301,000000,181.95,184.79,181.0593,184.75,659825,0
+PAYC.US,D,20240304,000000,183.4,183.865,176.775,178.05,913620,0
+PAYC.US,D,20240305,000000,176.77,176.79,170.89,173.89,929677,0
+PAYC.US,D,20240306,000000,175.16,177.28,173.7401,175.88,715119,0
+PAYC.US,D,20240307,000000,177.01,182.365,176.44,181.68,799786,0
+PAYC.US,D,20240308,000000,182.38,182.7,179.19,181.22,721146,0
+PAYC.US,D,20240311,000000,181.16,185.25,180.775,184.5,895177,0
+PAYC.US,D,20240312,000000,184.94,186.94,182.65,186.84,635121,0
+PAYC.US,D,20240313,000000,187.04,189.86,186.84,188.25,791245,0
+PAYC.US,D,20240314,000000,188.74,190.94,187.465,189.8,820050,0
+PAYC.US,D,20240315,000000,188.43,191.77,185.99,189.7,1680277,0
+PAYC.US,D,20240318,000000,191.53,193.14,189.2,191.61,756319,0
+PAYC.US,D,20240319,000000,191.45,191.45,187.71,189.58,691798,0
+PAYC.US,D,20240320,000000,190.41,192.57,189.6,191.34,493303,0
+PAYC.US,D,20240321,000000,192.78,194.805,191.9828,193.53,565705,0
+PAYC.US,D,20240322,000000,193.29,193.67,190,192.47,459051,0
+PAYC.US,D,20240325,000000,191.74,192.725,189.3495,191.26,397259,0
+PAYC.US,D,20240326,000000,192.27,192.35,189.7215,190.6,1098554,0
+PAYC.US,D,20240327,000000,193,197.51,193,197.22,766626,0
+PAYC.US,D,20240328,000000,198.37,201.8,197.79,199.01,750657,0
+PAYC.US,D,20240401,000000,198.31,198.9596,195.15,198.28,785226,0
+PAYC.US,D,20240402,000000,192,198.185,189.695,197.67,1156163,0
+PAYC.US,D,20240403,000000,197.2,199.72,196.4775,198.81,980768,0
+PAYC.US,D,20240404,000000,201.96,204.63,197.74,197.75,749683,0
+PAYC.US,D,20240405,000000,197.11,198.84,193.7,198.29,622269,0
+PAYC.US,D,20240408,000000,199.86,202.82,198.5786,201.86,707186,0
+PAYC.US,D,20240409,000000,203.2,207.99,202.745,207.82,647914,0
+PAYC.US,D,20240410,000000,203.54,203.785,199.58,203.31,1152746,0
+PAYC.US,D,20240411,000000,205.34,205.34,199.73,204.52,521903,0
+PAYC.US,D,20240412,000000,203.02,203.02,197.75,198,758391,0
+PAYC.US,D,20240415,000000,197.75,198.1675,191.795,192.73,601172,0
+PAYC.US,D,20240416,000000,191.56,192.16,189.61,190.15,795466,0
+PAYC.US,D,20240417,000000,190.47,191.235,186.69,186.86,821838,0
+PAYC.US,D,20240418,000000,187.71,188.58,184.435,184.87,614044,0
+PAYC.US,D,20240419,000000,184.65,187.185,183.24,183.26,572598,0
+PAYC.US,D,20240422,000000,184.46,188.4,182.39,186.71,522104,0
+PAYC.US,D,20240423,000000,186.81,191.52,186.81,188.09,607194,0
+PAYC.US,D,20240424,000000,187.95,188.57,184.2,187.91,549314,0
+PAYC.US,D,20240425,000000,185.49,186.89,183.68,186.58,843714,0
+PAYC.US,D,20240426,000000,187.82,191.75,187.82,188.89,674972,0
+PAYC.US,D,20240429,000000,189.03,194.67,189.03,193.19,757833,0
+PAYC.US,D,20240430,000000,191.39,193.55,187.98,187.98,883678,0
+PAYC.US,D,20240501,000000,187.61,190.96,185.88,186.24,1366077,0
+PAYC.US,D,20240502,000000,180,180.6,159,166.72,2756585,0
+PAYC.US,D,20240503,000000,172.8,176.03,167.5101,171.29,1207026,0
+PAYC.US,D,20240506,000000,172.48,175.3,169.7275,174.44,748365,0
+PAYC.US,D,20240507,000000,174.46,178.05,173.94,176.47,502245,0
+PAYC.US,D,20240508,000000,174.35,176,171.73,172.28,501998,0
+PAYC.US,D,20240509,000000,171.92,174.63,171.17,173.58,521613,0
+PAYC.US,D,20240510,000000,173.88,175,171.82,173.39,474217,0
+PAYC.US,D,20240513,000000,174.21,176.66,173.8,174.08,468504,0
+PAYC.US,D,20240514,000000,175,177,174.38,174.51,494624,0
+PAYC.US,D,20240515,000000,176.46,177.85,172.62,177.45,673364,0
+PAYC.US,D,20240516,000000,177.82,181.44,177.77,181.07,615277,0
+PAYC.US,D,20240517,000000,181.12,182.32,179.68,182.28,493214,0
+PAYC.US,D,20240520,000000,182.3,182.49,178.4,180.29,484817,0
+PAYC.US,D,20240521,000000,179.56,180.67,178.2456,179.67,379313,0
+PAYC.US,D,20240522,000000,179.61,181.13,178.24,180.67,646695,0
+PAYC.US,D,20240523,000000,180.95,181.73,174.4,174.44,629355,0
+PAYC.US,D,20240524,000000,173.88,174.335,168.22,170.68,759251,0
+PAYC.US,D,20240528,000000,171,171.3565,166.23,166.79,824934,0
+PAYC.US,D,20240529,000000,164.16,166.64,163.47,163.59,876806,0
+PAYC.US,D,20240530,000000,162.27,162.87,158.16,158.95,959700,0
+PAYC.US,D,20240531,000000,156.97,156.97,143.88,145.32,2551869,0
+PAYC.US,D,20240603,000000,147.4,148.95,144.39,145.15,1758485,0
+PAYC.US,D,20240604,000000,144.48,149.3199,143.88,146.63,946199,0
+PAYC.US,D,20240605,000000,146.88,148,143.88,144.32,804493,0
+PAYC.US,D,20240606,000000,145.68,147.01,143.4,145.25,1076331,0
+PAYC.US,D,20240607,000000,143.8,147.61,142.73,145.33,792436,0
+PAYC.US,D,20240610,000000,143.76,146.6,142.41,146.3,878161,0
+PAYC.US,D,20240611,000000,144.03,145.15,142.3,143.39,883456,0
+PAYC.US,D,20240612,000000,146.25,147.8,143.59,144.16,694468,0
+PAYC.US,D,20240613,000000,143.71,144.4523,140.67,140.99,725368,0
+PAYC.US,D,20240614,000000,140.98,144,140.12,142.78,795572,0
+PAYC.US,D,20240617,000000,143.11,145.42,141.22,142.89,1009683,0
+PAYC.US,D,20240618,000000,142.48,144.27,141.43,141.46,1085363,0
+PAYC.US,D,20240620,000000,141.24,145.96,140.9,145.68,802757,0
+PAYC.US,D,20240621,000000,145.78,147.479,143.985,147.4,2648674,0
+PAYC.US,D,20240624,000000,144.88,146.7,144.0045,145,657664,0
+PAYC.US,D,20240625,000000,144.68,144.68,141.16,141.54,721691,0
+PAYC.US,D,20240626,000000,141.04,142.63,139.69,141,1023893,0
+PAYC.US,D,20240627,000000,141,143.25,140,141.78,584795,0
+PAYC.US,D,20240628,000000,142.15,143.05,140.55,143.04,995247,0
+PAYC.US,D,20240701,000000,142.96,143.36,140.835,142.3,699888,0
+PAYC.US,D,20240702,000000,142.79,144.06,140.35,142.17,712872,0
+PAYC.US,D,20240703,000000,142.5,144.45,142.11,143.11,458017,0
+PAYC.US,D,20240705,000000,142.86,142.98,140.66,141.96,427715,0
+PAYC.US,D,20240708,000000,142.65,142.7629,139.77,140.35,666262,0
+PAYC.US,D,20240709,000000,139.9,140.9,139.5,140.16,741760,0
+PAYC.US,D,20240710,000000,140.45,140.64,139.53,140.28,581730,0
+PAYC.US,D,20240711,000000,142,144.84,140.69,144.48,764144,0
+PAYC.US,D,20240712,000000,146,150.43,144.6,148.43,908242,0
+PAYC.US,D,20240715,000000,149.41,156.85,148.22,156.11,1091013,0
+PAYC.US,D,20240716,000000,156.39,162.5,156.315,161.03,987334,0
+PAYC.US,D,20240717,000000,160,161.76,156.59,160.68,752906,0
+PAYC.US,D,20240718,000000,160.68,162.25,153.81,154.79,735534,0
+PAYC.US,D,20240719,000000,154.96,158.4499,152.45,158.1,747768,0
+PAYC.US,D,20240722,000000,159.43,160.57,154.915,159.99,610777,0
+PAYC.US,D,20240723,000000,160.37,167.98,159.42,165.42,997170,0
+PAYC.US,D,20240724,000000,165.16,167.47,158.2,158.58,700105,0
+PAYC.US,D,20240725,000000,159.25,167.355,158.472,162.89,651979,0
+PAYC.US,D,20240726,000000,164.04,165.03,161.595,164.03,585889,0
+PAYC.US,D,20240729,000000,164.79,167.87,163.28,164.23,560868,0
+PAYC.US,D,20240730,000000,164.24,167.21,162.1,165.47,644147,0
+PAYC.US,D,20240731,000000,167.63,170.53,166.09,166.79,1338887,0
+PAYC.US,D,20240801,000000,174.02,178.9,165.43,167.38,1693220,0
+PAYC.US,D,20240802,000000,164.93,166.84,158.66,164.31,845636,0
+PAYC.US,D,20240805,000000,157.22,163.4,156.3,158.07,3179816,0
+PAYC.US,D,20240806,000000,158.71,162.18,158,158.4,668224,0
+PAYC.US,D,20240807,000000,159.96,162.58,152.535,152.74,774951,0
+PAYC.US,D,20240808,000000,153.91,160.7,152.845,159.29,710350,0
+PAYC.US,D,20240809,000000,158.56,159.44,157.08,158.04,470466,0
+PAYC.US,D,20240812,000000,158.41,158.77,153.43,153.71,514351,0
+PAYC.US,D,20240813,000000,153.98,157.3879,152.455,156.65,707163,0
+PAYC.US,D,20240814,000000,156.24,156.625,153.39,155.17,575553,0
+PAYC.US,D,20240815,000000,157.52,161,157.52,159.69,742894,0
+PAYC.US,D,20240816,000000,158.7,160.84,157.12,160,1418882,0
+PAYC.US,D,20240819,000000,160,160.99,158.27,158.9,482840,0
+PAYC.US,D,20240820,000000,158.39,158.87,157.28,158.55,467114,0
+PAYC.US,D,20240821,000000,159.35,161.44,157.3,160.8,438030,0
+PAYC.US,D,20240822,000000,160.8,161.29,158.94,160.14,440767,0
+PAYC.US,D,20240823,000000,161,163.6499,159.81,163.23,582722,0
+PAYC.US,D,20240826,000000,163.95,165.75,163.12,164.61,447388,0
+PAYC.US,D,20240827,000000,164.08,164.48,161.59,163.1,494174,0
+PAYC.US,D,20240828,000000,163.25,165.11,161.87,163.04,528735,0
+PAYC.US,D,20240829,000000,164.38,165.15,162.7101,163.55,349849,0
+PAYC.US,D,20240830,000000,164,164.47,161.5,162.78,648520,0
+PAYC.US,D,20240903,000000,161.71,163.56,160.465,161.29,651005,0
+PAYC.US,D,20240904,000000,160.77,162.32,158.73,160,555961,0
+PAYC.US,D,20240905,000000,159.41,161.04,155.775,156.22,3017943,0
+PAYC.US,D,20240906,000000,156.23,158.07,153.08,154.91,982147,0
+PAYC.US,D,20240909,000000,155.69,164.52,155.635,163.82,1025288,0
+PAYC.US,D,20240910,000000,164.65,167.68,161.74,167.62,744471,0
+PAYC.US,D,20240911,000000,167.1,168.55,160.97,168.5,820523,0
+PAYC.US,D,20240912,000000,169.81,170.26,165.55,167.55,1037560,0
+PAYC.US,D,20240913,000000,168.14,171.06,167.49,169.38,826184,0
+PAYC.US,D,20240916,000000,170.11,172.28,169.03,169.09,602182,0
+PAYC.US,D,20240917,000000,169.51,172.38,168.37,169.04,484030,0
+PAYC.US,D,20240918,000000,169.19,174.15,168.615,170.94,614614,0
+PAYC.US,D,20240919,000000,174.87,175,171.14,172.93,609540,0
+PAYC.US,D,20240920,000000,173,173.245,168.59,170.24,1306303,0
+PAYC.US,D,20240923,000000,171.59,172.78,168.76,172.58,557038,0
+PAYC.US,D,20240924,000000,174.18,175.11,171.8882,173.72,525083,0
+PAYC.US,D,20240925,000000,173.28,173.35,167.71,167.84,524330,0
+PAYC.US,D,20240926,000000,170.24,170.24,158.03,167.46,1586885,0
+PAYC.US,D,20240927,000000,168.62,170.347,167.17,167.8,467889,0
+PAYC.US,D,20240930,000000,167.01,167.82,165.34,166.57,501615,0
+PAYC.US,D,20241001,000000,166.75,167.1289,162.85,166.31,504764,0
+PAYC.US,D,20241002,000000,166.26,167.83,164.32,166.73,345397,0
+PAYC.US,D,20241003,000000,165.16,166.96,164.58,166.56,348612,0
+PAYC.US,D,20241004,000000,168.2,168.56,166.091,167.97,356196,0
+PAYC.US,D,20241007,000000,167.43,167.43,163.28,163.61,398098,0
+PAYC.US,D,20241008,000000,163.87,164.5,159.82,159.94,560943,0
+PAYC.US,D,20241009,000000,161.48,163.65,160,163.6,620247,0
+PAYC.US,D,20241010,000000,162.93,164.12,160.77,163.98,536253,0
+PAYC.US,D,20241011,000000,164.11,165.1552,162.46,162.5,377905,0
+PAYC.US,D,20241014,000000,162.99,164.93,161.915,164.68,515629,0
+PAYC.US,D,20241015,000000,164.92,169.3609,164.43,164.93,511847,0
+PAYC.US,D,20241016,000000,164.95,165.5,162.72,163.57,497744,0
+PAYC.US,D,20241017,000000,163.87,165.41,161.24,165.25,524563,0
+PAYC.US,D,20241018,000000,166.58,167.5,164.16,165.89,376637,0
+PAYC.US,D,20241021,000000,166.22,172.05,165.97,167.82,810993,0
+PAYC.US,D,20241022,000000,167.18,167.74,165.35,166.4,409476,0
+PAYC.US,D,20241023,000000,165.35,166.4,162.62,164.39,357951,0
+PAYC.US,D,20241024,000000,166.92,166.97,164.09,165.18,671208,0
+PAYC.US,D,20241025,000000,165.94,166.86,163.75,164.63,328427,0
+PAYC.US,D,20241028,000000,165.55,168.68,165.175,167.35,524672,0
+PAYC.US,D,20241029,000000,166.8,169.6,165.51,167.54,573702,0
+PAYC.US,D,20241030,000000,166.99,174.9,166.99,172.25,1238154,0
+PAYC.US,D,20241031,000000,189.68,222.3,189.195,209.03,2560033,0
+PAYC.US,D,20241101,000000,207.73,212.58,203.275,210.65,1117336,0
+PAYC.US,D,20241104,000000,210.15,213.1365,208.87,211.46,818398,0
+PAYC.US,D,20241105,000000,210.96,219.04,209.47,218.54,1044583,0
+PAYC.US,D,20241106,000000,222.46,233.69,222.45,231.09,1344141,0
+PAYC.US,D,20241107,000000,230.7,230.7,226.29,227.19,594075,0
+PAYC.US,D,20241108,000000,226.42,229.1,224,228.75,492992,0
+PAYC.US,D,20241111,000000,230.18,230.9999,225.915,227.7,468882,0
+PAYC.US,D,20241112,000000,227.435,230.01,226.7,228.89,627439,0
+PAYC.US,D,20241113,000000,229.43,231.1,226.99,227.8,427864,0
+PAYC.US,D,20241114,000000,227.375,228.09,223.11,224.67,504550,0
+PAYC.US,D,20241115,000000,224.47,224.47,219.82,219.88,478120,0
+PAYC.US,D,20241118,000000,219.545,220.48,216.485,218.9,373047,0
+PAYC.US,D,20241119,000000,215.6,219.85,213.07,216.92,415399,0
+PAYC.US,D,20241120,000000,217.505,220.66,216.1,219.78,661454,0
+PAYC.US,D,20241121,000000,221.24,227.66,220.9,227.02,396846,0
+PAYC.US,D,20241122,000000,227.77,230.73,226.8,230.32,372363,0
+PAYC.US,D,20241125,000000,232.41,236.24,231.94,234.63,652919,0
+PAYC.US,D,20241126,000000,233.46,236.75,232.5875,236.24,479576,0
+PAYC.US,D,20241127,000000,236.64,237.3299,231.6408,234.99,496141,0
+PAYC.US,D,20241129,000000,235.225,236.23,231,231.92,346719,0
+PAYC.US,D,20241202,000000,232.03,234.94,231.12,232.41,621255,0
+PAYC.US,D,20241203,000000,231.25,232.7899,228.335,229.88,609409,0
+PAYC.US,D,20241204,000000,231.12,232.08,226.5619,231.74,439917,0
+PAYC.US,D,20241205,000000,231.995,232.54,228,231.81,406811,0
+PAYC.US,D,20241206,000000,232.99,238.18,232.99,236.48,488075,0
+PAYC.US,D,20241209,000000,236.77,238.57,231.4,234.94,686713,0
+PAYC.US,D,20241210,000000,234.895,236.15,232.444,235.66,447539,0
+PAYC.US,D,20241211,000000,238,242.74,235,240.25,673599,0
+PAYC.US,D,20241212,000000,239.27,240.4,237.9901,240,583595,0
+PAYC.US,D,20241213,000000,238.735,239.53,232.98,234.5,459919,0
+PAYC.US,D,20241216,000000,233.325,235.5964,230.54,232.06,599528,0
+PAYC.US,D,20241217,000000,230.995,236.57,230.995,232.97,801446,0
+PAYC.US,D,20241218,000000,233.204,233.204,209.4,209.49,1083175,0
+PAYC.US,D,20241219,000000,211.78,213.81,205.55,206.99,952420,0
+PAYC.US,D,20241220,000000,205.55,210.8,204.24,207.23,1603871,0
+PAYC.US,D,20241223,000000,206.11,208.26,203.9,206.91,389761,0
+PAYC.US,D,20241224,000000,207.035,209.99,205.81,209.75,147458,0
+PAYC.US,D,20241226,000000,208.3,209.995,207.37,209.1,436893,0
+PAYC.US,D,20241227,000000,208.485,209.74,204.8458,206.72,351181,0
+PAYC.US,D,20241230,000000,205.88,205.88,201.1,204.44,289664,0
+PAYC.US,D,20241231,000000,204.49,206.23,203.55,204.97,313644,0
+PAYC.US,D,20250102,000000,207.1,207.1,199.81,201.4,530595,0
+PAYC.US,D,20250103,000000,203.21,203.92,200.74,203.86,410707,0
+PAYC.US,D,20250106,000000,205.405,215.25,204.1641,207.03,573448,0
+PAYC.US,D,20250107,000000,207.26,208.1071,201.6695,202.1,421523,0
+PAYC.US,D,20250108,000000,201.12,201.39,197.12,199.42,449175,0
+PAYC.US,D,20250110,000000,197.75,203.79,197.39,202,553991,0
+PAYC.US,D,20250113,000000,200.23,201.8,198.57,200.78,350826,0
+PAYC.US,D,20250114,000000,199.45,203.35,199.45,203.26,290562,0
+PAYC.US,D,20250115,000000,206.21,207.9399,204.17,205.35,576472,0
+PAYC.US,D,20250116,000000,205.8,208.19,203.48,207.96,396479,0
+PAYC.US,D,20250117,000000,209.515,210.44,206.04,209.18,544323,0
+PAYC.US,D,20250121,000000,210.95,211.6945,207.52,209.26,424391,0
+PAYC.US,D,20250122,000000,208.01,209.19,205.625,207.57,319519,0
+PAYC.US,D,20250123,000000,206.275,206.78,203.83,205.25,708407,0
+PAYC.US,D,20250124,000000,206.935,210.4314,206.33,207.5,305285,0
+PAYC.US,D,20250127,000000,206.95,214.165,206.93,212.92,715067,0
+PAYC.US,D,20250128,000000,212.255,217.93,210.685,213.75,420796,0
+PAYC.US,D,20250129,000000,212.325,213.03,206.11,206.47,482630,0
+PAYC.US,D,20250130,000000,207.45,209.27,203.9,205.26,323753,0
+PAYC.US,D,20250131,000000,207.985,211.71,205.26,207.56,531682,0
+PAYC.US,D,20250203,000000,204.31,206.6,200.625,205.24,652539,0
+PAYC.US,D,20250204,000000,205.16,206.01,202.865,205.25,472811,0
+PAYC.US,D,20250205,000000,203.515,206.24,199.475,206.14,587495,0
+PAYC.US,D,20250206,000000,206.1012,207.75,203.82,205,438553,0
+PAYC.US,D,20250207,000000,208.015,208.015,199.105,199.78,372458,0
+PAYC.US,D,20250210,000000,202.4,205.045,200.4,204.76,528045,0
+PAYC.US,D,20250211,000000,203.62,207.5675,202.17,203.37,752529,0
+PAYC.US,D,20250212,000000,200.62,207.82,199.16,207.05,1240030,0
+PAYC.US,D,20250213,000000,215.79,217.49,200,211.98,1259291,0
+PAYC.US,D,20250214,000000,211.82,213.27,207.53,209.22,900288,0
+PAYC.US,D,20250218,000000,210.1,214.38,209.41,213.57,667026,0
+PAYC.US,D,20250219,000000,212.5,216.22,209.03,216.17,469883,0
+PAYC.US,D,20250220,000000,215.485,215.485,210.2,214.4,324377,0
+PAYC.US,D,20250221,000000,215,215,209.48,213.06,597496,0
+PAYC.US,D,20250224,000000,214.36,220.6,211.1,219.19,813600,0
+PAYC.US,D,20250225,000000,220.1504,220.885,217.0801,219.07,768950,0
+PAYC.US,D,20250226,000000,219.35,222.1,218.92,219.74,636524,0
+PAYC.US,D,20250227,000000,219.63,221.445,215.66,216.35,885491,0
+PAYC.US,D,20250228,000000,216.755,221.405,216.16,219.47,822597,0
+PAYC.US,D,20250303,000000,219.24,224.49,218.14,220.21,1016838,0
+PAYC.US,D,20250304,000000,219.14,220.73,215.87,217.21,875909,0
+PAYC.US,D,20250305,000000,216.535,218.95,214.75,217.39,894705,0
+PAYC.US,D,20250306,000000,214.17,216.315,203.53,203.62,851221,0
+PAYC.US,D,20250307,000000,204.81,213.65,202.89,213.02,707555,0
+PAYC.US,D,20250310,000000,215.63,226.115,214.5,217.02,996061,0
+PAYC.US,D,20250311,000000,216.29,216.29,206.16,206.66,794416,0
+PAYC.US,D,20250312,000000,210.24,210.24,202.8,206.56,600166,0
+PAYC.US,D,20250313,000000,204.69,205.62,199.14,202.82,575924,0
+PAYC.US,D,20250314,000000,205.615,208.18,203.72,207.99,410843,0
+PAYC.US,D,20250317,000000,210.87,220.83,209.96,216.01,898023,0
+PAYC.US,D,20250318,000000,214.645,217.41,210.62,217.03,697024,0
+PAYC.US,D,20250319,000000,216.74,220.57,214.045,217.44,578981,0
+PAYC.US,D,20250320,000000,216.06,218.84,215.3071,215.43,496852,0
+PAYC.US,D,20250321,000000,213.17,219.325,210.8,218.3,2944716,0
+PAYC.US,D,20250324,000000,220.67,224.31,219.06,223.67,580342,0
+PAYC.US,D,20250325,000000,224.34,227.27,222.39,223.44,440643,0
+PAYC.US,D,20250326,000000,224.8,226.47,221.25,222.72,476744,0
+PAYC.US,D,20250327,000000,221.775,225.84,219.9161,225.82,452024,0
+PAYC.US,D,20250328,000000,226.48,228.45,217.83,218.75,547962,0
+PAYC.US,D,20250331,000000,216.63,220.77,213.68,218.48,674087,0
+PAYC.US,D,20250401,000000,217.58,221.28,214.32,220.9,670910,0
+PAYC.US,D,20250402,000000,218.295,221.8726,215.56,218.48,527824,0
+PAYC.US,D,20250403,000000,211.61,217.125,206.46,213.43,817821,0
+PAYC.US,D,20250404,000000,208.35,209.1,194.998,198.11,799486,0
+PAYC.US,D,20250407,000000,188.2434,202.48,185.49,196.53,1213928,0
+PAYC.US,D,20250408,000000,202.97,206.56,191.545,193.07,974218,0
+PAYC.US,D,20250409,000000,193.255,218.81,191.18,218.5,1162657,0
+PAYC.US,D,20250410,000000,213.245,214.7,203.57,210.22,593275,0
+PAYC.US,D,20250411,000000,212.095,216.49,207.5152,215.72,406694,0
+PAYC.US,D,20250414,000000,218.31,221.4,215.85,218.27,544725,0
+PAYC.US,D,20250415,000000,220.245,221.74,218.14,219.29,453003,0
+PAYC.US,D,20250416,000000,218.795,219.31,213.11,215.53,371637,0
+PAYC.US,D,20250417,000000,216.055,218.615,213.89,216.91,403703,0
+PAYC.US,D,20250421,000000,214.23,215.79,201.705,206.2,616854,0
+PAYC.US,D,20250422,000000,208.68,213.58,207.76,211.52,368304,0
+PAYC.US,D,20250423,000000,216.12,224.28,215.88,219.23,393953,0
+PAYC.US,D,20250424,000000,217.415,226.52,217.06,225.86,331857,0
+PAYC.US,D,20250425,000000,225.405,228.86,223.795,227.6,348959,0
+PAYC.US,D,20250428,000000,227.55,229.46,224.5,226.49,507832,0
+PAYC.US,D,20250429,000000,225.645,229.75,225.21,228.56,410345,0
+PAYC.US,D,20250430,000000,224.34,226.97,220.765,226.39,588793,0
+PAYC.US,D,20250501,000000,227.565,231.1899,226.045,227.1,499349,0
+PAYC.US,D,20250502,000000,230,231.4,227.16,227.37,456065,0
+PAYC.US,D,20250505,000000,225.635,230.42,225.31,227.28,459961,0
+PAYC.US,D,20250506,000000,224.2301,228.77,224.2301,227.79,576099,0
+PAYC.US,D,20250507,000000,228.9,228.9,223.355,228.67,758016,0
+PAYC.US,D,20250508,000000,243,254.48,233,249.35,1502012,0
+PAYC.US,D,20250509,000000,248.855,255.12,247.7577,252.7,730429,0
+PAYC.US,D,20250512,000000,259.73,260,252.18,258.38,952327,0
+PAYC.US,D,20250513,000000,258,261.64,257.55,260.21,535353,0
+PAYC.US,D,20250514,000000,260.06,260.065,255.34,257.22,696638,0
+PAYC.US,D,20250515,000000,256.01,257.73,251.68,256.46,715693,0
+PAYC.US,D,20250516,000000,257.155,261.31,255.35,260.36,488505,0
+PAYC.US,D,20250519,000000,256.74,260.4,256.27,259.93,370783,0
+PAYC.US,D,20250520,000000,257.2796,261.23,257.2796,260.69,277164,0
+PAYC.US,D,20250521,000000,258.74,261.69,256.15,257.25,358804,0
+PAYC.US,D,20250522,000000,256.5,262.8,255.17,261.5,529885,0
+PAYC.US,D,20250523,000000,257.03,259.99,255.74,257.9,412519,0
+PAYC.US,D,20250527,000000,258.185,261.545,253.44,261.26,446736,0
+PAYC.US,D,20250528,000000,261.84,262.66,258.975,259.46,322685,0
+PAYC.US,D,20250529,000000,261.305,261.305,254.55,255.68,515304,0
+PAYC.US,D,20250530,000000,255.735,259.3525,253.51,259.09,913126,0
+PAYC.US,D,20250602,000000,258.275,260,252.95,259.54,590687,0
+PAYC.US,D,20250603,000000,259,264.07,256.767,263.8,590794,0
+PAYC.US,D,20250604,000000,262.9325,265.61,259.64,264.8,663228,0
+PAYC.US,D,20250605,000000,265.3,267.76,262.22,263.93,523967,0
+PAYC.US,D,20250606,000000,264.67,267.04,263.63,265.71,348678,0
+PAYC.US,D,20250609,000000,265.91,265.91,255.21,258.45,762067,0
+PAYC.US,D,20250610,000000,256.42,258.59,252.56,254.12,501615,0
+PAYC.US,D,20250611,000000,254.025,255.46,250.75,251.8,484328,0
+PAYC.US,D,20250612,000000,253.5,253.61,246.24,250.85,685856,0
+PAYC.US,D,20250613,000000,248,248.83,243.65,245,552423,0
+PAYC.US,D,20250616,000000,246.975,248.045,243.67,246.41,478869,0
+PAYC.US,D,20250617,000000,246.43,246.68,241.72,241.73,561214,0
+PAYC.US,D,20250618,000000,242.065,242.53,231.62,232.82,1013838,0
+PAYC.US,D,20250620,000000,233.805,234.8899,229.6,232.15,1415297,0
+PAYC.US,D,20250623,000000,231.905,233.5961,229.145,232.97,515347,0
+PAYC.US,D,20250624,000000,234.58,235.46,230.65,235.05,547789,0
+PAYC.US,D,20250625,000000,234.505,235.355,222.21,222.79,901587,0
+PAYC.US,D,20250626,000000,225.81,227.28,221.15,225.46,853742,0
+PAYC.US,D,20250627,000000,225.69,228.59,224.03,227.23,590049,0
+PAYC.US,D,20250630,000000,227.75,231.62,227.14,231.4,605442,0
+PAYC.US,D,20250701,000000,229.63,235.79,228.41,233.8,913139,0
+PAYC.US,D,20250702,000000,233.78,235.31,222.1985,228.13,655492,0
+PAYC.US,D,20250703,000000,228.79,233.4,227.985,233.07,374191,0
+PAYC.US,D,20250707,000000,231.38,235,229.69,232.39,511839,0
+PAYC.US,D,20250708,000000,233.68,236.24,232.5407,233.97,519360,0
+PAYC.US,D,20250709,000000,233.79,235,230.77,234.08,476489,0
+PAYC.US,D,20250710,000000,234.37,234.37,228.71,229.36,418438,0
+PAYC.US,D,20250711,000000,228.345,229.3235,219.86,220.2,624587,0
+PAYC.US,D,20250714,000000,221.435,223.6,218,222,630712,0
+PAYC.US,D,20250715,000000,222.605,224.16,220.87,221.73,468708,0
+PAYC.US,D,20250716,000000,222.045,223.57,219.399,223.24,421437,0
+PAYC.US,D,20250717,000000,223.83,226.45,222.98,224.72,429235,0
+PAYC.US,D,20250718,000000,226.375,230.15,224.34,229.71,481419,0
+PAYC.US,D,20250721,000000,230.6,230.69,227.565,227.94,412246,0
+PAYC.US,D,20250722,000000,229.23,234.45,228.61,233.25,622194,0
+PAYC.US,D,20250723,000000,234.145,237.23,232.775,236.44,551250,0
+PAYC.US,D,20250724,000000,236.685,238.505,234.585,237.95,382554,0
+PAYC.US,D,20250725,000000,238.32,240.14,236.835,238.8,325705,0
+PAYC.US,D,20250728,000000,238.325,239.6199,235.6,236.44,474885,0
+PAYC.US,D,20250729,000000,236.325,237.69,233.15,237.45,474923,0
+PAYC.US,D,20250730,000000,236.335,238.44,233.49,235.57,518410,0
+PAYC.US,D,20250731,000000,235.235,237.655,231.19,231.54,523556,0
+PAYC.US,D,20250801,000000,231.1,231.12,225.21,226.44,580498,0
+PAYC.US,D,20250804,000000,228.18,232.85,226.44,229.32,566698,0
+PAYC.US,D,20250805,000000,229.445,229.77,223.09,223.27,568350,0
+PAYC.US,D,20250806,000000,225.025,226.94,219.733,223.26,1636319,0
+PAYC.US,D,20250807,000000,238.79,248.95,231.36,233.38,1484170,0
+PAYC.US,D,20250808,000000,233.9,234.215,227.535,229.85,672084,0
+PAYC.US,D,20250811,000000,228.77,230.6032,220.1,221.04,711061,0
+PAYC.US,D,20250812,000000,222.3,222.3,213.55,215.21,769809,0
+PAYC.US,D,20250813,000000,215,222.3,213.7601,221.49,752330,0
+PAYC.US,D,20250814,000000,218.61,220.425,215.95,216,578608,0
+PAYC.US,D,20250815,000000,216.4721,218.5341,215.46,217.18,593622,0
+PAYC.US,D,20250818,000000,221.55,225.85,221.55,225.28,622685,0
+PAYC.US,D,20250819,000000,225,228.44,223.75,227.93,656611,0
+PAYC.US,D,20250820,000000,226.09,229.3099,224.05,226.95,817234,0
+PAYC.US,D,20250821,000000,225.445,226.445,222.9093,225.32,514826,0
+PAYC.US,D,20250822,000000,224.505,234.28,224.505,233.89,699286,0
+PAYC.US,D,20250825,000000,234.6,234.6,229.92,230.78,372438,0
+PAYC.US,D,20250826,000000,230.7,232.3374,225.86,225.97,679248,0
+PAYC.US,D,20250827,000000,225.855,228.475,225.855,227.89,679135,0
+PAYC.US,D,20250828,000000,228.145,228.145,225.63,225.71,524333,0
+PAYC.US,D,20250829,000000,225.42,227.57,225.335,227.15,341923,0
+PAYC.US,D,20250902,000000,224.5,225,216.215,220,928001,0
+PAYC.US,D,20250903,000000,218.35,221.4,216.62,221.35,830520,0
+PAYC.US,D,20250904,000000,221.495,225.84,219.52,224.5,631344,0
+PAYC.US,D,20250905,000000,225.48,227.3,222.4,224.12,445844,0
+PAYC.US,D,20250908,000000,222.465,224.43,221.74,224.3,436534,0
+PAYC.US,D,20250909,000000,223.25,224.12,219.22,222.49,589476,0
+PAYC.US,D,20250910,000000,221.305,223.45,220.15,220.88,596513,0
+PAYC.US,D,20250911,000000,221.57,227.49,220.63,226.37,471795,0
+PAYC.US,D,20250912,000000,226.5,226.675,221.98,222.63,379388,0
+PAYC.US,D,20250915,000000,222.05,223.65,218.05,218.2,485417,0
+PAYC.US,D,20250916,000000,217.625,218.25,210.505,213.32,766167,0
+PAYC.US,D,20250917,000000,215.18,218.79,213.38,214.73,688163,0
+PAYC.US,D,20250918,000000,214.48,218.59,214.11,216.55,626731,0
+PAYC.US,D,20250919,000000,216.55,218.71,215.84,216.6,1660400,0
+PAYC.US,D,20250922,000000,216,222.36,215.7,220.1,753673,0
+PAYC.US,D,20250923,000000,220.62,220.685,216.78,219.66,555975,0
+PAYC.US,D,20250924,000000,217.04,220.525,216.93,217.42,466998,0
+PAYC.US,D,20250925,000000,216.21,216.81,213.81,214.85,657068,0
+PAYC.US,D,20250926,000000,216.55,219.19,216.085,217.51,767734,0
+PAYC.US,D,20250929,000000,217.19,218.75,216.9,218.17,700568,0
+PAYC.US,D,20250930,000000,217.1,217.1,207.175,208.14,905167,0
+PAYC.US,D,20251001,000000,207.5,208.5,198.97,199.23,1588526,0
+PAYC.US,D,20251002,000000,200.66,203.26,198.1953,201.38,1254358,0
+PAYC.US,D,20251003,000000,201.585,203.3,200,201.86,679780,0
+PAYC.US,D,20251006,000000,202.8,204.02,199.585,200.22,1038926,0
+PAYC.US,D,20251007,000000,202.05,203.99,199.5,203.71,780357,0
+PAYC.US,D,20251008,000000,203.7,206.49,201.99,205.08,527677,0
+PAYC.US,D,20251009,000000,206.27,206.39,202.36,202.59,654913,0
+PAYC.US,D,20251010,000000,203.475,203.62,199.63,199.82,494226,0
+PAYC.US,D,20251013,000000,198.91,202.2425,197.73,201.3,410445,0
+PAYC.US,D,20251014,000000,200.13,203.06,199.48,200.53,532161,0
+PAYC.US,D,20251015,000000,201.535,202.565,199.5,199.5,531812,0
+PAYC.US,D,20251016,000000,199.77,201.565,198.51,200.49,646516,0
+PAYC.US,D,20251017,000000,198.13,202.43,198.13,200.69,449725,0
+PAYC.US,D,20251020,000000,200.7,203.2385,200,201.09,437990,0
+PAYC.US,D,20251021,000000,201.325,207.325,200.42,206.86,510879,0
+PAYC.US,D,20251022,000000,206,206.49,202.18,202.35,377373,0
+PAYC.US,D,20251023,000000,200.0001,203.465,200.0001,200.25,482085,0
+PAYC.US,D,20251024,000000,201.885,202.22,199.41,199.51,436473,0
+PAYC.US,D,20251027,000000,198.095,202.865,197.19,200.24,399386,0
+PAYC.US,D,20251028,000000,199.62,201.415,198.41,198.5,488533,0
+PAYC.US,D,20251029,000000,196.595,196.595,185.62,186.46,795703,0
+PAYC.US,D,20251030,000000,186.865,188.41,184.72,185.29,679501,0
+PAYC.US,D,20251031,000000,184.12,188.08,183.7614,187.09,610135,0
+PAYC.US,D,20251103,000000,185.54,186.86,182.88,184.85,890719,0
+PAYC.US,D,20251104,000000,184.185,186.21,180.57,181.91,593231,0
+PAYC.US,D,20251105,000000,180.5201,186.28,180.5201,183.71,1306212,0
+PAYC.US,D,20251106,000000,176.3,176.3,156.50005,164.01,2050332,0
+PAYC.US,D,20251107,000000,163.92,164.475,159.36,162.15,944914,0
+PAYC.US,D,20251110,000000,163.305,166.95,162.5,166.8,987897,0
+PAYC.US,D,20251111,000000,167,170.37,165.37,170.34,932363,0
+PAYC.US,D,20251112,000000,171.095,171.345,166,167.66,988004,0
+PAYC.US,D,20251113,000000,165.42,167.07,164,164.66,976528,0
+PAYC.US,D,20251114,000000,163.35,166.39,162.28,166.12,890283,0
+PAYC.US,D,20251117,000000,166.25,168.82,163.2,164.09,847771,0
+PAYC.US,D,20251118,000000,163.92,165.11,159.34,161.33,610445,0
+PAYC.US,D,20251119,000000,161.175,161.59,159,160.97,607356,0
+PAYC.US,D,20251120,000000,161.875,162.5,159,159.91,694220,0
+PAYC.US,D,20251121,000000,159.82,163.51,159.135,162.14,1049192,0
+PAYC.US,D,20251124,000000,161.84,161.84,158.0001,159.21,1054157,0
+PAYC.US,D,20251125,000000,160.315,164.54,159.81,164.34,796618,0
+PAYC.US,D,20251126,000000,163.745,164.2,160.4,160.82,671601,0
+PAYC.US,D,20251128,000000,161.84,162.165,160.735,161.17,214455,0
+PAYC.US,D,20251201,000000,159.68,163.78,159.4865,161.81,769516,0
+PAYC.US,D,20251202,000000,162.5,163.8699,160.38,161.95,595019,0
+PAYC.US,D,20251203,000000,162.225,165.17,161.89,164.56,447911,0
+PAYC.US,D,20251204,000000,165.285,167.44,164.43,166.14,645178,0
+PAYC.US,D,20251205,000000,165.5,169.25,164.53,165.72,807844,0
+PAYC.US,D,20251208,000000,164.025,165.41,162.441,163.97,816681,0
+PAYC.US,D,20251209,000000,164.2,165.28,162.135,162.7,690336,0
+PAYC.US,D,20251210,000000,163.28,163.89,161.0601,163.8,825503,0
+PAYC.US,D,20251211,000000,163.71,168.85,162.91,166.08,796646,0
+PAYC.US,D,20251212,000000,165.87,169.27,165.6,166.61,643737,0
+PAYC.US,D,20251215,000000,166.22,167.49,162.5,162.81,835048,0
+PAYC.US,D,20251216,000000,160.3,163.5675,160.3,162.77,578073,0
+PAYC.US,D,20251217,000000,164.93,170.22,164.93,166.97,984729,0
+PAYC.US,D,20251218,000000,166.01,167.25,162.59,164.31,1107474,0
+PAYC.US,D,20251219,000000,164.64,164.64,161.89,162.72,2246192,0
+PAYC.US,D,20251222,000000,162.79,166.355,162.75,165.42,624280,0
+PAYC.US,D,20251223,000000,164.7749,165.58,158.8629,159.63,708178,0
+PAYC.US,D,20251224,000000,159.31,160.53,159.04,160.4,255010,0
+PAYC.US,D,20251226,000000,160.01,160.89,159.28,160.41,600015,0
+PAYC.US,D,20251229,000000,161.03,161.11,158.5501,160.76,690724,0
+PAYC.US,D,20251230,000000,160.25,161.95,159.3001,160.52,594804,0
+PAYC.US,D,20251231,000000,159.475,160.625,159,159.36,654926,0
+PAYC.US,D,20260102,000000,159.38,159.85,151.84,152.4,965378,0
+PAYC.US,D,20260105,000000,152.63,155.465,151.81,153,957546,0
+PAYC.US,D,20260106,000000,152,157.415,151.745,156.55,640761,0
+PAYC.US,D,20260107,000000,157.31,158.3,155.4959,156.82,630065,0
+PAYC.US,D,20260108,000000,155.73,159.095,155.4,157.8,703096,0
+PAYC.US,D,20260109,000000,157.04,157.8,155.4,157.17,469425,0
+PAYC.US,D,20260112,000000,156.955,159.3,154.72,158.94,928539,0
+PAYC.US,D,20260113,000000,158.99,159.04,154.495,157.5,945125,0
+PAYC.US,D,20260114,000000,157.52,157.74,153.74,154.58,709982,0
+PAYC.US,D,20260115,000000,154.67,157.66,152.47,152.78,769522,0
+PAYC.US,D,20260116,000000,152.405,152.7996,148.41,148.41,925755,0
+PAYC.US,D,20260120,000000,146.49,150,145.61,147.48,998495,0
+PAYC.US,D,20260121,000000,148.385,150.62,148.0725,149.18,869052,0
+PAYC.US,D,20260122,000000,150.925,153.55,150.008,152.57,814121,0
+PAYC.US,D,20260123,000000,152.385,153.45,149.29,152.29,784067,0
+PAYC.US,D,20260126,000000,149.39,150.999,142.88,147.45,1749939,0
+PAYC.US,D,20260127,000000,146.97,147.225,141.91,142.19,1126710,0
+PAYC.US,D,20260128,000000,141.94,143.67,139.43,139.65,1229355,0
+PAYC.US,D,20260129,000000,136.89,139.65,132.13,134.34,2283386,0
+PAYC.US,D,20260130,000000,134.935,136.225,132.8,134.75,1335728,0
+PAYC.US,D,20260202,000000,136.36,137.99,132.99,133.31,930750,0
+PAYC.US,D,20260203,000000,130.24,131.97,124.08,124.33,1912441,0
+PAYC.US,D,20260204,000000,123.45,130.59,122.615,129.84,1916397,0
+PAYC.US,D,20260205,000000,130.725,134.47,129.0701,131.59,1640828,0
+PAYC.US,D,20260206,000000,130.57,134.29,127.79,130.97,1898810,0
+PAYC.US,D,20260209,000000,130.73,133.19,128.41,129.42,1350840,0
+PAYC.US,D,20260210,000000,129.09,131.7499,124.75,124.94,1794898,0
+PAYC.US,D,20260211,000000,125,125.01,116.83,118.71,3155453,0
+PAYC.US,D,20260212,000000,106.79,120.14,104.9,119.76,4829331,0
+PAYC.US,D,20260213,000000,121.73,127,120.11,125.31,4024568,0
+PAYC.US,D,20260217,000000,124.57,125.3,119.1,122.32,2796794,0
+PAYC.US,D,20260218,000000,124.065,125.64,122.38,124.22,3126593,0
diff --git a/daily/us/nyse stocks/2/pba.us.txt b/daily/us/nyse stocks/2/pba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6910f546660a07daca411d7042abaf286cd8b5e7
--- /dev/null
+++ b/daily/us/nyse stocks/2/pba.us.txt	
@@ -0,0 +1,3491 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBA.US,D,20120402,000000,16.3999,16.5675,16.1155,16.5675,395271.5235639,0
+PBA.US,D,20120403,000000,16.3333,16.7727,16.3333,16.7313,583762.63521513,0
+PBA.US,D,20120404,000000,16.5203,16.7015,16.475,16.6696,443717.57576812,0
+PBA.US,D,20120405,000000,16.737,17.167,16.6416,17.0677,547415.387234,0
+PBA.US,D,20120409,000000,16.9135,17.1872,16.8442,17.1044,383276.4648752,0
+PBA.US,D,20120410,000000,17.1159,17.1159,16.5472,16.6869,400182.83716295,0
+PBA.US,D,20120411,000000,16.8085,17.1188,16.7015,16.9829,311572.73876657,0
+PBA.US,D,20120412,000000,17.0127,17.0677,16.8933,16.9732,395665.75659465,0
+PBA.US,D,20120413,000000,16.9038,17.1044,16.8693,16.9993,280053.80795697,0
+PBA.US,D,20120416,000000,17.0369,17.1593,16.9038,17.1188,723678.01274412,0
+PBA.US,D,20120417,000000,17.2412,17.3107,16.9347,17.0426,894712.90077521,0
+PBA.US,D,20120418,000000,16.9732,16.9954,16.7149,16.9038,364140.60105299,0
+PBA.US,D,20120419,000000,16.8933,17.0851,16.7208,16.743,247702.83796136,0
+PBA.US,D,20120420,000000,16.8151,16.9347,16.7929,16.8481,194726.21826937,0
+PBA.US,D,20120423,000000,16.8373,17.0223,16.7256,16.9549,393757.87621683,0
+PBA.US,D,20120424,000000,17.0303,17.2018,16.9732,17.1931,338599.48793616,0
+PBA.US,D,20120425,000000,17.2624,17.4311,17.2018,17.3905,267869.93239564,0
+PBA.US,D,20120426,000000,17.3646,17.6653,17.3415,17.3848,270263.34187451,0
+PBA.US,D,20120427,000000,17.4513,17.5458,17.2624,17.539,236194.34582906,0
+PBA.US,D,20120430,000000,17.4542,17.539,17.2624,17.3905,224346.60579925,0
+PBA.US,D,20120501,000000,17.4311,17.4668,17.274,17.3221,181148.00272557,0
+PBA.US,D,20120502,000000,17.2693,17.4022,17.2297,17.3541,175692.02507087,0
+PBA.US,D,20120503,000000,17.3646,17.5507,17.3221,17.3481,292072.72811856,0
+PBA.US,D,20120504,000000,17.3646,17.78,17.3646,17.7213,608595.1663319,0
+PBA.US,D,20120507,000000,17.6461,17.7984,17.5507,17.7492,260429.30266762,0
+PBA.US,D,20120508,000000,17.5537,17.6248,17.1738,17.4022,335715.36207952,0
+PBA.US,D,20120509,000000,17.1488,17.4851,17.1285,17.436,229900.10425632,0
+PBA.US,D,20120510,000000,17.5729,17.7252,17.5458,17.6073,197509.71095764,0
+PBA.US,D,20120511,000000,17.6305,17.7096,17.4407,17.4793,169319.97434729,0
+PBA.US,D,20120514,000000,17.3047,17.5584,17.2835,17.4176,209855.42955261,0
+PBA.US,D,20120515,000000,17.436,17.6073,17.1188,17.1488,330823.760132,0
+PBA.US,D,20120516,000000,17.217,17.217,16.9135,16.9482,692115.50881004,0
+PBA.US,D,20120517,000000,16.9415,16.9771,16.7727,16.8442,306267.19213676,0
+PBA.US,D,20120518,000000,16.899,16.9657,16.8315,16.8693,222178.32413005,0
+PBA.US,D,20120521,000000,16.8315,16.8547,15.8224,16.3333,676808.89266294,0
+PBA.US,D,20120522,000000,16.7873,16.9482,16.6291,16.7873,1062847.0636643,0
+PBA.US,D,20120523,000000,16.6869,16.7015,16.4432,16.6937,204176.39899894,0
+PBA.US,D,20120524,000000,16.6966,16.7671,16.4132,16.503,128625.78847431,0
+PBA.US,D,20120525,000000,16.4556,16.5529,16.2734,16.3245,210668.79454242,0
+PBA.US,D,20120529,000000,16.2936,16.313,15.8965,16.1155,382357.27944032,0
+PBA.US,D,20120530,000000,15.9429,15.9429,15.6738,15.7298,358494.7690703,0
+PBA.US,D,20120531,000000,15.7259,15.7298,15.085,15.5005,671706.68728058,0
+PBA.US,D,20120601,000000,15.1293,15.1555,14.7361,14.8632,801461.22716928,0
+PBA.US,D,20120604,000000,14.6879,14.8632,14.5288,14.8509,1310514.6281439,0
+PBA.US,D,20120605,000000,14.8381,15.3549,14.7486,15.3376,428805.19265178,0
+PBA.US,D,20120606,000000,15.433,15.5053,15.3741,15.4522,238496.45923766,0
+PBA.US,D,20120607,000000,15.6286,15.7182,15.2364,15.2759,165704.44247304,0
+PBA.US,D,20120608,000000,15.1506,15.2488,15.006,15.2266,188716.2394609,0
+PBA.US,D,20120611,000000,15.3269,15.3376,14.8122,14.8864,271016.53445435,0
+PBA.US,D,20120612,000000,14.9703,14.9982,14.8509,14.9607,222807.02206859,0
+PBA.US,D,20120613,000000,14.9441,15.2122,14.9086,15.1767,168798.13430919,0
+PBA.US,D,20120614,000000,15.2431,15.2431,14.9153,14.9645,459927.81551995,0
+PBA.US,D,20120615,000000,14.9761,15.0801,14.9607,15.0801,173232.21844996,0
+PBA.US,D,20120618,000000,15.03,15.2026,14.9761,15.1601,209411.39866534,0
+PBA.US,D,20120619,000000,15.3124,15.5534,15.2325,15.5235,223271.80206274,0
+PBA.US,D,20120620,000000,15.5235,15.618,15.2643,15.379,220541.21959702,0
+PBA.US,D,20120621,000000,15.2643,15.2643,14.8327,14.8565,274510.68405334,0
+PBA.US,D,20120622,000000,14.8711,14.9549,14.764,14.8632,196645.51065598,0
+PBA.US,D,20120625,000000,14.7254,14.7533,13.8956,14.2002,539592.97393934,0
+PBA.US,D,20120626,000000,14.1818,14.5076,14.1345,14.4508,313730.64588232,0
+PBA.US,D,20120627,000000,14.4141,14.4874,14.309,14.3246,221314.1238284,0
+PBA.US,D,20120628,000000,14.2849,14.3014,14.1384,14.2058,380191.07268181,0
+PBA.US,D,20120629,000000,14.4258,14.7708,14.4258,14.7361,264200.45284352,0
+PBA.US,D,20120702,000000,14.7149,14.7601,14.3534,14.5586,222023.74328377,0
+PBA.US,D,20120703,000000,14.8381,15.1033,14.5586,15.0899,205874.71339725,0
+PBA.US,D,20120705,000000,15.1333,15.3376,15.0551,15.1708,191918.8641082,0
+PBA.US,D,20120706,000000,15.0436,15.2364,14.8632,14.9481,212514.4275996,0
+PBA.US,D,20120709,000000,14.846,14.9607,14.7486,14.8565,244877.84705933,0
+PBA.US,D,20120710,000000,14.8711,14.9365,14.7929,14.8509,243918.20086602,0
+PBA.US,D,20120711,000000,14.8933,14.9037,14.7853,14.8257,162193.69358856,0
+PBA.US,D,20120712,000000,14.7601,15.006,14.6436,14.9549,348959.51700252,0
+PBA.US,D,20120713,000000,14.9761,15.1215,14.9153,15.0551,198258.7537161,0
+PBA.US,D,20120716,000000,15.0436,15.2961,15.03,15.2209,189965.33569521,0
+PBA.US,D,20120717,000000,15.2364,15.4233,15.1506,15.3607,185462.77950175,0
+PBA.US,D,20120718,000000,15.3222,15.6894,15.3222,15.6239,192085.89441859,0
+PBA.US,D,20120719,000000,15.698,15.8965,15.6894,15.8473,160832.55217708,0
+PBA.US,D,20120720,000000,15.7993,15.8832,15.6046,15.6102,304145.59595803,0
+PBA.US,D,20120723,000000,15.2364,15.4734,15.0589,15.4388,292766.78574376,0
+PBA.US,D,20120724,000000,15.4388,15.4966,15.0762,15.1033,169247.3524732,0
+PBA.US,D,20120725,000000,15.1959,15.271,15.1555,15.2364,161726.83868371,0
+PBA.US,D,20120726,000000,15.3877,15.5603,15.271,15.3192,212594.3116611,0
+PBA.US,D,20120727,000000,15.4281,15.5929,15.3192,15.4426,152880.45696441,0
+PBA.US,D,20120730,000000,15.46,15.4966,15.3269,15.4388,280206.31389254,0
+PBA.US,D,20120731,000000,15.3944,15.4917,15.271,15.3443,164202.20713476,0
+PBA.US,D,20120801,000000,15.4049,15.433,15.2209,15.2364,155602.73978736,0
+PBA.US,D,20120802,000000,15.1823,15.3192,15.1033,15.1447,205147.45720104,0
+PBA.US,D,20120803,000000,15.2961,15.3741,15.0762,15.1151,169508.79121992,0
+PBA.US,D,20120806,000000,15.0974,15.3944,15.0974,15.2364,79253.288647781,0
+PBA.US,D,20120807,000000,15.3269,15.3443,15.187,15.2209,167613.36030621,0
+PBA.US,D,20120808,000000,15.2364,15.3992,15.1601,15.3222,192290.27312137,0
+PBA.US,D,20120809,000000,15.3,15.4233,15.271,15.3741,179916.54323209,0
+PBA.US,D,20120810,000000,15.1215,15.1959,14.7313,15.1555,385351.37556345,0
+PBA.US,D,20120813,000000,15.1823,15.2488,15.0638,15.0974,250060.97395852,0
+PBA.US,D,20120814,000000,15.1708,15.7259,15.1506,15.6894,572179.44629805,0
+PBA.US,D,20120815,000000,15.7096,15.8666,15.6392,15.8049,291761.4915153,0
+PBA.US,D,20120816,000000,15.8224,15.8715,15.6807,15.8156,228133.31780527,0
+PBA.US,D,20120817,000000,15.8889,16.1105,15.8224,15.9921,252741.75856774,0
+PBA.US,D,20120820,000000,16.099,16.1799,15.9871,16.0624,195560.33236604,0
+PBA.US,D,20120821,000000,16.1357,16.2031,16.0769,16.1231,237299.23577055,0
+PBA.US,D,20120822,000000,16.0143,16.0691,15.9497,16.0258,175881.87939883,0
+PBA.US,D,20120823,000000,16.0258,16.0913,15.9429,15.9429,237090.70724638,0
+PBA.US,D,20120824,000000,15.9611,16.1155,15.9236,16.0691,171748.65730787,0
+PBA.US,D,20120827,000000,16.1453,16.1453,15.9814,16.0084,145616.19464492,0
+PBA.US,D,20120828,000000,16.1028,16.1028,15.7298,15.8049,220778.79687084,0
+PBA.US,D,20120829,000000,15.8473,15.8715,15.6239,15.7424,244456.64018962,0
+PBA.US,D,20120830,000000,15.6499,15.6624,15.5362,15.565,493649.26402512,0
+PBA.US,D,20120831,000000,15.6663,15.6807,15.5362,15.6286,470327.26788938,0
+PBA.US,D,20120904,000000,15.6239,15.6807,15.4783,15.5053,478084.32149734,0
+PBA.US,D,20120905,000000,15.4966,15.6894,15.2488,15.6239,583458.6607993,0
+PBA.US,D,20120906,000000,15.7153,15.779,15.6239,15.6239,300474.04149521,0
+PBA.US,D,20120907,000000,15.779,15.7897,15.6392,15.7153,231886.83124031,0
+PBA.US,D,20120910,000000,15.7897,15.9871,15.7096,15.8926,289250.84958256,0
+PBA.US,D,20120911,000000,16.0846,16.1105,15.9921,16.1105,464826.67965487,0
+PBA.US,D,20120912,000000,16.1298,16.2031,16.0519,16.1298,236375.90051429,0
+PBA.US,D,20120913,000000,16.1357,16.3621,16.0913,16.3005,316184.22777117,0
+PBA.US,D,20120914,000000,16.3999,16.4893,16.3419,16.3999,574712.91224839,0
+PBA.US,D,20120917,000000,16.3999,16.5675,16.3419,16.4374,299107.71280699,0
+PBA.US,D,20120918,000000,16.4432,16.4432,16.3005,16.3565,215179.65037864,0
+PBA.US,D,20120919,000000,16.3419,16.5279,16.3284,16.4432,210558.82427593,0
+PBA.US,D,20120920,000000,16.3198,16.3284,16.2194,16.2936,246707.91828636,0
+PBA.US,D,20120921,000000,16.313,16.313,16.1028,16.1799,407206.40984262,0
+PBA.US,D,20120924,000000,16.1105,16.2503,15.966,16.1626,207490.03136804,0
+PBA.US,D,20120925,000000,16.1675,16.2282,16.0584,16.1155,184769.75933188,0
+PBA.US,D,20120926,000000,16.0769,16.1491,15.9497,16.099,210134.50504019,0
+PBA.US,D,20120927,000000,16.1105,16.1675,15.9728,16.0354,169892.64969725,0
+PBA.US,D,20120928,000000,16.0199,16.1848,15.8889,16.1675,235585.35954207,0
+PBA.US,D,20121001,000000,16.1675,16.2572,16.0624,16.1626,234018.80197245,0
+PBA.US,D,20121002,000000,16.1828,16.2986,16.1386,16.1655,186850.89475219,0
+PBA.US,D,20121003,000000,16.1549,16.2021,16.1077,16.1337,297258.9673838,0
+PBA.US,D,20121004,000000,16.2177,16.4132,16.1944,16.3457,162580.66443191,0
+PBA.US,D,20121005,000000,16.4981,16.5425,16.3872,16.4432,209079.41295524,0
+PBA.US,D,20121008,000000,16.4104,16.4479,16.207,16.2445,140802.4018482,0
+PBA.US,D,20121009,000000,16.394,16.4191,16.1964,16.2445,316753.79075508,0
+PBA.US,D,20121010,000000,16.2282,16.233,15.9429,16.0325,231847.40793722,0
+PBA.US,D,20121011,000000,16.1231,16.1386,15.9429,15.9969,200343.00150243,0
+PBA.US,D,20121012,000000,16.0519,16.1799,16.0084,16.1453,124981.2078504,0
+PBA.US,D,20121015,000000,16.1799,16.1799,15.9921,16.1386,176345.62193765,0
+PBA.US,D,20121016,000000,16.1155,16.2936,16.0953,16.2282,248728.88129668,0
+PBA.US,D,20121017,000000,16.3419,16.4962,16.3333,16.4267,267527.57213208,0
+PBA.US,D,20121018,000000,16.4104,16.525,16.3777,16.4267,235899.70851133,0
+PBA.US,D,20121019,000000,16.4432,16.4981,16.2118,16.2282,653329.20331489,0
+PBA.US,D,20121022,000000,16.1453,16.2774,16.1028,16.2774,308444.81090406,0
+PBA.US,D,20121023,000000,16.1722,16.1722,16.0171,16.0604,265282.51876743,0
+PBA.US,D,20121024,000000,16.1008,16.1077,15.832,15.8734,259062.97397944,0
+PBA.US,D,20121025,000000,15.9765,16.0287,15.9148,15.9582,161745.5128799,0
+PBA.US,D,20121026,000000,15.9467,16.1077,15.9467,16.0556,191943.76303646,0
+PBA.US,D,20121031,000000,16.1135,16.2021,15.9986,16.1616,264718.14306021,0
+PBA.US,D,20121101,000000,16.1549,16.3457,16.1337,16.2724,158016.89837314,0
+PBA.US,D,20121102,000000,16.34,16.3515,16.1944,16.2562,229660.45207181,0
+PBA.US,D,20121105,000000,16.233,16.34,16.1482,16.2484,248535.91460268,0
+PBA.US,D,20121106,000000,16.3072,16.4257,16.2724,16.3679,219280.71135392,0
+PBA.US,D,20121107,000000,16.3767,16.3767,15.9582,16.0335,638729.09425711,0
+PBA.US,D,20121108,000000,16.0604,16.074,15.699,15.7954,420138.29070703,0
+PBA.US,D,20121109,000000,15.753,15.8975,15.6817,15.7116,418277.09581968,0
+PBA.US,D,20121112,000000,15.861,15.861,15.7482,15.7954,223958.59750056,0
+PBA.US,D,20121113,000000,15.7318,15.8975,15.699,15.7818,320463.73106566,0
+PBA.US,D,20121114,000000,15.8242,15.8773,15.6643,15.6758,565281.40571502,0
+PBA.US,D,20121115,000000,15.647,15.7038,15.5659,15.6517,524991.82742625,0
+PBA.US,D,20121116,000000,15.6248,15.8079,15.5612,15.7818,763912.60589964,0
+PBA.US,D,20121119,000000,15.9351,16.0883,15.8956,16.0883,440080.25733163,0
+PBA.US,D,20121120,000000,15.9728,16.1646,15.9728,16.0953,376998.82258795,0
+PBA.US,D,20121121,000000,16.0633,16.1992,16.0325,16.1394,254482.60863516,0
+PBA.US,D,20121123,000000,16.1809,16.4247,16.1357,16.4035,186557.2948898,0
+PBA.US,D,20121126,000000,16.3535,16.4883,16.2705,16.4625,253032.24606408,0
+PBA.US,D,20121127,000000,16.475,16.5135,16.2138,16.2138,287885.55834968,0
+PBA.US,D,20121128,000000,16.1809,16.337,16.1453,16.2764,286858.47755901,0
+PBA.US,D,20121129,000000,16.2705,16.3265,16.2138,16.2415,281037.31562318,0
+PBA.US,D,20121130,000000,16.2233,16.4942,16.1771,16.4537,549062.86632046,0
+PBA.US,D,20121203,000000,16.4788,16.4942,16.3497,16.3737,356289.1390087,0
+PBA.US,D,20121204,000000,16.3448,16.4171,16.099,16.151,367864.02828301,0
+PBA.US,D,20121205,000000,16.1694,16.3294,16.1453,16.1694,330301.92009392,0
+PBA.US,D,20121206,000000,16.23,16.2966,16.1809,16.2415,309455.29240922,0
+PBA.US,D,20121207,000000,16.26,16.3265,16.1992,16.235,361799.06434131,0
+PBA.US,D,20121210,000000,16.26,16.367,16.26,16.3265,435329.74931093,0
+PBA.US,D,20121211,000000,16.337,16.5337,16.312,16.4981,353555.44417695,0
+PBA.US,D,20121212,000000,16.5269,16.7555,16.5135,16.661,412766.13303173,0
+PBA.US,D,20121213,000000,16.7218,16.7805,16.6706,16.7218,482493.50670983,0
+PBA.US,D,20121214,000000,16.7218,16.953,16.6947,16.874,428378.79850534,0
+PBA.US,D,20121217,000000,16.8557,16.9115,16.7688,16.8904,414182.25957646,0
+PBA.US,D,20121218,000000,16.8904,17.1526,16.8904,17.1188,349799.85583125,0
+PBA.US,D,20121219,000000,17.1159,17.1159,16.7688,16.8654,472512.14884408,0
+PBA.US,D,20121220,000000,16.8499,16.8846,16.739,16.7805,386668.94385047,0
+PBA.US,D,20121221,000000,16.6878,16.7612,16.4413,16.4413,1201209.370543,0
+PBA.US,D,20121224,000000,16.582,16.7149,16.5241,16.6686,240098.29028899,0
+PBA.US,D,20121226,000000,16.6165,16.661,16.0421,16.151,581579.82917109,0
+PBA.US,D,20121227,000000,16.4913,16.6464,16.3999,16.6262,472767.36285874,0
+PBA.US,D,20121228,000000,16.4836,16.6784,16.4566,16.5444,544246.99861306,0
+PBA.US,D,20121231,000000,16.4489,16.7671,16.4489,16.7256,454343.19340256,0
+PBA.US,D,20130102,000000,16.9859,17.0783,16.9859,17.0156,330052.93081132,0
+PBA.US,D,20130103,000000,17.0339,17.0899,16.8382,16.8952,343300.19810036,0
+PBA.US,D,20130104,000000,16.9366,17.0406,16.899,16.9675,223270.7646074,0
+PBA.US,D,20130107,000000,16.9799,17.1159,16.9366,17.0783,263480.45883469,0
+PBA.US,D,20130108,000000,17.1101,17.1593,17.0841,17.1188,211674.08877085,0
+PBA.US,D,20130109,000000,17.167,17.2094,17.1428,17.2027,260564.17186238,0
+PBA.US,D,20130110,000000,17.2297,17.4591,17.218,17.3386,244843.61103297,0
+PBA.US,D,20130111,000000,17.3886,17.4504,17.2759,17.3994,256357.29044199,0
+PBA.US,D,20130114,000000,17.4447,17.5507,17.3994,17.4388,316439.44178582,0
+PBA.US,D,20130115,000000,17.4687,17.539,17.3994,17.434,218053.40168184,0
+PBA.US,D,20130116,000000,17.3886,17.3886,17.1159,17.1593,292396.41418591,0
+PBA.US,D,20130117,000000,17.2355,17.2962,17.1882,17.2594,195581.08147292,0
+PBA.US,D,20130118,000000,17.2027,17.2094,17.0783,17.1428,349804.00565262,0
+PBA.US,D,20130122,000000,17.1275,17.2548,17.1159,17.1805,315891.66536412,0
+PBA.US,D,20130123,000000,17.1526,17.2624,17.1131,17.165,205041.63675593,0
+PBA.US,D,20130124,000000,17.1458,17.2346,17.1073,17.1131,198080.31139691,0
+PBA.US,D,20130125,000000,17.0707,17.1216,17.0061,17.0707,175020.79146322,0
+PBA.US,D,20130128,000000,17.0435,17.1131,17.0243,17.0628,264842.63770152,0
+PBA.US,D,20130129,000000,17.1304,17.1958,17.0628,17.1728,307491.38944281,0
+PBA.US,D,20130130,000000,17.141,17.141,16.9887,17.0505,216575.02781648,0
+PBA.US,D,20130131,000000,17.0127,17.1922,17.0061,17.0628,193285.19279639,0
+PBA.US,D,20130201,000000,17.0369,17.1958,17.0313,17.1266,192903.40922975,0
+PBA.US,D,20130204,000000,17.0313,17.1958,17.0127,17.0571,198605.26380102,0
+PBA.US,D,20130205,000000,17.0505,17.1786,17.0369,17.1216,186775.16051206,0
+PBA.US,D,20130206,000000,17.0571,17.2287,17.0505,17.1862,162057.78693848,0
+PBA.US,D,20130207,000000,17.1526,17.2075,17.1304,17.165,201080.63225209,0
+PBA.US,D,20130208,000000,17.1179,17.1728,17.0832,17.1179,145374.46754973,0
+PBA.US,D,20130211,000000,17.0435,17.1014,16.9771,17.0707,177541.80794942,0
+PBA.US,D,20130212,000000,17.0313,17.2624,17.0313,17.2402,325305.53515665,0
+PBA.US,D,20130213,000000,17.1304,17.1304,17.0061,17.1304,234898.56410426,0
+PBA.US,D,20130214,000000,17.0435,17.1573,16.9539,16.9657,249222.7100405,0
+PBA.US,D,20130215,000000,16.8913,17.0369,16.8749,16.9954,371758.63564483,0
+PBA.US,D,20130219,000000,16.9539,17.0869,16.8972,17.0243,334991.21824932,0
+PBA.US,D,20130220,000000,17.0243,17.1073,16.9607,17.1014,303957.81654075,0
+PBA.US,D,20130221,000000,17.1613,17.2124,16.7824,16.924,490437.30227973,0
+PBA.US,D,20130222,000000,16.8295,16.9924,16.822,16.9617,213252.05834927,0
+PBA.US,D,20130225,000000,16.9502,16.9713,16.6165,16.6214,331153.67093144,0
+PBA.US,D,20130226,000000,16.6572,16.7159,16.551,16.5877,202007.07987437,0
+PBA.US,D,20130227,000000,16.5655,16.6416,16.4576,16.4768,477619.54150316,0
+PBA.US,D,20130228,000000,16.4334,16.5453,16.3679,16.5105,458655.89526806,0
+PBA.US,D,20130301,000000,16.4768,16.7034,16.3565,16.6291,206061.4553592,0
+PBA.US,D,20130304,000000,16.7159,17.1815,16.7091,17.1188,416891.05547995,0
+PBA.US,D,20130305,000000,17.2124,17.6123,17.1815,17.4687,508997.37838598,0
+PBA.US,D,20130306,000000,17.728,18.0047,17.6884,17.7068,718415.0017834,0
+PBA.US,D,20130307,000000,17.7896,17.9159,17.7126,17.8659,420478.5760599,0
+PBA.US,D,20130308,000000,17.9092,18.0162,17.8494,17.8947,245715.07352202,0
+PBA.US,D,20130311,000000,17.8494,18.098,17.8494,18.0847,305356.30634462,0
+PBA.US,D,20130312,000000,18.0798,18.1444,17.8987,18.0566,345570.15039327,0
+PBA.US,D,20130313,000000,17.7656,17.7896,17.6193,17.6749,464324.55126831,0
+PBA.US,D,20130314,000000,17.6749,17.8917,17.6749,17.8428,358836.09187851,0
+PBA.US,D,20130315,000000,17.8331,18.1059,17.7849,17.9661,1190389.7487592,0
+PBA.US,D,20130318,000000,17.7434,17.9312,17.7164,17.8725,433511.0900927,0
+PBA.US,D,20130319,000000,17.7849,17.9728,17.754,17.9497,337631.5421001,0
+PBA.US,D,20130320,000000,17.9728,18.0162,17.9371,17.9845,267494.37356107,0
+PBA.US,D,20130321,000000,18.0288,18.101,17.8437,18.0693,224692.07842885,0
+PBA.US,D,20130322,000000,18.1193,18.1464,18.0104,18.0527,262478.27697227,0
+PBA.US,D,20130325,000000,18.0808,18.1069,17.9054,18.0664,230216.52813626,0
+PBA.US,D,20130326,000000,18.1319,18.4326,18.0808,18.3969,363162.28066347,0
+PBA.US,D,20130327,000000,18.4134,18.6987,18.3844,18.6061,475091.26282957,0
+PBA.US,D,20130328,000000,18.5801,18.7256,18.4654,18.7092,590564.19245116,0
+PBA.US,D,20130401,000000,18.6177,18.6436,18.5271,18.636,258248.5715343,0
+PBA.US,D,20130402,000000,18.6177,18.6938,18.5801,18.6302,237339.69652898,0
+PBA.US,D,20130403,000000,18.6302,18.6938,18.3277,18.4886,348126.44036118,0
+PBA.US,D,20130404,000000,18.421,18.5532,18.2368,18.4134,300807.06466068,0
+PBA.US,D,20130405,000000,18.0527,18.286,17.9054,18.2476,337074.4285803,0
+PBA.US,D,20130408,000000,18.2205,18.2368,18.0808,18.2205,245417.32383826,0
+PBA.US,D,20130409,000000,18.2996,18.558,18.2312,18.4886,340277.0532276,0
+PBA.US,D,20130410,000000,18.5202,18.5897,18.4654,18.5753,299724.99873674,0
+PBA.US,D,20130411,000000,18.6485,18.6678,18.4981,18.636,256466.22325312,0
+PBA.US,D,20130412,000000,18.5493,18.5975,18.4886,18.5433,221002.88722515,0
+PBA.US,D,20130415,000000,18.2803,18.3661,18.0808,18.1193,402074.11825526,0
+PBA.US,D,20130416,000000,18.2012,18.3479,18.1406,18.339,247124.97533468,0
+PBA.US,D,20130417,000000,18.1646,18.2071,17.9998,18.0586,226314.65858704,0
+PBA.US,D,20130418,000000,18.1733,18.3479,18.0876,18.2639,178770.15507685,0
+PBA.US,D,20130419,000000,18.3082,18.3479,18.181,18.3198,224948.32989884,0
+PBA.US,D,20130422,000000,18.2996,18.5493,18.2312,18.4654,240095.17792294,0
+PBA.US,D,20130423,000000,18.5599,18.7026,18.5,18.6398,209314.91531834,0
+PBA.US,D,20130424,000000,18.6592,18.8375,18.6196,18.6592,243306.102213,0
+PBA.US,D,20130425,000000,18.6957,18.8953,18.6514,18.7632,239214.37833578,0
+PBA.US,D,20130426,000000,18.6957,18.9049,18.6707,18.8469,178864.56351317,0
+PBA.US,D,20130429,000000,18.8837,19.0979,18.8731,19.0775,284445.3564286,0
+PBA.US,D,20130430,000000,19.0668,19.5603,19.0138,19.4996,555517.91347154,0
+PBA.US,D,20130501,000000,19.3965,19.5556,19.2288,19.3108,328906.54265606,0
+PBA.US,D,20130502,000000,19.226,19.3831,19.2058,19.3271,218524.40640807,0
+PBA.US,D,20130503,000000,19.3425,19.4014,19.1525,19.2114,218506.76966721,0
+PBA.US,D,20130506,000000,19.2058,19.2626,19.1585,19.2325,151180.0676554,0
+PBA.US,D,20130507,000000,19.2325,19.435,19.2325,19.3271,178943.41011933,0
+PBA.US,D,20130508,000000,19.3349,19.8891,19.3349,19.7164,362743.14870445,0
+PBA.US,D,20130509,000000,19.6646,19.7108,19.4707,19.5652,219839.89978442,0
+PBA.US,D,20130510,000000,19.3831,20.369,19.3831,20.1993,412151.95946802,0
+PBA.US,D,20130513,000000,20.2177,20.2312,20.0126,20.0992,233466.87572938,0
+PBA.US,D,20130514,000000,20.0338,20.2235,20.0057,20.0848,188363.5046439,0
+PBA.US,D,20130515,000000,20.0423,20.0712,19.7598,20.0712,295821.05427683,0
+PBA.US,D,20130516,000000,20.0461,20.1532,19.8631,19.8631,224528.16048448,0
+PBA.US,D,20130517,000000,19.7406,20.2177,19.704,20.1889,302262.61450846,0
+PBA.US,D,20130520,000000,20.1223,20.4982,20.0934,20.4356,206797.01119817,0
+PBA.US,D,20130521,000000,20.3439,20.6272,20.3142,20.6217,292348.69124008,0
+PBA.US,D,20130522,000000,20.5272,20.5272,19.915,19.9441,497283.47009557,0
+PBA.US,D,20130523,000000,19.7715,20.1532,19.5178,20.1252,374751.69431261,0
+PBA.US,D,20130524,000000,19.9933,20.0992,19.8833,19.9999,188131.11464682,0
+PBA.US,D,20130528,000000,19.9682,20.1724,19.7868,19.9266,273361.18353205,0
+PBA.US,D,20130529,000000,19.9083,19.9083,19.3655,19.3858,381831.28958087,0
+PBA.US,D,20130530,000000,19.2769,19.2933,18.7641,19.0727,666813.01042236,0
+PBA.US,D,20130531,000000,18.9039,18.952,18.531,18.6755,696012.19108254,0
+PBA.US,D,20130603,000000,18.5695,19.1911,18.4674,19.1836,519056.54540256,0
+PBA.US,D,20130604,000000,19.0313,19.1911,18.9338,18.9492,255076.03309199,0
+PBA.US,D,20130605,000000,18.9609,19.0254,18.6139,18.689,300230.23948934,0
+PBA.US,D,20130606,000000,18.608,18.9752,18.5156,18.9242,266951.7844161,0
+PBA.US,D,20130607,000000,18.9811,19.1393,18.8635,19.0254,200145.88498704,0
+PBA.US,D,20130610,000000,19.0033,19.2132,18.9675,19.0997,176085.22064627,0
+PBA.US,D,20130611,000000,18.9338,19.1121,18.8489,19.0147,256477.6352619,0
+PBA.US,D,20130612,000000,19.0678,19.0803,18.6273,18.6967,296319.03284202,0
+PBA.US,D,20130613,000000,18.6524,18.9974,18.6205,18.9752,287174.90143898,0
+PBA.US,D,20130614,000000,18.9675,19.2424,18.9675,19.1911,147877.84729507,0
+PBA.US,D,20130617,000000,19.3136,19.3165,18.9974,19.1062,326076.36447733,0
+PBA.US,D,20130618,000000,19.0727,19.1747,19.0147,19.0254,276514.01032283,0
+PBA.US,D,20130619,000000,19.087,19.4148,18.8375,18.9869,286521.30457217,0
+PBA.US,D,20130620,000000,18.6456,18.7275,18.1724,18.2909,612373.57869518,0
+PBA.US,D,20130621,000000,18.3729,18.4239,18.1869,18.2929,562761.42668416,0
+PBA.US,D,20130624,000000,18.0201,18.0509,17.2422,17.5005,1098956.7343716,0
+PBA.US,D,20130625,000000,17.6173,18.287,17.6173,18.2648,517960.99255916,0
+PBA.US,D,20130626,000000,18.4163,18.5009,18.1869,18.2071,271109.90543533,0
+PBA.US,D,20130627,000000,18.2205,18.3632,17.8686,18.1869,370734.66722018,0
+PBA.US,D,20130628,000000,18.258,18.5241,18.1126,18.3563,263167.14732077,0
+PBA.US,D,20130701,000000,18.3361,18.6426,18.287,18.5734,189774.4439119,0
+PBA.US,D,20130702,000000,18.4692,18.8007,18.4692,18.7739,322087.3486792,0
+PBA.US,D,20130703,000000,18.715,18.7353,18.4605,18.5358,129707.85439822,0
+PBA.US,D,20130705,000000,18.4326,18.5358,18.098,18.2929,305938.31879268,0
+PBA.US,D,20130708,000000,18.2929,18.7102,18.2929,18.6426,173037.17684525,0
+PBA.US,D,20130709,000000,18.7671,18.8894,18.4905,18.8144,272989.77451886,0
+PBA.US,D,20130710,000000,18.8211,18.8529,18.6987,18.8459,260877.48337632,0
+PBA.US,D,20130711,000000,19.0515,19.4034,19.034,19.3561,235559.42315847,0
+PBA.US,D,20130712,000000,19.3858,19.4919,19.331,19.4004,210568.16137404,0
+PBA.US,D,20130715,000000,19.3561,19.4803,19.1817,19.2288,251572.5463949,0
+PBA.US,D,20130716,000000,19.2288,19.2288,18.8894,18.9906,248861.67558073,0
+PBA.US,D,20130717,000000,18.9801,19.0186,18.8529,18.959,469548.13892593,0
+PBA.US,D,20130718,000000,18.953,19.0235,18.6042,18.6795,354409.26992516,0
+PBA.US,D,20130719,000000,18.6476,19.0619,18.6426,18.8423,230574.45023001,0
+PBA.US,D,20130722,000000,18.7942,19.0427,18.7893,18.9214,216775.25669788,0
+PBA.US,D,20130723,000000,19.0572,19.2279,18.9647,19.0572,259220.66719174,0
+PBA.US,D,20130724,000000,19.034,19.0668,18.7285,18.9049,248636.54777106,0
+PBA.US,D,20130725,000000,18.8711,18.985,18.7893,18.8781,132969.61400011,0
+PBA.US,D,20130726,000000,18.8404,18.8943,18.5532,18.8711,194620.39782428,0
+PBA.US,D,20130729,000000,18.7893,19.0619,18.7853,18.8267,219014.08533049,0
+PBA.US,D,20130730,000000,18.8267,19.0989,18.772,18.9387,241262.31518508,0
+PBA.US,D,20130731,000000,18.9086,19.0176,18.7999,18.8711,313500.33079594,0
+PBA.US,D,20130801,000000,18.9155,19.0176,18.7583,18.8992,201937.57036632,0
+PBA.US,D,20130802,000000,18.8884,18.9318,18.7082,18.7767,163034.03241729,0
+PBA.US,D,20130805,000000,18.66,18.8202,18.581,18.6841,151303.52484135,0
+PBA.US,D,20130806,000000,18.5867,18.9906,18.5867,18.8202,456914.00774529,0
+PBA.US,D,20130807,000000,18.691,18.691,18.396,18.5156,384910.45704219,0
+PBA.US,D,20130808,000000,18.5453,18.691,18.4076,18.6841,342623.77721599,0
+PBA.US,D,20130809,000000,18.6977,18.6977,18.4134,18.475,283589.4557697,0
+PBA.US,D,20130812,000000,18.7999,19.2713,18.7922,19.2201,559254.82762104,0
+PBA.US,D,20130813,000000,19.1294,19.3463,19.0668,19.1343,308839.04393482,0
+PBA.US,D,20130814,000000,19.1737,19.1737,18.9155,18.9801,201776.76478799,0
+PBA.US,D,20130815,000000,18.9261,19.0427,18.7237,19.034,263659.93860922,0
+PBA.US,D,20130816,000000,18.9801,19.0619,18.9261,18.952,172160.52707948,0
+PBA.US,D,20130819,000000,18.9387,18.9801,18.6534,18.772,285549.20891475,0
+PBA.US,D,20130820,000000,18.7053,18.8055,18.6398,18.7053,383443.49518563,0
+PBA.US,D,20130821,000000,18.5801,18.6821,18.4036,18.4779,247635.403364,0
+PBA.US,D,20130822,000000,18.447,18.6244,18.447,18.5183,221216.60302605,0
+PBA.US,D,20130823,000000,18.4163,18.5753,18.3814,18.4779,316350.22062623,0
+PBA.US,D,20130826,000000,18.5599,18.5801,18.4326,18.4393,243610.07662882,0
+PBA.US,D,20130827,000000,18.3719,18.4915,18.3563,18.4915,201598.32246879,0
+PBA.US,D,20130828,000000,18.4846,18.5801,18.3987,18.5068,187866.56353407,0
+PBA.US,D,20130829,000000,18.4393,18.5532,18.4239,18.5068,165760.46506163,0
+PBA.US,D,20130830,000000,18.5009,18.8691,18.4846,18.7873,301921.29170025,0
+PBA.US,D,20130903,000000,18.9146,18.9723,18.5655,18.6755,249887.71891606,0
+PBA.US,D,20130904,000000,18.6755,18.7439,18.555,18.637,193363.00194721,0
+PBA.US,D,20130905,000000,18.7063,18.7063,18.3969,18.5655,236420.51109408,0
+PBA.US,D,20130906,000000,18.7131,18.7371,18.5734,18.6051,226460.93979055,0
+PBA.US,D,20130909,000000,18.6495,18.7641,18.5801,18.6436,243001.09034182,0
+PBA.US,D,20130910,000000,18.7266,19.0515,18.6436,18.9964,370686.94427436,0
+PBA.US,D,20130911,000000,19.0235,19.1439,18.9704,19.0979,337217.59741779,0
+PBA.US,D,20130912,000000,19.0919,19.1383,18.7913,18.8578,224393.29128974,0
+PBA.US,D,20130913,000000,18.8865,18.9387,18.77,18.7873,270995.78534748,0
+PBA.US,D,20130916,000000,18.9077,18.9945,18.7873,18.9077,338969.85949401,0
+PBA.US,D,20130917,000000,18.9906,19.1181,18.8943,18.9723,233924.39353614,0
+PBA.US,D,20130918,000000,18.9647,19.5488,18.958,19.4128,376947.9872761,0
+PBA.US,D,20130919,000000,19.4679,19.6124,19.4679,19.5642,363070.9845932,0
+PBA.US,D,20130920,000000,19.5122,19.5998,19.4024,19.4862,277988.23436682,0
+PBA.US,D,20130923,000000,19.5603,19.6914,19.4919,19.6297,234225.25558593,0
+PBA.US,D,20130924,000000,19.6297,19.8621,19.5488,19.8284,280173.11532153,0
+PBA.US,D,20130925,000000,19.8562,20.0211,19.7937,19.9169,231017.44366193,0
+PBA.US,D,20130926,000000,19.9391,20.1436,19.9113,19.9391,237770.24049677,0
+PBA.US,D,20130927,000000,19.9054,20.2379,19.8689,20.0682,199061.74415243,0
+PBA.US,D,20130930,000000,19.996,20.1946,19.996,20.1116,242369.28003726,0
+PBA.US,D,20131001,000000,20.0076,20.0982,19.9391,19.9815,250152.27002882,0
+PBA.US,D,20131002,000000,20.0211,20.1638,19.9643,20.0771,146253.1922262,0
+PBA.US,D,20131003,000000,20.0682,20.0924,19.6799,19.6799,192741.56619606,0
+PBA.US,D,20131004,000000,19.6173,19.7627,19.6173,19.7194,223669.14745955,0
+PBA.US,D,20131007,000000,19.5758,19.596,19.4177,19.4996,172772.62573252,0
+PBA.US,D,20131008,000000,19.432,19.4862,19.1846,19.3155,208374.98077657,0
+PBA.US,D,20131009,000000,19.2915,19.359,19.0629,19.1555,194880.79911565,0
+PBA.US,D,20131010,000000,19.275,19.4053,19.1449,19.2683,177439.09987035,0
+PBA.US,D,20131011,000000,19.303,19.6375,19.2566,19.5998,167526.21405732,0
+PBA.US,D,20131014,000000,19.3502,19.5488,19.3502,19.432,141780.7222377,0
+PBA.US,D,20131015,000000,19.5816,19.5816,19.2683,19.3783,470419.60141501,0
+PBA.US,D,20131016,000000,19.3358,19.4996,19.3155,19.4679,237056.47122003,0
+PBA.US,D,20131017,000000,19.5603,19.758,19.4679,19.7494,189835.6537772,0
+PBA.US,D,20131018,000000,19.758,20.0076,19.758,19.8621,151876.2001913,0
+PBA.US,D,20131021,000000,19.8891,19.9643,19.7367,19.8284,201085.81952881,0
+PBA.US,D,20131022,000000,19.8562,20.2187,19.8562,20.1588,193635.85270271,0
+PBA.US,D,20131023,000000,20.0442,20.1993,19.8399,19.9083,170047.23054352,0
+PBA.US,D,20131024,000000,19.7994,20.0288,19.7522,19.9325,178507.67887478,0
+PBA.US,D,20131025,000000,19.945,20.2119,19.9083,20.1522,192252.924729,0
+PBA.US,D,20131028,000000,20.1993,20.3999,20.0606,20.0885,252983.48566291,0
+PBA.US,D,20131029,000000,20.1386,20.3623,20.1386,20.2699,216966.1484812,0
+PBA.US,D,20131030,000000,20.319,20.3315,20.1386,20.2062,213611.01789833,0
+PBA.US,D,20131031,000000,20.2062,20.262,19.9701,19.996,167800.10226816,0
+PBA.US,D,20131101,000000,20.1214,20.1214,19.8341,19.9325,209042.06456284,0
+PBA.US,D,20131104,000000,20.1436,20.4307,20.0761,20.2738,300618.24778803,0
+PBA.US,D,20131105,000000,20.2996,20.2996,19.9219,19.9701,171207.10561825,0
+PBA.US,D,20131106,000000,20.0682,20.3266,20.0366,20.2738,176824.92630662,0
+PBA.US,D,20131107,000000,20.2389,20.3315,20.0682,20.1386,175819.63207818,0
+PBA.US,D,20131108,000000,20.0569,20.0682,19.8881,19.9633,189768.21917984,0
+PBA.US,D,20131111,000000,19.9701,19.9701,19.7174,19.9036,196922.51123286,0
+PBA.US,D,20131112,000000,19.756,19.9113,19.7522,19.9083,181254.86062601,0
+PBA.US,D,20131113,000000,19.8264,19.9884,19.7464,19.915,180909.3879964,0
+PBA.US,D,20131114,000000,19.9325,19.9381,19.8264,19.9325,146738.72132725,0
+PBA.US,D,20131115,000000,19.9036,20.0606,19.8187,20.0366,198269.12826952,0
+PBA.US,D,20131118,000000,20.052,20.1386,19.9508,19.9884,261721.97202641,0
+PBA.US,D,20131119,000000,19.9381,20.0201,19.7617,19.8061,212207.34081774,0
+PBA.US,D,20131120,000000,19.8881,19.9815,19.6789,19.8129,189686.26020765,0
+PBA.US,D,20131121,000000,19.7686,20.0086,19.756,19.8399,151543.17702585,0
+PBA.US,D,20131122,000000,19.7858,20.0298,19.7858,19.9815,154619.23212115,0
+PBA.US,D,20131125,000000,19.9884,20.0692,19.9767,20.0451,180822.24174751,0
+PBA.US,D,20131126,000000,20.0692,20.1667,19.9219,20.0211,325857.46139972,0
+PBA.US,D,20131127,000000,19.8129,19.8399,19.6259,19.6896,139048.06486132,0
+PBA.US,D,20131129,000000,19.6684,19.7348,19.5778,19.6259,100874.89547452,0
+PBA.US,D,20131202,000000,19.4256,19.8061,19.4053,19.7686,235143.40356547,0
+PBA.US,D,20131203,000000,19.7782,19.8552,19.6684,19.8515,200450.8968582,0
+PBA.US,D,20131204,000000,19.8341,19.8679,19.5913,19.7222,202861.94307794,0
+PBA.US,D,20131205,000000,19.6972,19.7282,19.4891,19.5728,196562.51422846,0
+PBA.US,D,20131206,000000,19.5603,19.7108,19.4689,19.6896,139893.59096676,0
+PBA.US,D,20131209,000000,19.7164,19.7164,19.5267,19.5854,170671.77866069,0
+PBA.US,D,20131210,000000,19.5681,19.8755,19.5507,19.7464,165223.06319337,0
+PBA.US,D,20131211,000000,19.7108,19.7464,19.5728,19.6105,165019.72194592,0
+PBA.US,D,20131212,000000,19.5208,19.704,19.4949,19.6491,174862.06079557,0
+PBA.US,D,20131213,000000,19.674,19.7222,19.4823,19.6789,162531.90403073,0
+PBA.US,D,20131216,000000,19.6838,20.053,19.6838,19.946,255501.38978309,0
+PBA.US,D,20131217,000000,20.1223,20.8856,20.1223,20.7634,589870.13482594,0
+PBA.US,D,20131218,000000,20.7073,21.0429,20.6362,20.8856,398811.32119801,0
+PBA.US,D,20131219,000000,20.8328,21.0564,20.8126,20.9945,255284.56161616,0
+PBA.US,D,20131220,000000,20.987,21.2098,20.9812,21.1758,282449.29234652,0
+PBA.US,D,20131223,000000,21.3001,21.4853,21.254,21.4409,301385.96474269,0
+PBA.US,D,20131224,000000,21.4591,21.5538,21.3697,21.3802,92413.409687905,0
+PBA.US,D,20131226,000000,21.4534,21.5711,21.4534,21.4903,147293.75993634,0
+PBA.US,D,20131227,000000,21.4534,21.4534,21.2848,21.3697,159054.35371727,0
+PBA.US,D,20131230,000000,21.3223,21.6809,21.2944,21.6067,268123.07149961,0
+PBA.US,D,20131231,000000,21.5864,21.7359,21.5826,21.6586,161892.83153876,0
+PBA.US,D,20140102,000000,21.6374,21.6374,21.3416,21.4322,170251.60924631,0
+PBA.US,D,20140103,000000,21.5075,21.5585,21.3223,21.4409,114169.88570937,0
+PBA.US,D,20140106,000000,21.3918,21.3985,21.0785,21.2577,211834.89434921,0
+PBA.US,D,20140107,000000,21.1999,21.3166,21.068,21.1468,179469.39997879,0
+PBA.US,D,20140108,000000,21.1161,21.1161,20.8376,21.0544,218403.02413279,0
+PBA.US,D,20140109,000000,20.9206,21.1876,20.7604,21.0478,204781.23546455,0
+PBA.US,D,20140110,000000,20.9328,21.1999,20.9206,21.1526,148849.94295252,0
+PBA.US,D,20140113,000000,21.1625,21.1758,20.9253,21.0852,162134.55863393,0
+PBA.US,D,20140114,000000,20.9773,21.1045,20.9041,20.9521,186642.36622801,0
+PBA.US,D,20140115,000000,20.957,21.1526,20.8874,20.9678,202673.1262053,0
+PBA.US,D,20140116,000000,21.0591,21.2394,21.0419,21.1625,175276.00547785,0
+PBA.US,D,20140117,000000,21.0591,21.4044,21.0591,21.3495,183333.92113563,0
+PBA.US,D,20140121,000000,21.3416,21.3416,21.1807,21.2944,194840.33835722,0
+PBA.US,D,20140122,000000,21.3223,21.4322,21.121,21.1807,182160.55914143,0
+PBA.US,D,20140123,000000,21.0524,21.2848,21.009,21.1758,147275.08574015,0
+PBA.US,D,20140124,000000,21.168,21.1876,20.9446,21.0776,184458.52272864,0
+PBA.US,D,20140127,000000,21.121,21.3292,20.9096,20.9898,287642.79379916,0
+PBA.US,D,20140128,000000,20.9244,21.1403,20.7816,21.1151,235109.16753912,0
+PBA.US,D,20140129,000000,21.1035,21.1035,20.7083,20.7816,174384.83133727,0
+PBA.US,D,20140130,000000,20.856,21.1516,20.8163,21.121,165888.07206894,0
+PBA.US,D,20140131,000000,20.9309,21.3503,20.8692,21.168,168102.00177329,0
+PBA.US,D,20140203,000000,21.2626,21.411,20.9841,21.0167,469473.44214117,0
+PBA.US,D,20140204,000000,21.0351,21.1516,20.9446,20.9511,277017.17616472,0
+PBA.US,D,20140205,000000,20.9031,21.5651,20.8625,21.5208,242627.60641793,0
+PBA.US,D,20140206,000000,21.4913,21.9941,21.4276,21.92,298433.36683333,0
+PBA.US,D,20140207,000000,21.9278,22.1591,21.7687,21.8061,221179.25463368,0
+PBA.US,D,20140210,000000,21.8061,21.8061,21.4718,21.652,239240.31471939,0
+PBA.US,D,20140211,000000,21.652,21.8409,21.5845,21.7495,221823.51440236,0
+PBA.US,D,20140212,000000,21.7687,22.0019,21.7687,21.9345,230532.95201623,0
+PBA.US,D,20140213,000000,21.8215,22.1631,21.8131,22.13,236818.89394622,0
+PBA.US,D,20140214,000000,22.1014,22.185,22.0452,22.1783,189353.23704219,0
+PBA.US,D,20140218,000000,22.2351,22.3874,22.1532,22.2535,270550.71700483,0
+PBA.US,D,20140219,000000,22.1725,22.3074,22.0183,22.1014,205900.64978084,0
+PBA.US,D,20140220,000000,22.0395,22.2835,22.0395,22.1888,171732.05802236,0
+PBA.US,D,20140221,000000,22.1532,22.2361,22.0801,22.211,152629.39277114,0
+PBA.US,D,20140224,000000,22.2959,22.4915,22.2466,22.4297,194302.93648897,0
+PBA.US,D,20140225,000000,22.3451,22.3616,22.2431,22.3017,169696.57063722,0
+PBA.US,D,20140226,000000,22.2431,22.3017,22.0935,22.1657,159089.62719894,0
+PBA.US,D,20140227,000000,22.1725,22.7076,22.1657,22.3932,247570.04367731,0
+PBA.US,D,20140228,000000,22.3882,22.6246,22.1419,22.3451,453650.1732327,0
+PBA.US,D,20140303,000000,22.2274,22.3374,22.1409,22.2199,169696.57063722,0
+PBA.US,D,20140304,000000,22.3374,22.3508,22.1783,22.2535,242615.15695382,0
+PBA.US,D,20140305,000000,22.2563,22.4549,22.2466,22.4366,156995.00485918,0
+PBA.US,D,20140306,000000,22.4887,22.5387,22.4094,22.4094,137893.37706331,0
+PBA.US,D,20140307,000000,22.3113,22.3171,21.8796,22.0634,311641.21081929,0
+PBA.US,D,20140310,000000,22.0395,22.1473,21.9547,21.9941,169015.99993146,0
+PBA.US,D,20140311,000000,21.9845,22.1098,21.7909,21.8737,217533.63655444,0
+PBA.US,D,20140312,000000,21.8111,21.9605,21.7405,21.8466,192527.85039519,0
+PBA.US,D,20140313,000000,21.9642,22.1419,21.9642,21.9941,187820.91549893,0
+PBA.US,D,20140314,000000,21.9605,22.0126,21.8401,21.948,129727.56604975,0
+PBA.US,D,20140317,000000,21.9894,22.1657,21.9547,22.1226,150787.90953532,0
+PBA.US,D,20140318,000000,22.1157,22.1783,22.0521,22.0935,231588.04410118,0
+PBA.US,D,20140319,000000,22.0521,22.1631,21.9093,22.0395,210893.92235209,0
+PBA.US,D,20140320,000000,21.9941,22.0452,21.8737,22.0057,210299.4604399,0
+PBA.US,D,20140321,000000,22.1967,22.4059,22.0945,22.3838,393298.28349938,0
+PBA.US,D,20140324,000000,22.3181,22.5052,22.0801,22.376,298174.00299729,0
+PBA.US,D,20140325,000000,22.376,22.4703,22.2476,22.3518,223641.13616526,0
+PBA.US,D,20140326,000000,23.1114,23.3725,22.9649,23.2375,552019.61405117,0
+PBA.US,D,20140327,000000,23.1913,23.3676,23.0862,23.2897,324609.40262074,0
+PBA.US,D,20140328,000000,23.3291,23.6135,23.2975,23.5364,191941.68812576,0
+PBA.US,D,20140331,000000,23.6067,23.9076,23.5771,23.6868,511139.72367158,0
+PBA.US,D,20140401,000000,23.6397,23.7109,23.3725,23.5199,260782.03748464,0
+PBA.US,D,20140402,000000,23.4997,23.762,23.3804,23.6261,274014.78039886,0
+PBA.US,D,20140403,000000,23.7418,23.7669,23.4756,23.5297,175175.37230949,0
+PBA.US,D,20140404,000000,23.6868,23.9702,23.6261,23.7254,284458.84334808,0
+PBA.US,D,20140407,000000,23.5771,23.7302,23.4854,23.5056,313059.41227468,0
+PBA.US,D,20140408,000000,23.6067,23.9442,23.3888,23.8873,249059.82955146,0
+PBA.US,D,20140409,000000,23.79,24.1302,23.7109,24.0839,230500.79090055,0
+PBA.US,D,20140410,000000,23.921,24.0097,23.7966,23.8594,235912.15797548,0
+PBA.US,D,20140411,000000,23.7359,23.8969,23.6761,23.816,200002.71614955,0
+PBA.US,D,20140414,000000,23.8478,24.052,23.762,23.8545,171755.91949528,0
+PBA.US,D,20140415,000000,23.7359,24.0097,23.7022,23.8478,243621.4886376,0
+PBA.US,D,20140416,000000,23.9875,24.0338,23.816,23.9644,303897.6441308,0
+PBA.US,D,20140417,000000,24.0261,24.3866,23.9875,24.2901,171527.67931958,0
+PBA.US,D,20140421,000000,24.268,24.3249,24.1032,24.1871,195943.15338802,0
+PBA.US,D,20140422,000000,24.2054,24.2189,23.816,23.9298,198991.19718903,0
+PBA.US,D,20140423,000000,23.921,24.0569,23.8256,23.9509,251286.20871993,0
+PBA.US,D,20140424,000000,24.0203,24.053,23.7254,23.7611,170063.82982903,0
+PBA.US,D,20140425,000000,23.7099,23.869,23.5691,23.7475,236006.56641177,0
+PBA.US,D,20140428,000000,23.7957,23.9133,23.7418,23.8969,214096.54699937,0
+PBA.US,D,20140429,000000,23.9875,24.2767,23.9702,24.2526,197116.51538222,0
+PBA.US,D,20140430,000000,24.1957,24.6651,24.1957,24.5505,245336.40232143,0
+PBA.US,D,20140501,000000,24.4416,24.59,24.3549,24.4328,167220.1647308,0
+PBA.US,D,20140502,000000,24.4328,24.4416,24.1957,24.3326,133293.30006749,0
+PBA.US,D,20140505,000000,24.3596,24.4416,24.1784,24.4116,134358.7667059,0
+PBA.US,D,20140506,000000,24.5081,24.6294,24.455,24.4733,227585.54138358,0
+PBA.US,D,20140507,000000,24.455,24.5717,24.3549,24.48,176277.14988494,0
+PBA.US,D,20140508,000000,24.563,24.6873,24.3914,24.5081,164427.33494444,0
+PBA.US,D,20140509,000000,24.6005,25.2753,24.6005,25.2598,307595.13497723,0
+PBA.US,D,20140512,000000,25.2445,25.5991,25.2445,25.4981,251931.50594398,0
+PBA.US,D,20140513,000000,25.7332,26.6971,25.6715,26.032,544746.01463357,0
+PBA.US,D,20140514,000000,26.0541,26.1901,25.9519,26.0889,245500.3202658,0
+PBA.US,D,20140515,000000,25.9857,26.0743,25.6051,25.7524,286756.80693529,0
+PBA.US,D,20140516,000000,25.7524,25.8536,25.4981,25.6397,242621.38168587,0
+PBA.US,D,20140519,000000,25.6097,25.7265,25.6051,25.6145,126815.42889881,0
+PBA.US,D,20140520,000000,25.4883,25.5433,25.311,25.4641,285272.20833787,0
+PBA.US,D,20140521,000000,25.4719,25.6271,25.3746,25.5143,235966.10565337,0
+PBA.US,D,20140522,000000,25.4315,25.7967,25.3814,25.5481,181161.48964502,0
+PBA.US,D,20140523,000000,25.6078,25.6841,25.4807,25.576,167484.71584355,0
+PBA.US,D,20140527,000000,25.5202,25.5829,25.2484,25.3611,278551.57261868,0
+PBA.US,D,20140528,000000,25.3814,25.4247,25.1028,25.3611,235069.74423605,0
+PBA.US,D,20140529,000000,25.3746,25.4315,25.0942,25.34,194911.92277596,0
+PBA.US,D,20140530,000000,25.3938,25.6446,25.0141,25.1731,566922.66006942,0
+PBA.US,D,20140602,000000,24.8502,25.2272,24.7807,25.1606,383231.85429542,0
+PBA.US,D,20140603,000000,25.1249,25.7678,25.1094,25.7399,290461.55996914,0
+PBA.US,D,20140604,000000,25.7678,25.7678,25.3881,25.6984,292545.80775547,0
+PBA.US,D,20140605,000000,25.6446,25.6446,25.34,25.3988,252362.04991179,0
+PBA.US,D,20140606,000000,25.4034,25.5395,25.2955,25.5278,229618.95385806,0
+PBA.US,D,20140609,000000,25.5528,25.7805,25.5395,25.6695,228861.61145686,0
+PBA.US,D,20140610,000000,25.6078,25.6078,25.4034,25.4315,165499.0263149,0
+PBA.US,D,20140611,000000,25.4604,25.5905,25.3746,25.4873,186718.10046813,0
+PBA.US,D,20140612,000000,25.5056,25.6841,25.4459,25.4873,154269.60967019,0
+PBA.US,D,20140613,000000,25.5056,25.8333,25.4807,25.7563,158552.2253307,0
+PBA.US,D,20140616,000000,25.7889,26.3144,25.7447,26.2971,325556.59934992,0
+PBA.US,D,20140617,000000,26.2711,26.5506,26.2479,26.3268,285590.70712849,0
+PBA.US,D,20140618,000000,26.3268,26.3886,26.1197,26.2151,227698.6240161,0
+PBA.US,D,20140619,000000,26.2113,26.2113,25.9837,26.1437,194411.86930012,0
+PBA.US,D,20140620,000000,26.3346,26.3886,26.0464,26.1948,647035.99919747,0
+PBA.US,D,20140623,000000,26.1948,26.7685,26.1948,26.7297,266937.26004129,0
+PBA.US,D,20140624,000000,26.6971,26.7482,26.3258,26.3462,253673.39346675,0
+PBA.US,D,20140625,000000,26.3935,26.7982,26.3318,26.7366,236321.9528364,0
+PBA.US,D,20140626,000000,26.8425,26.9342,26.6152,26.7906,224824.8727129,0
+PBA.US,D,20140627,000000,26.7578,26.8648,26.6267,26.8156,165303.98471023,0
+PBA.US,D,20140630,000000,26.6892,27.0499,26.6537,27.0392,304928.87474284,0
+PBA.US,D,20140701,000000,27.0277,27.1039,26.8503,26.8946,155494.84443159,0
+PBA.US,D,20140702,000000,26.9419,27.26,26.8841,26.9419,181779.81303014,0
+PBA.US,D,20140703,000000,26.9342,27.0392,26.8156,26.9148,201080.63225209,0
+PBA.US,D,20140707,000000,26.6778,26.7193,26.3056,26.4724,314861.47220743,0
+PBA.US,D,20140708,000000,26.4002,26.6035,26.1639,26.5649,241252.97808698,0
+PBA.US,D,20140709,000000,26.5649,26.8156,26.352,26.7982,215740.9137198,0
+PBA.US,D,20140710,000000,26.5399,26.8156,26.5082,26.7366,231041.30513484,0
+PBA.US,D,20140711,000000,26.6778,26.7049,26.3693,26.5437,208628.11988053,0
+PBA.US,D,20140714,000000,26.5437,26.6892,26.434,26.5871,237469.378447,0
+PBA.US,D,20140715,000000,26.4946,26.6459,26.3318,26.6459,169004.58792269,0
+PBA.US,D,20140716,000000,26.5332,26.9217,26.5082,26.7982,211466.59770204,0
+PBA.US,D,20140717,000000,26.7636,26.9082,26.6152,26.7982,241791.41741058,0
+PBA.US,D,20140718,000000,26.7982,27.0797,26.7982,26.9148,161101.25311119,0
+PBA.US,D,20140721,000000,26.805,26.8271,26.6354,26.8099,161837.84640553,0
+PBA.US,D,20140722,000000,26.7685,27.0932,26.7685,27.0614,244735.71567719,0
+PBA.US,D,20140723,000000,27.1192,27.4286,27.0036,27.4286,222522.75930429,0
+PBA.US,D,20140724,000000,27.3823,27.5387,27.236,27.5387,162179.16921374,0
+PBA.US,D,20140725,000000,27.5387,27.5387,27.1867,27.2425,167488.86566491,0
+PBA.US,D,20140728,000000,27.2696,27.3062,27.1009,27.1395,223214.74201882,0
+PBA.US,D,20140729,000000,27.0653,27.1685,26.9534,26.9534,154334.96935687,0
+PBA.US,D,20140730,000000,26.8734,27.0103,26.6671,26.7646,167620.62249362,0
+PBA.US,D,20140731,000000,26.7491,26.8301,26.3066,26.4214,262446.1158566,0
+PBA.US,D,20140801,000000,26.4011,26.5794,25.7649,26.0417,380631.99120306,0
+PBA.US,D,20140804,000000,25.9201,26.456,25.9201,26.3664,135561.17744972,0
+PBA.US,D,20140805,000000,26.1487,26.352,25.8758,26.056,307256.92453504,0
+PBA.US,D,20140806,000000,25.9867,26.2884,25.8691,26.1639,195091.40255051,0
+PBA.US,D,20140807,000000,26.1487,26.3866,26.0252,26.2941,231758.18677763,0
+PBA.US,D,20140808,000000,26.2123,26.2306,25.9163,26.2179,319127.48858242,0
+PBA.US,D,20140811,000000,26.2123,27.048,26.2074,27.0287,404440.55389519,0
+PBA.US,D,20140812,000000,26.8908,27.5387,26.7491,27.4787,410892.48868026,0
+PBA.US,D,20140813,000000,27.4441,27.5387,27.1741,27.2425,196467.0683368,0
+PBA.US,D,20140814,000000,27.2908,27.4382,27.2484,27.3949,207502.48083215,0
+PBA.US,D,20140815,000000,27.4509,27.7207,27.3949,27.6745,232787.34247899,0
+PBA.US,D,20140818,000000,27.6667,27.9839,27.6611,27.9627,275535.68993333,0
+PBA.US,D,20140819,000000,27.8711,28.192,27.846,28.1064,256886.39266747,0
+PBA.US,D,20140820,000000,28.0042,28.3818,27.7911,28.3483,259225.85446847,0
+PBA.US,D,20140821,000000,28.3394,28.4947,28.2951,28.329,209460.15906653,0
+PBA.US,D,20140822,000000,28.196,28.2778,28.0918,28.1902,228795.21431483,0
+PBA.US,D,20140825,000000,28.1295,28.3917,28.0629,28.3522,217252.48615618,0
+PBA.US,D,20140826,000000,28.4398,28.644,28.3522,28.406,296904.1576561,0
+PBA.US,D,20140827,000000,28.4736,28.9584,28.4736,28.9371,975160.30052409,0
+PBA.US,D,20140828,000000,28.8379,29.0325,28.8022,29.0248,273653.74593909,0
+PBA.US,D,20140829,000000,28.9776,29.1367,28.861,29.0809,255357.18349027,0
+PBA.US,D,20140902,000000,29.0143,29.8412,29.0143,29.8133,386877.47237465,0
+PBA.US,D,20140903,000000,30.062,30.8284,29.9975,30.6904,868310.69972279,0
+PBA.US,D,20140904,000000,30.6904,30.943,30.3233,30.487,464009.1648437,0
+PBA.US,D,20140905,000000,30.3454,30.5229,30.0476,30.2239,366798.56164461,0
+PBA.US,D,20140908,000000,29.9975,30.1265,29.6831,29.8057,279226.95604769,0
+PBA.US,D,20140909,000000,29.6254,30.0881,29.2927,30.0158,330053.96826667,0
+PBA.US,D,20140910,000000,29.8982,30.0098,29.7786,29.9028,230281.88782296,0
+PBA.US,D,20140911,000000,29.8982,30.3724,29.8797,30.2838,354965.34598962,0
+PBA.US,D,20140912,000000,30.1912,30.2286,29.5734,29.7217,318161.61765705,0
+PBA.US,D,20140915,000000,29.6313,29.717,29.3218,29.4509,288575.46615353,0
+PBA.US,D,20140916,000000,29.5695,30.0881,29.4857,29.9561,275413.27020272,0
+PBA.US,D,20140917,000000,29.9627,29.9627,29.4037,29.6313,309503.01535506,0
+PBA.US,D,20140918,000000,29.6668,30.2286,29.4817,30.1083,288586.87816232,0
+PBA.US,D,20140919,000000,30.0881,30.2972,29.2927,29.3218,711907.04440976,0
+PBA.US,D,20140922,000000,29.1213,29.261,28.2094,28.4494,724707.16844548,0
+PBA.US,D,20140923,000000,28.3251,28.5169,27.8914,28.1197,525600.81371324,0
+PBA.US,D,20140924,000000,28.008,28.1044,27.1779,27.8738,1122309.8541676,0
+PBA.US,D,20140925,000000,27.7314,27.7815,26.9496,27.2341,573231.42601699,0
+PBA.US,D,20140926,000000,26.8099,27.3486,25.4883,27.0807,1021642.449762,0
+PBA.US,D,20140929,000000,26.4011,26.833,26.1544,26.5419,601051.82852484,0
+PBA.US,D,20140930,000000,26.3654,26.8946,26.2113,26.7558,667721.82130381,0
+PBA.US,D,20141001,000000,26.5996,26.7019,26.3751,26.511,502141.87347207,0
+PBA.US,D,20141002,000000,26.5216,26.5419,25.7765,26.428,660570.64161683,0
+PBA.US,D,20141003,000000,26.3462,26.589,26.1389,26.2999,520267.25578914,0
+PBA.US,D,20141006,000000,26.456,27.1501,26.4427,26.887,545487.79520461,0
+PBA.US,D,20141007,000000,26.7731,26.8764,26.3116,26.3384,545838.45511093,0
+PBA.US,D,20141008,000000,26.0792,26.0792,25.0419,25.8046,1082056.5868158,0
+PBA.US,D,20141009,000000,25.7427,25.9529,25.066,25.1366,846931.85744656,0
+PBA.US,D,20141010,000000,24.8088,26.0647,24.484,25.4883,926588.71622322,0
+PBA.US,D,20141013,000000,25.4352,25.7765,19.3368,24.0511,841684.40831602,0
+PBA.US,D,20141014,000000,24.484,25.0796,23.5943,23.6675,1264096.8011373,0
+PBA.US,D,20141015,000000,22.5417,24.484,21.9759,24.4252,1475041.5588013,0
+PBA.US,D,20141016,000000,23.9817,25.5009,23.8198,25.258,780731.83193847,0
+PBA.US,D,20141017,000000,25.5009,25.9143,25.3418,25.5307,584191.10427224,0
+PBA.US,D,20141020,000000,25.5202,26.031,25.4228,25.848,331147.44619936,0
+PBA.US,D,20141021,000000,26.1215,26.3578,25.8431,26.2999,544329.99504058,0
+PBA.US,D,20141022,000000,26.2904,26.4261,25.576,25.5963,408348.64817649,0
+PBA.US,D,20141023,000000,25.7678,26.5389,25.7274,26.4196,461036.85528282,0
+PBA.US,D,20141024,000000,26.432,26.8995,26.2701,26.8552,549362.6909149,0
+PBA.US,D,20141027,000000,26.7076,26.7434,26.0821,26.4261,334644.70816439,0
+PBA.US,D,20141028,000000,26.4764,27.0315,26.3771,26.9592,459239.9826268,0
+PBA.US,D,20141029,000000,27.1173,27.2341,26.1563,26.432,652952.60702497,0
+PBA.US,D,20141030,000000,26.4473,26.671,26.1929,26.4811,273976.39455113,0
+PBA.US,D,20141031,000000,26.3915,26.7386,26.0821,26.4068,454147.11434253,0
+PBA.US,D,20141103,000000,26.3993,26.5332,26.0186,26.056,416019.59299089,0
+PBA.US,D,20141104,000000,25.8931,26.2391,25.1828,25.6329,594830.20882615,0
+PBA.US,D,20141105,000000,25.31,25.3852,24.7972,24.9542,741941.37662194,0
+PBA.US,D,20141106,000000,24.936,25.1529,24.6082,24.8887,539049.34733902,0
+PBA.US,D,20141107,000000,25.0585,25.8806,25.0247,25.6541,391780.48633094,0
+PBA.US,D,20141110,000000,25.7678,26.0899,25.2204,25.3456,343157.02926287,0
+PBA.US,D,20141111,000000,25.3456,25.5202,24.9601,25.4527,298745.64089191,0
+PBA.US,D,20141112,000000,25.4527,25.6456,25.1973,25.4873,392318.92565453,0
+PBA.US,D,20141113,000000,25.4352,25.6541,24.7472,24.9024,503297.59872541,0
+PBA.US,D,20141114,000000,24.8715,25.1452,24.2497,24.3113,684044.1062328,0
+PBA.US,D,20141117,000000,24.1206,24.2863,23.6609,24.083,750306.37906155,0
+PBA.US,D,20141118,000000,23.9654,24.4223,23.9654,24.0627,449677.75672008,0
+PBA.US,D,20141119,000000,24.0135,24.4598,24.0135,24.4261,468000.25555251,0
+PBA.US,D,20141120,000000,24.4878,25.0179,24.3529,24.9601,490765.13816848,0
+PBA.US,D,20141121,000000,25.1857,25.4767,24.8098,24.8551,545529.29341838,0
+PBA.US,D,20141124,000000,24.8184,24.8802,23.8324,23.8747,537115.53057759,0
+PBA.US,D,20141125,000000,23.8747,24.4126,23.6897,23.7447,869602.33162622,0
+PBA.US,D,20141126,000000,23.6307,24.1793,23.3967,23.9895,1166822.9131623,0
+PBA.US,D,20141128,000000,22.403,22.8512,22.0395,22.1379,622886.11369711,0
+PBA.US,D,20141201,000000,21.0361,21.7435,20.4704,20.9013,1631658.9299153,0
+PBA.US,D,20141202,000000,20.7037,21.8603,20.7037,21.3204,1543079.9551792,0
+PBA.US,D,20141203,000000,21.5035,22.9861,21.4389,22.8645,968843.23493376,0
+PBA.US,D,20141204,000000,23.0823,23.6387,22.5062,22.691,615473.49526339,0
+PBA.US,D,20141205,000000,22.6159,22.7412,22.3249,22.3788,411546.08554705,0
+PBA.US,D,20141208,000000,22.2351,22.4174,21.6819,22.0163,866208.81519561,0
+PBA.US,D,20141209,000000,21.8141,22.3857,21.5548,22.1631,650484.50076132,0
+PBA.US,D,20141210,000000,21.9065,21.9345,20.4297,20.6919,874594.56674212,0
+PBA.US,D,20141211,000000,20.2408,21.5845,20.2408,21.228,659819.52394769,0
+PBA.US,D,20141212,000000,20.6717,21.2752,20.2996,20.4962,534695.14725977,0
+PBA.US,D,20141215,000000,20.4163,20.8762,20.0838,20.2062,677632.63220617,0
+PBA.US,D,20141216,000000,20.1416,21.2404,20.0191,20.7488,745767.51193106,0
+PBA.US,D,20141217,000000,20.6514,21.7879,20.3642,21.2896,606611.55171395,0
+PBA.US,D,20141218,000000,22.2466,22.2652,21.4833,21.8545,711973.44155177,0
+PBA.US,D,20141219,000000,22.0876,22.4232,21.7969,22.1023,825576.87664326,0
+PBA.US,D,20141222,000000,22.1631,22.3094,21.6038,22.1764,583082.06450938,0
+PBA.US,D,20141223,000000,22.1937,23.2097,22.0723,23.0053,586384.2848697,0
+PBA.US,D,20141224,000000,23.0901,23.1094,22.6496,22.8568,271855.83582773,0
+PBA.US,D,20141226,000000,22.8357,22.9368,22.6496,22.6795,215167.2009145,0
+PBA.US,D,20141229,000000,22.9639,23.5799,22.9427,23.2675,396450.0728348,0
+PBA.US,D,20141230,000000,23.2503,23.6974,23.2222,23.5864,405293.34218807,0
+PBA.US,D,20141231,000000,23.4603,23.5933,23.2985,23.3869,246553.33744009,0
+PBA.US,D,20150102,000000,23.2828,23.8931,23.2375,23.6656,293353.98546853,0
+PBA.US,D,20150105,000000,23.3563,23.4882,22.3808,22.4859,555610.24699716,0
+PBA.US,D,20150106,000000,22.4859,22.4905,21.4932,21.8273,839590.82343158,0
+PBA.US,D,20150107,000000,21.8881,22.1591,21.3667,21.4932,517275.2345767,0
+PBA.US,D,20150108,000000,21.5845,22.0057,21.4322,21.9123,573322.72208728,0
+PBA.US,D,20150109,000000,21.8032,22.2476,21.5144,21.5336,388930.59650065,0
+PBA.US,D,20150112,000000,21.4044,21.411,20.5716,20.8654,577372.9477507,0
+PBA.US,D,20150113,000000,20.8654,21.198,19.8852,20.0229,794976.0938132,0
+PBA.US,D,20150114,000000,19.5565,20.5406,19.433,20.5331,740559.48610357,0
+PBA.US,D,20150115,000000,20.7285,20.8153,19.8621,20.0037,733846.11257179,0
+PBA.US,D,20150116,000000,20.0229,20.607,19.8689,20.4404,648469.76248303,0
+PBA.US,D,20150120,000000,20.3893,20.4048,19.623,19.7494,856554.25576324,0
+PBA.US,D,20150121,000000,19.8824,20.5608,19.7396,20.5184,551110.80316972,0
+PBA.US,D,20150122,000000,20.5666,20.9388,20.4307,20.7285,433131.38143676,0
+PBA.US,D,20150123,000000,20.8405,21.168,20.607,20.855,404371.04438714,0
+PBA.US,D,20150126,000000,20.8608,21.5055,20.797,21.2944,521699.98161937,0
+PBA.US,D,20150127,000000,21.2906,21.5711,20.8994,21.3955,548253.65115202,0
+PBA.US,D,20150128,000000,21.2251,21.3166,20.423,20.4588,471171.75653949,0
+PBA.US,D,20150129,000000,20.4366,20.8126,19.5874,19.8216,626683.20025659,0
+PBA.US,D,20150130,000000,19.465,20.2996,19.3571,20.0384,463295.39556694,0
+PBA.US,D,20150202,000000,20.3845,20.9215,20.0298,20.855,346758.0367623,0
+PBA.US,D,20150203,000000,21.0998,21.9394,20.9812,21.5585,604064.59884415,0
+PBA.US,D,20150204,000000,21.0998,21.1314,20.1927,20.4472,703040.95103894,0
+PBA.US,D,20150205,000000,20.6668,20.8126,20.369,20.6475,493067.25157708,0
+PBA.US,D,20150206,000000,20.745,20.8201,19.7868,19.9295,488147.63833528,0
+PBA.US,D,20150209,000000,20.1483,20.211,19.9083,19.9623,399034.37409702,0
+PBA.US,D,20150210,000000,20.0163,20.0163,19.3704,19.6326,534166.04503428,0
+PBA.US,D,20150211,000000,19.7135,19.8967,19.2798,19.8824,662153.79847193,0
+PBA.US,D,20150212,000000,20.2525,20.8608,20.106,20.7285,531233.15877646,0
+PBA.US,D,20150213,000000,21.0862,21.3233,20.8328,20.9253,448680.76213439,0
+PBA.US,D,20150217,000000,20.9116,21.3098,20.6544,21.1459,471502.70479426,0
+PBA.US,D,20150218,000000,20.9116,21.1314,20.745,20.8608,337501.86018209,0
+PBA.US,D,20150219,000000,20.5608,20.848,20.4105,20.5784,278437.45253082,0
+PBA.US,D,20150220,000000,20.5858,20.6322,20.1262,20.2525,388201.26539373,0
+PBA.US,D,20150223,000000,20.0944,20.4509,20.0181,20.2708,373111.47741356,0
+PBA.US,D,20150224,000000,20.4376,20.7046,20.2487,20.6659,619703.20070137,0
+PBA.US,D,20150225,000000,20.8405,20.8405,20.3014,20.4952,783771.57609674,0
+PBA.US,D,20150226,000000,20.3236,20.4144,19.9093,20.1184,500355.3753695,0
+PBA.US,D,20150227,000000,20.2003,20.7353,20.0944,20.6825,698390.03873127,0
+PBA.US,D,20150302,000000,20.8994,21.6586,20.7285,21.5548,937774.55974349,0
+PBA.US,D,20150303,000000,21.6761,21.9874,21.4177,21.6125,642517.88117383,0
+PBA.US,D,20150304,000000,21.516,21.6838,21.1468,21.5845,449980.69368054,0
+PBA.US,D,20150305,000000,21.5297,21.598,21.1625,21.2261,429780.40067525,0
+PBA.US,D,20150306,000000,20.959,21.0862,20.607,20.8318,652694.28064427,0
+PBA.US,D,20150309,000000,21.0746,21.0785,20.504,20.5108,317319.20391764,0
+PBA.US,D,20150310,000000,20.263,20.4432,20.1243,20.1588,351721.22312855,0
+PBA.US,D,20150311,000000,20.4009,20.5888,20.1724,20.3364,342003.37892022,0
+PBA.US,D,20150312,000000,20.6178,20.6987,20.4376,20.5321,295871.8895887,0
+PBA.US,D,20150313,000000,20.3614,20.4346,20.0328,20.2747,418361.12970256,0
+PBA.US,D,20150316,000000,20.1522,20.3152,20.1184,20.237,513392.03922367,0
+PBA.US,D,20150317,000000,20.1386,20.7353,20.1386,20.719,297728.93465469,0
+PBA.US,D,20150318,000000,20.5108,21.3782,20.3807,21.2694,552575.69011563,0
+PBA.US,D,20150319,000000,21.0034,21.0082,20.3421,20.4009,508143.55263778,0
+PBA.US,D,20150320,000000,20.719,21.2106,20.611,21.0217,447361.11893665,0
+PBA.US,D,20150323,000000,21.1432,21.3908,20.9426,21.0177,268447.79502232,0
+PBA.US,D,20150324,000000,21.0332,21.4813,20.9551,21.3772,332793.88783048,0
+PBA.US,D,20150325,000000,21.4737,21.6916,21.3233,21.3772,503265.43760975,0
+PBA.US,D,20150326,000000,21.597,21.7552,20.9629,21.09,343549.18738294,0
+PBA.US,D,20150327,000000,20.9995,21.1728,20.639,20.7131,299777.9089593,0
+PBA.US,D,20150330,000000,20.6244,20.8348,20.5108,20.5262,375805.74894225,0
+PBA.US,D,20150331,000000,20.3421,20.8126,20.3421,20.613,346772.56113712,0
+PBA.US,D,20150401,000000,20.5504,21.0833,20.5504,20.7719,339098.50395668,0
+PBA.US,D,20150402,000000,20.9013,21.2335,20.7594,21.066,318210.37805824,0
+PBA.US,D,20150406,000000,21.2088,21.4883,21.1122,21.2473,356141.82034984,0
+PBA.US,D,20150407,000000,21.1999,21.6916,21.1807,21.5065,334919.63383058,0
+PBA.US,D,20150408,000000,21.6232,21.6232,20.8829,21.0776,301316.45523464,0
+PBA.US,D,20150409,000000,21.012,21.3435,21.012,21.1671,222092.21533648,0
+PBA.US,D,20150410,000000,21.1671,21.4813,20.9068,21.1807,237267.07465489,0
+PBA.US,D,20150413,000000,21.2251,21.4562,21.0833,21.1728,218689.3618078,0
+PBA.US,D,20150414,000000,21.3772,21.943,21.3358,21.7051,329717.83273518,0
+PBA.US,D,20150415,000000,21.7737,22.4307,21.7395,22.2159,379677.53228648,0
+PBA.US,D,20150416,000000,22.3345,22.59,22.0126,22.5319,547285.70531597,0
+PBA.US,D,20150417,000000,22.4307,22.5235,22.2515,22.4791,392846.99042469,0
+PBA.US,D,20150420,000000,22.5098,22.9532,22.4464,22.6662,423978.95039095,0
+PBA.US,D,20150421,000000,22.5966,22.6149,22.0415,22.2766,541765.40542992,0
+PBA.US,D,20150422,000000,22.5013,22.642,22.2209,22.5947,966326.36826892,0
+PBA.US,D,20150423,000000,22.5871,23.3207,22.5292,23.2068,419473.28183145,0
+PBA.US,D,20150424,000000,23.1866,23.3089,22.9717,23.146,240089.99064624,0
+PBA.US,D,20150427,000000,23.3794,23.4054,23.0768,23.3261,254773.09613151,0
+PBA.US,D,20150428,000000,23.3427,23.5983,23.2433,23.411,292397.45164126,0
+PBA.US,D,20150429,000000,23.2917,23.5672,23.2202,23.2356,444548.57749875,0
+PBA.US,D,20150430,000000,23.1798,23.2857,22.6978,22.7614,549297.33122821,0
+PBA.US,D,20150501,000000,22.6978,22.9263,22.5417,22.9195,320370.36008468,0
+PBA.US,D,20150504,000000,22.958,23.098,22.8723,22.9773,337499.78527141,0
+PBA.US,D,20150505,000000,23.1045,23.2202,22.3074,22.5417,513364.02792938,0
+PBA.US,D,20150506,000000,22.346,22.7037,22.1947,22.5871,395332.7334292,0
+PBA.US,D,20150507,000000,22.4356,22.691,22.1004,22.6785,505292.62535214,0
+PBA.US,D,20150508,000000,22.8173,22.8723,22.3229,22.7412,422220.46358267,0
+PBA.US,D,20150511,000000,22.7269,22.7269,22.1454,22.3306,342555.30516328,0
+PBA.US,D,20150512,000000,22.376,22.6978,22.1833,22.642,286871.9644785,0
+PBA.US,D,20150513,000000,22.642,22.691,22.2209,22.3567,276335.56800366,0
+PBA.US,D,20150514,000000,22.3962,22.4288,21.9394,21.9633,249723.80097168,0
+PBA.US,D,20150515,000000,21.8824,22.5359,21.7051,22.4944,369272.89264032,0
+PBA.US,D,20150518,000000,22.3962,22.3962,21.9633,22.0203,359385.94321089,0
+PBA.US,D,20150519,000000,21.9218,21.9711,21.5015,21.5346,464578.72782762,0
+PBA.US,D,20150520,000000,21.516,21.7839,21.4498,21.5681,280226.02554408,0
+PBA.US,D,20150521,000000,21.5297,22.1685,21.516,22.0896,302301.0003562,0
+PBA.US,D,20150522,000000,21.8717,22.0126,21.8101,21.9093,203510.35266801,0
+PBA.US,D,20150526,000000,21.4754,21.5816,21.2655,21.4498,345310.78655724,0
+PBA.US,D,20150527,000000,21.3715,21.5489,21.2655,21.3772,338070.38571067,0
+PBA.US,D,20150528,000000,21.2241,21.3166,21.0082,21.2404,278393.87940638,0
+PBA.US,D,20150529,000000,21.1423,21.2809,21.0082,21.1797,300322.57301498,0
+PBA.US,D,20150601,000000,21.0227,21.2547,20.9244,21.0157,254624.7400173,0
+PBA.US,D,20150602,000000,21.1595,21.626,21.121,21.5075,297294.2408655,0
+PBA.US,D,20150603,000000,21.4498,21.5816,21.2271,21.411,331828.0169051,0
+PBA.US,D,20150604,000000,21.2587,21.3523,20.9031,21.0495,382972.49045939,0
+PBA.US,D,20150605,000000,20.8974,21.3772,20.8136,21.0361,405501.87071223,0
+PBA.US,D,20150608,000000,20.9965,21.0361,20.6244,20.6612,377953.28150455,0
+PBA.US,D,20150609,000000,20.824,21.1797,20.7479,21.1423,419567.69026776,0
+PBA.US,D,20150610,000000,21.516,21.5489,21.2271,21.3638,422562.82384623,0
+PBA.US,D,20150611,000000,21.4034,21.4177,21.1151,21.2752,252336.11352818,0
+PBA.US,D,20150612,000000,21.0708,21.199,21.0082,21.0708,238979.91342803,0
+PBA.US,D,20150615,000000,20.8904,21.3435,20.8904,21.3233,266529.54009105,0
+PBA.US,D,20150616,000000,21.2241,21.5075,21.1595,21.4701,273528.21384245,0
+PBA.US,D,20150617,000000,21.4701,21.8717,21.4498,21.8042,354055.49765281,0
+PBA.US,D,20150618,000000,21.8303,22.0896,21.7445,21.9335,447058.18197617,0
+PBA.US,D,20150619,000000,21.6144,22.0664,21.5864,21.6616,413409.35534509,0
+PBA.US,D,20150622,000000,21.708,22.1685,21.6878,21.9932,261202.20689901,0
+PBA.US,D,20150623,000000,21.9345,22.3345,21.9345,22.3027,297846.16710857,0
+PBA.US,D,20150624,000000,22.2227,22.4675,22.0935,22.3606,316490.27709769,0
+PBA.US,D,20150625,000000,22.4212,22.5052,22.0617,22.1058,306628.22659652,0
+PBA.US,D,20150626,000000,21.9394,22.1473,21.7475,22.1014,394901.15200603,0
+PBA.US,D,20150629,000000,21.8012,21.8012,21.5449,21.5826,490129.17804254,0
+PBA.US,D,20150630,000000,21.5566,21.7031,21.2069,21.2982,443730.02523225,0
+PBA.US,D,20150701,000000,21.3445,21.4774,21.0351,21.0495,229594.05492979,0
+PBA.US,D,20150702,000000,21.0351,21.4044,20.9733,21.3301,353339.65346536,0
+PBA.US,D,20150706,000000,20.8579,20.9812,20.61,20.9511,522583.89357254,0
+PBA.US,D,20150707,000000,20.7383,21.1102,20.4992,21.0034,470111.47717781,0
+PBA.US,D,20150708,000000,20.8772,21.1595,20.5996,20.7527,368050.77024495,0
+PBA.US,D,20150709,000000,20.9368,21.0611,20.2487,20.2969,452063.90401155,0
+PBA.US,D,20150710,000000,20.4548,20.6168,20.2072,20.4866,318009.11172147,0
+PBA.US,D,20150713,000000,20.3429,20.7527,20.3429,20.7007,305269.1600957,0
+PBA.US,D,20150714,000000,20.7054,20.9244,20.5996,20.851,227957.98785213,0
+PBA.US,D,20150715,000000,20.6446,20.7383,20.291,20.3961,370999.21833294,0
+PBA.US,D,20150716,000000,20.5357,20.8366,20.4472,20.6583,375327.4820286,0
+PBA.US,D,20150717,000000,20.5878,20.6825,20.4366,20.4598,322550.05376268,0
+PBA.US,D,20150720,000000,20.4548,20.5301,20.0809,20.2832,494374.44531066,0
+PBA.US,D,20150721,000000,20.3758,20.5774,19.9593,20.0057,411725.56532159,0
+PBA.US,D,20150722,000000,19.8216,19.9054,19.5122,19.6259,640149.37062323,0
+PBA.US,D,20150723,000000,19.6134,19.6259,19.1459,19.3704,749509.61335727,0
+PBA.US,D,20150724,000000,19.1797,19.4301,19.0147,19.1459,687579.75404556,0
+PBA.US,D,20150727,000000,19.0254,19.1274,18.7999,18.9059,614169.41389584,0
+PBA.US,D,20150728,000000,18.9454,19.2962,18.6775,19.2452,543931.61218844,0
+PBA.US,D,20150729,000000,19.1575,19.3646,18.8953,19.0601,643013.78482832,0
+PBA.US,D,20150730,000000,18.9831,19.2636,18.7999,19.2384,495593.45534001,0
+PBA.US,D,20150731,000000,19.2778,19.4034,19.1403,19.2586,317059.84008162,0
+PBA.US,D,20150803,000000,19.1459,19.2452,18.4027,18.448,503188.66591429,0
+PBA.US,D,20150804,000000,18.7824,19.3108,18.6841,18.8904,759026.19122885,0
+PBA.US,D,20150805,000000,19.0554,19.2915,18.5463,18.6292,594224.3349052,0
+PBA.US,D,20150806,000000,18.5395,18.9878,18.2408,18.9251,726048.59820542,0
+PBA.US,D,20150807,000000,18.636,18.8211,18.3208,18.3361,807060.37366147,0
+PBA.US,D,20150810,000000,18.3361,19.0147,18.2764,18.9945,1050701.5739507,0
+PBA.US,D,20150811,000000,18.7122,19.0379,18.4298,19.0196,672231.63968468,0
+PBA.US,D,20150812,000000,19.1062,19.6587,19.087,19.5516,928055.67807979,0
+PBA.US,D,20150813,000000,19.4369,19.4514,19.0939,19.2519,593776.15419652,0
+PBA.US,D,20150814,000000,19.1274,19.3646,19.0081,19.0313,543328.85063351,0
+PBA.US,D,20150817,000000,18.8423,19.0668,18.7459,18.9308,544987.74172876,0
+PBA.US,D,20150818,000000,18.8953,18.9012,18.5655,18.7612,596495.32465346,0
+PBA.US,D,20150819,000000,18.6997,18.7526,18.0759,18.448,693622.93142503,0
+PBA.US,D,20150820,000000,18.1964,18.4807,18.0239,18.0239,692259.71510286,0
+PBA.US,D,20150821,000000,17.7934,18.1761,17.4707,17.5034,938527.7523233,0
+PBA.US,D,20150824,000000,15.3307,17.2614,15.301,16.7863,1333800.3133426,0
+PBA.US,D,20150825,000000,17.1805,17.3329,16.4211,16.4643,738638.11880628,0
+PBA.US,D,20150826,000000,16.7274,16.7863,16.3343,16.7218,576798.19749006,0
+PBA.US,D,20150827,000000,17.0051,18.1164,16.9637,17.8957,823160.64314683,0
+PBA.US,D,20150828,000000,17.6607,18.1666,17.6267,17.9092,698484.44716758,0
+PBA.US,D,20150831,000000,17.8465,18.6003,17.5719,18.447,752322.15479517,0
+PBA.US,D,20150901,000000,18.1522,18.2119,17.7049,17.8465,460839.73876743,0
+PBA.US,D,20150902,000000,17.9507,17.9507,17.0832,17.6461,438888.22114126,0
+PBA.US,D,20150903,000000,17.6914,18.0885,17.6,17.751,383678.99754873,0
+PBA.US,D,20150904,000000,17.4919,17.8022,17.4407,17.6914,294647.69228263,0
+PBA.US,D,20150908,000000,17.8272,18.047,17.6395,17.8408,300063.20917893,0
+PBA.US,D,20150909,000000,17.9371,18.2524,17.6729,17.6846,415111.81956478,0
+PBA.US,D,20150910,000000,17.7444,17.8649,17.5796,17.6202,287087.75519008,0
+PBA.US,D,20150911,000000,17.5188,17.5188,16.9799,17.0195,615606.28954743,0
+PBA.US,D,20150914,000000,16.9684,17.0195,16.6012,16.6291,704041.05799067,0
+PBA.US,D,20150915,000000,16.5548,16.9492,16.5548,16.7274,554683.79937486,0
+PBA.US,D,20150916,000000,16.8288,17.3541,16.7863,17.3117,758192.07713218,0
+PBA.US,D,20150917,000000,17.3329,17.6202,17.0957,17.3239,362414.27536036,0
+PBA.US,D,20150918,000000,17.1506,17.3743,17.0329,17.0677,371944.34015141,0
+PBA.US,D,20150921,000000,17.2143,17.5477,17.0127,17.4407,351036.50260143,0
+PBA.US,D,20150922,000000,17.1448,17.2796,16.8952,16.9799,287121.99121643,0
+PBA.US,D,20150923,000000,17.0928,17.1621,16.6311,16.6774,332087.38074113,0
+PBA.US,D,20150924,000000,16.5742,16.7101,16.4864,16.5444,508575.13406093,0
+PBA.US,D,20150925,000000,16.7303,16.8701,16.5444,16.7362,406202.15306951,0
+PBA.US,D,20150928,000000,16.5289,16.6966,15.9553,16.0556,815591.36895614,0
+PBA.US,D,20150929,000000,16.043,16.1704,15.7771,15.9138,771230.81589705,0
+PBA.US,D,20150930,000000,16.0556,16.1298,15.701,16.0354,734698.90086466,0
+PBA.US,D,20151001,000000,16.2936,16.5366,15.8705,16.1704,634529.47502414,0
+PBA.US,D,20151002,000000,16.0499,16.8122,16.0113,16.8027,447372.53094544,0
+PBA.US,D,20151005,000000,16.9907,17.8927,16.9839,17.8282,637743.51168022,0
+PBA.US,D,20151006,000000,17.9035,18.2322,17.78,18.0961,615067.85022386,0
+PBA.US,D,20151007,000000,18.3489,18.5829,18.049,18.2697,706243.57568621,0
+PBA.US,D,20151008,000000,18.261,18.5532,18.1935,18.4105,330141.11451558,0
+PBA.US,D,20151009,000000,18.5231,18.7381,18.286,18.5897,546197.41465998,0
+PBA.US,D,20151012,000000,18.6205,18.6205,17.9661,18.104,267993.38958159,0
+PBA.US,D,20151013,000000,18.1232,18.4442,17.9863,18.0759,795330.90354088,0
+PBA.US,D,20151014,000000,18.0759,18.4105,18.0085,18.2929,417578.88837309,0
+PBA.US,D,20151015,000000,18.3854,18.4846,18.023,18.4172,357392.99149483,0
+PBA.US,D,20151016,000000,18.4779,18.5368,18.1859,18.4248,354244.31452544,0
+PBA.US,D,20151019,000000,18.2774,18.3111,17.6846,17.7126,361133.01801038,0
+PBA.US,D,20151020,000000,17.6395,18.049,17.5467,17.8341,244925.57000514,0
+PBA.US,D,20151021,000000,17.7492,17.8639,17.3183,17.3183,354182.0672048,0
+PBA.US,D,20151022,000000,17.4137,17.6635,17.3329,17.5226,491320.1767776,0
+PBA.US,D,20151023,000000,17.5314,17.5438,17.2422,17.274,403820.15559941,0
+PBA.US,D,20151026,000000,17.2683,17.3183,16.82,16.8422,618924.07173793,0
+PBA.US,D,20151027,000000,16.66,16.7622,16.2118,16.4026,689432.64929015,0
+PBA.US,D,20151028,000000,16.5491,17.0041,16.4768,16.7303,810921.78245228,0
+PBA.US,D,20151029,000000,16.6099,16.8711,16.5568,16.6774,536488.90754973,0
+PBA.US,D,20151030,000000,16.6715,16.9742,16.582,16.8537,707919.06606697,0
+PBA.US,D,20151102,000000,16.743,16.9452,16.66,16.82,476509.46428496,0
+PBA.US,D,20151103,000000,16.7776,17.274,16.7024,17.1333,500112.61081895,0
+PBA.US,D,20151104,000000,17.0243,17.2065,16.6099,16.7834,441143.64905937,0
+PBA.US,D,20151105,000000,16.7555,16.8846,16.4643,16.582,525613.26317735,0
+PBA.US,D,20151106,000000,16.3226,16.4211,16.1867,16.3979,596416.47804731,0
+PBA.US,D,20151109,000000,16.3891,16.5655,15.697,15.8166,835285.38375352,0
+PBA.US,D,20151110,000000,15.7232,16.0143,15.697,15.858,519047.20830446,0
+PBA.US,D,20151111,000000,15.4841,15.8388,15.4783,15.832,662899.72886435,0
+PBA.US,D,20151112,000000,15.7096,15.7298,15.4917,15.6787,622798.9674482,0
+PBA.US,D,20151113,000000,15.5746,15.8666,15.5023,15.7732,708064.30981516,0
+PBA.US,D,20151116,000000,15.7298,16.1529,15.6278,16.1347,467171.32873258,0
+PBA.US,D,20151117,000000,16.0652,16.2927,15.911,15.965,364769.29899151,0
+PBA.US,D,20151118,000000,16.0528,16.2021,15.8975,16.046,338679.37199767,0
+PBA.US,D,20151119,000000,16.0199,16.0277,15.832,15.8792,332417.29154057,0
+PBA.US,D,20151120,000000,15.9389,15.9448,15.6517,15.6575,387870.31713896,0
+PBA.US,D,20151123,000000,15.5101,15.8956,15.5101,15.6614,457311.3531421,0
+PBA.US,D,20151124,000000,15.753,16.044,15.7182,15.8156,344792.05888519,0
+PBA.US,D,20151125,000000,15.753,16.0806,15.7134,15.8897,410888.33885888,0
+PBA.US,D,20151127,000000,15.7182,15.8099,15.4667,15.5524,188832.43445945,0
+PBA.US,D,20151130,000000,15.4204,15.5593,15.2315,15.4502,639910.75589407,0
+PBA.US,D,20151201,000000,15.459,15.9014,15.4204,15.8705,601717.87485576,0
+PBA.US,D,20151202,000000,15.7473,15.8493,15.6305,15.7414,775331.87687234,0
+PBA.US,D,20151203,000000,15.7907,15.8705,15.3481,15.5101,552177.30726348,0
+PBA.US,D,20151204,000000,15.3192,15.4252,15.1003,15.3297,838239.01911821,0
+PBA.US,D,20151207,000000,14.9135,14.9211,14.0276,14.2763,1605270.2157823,0
+PBA.US,D,20151208,000000,13.827,14.5038,13.7288,14.3485,1099529.4097215,0
+PBA.US,D,20151209,000000,14.3716,14.7765,14.2609,14.469,1011190.0871699,0
+PBA.US,D,20151210,000000,14.4286,14.7042,14.3302,14.5626,430910.189545,0
+PBA.US,D,20151211,000000,14.3572,14.4198,13.9003,13.9611,662164.17302538,0
+PBA.US,D,20151214,000000,13.804,14.1,13.5938,14.067,924556.34120409,0
+PBA.US,D,20151215,000000,14.1876,14.3986,14.1076,14.3014,737962.73537726,0
+PBA.US,D,20151216,000000,14.1211,14.6706,14.1211,14.6541,797446.27498755,0
+PBA.US,D,20151217,000000,14.5567,14.5567,14.2522,14.4932,753681.22129595,0
+PBA.US,D,20151218,000000,14.602,14.7244,14.3986,14.4286,1152997.7832465,0
+PBA.US,D,20151221,000000,14.498,14.6292,14.2839,14.4131,539493.37822631,0
+PBA.US,D,20151222,000000,14.4131,14.6706,14.3919,14.5414,587490.21226654,0
+PBA.US,D,20151223,000000,14.7167,15.2623,14.6955,15.2364,488757.66207762,0
+PBA.US,D,20151224,000000,15.3297,15.3297,15.006,15.0744,206452.57602393,0
+PBA.US,D,20151228,000000,14.9385,15.006,14.7244,14.8391,293579.11327821,0
+PBA.US,D,20151229,000000,15.0474,15.2421,14.8248,14.8971,503923.18429791,0
+PBA.US,D,20151230,000000,14.6783,14.8691,14.5685,14.5887,362006.55541012,0
+PBA.US,D,20151231,000000,14.5038,14.8016,14.4874,14.7448,522273.69442466,0
+PBA.US,D,20160104,000000,14.4807,14.6551,14.3217,14.6098,501907.4085643,0
+PBA.US,D,20160105,000000,14.5685,14.6184,14.4046,14.5636,422219.42612732,0
+PBA.US,D,20160106,000000,14.2251,14.3148,13.7742,13.9861,603975.37768454,0
+PBA.US,D,20160107,000000,13.6603,13.9417,13.3124,13.3742,591717.84279379,0
+PBA.US,D,20160108,000000,13.5206,13.8973,13.4213,13.751,548347.022133,0
+PBA.US,D,20160111,000000,13.7327,13.7866,13.2767,13.4753,661542.73727425,0
+PBA.US,D,20160112,000000,13.6103,13.6912,12.8237,13.2604,1190501.7939365,0
+PBA.US,D,20160113,000000,13.3876,13.4348,12.8795,12.9934,1010184.7929414,0
+PBA.US,D,20160114,000000,13.0232,13.6178,12.9856,13.591,572645.26374755,0
+PBA.US,D,20160115,000000,13.0396,13.241,12.9219,13.0686,532854.7014793,0
+PBA.US,D,20160119,000000,12.8883,13.1233,12.6868,12.9934,801028.60829078,0
+PBA.US,D,20160120,000000,12.5819,13.0849,12.1114,12.8459,1327923.1288182,0
+PBA.US,D,20160121,000000,12.9209,13.7963,12.8342,13.6612,978256.06727093,0
+PBA.US,D,20160122,000000,14.1847,14.6917,14.1355,14.6791,720002.30845991,0
+PBA.US,D,20160125,000000,14.4036,14.7274,13.9909,14.0344,658346.33735902,0
+PBA.US,D,20160126,000000,14.307,14.7196,14.0421,14.5636,494850.63731361,0
+PBA.US,D,20160127,000000,14.4498,15.0426,14.3292,14.6917,463281.90864748,0
+PBA.US,D,20160128,000000,15.271,15.4233,14.7795,15.378,597351.22531236,0
+PBA.US,D,20160129,000000,15.5081,15.6845,15.2325,15.4976,551663.76686815,0
+PBA.US,D,20160201,000000,15.3954,15.4349,15.0677,15.3202,435066.23565354,0
+PBA.US,D,20160202,000000,14.7872,15.1003,14.7062,14.9037,378869.3545734,0
+PBA.US,D,20160203,000000,15.2382,15.6286,14.7872,15.5766,443560.92001117,0
+PBA.US,D,20160204,000000,15.8445,16.0287,15.5023,15.6286,580667.90592362,0
+PBA.US,D,20160205,000000,15.5023,15.5834,15.2142,15.3076,451079.35888998,0
+PBA.US,D,20160208,000000,15.0869,15.1611,14.8105,15.0262,699468.99228915,0
+PBA.US,D,20160209,000000,14.8814,15.0677,14.4498,14.6107,650564.38482281,0
+PBA.US,D,20160210,000000,14.6184,14.8352,14.307,14.55,486433.76210678,0
+PBA.US,D,20160211,000000,14.1847,14.6455,14.1172,14.444,482898.11429403,0
+PBA.US,D,20160212,000000,14.6733,15.0185,14.4277,14.8555,451889.61151372,0
+PBA.US,D,20160216,000000,15.2325,15.378,14.9183,15.3317,410490.99346209,0
+PBA.US,D,20160217,000000,15.6412,16.4413,15.5428,16.2976,596336.59398582,0
+PBA.US,D,20160218,000000,16.5453,16.7707,16.2687,16.7072,632006.38362725,0
+PBA.US,D,20160219,000000,16.3072,16.4721,16.205,16.3979,329354.72336474,0
+PBA.US,D,20160222,000000,16.7072,16.9684,16.6291,16.6291,393378.16756088,0
+PBA.US,D,20160223,000000,16.4469,16.659,16.2379,16.3043,340166.04550578,0
+PBA.US,D,20160224,000000,15.9699,16.5193,15.9073,16.4701,410258.60346501,0
+PBA.US,D,20160225,000000,16.4132,16.659,16.0943,16.6503,392394.65989465,0
+PBA.US,D,20160226,000000,16.9578,17.1949,16.739,16.9704,711609.29472599,0
+PBA.US,D,20160229,000000,17.0591,17.2306,16.8952,17.0369,561694.92259041,0
+PBA.US,D,20160301,000000,17.2161,17.5517,17.0313,17.2519,380819.77062034,0
+PBA.US,D,20160302,000000,17.1824,17.2229,16.7342,17.1014,492120.0548479,0
+PBA.US,D,20160303,000000,17.0223,17.3531,17.0166,17.1207,551499.84892378,0
+PBA.US,D,20160304,000000,17.2229,17.4542,17.167,17.381,378130.6863684,0
+PBA.US,D,20160307,000000,17.2971,17.6616,17.2971,17.6211,489775.4057702,0
+PBA.US,D,20160308,000000,17.539,17.5458,17.2925,17.4079,514441.94403191,0
+PBA.US,D,20160309,000000,17.5323,17.8775,17.4841,17.6395,577143.67011966,0
+PBA.US,D,20160310,000000,17.7077,17.7077,17.0938,17.2229,398739.73677928,0
+PBA.US,D,20160311,000000,17.6267,17.8341,17.4022,17.8128,310760.41123213,0
+PBA.US,D,20160314,000000,17.7338,17.9341,17.6211,17.8659,541909.61172277,0
+PBA.US,D,20160315,000000,17.703,17.9613,17.6267,17.9341,336160.43042215,0
+PBA.US,D,20160316,000000,18.0527,18.6177,17.8341,18.5193,377312.13410187,0
+PBA.US,D,20160317,000000,18.8529,18.8943,18.499,18.7275,705003.81655,0
+PBA.US,D,20160318,000000,18.533,18.7026,17.9573,17.9989,1780625.0678662,0
+PBA.US,D,20160321,000000,17.9189,18.0683,17.8128,17.8128,468999.3250489,0
+PBA.US,D,20160322,000000,17.8503,18.3045,17.8301,18.2205,877531.6028213,0
+PBA.US,D,20160323,000000,18.129,18.1531,17.4774,17.5169,570558.94105053,0
+PBA.US,D,20160324,000000,17.3239,17.6083,17.2703,17.5169,455115.06017858,0
+PBA.US,D,20160328,000000,17.5824,17.6739,17.4687,17.6567,300542.5135479,0
+PBA.US,D,20160329,000000,17.5169,17.8301,17.4851,17.7742,346644.95412979,0
+PBA.US,D,20160330,000000,18.0037,18.555,17.996,18.4692,413017.19722499,0
+PBA.US,D,20160331,000000,18.4981,18.7285,18.4317,18.5532,345420.75682373,0
+PBA.US,D,20160401,000000,18.288,18.3267,18.0452,18.1212,288512.18137755,0
+PBA.US,D,20160404,000000,18.102,18.1761,17.9159,17.9371,284965.12155601,0
+PBA.US,D,20160405,000000,17.7454,17.8301,17.6093,17.6981,378037.31538741,0
+PBA.US,D,20160406,000000,17.7598,18.211,17.7598,18.1761,344712.1748237,0
+PBA.US,D,20160407,000000,18.0452,18.2205,17.8503,18.0037,229802.58345396,0
+PBA.US,D,20160408,000000,18.3188,18.5463,18.3188,18.4163,334266.0369638,0
+PBA.US,D,20160411,000000,18.5463,18.6177,18.3681,18.4595,272694.09974579,0
+PBA.US,D,20160412,000000,18.5029,19.087,18.4229,18.9059,468182.84769308,0
+PBA.US,D,20160413,000000,19.0052,19.3049,18.8404,19.2713,358557.01639094,0
+PBA.US,D,20160414,000000,19.2981,19.2981,19.087,19.195,279266.37935078,0
+PBA.US,D,20160415,000000,19.0601,19.1015,18.8247,19.0119,392163.30735292,0
+PBA.US,D,20160418,000000,18.6322,19.4641,18.6322,19.3608,381129.96976823,0
+PBA.US,D,20160419,000000,19.543,19.837,19.4359,19.8148,277134.40861862,0
+PBA.US,D,20160420,000000,19.7522,20.1956,19.6674,20.1116,432023.37912925,0
+PBA.US,D,20160421,000000,20.237,20.581,20.1658,20.5376,638635.72327617,0
+PBA.US,D,20160422,000000,20.6312,20.9328,20.4644,20.6465,714137.57339961,0
+PBA.US,D,20160425,000000,20.6168,20.6168,20.1532,20.3217,431909.25904138,0
+PBA.US,D,20160426,000000,20.5878,20.9253,20.5523,20.7644,463528.82301937,0
+PBA.US,D,20160427,000000,20.9668,21.091,20.7644,20.9945,480948.73570245,0
+PBA.US,D,20160428,000000,20.9253,21.2675,20.604,21.0082,633950.57494212,0
+PBA.US,D,20160429,000000,20.987,21.1084,20.61,20.8192,415916.88491182,0
+PBA.US,D,20160502,000000,20.85,20.8762,20.4934,20.8413,352623.80927794,0
+PBA.US,D,20160503,000000,20.5311,20.5311,20.1588,20.3306,358341.22567935,0
+PBA.US,D,20160504,000000,20.184,20.3468,19.8852,20.1136,437412.95964192,0
+PBA.US,D,20160505,000000,20.3623,20.5223,20.2052,20.3845,477113.26329525,0
+PBA.US,D,20160506,000000,20.0914,20.2793,19.517,19.6491,490887.55789908,0
+PBA.US,D,20160509,000000,19.4803,19.5324,19.2364,19.432,377103.60557772,0
+PBA.US,D,20160510,000000,19.5324,19.9006,19.5324,19.7917,281049.76508731,0
+PBA.US,D,20160511,000000,19.757,20.1588,19.757,19.9662,407018.63042533,0
+PBA.US,D,20160512,000000,20.2581,20.3468,19.836,20.0394,247796.20894232,0
+PBA.US,D,20160513,000000,19.9786,20.1272,19.8552,19.9113,174037.28379699,0
+PBA.US,D,20160516,000000,20.1588,20.4201,20.1233,20.3364,304363.46158032,0
+PBA.US,D,20160517,000000,20.2487,20.2793,19.757,19.9199,516924.57467038,0
+PBA.US,D,20160518,000000,19.8293,19.9371,19.432,19.517,495192.99757717,0
+PBA.US,D,20160519,000000,19.3377,19.6404,19.1422,19.5903,482891.88956197,0
+PBA.US,D,20160520,000000,19.6404,20.0799,19.6317,20.0308,274614.42958775,0
+PBA.US,D,20160523,000000,19.9884,19.9884,19.7782,19.864,175603.8413666,0
+PBA.US,D,20160524,000000,20.0549,20.1879,19.8698,20.0597,455429.40914786,0
+PBA.US,D,20160525,000000,20.1695,20.6032,20.1175,20.5646,336993.50706346,0
+PBA.US,D,20160526,000000,20.7989,20.8318,20.4173,20.6282,428514.70515543,0
+PBA.US,D,20160527,000000,20.506,20.7037,20.4366,20.6362,197318.81917432,0
+PBA.US,D,20160531,000000,20.424,20.7037,20.2699,20.4548,642280.30390003,0
+PBA.US,D,20160601,000000,20.3518,20.7392,20.2832,20.7102,332841.61077631,0
+PBA.US,D,20160602,000000,20.5716,21.0148,20.5589,20.9668,249390.77780624,0
+PBA.US,D,20160603,000000,21.1664,21.4197,21.1664,21.3329,263211.75790055,0
+PBA.US,D,20160606,000000,21.5469,21.8805,21.4054,21.8383,419053.1124171,0
+PBA.US,D,20160607,000000,21.9623,22.3412,21.9305,22.2863,461129.18880843,0
+PBA.US,D,20160608,000000,22.4924,22.5282,21.6646,21.8881,508254.5603596,0
+PBA.US,D,20160609,000000,21.598,21.9228,21.5179,21.8515,271031.05882917,0
+PBA.US,D,20160610,000000,21.7378,21.8032,21.5237,21.5845,482411.54773765,0
+PBA.US,D,20160613,000000,21.385,21.9305,21.2991,21.8313,358554.94148026,0
+PBA.US,D,20160614,000000,21.7223,21.9567,21.254,21.385,280232.25027615,0
+PBA.US,D,20160615,000000,21.2587,21.356,20.9714,21.0024,434404.33914398,0
+PBA.US,D,20160616,000000,20.771,20.9714,20.4366,20.8625,381877.97507134,0
+PBA.US,D,20160617,000000,21.1151,21.3985,21.0217,21.2991,295271.20294446,0
+PBA.US,D,20160620,000000,21.5035,21.7283,21.1718,21.2463,433078.47121421,0
+PBA.US,D,20160621,000000,21.2318,21.5317,21.1664,21.385,283185.88564084,0
+PBA.US,D,20160622,000000,21.5499,21.5499,21.1556,21.1556,345163.4678984,0
+PBA.US,D,20160623,000000,21.4359,21.5364,21.2123,21.3455,278281.83422921,0
+PBA.US,D,20160624,000000,20.3246,20.8848,20.295,20.6282,335346.027977,0
+PBA.US,D,20160627,000000,20.3931,20.5848,20.0626,20.1396,520560.85565152,0
+PBA.US,D,20160628,000000,20.4095,20.7923,20.295,20.7353,700192.09866399,0
+PBA.US,D,20160629,000000,20.9196,21.2606,20.9196,21.1007,442363.69654405,0
+PBA.US,D,20160630,000000,21.1151,21.2557,20.8848,21.2414,556524.24515533,0
+PBA.US,D,20160701,000000,21.2414,21.3455,21.121,21.2769,321419.22743759,0
+PBA.US,D,20160705,000000,21.3292,21.5364,21.168,21.3945,667224.88019398,0
+PBA.US,D,20160706,000000,21.3812,21.5364,21.121,21.5065,629637.87307662,0
+PBA.US,D,20160707,000000,21.7263,21.7919,21.1556,21.359,315103.19930261,0
+PBA.US,D,20160708,000000,21.5439,21.6454,21.1478,21.168,200584.72859761,0
+PBA.US,D,20160711,000000,21.2924,21.4419,21.1094,21.121,282031.19784285,0
+PBA.US,D,20160712,000000,21.4478,21.5364,21.2769,21.4419,248279.66313267,0
+PBA.US,D,20160713,000000,21.4359,21.7263,21.2964,21.4711,267736.10065627,0
+PBA.US,D,20160714,000000,21.6374,21.8283,21.3945,21.4571,632550.01022757,0
+PBA.US,D,20160715,000000,21.5499,21.5826,21.1556,21.2039,273622.62227878,0
+PBA.US,D,20160718,000000,21.0573,21.121,20.8328,21.1094,408156.71893783,0
+PBA.US,D,20160719,000000,20.9723,20.9723,20.6438,20.8405,305166.45201665,0
+PBA.US,D,20160720,000000,20.7634,21.1373,20.6737,20.9474,363036.74856683,0
+PBA.US,D,20160721,000000,20.9116,21.1171,20.8904,20.9685,343901.92219993,0
+PBA.US,D,20160722,000000,20.9888,21.0167,20.4548,20.6668,280529.9999599,0
+PBA.US,D,20160725,000000,20.5494,20.615,20.2043,20.3306,358868.25299417,0
+PBA.US,D,20160726,000000,20.2669,20.3576,20.1386,20.2802,256301.2678534,0
+PBA.US,D,20160727,000000,20.2738,20.295,19.7946,19.971,391218.18553443,0
+PBA.US,D,20160728,000000,19.9825,20.1223,19.9286,19.971,292891.28038505,0
+PBA.US,D,20160729,000000,19.9894,20.534,19.9565,20.474,362978.65106757,0
+PBA.US,D,20160801,000000,20.3306,20.4297,19.8235,19.9229,218827.34336855,0
+PBA.US,D,20160802,000000,20.1126,20.4154,20.1126,20.2881,334300.27299014,0
+PBA.US,D,20160803,000000,20.3364,20.8338,20.1126,20.7719,456401.5048053,0
+PBA.US,D,20160804,000000,20.7171,20.9408,20.615,20.6668,276702.82719545,0
+PBA.US,D,20160805,000000,20.6524,21.0534,20.4943,20.9263,386093.1561345,0
+PBA.US,D,20160808,000000,21.0726,21.2577,20.9648,21.1324,277024.43835214,0
+PBA.US,D,20160809,000000,21.1468,21.3408,21.1151,21.2577,291114.11938059,0
+PBA.US,D,20160810,000000,21.3772,21.4389,21.193,21.23,303532.45984965,0
+PBA.US,D,20160811,000000,21.3495,21.5469,21.3495,21.4601,206993.0902582,0
+PBA.US,D,20160812,000000,21.5402,21.5913,21.385,21.4524,168137.275255,0
+PBA.US,D,20160815,000000,21.6067,21.7165,21.5115,21.6144,183070.40747822,0
+PBA.US,D,20160816,000000,21.6963,21.6963,21.574,21.6596,187250.31505966,0
+PBA.US,D,20160817,000000,21.6067,21.6888,21.3908,21.6374,224573.80851961,0
+PBA.US,D,20160818,000000,21.7475,21.8901,21.6666,21.8476,255438.1050071,0
+PBA.US,D,20160819,000000,21.7243,21.7243,21.355,21.4524,229738.26122262,0
+PBA.US,D,20160822,000000,21.2732,21.5025,21.0862,21.4449,237974.61919957,0
+PBA.US,D,20160823,000000,21.5489,21.8022,21.3995,21.7717,229174.92297078,0
+PBA.US,D,20160824,000000,21.7051,21.8447,21.5933,21.6232,209188.34576636,0
+PBA.US,D,20160825,000000,21.5874,21.7425,21.4774,21.5489,224578.99579634,0
+PBA.US,D,20160826,000000,21.6838,21.9623,21.3725,21.5198,198229.70496646,0
+PBA.US,D,20160829,000000,21.4304,21.4913,21.252,21.4304,175096.52570335,0
+PBA.US,D,20160830,000000,21.4304,21.5681,21.2742,21.357,157834.30623258,0
+PBA.US,D,20160831,000000,21.2809,21.3126,21.0342,21.2896,363669.59632675,0
+PBA.US,D,20160901,000000,21.0958,21.4207,20.9888,21.1334,275683.00859219,0
+PBA.US,D,20160902,000000,21.3513,21.8998,21.2809,21.8515,284069.79759405,0
+PBA.US,D,20160906,000000,21.9305,22.1996,21.8081,21.8805,344090.73907257,0
+PBA.US,D,20160907,000000,21.8998,21.9364,21.5277,21.6076,287873.10888557,0
+PBA.US,D,20160908,000000,21.6374,21.9711,21.4996,21.8081,328442.80011726,0
+PBA.US,D,20160909,000000,21.601,21.601,21.1122,21.2453,238168.62334891,0
+PBA.US,D,20160912,000000,21.0265,21.2896,20.8569,21.252,238077.32727864,0
+PBA.US,D,20160913,000000,20.9492,21.0167,20.4529,20.4529,349781.18163506,0
+PBA.US,D,20160914,000000,20.4134,20.7931,20.32,20.5321,172121.1037764,0
+PBA.US,D,20160915,000000,20.6272,20.9253,20.608,20.8192,228596.02288876,0
+PBA.US,D,20160916,000000,20.6217,20.8904,20.5242,20.8569,257890.64944058,0
+PBA.US,D,20160919,000000,21.0478,21.0958,20.8413,20.9408,290483.34653137,0
+PBA.US,D,20160920,000000,21.0043,21.2172,20.9338,21.011,235944.31909113,0
+PBA.US,D,20160921,000000,21.2924,21.5247,21.1478,21.4903,201765.3527792,0
+PBA.US,D,20160922,000000,21.7782,21.8727,21.6616,21.7495,217979.74235241,0
+PBA.US,D,20160923,000000,21.6067,21.8141,21.4266,21.4515,218642.67631731,0
+PBA.US,D,20160926,000000,21.3965,21.4903,21.2039,21.2704,114107.63838874,0
+PBA.US,D,20160927,000000,21.0823,21.2335,20.8712,21.1902,180007.83930239,0
+PBA.US,D,20160928,000000,21.2473,21.8012,21.2123,21.7617,251327.7069337,0
+PBA.US,D,20160929,000000,21.8727,21.9567,21.574,21.7302,230867.01263702,0
+PBA.US,D,20160930,000000,21.8989,21.942,21.5854,21.5854,215039.59390717,0
+PBA.US,D,20161003,000000,21.6154,21.6981,21.3485,21.6374,165932.68264874,0
+PBA.US,D,20161004,000000,21.6819,21.7051,21.2779,21.4515,144377.47296403,0
+PBA.US,D,20161005,000000,21.5806,21.7697,21.5538,21.6444,217861.47244319,0
+PBA.US,D,20161006,000000,21.6616,21.7782,21.5469,21.5913,140546.15037821,0
+PBA.US,D,20161007,000000,21.5806,21.5806,21.0823,21.331,203927.40971635,0
+PBA.US,D,20161010,000000,21.5045,21.7302,21.5045,21.6819,113809.88870497,0
+PBA.US,D,20161011,000000,21.5469,21.5538,21.0207,21.2473,208253.59850131,0
+PBA.US,D,20161012,000000,21.1902,21.4034,21.0292,21.3832,160937.33516683,0
+PBA.US,D,20161013,000000,21.3166,21.7919,21.1837,21.6981,272712.77394197,0
+PBA.US,D,20161014,000000,21.7849,21.9218,21.5594,21.5594,188770.1871388,0
+PBA.US,D,20161017,000000,21.599,21.7495,21.4389,21.7405,153062.01164964,0
+PBA.US,D,20161018,000000,21.9355,22.129,21.8383,22.0935,230579.6375067,0
+PBA.US,D,20161019,000000,22.1803,22.4529,22.0259,22.3056,223878.71343905,0
+PBA.US,D,20161020,000000,22.1631,22.5013,22.1631,22.4598,240681.34019236,0
+PBA.US,D,20161021,000000,22.3616,22.373,22.1127,22.3249,254587.39162491,0
+PBA.US,D,20161024,000000,22.2997,22.2997,21.8979,22.0935,151584.67523962,0
+PBA.US,D,20161025,000000,21.9991,22.3066,21.9991,22.0551,191685.43665577,0
+PBA.US,D,20161026,000000,21.9845,22.2179,21.8363,22.1359,196717.09507473,0
+PBA.US,D,20161027,000000,22.2421,22.292,22.1068,22.1735,166936.93942186,0
+PBA.US,D,20161028,000000,22.1631,22.3276,21.9914,22.0846,143158.46293469,0
+PBA.US,D,20161031,000000,22.0551,22.0597,21.8131,21.8861,166741.89781717,0
+PBA.US,D,20161101,000000,21.9614,22.0116,21.6356,21.8575,189163.38271421,0
+PBA.US,D,20161102,000000,21.6789,21.7764,20.8385,20.9234,466332.02735917,0
+PBA.US,D,20161103,000000,20.9318,20.9318,20.5376,20.6168,297206.05716123,0
+PBA.US,D,20161104,000000,20.5174,20.9378,20.2457,20.7469,317184.3347229,0
+PBA.US,D,20161107,000000,21.1171,21.2906,20.9541,21.1112,234434.82156544,0
+PBA.US,D,20161108,000000,21.0246,21.4227,21.0246,21.1595,218692.47417381,0
+PBA.US,D,20161109,000000,20.61,21.0939,20.4731,21.0246,289480.12721361,0
+PBA.US,D,20161110,000000,20.9465,20.9465,20.5262,20.5898,239381.40864619,0
+PBA.US,D,20161111,000000,20.4356,20.4472,19.7292,19.8631,305275.38482779,0
+PBA.US,D,20161114,000000,19.8428,20.0559,19.5247,19.8216,254218.05752241,0
+PBA.US,D,20161115,000000,20.0191,20.1936,19.971,20.1532,217407.06700245,0
+PBA.US,D,20161116,000000,20.0924,20.1985,19.9344,20.0616,189186.20673179,0
+PBA.US,D,20161117,000000,20.2708,20.4674,20.1677,20.2139,154962.62984006,0
+PBA.US,D,20161118,000000,20.2275,20.3614,20.1764,20.2544,216290.76505218,0
+PBA.US,D,20161121,000000,20.6465,20.9234,20.5262,20.8608,251789.37456182,0
+PBA.US,D,20161122,000000,20.9166,20.962,20.5618,20.7239,481440.48953555,0
+PBA.US,D,20161123,000000,20.4336,20.9013,20.4336,20.615,188660.21687233,0
+PBA.US,D,20161125,000000,20.5321,20.6371,20.3605,20.479,96508.245931133,0
+PBA.US,D,20161128,000000,20.5474,20.6292,20.3605,20.5553,227381.1626808,0
+PBA.US,D,20161129,000000,20.3518,20.4654,20.2177,20.4529,198337.60032225,0
+PBA.US,D,20161130,000000,20.9013,21.2769,20.7239,21.009,403239.18060671,0
+PBA.US,D,20161201,000000,21.2829,21.3812,21.0524,21.1403,262418.1045623,0
+PBA.US,D,20161202,000000,21.194,21.3156,21.0582,21.3021,238923.89083943,0
+PBA.US,D,20161205,000000,21.354,21.4024,21.0862,21.1526,227381.1626808,0
+PBA.US,D,20161206,000000,21.1876,21.3899,20.9733,21.3465,387918.04008479,0
+PBA.US,D,20161207,000000,21.3156,21.6675,21.0524,21.6374,316433.21705376,0
+PBA.US,D,20161208,000000,21.6828,21.8603,21.517,21.8333,200535.96819643,0
+PBA.US,D,20161209,000000,21.8689,21.9345,21.7647,21.9016,169258.76448199,0
+PBA.US,D,20161212,000000,22.057,22.2237,22.0037,22.1098,381663.22181512,0
+PBA.US,D,20161213,000000,22.3103,22.8039,22.1783,22.6534,373567.95776497,0
+PBA.US,D,20161214,000000,22.6332,22.717,22.2978,22.3325,397649.3712126,0
+PBA.US,D,20161215,000000,22.1004,22.3653,22.0375,22.3103,276308.59416471,0
+PBA.US,D,20161216,000000,22.3171,22.641,22.2835,22.6024,352723.40499097,0
+PBA.US,D,20161219,000000,22.5715,22.6893,22.3596,22.4529,247667.56447966,0
+PBA.US,D,20161220,000000,22.5521,22.6468,22.4297,22.5339,289117.01784316,0
+PBA.US,D,20161221,000000,22.4242,22.6024,22.2835,22.4529,160370.88454895,0
+PBA.US,D,20161222,000000,22.347,22.589,22.3325,22.5639,195519.87160762,0
+PBA.US,D,20161223,000000,22.4529,22.5274,22.347,22.4529,176816.62666388,0
+PBA.US,D,20161227,000000,22.4174,22.64,22.4174,22.5397,160565.92615363,0
+PBA.US,D,20161228,000000,22.4094,22.4529,22.2313,22.2391,207394.58547639,0
+PBA.US,D,20161229,000000,22.2457,22.5098,22.2053,22.4242,178600.01240042,0
+PBA.US,D,20161230,000000,22.4896,22.5725,22.3653,22.4608,208756.7643432,0
+PBA.US,D,20170103,000000,22.5521,22.7441,22.3864,22.4694,361032.38484202,0
+PBA.US,D,20170104,000000,22.642,22.8559,22.5975,22.7229,213504.1599979,0
+PBA.US,D,20170105,000000,22.7605,22.9185,22.6613,22.8897,193567.38065,0
+PBA.US,D,20170106,000000,22.9417,22.9679,22.6496,22.7441,178167.39352193,0
+PBA.US,D,20170109,000000,22.6477,22.7846,22.5023,22.6265,211122.1625278,0
+PBA.US,D,20170110,000000,22.6613,22.7229,22.5649,22.5975,286538.94131304,0
+PBA.US,D,20170111,000000,22.668,22.797,22.3596,22.7683,319017.51831595,0
+PBA.US,D,20170112,000000,22.933,23.0063,22.7104,22.8473,183188.67738744,0
+PBA.US,D,20170113,000000,22.8136,22.9532,22.6613,22.9417,178795.05400511,0
+PBA.US,D,20170117,000000,23.0931,23.4632,23.0487,23.3178,386130.50452688,0
+PBA.US,D,20170118,000000,23.2144,23.2212,22.59,22.642,397817.43897835,0
+PBA.US,D,20170119,000000,22.5649,22.6102,22.3653,22.4529,188173.65031593,0
+PBA.US,D,20170120,000000,22.4529,22.8136,22.4242,22.4963,212128.49421159,0
+PBA.US,D,20170123,000000,22.4694,22.4761,22.0561,22.2129,417377.62203633,0
+PBA.US,D,20170124,000000,22.2815,23.0013,22.2381,22.9358,240077.5411821,0
+PBA.US,D,20170125,000000,23.0575,23.2764,23.0517,23.0787,193320.46627808,0
+PBA.US,D,20170126,000000,23.095,23.095,22.798,22.8897,162273.57765006,0
+PBA.US,D,20170127,000000,22.9051,22.9358,22.5062,22.5255,325726.74202635,0
+PBA.US,D,20170130,000000,22.5156,22.5156,22.129,22.2129,456495.9132416,0
+PBA.US,D,20170131,000000,22.346,22.4529,22.1888,22.3219,387578.79218726,0
+PBA.US,D,20170201,000000,22.2815,22.3518,21.949,22.3161,334295.08571342,0
+PBA.US,D,20170202,000000,22.5023,22.6902,22.371,22.6902,362292.89308509,0
+PBA.US,D,20170203,000000,22.6902,23.0758,22.6766,22.8705,247995.40036841,0
+PBA.US,D,20170206,000000,22.8414,22.8559,22.2381,22.4386,399608.08690231,0
+PBA.US,D,20170207,000000,22.2747,22.3798,22.0561,22.1685,361350.88363265,0
+PBA.US,D,20170208,000000,22.1147,22.3037,21.9614,22.2747,298869.09807786,0
+PBA.US,D,20170209,000000,22.3653,22.6034,22.2525,22.346,226525.2620219,0
+PBA.US,D,20170210,000000,22.5339,22.6544,22.4297,22.6275,364420.71399589,0
+PBA.US,D,20170213,000000,22.5975,22.6544,22.4529,22.5821,568418.67067563,0
+PBA.US,D,20170214,000000,22.6477,22.6622,22.346,22.6544,290912.85304383,0
+PBA.US,D,20170215,000000,22.5339,22.6978,22.4694,22.5467,268294.25163139,0
+PBA.US,D,20170216,000000,22.829,23.5963,22.7865,23.493,759937.077021,0
+PBA.US,D,20170217,000000,23.411,23.5577,23.2645,23.5499,454379.5043396,0
+PBA.US,D,20170221,000000,23.5017,23.5347,23.3371,23.4516,354025.41144784,0
+PBA.US,D,20170222,000000,23.3207,23.4332,23.2655,23.3996,512771.64092791,0
+PBA.US,D,20170223,000000,23.578,23.6337,23.2541,23.2754,781887.55719182,0
+PBA.US,D,20170224,000000,23.5827,24.0203,23.412,23.4459,1083750.7513927,0
+PBA.US,D,20170227,000000,23.5643,23.6337,23.302,23.604,606916.56358513,0
+PBA.US,D,20170228,000000,23.4613,23.5711,23.3281,23.3445,551478.06236155,0
+PBA.US,D,20170301,000000,23.3533,23.4054,23.1498,23.2838,518866.69107458,0
+PBA.US,D,20170302,000000,23.1277,23.3281,23.1277,23.1663,349106.83566138,0
+PBA.US,D,20170303,000000,23.2173,23.2241,22.9698,23.1413,348843.32200398,0
+PBA.US,D,20170306,000000,23.0709,23.303,22.8897,23.2754,502858.75511485,0
+PBA.US,D,20170307,000000,23.2838,23.4266,23.1498,23.3918,403138.54743833,0
+PBA.US,D,20170308,000000,23.2655,23.5643,23.0362,23.0862,572154.5473698,0
+PBA.US,D,20170309,000000,23.0003,23.2319,22.8414,23.0507,479511.86005085,0
+PBA.US,D,20170310,000000,23.2173,23.2404,22.7846,23.1211,334635.37106628,0
+PBA.US,D,20170313,000000,23.0631,23.2597,22.9851,23.1952,431123.90534589,0
+PBA.US,D,20170314,000000,22.9763,23.0709,22.7605,22.8762,325412.39305708,0
+PBA.US,D,20170315,000000,22.992,23.3523,22.9552,23.3445,349906.71373169,0
+PBA.US,D,20170316,000000,23.3996,23.4332,23.2319,23.2838,333143.51028146,0
+PBA.US,D,20170317,000000,23.302,23.4815,23.1008,23.1346,331012.57700464,0
+PBA.US,D,20170320,000000,23.1008,23.2029,22.8829,23.0437,262974.18062677,0
+PBA.US,D,20170321,000000,23.1798,23.3281,22.935,23.0073,368141.0288599,0
+PBA.US,D,20170322,000000,22.9185,23.0631,22.7905,23.0631,301825.8458086,0
+PBA.US,D,20170323,000000,23.0362,23.2135,22.8685,23.1143,337859.7822758,0
+PBA.US,D,20170324,000000,23.2173,23.2212,22.9467,22.9911,314596.92109467,0
+PBA.US,D,20170327,000000,22.8617,23.2097,22.6874,23.1798,304089.57336947,0
+PBA.US,D,20170328,000000,23.2173,23.4198,23.1413,23.2606,333984.88656552,0
+PBA.US,D,20170329,000000,23.2414,23.2414,22.8897,23.095,703970.51102726,0
+PBA.US,D,20170330,000000,23.1798,23.2551,22.8829,22.9467,317204.04637443,0
+PBA.US,D,20170331,000000,22.8897,23.0911,22.8531,22.9994,329699.158539,0
+PBA.US,D,20170403,000000,22.934,22.9763,22.5688,22.7595,461519.27201782,0
+PBA.US,D,20170404,000000,22.7749,23.2957,22.7663,23.2251,594666.29088179,0
+PBA.US,D,20170405,000000,23.3291,23.4756,23.2097,23.2847,470497.41056581,0
+PBA.US,D,20170406,000000,23.303,23.628,23.2551,23.5134,366244.56049086,0
+PBA.US,D,20170407,000000,23.6887,23.7206,23.546,23.5983,258057.67975098,0
+PBA.US,D,20170410,000000,23.7282,24.0309,23.682,23.9741,370128.79329923,0
+PBA.US,D,20170411,000000,24.0367,24.1147,23.7504,24.0309,408572.73853081,0
+PBA.US,D,20170412,000000,24.055,24.2439,24.0165,24.2236,352191.19039944,0
+PBA.US,D,20170413,000000,24.2584,24.3133,24.0203,24.0233,427417.07740137,0
+PBA.US,D,20170417,000000,24.0908,24.2959,24.0762,24.1563,307516.28837108,0
+PBA.US,D,20170418,000000,24.0445,24.0445,23.6213,23.8651,388327.83494573,0
+PBA.US,D,20170419,000000,23.7976,23.7976,23.5662,23.6887,520779.75872912,0
+PBA.US,D,20170420,000000,23.6213,23.9143,23.6057,23.8063,500037.91403419,0
+PBA.US,D,20170421,000000,23.7475,23.8747,23.6327,23.869,457871.57902789,0
+PBA.US,D,20170424,000000,23.9933,24.0396,23.8488,23.8488,475208.49528345,0
+PBA.US,D,20170425,000000,23.7234,23.9123,23.7013,23.8873,399674.48404433,0
+PBA.US,D,20170426,000000,23.84,23.9799,23.4516,23.4854,444379.47227768,0
+PBA.US,D,20170427,000000,23.7109,23.7784,23.0083,23.1818,494181.47861666,0
+PBA.US,D,20170428,000000,23.1306,23.2493,23.0013,23.2117,295489.06856672,0
+PBA.US,D,20170501,000000,22.9437,23.0527,22.0753,22.3808,969162.77117975,0
+PBA.US,D,20170502,000000,22.6958,22.8541,22.3161,22.8541,886824.09033857,0
+PBA.US,D,20170503,000000,22.8261,23.0013,22.6727,22.9619,808606.18212419,0
+PBA.US,D,20170504,000000,22.9137,22.9137,22.3316,22.4703,706357.69577407,0
+PBA.US,D,20170505,000000,22.5619,23.2117,22.5619,23.1895,612107.99012707,0
+PBA.US,D,20170508,000000,23.1759,23.493,23.0575,23.4584,551067.23004528,0
+PBA.US,D,20170509,000000,23.304,23.3563,23.0778,23.1981,510672.86876675,0
+PBA.US,D,20170510,000000,23.4091,23.4728,23.2049,23.4439,376552.71678998,0
+PBA.US,D,20170511,000000,23.3947,23.4786,23.1094,23.1981,471736.13224669,0
+PBA.US,D,20170512,000000,23.1981,23.2636,23.0381,23.2049,343837.59996861,0
+PBA.US,D,20170515,000000,23.4661,23.6492,23.3947,23.5953,431069.95766799,0
+PBA.US,D,20170516,000000,23.6925,23.7475,23.3823,23.4661,558052.41687721,0
+PBA.US,D,20170517,000000,23.4091,23.4091,22.9929,23.0083,359785.36351838,0
+PBA.US,D,20170518,000000,23.0083,23.0739,22.6805,22.9707,395602.47181865,0
+PBA.US,D,20170519,000000,23.1094,23.7851,23.0575,23.7234,507978.59723805,0
+PBA.US,D,20170522,000000,23.762,23.8816,23.6327,23.7784,275985.94555269,0
+PBA.US,D,20170523,000000,23.9018,23.9018,23.6205,23.6529,367657.57466953,0
+PBA.US,D,20170524,000000,23.5596,23.8623,23.5529,23.814,518501.50679345,0
+PBA.US,D,20170525,000000,23.8208,24.0637,23.545,23.7147,481181.12569952,0
+PBA.US,D,20170526,000000,23.7062,23.7206,23.4045,23.4525,357763.36305269,0
+PBA.US,D,20170530,000000,23.2927,23.5913,23.2927,23.3686,329788.37969858,0
+PBA.US,D,20170531,000000,23.1827,23.41,23.1827,23.3602,483528.88714327,0
+PBA.US,D,20170601,000000,23.4179,23.9095,23.3059,23.682,363042.97329891,0
+PBA.US,D,20170602,000000,23.6454,23.7532,23.4892,23.7369,282743.92966426,0
+PBA.US,D,20170605,000000,23.6367,23.9856,23.3918,23.8979,476059.20866562,0
+PBA.US,D,20170606,000000,23.9018,24.0067,23.7581,23.9913,385103.4237362,0
+PBA.US,D,20170607,000000,23.9913,24.0405,23.7206,23.7292,547667.48888261,0
+PBA.US,D,20170608,000000,23.7254,23.8362,23.627,23.7986,369391.16254956,0
+PBA.US,D,20170609,000000,23.8806,24.0405,23.8594,23.9913,344974.65102576,0
+PBA.US,D,20170612,000000,24.0465,24.2064,23.8362,24.0781,432185.22216291,0
+PBA.US,D,20170613,000000,24.1928,24.4107,24.1437,24.3836,439459.85903587,0
+PBA.US,D,20170614,000000,24.5012,24.5283,23.8728,23.8901,402604.25793611,0
+PBA.US,D,20170615,000000,23.7986,23.8623,23.5559,23.8536,516912.12520626,0
+PBA.US,D,20170616,000000,23.8623,24.1196,23.8284,24.1196,1397773.9596823,0
+PBA.US,D,20170619,000000,24.1196,24.2507,24.0465,24.1341,355336.75500282,0
+PBA.US,D,20170620,000000,23.9259,23.9509,23.4459,23.4892,475933.67656899,0
+PBA.US,D,20170621,000000,23.4805,23.5586,23.256,23.2985,533064.26745883,0
+PBA.US,D,20170622,000000,23.4805,23.7292,23.3251,23.4874,523393.10874097,0
+PBA.US,D,20170623,000000,23.4091,23.7986,23.3745,23.79,747519.77400725,0
+PBA.US,D,20170626,000000,23.8911,23.8911,23.5519,23.8208,610808.0585809,0
+PBA.US,D,20170627,000000,23.8979,23.9923,23.7254,23.8439,474876.50957333,0
+PBA.US,D,20170628,000000,23.9519,24.5389,23.9519,24.5128,523103.65869994,0
+PBA.US,D,20170629,000000,24.3972,24.4724,24.1206,24.2236,606794.14385453,0
+PBA.US,D,20170630,000000,24.2959,24.3914,24.0338,24.3047,723146.83560792,0
+PBA.US,D,20170703,000000,24.2959,24.614,24.2959,24.5533,117561.32722931,0
+PBA.US,D,20170705,000000,24.1359,24.2959,23.9779,24.2584,548637.50962937,0
+PBA.US,D,20170706,000000,24.2014,24.3914,24.0975,24.2084,448562.49222514,0
+PBA.US,D,20170707,000000,24.2439,24.3731,24.0483,24.3509,381053.19807276,0
+PBA.US,D,20170710,000000,24.2517,24.4048,24.162,24.3047,380741.96146953,0
+PBA.US,D,20170711,000000,24.2959,24.2959,24.0203,24.1052,509365.67503316,0
+PBA.US,D,20170712,000000,24.4223,24.6536,24.1947,24.5465,750033.52830605,0
+PBA.US,D,20170713,000000,24.5234,24.5533,24.3683,24.5178,411468.27639624,0
+PBA.US,D,20170714,000000,24.6392,25.0169,24.614,24.9419,412858.46655736,0
+PBA.US,D,20170717,000000,24.9726,25.0429,24.7316,24.8157,358162.78336017,0
+PBA.US,D,20170718,000000,25.0094,25.0094,24.6864,24.9292,382256.64627196,0
+PBA.US,D,20170719,000000,25.0094,25.3332,24.9793,25.3139,417980.38359127,0
+PBA.US,D,20170720,000000,25.3611,25.6629,25.281,25.5451,549838.88291784,0
+PBA.US,D,20170721,000000,25.5519,25.6233,25.3197,25.4931,577141.59520898,0
+PBA.US,D,20170724,000000,25.5829,25.5829,25.3534,25.4325,313554.27847383,0
+PBA.US,D,20170725,000000,25.6107,25.7302,25.3659,25.5519,428838.3912228,0
+PBA.US,D,20170726,000000,25.5983,25.708,25.4026,25.4931,668991.66664501,0
+PBA.US,D,20170727,000000,25.5153,25.5153,24.8685,25.0488,747995.96601021,0
+PBA.US,D,20170728,000000,25.1963,25.3322,25.1346,25.1847,318188.59149601,0
+PBA.US,D,20170731,000000,25.177,25.3051,24.9486,25.1278,653640.43991812,0
+PBA.US,D,20170801,000000,25.147,25.2627,24.7982,25.2127,582740.74170116,0
+PBA.US,D,20170802,000000,24.751,25.1654,24.6035,24.9486,1014544.1802974,0
+PBA.US,D,20170803,000000,24.9399,25.2339,24.9186,24.9486,417631.79859564,0
+PBA.US,D,20170804,000000,24.9399,24.9774,24.6816,24.7576,505368.35959227,0
+PBA.US,D,20170807,000000,24.6237,24.7143,24.4531,24.5562,210807.81355853,0
+PBA.US,D,20170808,000000,24.6035,24.6969,24.3066,24.4088,448101.86205235,0
+PBA.US,D,20170809,000000,24.3153,24.4165,24.2334,24.3066,645828.40117692,0
+PBA.US,D,20170810,000000,24.3885,24.3991,23.415,23.4352,737687.80971106,0
+PBA.US,D,20170811,000000,23.4082,23.6357,23.3483,23.5894,720001.27100456,0
+PBA.US,D,20170814,000000,23.5643,23.8545,23.5354,23.5827,618391.85714641,0
+PBA.US,D,20170815,000000,23.3735,23.494,23.0188,23.1789,447882.95897475,0
+PBA.US,D,20170816,000000,23.2772,23.4728,23.173,23.4352,832663.73409892,0
+PBA.US,D,20170817,000000,23.303,23.3938,23.1065,23.1191,497480.58661094,0
+PBA.US,D,20170818,000000,23.2241,23.2463,23.0063,23.1403,363655.07195194,0
+PBA.US,D,20170821,000000,23.1489,23.1489,22.9147,23.0399,379448.25465543,0
+PBA.US,D,20170822,000000,23.0669,23.3483,23.0593,23.303,387926.33972756,0
+PBA.US,D,20170823,000000,23.172,23.6165,23.172,23.5983,485391.11948596,0
+PBA.US,D,20170824,000000,23.6049,23.683,23.5124,23.6205,274357.14066242,0
+PBA.US,D,20170825,000000,23.683,23.7379,23.578,23.6205,229135.49966769,0
+PBA.US,D,20170828,000000,23.6463,23.6609,23.2857,23.3399,308481.12184111,0
+PBA.US,D,20170829,000000,23.2404,23.3696,23.1114,23.3483,325259.88712151,0
+PBA.US,D,20170830,000000,23.2541,23.4091,23.1286,23.3321,378008.2666378,0
+PBA.US,D,20170831,000000,23.4227,23.8911,23.2541,23.8564,494357.84602515,0
+PBA.US,D,20170901,000000,23.9393,24.214,23.8227,24.2005,436742.76348964,0
+PBA.US,D,20170905,000000,24.35,24.3914,23.8092,24.052,495381.8144498,0
+PBA.US,D,20170906,000000,24.052,24.5717,24.0174,24.3789,364495.41078065,0
+PBA.US,D,20170907,000000,24.4223,24.642,24.3037,24.616,447739.79013727,0
+PBA.US,D,20170908,000000,24.6227,24.7134,24.429,24.6892,354863.67536588,0
+PBA.US,D,20170911,000000,24.7134,24.8821,24.6797,24.8204,442804.61506529,0
+PBA.US,D,20170912,000000,24.7972,24.9631,24.7363,24.8887,304095.79810153,0
+PBA.US,D,20170913,000000,24.9034,25.2819,24.8733,25.1577,513375.43993815,0
+PBA.US,D,20170914,000000,25.1654,25.4527,25.1577,25.2647,523630.68601476,0
+PBA.US,D,20170915,000000,25.3823,25.3823,25.1654,25.2136,401026.2883577,0
+PBA.US,D,20170918,000000,25.1973,25.3225,24.9707,25.1356,533587.14495224,0
+PBA.US,D,20170919,000000,25.2136,25.6078,25.1654,25.5395,507113.35948108,0
+PBA.US,D,20170920,000000,25.5617,25.7418,25.1866,25.3544,765597.4333785,0
+PBA.US,D,20170921,000000,25.3408,25.7033,25.2819,25.6801,527864.54127411,0
+PBA.US,D,20170922,000000,25.6888,25.6888,25.1885,25.3602,575400.74514152,0
+PBA.US,D,20170925,000000,25.6329,26.3452,25.6185,26.1467,1043701.8627437,0
+PBA.US,D,20170926,000000,26.031,26.2113,25.8663,26.0484,622947.32356242,0
+PBA.US,D,20170927,000000,26.0212,26.1851,25.8748,25.8989,517730.67747277,0
+PBA.US,D,20170928,000000,25.9308,26.4002,25.8903,26.3925,622669.28553019,0
+PBA.US,D,20170929,000000,26.3258,26.4473,26.0156,26.0821,852757.1692038,0
+PBA.US,D,20171002,000000,25.9924,26.1467,25.8574,25.9529,545609.17747987,0
+PBA.US,D,20171003,000000,25.9529,26.4764,25.9037,26.2834,960698.17302709,0
+PBA.US,D,20171004,000000,26.3173,26.3173,25.6271,25.7352,861233.17936523,0
+PBA.US,D,20171005,000000,25.6589,25.7418,25.1828,25.3197,971631.91489873,0
+PBA.US,D,20171006,000000,25.1712,25.4026,25.1134,25.2627,581720.92309789,0
+PBA.US,D,20171009,000000,25.0834,25.2696,25.0834,25.201,278228.92400667,0
+PBA.US,D,20171010,000000,25.4527,25.5538,25.3456,25.4026,824892.15611615,0
+PBA.US,D,20171011,000000,25.4256,25.7622,25.4026,25.7255,687557.96748333,0
+PBA.US,D,20171012,000000,25.5607,25.6715,25.418,25.4873,620886.937249,0
+PBA.US,D,20171013,000000,25.6117,25.6117,25.443,25.5231,452298.36891932,0
+PBA.US,D,20171016,000000,25.4527,25.5231,25.3361,25.443,409813.53512239,0
+PBA.US,D,20171017,000000,25.3958,25.418,24.8858,25.1336,651902.70221673,0
+PBA.US,D,20171018,000000,25.1761,25.2627,24.7664,24.8636,591331.90940579,0
+PBA.US,D,20171019,000000,24.7664,24.8858,24.7151,24.7664,478694.34523969,0
+PBA.US,D,20171020,000000,24.7316,24.7316,24.3751,24.4165,706097.29448271,0
+PBA.US,D,20171023,000000,24.5938,24.6401,24.3693,24.4946,537593.79749124,0
+PBA.US,D,20171024,000000,24.456,24.4946,24.2092,24.2159,402570.02190976,0
+PBA.US,D,20171025,000000,24.2159,24.2159,23.6665,23.7379,721510.76853023,0
+PBA.US,D,20171026,000000,23.7206,23.869,23.6887,23.792,444374.28500095,0
+PBA.US,D,20171027,000000,23.7669,24.4628,23.6887,24.4483,771350.12326162,0
+PBA.US,D,20171030,000000,24.4261,24.723,24.3953,24.6883,581175.22158689,0
+PBA.US,D,20171031,000000,24.6545,24.8204,24.615,24.6787,501003.78495957,0
+PBA.US,D,20171101,000000,24.7972,25.1519,24.7972,25.124,709623.60519735,0
+PBA.US,D,20171102,000000,25.1452,25.2165,24.8521,25.0371,1279893.0962071,0
+PBA.US,D,20171103,000000,24.7836,26.0677,24.7836,25.9789,1100654.0113146,0
+PBA.US,D,20171106,000000,25.9462,26.4649,25.7255,26.4492,1064655.348329,0
+PBA.US,D,20171107,000000,26.3742,26.8271,26.3452,26.7404,1814008.3059294,0
+PBA.US,D,20171108,000000,26.8445,27.0855,26.5351,27.0701,1143942.8730032,0
+PBA.US,D,20171109,000000,26.8764,27.0287,26.8079,26.941,1021404.8724881,0
+PBA.US,D,20171110,000000,26.9323,27.0007,26.6132,26.7202,775371.30017542,0
+PBA.US,D,20171113,000000,26.5766,26.7636,26.5314,26.6952,560552.68425655,0
+PBA.US,D,20171114,000000,26.62,26.6586,26.2528,26.2834,599105.56229927,0
+PBA.US,D,20171115,000000,26.1284,26.2169,25.8999,26.0089,614819.8983966,0
+PBA.US,D,20171116,000000,26.0677,26.2113,25.9549,25.9944,477117.41311661,0
+PBA.US,D,20171117,000000,26.056,26.056,25.816,25.9549,572317.42785882,0
+PBA.US,D,20171120,000000,25.8748,25.9124,25.6965,25.7756,622223.17973223,0
+PBA.US,D,20171121,000000,25.8748,26.0677,25.8584,25.9944,487422.45704975,0
+PBA.US,D,20171122,000000,26.1409,26.2565,25.9713,26.1206,532574.58853639,0
+PBA.US,D,20171124,000000,26.2228,26.5698,26.2113,26.4059,407585.08104322,0
+PBA.US,D,20171127,000000,26.4675,26.4675,25.9019,25.9393,477534.47016497,0
+PBA.US,D,20171128,000000,25.9877,26.0503,25.7013,25.8748,785514.50107486,0
+PBA.US,D,20171129,000000,25.7678,25.8497,25.3621,25.4074,819138.42877768,0
+PBA.US,D,20171130,000000,25.4931,26.2084,25.4931,26.1206,1547808.6766378,0
+PBA.US,D,20171201,000000,26.3549,26.596,26.2391,26.3221,995262.0352717,0
+PBA.US,D,20171204,000000,26.3751,26.3751,25.9789,26.0955,776156.65387093,0
+PBA.US,D,20171205,000000,26.112,26.3462,26.112,26.2796,483010.15947121,0
+PBA.US,D,20171206,000000,26.2179,26.459,26.1284,26.1911,658611.92592712,0
+PBA.US,D,20171207,000000,26.0821,26.3173,26.0503,26.2796,470146.75065951,0
+PBA.US,D,20171208,000000,26.3298,26.3751,26.0619,26.3626,545192.12043155,0
+PBA.US,D,20171211,000000,26.3693,26.4744,26.2113,26.3693,513333.94172439,0
+PBA.US,D,20171212,000000,26.3693,26.4436,26.2045,26.2565,444756.06856757,0
+PBA.US,D,20171213,000000,26.3076,26.4946,26.1851,26.2325,652647.59515379,0
+PBA.US,D,20171214,000000,26.2228,26.3751,26.1669,26.2999,479410.18942712,0
+PBA.US,D,20171215,000000,26.3462,26.3973,25.8497,25.8748,575530.42705954,0
+PBA.US,D,20171218,000000,26.0166,26.1967,25.9384,25.9713,663155.98033435,0
+PBA.US,D,20171219,000000,26.0166,26.1765,25.9462,26.0677,600907.622232,0
+PBA.US,D,20171220,000000,26.1409,26.3693,26.0166,26.3076,736068.34191889,0
+PBA.US,D,20171221,000000,26.3384,26.596,26.2391,26.4744,596644.71822301,0
+PBA.US,D,20171222,000000,26.4378,26.596,26.3549,26.5871,424404.30708204,0
+PBA.US,D,20171226,000000,26.6671,26.8995,26.5987,26.8966,297838.90492115,0
+PBA.US,D,20171227,000000,26.8995,26.9815,26.7366,26.9592,565760.710084,0
+PBA.US,D,20171228,000000,27.0056,27.2233,26.937,27.2166,564394.3813958,0
+PBA.US,D,20171229,000000,27.2321,27.2985,27.0248,27.2166,649951.24871442,0
+PBA.US,D,20180102,000000,27.2822,27.5406,27.2321,27.5007,438753.35194651,0
+PBA.US,D,20180103,000000,27.5087,27.6021,27.3823,27.4865,653380.03862674,0
+PBA.US,D,20180104,000000,27.6214,27.6889,27.4084,27.6561,728984.59682926,0
+PBA.US,D,20180105,000000,27.7959,27.8258,27.3901,27.5471,731732.81603584,0
+PBA.US,D,20180108,000000,27.5471,27.5868,27.2321,27.3671,699001.09992893,0
+PBA.US,D,20180109,000000,27.4209,27.4209,27.0797,27.0865,630787.37359791,0
+PBA.US,D,20180110,000000,27.1163,27.1163,26.2093,26.3116,828875.98463756,0
+PBA.US,D,20180111,000000,26.4271,26.6065,26.298,26.594,1000861.1817639,0
+PBA.US,D,20180112,000000,26.6807,26.6981,26.4349,26.6517,605089.60472412,0
+PBA.US,D,20180116,000000,26.6807,26.7288,26.4271,26.4851,753665.6594658,0
+PBA.US,D,20180117,000000,26.5389,26.594,26.0464,26.3866,892353.7273227,0
+PBA.US,D,20180118,000000,26.352,26.5996,26.2219,26.4851,634559.56122912,0
+PBA.US,D,20180119,000000,26.5168,26.5389,26.2777,26.3442,601700.2381149,0
+PBA.US,D,20180122,000000,26.3442,26.4118,26.2219,26.3945,496489.81675732,0
+PBA.US,D,20180123,000000,26.352,26.4724,26.2777,26.4118,648402.32788567,0
+PBA.US,D,20180124,000000,26.5399,26.5621,26.2701,26.3866,453027.70002622,0
+PBA.US,D,20180125,000000,26.4724,26.5862,25.8748,25.9413,506488.81136392,0
+PBA.US,D,20180126,000000,26.004,26.2894,25.8411,26.2353,540893.94294088,0
+PBA.US,D,20180129,000000,26.1544,26.1939,25.9413,25.9741,651071.70048608,0
+PBA.US,D,20180130,000000,25.9143,25.925,25.312,25.3534,526046.91951122,0
+PBA.US,D,20180131,000000,25.4459,25.8673,25.3041,25.7622,649330.85041864,0
+PBA.US,D,20180201,000000,25.7622,25.7929,25.3668,25.5269,556722.39912606,0
+PBA.US,D,20180202,000000,25.1943,25.1943,24.7654,24.7856,557214.15295917,0
+PBA.US,D,20180205,000000,24.5012,24.8406,24.2439,24.2651,828693.392497,0
+PBA.US,D,20180206,000000,23.8998,24.5687,23.2414,24.5687,1446605.9452745,0
+PBA.US,D,20180207,000000,24.5851,24.7798,24.4242,24.4772,923801.07371356,0
+PBA.US,D,20180208,000000,24.5214,24.5533,23.5933,23.5933,737461.64444604,0
+PBA.US,D,20180209,000000,23.7109,23.7109,22.7895,23.3686,1123157.4551837,0
+PBA.US,D,20180212,000000,23.5199,24.1775,23.5199,24.0253,789583.40093447,0
+PBA.US,D,20180213,000000,23.9576,24.1476,23.7571,24.0752,460897.8362667,0
+PBA.US,D,20180214,000000,23.815,24.4242,23.5431,24.3808,731850.04848973,0
+PBA.US,D,20180215,000000,24.485,24.6496,24.0667,24.616,806447.23755309,0
+PBA.US,D,20180216,000000,24.5148,24.9467,24.5148,24.7991,871879.54610655,0
+PBA.US,D,20180220,000000,24.6642,24.8204,24.6642,24.6642,810964.31812139,0
+PBA.US,D,20180221,000000,24.6565,25.0237,24.5775,24.6063,769558.43788233,0
+PBA.US,D,20180222,000000,24.7452,24.9177,24.4762,24.5091,752799.38425348,0
+PBA.US,D,20180223,000000,25.4412,26.2769,25.1084,25.4651,1317163.6794444,0
+PBA.US,D,20180226,000000,25.5009,25.6666,25.1828,25.5471,821686.41910283,0
+PBA.US,D,20180227,000000,25.5538,25.6357,25.067,25.067,639464.6500961,0
+PBA.US,D,20180228,000000,25.1895,25.2396,24.3741,24.3741,950015.49534872,0
+PBA.US,D,20180301,000000,24.3991,24.4762,24.0233,24.269,851543.34645116,0
+PBA.US,D,20180302,000000,24.1042,24.269,23.841,24.2112,658872.32721849,0
+PBA.US,D,20180305,000000,24.0097,24.3451,23.9702,24.1765,731645.66978692,0
+PBA.US,D,20180306,000000,24.3741,24.484,24.2941,24.4078,584230.52757532,0
+PBA.US,D,20180307,000000,24.2034,24.3576,23.8873,24.0733,706396.08162181,0
+PBA.US,D,20180308,000000,24.0647,24.2632,23.8873,24.2429,804805.98319871,0
+PBA.US,D,20180309,000000,24.4078,24.5851,24.1765,24.5687,614154.88952102,0
+PBA.US,D,20180312,000000,24.5456,24.7143,24.4078,24.454,678536.25581089,0
+PBA.US,D,20180313,000000,24.5091,24.5293,24.0965,24.1533,654797.20262681,0
+PBA.US,D,20180314,000000,24.2429,24.3335,23.9702,24.0233,563149.43498286,0
+PBA.US,D,20180315,000000,24.0445,24.052,23.0739,23.6337,1441564.9497575,0
+PBA.US,D,20180316,000000,23.5549,24.0569,23.5549,23.8025,1526280.4407919,0
+PBA.US,D,20180319,000000,23.8188,23.9113,23.4902,23.7264,928874.23034631,0
+PBA.US,D,20180320,000000,23.8112,23.9046,23.5662,23.5953,952704.57960067,0
+PBA.US,D,20180321,000000,23.762,24.3576,23.5751,24.2632,795828.88210606,0
+PBA.US,D,20180322,000000,24.0637,24.082,23.7369,23.7437,866835.43822346,0
+PBA.US,D,20180323,000000,23.8786,24.1447,23.4054,23.4554,905990.04036576,0
+PBA.US,D,20180326,000000,23.6145,23.6877,23.3341,23.5199,767185.77751034,0
+PBA.US,D,20180327,000000,23.5519,23.8786,23.4332,23.5287,927106.40643993,0
+PBA.US,D,20180328,000000,23.4275,23.6945,23.2887,23.304,738059.21872426,0
+PBA.US,D,20180329,000000,23.4275,23.8169,23.3582,23.792,706951.1202309,0
+PBA.US,D,20180402,000000,23.7254,23.7254,23.0073,23.1528,866384.14514877,0
+PBA.US,D,20180403,000000,23.2994,23.2994,22.6718,22.8907,1232227.2104214,0
+PBA.US,D,20180404,000000,22.6285,23.0758,22.3084,23.0477,977765.35089315,0
+PBA.US,D,20180405,000000,23.0669,23.5789,23.0255,23.494,769336.42243869,0
+PBA.US,D,20180406,000000,23.3582,23.5287,23.1393,23.2597,719724.27042767,0
+PBA.US,D,20180409,000000,23.4054,23.7292,23.2222,23.5519,797812.49672402,0
+PBA.US,D,20180410,000000,23.7754,24.35,23.7754,24.1533,1008356.7966251,0
+PBA.US,D,20180411,000000,24.1447,24.4242,23.9933,24.2112,804411.75016795,0
+PBA.US,D,20180412,000000,24.1687,24.2353,23.9779,23.9875,701099.87209008,0
+PBA.US,D,20180413,000000,24.135,24.4618,23.9018,24.3923,903893.34311531,0
+PBA.US,D,20180416,000000,24.4474,24.936,24.431,24.8098,985560.79034886,0
+PBA.US,D,20180417,000000,24.8349,25.4547,24.8349,25.412,1009444.0498258,0
+PBA.US,D,20180418,000000,25.4777,25.7805,25.3668,25.6898,910685.56325325,0
+PBA.US,D,20180419,000000,25.7205,25.7505,24.9514,24.9736,675207.06161162,0
+PBA.US,D,20180420,000000,24.936,24.936,24.5341,24.5871,698201.22185863,0
+PBA.US,D,20180423,000000,24.5012,24.7684,24.455,24.6237,652478.48993271,0
+PBA.US,D,20180424,000000,24.5958,24.7085,24.0279,24.0695,750579.22981704,0
+PBA.US,D,20180425,000000,23.949,24.1234,23.8275,24.0415,667964.58585435,0
+PBA.US,D,20180426,000000,24.268,24.2921,24.0925,24.1504,616061.73244351,0
+PBA.US,D,20180427,000000,24.2343,24.4695,24.1735,24.4165,731241.06220272,0
+PBA.US,D,20180430,000000,24.3866,24.5871,24.3798,24.3798,649995.85929424,0
+PBA.US,D,20180501,000000,24.4233,24.4396,24.1735,24.2747,471431.12037552,0
+PBA.US,D,20180502,000000,24.3566,24.5543,24.3009,24.3654,1010447.2691435,0
+PBA.US,D,20180503,000000,24.4396,24.6304,24.2622,24.4464,758277.14847041,0
+PBA.US,D,20180504,000000,24.7085,26.0407,24.6661,25.9713,1240864.0261614,0
+PBA.US,D,20180507,000000,26.0743,26.4966,25.8027,26.1612,1154104.7480987,0
+PBA.US,D,20180508,000000,26.1303,26.1987,25.6136,26.1612,798453.64412668,0
+PBA.US,D,20180509,000000,26.3288,26.5428,26.1804,26.1987,734808.87113114,0
+PBA.US,D,20180510,000000,26.4764,26.4764,26.1804,26.3751,719684.84712459,0
+PBA.US,D,20180511,000000,26.4204,26.6403,26.3452,26.5138,609217.63953838,0
+PBA.US,D,20180514,000000,26.5572,26.9245,26.5572,26.6981,636058.68420137,0
+PBA.US,D,20180515,000000,26.5361,26.6981,26.3288,26.4966,835356.96817226,0
+PBA.US,D,20180516,000000,26.5063,26.6508,26.2603,26.5063,645456.99216373,0
+PBA.US,D,20180517,000000,26.4966,26.6586,26.428,26.5814,590131.57357266,0
+PBA.US,D,20180518,000000,26.4685,26.4685,26.1101,26.3375,822630.50346598,0
+PBA.US,D,20180521,000000,26.3799,26.5428,26.354,26.4966,243809.26805489,0
+PBA.US,D,20180522,000000,26.5428,26.7953,26.4811,26.4889,489079.27323429,0
+PBA.US,D,20180523,000000,26.3125,26.428,25.9713,26.3125,477894.46716936,0
+PBA.US,D,20180524,000000,26.1294,26.2603,25.9847,26.0212,466363.1510195,0
+PBA.US,D,20180525,000000,25.7399,25.7457,25.311,25.6357,669359.96329219,0
+PBA.US,D,20180529,000000,25.5597,26.0301,25.4547,26.0146,843860.98962798,0
+PBA.US,D,20180530,000000,25.9365,26.8995,25.9365,26.8773,1097608.0424242,0
+PBA.US,D,20180531,000000,26.8069,26.9121,26.4916,26.7232,935624.95227047,0
+PBA.US,D,20180601,000000,26.78,26.8995,26.5582,26.62,561853.65325806,0
+PBA.US,D,20180604,000000,26.7578,27.0817,26.4734,26.4811,948429.22612757,0
+PBA.US,D,20180605,000000,26.5148,26.6952,26.3771,26.4695,859961.25911332,0
+PBA.US,D,20180606,000000,26.5669,26.6374,26.1053,26.4147,842435.52598517,0
+PBA.US,D,20180607,000000,26.5216,26.7,26.4059,26.5428,735675.14634349,0
+PBA.US,D,20180608,000000,26.5669,26.6403,26.3125,26.6286,396445.92301343,0
+PBA.US,D,20180611,000000,26.5506,26.7578,26.3375,26.7,1036653.3911358,0
+PBA.US,D,20180612,000000,26.7,26.7,26.2739,26.4388,926069.98855116,0
+PBA.US,D,20180613,000000,26.4388,26.62,26.2701,26.3799,723473.63404131,0
+PBA.US,D,20180614,000000,26.5428,26.7646,26.4059,26.5582,968540.29797327,0
+PBA.US,D,20180615,000000,26.3799,26.4811,26.113,26.3963,1211553.8377791,0
+PBA.US,D,20180618,000000,26.429,26.7982,26.2603,26.7713,692835.50281886,0
+PBA.US,D,20180619,000000,26.5148,26.7154,26.2528,26.5428,498117.58419223,0
+PBA.US,D,20180620,000000,26.6902,27.0296,26.6527,26.8773,554166.10915817,0
+PBA.US,D,20180621,000000,26.8137,26.8137,26.4214,26.5669,509852.24158956,0
+PBA.US,D,20180622,000000,26.966,27.0402,26.7306,26.7528,502576.56726125,0
+PBA.US,D,20180625,000000,26.5294,26.5987,26.3644,26.4204,706985.35625726,0
+PBA.US,D,20180626,000000,26.4685,26.643,26.3954,26.4685,607417.65451632,0
+PBA.US,D,20180627,000000,26.5987,26.7164,26.3278,26.3616,1566642.6409547,0
+PBA.US,D,20180628,000000,26.3876,26.701,26.2759,26.3375,825166.044327,0
+PBA.US,D,20180629,000000,26.5428,26.7944,26.2113,26.701,1255170.5353565,0
+PBA.US,D,20180702,000000,26.7721,26.9043,26.4811,26.7164,699991.86978256,0
+PBA.US,D,20180703,000000,26.8455,26.992,26.593,26.7588,569322.29428036,0
+PBA.US,D,20180705,000000,26.8069,26.9275,26.5216,26.6605,931606.8877227,0
+PBA.US,D,20180706,000000,26.6374,27.3621,26.6055,27.3101,555538.66257842,0
+PBA.US,D,20180709,000000,27.4701,27.5327,27.1867,27.2841,556285.63042617,0
+PBA.US,D,20180710,000000,27.3333,27.447,27.2166,27.4229,416760.33610659,0
+PBA.US,D,20180711,000000,27.2166,27.4999,26.937,27.0614,343666.41983683,0
+PBA.US,D,20180712,000000,27.1539,27.5549,27.1222,27.4933,397974.09473532,0
+PBA.US,D,20180713,000000,27.4855,27.4933,27.1713,27.3707,424077.50864864,0
+PBA.US,D,20180716,000000,27.3005,27.3005,26.992,27.0758,415462.4794711,0
+PBA.US,D,20180717,000000,26.937,26.937,26.5216,26.5294,789216.14174266,0
+PBA.US,D,20180718,000000,26.5072,26.7656,26.3616,26.7232,550424.00773193,0
+PBA.US,D,20180719,000000,26.6912,27.0614,26.593,26.9534,591517.61391239,0
+PBA.US,D,20180720,000000,27.0074,27.1539,26.9207,27.0315,500172.78322893,0
+PBA.US,D,20180723,000000,27.1134,27.1222,26.8793,27.0545,526025.13294897,0
+PBA.US,D,20180724,000000,27.1299,27.3101,27.0161,27.2388,471098.09721006,0
+PBA.US,D,20180725,000000,27.4094,27.5105,27.1954,27.4721,520862.75515665,0
+PBA.US,D,20180726,000000,27.4548,27.4548,27.1636,27.3101,960140.02205196,0
+PBA.US,D,20180727,000000,27.2666,27.3795,27.0315,27.0826,689123.48759761,0
+PBA.US,D,20180730,000000,27.2666,27.4721,27.2166,27.419,434221.74700342,0
+PBA.US,D,20180731,000000,27.4489,27.9886,27.3409,27.7891,704886.58409612,0
+PBA.US,D,20180801,000000,27.6735,27.899,27.5819,27.7679,788545.94559035,0
+PBA.US,D,20180802,000000,27.6329,27.8682,27.2099,27.8296,503009.18613975,0
+PBA.US,D,20180803,000000,27.9666,28.3945,27.8008,28.3443,609331.75962623,0
+PBA.US,D,20180806,000000,28.3945,28.5352,28.3078,28.4282,257361.54721508,0
+PBA.US,D,20180807,000000,28.5169,28.5439,27.5742,27.6253,765492.65038875,0
+PBA.US,D,20180808,000000,27.5742,27.7361,27.4875,27.5742,427130.73972638,0
+PBA.US,D,20180809,000000,27.5742,27.6735,27.4248,27.4623,516010.57651222,0
+PBA.US,D,20180810,000000,27.5656,27.5656,26.7887,27.2099,925798.175251,0
+PBA.US,D,20180813,000000,27.2464,27.5269,27.1501,27.2523,460935.18465909,0
+PBA.US,D,20180814,000000,27.3343,27.8008,27.3343,27.7891,587362.6052592,0
+PBA.US,D,20180815,000000,27.5424,27.6176,26.992,27.1453,597630.30079994,0
+PBA.US,D,20180816,000000,27.2666,27.3882,27.1453,27.1539,418566.54586071,0
+PBA.US,D,20180817,000000,27.2666,27.4306,27.1877,27.4016,445753.06315327,0
+PBA.US,D,20180820,000000,27.4401,27.5017,27.285,27.3641,270630.60106635,0
+PBA.US,D,20180821,000000,27.4721,27.55,27.1096,27.1134,320671.22213449,0
+PBA.US,D,20180822,000000,27.2099,27.4953,27.2099,27.4623,304125.8843065,0
+PBA.US,D,20180823,000000,27.3717,27.419,27.1703,27.2754,364639.6170735,0
+PBA.US,D,20180824,000000,27.4548,27.4548,27.1289,27.2166,355456.06236737,0
+PBA.US,D,20180827,000000,27.2378,27.4721,27.2311,27.3949,379783.35273157,0
+PBA.US,D,20180828,000000,27.55,27.55,26.9805,27.1202,421441.33461924,0
+PBA.US,D,20180829,000000,27.1289,27.2233,26.9718,27.0749,402488.06293757,0
+PBA.US,D,20180830,000000,27.0692,27.0692,26.7848,26.9573,352979.65646097,0
+PBA.US,D,20180831,000000,26.833,26.9043,26.4388,26.5447,576421.60120015,0
+PBA.US,D,20180904,000000,26.3375,26.429,25.9298,25.9944,657535.04727994,0
+PBA.US,D,20180905,000000,25.9713,26.1342,25.4094,26.1101,803535.10040215,0
+PBA.US,D,20180906,000000,26.1342,26.1399,25.7003,25.8506,777203.44631313,0
+PBA.US,D,20180907,000000,25.6658,25.6974,25.2617,25.6898,833313.18114435,0
+PBA.US,D,20180910,000000,25.7524,25.9549,25.6281,25.6599,635750.55996416,0
+PBA.US,D,20180911,000000,25.6512,25.8845,25.5123,25.7929,467691.09385997,0
+PBA.US,D,20180912,000000,25.9298,26.0512,25.6811,25.8593,430199.53263428,0
+PBA.US,D,20180913,000000,25.8083,25.9009,25.6724,25.7225,290052.80256356,0
+PBA.US,D,20180914,000000,25.6811,25.7399,25.4661,25.6724,342060.43896413,0
+PBA.US,D,20180917,000000,25.7524,26.0619,25.6426,25.7043,426167.98116704,0
+PBA.US,D,20180918,000000,25.7524,26.1187,25.7524,26.0841,444769.55548706,0
+PBA.US,D,20180919,000000,26.1187,26.1573,25.8441,26.0841,467788.61466233,0
+PBA.US,D,20180920,000000,26.1911,26.2334,25.9298,26.057,470356.31663901,0
+PBA.US,D,20180921,000000,26.0917,26.3799,25.9877,26.2825,811843.04279785,0
+PBA.US,D,20180924,000000,26.6092,26.9843,26.5389,26.7434,590163.73468832,0
+PBA.US,D,20180925,000000,26.9448,27.1009,26.7877,26.8532,548298.26173184,0
+PBA.US,D,20180926,000000,26.8359,26.937,26.4926,26.5526,355587.81919609,0
+PBA.US,D,20180927,000000,26.6324,26.9062,26.5698,26.8359,491546.34204261,0
+PBA.US,D,20180928,000000,26.7972,26.9602,26.5102,26.5621,772025.50669063,0
+PBA.US,D,20181001,000000,26.7558,27.4286,26.7558,27.3689,1060023.1102176,0
+PBA.US,D,20181002,000000,27.2262,27.7351,27.0565,27.5801,1155019.7837122,0
+PBA.US,D,20181003,000000,27.6725,27.7447,27.3919,27.5318,503266.47506507,0
+PBA.US,D,20181004,000000,27.5549,27.5549,27.1481,27.4219,599125.2739508,0
+PBA.US,D,20181005,000000,27.4613,27.4933,27.3149,27.4065,475428.43581639,0
+PBA.US,D,20181008,000000,27.3062,27.4065,27.1414,27.3313,165133.84203378,0
+PBA.US,D,20181009,000000,27.3515,27.3515,27.1067,27.338,299755.08494174,0
+PBA.US,D,20181010,000000,27.2888,27.2888,26.3973,26.3973,595643.57381594,0
+PBA.US,D,20181011,000000,26.3452,26.3973,25.8875,26.0686,585365.50372178,0
+PBA.US,D,20181012,000000,26.3751,26.4532,26.0329,26.353,565544.91937244,0
+PBA.US,D,20181015,000000,26.3751,26.5102,26.1177,26.3452,368410.76724936,0
+PBA.US,D,20181016,000000,26.4926,27.073,26.4841,26.9602,427434.71414221,0
+PBA.US,D,20181017,000000,26.8783,26.937,26.588,26.8359,506625.75546935,0
+PBA.US,D,20181018,000000,26.6788,26.6788,26.2825,26.353,423650.07704687,0
+PBA.US,D,20181019,000000,26.4455,26.9275,26.3973,26.7222,491411.47284787,0
+PBA.US,D,20181022,000000,26.7877,26.8128,26.588,26.7703,387745.82249766,0
+PBA.US,D,20181023,000000,26.4068,27.018,26.0619,26.9998,1272110.1062154,0
+PBA.US,D,20181024,000000,27.1337,27.1337,26.404,26.404,1324249.4994446,0
+PBA.US,D,20181025,000000,26.5072,26.5526,26.138,26.3009,1302042.7678037,0
+PBA.US,D,20181026,000000,26.0464,26.2007,25.4402,25.9577,1102421.8352207,0
+PBA.US,D,20181029,000000,25.9741,26.0802,25.2937,25.524,640541.52874329,0
+PBA.US,D,20181030,000000,25.4228,25.7622,25.2097,25.3997,629883.74999319,0
+PBA.US,D,20181031,000000,25.6417,25.8017,25.3602,25.3602,736493.69860999,0
+PBA.US,D,20181101,000000,25.4228,26.0647,25.3668,25.8613,460335.53547019,0
+PBA.US,D,20181102,000000,26.2556,26.7491,25.47,25.9492,926715.28577519,0
+PBA.US,D,20181105,000000,26.246,27.0634,26.0378,26.937,972453.57953127,0
+PBA.US,D,20181106,000000,26.993,27.3246,26.8522,27.2272,625011.85969721,0
+PBA.US,D,20181107,000000,27.4787,27.7391,27.2725,27.448,845704.54777448,0
+PBA.US,D,20181108,000000,27.448,27.5993,26.9207,27.0787,748423.39761198,0
+PBA.US,D,20181109,000000,26.7695,27.126,26.5775,26.937,835222.09897753,0
+PBA.US,D,20181112,000000,27.0334,27.0334,26.5072,26.6625,533862.07061843,0
+PBA.US,D,20181113,000000,26.5688,26.7491,26.1294,26.2796,647716.56990321,0
+PBA.US,D,20181114,000000,26.5526,26.7279,25.8738,26.0281,665765.18052481,0
+PBA.US,D,20181115,000000,26.1294,26.3781,25.9317,26.3664,607097.080815,0
+PBA.US,D,20181116,000000,26.778,26.9207,26.4764,26.6074,763605.5191178,0
+PBA.US,D,20181119,000000,26.595,26.967,26.4975,26.6863,583733.58646548,0
+PBA.US,D,20181120,000000,26.5304,26.6006,26.0955,26.351,787651.65908374,0
+PBA.US,D,20181121,000000,26.4609,26.596,25.9393,26.2363,1411571.0783035,0
+PBA.US,D,20181123,000000,25.9722,25.9722,25.4893,25.5047,547345.87772592,0
+PBA.US,D,20181126,000000,25.8506,26.4204,25.7514,25.9393,681407.9322034,0
+PBA.US,D,20181127,000000,25.9393,26.1332,25.7814,26.0358,559529.75328725,0
+PBA.US,D,20181128,000000,26.0108,26.0629,25.5461,25.9298,657858.7333473,0
+PBA.US,D,20181129,000000,26.0108,26.4695,25.9221,26.2796,659863.09707213,0
+PBA.US,D,20181130,000000,26.1294,26.6016,25.9954,26.5314,907199.71329701,0
+PBA.US,D,20181203,000000,26.9158,27.0287,26.5526,26.9303,897682.09797009,0
+PBA.US,D,20181204,000000,26.9872,27.0884,26.3993,26.4368,741748.40992794,0
+PBA.US,D,20181206,000000,26.0792,26.2796,25.3746,25.9954,1000138.075389,0
+PBA.US,D,20181207,000000,26.3866,26.5082,25.5115,25.6233,828623.88298894,0
+PBA.US,D,20181210,000000,25.363,25.5202,24.8812,25.2792,825034.28749829,0
+PBA.US,D,20181211,000000,25.5297,25.7736,25.3253,25.5297,780766.06796482,0
+PBA.US,D,20181212,000000,25.8065,26.1871,25.71,25.7196,739150.62174627,0
+PBA.US,D,20181213,000000,25.6233,26.2941,25.6233,26.112,550901.23719022,0
+PBA.US,D,20181214,000000,25.7987,25.9954,25.655,25.8673,661982.61834015,0
+PBA.US,D,20181217,000000,25.7196,25.8151,25.0825,25.2136,871791.3624023,0
+PBA.US,D,20181218,000000,25.1702,25.3563,24.7807,25.0478,903711.7884301,0
+PBA.US,D,20181219,000000,25.1914,25.311,24.6082,24.7595,777638.14010231,0
+PBA.US,D,20181220,000000,24.6864,24.8907,23.9095,24.0405,961891.24667282,0
+PBA.US,D,20181221,000000,24.0271,24.0271,23.2551,23.338,1181701.0602522,0
+PBA.US,D,20181224,000000,23.1876,23.338,22.7027,22.8192,685402.13527825,0
+PBA.US,D,20181226,000000,22.8192,23.4708,22.3017,23.4564,735234.22782222,0
+PBA.US,D,20181227,000000,23.2385,23.3215,22.6978,23.3069,1085416.9046754,0
+PBA.US,D,20181228,000000,23.4179,23.6752,23.2857,23.3715,916131.16635453,0
+PBA.US,D,20181231,000000,23.6049,23.707,23.3251,23.4902,803948.00762912,0
+PBA.US,D,20190102,000000,23.2685,24.2429,23.0611,24.0445,673098.95235236,0
+PBA.US,D,20190103,000000,24.0357,24.4569,23.815,24.2565,644066.8020026,0
+PBA.US,D,20190104,000000,24.5842,25.0336,24.5178,24.9312,1072170.6748417,0
+PBA.US,D,20190107,000000,25.1452,25.2898,24.9024,25.2223,1144515.5483531,0
+PBA.US,D,20190108,000000,25.4641,25.8199,25.4641,25.6648,1018702.3013167,0
+PBA.US,D,20190109,000000,25.927,26.2844,25.6417,26.243,722904.07105739,0
+PBA.US,D,20190110,000000,26.1274,26.2344,25.8101,26.1583,670611.13443719,0
+PBA.US,D,20190111,000000,26.0222,26.1496,25.7958,26.0917,663621.79778386,0
+PBA.US,D,20190114,000000,26.0156,26.1274,25.9057,25.9355,693353.19303557,0
+PBA.US,D,20190115,000000,26.0156,26.6488,25.9771,26.4898,1049574.8974469,0
+PBA.US,D,20190116,000000,26.5871,26.7297,26.3076,26.3703,519637.52039526,0
+PBA.US,D,20190117,000000,26.3076,26.9168,26.2267,26.7721,533078.79183364,0
+PBA.US,D,20190118,000000,26.9168,27.0826,26.8474,27.0382,467557.26212058,0
+PBA.US,D,20190122,000000,26.7444,26.7809,26.3644,26.4118,728638.08674432,0
+PBA.US,D,20190123,000000,26.5611,26.6016,25.9615,26.2055,821101.29428875,0
+PBA.US,D,20190124,000000,26.1583,26.3452,26.0686,26.3163,527416.36056544,0
+PBA.US,D,20190125,000000,26.4436,27.0942,26.4204,26.9746,688014.44783473,0
+PBA.US,D,20190128,000000,26.7386,27.2474,26.6739,27.2388,759051.09015712,0
+PBA.US,D,20190129,000000,27.2676,27.4933,27.1106,27.3582,1267401.0964083,0
+PBA.US,D,20190130,000000,27.5175,28.2664,27.5175,28.1593,971985.68717108,0
+PBA.US,D,20190131,000000,28.3108,28.4947,28.1206,28.3192,1070362.3901771,0
+PBA.US,D,20190201,000000,28.2489,28.8109,28.193,28.5044,1245739.0288233,0
+PBA.US,D,20190204,000000,28.3848,28.5979,28.0782,28.4262,1000164.0117726,0
+PBA.US,D,20190205,000000,28.3502,28.7231,28.3502,28.7077,878861.62057246,0
+PBA.US,D,20190206,000000,28.6065,28.7654,28.4696,28.6567,602537.46457761,0
+PBA.US,D,20190207,000000,28.5111,28.5371,28.0417,28.3502,602259.42654539,0
+PBA.US,D,20190208,000000,28.3596,28.3596,27.9771,28.2664,657618.04370746,0
+PBA.US,D,20190211,000000,28.112,28.2403,27.9771,28.0175,668186.60129797,0
+PBA.US,D,20190212,000000,28.2258,28.3752,28.0137,28.3271,691565.65747765,0
+PBA.US,D,20190213,000000,28.3596,28.6016,28.3192,28.5979,621653.6167483,0
+PBA.US,D,20190214,000000,28.4784,29.0518,28.4398,28.8455,832102.47075778,0
+PBA.US,D,20190215,000000,29.0587,29.4007,28.9497,29.2273,751140.49315822,0
+PBA.US,D,20190219,000000,29.1474,29.4664,28.9815,29.3139,1085555.9236915,0
+PBA.US,D,20190220,000000,29.4345,29.4345,29.1021,29.1695,1279529.9868364,0
+PBA.US,D,20190221,000000,29.0664,29.1791,28.8997,28.9815,768383.00097743,0
+PBA.US,D,20190222,000000,28.8003,29.2852,28.3656,29.0913,1035937.5469485,0
+PBA.US,D,20190225,000000,29.0518,29.1703,28.7472,28.9748,1089751.3931032,0
+PBA.US,D,20190226,000000,28.9323,29.3949,28.8446,29.2137,1398305.1368184,0
+PBA.US,D,20190227,000000,29.3006,29.3469,28.9535,29.3159,819894.73372355,0
+PBA.US,D,20190228,000000,29.3381,29.4027,29.1165,29.2852,1857557.5689094,0
+PBA.US,D,20190301,000000,29.3314,29.555,29.3314,29.4287,926392.63716318,0
+PBA.US,D,20190304,000000,29.4471,29.4905,29.0046,29.3805,831407.37567722,0
+PBA.US,D,20190305,000000,29.3652,29.7227,29.2765,29.6214,691233.67176753,0
+PBA.US,D,20190306,000000,29.5232,29.717,29.4211,29.4471,1038247.9599999,0
+PBA.US,D,20190307,000000,29.4759,29.6978,29.3652,29.5163,485233.42627366,0
+PBA.US,D,20190308,000000,29.2765,29.4905,29.0452,29.2137,535216.98729786,0
+PBA.US,D,20190311,000000,29.1703,29.4759,29.1483,29.2504,715151.16727081,0
+PBA.US,D,20190312,000000,29.2591,29.5879,29.2591,29.3469,593121.51987441,0
+PBA.US,D,20190313,000000,29.4519,29.7227,29.4519,29.6294,534755.31966972,0
+PBA.US,D,20190314,000000,29.53,29.7643,29.53,29.6747,404616.92130369,0
+PBA.US,D,20190315,000000,29.6052,29.9793,29.5714,29.578,787717.01877042,0
+PBA.US,D,20190318,000000,29.5963,29.8683,29.5232,29.8441,358014.42724597,0
+PBA.US,D,20190319,000000,29.9542,30.061,29.66,29.7323,389210.70944357,0
+PBA.US,D,20190320,000000,29.6426,30.3154,29.6138,30.0832,560011.13256691,0
+PBA.US,D,20190321,000000,29.9452,30.1565,29.9078,30.0052,832610.82387638,0
+PBA.US,D,20190322,000000,29.875,29.9627,29.659,29.6678,564305.1602362,0
+PBA.US,D,20190325,000000,29.6274,29.6274,29.2466,29.289,686556.82307626,0
+PBA.US,D,20190326,000000,29.4961,29.7304,29.3959,29.4085,672803.27757928,0
+PBA.US,D,20190327,000000,29.4171,29.5695,29.2176,29.4335,716236.34556075,0
+PBA.US,D,20190328,000000,29.2553,29.7053,29.2553,29.4664,584768.96689891,0
+PBA.US,D,20190329,000000,29.7217,29.7767,29.3478,29.5271,534642.23703722,0
+PBA.US,D,20190401,000000,29.7304,29.9664,29.5695,29.9452,770895.71782089,0
+PBA.US,D,20190402,000000,30.0118,30.2027,29.7459,30.1796,740082.25664529,0
+PBA.US,D,20190403,000000,30.1796,30.1892,29.7459,29.8925,642283.41626607,0
+PBA.US,D,20190404,000000,29.8982,29.9627,29.7623,29.9068,560186.46252006,0
+PBA.US,D,20190405,000000,29.8673,30.1217,29.7391,30.1217,419203.54344198,0
+PBA.US,D,20190408,000000,30.1315,30.2027,29.9916,30.1497,558199.73553609,0
+PBA.US,D,20190409,000000,30.171,30.171,29.8017,29.8511,454683.47875544,0
+PBA.US,D,20190410,000000,30.0118,30.2211,29.8432,30.1006,512063.05892785,0
+PBA.US,D,20190411,000000,30.0418,30.3164,29.9704,30.1006,551602.55700284,0
+PBA.US,D,20190412,000000,30.2578,30.3164,29.9793,30.1892,516875.81426923,0
+PBA.US,D,20190415,000000,30.2027,30.2124,30.0118,30.14,736582.91976957,0
+PBA.US,D,20190416,000000,30.1073,30.1217,29.929,30.0197,347205.1800156,0
+PBA.US,D,20190417,000000,30.2211,30.2508,29.9068,29.9452,410879.00176078,0
+PBA.US,D,20190418,000000,29.9542,30.0118,29.8723,29.9793,267219.44789487,0
+PBA.US,D,20190422,000000,30.0581,30.3888,30.0505,30.3164,382469.32461749,0
+PBA.US,D,20190423,000000,30.274,30.3589,30.035,30.171,394693.6609372,0
+PBA.US,D,20190424,000000,30.2027,30.2346,29.7506,29.7757,419850.9155767,0
+PBA.US,D,20190425,000000,29.6727,29.8982,29.6082,29.6476,477978.50105224,0
+PBA.US,D,20190426,000000,29.6561,29.6648,29.0809,29.4789,949902.41271622,0
+PBA.US,D,20190429,000000,29.4297,29.5097,29.1695,29.1869,566802.31524949,0
+PBA.US,D,20190430,000000,29.3082,29.3082,28.863,28.8706,742092.84510218,0
+PBA.US,D,20190501,000000,28.8543,28.9776,28.5961,28.6479,773911.60050624,0
+PBA.US,D,20190502,000000,28.4378,28.5651,28.058,28.2422,586994.30861204,0
+PBA.US,D,20190503,000000,28.8484,28.8947,28.5709,28.5961,720767.95050386,0
+PBA.US,D,20190506,000000,28.2344,28.5961,28.168,28.5439,908367.88801449,0
+PBA.US,D,20190507,000000,28.2605,28.355,28.0407,28.2837,928811.98302566,0
+PBA.US,D,20190508,000000,28.2422,28.4572,28.22,28.3453,700053.07964787,0
+PBA.US,D,20190509,000000,28.2027,28.5507,28.1516,28.4908,601995.91288797,0
+PBA.US,D,20190510,000000,28.4908,28.7935,28.219,28.6712,717070.45965743,0
+PBA.US,D,20190513,000000,28.6055,28.6479,28.2758,28.4667,488957.89095902,0
+PBA.US,D,20190514,000000,28.6567,28.7674,28.4908,28.6055,525554.12822276,0
+PBA.US,D,20190515,000000,28.5507,29.0809,28.4755,28.8859,497752.39991111,0
+PBA.US,D,20190516,000000,28.9951,29.7603,28.9371,29.3381,809721.44661912,0
+PBA.US,D,20190517,000000,29.1944,29.5502,29.1869,29.3478,472560.90924526,0
+PBA.US,D,20190520,000000,29.3815,29.4789,29.1233,29.2418,381145.53159839,0
+PBA.US,D,20190521,000000,29.3883,29.6323,29.3478,29.4711,543380.72340072,0
+PBA.US,D,20190522,000000,29.3381,29.3959,29.0498,29.3815,661373.63205316,0
+PBA.US,D,20190523,000000,29.0557,29.0634,28.6662,28.9179,599723.88568437,0
+PBA.US,D,20190524,000000,29.0404,29.2832,28.9507,29.1859,379584.1613055,0
+PBA.US,D,20190528,000000,29.3883,29.6793,29.3322,29.3883,1623943.374521,0
+PBA.US,D,20190529,000000,29.3082,29.3082,28.7945,28.9081,548780.67846684,0
+PBA.US,D,20190530,000000,28.8918,29.1165,28.8918,28.9679,831955.15209891,0
+PBA.US,D,20190531,000000,28.7202,29.0036,28.4947,28.9603,992877.96289091,0
+PBA.US,D,20190603,000000,29.0404,29.183,28.9081,29.0557,1106432.6375812,0
+PBA.US,D,20190604,000000,29.1944,29.4857,29.1077,29.4789,549049.37940097,0
+PBA.US,D,20190605,000000,29.4297,29.5578,29.1656,29.2572,586699.67129431,0
+PBA.US,D,20190606,000000,29.2572,29.4789,29.2572,29.4125,337833.84589218,0
+PBA.US,D,20190607,000000,29.634,29.6496,29.3815,29.5667,424198.8909239,0
+PBA.US,D,20190610,000000,29.634,29.6793,29.3959,29.6002,533295.62000055,0
+PBA.US,D,20190611,000000,29.6737,29.7535,29.5069,29.6959,787040.59788604,0
+PBA.US,D,20190612,000000,29.4789,29.5339,28.9844,29.2273,2967476.0564468,0
+PBA.US,D,20190613,000000,29.4537,29.4537,29.0789,29.1944,1283788.741024,0
+PBA.US,D,20190614,000000,29.1781,29.3478,28.9748,29.2745,710207.69255609,0
+PBA.US,D,20190617,000000,29.2127,29.2127,28.8379,28.943,523098.47142324,0
+PBA.US,D,20190618,000000,29.1454,29.5261,29.0789,29.502,718609.00593274,0
+PBA.US,D,20190619,000000,29.5502,29.9694,29.5425,29.9571,552793.55573789,0
+PBA.US,D,20190620,000000,30.3059,30.6877,30.169,30.2258,721940.2750427,0
+PBA.US,D,20190621,000000,30.2258,30.2982,30.0418,30.0447,608502.83280626,0
+PBA.US,D,20190624,000000,30.2094,30.2829,29.7845,30.0379,622671.36044088,0
+PBA.US,D,20190625,000000,30.0379,30.0379,29.6313,29.7208,738238.69849878,0
+PBA.US,D,20190626,000000,29.8826,30.1103,29.7372,29.8673,690260.53865475,0
+PBA.US,D,20190627,000000,29.8585,29.9472,29.7208,29.8925,474630.63265677,0
+PBA.US,D,20190628,000000,29.899,30.4466,29.8925,30.3734,608531.88155591,0
+PBA.US,D,20190701,000000,30.6509,30.731,30.3589,30.4207,236234.80658748,0
+PBA.US,D,20190702,000000,30.5516,30.5604,30.0543,30.2184,1094607.721569,0
+PBA.US,D,20190703,000000,30.2568,30.6982,30.2568,30.6751,463904.38185394,0
+PBA.US,D,20190705,000000,30.6337,30.7069,30.3888,30.6828,461637.54192704,0
+PBA.US,D,20190708,000000,30.5767,30.5767,30.3339,30.4042,406190.74106073,0
+PBA.US,D,20190709,000000,30.2568,30.9286,30.2568,30.8215,600381.63237254,0
+PBA.US,D,20190710,000000,31.0269,31.3528,30.9692,31.1888,495168.09864892,0
+PBA.US,D,20190711,000000,31.1975,31.4421,31.0828,31.3855,351593.61612123,0
+PBA.US,D,20190712,000000,31.3932,31.4752,31.1155,31.2399,460295.07471177,0
+PBA.US,D,20190715,000000,31.3113,31.3286,31.0597,31.1484,312656.87960117,0
+PBA.US,D,20190716,000000,31.1386,31.2939,31.0269,31.1975,556923.66546281,0
+PBA.US,D,20190717,000000,31.1666,31.2621,30.9208,31.0018,570790.29359228,0
+PBA.US,D,20190718,000000,30.9373,31.0597,30.6982,31.0115,754376.31637652,0
+PBA.US,D,20190719,000000,30.9777,31.1743,30.8062,31.0828,444068.23567443,0
+PBA.US,D,20190722,000000,31.1484,31.2582,31.0422,31.1888,373646.80437111,0
+PBA.US,D,20190723,000000,31.1811,31.2621,30.8533,30.945,368339.18283061,0
+PBA.US,D,20190724,000000,30.9286,31.0432,30.6731,30.8862,565192.18455544,0
+PBA.US,D,20190725,000000,31.0018,31.0201,30.382,30.5343,603184.83671234,0
+PBA.US,D,20190726,000000,30.5671,30.6577,30.1584,30.1661,465521.77473544,0
+PBA.US,D,20190729,000000,30.2229,30.2479,29.8308,29.9185,420458.86440836,0
+PBA.US,D,20190730,000000,29.8209,29.8209,29.4007,29.7864,897526.47966847,0
+PBA.US,D,20190731,000000,29.8614,30.0485,29.6658,29.7776,640753.16963349,0
+PBA.US,D,20190801,000000,29.6254,30.4524,29.5319,30.033,998110.88764664,0
+PBA.US,D,20190802,000000,30.4842,30.6163,30.1073,30.4678,1106715.86289,0
+PBA.US,D,20190805,000000,30.0408,30.0562,29.4007,29.8953,655931.14131793,0
+PBA.US,D,20190806,000000,29.9512,30.3637,29.5173,29.9857,967909.52512406,0
+PBA.US,D,20190807,000000,29.5982,30.1103,29.4827,30.033,709398.47738769,0
+PBA.US,D,20190808,000000,30.0408,30.4263,29.96,30.279,674170.64372285,0
+PBA.US,D,20190809,000000,30.3213,30.6163,30.1151,30.2876,643775.27705092,0
+PBA.US,D,20190812,000000,30.3637,30.4756,30.0562,30.0659,410021.02619121,0
+PBA.US,D,20190813,000000,29.924,30.4602,29.8451,30.3936,685349.22505569,0
+PBA.US,D,20190814,000000,29.9512,30.1584,29.6082,29.7623,573443.0669072,0
+PBA.US,D,20190815,000000,29.7141,29.9185,29.4595,29.8614,662788.72114253,0
+PBA.US,D,20190816,000000,30.0024,30.3126,29.853,30.2962,416887.9431139,0
+PBA.US,D,20190819,000000,30.4177,30.7676,30.3936,30.5285,570339.00051759,0
+PBA.US,D,20190820,000000,30.5487,30.6962,30.2306,30.3213,507747.24469633,0
+PBA.US,D,20190821,000000,30.0177,30.4263,29.933,30.305,1036866.0694815,0
+PBA.US,D,20190822,000000,30.3551,30.5421,30.0812,30.1217,817583.28321685,0
+PBA.US,D,20190823,000000,30.0735,30.1141,29.4125,29.4867,689077.83956245,0
+PBA.US,D,20190826,000000,29.7005,29.743,29.1579,29.1742,1156187.9584297,0
+PBA.US,D,20190827,000000,29.3469,29.4125,28.9005,29.184,938946.88428234,0
+PBA.US,D,20190828,000000,29.3554,29.7353,29.0903,29.6708,929767.47939759,0
+PBA.US,D,20190829,000000,29.7757,30.2386,29.7497,30.0812,1644119.8060534,0
+PBA.US,D,20190830,000000,30.2607,30.2691,30.0552,30.2538,1382816.9659862,0
+PBA.US,D,20190903,000000,30.1141,30.33,29.8432,30.2876,948040.18037354,0
+PBA.US,D,20190904,000000,30.5026,30.7416,30.3464,30.5352,943246.09922835,0
+PBA.US,D,20190905,000000,30.7329,30.8168,30.2607,30.3637,1056133.6901323,0
+PBA.US,D,20190906,000000,30.2962,30.6828,30.2479,30.5421,678497.86996315,0
+PBA.US,D,20190909,000000,30.6673,30.8321,30.5767,30.6587,2190119.0667426,0
+PBA.US,D,20190910,000000,30.6894,30.993,30.6587,30.8737,1592710.7813864,0
+PBA.US,D,20190911,000000,30.9227,31.0472,30.5295,30.6587,1955737.1553997,0
+PBA.US,D,20190912,000000,30.5691,30.6587,30.4273,30.4534,675743.42602452,0
+PBA.US,D,20190913,000000,30.4447,30.6894,30.4273,30.5352,1211273.7248364,0
+PBA.US,D,20190916,000000,30.9555,30.9642,30.41,30.4687,1855153.7848769,0
+PBA.US,D,20190917,000000,30.4938,30.7657,30.3464,30.6028,709657.84122371,0
+PBA.US,D,20190918,000000,30.4852,30.9797,30.4852,30.5767,977573.42165451,0
+PBA.US,D,20190919,000000,30.6894,30.8477,30.5209,30.7145,599205.1580123,0
+PBA.US,D,20190920,000000,30.7233,31.0557,30.7145,30.9227,858465.24850711,0
+PBA.US,D,20190923,000000,30.9479,31.0722,30.7966,31.0163,712003.52775676,0
+PBA.US,D,20190924,000000,31.1802,31.2774,30.8072,30.8803,1022980.7671558,0
+PBA.US,D,20190925,000000,30.8881,30.9313,30.6404,30.8225,540675.03986325,0
+PBA.US,D,20190926,000000,30.7685,30.9555,30.6731,30.9313,611938.88490599,0
+PBA.US,D,20190927,000000,30.9401,31.0703,30.7214,30.9151,1319381.7589702,0
+PBA.US,D,20190930,000000,30.8225,31.0789,30.6885,30.7492,1002912.2309792,0
+PBA.US,D,20191001,000000,30.7214,30.864,30.1603,30.2913,1256955.9960039,0
+PBA.US,D,20191002,000000,30.1353,30.1922,29.4537,29.5213,1100039.8377509,0
+PBA.US,D,20191003,000000,29.4383,29.685,29.2235,29.5608,865875.79203016,0
+PBA.US,D,20191004,000000,29.6939,29.7767,29.5608,29.6628,721161.14607928,0
+PBA.US,D,20191007,000000,29.6939,29.6939,29.4635,29.5454,833630.64247965,0
+PBA.US,D,20191008,000000,29.4471,29.4471,29.0634,29.288,1018070.4910121,0
+PBA.US,D,20191009,000000,29.4037,29.5704,29.3544,29.371,1088104.9514721,0
+PBA.US,D,20191010,000000,29.3642,29.5366,29.3139,29.4537,1727945.1604029,0
+PBA.US,D,20191011,000000,29.7855,29.8027,29.6224,29.6378,759869.64242363,0
+PBA.US,D,20191014,000000,29.4383,29.5271,29.2118,29.3218,383888.56352824,0
+PBA.US,D,20191015,000000,29.3139,29.7274,29.3139,29.5608,781981.96562815,0
+PBA.US,D,20191016,000000,29.5366,29.6313,29.4721,29.5761,966026.54367448,0
+PBA.US,D,20191017,000000,29.6378,29.8201,29.6138,29.7603,493336.98996655,0
+PBA.US,D,20191018,000000,29.8298,29.9432,29.685,29.7025,515249.08428964,0
+PBA.US,D,20191021,000000,29.6939,29.8298,29.4961,29.8125,821759.04097692,0
+PBA.US,D,20191022,000000,29.8778,30.0034,29.7439,29.7603,945212.07710546,0
+PBA.US,D,20191023,000000,29.7439,29.853,29.5173,29.7025,1311187.9366621,0
+PBA.US,D,20191024,000000,29.8133,29.9018,29.5117,29.6304,629751.99316449,0
+PBA.US,D,20191025,000000,29.5598,29.8327,29.4701,29.7025,557848.03817443,0
+PBA.US,D,20191028,000000,29.7864,29.8624,29.5445,29.5695,708206.44119729,0
+PBA.US,D,20191029,000000,29.4951,29.6032,29.2774,29.4287,521722.80563693,0
+PBA.US,D,20191030,000000,29.4461,29.5445,29.2852,29.5213,732546.18102562,0
+PBA.US,D,20191031,000000,29.4519,29.5213,29.1279,29.3276,779606.1928901,0
+PBA.US,D,20191101,000000,29.4789,29.7681,29.2852,29.3691,1742307.6921868,0
+PBA.US,D,20191104,000000,29.4461,29.6774,29.2137,29.6774,1900840.2058659,0
+PBA.US,D,20191105,000000,29.7516,29.795,29.3361,29.5946,1631947.3425009,0
+PBA.US,D,20191106,000000,29.5695,29.9442,29.4519,29.6554,689923.36566791,0
+PBA.US,D,20191107,000000,29.7274,29.8713,29.5261,29.5521,875018.88597786,0
+PBA.US,D,20191108,000000,29.4615,29.9018,29.4017,29.6717,1037829.8654961,0
+PBA.US,D,20191111,000000,29.7864,29.9359,29.6128,29.7372,926139.49805922,0
+PBA.US,D,20191112,000000,29.7372,30.1053,29.7372,29.8624,709507.41019881,0
+PBA.US,D,20191113,000000,29.8713,30.0783,29.8037,29.9618,655469.4736898,0
+PBA.US,D,20191114,000000,30.0273,30.0523,29.8308,30.0273,604970.29735958,0
+PBA.US,D,20191115,000000,30.036,30.4697,30.036,30.4621,785635.88335012,0
+PBA.US,D,20191118,000000,30.437,30.4774,30.1468,30.1778,783829.67359601,0
+PBA.US,D,20191119,000000,30.17,30.3117,30.0523,30.2027,1015240.3128334,0
+PBA.US,D,20191120,000000,30.1942,30.2027,29.5242,29.7372,1114976.0823399,0
+PBA.US,D,20191121,000000,29.7121,29.9793,29.6082,29.9704,963644.54620438,0
+PBA.US,D,20191122,000000,30.1208,30.2036,29.7199,29.7257,668950.16843124,0
+PBA.US,D,20191125,000000,29.7353,29.7671,29.5916,29.7257,534253.19128317,0
+PBA.US,D,20191126,000000,29.6708,29.7671,29.3583,29.4249,841980.08308911,0
+PBA.US,D,20191127,000000,29.4837,29.5183,29.183,29.5088,719357.01123586,0
+PBA.US,D,20191129,000000,29.3746,29.4586,29.2245,29.3583,362579.23076008,0
+PBA.US,D,20191202,000000,29.3583,29.3583,28.8137,28.997,690745.03030045,0
+PBA.US,D,20191203,000000,28.8137,28.9603,28.7096,28.7452,1472487.3437441,0
+PBA.US,D,20191204,000000,29.0809,29.1233,28.862,28.9487,1180956.1673151,0
+PBA.US,D,20191205,000000,29.0634,29.1483,28.9487,29.1135,1848735.0486629,0
+PBA.US,D,20191206,000000,29.2388,29.5136,29.1233,29.4327,1476183.7971352,0
+PBA.US,D,20191209,000000,29.4327,29.7053,29.4161,29.6609,1111915.5890749,0
+PBA.US,D,20191210,000000,29.7102,30.0881,29.6708,29.6919,1808614.5755952,0
+PBA.US,D,20191211,000000,29.7257,30.1015,29.7102,29.9975,1140721.5741598,0
+PBA.US,D,20191212,000000,29.9704,30.1786,29.7603,29.8298,1232400.4654638,0
+PBA.US,D,20191213,000000,29.8441,30.0438,29.7603,29.9704,1082382.347794,0
+PBA.US,D,20191216,000000,30.1882,30.6066,30.0976,30.3415,1386938.7760682,0
+PBA.US,D,20191217,000000,30.4804,31.0123,30.3975,30.7329,1872319.5210008,0
+PBA.US,D,20191218,000000,30.8178,31.182,30.7704,31.1021,1379437.9739304,0
+PBA.US,D,20191219,000000,31.2774,31.29,30.8582,30.9257,1659328.9013982,0
+PBA.US,D,20191220,000000,30.8919,31.2033,30.8919,31.0924,1120081.4000884,0
+PBA.US,D,20191223,000000,31.1184,31.3391,30.8968,31.0607,1165766.7836221,0
+PBA.US,D,20191224,000000,31.075,31.1184,30.9015,31.0201,404353.4076463,0
+PBA.US,D,20191226,000000,31.0519,31.3673,31.0442,31.347,399066.53521267,0
+PBA.US,D,20191227,000000,31.3633,31.3785,31.0684,31.1108,836706.69757495,0
+PBA.US,D,20191230,000000,31.1868,31.2457,30.943,31.0355,768605.01642109,0
+PBA.US,D,20191231,000000,30.9835,31.3122,30.9585,31.2534,812693.75618002,0
+PBA.US,D,20200102,000000,31.3209,31.4829,30.8486,30.993,1080315.7367484,0
+PBA.US,D,20200103,000000,30.9682,31.0607,30.782,30.8331,1956830.6333324,0
+PBA.US,D,20200106,000000,30.7984,31.1348,30.7754,31.0847,1525404.8284815,0
+PBA.US,D,20200107,000000,30.993,31.1627,30.8909,31.0924,985357.4491014,0
+PBA.US,D,20200108,000000,31.0847,31.2957,30.9545,31.0607,812490.41493258,0
+PBA.US,D,20200109,000000,32.3002,33.1581,32.1325,32.3002,2668848.6854641,0
+PBA.US,D,20200110,000000,32.1836,32.3927,31.9359,32.3494,1288086.9185148,0
+PBA.US,D,20200113,000000,32.3338,32.5007,32.0301,32.4264,1147427.6855041,0
+PBA.US,D,20200114,000000,32.3927,32.4863,32.2336,32.4439,802028.7152425,0
+PBA.US,D,20200115,000000,32.4109,32.4863,32.2365,32.3927,789486.91758748,0
+PBA.US,D,20200116,000000,32.4439,32.5451,32.3002,32.4264,701894.56288368,0
+PBA.US,D,20200117,000000,32.4706,32.6539,32.3667,32.5451,772121.99003766,0
+PBA.US,D,20200121,000000,32.5876,32.7781,32.4533,32.5536,1036514.3721199,0
+PBA.US,D,20200122,000000,32.5787,32.594,32.4179,32.5269,1267105.4216353,0
+PBA.US,D,20200123,000000,32.3667,32.8148,32.3426,32.7659,1551688.7596247,0
+PBA.US,D,20200124,000000,32.7484,32.9095,32.6098,32.7569,1618036.1037917,0
+PBA.US,D,20200127,000000,32.282,32.5546,32.2143,32.4613,1629227.1345888,0
+PBA.US,D,20200128,000000,32.4863,32.7079,32.4179,32.5094,861630.52476202,0
+PBA.US,D,20200129,000000,32.5179,32.6453,32.4706,32.5017,922787.47984238,0
+PBA.US,D,20200130,000000,32.3263,32.6809,32.2731,32.6549,822267.39409554,0
+PBA.US,D,20200131,000000,32.4613,32.595,32.2656,32.4439,1554023.034149,0
+PBA.US,D,20200203,000000,32.3755,32.732,32.3755,32.4179,1299302.8482399,0
+PBA.US,D,20200204,000000,32.6906,32.9519,32.5546,32.5546,1360089.4317625,0
+PBA.US,D,20200205,000000,32.8341,33.1213,32.7985,33.0173,1167043.8911504,0
+PBA.US,D,20200206,000000,32.9923,33.2545,32.8073,33.1707,871549.63530712,0
+PBA.US,D,20200207,000000,33.0974,33.3933,33.0096,33.2891,950861.02145417,0
+PBA.US,D,20200210,000000,33.241,33.4925,33.1839,33.4925,892414.93718801,0
+PBA.US,D,20200211,000000,33.6545,33.806,33.5137,33.5803,1026220.7401954,0
+PBA.US,D,20200212,000000,33.8646,33.8646,33.5399,33.6188,1867524.4024002,0
+PBA.US,D,20200213,000000,33.5899,33.6883,33.4019,33.6044,836138.17204638,0
+PBA.US,D,20200214,000000,33.6545,33.7141,33.4511,33.7141,651801.03159299,0
+PBA.US,D,20200218,000000,33.4838,33.7903,33.4511,33.6787,878046.18067198,0
+PBA.US,D,20200219,000000,33.7673,34.147,33.723,34.036,778333.23518288,0
+PBA.US,D,20200220,000000,34.0459,34.4265,33.9408,34.013,896802.33583826,0
+PBA.US,D,20200221,000000,33.8819,34.229,33.6959,34.013,725716.6124953,0
+PBA.US,D,20200224,000000,33.2787,33.7818,33.0125,33.5611,1449190.2465367,0
+PBA.US,D,20200225,000000,33.6439,33.7556,32.6635,32.7918,1724963.5137436,0
+PBA.US,D,20200226,000000,32.7735,33.1572,32.2721,32.281,1538862.6992055,0
+PBA.US,D,20200227,000000,31.7457,31.8038,30.9161,31.1233,2874742.0730574,0
+PBA.US,D,20200228,000000,29.923,30.7512,29.0634,30.7512,3008683.782715,0
+PBA.US,D,20200302,000000,30.8003,31.2957,30.1373,31.0395,2678311.3156578,0
+PBA.US,D,20200303,000000,31.2939,31.5176,30.5535,30.6038,2741609.5785685,0
+PBA.US,D,20200304,000000,31.0153,31.2679,30.7704,30.8862,2493211.6455265,0
+PBA.US,D,20200305,000000,30.4514,30.8331,30.0957,30.3435,1693435.245836,0
+PBA.US,D,20200306,000000,29.6185,29.7786,28.8331,29.2418,2092664.6615377,0
+PBA.US,D,20200309,000000,26.8695,26.9776,19.6587,21.9046,3432267.4626199,0
+PBA.US,D,20200310,000000,23.1577,23.5884,16.0143,21.2577,7207053.9194661,0
+PBA.US,D,20200311,000000,20.6253,20.6795,19.0254,20.1175,4035697.1387934,0
+PBA.US,D,20200312,000000,17.8437,18.371,15.9804,15.9891,3173239.7621222,0
+PBA.US,D,20200313,000000,16.8895,17.7492,15.0677,17.6653,3444425.4017976,0
+PBA.US,D,20200316,000000,14.1325,15.7077,13.2045,13.7983,3069002.4738775,0
+PBA.US,D,20200317,000000,14.0373,15.3655,13.3472,13.5437,3241349.7429187,0
+PBA.US,D,20200318,000000,12.7697,13.9283,9.45102,9.92722,3928294.5742939,0
+PBA.US,D,20200319,000000,10.1229,12.2664,9.00694,11.9186,3715434.6740646,0
+PBA.US,D,20200320,000000,13.0155,14.9086,12.3097,13.6999,4506060.7176199,0
+PBA.US,D,20200323,000000,13.3472,13.9446,12.2501,12.3975,3470635.6736114,0
+PBA.US,D,20200324,000000,13.5928,16.9973,13.5669,16.8278,3376850.7479586,0
+PBA.US,D,20200325,000000,17.2036,20.3286,16.6397,18.9165,5274786.0788609,0
+PBA.US,D,20200326,000000,19.0803,19.7868,17.6626,17.9526,4129328.5210554,0
+PBA.US,D,20200327,000000,17.086,17.2134,14.7523,14.8075,3242380.9735307,0
+PBA.US,D,20200330,000000,14.4208,14.6697,12.7862,14.4401,3843240.872817,0
+PBA.US,D,20200331,000000,14.9626,16.9752,14.815,16.1732,4128058.6757142,0
+PBA.US,D,20200401,000000,15.4773,15.4773,14.1635,14.3005,2129505.7382626,0
+PBA.US,D,20200402,000000,14.9954,17.0406,14.8923,15.4502,2569325.594303,0
+PBA.US,D,20200403,000000,15.9669,16.4306,14.4479,14.9703,2438586.5092928,0
+PBA.US,D,20200406,000000,15.6565,16.8693,15.3124,16.7246,3109275.4528805,0
+PBA.US,D,20200407,000000,18.1502,18.7612,16.5435,16.9327,3350228.6063733,0
+PBA.US,D,20200408,000000,17.0591,17.4378,16.501,16.6966,2862173.3015636,0
+PBA.US,D,20200409,000000,17.704,18.476,16.8517,17.5931,2712591.9525934,0
+PBA.US,D,20200413,000000,18.098,18.2052,17.0214,17.1448,1604844.8590912,0
+PBA.US,D,20200414,000000,17.1526,17.756,17.1448,17.3259,2208045.2576338,0
+PBA.US,D,20200415,000000,16.7681,16.7681,15.8473,16.5095,2145724.2776573,0
+PBA.US,D,20200416,000000,16.4142,16.9588,16.1221,16.312,1669708.6421162,0
+PBA.US,D,20200417,000000,16.8278,17.5842,16.6841,17.5246,2771450.9440865,0
+PBA.US,D,20200420,000000,16.4576,17.6315,16.1646,16.7515,3381036.880272,0
+PBA.US,D,20200421,000000,16.2609,16.3351,15.5978,16.1317,4086317.697399,0
+PBA.US,D,20200422,000000,16.742,16.823,16.2774,16.7149,2433899.286048,0
+PBA.US,D,20200423,000000,17.1159,17.6325,16.9327,17.2604,1931629.8055685,0
+PBA.US,D,20200424,000000,17.5901,17.6507,16.9462,17.5121,1749140.373083,0
+PBA.US,D,20200427,000000,17.2693,17.7994,17.0515,17.7271,1554916.2832003,0
+PBA.US,D,20200428,000000,18.2138,18.9155,18.1434,18.7334,1716561.1629118,0
+PBA.US,D,20200429,000000,19.4611,20.9521,19.4561,20.8298,2293946.5601266,0
+PBA.US,D,20200430,000000,20.7691,20.8984,19.8428,19.8755,2229203.1219217,0
+PBA.US,D,20200501,000000,19.5035,19.5131,18.6648,19.0456,1407704.482236,0
+PBA.US,D,20200504,000000,18.6042,19.4957,18.4298,19.1141,1605654.0742596,0
+PBA.US,D,20200505,000000,19.9565,20.3296,19.2713,19.3753,1439528.4249169,0
+PBA.US,D,20200506,000000,19.3502,19.6259,18.8781,19.0727,1150384.4332348,0
+PBA.US,D,20200507,000000,19.4783,19.9219,19.2123,19.2788,1346375.3095686,0
+PBA.US,D,20200508,000000,20.1011,20.1011,19.4098,19.8014,1436202.3430836,0
+PBA.US,D,20200511,000000,19.7646,20.7229,19.541,20.5888,1843099.5912336,0
+PBA.US,D,20200512,000000,20.7787,21.0389,20.3439,20.3439,1591067.4521213,0
+PBA.US,D,20200513,000000,20.3439,20.4916,19.2364,19.4783,1783058.9381035,0
+PBA.US,D,20200514,000000,19.0639,19.7829,18.447,19.4177,1268026.6819809,0
+PBA.US,D,20200515,000000,19.384,20.371,19.1323,20.2322,1224957.7608253,0
+PBA.US,D,20200518,000000,21.4711,21.9142,20.9436,20.9695,942862.24075105,0
+PBA.US,D,20200519,000000,21.3398,21.9537,21.0302,21.7253,2246710.1808535,0
+PBA.US,D,20200520,000000,22.32,22.6671,21.9402,22.4174,1919028.8729589,0
+PBA.US,D,20200521,000000,22.5205,22.5205,21.735,22.0289,1057903.5889494,0
+PBA.US,D,20200522,000000,21.7869,21.9789,21.4469,21.8834,866371.69568464,0
+PBA.US,D,20200526,000000,22.5725,22.6506,22.0203,22.0481,1070864.5185634,0
+PBA.US,D,20200527,000000,22.3547,22.5995,21.3975,22.5639,1637747.7553298,0
+PBA.US,D,20200528,000000,22.5918,22.6159,21.7203,21.8495,1340173.4015214,0
+PBA.US,D,20200529,000000,21.7021,21.9981,21.1442,21.8141,1776870.5169758,0
+PBA.US,D,20200601,000000,21.6222,22.3634,21.4833,22.2505,983541.9022492,0
+PBA.US,D,20200602,000000,22.5995,23.1904,22.4771,23.0093,839766.15338477,0
+PBA.US,D,20200603,000000,23.2616,23.5662,22.8097,22.9649,1153406.5406522,0
+PBA.US,D,20200604,000000,22.8357,22.9292,22.4519,22.668,1800753.7764529,0
+PBA.US,D,20200605,000000,23.4179,24.1322,23.3291,24.1322,1474612.0522888,0
+PBA.US,D,20200608,000000,24.9264,25.0227,24.5234,24.8387,1438118.5231042,0
+PBA.US,D,20200609,000000,24.3162,24.3509,23.9393,24.1147,1060778.377708,0
+PBA.US,D,20200610,000000,24.0627,24.1591,23.1904,23.1991,1394300.5591901,0
+PBA.US,D,20200611,000000,21.9295,22.1631,20.8644,21.1442,1733777.7343473,0
+PBA.US,D,20200612,000000,21.9374,22.0856,20.7961,21.4469,1191858.7855264,0
+PBA.US,D,20200615,000000,20.4972,22.346,20.3595,22.1389,1194189.9476848,0
+PBA.US,D,20200616,000000,23.2532,23.4025,22.1389,22.6766,1323473.4828473,0
+PBA.US,D,20200617,000000,22.6854,22.7643,22.0664,22.0955,878597.06945972,0
+PBA.US,D,20200618,000000,21.9799,22.7114,21.9103,22.5639,990984.60688791,0
+PBA.US,D,20200619,000000,23.0188,23.4449,22.4174,22.4242,1500513.16241,0
+PBA.US,D,20200622,000000,22.4424,22.6352,22.2237,22.5107,1076182.5146574,0
+PBA.US,D,20200623,000000,22.7451,22.8848,22.2505,22.2949,1216943.4182919,0
+PBA.US,D,20200624,000000,22.2652,22.2652,20.8338,21.0361,1594022.1249414,0
+PBA.US,D,20200625,000000,20.9215,21.5538,20.8096,21.5449,1329198.1614362,0
+PBA.US,D,20200626,000000,21.3879,21.3879,20.64,20.7634,1318457.3862585,0
+PBA.US,D,20200629,000000,20.957,21.5633,20.8432,21.4227,1421695.6050068,0
+PBA.US,D,20200630,000000,21.2019,22.0329,20.825,21.9228,1870317.2321867,0
+PBA.US,D,20200701,000000,21.9914,22.2911,21.361,21.4651,690954.59627996,0
+PBA.US,D,20200702,000000,21.6232,22.2997,21.4552,21.5633,877242.1527803,0
+PBA.US,D,20200706,000000,22.0423,22.0423,21.1016,21.3061,1091737.0826318,0
+PBA.US,D,20200707,000000,21.0458,21.413,20.8096,20.9215,1110747.4143574,0
+PBA.US,D,20200708,000000,21.0187,21.8353,20.614,20.9398,1459634.3094858,0
+PBA.US,D,20200709,000000,20.8692,21.1847,20.1956,20.5735,1164272.8479266,0
+PBA.US,D,20200710,000000,20.5184,21.0024,20.4722,20.6227,1248006.9062055,0
+PBA.US,D,20200713,000000,20.7998,21.2954,20.6678,20.8866,1322842.709998,0
+PBA.US,D,20200714,000000,20.7729,21.8392,20.6583,21.8161,1115201.2101498,0
+PBA.US,D,20200715,000000,22.1428,22.4222,21.9325,22.0077,1148696.4933898,0
+PBA.US,D,20200716,000000,21.8689,21.9325,21.5144,21.6328,926730.84760536,0
+PBA.US,D,20200717,000000,21.7889,21.9586,21.4044,21.7359,747503.17472175,0
+PBA.US,D,20200720,000000,21.7359,22.0163,21.5449,21.6771,714945.75111267,0
+PBA.US,D,20200721,000000,21.8418,22.4993,21.8418,22.0995,1256957.0334591,0
+PBA.US,D,20200722,000000,21.9914,22.405,21.7455,22.3508,1227400.9681605,0
+PBA.US,D,20200723,000000,22.2227,22.4252,21.9152,22.1369,872389.97413586,0
+PBA.US,D,20200724,000000,22.1611,22.3113,21.8921,21.9517,565801.17084242,0
+PBA.US,D,20200727,000000,21.942,21.942,21.6586,21.8787,653802.28295179,0
+PBA.US,D,20200728,000000,21.7118,21.9759,21.7031,21.7562,888339.81259631,0
+PBA.US,D,20200729,000000,21.9248,22.2872,21.5701,22.2872,747938.90596629,0
+PBA.US,D,20200730,000000,21.6868,21.9517,21.254,21.6675,1012889.4390235,0
+PBA.US,D,20200731,000000,21.5529,21.6328,21.1556,21.4727,919863.93068265,0
+PBA.US,D,20200803,000000,21.5356,21.7687,21.199,21.6404,431449.66632394,0
+PBA.US,D,20200804,000000,21.5085,22.5753,21.5085,22.4529,958025.68806064,0
+PBA.US,D,20200805,000000,22.7807,23.1498,22.2939,22.4953,899375.22509169,0
+PBA.US,D,20200806,000000,22.5052,23.0265,22.32,22.8838,717246.82706594,0
+PBA.US,D,20200807,000000,22.8925,22.9552,22.0097,22.1197,946134.37490636,0
+PBA.US,D,20200810,000000,22.32,22.8231,22.1859,22.7895,1264346.8278753,0
+PBA.US,D,20200811,000000,23.1779,23.6165,23.1316,23.3784,1552645.2934519,0
+PBA.US,D,20200812,000000,23.8738,23.9422,23.5731,23.7929,1137150.6528653,0
+PBA.US,D,20200813,000000,23.7147,23.8392,23.4054,23.5027,713791.06331467,0
+PBA.US,D,20200814,000000,23.3513,23.6397,23.2097,23.4671,678796.65710227,0
+PBA.US,D,20200817,000000,23.547,23.7754,23.4535,23.7062,667796.5180886,0
+PBA.US,D,20200818,000000,23.6067,23.8392,23.5209,23.6539,849246.42031931,0
+PBA.US,D,20200819,000000,23.7571,23.8901,23.5983,23.6252,755865.06479532,0
+PBA.US,D,20200820,000000,23.5124,23.7147,23.256,23.4054,772396.91570383,0
+PBA.US,D,20200821,000000,23.3602,23.414,23.1143,23.1682,1357146.1709513,0
+PBA.US,D,20200824,000000,23.4332,23.5327,23.0419,23.1769,793115.9363812,0
+PBA.US,D,20200825,000000,23.3002,23.5046,22.7392,22.9717,707411.7504037,0
+PBA.US,D,20200826,000000,22.9003,22.9263,22.1379,22.1793,985665.57333862,0
+PBA.US,D,20200827,000000,22.244,22.5707,22.0654,22.2891,825337.22445878,0
+PBA.US,D,20200828,000000,22.4376,22.7047,22.1379,22.4376,1193222.0018487,0
+PBA.US,D,20200831,000000,22.3672,22.4568,21.8659,21.9596,1375272.5907236,0
+PBA.US,D,20200901,000000,21.9682,22.3316,21.7292,22.1039,993328.21851026,0
+PBA.US,D,20200902,000000,22.1216,22.4953,21.8796,22.2969,1135506.2861449,0
+PBA.US,D,20200903,000000,22.2969,22.5255,21.7647,21.943,935414.34883563,0
+PBA.US,D,20200904,000000,22.0471,22.13,21.3475,21.7647,1312760.7189639,0
+PBA.US,D,20200908,000000,21.4439,21.6492,21.0978,21.3273,1094486.3392938,0
+PBA.US,D,20200909,000000,21.5854,21.9682,21.5691,21.8081,1283736.8682569,0
+PBA.US,D,20200910,000000,21.6492,21.8476,21.0197,21.0534,1157791.8643917,0
+PBA.US,D,20200911,000000,21.169,21.2675,20.7796,21.0795,999474.1039688,0
+PBA.US,D,20200914,000000,21.2414,21.3176,21.0197,21.0978,1108647.6047409,0
+PBA.US,D,20200915,000000,21.2577,22.0289,21.169,21.2142,1127572.8651283,0
+PBA.US,D,20200916,000000,21.4014,21.7368,21.2857,21.4177,1067190.8891901,0
+PBA.US,D,20200917,000000,21.3021,21.3283,20.9388,21.2675,717459.50541146,0
+PBA.US,D,20200918,000000,21.1615,21.2142,20.4163,20.4578,1788880.1000396,0
+PBA.US,D,20200921,000000,20.264,20.264,19.4034,19.7504,1496258.5580439,0
+PBA.US,D,20200922,000000,19.9113,20.2812,19.7415,20.0154,1104796.5705035,0
+PBA.US,D,20200923,000000,19.971,20.0789,18.8818,18.9049,1493472.9904448,0
+PBA.US,D,20200924,000000,18.7266,19.1006,18.3757,18.8625,1860672.0098524,0
+PBA.US,D,20200925,000000,18.6726,19.3694,18.5724,19.3155,1429729.6591916,0
+PBA.US,D,20200928,000000,19.8158,19.8794,19.36,19.4764,1254235.7880916,0
+PBA.US,D,20200929,000000,19.4505,19.6211,19.1092,19.2798,1588727.9903203,0
+PBA.US,D,20200930,000000,19.3069,19.5672,18.9308,18.985,1534719.102561,0
+PBA.US,D,20201001,000000,19.1006,19.3783,18.8874,19.1383,1351905.9840082,0
+PBA.US,D,20201002,000000,18.7016,19.3444,18.5724,19.1727,1210985.3122507,0
+PBA.US,D,20201005,000000,19.4862,19.7272,19.2104,19.54,900448.99137285,0
+PBA.US,D,20201006,000000,19.8794,19.9767,18.8529,19.0303,1067821.6620391,0
+PBA.US,D,20201007,000000,19.1092,19.2528,18.8529,19.1006,1019477.2804587,0
+PBA.US,D,20201008,000000,19.3155,20.211,19.2344,20.211,1102567.078969,0
+PBA.US,D,20201009,000000,20.3536,20.4684,19.6385,19.8987,964462.06101556,0
+PBA.US,D,20201012,000000,19.782,19.9421,19.673,19.7272,710189.01835989,0
+PBA.US,D,20201013,000000,19.7908,20.129,19.7222,19.7367,1307573.4422433,0
+PBA.US,D,20201014,000000,19.7637,20.157,19.4689,19.4764,1279604.6836211,0
+PBA.US,D,20201015,000000,19.1383,19.7135,19.0033,19.6818,1342588.5975626,0
+PBA.US,D,20201016,000000,19.7464,19.7464,19.36,19.4062,797380.91530087,0
+PBA.US,D,20201019,000000,19.5575,19.7551,19.2626,19.2877,1055109.7217078,0
+PBA.US,D,20201020,000000,19.3694,19.8602,19.3694,19.7637,1969265.5730871,0
+PBA.US,D,20201021,000000,19.673,19.8698,19.1383,19.4148,4178067.1356666,0
+PBA.US,D,20201022,000000,19.4138,19.8717,19.304,19.808,962994.06170362,0
+PBA.US,D,20201023,000000,19.9979,20.0799,19.4207,19.5662,1096204.3653435,0
+PBA.US,D,20201026,000000,19.3136,19.4486,18.985,19.2847,1249994.6706448,0
+PBA.US,D,20201027,000000,19.225,19.3858,18.9897,18.9897,1045653.3162462,0
+PBA.US,D,20201028,000000,18.6292,18.6841,18.2071,18.421,1327064.1157931,0
+PBA.US,D,20201029,000000,18.2678,18.8267,18.1,18.7285,1203587.2181917,0
+PBA.US,D,20201030,000000,18.6292,18.8653,18.421,18.8559,982819.83332971,0
+PBA.US,D,20201102,000000,19.088,19.0959,18.6379,18.8827,1087538.500854,0
+PBA.US,D,20201103,000000,19.2414,19.4138,19.0793,19.225,1021444.2957911,0
+PBA.US,D,20201104,000000,19.2943,20.0347,18.8992,19.4138,1022852.1226932,0
+PBA.US,D,20201105,000000,19.3955,19.9979,19.3955,19.7089,1369668.2569548,0
+PBA.US,D,20201106,000000,19.6818,19.6818,18.4953,18.4953,1387480.3277579,0
+PBA.US,D,20201109,000000,19.7917,20.4654,19.0959,19.6385,1965558.7451425,0
+PBA.US,D,20201110,000000,19.7282,21.2964,19.7089,21.2424,1902755.3484311,0
+PBA.US,D,20201111,000000,21.4754,21.8998,21.2152,21.5913,1557065.8906731,0
+PBA.US,D,20201112,000000,21.71,21.71,20.474,20.5666,1327507.1092251,0
+PBA.US,D,20201113,000000,20.72,20.8096,20.2852,20.3315,1572652.6197631,0
+PBA.US,D,20201116,000000,21.1064,21.2251,20.5484,21.1876,1326337.8970523,0
+PBA.US,D,20201117,000000,20.9802,21.4853,20.7276,21.4754,1284647.7540489,0
+PBA.US,D,20201118,000000,21.575,21.818,21.2424,21.2424,1493867.2234757,0
+PBA.US,D,20201119,000000,21.1238,21.7283,20.9705,21.71,1426335.1053057,0
+PBA.US,D,20201120,000000,21.6462,22.0136,21.5297,21.8622,1250701.1777341,0
+PBA.US,D,20201123,000000,22.1522,22.9717,22.1522,22.9254,1201732.2480364,0
+PBA.US,D,20201124,000000,23.3676,24.111,23.2597,24.0213,2055868.1953926,0
+PBA.US,D,20201125,000000,23.841,24.0309,23.5577,23.7937,1630490.7551978,0
+PBA.US,D,20201127,000000,23.6868,23.9103,23.602,23.6791,458565.63665313,0
+PBA.US,D,20201130,000000,23.4766,23.6868,22.9649,23.1045,1875744.1610917,0
+PBA.US,D,20201201,000000,23.4959,23.6742,22.8163,22.9427,1078514.714271,0
+PBA.US,D,20201202,000000,22.8867,23.3059,22.8163,23.2414,1539383.5017882,0
+PBA.US,D,20201203,000000,23.2597,23.6307,23.1701,23.386,1599902.4218318,0
+PBA.US,D,20201204,000000,23.7379,24.2391,23.6791,24.111,1224531.3666787,0
+PBA.US,D,20201207,000000,23.9856,24.1755,23.386,23.948,1178710.076495,0
+PBA.US,D,20201208,000000,23.7379,24.3384,23.7042,24.2122,806395.3647859,0
+PBA.US,D,20201209,000000,24.3751,24.6555,23.867,24.2217,1054958.2532276,0
+PBA.US,D,20201210,000000,24.1852,24.826,24.111,24.6284,1121884.4974766,0
+PBA.US,D,20201211,000000,24.5465,24.6632,24.2314,24.5639,757777.09499454,0
+PBA.US,D,20201214,000000,24.7566,24.7817,23.7427,23.841,1132809.9397054,0
+PBA.US,D,20201215,000000,23.8132,24.1563,23.6407,23.9856,1461496.5418287,0
+PBA.US,D,20201216,000000,23.9856,23.9856,23.4411,23.4766,1056672.129456,0
+PBA.US,D,20201217,000000,23.7042,23.7042,22.8867,23.0507,1366297.5645416,0
+PBA.US,D,20201218,000000,23.0063,23.2231,22.6169,22.7335,1234789.7251214,0
+PBA.US,D,20201221,000000,22.0339,22.3345,21.6,22.2727,1291458.6483831,0
+PBA.US,D,20201222,000000,22.2062,22.2159,21.6182,21.7011,1018010.3186021,0
+PBA.US,D,20201223,000000,21.947,22.2727,21.8131,21.9191,1254386.2191165,0
+PBA.US,D,20201224,000000,22.0249,22.0249,21.655,21.818,439237.84359224,0
+PBA.US,D,20201228,000000,21.947,22.0827,21.5558,21.655,850456.09325055,0
+PBA.US,D,20201229,000000,21.8631,22.0339,21.5903,21.6374,938856.6256674,0
+PBA.US,D,20201230,000000,21.7737,21.9586,21.4284,21.575,857284.62432551,0
+PBA.US,D,20201231,000000,21.5913,21.8939,21.5651,21.5913,710614.37505098,0
+PBA.US,D,20210104,000000,22.057,22.4194,21.7657,21.8476,1157266.9119876,0
+PBA.US,D,20210105,000000,21.9402,23.5191,21.9026,23.1528,1617226.8886232,0
+PBA.US,D,20210106,000000,23.6076,23.9086,23.0335,23.8911,1776827.9813069,0
+PBA.US,D,20210107,000000,24.1012,24.7856,23.6559,24.6314,1252477.3012833,0
+PBA.US,D,20210108,000000,24.831,24.8782,24.0021,24.2921,1322635.2189291,0
+PBA.US,D,20210111,000000,23.9086,24.2921,23.5529,24.1369,1021423.5466843,0
+PBA.US,D,20210112,000000,24.403,24.6496,24.1852,24.5572,877780.59210388,0
+PBA.US,D,20210113,000000,24.6227,24.6671,24.3933,24.485,766441.9220286,0
+PBA.US,D,20210114,000000,24.5303,25.4853,24.5303,25.4527,1029295.7578355,0
+PBA.US,D,20210115,000000,25.1779,25.2155,24.5968,24.9852,1288303.7466815,0
+PBA.US,D,20210119,000000,25.0971,25.9539,24.859,25.8363,1346614.9617531,0
+PBA.US,D,20210120,000000,26.0108,26.3009,25.8613,26.0629,1268631.5184464,0
+PBA.US,D,20210121,000000,26.1081,26.1755,25.5722,25.8431,1631429.6522842,0
+PBA.US,D,20210122,000000,25.3253,25.6918,25.1346,25.4912,1129845.9297872,0
+PBA.US,D,20210125,000000,25.4352,25.4352,24.8396,25.1346,1083205.0498819,0
+PBA.US,D,20210126,000000,25.2329,25.4739,24.7038,24.9679,1052051.3033533,0
+PBA.US,D,20210127,000000,24.6836,24.9051,24.1418,24.2074,1253167.2090871,0
+PBA.US,D,20210128,000000,24.1137,24.481,23.8594,24.2777,3639400.6093496,0
+PBA.US,D,20210129,000000,24.16,24.3818,23.84,24.1408,1700541.8149434,0
+PBA.US,D,20210201,000000,24.3731,24.4715,24.0608,24.16,1508284.7403928,0
+PBA.US,D,20210202,000000,24.5187,24.6284,24.16,24.2873,1446236.6111718,0
+PBA.US,D,20210203,000000,24.4715,24.777,24.3634,24.6921,1199947.8248445,0
+PBA.US,D,20210204,000000,24.7836,24.9947,24.427,24.9764,982978.56399735,0
+PBA.US,D,20210205,000000,25.2908,25.4266,25.069,25.3726,2120202.876192,0
+PBA.US,D,20210208,000000,25.7013,25.9694,25.5567,25.9413,860450.93803576,0
+PBA.US,D,20210209,000000,25.8141,25.8141,25.3206,25.4835,885474.36093585,0
+PBA.US,D,20210210,000000,25.5741,25.7862,25.3351,25.6204,937309.77974931,0
+PBA.US,D,20210211,000000,25.7485,25.8411,25.2714,25.4352,3005933.4885977,0
+PBA.US,D,20210212,000000,25.2714,25.5567,25.1692,25.4739,1568699.9149021,0
+PBA.US,D,20210216,000000,25.7485,25.9887,25.5375,25.6648,1629552.8955667,0
+PBA.US,D,20210217,000000,25.6204,25.6918,25.0872,25.629,970938.89472887,0
+PBA.US,D,20210218,000000,25.6473,25.6831,25.0787,25.1973,841618.011174,0
+PBA.US,D,20210219,000000,25.1885,25.2995,24.9581,24.9947,1348018.6388338,0
+PBA.US,D,20210222,000000,25.0141,25.7862,24.9947,25.281,1966165.6565188,0
+PBA.US,D,20210223,000000,25.4449,25.4989,24.4088,25.4547,1825756.4502461,0
+PBA.US,D,20210224,000000,25.3814,25.9789,24.9177,25.8314,1712034.7452453,0
+PBA.US,D,20210225,000000,26.0232,26.0232,25.0336,25.2329,3553412.1606079,0
+PBA.US,D,20210226,000000,24.8204,24.8868,23.2985,23.3079,5185812.8710942,0
+PBA.US,D,20210301,000000,23.8304,24.51,23.7929,23.9393,3551070.6238961,0
+PBA.US,D,20210302,000000,23.9769,24.2526,23.9018,23.9018,2146433.8971127,0
+PBA.US,D,20210303,000000,23.9953,25.1432,23.9586,24.8483,1892000.0488786,0
+PBA.US,D,20210304,000000,25.1259,25.8046,24.8204,25.2995,3379649.8024769,0
+PBA.US,D,20210305,000000,25.6648,26.3135,25.6473,26.2537,2496160.0936143,0
+PBA.US,D,20210308,000000,26.4186,26.8223,26.1342,26.6016,1952223.2941492,0
+PBA.US,D,20210309,000000,26.7838,26.8416,26.1342,26.1342,1624592.8215665,0
+PBA.US,D,20210310,000000,26.2537,27.3459,26.1977,27.1897,1561297.6710218,0
+PBA.US,D,20210311,000000,27.4016,28.0071,27.3919,27.9693,1554008.5097741,0
+PBA.US,D,20210312,000000,28.0146,28.412,27.9973,28.1612,3192575.8548258,0
+PBA.US,D,20210315,000000,28.1892,28.2508,27.7043,28.2181,2129718.4166081,0
+PBA.US,D,20210316,000000,28.034,28.0523,27.2629,27.4016,1279216.6753225,0
+PBA.US,D,20210317,000000,27.1346,27.8556,27.126,27.6561,1202964.7449853,0
+PBA.US,D,20210318,000000,27.4923,27.5944,26.7838,26.9236,1611938.9787344,0
+PBA.US,D,20210319,000000,26.9872,27.4825,26.8416,27.3833,1440497.4082084,0
+PBA.US,D,20210322,000000,27.5298,27.5298,26.9592,27.0343,1270053.8697232,0
+PBA.US,D,20210323,000000,26.7741,26.8031,25.9596,26.1053,1814044.6168664,0
+PBA.US,D,20210324,000000,26.163,26.6102,26.1101,26.1727,1582361.1268734,0
+PBA.US,D,20210325,000000,25.9413,26.0232,25.363,25.847,2030532.4984339,0
+PBA.US,D,20210326,000000,26.1245,26.5013,25.9887,26.5013,1722058.6387802,0
+PBA.US,D,20210329,000000,26.5013,26.5013,26.0329,26.3278,1620260.4080493,0
+PBA.US,D,20210330,000000,26.163,26.2623,25.8663,26.1977,990661.95827588,0
+PBA.US,D,20210331,000000,26.2247,26.6102,26.1389,26.4754,1072343.9298842,0
+PBA.US,D,20210401,000000,26.6102,26.832,26.2623,26.832,1122721.7239393,0
+PBA.US,D,20210405,000000,26.7934,26.9138,26.5379,26.8793,852213.54260347,0
+PBA.US,D,20210406,000000,26.9505,27.1665,26.8513,27.0151,869856.50818553,0
+PBA.US,D,20210407,000000,27.0614,27.236,26.7741,26.832,1033072.0952879,0
+PBA.US,D,20210408,000000,26.861,26.9091,26.4463,26.888,798143.44497879,0
+PBA.US,D,20210409,000000,26.9053,27.0343,26.7222,26.7838,616822.18721075,0
+PBA.US,D,20210412,000000,26.8793,26.9138,26.6384,26.6961,787464.91712179,0
+PBA.US,D,20210413,000000,26.7058,26.8223,26.6479,26.7058,856006.47934155,0
+PBA.US,D,20210414,000000,26.8976,27.4538,26.7741,27.1897,1063525.5594591,0
+PBA.US,D,20210415,000000,27.3641,27.3833,26.941,27.2079,991168.23648381,0
+PBA.US,D,20210416,000000,27.3555,27.3555,26.9323,27.0797,872622.36413293,0
+PBA.US,D,20210419,000000,27.2175,27.337,26.9776,27.2629,810245.36156792,0
+PBA.US,D,20210420,000000,27.1521,27.3459,26.8513,27.0528,1120466.2960212,0
+PBA.US,D,20210421,000000,27.0343,27.5579,26.8976,27.4538,747965.87980522,0
+PBA.US,D,20210422,000000,27.5298,27.5589,27.1134,27.2253,882153.46637935,0
+PBA.US,D,20210423,000000,27.2435,27.4778,27.1232,27.3823,503126.41859364,0
+PBA.US,D,20210426,000000,27.3727,27.7159,27.3727,27.6869,1064015.2383816,0
+PBA.US,D,20210427,000000,27.6966,28.0957,27.6677,27.8054,1503113.0255025,0
+PBA.US,D,20210428,000000,27.9366,28.4543,27.7843,28.3414,1204890.262104,0
+PBA.US,D,20210429,000000,28.5833,28.8869,28.3898,28.6576,541748.80614441,0
+PBA.US,D,20210430,000000,28.5563,28.8341,28.3848,28.5275,792898.07075894,0
+PBA.US,D,20210503,000000,28.7309,28.9159,28.6662,28.7407,778787.64062359,0
+PBA.US,D,20210504,000000,28.8157,29.1444,28.6576,28.9352,846557.33606735,0
+PBA.US,D,20210505,000000,29.1569,29.581,29.1569,29.4249,627293.22399892,0
+PBA.US,D,20210506,000000,29.5445,29.8142,29.1106,29.795,904349.82346673,0
+PBA.US,D,20210507,000000,29.2311,29.3969,28.4996,28.9824,1696442.8288786,0
+PBA.US,D,20210510,000000,29.2495,29.933,29.1011,29.1483,1451417.6631604,0
+PBA.US,D,20210511,000000,28.9352,29.3322,28.5563,29.1934,1202644.1712838,0
+PBA.US,D,20210512,000000,29.3785,29.8047,29.0547,29.1934,1123600.4486157,0
+PBA.US,D,20210513,000000,28.9159,29.2215,28.5371,28.9545,1119890.5083052,0
+PBA.US,D,20210514,000000,29.3322,29.7015,29.286,29.4529,1046479.1307,0
+PBA.US,D,20210517,000000,29.5173,30.0438,29.3969,30.0245,874346.61491487,0
+PBA.US,D,20210518,000000,30.2286,30.2386,29.7478,30.0079,1023844.9674574,0
+PBA.US,D,20210519,000000,29.7757,29.8142,29.2957,29.5627,1126322.7314386,0
+PBA.US,D,20210520,000000,29.5531,29.8412,29.286,29.6757,1129811.6937609,0
+PBA.US,D,20210521,000000,29.9058,29.9946,29.6002,29.7478,744150.11904956,0
+PBA.US,D,20210524,000000,29.6668,29.8412,29.4066,29.795,625363.55705886,0
+PBA.US,D,20210525,000000,29.8412,29.8491,29.3785,29.4066,1019277.0515772,0
+PBA.US,D,20210526,000000,29.4066,29.8703,29.4066,29.8327,979321.53390933,0
+PBA.US,D,20210527,000000,29.8972,30.2239,29.8412,29.9793,1126414.0275089,0
+PBA.US,D,20210528,000000,30.0438,30.2558,29.684,29.8778,771445.56915328,0
+PBA.US,D,20210601,000000,28.8244,29.4345,28.4822,28.9642,3700329.3242541,0
+PBA.US,D,20210602,000000,29.3883,29.7382,29.1849,29.1934,2457001.3416507,0
+PBA.US,D,20210603,000000,29.1106,29.2495,28.7029,29.1483,1517211.0061736,0
+PBA.US,D,20210604,000000,29.3054,29.5079,29.0221,29.4249,1198781.7250377,0
+PBA.US,D,20210607,000000,29.4808,29.6929,29.2311,29.3883,1085136.7917326,0
+PBA.US,D,20210608,000000,29.3883,30.1131,29.2495,30.0245,2111337.8202765,0
+PBA.US,D,20210609,000000,30.2838,30.2838,29.8585,29.8876,1530390.8388653,0
+PBA.US,D,20210610,000000,30.0438,30.6636,30.0438,30.5073,1086168.0223445,0
+PBA.US,D,20210611,000000,30.6636,30.6636,30.3686,30.488,619168.91119915,0
+PBA.US,D,20210614,000000,30.6066,30.9595,30.5913,30.7764,1295747.4887757,0
+PBA.US,D,20210615,000000,30.9692,31.4914,30.8939,31.2641,1248309.8431659,0
+PBA.US,D,20210616,000000,31.2737,31.6619,31.0432,31.2543,993510.81065082,0
+PBA.US,D,20210617,000000,31.2282,31.3199,30.0727,30.4409,1303690.2468902,0
+PBA.US,D,20210618,000000,30.0812,30.4225,29.8412,29.9522,1224926.6371649,0
+PBA.US,D,20210621,000000,30.2286,30.6587,30.0438,30.5073,943816.69966763,0
+PBA.US,D,20210622,000000,30.4409,30.6259,30.1006,30.5073,885011.65585238,0
+PBA.US,D,20210623,000000,30.7936,30.8852,30.4784,30.517,1898168.7583549,0
+PBA.US,D,20210624,000000,30.3858,30.517,29.9704,30.2008,869767.28702592,0
+PBA.US,D,20210625,000000,30.2558,30.4042,29.9609,30.1556,739316.61460133,0
+PBA.US,D,20210628,000000,30.0079,30.0438,29.4789,29.6195,1213999.1200253,0
+PBA.US,D,20210629,000000,29.6476,29.7565,29.3969,29.4711,693223.51111755,0
+PBA.US,D,20210630,000000,29.4991,29.8191,29.2765,29.3691,1150357.4593957,0
+PBA.US,D,20210701,000000,29.7208,29.8683,29.5309,29.6757,541619.1242264,0
+PBA.US,D,20210702,000000,29.6757,29.795,29.2495,29.7565,956513.07816892,0
+PBA.US,D,20210706,000000,29.7757,29.7757,28.9738,29.3411,775420.0605766,0
+PBA.US,D,20210707,000000,29.2765,29.5627,28.8523,28.9642,729891.33280002,0
+PBA.US,D,20210708,000000,28.5931,29.0644,28.297,28.7791,781363.64224305,0
+PBA.US,D,20210709,000000,29.1203,29.7478,29.0452,29.6476,829601.1659231,0
+PBA.US,D,20210712,000000,29.4625,29.8585,29.2127,29.795,807330.11205095,0
+PBA.US,D,20210713,000000,29.6929,29.7757,29.3603,29.6757,828968.31816317,0
+PBA.US,D,20210714,000000,29.8412,29.8412,29.0173,29.1011,763967.59103288,0
+PBA.US,D,20210715,000000,28.8869,29.1569,28.6845,28.7877,833599.51881932,0
+PBA.US,D,20210716,000000,28.9063,29.0182,28.3512,28.4368,731160.14068586,0
+PBA.US,D,20210719,000000,27.8054,28.3993,27.8054,28.195,1829049.3335083,0
+PBA.US,D,20210720,000000,28.139,28.6307,27.7891,28.5468,1079898.6797001,0
+PBA.US,D,20210721,000000,28.8869,29.4152,28.7211,29.3411,1331650.7058696,0
+PBA.US,D,20210722,000000,29.3883,29.4017,28.998,29.2118,790370.82954066,0
+PBA.US,D,20210723,000000,29.3054,29.3228,28.8937,29.184,802420.87336258,0
+PBA.US,D,20210726,000000,29.5088,30.6809,29.5001,30.4582,1906721.5402116,0
+PBA.US,D,20210727,000000,30.2346,30.3753,29.8816,30.1612,1206762.8690001,0
+PBA.US,D,20210728,000000,30.2904,30.5054,30.0485,30.4668,992386.2090578,0
+PBA.US,D,20210729,000000,30.7098,30.9979,30.6721,30.9613,839873.0112852,0
+PBA.US,D,20210730,000000,30.9525,31.1839,30.5295,30.7569,747072.63075395,0
+PBA.US,D,20210802,000000,30.8033,31.1474,30.1237,30.1335,681133.00653721,0
+PBA.US,D,20210803,000000,30.2249,30.6153,29.7593,30.5903,1151283.9070181,0
+PBA.US,D,20210804,000000,30.2904,30.8255,30.2626,30.3097,958282.97698599,0
+PBA.US,D,20210805,000000,30.5614,30.705,30.2626,30.3002,714181.14652406,0
+PBA.US,D,20210806,000000,30.2249,30.4602,29.5598,29.8269,1133042.3297024,0
+PBA.US,D,20210809,000000,29.6959,29.7323,29.3737,29.4817,1065961.5046071,0
+PBA.US,D,20210810,000000,29.583,30.0128,29.583,29.9645,828866.64753947,0
+PBA.US,D,20210811,000000,30.0957,30.358,29.9763,30.2065,733722.65538584,0
+PBA.US,D,20210812,000000,30.2065,30.3194,29.8723,30.1141,580531.99927356,0
+PBA.US,D,20210813,000000,30.1141,30.3753,29.9645,30.0957,459544.99449798,0
+PBA.US,D,20210816,000000,29.9552,30.0128,29.658,29.8077,1307787.158044,0
+PBA.US,D,20210817,000000,29.7043,29.8354,29.1974,29.4537,873315.38430282,0
+PBA.US,D,20210818,000000,29.4537,29.5001,28.6365,28.645,1103705.1674817,0
+PBA.US,D,20210819,000000,28.2344,28.296,27.5752,27.9463,1659656.7372869,0
+PBA.US,D,20210820,000000,27.7796,28.0485,27.6475,27.9183,729271.97195958,0
+PBA.US,D,20210823,000000,28.3733,28.7462,28.2999,28.7368,1061126.9627037,0
+PBA.US,D,20210824,000000,28.9218,29.2581,28.7916,29.0809,600068.32085861,0
+PBA.US,D,20210825,000000,29.1279,29.3054,28.9121,29.0626,711243.07298952,0
+PBA.US,D,20210826,000000,29.0075,29.0153,28.4638,28.4908,1115528.0085832,0
+PBA.US,D,20210827,000000,28.5758,29.3149,28.5758,29.1087,687526.84382301,0
+PBA.US,D,20210830,000000,29.1474,29.2581,28.9786,29.0153,708593.41204064,0
+PBA.US,D,20210831,000000,28.9218,29.0075,28.4736,28.4908,1626194.6526177,0
+PBA.US,D,20210901,000000,28.4543,28.8051,28.379,28.5661,765191.78833894,0
+PBA.US,D,20210902,000000,28.8099,29.2033,28.7636,29.1934,845725.29688135,0
+PBA.US,D,20210903,000000,29.2311,29.343,28.9603,29.1183,652368.51966623,0
+PBA.US,D,20210907,000000,28.8657,29.2215,28.8427,28.8572,630307.03177359,0
+PBA.US,D,20210908,000000,29.0075,29.474,29.0075,29.0626,1179826.3784454,0
+PBA.US,D,20210909,000000,28.9881,29.0527,28.7156,28.7916,1278048.5006051,0
+PBA.US,D,20210910,000000,29.0894,29.0894,28.6741,28.6865,612728.38842286,0
+PBA.US,D,20210913,000000,28.998,29.4933,28.9699,29.2127,810513.02504669,0
+PBA.US,D,20210914,000000,29.5395,29.5483,29.0991,29.1849,738214.83702588,0
+PBA.US,D,20210915,000000,29.3805,29.9414,29.3805,29.8963,921292.5066915,0
+PBA.US,D,20210916,000000,29.8963,29.8963,29.5011,29.7825,680913.06600427,0
+PBA.US,D,20210917,000000,29.6052,29.8209,29.2774,29.3903,911458.46748461,0
+PBA.US,D,20210920,000000,28.8195,28.9881,28.4957,28.7916,1013670.6428978,0
+PBA.US,D,20210921,000000,28.998,29.3238,28.9218,29.0432,870953.09848426,0
+PBA.US,D,20210922,000000,29.474,29.7265,29.3149,29.3903,972808.38925898,0
+PBA.US,D,20210923,000000,29.343,29.685,29.343,29.4181,736342.23012974,0
+PBA.US,D,20210924,000000,29.2033,29.474,29.1559,29.4181,1067728.2910582,0
+PBA.US,D,20210927,000000,29.5117,30.0255,29.5117,29.8866,1249875.3632803,0
+PBA.US,D,20210928,000000,29.9985,30.0255,29.474,29.6244,1270806.0248478,0
+PBA.US,D,20210929,000000,29.5859,29.6619,29.1279,29.1752,913534.4156282,0
+PBA.US,D,20210930,000000,29.2581,29.7728,29.1474,29.6525,1152569.3141895,0
+PBA.US,D,20211001,000000,29.6619,30.1103,29.5213,29.9512,882633.80820367,0
+PBA.US,D,20211004,000000,30.1759,30.7569,30.1015,30.2134,1394769.4890055,0
+PBA.US,D,20211005,000000,30.4842,30.5893,29.6619,29.8769,1067146.2786102,0
+PBA.US,D,20211006,000000,29.634,29.7363,29.343,29.69,662703.64980431,0
+PBA.US,D,20211007,000000,29.69,30.2036,29.6802,30.1198,594778.33605895,0
+PBA.US,D,20211008,000000,30.3358,30.9816,30.3358,30.785,865459.77243716,0
+PBA.US,D,20211011,000000,31.1858,31.2051,30.7936,30.8679,530224.75218197,0
+PBA.US,D,20211012,000000,30.7936,31.1646,30.7926,31.0086,793393.97441342,0
+PBA.US,D,20211013,000000,30.9816,31.505,30.785,31.505,829976.72475767,0
+PBA.US,D,20211014,000000,31.8134,32.169,31.7477,32.0659,795677.41362581,0
+PBA.US,D,20211015,000000,32.2434,32.4967,32.1315,32.1883,627955.12050847,0
+PBA.US,D,20211018,000000,32.2904,32.4129,31.6831,31.8327,909160.50389739,0
+PBA.US,D,20211019,000000,32.0099,32.1355,31.7653,31.7941,620043.48605424,0
+PBA.US,D,20211020,000000,31.7477,32.1789,31.588,32.1402,668226.02460107,0
+PBA.US,D,20211021,000000,32.0381,32.1883,31.6554,31.6554,985555.60307212,0
+PBA.US,D,20211022,000000,31.8097,31.8761,31.4431,31.6314,919807.90809406,0
+PBA.US,D,20211025,000000,31.7527,31.9503,31.2967,31.8,802560.92983403,0
+PBA.US,D,20211026,000000,31.8945,32.1285,31.5551,31.5743,549204.99770258,0
+PBA.US,D,20211027,000000,31.3391,31.6121,31.208,31.208,691975.45233858,0
+PBA.US,D,20211028,000000,31.208,31.5743,31.1415,31.4809,873821.66251074,0
+PBA.US,D,20211029,000000,31.3573,31.4057,30.8688,31.1136,904678.6968108,0
+PBA.US,D,20211101,000000,31.3103,31.6427,31.2273,31.5456,591017.56043654,0
+PBA.US,D,20211102,000000,31.4338,31.5406,31.2226,31.3199,541017.4001268,0
+PBA.US,D,20211103,000000,31.0385,31.2457,30.7764,30.8591,601390.038967,0
+PBA.US,D,20211104,000000,30.9921,31.1321,30.4456,30.6519,1050581.2291307,0
+PBA.US,D,20211105,000000,31.0385,31.8192,30.8138,31.7902,1329797.8106249,0
+PBA.US,D,20211108,000000,31.8664,32.3735,31.6689,32.3455,1562627.6887731,0
+PBA.US,D,20211109,000000,32.2886,32.4863,31.96,32.4024,794954.30725097,0
+PBA.US,D,20211110,000000,32.1951,32.5343,31.3865,31.4145,1083454.0391644,0
+PBA.US,D,20211111,000000,31.3765,31.5358,30.9257,31.0847,867381.13973447,0
+PBA.US,D,20211112,000000,31.0385,31.2457,30.8591,31.0942,691587.44403988,0
+PBA.US,D,20211115,000000,31.2177,31.5743,30.7764,31.453,6585117.0774087,0
+PBA.US,D,20211116,000000,31.4992,31.5456,30.9064,31.1233,910417.89977448,0
+PBA.US,D,20211117,000000,31.0201,31.4057,30.8881,31.0942,770108.28921472,0
+PBA.US,D,20211118,000000,31.1792,31.3961,30.8881,31.3016,888941.5366959,0
+PBA.US,D,20211119,000000,31.0009,31.0298,30.464,30.9353,1238393.8449869,0
+PBA.US,D,20211122,000000,30.624,30.6337,29.9654,29.9848,1476828.0569039,0
+PBA.US,D,20211123,000000,29.853,30.0042,29.3054,29.5598,1641837.4042962,0
+PBA.US,D,20211124,000000,29.5126,29.853,29.286,29.5213,1232800.9232268,0
+PBA.US,D,20211126,000000,28.539,28.9834,27.9154,28.7945,1338145.1763237,0
+PBA.US,D,20211129,000000,28.9362,29.0875,28.2181,28.5767,1362497.3656162,0
+PBA.US,D,20211130,000000,28.17,28.2268,27.5712,28.0282,1487377.9402982,0
+PBA.US,D,20211201,000000,28.5015,28.699,27.5471,27.5664,1087797.8646901,0
+PBA.US,D,20211202,000000,27.5839,28.331,27.3101,28.1418,1069008.5109529,0
+PBA.US,D,20211203,000000,28.3587,28.5198,27.6127,27.7361,926614.65260682,0
+PBA.US,D,20211206,000000,27.9435,28.2837,27.6687,28.0378,858802.42149395,0
+PBA.US,D,20211207,000000,28.3029,28.8513,28.2837,28.7087,867796.12187211,0
+PBA.US,D,20211208,000000,28.8128,29.0211,28.4534,28.5582,898165.55216045,0
+PBA.US,D,20211209,000000,28.3029,28.3587,27.9481,28.0378,772678.06610209,0
+PBA.US,D,20211210,000000,28.1795,28.2268,27.7025,27.9058,767957.64428635,0
+PBA.US,D,20211213,000000,27.7072,27.9722,27.6176,27.7835,966926.01745782,0
+PBA.US,D,20211214,000000,27.6311,27.9386,27.5569,27.6031,672693.30731282,0
+PBA.US,D,20211215,000000,27.5087,27.9906,27.3582,27.9251,818483.79445553,0
+PBA.US,D,20211216,000000,28.1034,28.4445,27.9251,27.9338,974956.95927663,0
+PBA.US,D,20211217,000000,27.5377,28.1226,27.3197,27.8682,980118.29961361,0
+PBA.US,D,20211220,000000,27.4411,27.8585,27.3486,27.7921,979728.21640422,0
+PBA.US,D,20211221,000000,28.0763,28.2748,27.9058,28.0861,994179.96934777,0
+PBA.US,D,20211222,000000,28.057,28.3541,27.7921,28.331,731310.57171077,0
+PBA.US,D,20211223,000000,28.407,28.6529,28.3347,28.4628,939507.11016815,0
+PBA.US,D,20211227,000000,28.5863,28.9362,28.3493,28.9265,626610.57838248,0
+PBA.US,D,20211228,000000,29.0306,29.1821,28.7945,28.861,418266.72126625,0
+PBA.US,D,20211229,000000,28.5582,28.7472,28.4494,28.539,1167409.0754318,0
+PBA.US,D,20211230,000000,28.6287,28.8089,28.514,28.5804,629001.91295067,0
+PBA.US,D,20211231,000000,28.6761,28.8937,28.5333,28.8282,721384.19897827,0
+PBA.US,D,20220103,000000,28.913,29.3266,28.8657,29.3035,461137.48845119,0
+PBA.US,D,20220104,000000,29.3893,29.4268,28.8331,28.8937,1028152.4820463,0
+PBA.US,D,20220105,000000,29.0461,29.2745,28.6384,28.6567,1026803.7900988,0
+PBA.US,D,20220106,000000,28.8841,29.4076,28.6944,29.312,1116886.0376286,0
+PBA.US,D,20220107,000000,29.4268,29.9128,29.2091,29.7401,1110551.3352972,0
+PBA.US,D,20220110,000000,29.684,29.7969,29.2937,29.4461,1331016.8206543,0
+PBA.US,D,20220111,000000,29.6456,30.1584,29.503,30.064,1097604.9300582,0
+PBA.US,D,20220112,000000,30.2913,30.6616,30.2538,30.624,881001.89094737,0
+PBA.US,D,20220113,000000,30.8235,30.8707,30.5006,30.5392,579469.64500117,0
+PBA.US,D,20220114,000000,30.5584,30.6423,30.2046,30.624,692950.66036205,0
+PBA.US,D,20220118,000000,30.9479,31.2282,30.6337,30.8515,1016418.8621043,0
+PBA.US,D,20220119,000000,30.9575,31.1184,30.1863,30.5006,1017916.9476212,0
+PBA.US,D,20220120,000000,30.4148,30.7243,30.1768,30.1863,1135943.0548446,0
+PBA.US,D,20220121,000000,29.9581,29.9965,29.3507,29.4837,1261093.3679161,0
+PBA.US,D,20220124,000000,29.0498,29.2225,28.2276,29.0885,2012800.3116923,0
+PBA.US,D,20220125,000000,28.8301,29.6812,28.6576,29.5088,1314403.0107736,0
+PBA.US,D,20220126,000000,29.8047,30.3309,29.4519,29.6619,1431157.1977452,0
+PBA.US,D,20220127,000000,30.0052,30.1113,29.346,29.6138,1146390.23016,0
+PBA.US,D,20220128,000000,29.5558,29.8769,29.4615,29.7661,969376.48698062,0
+PBA.US,D,20220131,000000,29.7661,30.6163,29.7469,30.3406,1739585.4093638,0
+PBA.US,D,20220201,000000,30.3406,30.8649,30.2538,30.7416,2447071.8565521,0
+PBA.US,D,20220202,000000,30.732,31.3238,30.732,31.2005,1463504.0179193,0
+PBA.US,D,20220203,000000,31.0289,31.2246,30.7125,31.0654,1550991.5896334,0
+PBA.US,D,20220204,000000,30.9807,31.3334,30.7608,30.7704,1187781.5860242,0
+PBA.US,D,20220207,000000,30.7125,31.0375,30.6838,30.8842,831422.93750736,0
+PBA.US,D,20220208,000000,30.7704,30.8457,30.3551,30.7416,923591.50773406,0
+PBA.US,D,20220209,000000,30.7993,31.2669,30.7993,31.2669,747260.41017123,0
+PBA.US,D,20220210,000000,31.1425,31.7255,31.0654,31.3528,1106904.6797627,0
+PBA.US,D,20220211,000000,31.4771,32.0217,31.3914,31.5531,1246545.1316256,0
+PBA.US,D,20220214,000000,31.6398,31.8404,31.3141,31.7162,1304970.4667849,0
+PBA.US,D,20220215,000000,31.3623,31.8693,31.2572,31.7826,990235.56412946,0
+PBA.US,D,20220216,000000,31.9551,32.356,31.9359,32.0987,1237897.9413322,0
+PBA.US,D,20220217,000000,32.1171,32.2509,31.7633,31.8114,1235314.6775255,0
+PBA.US,D,20220218,000000,31.7354,31.8981,31.5059,31.6304,2482521.7056607,0
+PBA.US,D,20220222,000000,31.8886,32.0987,30.6452,31.0289,1706333.9281295,0
+PBA.US,D,20220223,000000,31.2669,31.5628,31.1523,31.3914,1201774.7837056,0
+PBA.US,D,20220224,000000,30.9323,31.3238,30.7512,31.2197,2108987.9839222,0
+PBA.US,D,20220225,000000,31.0096,32.2415,31.0096,31.9069,2276398.0029809,0
+PBA.US,D,20220228,000000,31.8597,32.4805,31.7826,32.4513,2074520.6050244,0
+PBA.US,D,20220301,000000,32.7956,33.799,32.6616,33.0251,1876446.5183597,0
+PBA.US,D,20220302,000000,33.6275,34.4872,33.4935,34.2578,2003881.3080989,0
+PBA.US,D,20220303,000000,34.201,34.707,34.1818,34.334,1361485.8466556,0
+PBA.US,D,20220304,000000,34.1721,34.814,33.9813,34.679,1309349.5657925,0
+PBA.US,D,20220307,000000,34.8218,35.4136,34.679,35.0993,1610928.497229,0
+PBA.US,D,20220308,000000,35.2709,35.6816,34.8796,34.9644,2659050.9571943,0
+PBA.US,D,20220309,000000,34.4689,35.0511,34.095,34.5538,2100730.8768382,0
+PBA.US,D,20220310,000000,34.6598,35.4714,34.6598,35.1746,1688286.3549632,0
+PBA.US,D,20220311,000000,35.0704,35.4425,34.9181,35.1089,1024996.5428895,0
+PBA.US,D,20220314,000000,34.707,34.9086,33.7085,34.0197,1990274.0438053,0
+PBA.US,D,20220315,000000,33.2253,34.038,33.0347,33.9908,1565543.9757453,0
+PBA.US,D,20220316,000000,34.0854,34.4014,33.8558,34.3051,1340032.3075947,0
+PBA.US,D,20220317,000000,34.7832,35.1283,34.4921,34.602,1360487.8146146,0
+PBA.US,D,20220318,000000,34.4014,35.1601,34.4014,34.9354,2669008.4535871,0
+PBA.US,D,20220321,000000,35.319,35.806,35.2516,35.4039,1498000.4455667,0
+PBA.US,D,20220322,000000,35.4714,35.6911,35.1746,35.51,1399468.124259,0
+PBA.US,D,20220323,000000,35.7684,36.2696,35.6236,35.9012,1095851.6305266,0
+PBA.US,D,20220324,000000,35.9937,36.3389,35.8686,36.042,851784.03609101,0
+PBA.US,D,20220325,000000,36.0517,36.6511,36.0228,36.522,1361390.4007641,0
+PBA.US,D,20220328,000000,35.9071,36.0517,35.6103,36.013,1028148.3322249,0
+PBA.US,D,20220329,000000,35.7443,36.0035,35.3317,35.8493,1129374.925061,0
+PBA.US,D,20220330,000000,36.1086,36.416,36.0613,36.3678,1052723.5744162,0
+PBA.US,D,20220331,000000,36.2339,36.5886,36.0469,36.0894,722123.90463862,0
+PBA.US,D,20220401,000000,36.1279,36.6511,36.1182,36.5124,742566.96219444,0
+PBA.US,D,20220404,000000,36.6464,36.8478,36.445,36.6464,889614.84521424,0
+PBA.US,D,20220405,000000,36.9056,37.2508,36.2531,36.3485,670471.07796571,0
+PBA.US,D,20220406,000000,36.5028,36.8189,36.1885,36.6078,1030204.5687169,0
+PBA.US,D,20220407,000000,36.7428,36.9242,36.3003,36.7708,848151.90493127,0
+PBA.US,D,20220408,000000,36.7997,37.3182,36.7997,37.1843,813982.27571741,0
+PBA.US,D,20220411,000000,37.1457,37.5293,36.9636,37.2314,1007721.8739545,0
+PBA.US,D,20220412,000000,37.6065,37.7307,37.2121,37.434,1262858.0794566,0
+PBA.US,D,20220413,000000,37.5776,38.1529,37.5197,38.1057,1076404.5301011,0
+PBA.US,D,20220414,000000,38.124,38.4702,37.9707,38.124,924423.54692004,0
+PBA.US,D,20220418,000000,38.1627,38.3447,37.7598,37.9707,951616.2889447,0
+PBA.US,D,20220419,000000,37.8657,38.2348,37.6923,38.2302,680216.93346837,0
+PBA.US,D,20220420,000000,38.3737,39.3289,38.2445,39.1997,1253896.540194,0
+PBA.US,D,20220421,000000,39.3722,39.5544,38.1057,38.2302,1000971.1520304,0
+PBA.US,D,20220422,000000,37.7366,37.9389,36.8498,37.1294,1124792.4848059,0
+PBA.US,D,20220425,000000,36.3968,36.5896,35.3364,36.3195,1503913.9410281,0
+PBA.US,D,20220426,000000,36.31,36.5702,35.9149,36.0401,1001535.5277376,0
+PBA.US,D,20220427,000000,35.9918,36.315,35.6064,36.204,1080092.6838495,0
+PBA.US,D,20220428,000000,36.2811,37.3028,36.1556,37.1294,959441.81460537,0
+PBA.US,D,20220429,000000,36.9267,37.6065,36.2473,36.4834,1411646.8125437,0
+PBA.US,D,20220502,000000,36.1461,36.3582,35.6547,36.2329,993788.84868304,0
+PBA.US,D,20220503,000000,36.2811,37.004,36.2329,36.6859,1077364.1762944,0
+PBA.US,D,20220504,000000,37.1582,37.886,36.8979,37.6691,1242549.8910954,0
+PBA.US,D,20220505,000000,37.8907,37.9197,36.5173,36.8017,1180281.8213416,0
+PBA.US,D,20220506,000000,37.2546,38.0016,36.628,37.9582,1102586.7906206,0
+PBA.US,D,20220509,000000,37.5438,37.7366,36.315,36.4353,2039947.4056818,0
+PBA.US,D,20220510,000000,36.6955,36.8305,35.2497,35.8859,1476356.0147224,0
+PBA.US,D,20220511,000000,36.3195,36.8305,36.0209,36.1556,1422206.0330362,0
+PBA.US,D,20220512,000000,35.8281,35.9823,35.3076,35.8667,1264301.1798401,0
+PBA.US,D,20220513,000000,36.3389,37.1389,36.3003,36.792,1215189.081305,0
+PBA.US,D,20220516,000000,36.8788,37.8426,36.8788,37.5245,1205192.1616091,0
+PBA.US,D,20220517,000000,37.7751,38.2378,37.6595,38.1222,1038084.0420555,0
+PBA.US,D,20220518,000000,38.286,38.3824,37.6643,37.8426,1004413.4288621,0
+PBA.US,D,20220519,000000,37.4281,38.0547,37.2642,37.8714,1264089.5389501,0
+PBA.US,D,20220520,000000,38.0353,38.2762,37.3647,37.8714,865478.44663336,0
+PBA.US,D,20220523,000000,38.1028,38.4402,37.7268,38.2283,666861.77082355,0
+PBA.US,D,20220524,000000,38.0956,38.2213,37.3115,38.0956,1764083.5153354,0
+PBA.US,D,20220525,000000,38.3085,38.6182,38.0666,38.3376,923896.34414496,0
+PBA.US,D,20220526,000000,38.3181,38.686,38.1342,38.4924,938440.58047771,0
+PBA.US,D,20220527,000000,38.5312,39.0973,38.4052,39.0246,1045828.4355572,0
+PBA.US,D,20220531,000000,39.2279,39.4118,38.657,38.9473,1542312.0657285,0
+PBA.US,D,20220601,000000,39.2667,39.833,39.0681,39.5957,1142889.5418872,0
+PBA.US,D,20220602,000000,39.5861,40.5346,39.4701,40.3412,1097373.3248379,0
+PBA.US,D,20220603,000000,40.3893,40.4959,40.012,40.1379,578506.6346457,0
+PBA.US,D,20220606,000000,40.2345,40.3217,39.9394,40.1185,697120.11505408,0
+PBA.US,D,20220607,000000,40.0022,41.0475,40.0022,41.0089,683917.99444176,0
+PBA.US,D,20220608,000000,40.941,41.3669,40.4283,40.8055,1187252.7172552,0
+PBA.US,D,20220609,000000,40.7089,40.7379,39.9296,39.9442,809761.74876197,0
+PBA.US,D,20220610,000000,39.3442,39.5861,38.6665,39.0636,1058618.3127727,0
+PBA.US,D,20220613,000000,38.1535,38.2892,37.2438,37.7471,1824998.4180637,0
+PBA.US,D,20220614,000000,37.8827,38.0956,36.8276,37.2051,1692822.2332199,0
+PBA.US,D,20220615,000000,37.2534,37.2534,35.6854,36.5374,2104382.6904586,0
+PBA.US,D,20220616,000000,35.7048,35.8596,34.7419,34.9886,1631116.9390165,0
+PBA.US,D,20220617,000000,34.7079,34.95,33.0143,33.6723,2187217.783429,0
+PBA.US,D,20220621,000000,34.2724,35.0371,34.1659,34.5628,1085992.7207883,0
+PBA.US,D,20220622,000000,33.7014,34.0401,33.3336,33.6142,1264566.4350061,0
+PBA.US,D,20220623,000000,33.698,33.7757,31.9523,32.3169,1693498.9152219,0
+PBA.US,D,20220624,000000,32.774,33.5424,32.5894,33.377,1153577.6105461,0
+PBA.US,D,20220627,000000,33.7271,34.5149,33.6104,34.2328,1155699.9249343,0
+PBA.US,D,20220628,000000,34.9135,35.502,34.7677,34.9135,1268298.7801095,0
+PBA.US,D,20220629,000000,35.1276,35.3317,34.4272,34.4856,930643.08525781,0
+PBA.US,D,20220630,000000,33.9508,34.3884,33.523,34.3786,1017339.2167153,0
+PBA.US,D,20220701,000000,34.3982,34.651,33.5911,34.5343,669465.77085788,0
+PBA.US,D,20220705,000000,33.9702,34.087,32.4336,33.377,1625953.9976602,0
+PBA.US,D,20220706,000000,33.2311,33.5813,32.1128,32.8615,1166012.2752246,0
+PBA.US,D,20220707,000000,33.3673,34.617,33.3673,34.4078,1470269.2812955,0
+PBA.US,D,20220708,000000,34.5635,34.9135,34.1793,34.7287,1161482.820341,0
+PBA.US,D,20220711,000000,34.3982,34.5732,33.7757,34.4467,776290.98490431,0
+PBA.US,D,20220712,000000,33.873,34.3008,33.591,34.2134,1175673.741306,0
+PBA.US,D,20220713,000000,33.7368,34.6704,33.7368,34.3202,904620.05592787,0
+PBA.US,D,20220714,000000,33.4159,33.7707,32.774,33.7368,1015907.8884069,0
+PBA.US,D,20220715,000000,34.2814,34.4856,33.8438,33.9897,735819.97133559,0
+PBA.US,D,20220718,000000,34.6218,35.3317,34.476,35.0011,897683.46054855,0
+PBA.US,D,20220719,000000,35.1178,35.6916,35.0644,35.5263,835867.96923246,0
+PBA.US,D,20220720,000000,35.3998,35.5458,34.933,35.5165,624844.72779748,0
+PBA.US,D,20220721,000000,35.0401,35.4777,34.6997,35.4777,780290.88944413,0
+PBA.US,D,20220722,000000,35.4123,35.7444,34.9726,35.041,638664.72809861,0
+PBA.US,D,20220725,000000,35.4903,36.2328,35.3535,36.1742,653309.18878515,0
+PBA.US,D,20220726,000000,36.3988,36.5659,35.8323,35.9885,539402.59585668,0
+PBA.US,D,20220727,000000,36.1155,36.4183,35.8518,36.3012,824146.55768749,0
+PBA.US,D,20220728,000000,36.3891,36.5062,35.7444,36.2523,790528.58387184,0
+PBA.US,D,20220729,000000,36.4575,37.405,36.4282,37.2976,910294.59892877,0
+PBA.US,D,20220801,000000,36.8678,37.0729,36.3695,36.7701,594833.71190424,0
+PBA.US,D,20220802,000000,36.6431,36.9655,36.5552,36.5747,694398.84710738,0
+PBA.US,D,20220803,000000,36.7408,36.858,35.9055,36.3793,773658.68927416,0
+PBA.US,D,20220804,000000,36.3598,36.4477,35.5294,35.5587,931889.70186763,0
+PBA.US,D,20220805,000000,35.0312,35.1485,34.3377,34.5623,1047435.1722993,0
+PBA.US,D,20220808,000000,34.8163,35.5587,34.7869,35.2656,890939.26112215,0
+PBA.US,D,20220809,000000,35.4318,35.7931,35.2461,35.5392,690538.63032779,0
+PBA.US,D,20220810,000000,35.7248,36.3988,35.5686,36.2425,668806.35712946,0
+PBA.US,D,20220811,000000,36.7896,37.2195,36.6431,36.7212,812881.19421374,0
+PBA.US,D,20220812,000000,36.6822,36.8482,36.3695,36.7114,690271.45541941,0
+PBA.US,D,20220815,000000,35.7835,36.3012,35.4609,36.2621,698675.69295867,0
+PBA.US,D,20220816,000000,36.4477,36.7799,36.2328,36.4575,582709.49882083,0
+PBA.US,D,20220817,000000,36.223,36.4868,35.9789,36.3598,693384.40138248,0
+PBA.US,D,20220818,000000,36.6528,37.1998,36.6236,36.8091,840317.29342531,0
+PBA.US,D,20220819,000000,36.6236,36.7311,36.3207,36.5454,419238.37758381,0
+PBA.US,D,20220822,000000,36.4183,36.477,35.9789,36.1644,510483.21525725,0
+PBA.US,D,20220823,000000,36.3695,37.0437,36.3695,36.9264,673476.28790339,0
+PBA.US,D,20220824,000000,36.9264,37.3434,36.7595,37.2502,673289.57037866,0
+PBA.US,D,20220825,000000,37.3973,37.4365,37.103,37.2698,454965.21115804,0
+PBA.US,D,20220826,000000,37.3876,37.3876,36.2983,36.3277,756023.58029289,0
+PBA.US,D,20220829,000000,36.1708,36.9165,36.1414,36.6418,794572.38893264,0
+PBA.US,D,20220830,000000,36.3572,36.4161,35.1404,35.3465,1100676.0988621,0
+PBA.US,D,20220831,000000,34.846,35.0766,34.3751,34.6596,1221737.7825033,0
+PBA.US,D,20220901,000000,34.2965,34.7185,33.7667,34.5712,1100716.8610579,0
+PBA.US,D,20220902,000000,35.0913,35.263,34.5467,34.7282,1006463.4545891,0
+PBA.US,D,20220906,000000,34.8754,35.1796,33.9383,33.9726,875868.51238734,0
+PBA.US,D,20220907,000000,33.5409,34.0167,33.3348,33.9726,800556.27928721,0
+PBA.US,D,20220908,000000,33.953,34.1739,33.6144,34.1001,633693.17330489,0
+PBA.US,D,20220909,000000,35.1208,35.3759,34.797,35.2484,811811.74062342,0
+PBA.US,D,20220912,000000,35.6998,36.1512,35.5919,35.9549,649611.8298493,0
+PBA.US,D,20220913,000000,35.4544,35.7095,34.8508,34.9932,703450.53816205,0
+PBA.US,D,20220914,000000,35.1846,36.0041,35.1208,35.474,938991.82986572,0
+PBA.US,D,20220915,000000,35.0717,35.2876,34.8362,35.0423,640204.93409605,0
+PBA.US,D,20220916,000000,34.6497,34.7381,33.8451,34.218,1005913.1649448,0
+PBA.US,D,20220919,000000,33.4624,34.6204,33.4232,34.5222,768598.71772058,0
+PBA.US,D,20220920,000000,34.2572,34.4436,33.7863,34.0709,699618.89174973,0
+PBA.US,D,20220921,000000,34.2376,34.532,33.6636,33.6783,945351.75147725,0
+PBA.US,D,20220922,000000,33.8716,33.9209,33.0432,33.0432,769229.70835161,0
+PBA.US,D,20220923,000000,32.2051,32.2642,30.7063,30.8345,1829962.8082746,0
+PBA.US,D,20220926,000000,30.7754,31.0613,29.809,29.9075,1712679.1477394,0
+PBA.US,D,20220927,000000,30.44,30.6766,29.9766,30.2723,1686076.5970852,0
+PBA.US,D,20220928,000000,30.4499,31.1359,30.0357,31.0317,1069422.1306489,0
+PBA.US,D,20220929,000000,30.8542,30.8542,29.809,30.4302,876329.51658164,0
+PBA.US,D,20220930,000000,30.3315,30.6273,29.9175,29.9469,758828.83310346,0
+PBA.US,D,20221003,000000,30.9133,32.0128,30.864,31.7416,1373047.3691237,0
+PBA.US,D,20221004,000000,32.2149,32.5403,32.1064,32.4515,959302.25548357,0
+PBA.US,D,20221005,000000,32.1755,32.4468,31.4754,32.2346,913465.79297713,0
+PBA.US,D,20221006,000000,31.9487,32.0473,31.0267,31.1599,676717.08709209,0
+PBA.US,D,20221007,000000,31.1599,31.8501,31.0415,31.2683,880520.8989335,0
+PBA.US,D,20221010,000000,31.3965,31.6133,30.2823,30.4894,543893.97536466,0
+PBA.US,D,20221011,000000,30.2231,30.6816,30.0061,30.2231,811397.06334559,0
+PBA.US,D,20221012,000000,30.0061,30.0653,29.6906,29.7991,818109.56268916,0
+PBA.US,D,20221013,000000,29.4047,31.15,29.2272,31.0613,802445.374011,0
+PBA.US,D,20221014,000000,30.8739,31.1204,30.011,30.0456,854815.84970232,0
+PBA.US,D,20221017,000000,30.6569,31.3473,30.5189,31.0415,803546.71474029,0
+PBA.US,D,20221018,000000,31.3176,31.5148,30.7161,31.1894,540380.02911516,0
+PBA.US,D,20221019,000000,31.1007,31.5968,31.0514,31.4655,494890.3976671,0
+PBA.US,D,20221020,000000,31.6727,31.998,31.1391,31.3077,530122.14561915,0
+PBA.US,D,20221021,000000,31.4162,32.1361,31.1993,31.9684,694569.75946616,0
+PBA.US,D,20221024,000000,31.9456,31.9853,31.4502,31.47,570815.93036214,0
+PBA.US,D,20221025,000000,31.5096,31.8366,31.361,31.8366,784882.50100339,0
+PBA.US,D,20221026,000000,31.8564,32.4609,31.8069,32.2033,759793.42096011,0
+PBA.US,D,20221027,000000,32.5401,32.9563,32.4262,32.6194,670845.26493858,0
+PBA.US,D,20221028,000000,32.6194,32.7482,31.9456,32.2825,730718.9516533,0
+PBA.US,D,20221031,000000,32.0943,32.7829,31.9258,32.7086,696278.48723024,0
+PBA.US,D,20221101,000000,33.1545,33.3032,32.2825,32.3915,855322.66672267,0
+PBA.US,D,20221102,000000,32.4015,33.204,32.1587,32.4509,683148.60262192,0
+PBA.US,D,20221103,000000,32.2528,32.8176,31.906,32.6293,575789.34091939,0
+PBA.US,D,20221104,000000,33.6499,34.7498,33.1644,33.7688,922411.23007574,0
+PBA.US,D,20221107,000000,33.8382,33.8877,33.2634,33.7193,686969.48987227,0
+PBA.US,D,20221108,000000,33.7887,33.9373,33.3923,33.7985,481464.08841876,0
+PBA.US,D,20221109,000000,33.5806,33.858,32.7037,32.7284,638906.64401622,0
+PBA.US,D,20221110,000000,33.4518,34.1453,33.3724,34.1057,557167.30934422,0
+PBA.US,D,20221111,000000,34.5516,35.0272,34.4823,34.7399,515166.81681962,0
+PBA.US,D,20221114,000000,34.6309,34.9084,34.4228,34.5219,631998.56867848,0
+PBA.US,D,20221115,000000,34.8192,35.1164,34.6012,34.8588,620130.20257594,0
+PBA.US,D,20221116,000000,34.829,35.1907,34.73,35.0074,595022.95666617,0
+PBA.US,D,20221117,000000,34.6507,34.9084,34.3535,34.7894,491624.86307185,0
+PBA.US,D,20221118,000000,34.4327,34.933,34.2445,34.8588,1007584.922728,0
+PBA.US,D,20221121,000000,34.512,34.5813,33.9175,34.4823,801330.68388938,0
+PBA.US,D,20221122,000000,35.0272,35.3641,34.829,35.1858,618123.88354432,0
+PBA.US,D,20221123,000000,34.9867,35.2754,34.8573,35.1758,502351.83991521,0
+PBA.US,D,20221125,000000,35.2853,35.6834,35.2355,35.2355,215323.35513151,0
+PBA.US,D,20221128,000000,34.917,35.3699,34.6533,35.0564,598091.63045219,0
+PBA.US,D,20221129,000000,35.2057,35.4844,34.9967,35.3848,527954.78678592,0
+PBA.US,D,20221130,000000,35.7034,36.4399,35.4744,36.3105,1124975.4416705,0
+PBA.US,D,20221201,000000,36.5395,36.7584,36.3055,36.3802,594567.2568208,0
+PBA.US,D,20221202,000000,36.1314,36.3006,35.7034,35.783,547877.34354492,0
+PBA.US,D,20221205,000000,36.0716,36.2408,34.8971,35.0166,890409.68968552,0
+PBA.US,D,20221206,000000,34.8573,35.1559,34.071,34.1904,602130.39384963,0
+PBA.US,D,20221207,000000,34.3198,34.5288,34.0212,34.1506,750695.60215705,0
+PBA.US,D,20221208,000000,34.6184,34.718,33.9366,34.2203,446472.2329089,0
+PBA.US,D,20221209,000000,33.9316,34.0511,33.4091,33.424,843951.85460487,0
+PBA.US,D,20221212,000000,33.4937,34.2302,33.3245,34.1805,856378.58705832,0
+PBA.US,D,20221213,000000,34.8075,35.1061,34.5985,34.708,594075.97440753,0
+PBA.US,D,20221214,000000,34.75,34.87,34.05,34.36,714836,0
+PBA.US,D,20221215,000000,33.94,34.05,33.09,33.31,1079105,0
+PBA.US,D,20221216,000000,32.88,32.88,32.275,32.73,752734,0
+PBA.US,D,20221219,000000,32.94,33.09,32.34,32.5,545664,0
+PBA.US,D,20221220,000000,32.48,33.2,32.47,33.1,769224,0
+PBA.US,D,20221221,000000,33.46,33.88,33.29,33.86,490857,0
+PBA.US,D,20221222,000000,33.74,33.74,32.61,33.08,432192,0
+PBA.US,D,20221223,000000,33.15,33.95,33.15,33.85,458436,0
+PBA.US,D,20221227,000000,33.87,34.24,33.75,34.23,373351,0
+PBA.US,D,20221228,000000,34.05,34.39,33.41,33.56,573899,0
+PBA.US,D,20221229,000000,33.6,34.07,33.59,33.92,335734,0
+PBA.US,D,20221230,000000,33.81,34.11,33.65,33.95,429971,0
+PBA.US,D,20230103,000000,33.62,33.86,32.845,33.02,499801,0
+PBA.US,D,20230104,000000,32.96,33.46,32.785,33.37,799101,0
+PBA.US,D,20230105,000000,33.19,33.525,33.151,33.32,394521,0
+PBA.US,D,20230106,000000,33.78,34.36,33.74,34.13,499477,0
+PBA.US,D,20230109,000000,34.51,34.84,34.45,34.57,408583,0
+PBA.US,D,20230110,000000,34.57,34.75,34.35,34.62,393564,0
+PBA.US,D,20230111,000000,34.81,35.07,34.66,34.97,501396,0
+PBA.US,D,20230112,000000,35.2,35.95,35.14,35.91,543031,0
+PBA.US,D,20230113,000000,35.87,36.18,35.55,36.03,554733,0
+PBA.US,D,20230117,000000,36,36.37,36,36.27,409896,0
+PBA.US,D,20230118,000000,36.39,36.8,35.755,35.82,591478,0
+PBA.US,D,20230119,000000,35.72,36.07,35.5641,35.91,369026,0
+PBA.US,D,20230120,000000,36,36.17,35.62,36.14,470606,0
+PBA.US,D,20230123,000000,36.17,36.29,35.735,35.95,945051,0
+PBA.US,D,20230124,000000,35.76,35.84,35.215,35.56,1308866,0
+PBA.US,D,20230125,000000,35.44,35.55,34.99,35.42,554679,0
+PBA.US,D,20230126,000000,35.7,35.91,35.3,35.85,427288,0
+PBA.US,D,20230127,000000,35.91,35.99,35.52,35.59,536312,0
+PBA.US,D,20230130,000000,35.37,35.545,35.185,35.24,409858,0
+PBA.US,D,20230131,000000,35.19,35.62,35.17,35.5,879557,0
+PBA.US,D,20230201,000000,35.52,35.58,34.81,35.39,791632,0
+PBA.US,D,20230202,000000,35.32,35.38,34.69,34.76,696294,0
+PBA.US,D,20230203,000000,34.56,35.08,34.4,34.65,624088,0
+PBA.US,D,20230206,000000,34.6,34.69,34.14,34.53,579812,0
+PBA.US,D,20230207,000000,34.61,35.03,34.295,34.97,761943,0
+PBA.US,D,20230208,000000,35.03,35.035,34.34,34.49,506506,0
+PBA.US,D,20230209,000000,34.71,34.86,34.125,34.17,373969,0
+PBA.US,D,20230210,000000,34.54,34.94,34.48,34.92,494752,0
+PBA.US,D,20230213,000000,34.86,35.33,34.8,35.24,378210,0
+PBA.US,D,20230214,000000,34.98,35.3764,34.65,35.27,383849,0
+PBA.US,D,20230215,000000,35.03,35.03,34.405,34.85,507316,0
+PBA.US,D,20230216,000000,34.49,34.93,34.37,34.55,432435,0
+PBA.US,D,20230217,000000,34.12,34.31,33.79,33.96,607862,0
+PBA.US,D,20230221,000000,33.75,33.79,32.97,32.98,605634,0
+PBA.US,D,20230222,000000,32.96,33.445,32.635,32.89,846289,0
+PBA.US,D,20230223,000000,33.15,33.52,33.06,33.42,649356,0
+PBA.US,D,20230224,000000,32.91,33.23,32.57,33.13,728710,0
+PBA.US,D,20230227,000000,33.29,33.65,33.09,33.55,878987,0
+PBA.US,D,20230228,000000,33.61,33.65,32.84,32.84,1264405,0
+PBA.US,D,20230301,000000,32.84,33.46,32.84,33.36,703417,0
+PBA.US,D,20230302,000000,33.28,34.015,33.22,33.89,563742,0
+PBA.US,D,20230303,000000,33.89,34.37,33.69,34.21,425612,0
+PBA.US,D,20230306,000000,34.04,34.32,34,34.16,406170,0
+PBA.US,D,20230307,000000,34.16,34.23,33.58,33.66,618865,0
+PBA.US,D,20230308,000000,33.7,34.12,33.485,33.66,524527,0
+PBA.US,D,20230309,000000,33.83,34.05,33.25,33.29,472116,0
+PBA.US,D,20230310,000000,33.2,33.4,32.6,32.81,1008860,0
+PBA.US,D,20230313,000000,32.42,32.83,31.84,32.32,1492742,0
+PBA.US,D,20230314,000000,32.1,32.71,31.71,32.07,801988,0
+PBA.US,D,20230315,000000,31.22,31.27,29.86,30.6,2061895,0
+PBA.US,D,20230316,000000,30.22,30.84,29.79,30.76,1101359,0
+PBA.US,D,20230317,000000,30.41,30.8,30.09,30.42,1056880,0
+PBA.US,D,20230320,000000,30.5,31.065,30.45,30.98,769455,0
+PBA.US,D,20230321,000000,31.39,31.59,31.06,31.28,769295,0
+PBA.US,D,20230322,000000,31.33,31.67,31.035,31.04,697090,0
+PBA.US,D,20230323,000000,31.06,31.44,30.385,30.51,966643,0
+PBA.US,D,20230324,000000,30.03,30.61,29.59,30.55,811843,0
+PBA.US,D,20230327,000000,30.85,31.14,30.72,31.06,942023,0
+PBA.US,D,20230328,000000,31.04,31.4499,30.95,31.39,735378,0
+PBA.US,D,20230329,000000,31.63,31.97,31.6,31.84,546177,0
+PBA.US,D,20230330,000000,32.08,32.17,31.86,32.14,432110,0
+PBA.US,D,20230331,000000,32.19,32.425,32.19,32.4,580182,0
+PBA.US,D,20230403,000000,33,33.17,32.75,33.08,738039,0
+PBA.US,D,20230404,000000,33.13,33.33,32.66,32.88,693822,0
+PBA.US,D,20230405,000000,32.89,33.2,32.815,32.99,523868,0
+PBA.US,D,20230406,000000,32.87,33.14,32.77,32.85,494998,0
+PBA.US,D,20230410,000000,32.71,33.15,32.67,33.12,487658,0
+PBA.US,D,20230411,000000,33.29,33.56,33.16,33.48,491723,0
+PBA.US,D,20230412,000000,33.57,33.785,33.445,33.51,565356,0
+PBA.US,D,20230413,000000,33.68,34.08,33.58,33.94,576235,0
+PBA.US,D,20230414,000000,33.94,34.18,33.72,33.88,387582,0
+PBA.US,D,20230417,000000,33.8,33.81,33.35,33.51,483050,0
+PBA.US,D,20230418,000000,33.47,33.69,33.09,33.27,523826,0
+PBA.US,D,20230419,000000,33.03,33.26,32.9694,33.13,813060,0
+PBA.US,D,20230420,000000,32.83,32.96,32.63,32.84,709748,0
+PBA.US,D,20230421,000000,32.87,32.93,32.46,32.7,864970,0
+PBA.US,D,20230424,000000,32.7,33.11,32.61,33.01,565301,0
+PBA.US,D,20230425,000000,32.7,32.88,32.45,32.47,609618,0
+PBA.US,D,20230426,000000,32.46,32.71,32.155,32.36,690865,0
+PBA.US,D,20230427,000000,32.3,32.69,32.29,32.52,467635,0
+PBA.US,D,20230428,000000,32.3,33.06,32.3,32.93,548462,0
+PBA.US,D,20230501,000000,32.73,33.09,32.73,32.91,460823,0
+PBA.US,D,20230502,000000,32.73,32.73,31.665,31.78,1040461,0
+PBA.US,D,20230503,000000,31.64,31.93,31.44,31.53,998781,0
+PBA.US,D,20230504,000000,31.56,31.79,31.31,31.73,913332,0
+PBA.US,D,20230505,000000,32.37,32.77,32.08,32.54,919169,0
+PBA.US,D,20230508,000000,32.73,32.9,32.295,32.41,703245,0
+PBA.US,D,20230509,000000,32.25,32.97,32.03,32.77,953098,0
+PBA.US,D,20230510,000000,32.95,33.04,32.14,32.45,784513,0
+PBA.US,D,20230511,000000,32.18,32.36,31.81,31.97,992600,0
+PBA.US,D,20230512,000000,32.11,32.31,31.995,32.24,529190,0
+PBA.US,D,20230515,000000,32.38,32.46,32.01,32.3,605389,0
+PBA.US,D,20230516,000000,32.2,32.39,31.18,31.19,956340,0
+PBA.US,D,20230517,000000,31.35,31.46,30.93,31.33,780692,0
+PBA.US,D,20230518,000000,31.11,31.26,30.83,31,835831,0
+PBA.US,D,20230519,000000,31.16,31.34,30.99,31.12,584915,0
+PBA.US,D,20230522,000000,31.11,31.235,30.955,31.14,334889,0
+PBA.US,D,20230523,000000,31.21,31.21,30.855,30.94,738215,0
+PBA.US,D,20230524,000000,30.85,30.93,30.55,30.61,760695,0
+PBA.US,D,20230525,000000,30.69,30.75,30.28,30.57,1021250,0
+PBA.US,D,20230526,000000,30.74,30.95,30.58,30.79,707602,0
+PBA.US,D,20230530,000000,30.95,31.03,30.43,30.64,633410,0
+PBA.US,D,20230531,000000,30.35,30.5,30.08,30.27,1127161,0
+PBA.US,D,20230601,000000,30.34,31.045,30.34,30.88,807795,0
+PBA.US,D,20230602,000000,31.44,32.16,31.255,32.04,819223,0
+PBA.US,D,20230605,000000,32.26,32.345,31.89,31.96,389971,0
+PBA.US,D,20230606,000000,31.67,32.18,31.66,32.11,472314,0
+PBA.US,D,20230607,000000,32.26,32.67,32.06,32.59,672787,0
+PBA.US,D,20230608,000000,32.57,32.69,32.17,32.48,654498,0
+PBA.US,D,20230609,000000,32.74,32.76,31.641,31.7,726291,0
+PBA.US,D,20230612,000000,31.61,31.69,31.11,31.35,833899,0
+PBA.US,D,20230613,000000,31.61,31.89,31.47,31.5,1439823,0
+PBA.US,D,20230614,000000,31.21,31.33,30.7,30.86,1520752,0
+PBA.US,D,20230615,000000,30.9,31.2,30.74,31.1,940696,0
+PBA.US,D,20230616,000000,31.2,31.405,31.13,31.23,763896,0
+PBA.US,D,20230620,000000,31.11,31.15,30.665,30.87,810198,0
+PBA.US,D,20230621,000000,30.8,31.115,30.58,30.96,770169,0
+PBA.US,D,20230622,000000,30.76,30.84,30.57,30.69,617260,0
+PBA.US,D,20230623,000000,30.32,30.46,30.07,30.16,884587,0
+PBA.US,D,20230626,000000,30.2,30.84,30.12,30.67,695385,0
+PBA.US,D,20230627,000000,30.58,30.71,30.44,30.62,407944,0
+PBA.US,D,20230628,000000,30.49,30.85,30.23,30.7,573197,0
+PBA.US,D,20230629,000000,30.7,31.06,30.65,31.05,515803,0
+PBA.US,D,20230630,000000,31.25,31.6,31.05,31.44,913573,0
+PBA.US,D,20230703,000000,31.44,31.77,31.4,31.53,252371,0
+PBA.US,D,20230705,000000,31.49,31.52,30.845,30.99,630919,0
+PBA.US,D,20230706,000000,30.72,30.85,30.37,30.43,621744,0
+PBA.US,D,20230707,000000,30.4,30.655,30.39,30.5,885539,0
+PBA.US,D,20230710,000000,30.39,30.57,30.23,30.27,694126,0
+PBA.US,D,20230711,000000,30.32,30.65,30.31,30.45,631249,0
+PBA.US,D,20230712,000000,30.74,31.055,30.595,31.01,838097,0
+PBA.US,D,20230713,000000,31.13,31.395,30.85,31.34,752988,0
+PBA.US,D,20230714,000000,31.21,31.33,30.8,30.82,703109,0
+PBA.US,D,20230717,000000,30.75,30.84,30.57,30.57,615015,0
+PBA.US,D,20230718,000000,30.5,31.06,30.46,30.91,629686,0
+PBA.US,D,20230719,000000,31.04,31.26,30.975,31.04,668764,0
+PBA.US,D,20230720,000000,31.14,31.29,30.9493,31.18,812608,0
+PBA.US,D,20230721,000000,31.2,31.5,31.045,31.48,515561,0
+PBA.US,D,20230724,000000,31.65,31.92,31.51,31.78,792657,0
+PBA.US,D,20230725,000000,31.67,31.77,31.46,31.62,753062,0
+PBA.US,D,20230726,000000,31.37,31.565,31.22,31.5,417710,0
+PBA.US,D,20230727,000000,31.59,31.59,30.9,30.97,639639,0
+PBA.US,D,20230728,000000,31.08,31.44,30.86,31.23,1071526,0
+PBA.US,D,20230731,000000,31.37,31.86,31.32,31.68,723254,0
+PBA.US,D,20230801,000000,31.47,31.48,30.89,31.1,557399,0
+PBA.US,D,20230802,000000,31.06,31.06,30.31,30.64,784325,0
+PBA.US,D,20230803,000000,30.64,30.67,30.32,30.51,1419829,0
+PBA.US,D,20230804,000000,30.22,31.09,30.22,30.83,876915,0
+PBA.US,D,20230807,000000,30.89,31.1,30.74,31.06,478547,0
+PBA.US,D,20230808,000000,30.66,30.86,30.22,30.84,677484,0
+PBA.US,D,20230809,000000,31.02,31.331,30.99,31.2,868011,0
+PBA.US,D,20230810,000000,31.36,31.66,31.165,31.25,756993,0
+PBA.US,D,20230811,000000,31.15,31.62,31.15,31.49,505228,0
+PBA.US,D,20230814,000000,31.37,31.55,31.02,31.22,444616,0
+PBA.US,D,20230815,000000,31.01,31.04,30.375,30.38,849855,0
+PBA.US,D,20230816,000000,30.33,30.625,30.11,30.17,1030662,0
+PBA.US,D,20230817,000000,30.43,30.79,30.43,30.64,638932,0
+PBA.US,D,20230818,000000,30.45,30.67,30.4,30.64,635423,0
+PBA.US,D,20230821,000000,30.77,30.92,30.325,30.59,788761,0
+PBA.US,D,20230822,000000,30.6,30.75,30.23,30.25,474657,0
+PBA.US,D,20230823,000000,30.11,30.33,29.84,30.32,1554966,0
+PBA.US,D,20230824,000000,30.2,30.42,30.075,30.08,1386549,0
+PBA.US,D,20230825,000000,30.23,30.52,30.11,30.38,908433,0
+PBA.US,D,20230828,000000,30.57,30.83,30.4001,30.58,733350,0
+PBA.US,D,20230829,000000,30.59,30.965,30.45,30.92,545797,0
+PBA.US,D,20230830,000000,31.11,31.335,31,31.15,631101,0
+PBA.US,D,20230831,000000,31.13,31.36,31.045,31.08,910418,0
+PBA.US,D,20230901,000000,31.34,31.48,31.145,31.25,722018,0
+PBA.US,D,20230905,000000,31.28,31.39,31.09,31.1,642016,0
+PBA.US,D,20230906,000000,31,31.06,30.24,30.49,1620518,0
+PBA.US,D,20230907,000000,30.5,30.82,30.345,30.77,1298715,0
+PBA.US,D,20230908,000000,30.87,31,30.6,30.62,918677,0
+PBA.US,D,20230911,000000,30.9,31.02,30.65,30.73,943698,0
+PBA.US,D,20230912,000000,30.85,31.09,30.75,31.07,730072,0
+PBA.US,D,20230913,000000,31.17,31.25,30.72,30.86,914923,0
+PBA.US,D,20230914,000000,30.96,31.14,30.84,31.04,970947,0
+PBA.US,D,20230915,000000,30.85,31.09,30.7,31,1150182,0
+PBA.US,D,20230918,000000,31.14,31.16,30.705,30.96,1018081,0
+PBA.US,D,20230919,000000,31.33,31.39,30.72,30.75,626496,0
+PBA.US,D,20230920,000000,30.75,31.07,30.645,30.68,630902,0
+PBA.US,D,20230921,000000,30.51,30.64,30.03,30.07,927808,0
+PBA.US,D,20230922,000000,30.23,30.47,30.18,30.33,807977,0
+PBA.US,D,20230925,000000,30.21,30.57,30.14,30.45,2408750,0
+PBA.US,D,20230926,000000,30.1,30.31,29.805,29.85,683928,0
+PBA.US,D,20230927,000000,30.1,30.16,29.8,30.03,904685,0
+PBA.US,D,20230928,000000,30.06,30.3,29.98,30.2,1011409,0
+PBA.US,D,20230929,000000,30.33,30.47,29.99,30.06,1424539,0
+PBA.US,D,20231002,000000,30.15,30.15,29.1,29.21,1798619,0
+PBA.US,D,20231003,000000,29,29.172,28.53,28.78,1330171,0
+PBA.US,D,20231004,000000,28.66,28.73,28.15,28.56,884859,0
+PBA.US,D,20231005,000000,28.35,28.82,28.34,28.77,1977576,0
+PBA.US,D,20231006,000000,28.75,29.195,28.38,29.03,865704,0
+PBA.US,D,20231009,000000,29.26,29.7775,29.23,29.7,457722,0
+PBA.US,D,20231010,000000,29.73,30.205,29.6,30.11,777437,0
+PBA.US,D,20231011,000000,30.03,30.52,29.99,30.42,750393,0
+PBA.US,D,20231012,000000,30.53,30.565,30.045,30.3,551478,0
+PBA.US,D,20231013,000000,30.66,30.755,30.32,30.48,770810,0
+PBA.US,D,20231016,000000,30.67,31.04,30.5,30.99,988670,0
+PBA.US,D,20231017,000000,30.77,31.155,30.76,31.02,1278461,0
+PBA.US,D,20231018,000000,30.97,31,30.46,30.58,673840,0
+PBA.US,D,20231019,000000,30.52,31.06,30.32,30.78,935615,0
+PBA.US,D,20231020,000000,30.7,30.785,30.455,30.55,905724,0
+PBA.US,D,20231023,000000,30.3,30.89,30.23,30.75,1105549,0
+PBA.US,D,20231024,000000,30.82,30.91,30.63,30.68,969176,0
+PBA.US,D,20231025,000000,30.65,30.83,30.53,30.6,924525,0
+PBA.US,D,20231026,000000,30.41,30.82,30.28,30.68,1055218,0
+PBA.US,D,20231027,000000,30.69,30.74,30.25,30.43,1327230,0
+PBA.US,D,20231030,000000,30.58,30.95,30.405,30.61,956109,0
+PBA.US,D,20231031,000000,30.56,30.8,30.52,30.78,798288,0
+PBA.US,D,20231101,000000,30.89,31.19,30.74,30.93,1372572,0
+PBA.US,D,20231102,000000,31.09,31.78,31.06,31.77,1956293,0
+PBA.US,D,20231103,000000,32,32.82,31.88,32.16,1208531,0
+PBA.US,D,20231106,000000,32.28,32.415,32.025,32.25,903218,0
+PBA.US,D,20231107,000000,31.88,32.03,31.66,31.89,1530614,0
+PBA.US,D,20231108,000000,31.89,31.96,31.63,31.77,1192777,0
+PBA.US,D,20231109,000000,32,32.17,31.76,31.83,1320598,0
+PBA.US,D,20231110,000000,32.05,32.16,31.54,31.85,1109027,0
+PBA.US,D,20231113,000000,31.83,32.1251,31.61,32.01,550189,0
+PBA.US,D,20231114,000000,32.26,32.445,32.21,32.26,752333,0
+PBA.US,D,20231115,000000,32.26,32.53,32.135,32.24,770900,0
+PBA.US,D,20231116,000000,32.07,32.17,31.515,31.8,1033762,0
+PBA.US,D,20231117,000000,32.1,32.535,32.1,32.43,956520,0
+PBA.US,D,20231120,000000,32.45,32.6333,32.43,32.59,561660,0
+PBA.US,D,20231121,000000,32.57,32.75,32.48,32.62,1277815,0
+PBA.US,D,20231122,000000,32.15,32.845,32.1,32.74,1069860,0
+PBA.US,D,20231124,000000,32.86,33.19,32.8,33.09,212292,0
+PBA.US,D,20231127,000000,32.9,33.07,32.83,33.01,1667153,0
+PBA.US,D,20231128,000000,33.1,33.29,32.96,33.15,1402389,0
+PBA.US,D,20231129,000000,33.23,33.33,32.96,33.13,1143094,0
+PBA.US,D,20231130,000000,33.28,33.49,33.16,33.43,885734,0
+PBA.US,D,20231201,000000,33.52,34.02,33.4,33.84,686138,0
+PBA.US,D,20231204,000000,33.64,33.94,33.52,33.9,1105721,0
+PBA.US,D,20231205,000000,33.82,33.87,33.605,33.61,1074043,0
+PBA.US,D,20231206,000000,33.73,33.88,33.26,33.31,671090,0
+PBA.US,D,20231207,000000,33.39,33.51,33.14,33.23,1673178,0
+PBA.US,D,20231208,000000,33.41,33.5,33.27,33.45,879138,0
+PBA.US,D,20231211,000000,33.46,33.63,33.22,33.56,1084528,0
+PBA.US,D,20231212,000000,33.34,33.41,33.14,33.34,1339973,0
+PBA.US,D,20231213,000000,33.41,34.23,33.22,34.19,1175227,0
+PBA.US,D,20231214,000000,32.39,33.81,32.39,33.42,4110951,0
+PBA.US,D,20231215,000000,33.28,33.37,32.8,33.09,1877155,0
+PBA.US,D,20231218,000000,33.32,33.64,32.92,33.18,1059479,0
+PBA.US,D,20231219,000000,33.26,33.65,33.11,33.64,2227469,0
+PBA.US,D,20231220,000000,33.62,34.11,33.48,33.65,2249200,0
+PBA.US,D,20231221,000000,33.85,34.13,33.74,34.12,1644817,0
+PBA.US,D,20231222,000000,34.29,34.52,34.22,34.34,941538,0
+PBA.US,D,20231226,000000,34.6,34.7,34.44,34.61,511356,0
+PBA.US,D,20231227,000000,34.45,34.77,34.4,34.62,1359548,0
+PBA.US,D,20231228,000000,34.61,34.715,34.37,34.42,1276547,0
+PBA.US,D,20231229,000000,34.42,34.525,34.24,34.42,955782,0
+PBA.US,D,20240102,000000,34.25,34.48,34.2,34.24,849723,0
+PBA.US,D,20240103,000000,34.25,34.53,34.11,34.43,951645,0
+PBA.US,D,20240104,000000,34.65,34.8,34.37,34.43,1770633,0
+PBA.US,D,20240105,000000,34.5,34.66,34.33,34.38,1329923,0
+PBA.US,D,20240108,000000,34.26,34.405,33.99,34.37,790538,0
+PBA.US,D,20240109,000000,34.27,34.3,33.73,33.85,1102188,0
+PBA.US,D,20240110,000000,33.88,34.32,33.88,34.28,823786,0
+PBA.US,D,20240111,000000,34.35,34.56,34.02,34.31,1466306,0
+PBA.US,D,20240112,000000,34.6,34.8,34.4,34.47,754774,0
+PBA.US,D,20240116,000000,34.27,34.37,33.915,33.98,781309,0
+PBA.US,D,20240117,000000,33.68,33.68,33.375,33.59,1256552,0
+PBA.US,D,20240118,000000,33.62,33.72,33.44,33.64,752217,0
+PBA.US,D,20240119,000000,33.65,33.78,33.5,33.76,715610,0
+PBA.US,D,20240122,000000,33.75,33.78,33.51,33.76,1110042,0
+PBA.US,D,20240123,000000,33.77,34.04,33.72,33.99,751274,0
+PBA.US,D,20240124,000000,34.25,34.38,34.02,34.19,814661,0
+PBA.US,D,20240125,000000,34.43,34.525,34.21,34.5,626010,0
+PBA.US,D,20240126,000000,34.56,34.75,34.395,34.68,672120,0
+PBA.US,D,20240129,000000,34.76,34.77,34.42,34.75,569071,0
+PBA.US,D,20240130,000000,34.6,34.9,34.46,34.83,574968,0
+PBA.US,D,20240131,000000,34.88,34.98,34.29,34.43,1306301,0
+PBA.US,D,20240201,000000,34.51,34.85,34.34,34.48,1584750,0
+PBA.US,D,20240202,000000,34.39,34.41,33.81,34.14,1232524,0
+PBA.US,D,20240205,000000,33.92,33.99,33.45,33.52,1560590,0
+PBA.US,D,20240206,000000,33.68,33.835,33.51,33.59,747283,0
+PBA.US,D,20240207,000000,33.61,33.72,33.44,33.72,699557,0
+PBA.US,D,20240208,000000,33.72,33.77,33.45,33.75,791697,0
+PBA.US,D,20240209,000000,33.82,33.89,33.35,33.57,611858,0
+PBA.US,D,20240212,000000,33.64,34.13,33.55,33.9,769587,0
+PBA.US,D,20240213,000000,33.71,33.8,32.81,33.2,785823,0
+PBA.US,D,20240214,000000,33.41,33.53,33.28,33.49,706681,0
+PBA.US,D,20240215,000000,33.36,34.185,33.36,33.92,1166443,0
+PBA.US,D,20240216,000000,33.76,34.265,33.76,34.03,1037144,0
+PBA.US,D,20240220,000000,33.98,34.14,33.6,33.65,1308660,0
+PBA.US,D,20240221,000000,33.63,34.26,33.6,34.23,856440,0
+PBA.US,D,20240222,000000,34.08,34.5,34.05,34.43,1155141,0
+PBA.US,D,20240223,000000,34.5,34.8,34.38,34.69,1458542,0
+PBA.US,D,20240226,000000,34.5,34.71,34.35,34.63,828490,0
+PBA.US,D,20240227,000000,34.8,35.005,34.66,34.9,1260351,0
+PBA.US,D,20240228,000000,34.8,34.83,34.61,34.75,800284,0
+PBA.US,D,20240229,000000,34.79,35.17,34.79,34.81,2085384,0
+PBA.US,D,20240301,000000,34.86,35.28,34.83,35.03,2235260,0
+PBA.US,D,20240304,000000,35,35.04,34.565,34.62,1277446,0
+PBA.US,D,20240305,000000,34.62,34.91,34.39,34.67,1911608,0
+PBA.US,D,20240306,000000,35.03,35.275,34.89,35.17,813361,0
+PBA.US,D,20240307,000000,35.38,35.735,35.28,35.54,1097396,0
+PBA.US,D,20240308,000000,35.68,35.68,35.3758,35.48,901926,0
+PBA.US,D,20240311,000000,35.45,35.765,35.3,35.71,727006,0
+PBA.US,D,20240312,000000,35.7,35.76,35.53,35.69,856085,0
+PBA.US,D,20240313,000000,35.87,36.17,35.87,35.93,749455,0
+PBA.US,D,20240314,000000,35.44,35.53,34.8,35.07,987561,0
+PBA.US,D,20240315,000000,34.95,35.13,34.86,34.99,841369,0
+PBA.US,D,20240318,000000,35.03,35.11,34.77,34.92,802832,0
+PBA.US,D,20240319,000000,34.88,35.17,34.76,35.02,942617,0
+PBA.US,D,20240320,000000,34.88,35.15,34.76,35.01,840520,0
+PBA.US,D,20240321,000000,35.11,35.24,34.88,34.94,766466,0
+PBA.US,D,20240322,000000,34.96,34.96,34.595,34.75,881093,0
+PBA.US,D,20240325,000000,34.75,34.97,34.715,34.84,1126823,0
+PBA.US,D,20240326,000000,34.91,34.98,34.78,34.82,738171,0
+PBA.US,D,20240327,000000,34.86,35.15,34.68,35.09,612862,0
+PBA.US,D,20240328,000000,35.17,35.4,35.03,35.34,1077535,0
+PBA.US,D,20240401,000000,35.44,35.45,35.07,35.44,3085581,0
+PBA.US,D,20240402,000000,35.45,35.45,35.1,35.35,929375,0
+PBA.US,D,20240403,000000,35.39,35.73,35.38,35.56,868306,0
+PBA.US,D,20240404,000000,35.82,35.92,35.52,35.71,1950103,0
+PBA.US,D,20240405,000000,35.64,35.865,35.505,35.84,1587235,0
+PBA.US,D,20240408,000000,35.89,35.99,35.735,35.89,825618,0
+PBA.US,D,20240409,000000,36,36.14,35.44,35.51,1014082,0
+PBA.US,D,20240410,000000,35.17,35.26,34.76,35.18,1148159,0
+PBA.US,D,20240411,000000,35.23,35.28,34.6,35.1,1355900,0
+PBA.US,D,20240412,000000,35.1,35.34,34.55,34.71,1139807,0
+PBA.US,D,20240415,000000,34.87,35.02,34.37,34.49,1038989,0
+PBA.US,D,20240416,000000,34.32,34.42,33.97,34.2,1023314,0
+PBA.US,D,20240417,000000,34.25,34.33,33.83,34.14,735527,0
+PBA.US,D,20240418,000000,34.17,34.54,34.17,34.29,881633,0
+PBA.US,D,20240419,000000,34.38,35.085,34.33,34.89,1917816,0
+PBA.US,D,20240422,000000,34.92,35.295,34.66,35.1,757321,0
+PBA.US,D,20240423,000000,35.08,35.54,34.99,35.49,582011,0
+PBA.US,D,20240424,000000,35.29,35.545,35.2,35.49,797298,0
+PBA.US,D,20240425,000000,35.34,35.775,35.14,35.71,639367,0
+PBA.US,D,20240426,000000,35.75,35.89,35.48,35.82,724959,0
+PBA.US,D,20240429,000000,35.86,36.15,35.82,36.08,1024711,0
+PBA.US,D,20240430,000000,36.01,36.01,35.155,35.2,803977,0
+PBA.US,D,20240501,000000,35.25,35.31,34.69,34.7,1346876,0
+PBA.US,D,20240502,000000,35,35.63,34.98,35.38,1106127,0
+PBA.US,D,20240503,000000,35.67,35.82,35.41,35.51,705589,0
+PBA.US,D,20240506,000000,35.62,36.09,35.58,35.89,926425,0
+PBA.US,D,20240507,000000,36.02,36.09,35.9,36.03,759158,0
+PBA.US,D,20240508,000000,35.79,36.55,35.79,36.47,1543267,0
+PBA.US,D,20240509,000000,36.6,36.77,36.54,36.64,1243946,0
+PBA.US,D,20240510,000000,36.95,37.3,36.61,36.84,1711341,0
+PBA.US,D,20240513,000000,36.98,37.02,36.66,36.87,807200,0
+PBA.US,D,20240514,000000,37.05,37.19,36.795,37.08,640913,0
+PBA.US,D,20240515,000000,37.03,37.475,37.03,37.25,859188,0
+PBA.US,D,20240516,000000,37.17,37.325,37.07,37.1,811124,0
+PBA.US,D,20240517,000000,37.21,37.21,36.84,36.94,643465,0
+PBA.US,D,20240520,000000,37.09,37.239,36.95,37.2,601337,0
+PBA.US,D,20240521,000000,37.09,37.17,36.9,37.13,2197908,0
+PBA.US,D,20240522,000000,37,37,36.45,36.63,1765006,0
+PBA.US,D,20240523,000000,37,37.07,36.07,36.27,2557653,0
+PBA.US,D,20240524,000000,36.5,36.68,36.44,36.52,2049876,0
+PBA.US,D,20240528,000000,36.67,36.93,36.345,36.77,848551,0
+PBA.US,D,20240529,000000,36.65,36.7,36.2,36.38,1121704,0
+PBA.US,D,20240530,000000,36.42,36.52,36.11,36.24,810698,0
+PBA.US,D,20240531,000000,36.44,37.25,36.35,37.13,1312391,0
+PBA.US,D,20240603,000000,37.05,37.37,36.8199,36.87,1136094,0
+PBA.US,D,20240604,000000,36.63,36.785,36.29,36.69,758547,0
+PBA.US,D,20240605,000000,36.73,36.94,36.51,36.66,714153,0
+PBA.US,D,20240606,000000,36.65,37.4,36.64,37.35,1068367,0
+PBA.US,D,20240607,000000,37.19,37.19,36.91,37.04,617000,0
+PBA.US,D,20240610,000000,37.04,37.325,36.89,37.28,1695621,0
+PBA.US,D,20240611,000000,37.1,37.26,36.82,37.15,934338,0
+PBA.US,D,20240612,000000,37.56,37.675,37.27,37.34,924804,0
+PBA.US,D,20240613,000000,37.27,37.34,36.86,37.1,1870865,0
+PBA.US,D,20240614,000000,36.86,37.11,36.625,37.05,906882,0
+PBA.US,D,20240617,000000,36.54,36.54,35.77,36.1,2377342,0
+PBA.US,D,20240618,000000,36.1,36.5,36.08,36.23,1392212,0
+PBA.US,D,20240620,000000,36.1,36.43,35.995,36.21,1062049,0
+PBA.US,D,20240621,000000,36.14,36.33,35.91,35.94,1887127,0
+PBA.US,D,20240624,000000,36.2,36.71,36.17,36.64,5084157,0
+PBA.US,D,20240625,000000,36.75,36.785,36.38,36.72,1027657,0
+PBA.US,D,20240626,000000,36.69,36.79,36.39,36.71,1141151,0
+PBA.US,D,20240627,000000,36.8,37.24,36.72,37.19,1105904,0
+PBA.US,D,20240628,000000,37.39,37.45,37.015,37.08,1078293,0
+PBA.US,D,20240701,000000,37.27,37.38,36.84,36.86,468475,0
+PBA.US,D,20240702,000000,37.02,37.53,36.93,37.45,1001281,0
+PBA.US,D,20240703,000000,37.55,37.9,37.52,37.62,550136,0
+PBA.US,D,20240705,000000,37.66,37.73,37.33,37.49,1197777,0
+PBA.US,D,20240708,000000,37.37,37.46,37.19,37.23,817882,0
+PBA.US,D,20240709,000000,37.09,37.385,36.99,37.18,1740383,0
+PBA.US,D,20240710,000000,37.3,37.8,37.2,37.61,1483312,0
+PBA.US,D,20240711,000000,37.77,37.77,37.455,37.52,1428009,0
+PBA.US,D,20240712,000000,37.73,37.905,37.58,37.77,528678,0
+PBA.US,D,20240715,000000,37.82,37.88,37.51,37.52,837878,0
+PBA.US,D,20240716,000000,37.53,37.745,37.31,37.57,754462,0
+PBA.US,D,20240717,000000,37.6,37.86,37.54,37.66,568083,0
+PBA.US,D,20240718,000000,37.76,37.97,37.555,37.83,826283,0
+PBA.US,D,20240719,000000,37.78,38.03,37.63,37.89,725297,0
+PBA.US,D,20240722,000000,37.89,38.27,37.81,38.16,876809,0
+PBA.US,D,20240723,000000,38.1,38.52,37.8561,38.38,1229822,0
+PBA.US,D,20240724,000000,38.37,38.495,38.09,38.26,813024,0
+PBA.US,D,20240725,000000,38.19,38.53,38.03,38.11,832775,0
+PBA.US,D,20240726,000000,38.27,38.435,38.145,38.29,1138947,0
+PBA.US,D,20240729,000000,38.38,38.4,37.875,38.06,733599,0
+PBA.US,D,20240730,000000,38.07,38.54,37.98,38.41,1072333,0
+PBA.US,D,20240731,000000,38.66,38.95,38.55,38.74,1154729,0
+PBA.US,D,20240801,000000,38.79,39,38.24,38.47,1215067,0
+PBA.US,D,20240802,000000,38.23,38.28,37.875,38.19,1595695,0
+PBA.US,D,20240805,000000,37.18,37.86,36.8,37.7,1451482,0
+PBA.US,D,20240806,000000,37.64,38.265,37.29,38.05,1396080,0
+PBA.US,D,20240807,000000,38.35,38.675,38.18,38.31,1093641,0
+PBA.US,D,20240808,000000,38.29,38.81,38.14,38.58,909546,0
+PBA.US,D,20240809,000000,38.56,39.04,38.21,38.69,1224909,0
+PBA.US,D,20240812,000000,38.78,38.81,37.915,37.97,1098855,0
+PBA.US,D,20240813,000000,37.93,38.22,37.77,38.07,1248340,0
+PBA.US,D,20240814,000000,38.13,38.22,37.95,38.16,904176,0
+PBA.US,D,20240815,000000,38.15,38.56,38.15,38.35,1462694,0
+PBA.US,D,20240816,000000,38.27,38.45,38.08,38.37,1696398,0
+PBA.US,D,20240819,000000,38.48,38.829,38.4299,38.65,1327535,0
+PBA.US,D,20240820,000000,38.63,38.74,38.43,38.66,1188201,0
+PBA.US,D,20240821,000000,38.84,39.025,38.72,38.98,924263,0
+PBA.US,D,20240822,000000,38.95,39.32,38.95,39.17,844960,0
+PBA.US,D,20240823,000000,39.41,39.94,39.38,39.82,1219150,0
+PBA.US,D,20240826,000000,39.98,40.49,39.94,40.3,1187967,0
+PBA.US,D,20240827,000000,40.49,40.55,40.15,40.19,1072606,0
+PBA.US,D,20240828,000000,40.16,40.16,39.59,39.91,987765,0
+PBA.US,D,20240829,000000,39.9,40.2,39.78,40.03,1219597,0
+PBA.US,D,20240830,000000,39.95,40.385,39.92,40.28,857175,0
+PBA.US,D,20240903,000000,39.88,40.51,39.685,40.41,3241436,0
+PBA.US,D,20240904,000000,40.42,40.74,40.31,40.59,1899293,0
+PBA.US,D,20240905,000000,40.75,40.905,40.57,40.64,2000519,0
+PBA.US,D,20240906,000000,40.62,40.97,40.175,40.46,1982784,0
+PBA.US,D,20240909,000000,40.53,41.205,40.475,40.95,3868813,0
+PBA.US,D,20240910,000000,40.88,40.94,40.15,40.6,1225349,0
+PBA.US,D,20240911,000000,40.56,40.75,39.865,40.32,1363232,0
+PBA.US,D,20240912,000000,40.325,40.88,40.07,40.8,889096,0
+PBA.US,D,20240913,000000,40.85,41.405,40.84,41.28,1370889,0
+PBA.US,D,20240916,000000,41,41.07,40.455,40.73,3136044,0
+PBA.US,D,20240917,000000,40.68,40.935,40.49,40.66,1610957,0
+PBA.US,D,20240918,000000,40.65,40.81,40.02,40.17,1071521,0
+PBA.US,D,20240919,000000,40.52,40.66,40.05,40.35,784090,0
+PBA.US,D,20240920,000000,40.35,40.695,40.06,40.59,1704368,0
+PBA.US,D,20240923,000000,40.64,41.175,40.5,41.12,701189,0
+PBA.US,D,20240924,000000,41.4,41.58,41.22,41.35,1219345,0
+PBA.US,D,20240925,000000,41.4,41.58,40.955,41.11,631841,0
+PBA.US,D,20240926,000000,40.8,41.25,40.8,41.16,934955,0
+PBA.US,D,20240927,000000,41.17,41.325,41.06,41.16,880772,0
+PBA.US,D,20240930,000000,41.42,41.53,40.95,41.24,718695,0
+PBA.US,D,20241001,000000,41.19,41.9988,41.09,41.94,668799,0
+PBA.US,D,20241002,000000,42.18,42.42,41.92,42.29,1195740,0
+PBA.US,D,20241003,000000,42.17,42.47,41.94,42.43,1582910,0
+PBA.US,D,20241004,000000,42.48,42.765,42.33,42.67,1773846,0
+PBA.US,D,20241007,000000,42.61,42.9,42.41,42.63,2376799,0
+PBA.US,D,20241008,000000,42.45,42.6,41.95,42.23,796664,0
+PBA.US,D,20241009,000000,41.98,42.51,41.83,42.44,433948,0
+PBA.US,D,20241010,000000,42.37,42.5,42.175,42.36,493679,0
+PBA.US,D,20241011,000000,42.49,42.87,42.36,42.71,890964,0
+PBA.US,D,20241014,000000,42.48,42.63,42.28,42.28,621384,0
+PBA.US,D,20241015,000000,41.99,42.51,41.92,42.37,785165,0
+PBA.US,D,20241016,000000,42.49,43.015,42.36,43,683108,0
+PBA.US,D,20241017,000000,42.94,43.4361,42.84,43.35,892812,0
+PBA.US,D,20241018,000000,43.37,43.4,42.85,43.05,537193,0
+PBA.US,D,20241021,000000,43.17,43.26,42.73,42.96,564346,0
+PBA.US,D,20241022,000000,42.93,43.065,42.765,42.97,617991,0
+PBA.US,D,20241023,000000,42.83,42.86,42.38,42.61,407456,0
+PBA.US,D,20241024,000000,42.57,42.81,42.32,42.6,402503,0
+PBA.US,D,20241025,000000,42.72,42.78,42.3,42.5,376075,0
+PBA.US,D,20241028,000000,42.12,42.44,41.99,42.13,586129,0
+PBA.US,D,20241029,000000,42.14,42.14,41.46,41.83,740335,0
+PBA.US,D,20241030,000000,41.86,42.03,41.7,41.91,682804,0
+PBA.US,D,20241031,000000,41.84,42.08,41.645,41.79,788116,0
+PBA.US,D,20241101,000000,42.06,42.18,41.53,41.6,665548,0
+PBA.US,D,20241104,000000,41.73,42.39,41.73,42.03,608809,0
+PBA.US,D,20241105,000000,42.25,42.31,41.87,42.25,589327,0
+PBA.US,D,20241106,000000,41.95,41.95,39.59,40.54,2326797,0
+PBA.US,D,20241107,000000,40.72,41.35,40.56,41.22,1077937,0
+PBA.US,D,20241108,000000,41.2,41.34,40.86,40.97,627948,0
+PBA.US,D,20241111,000000,40.92,41.48,40.77,41.4,580489,0
+PBA.US,D,20241112,000000,41.41,41.67,41.1,41.44,1204403,0
+PBA.US,D,20241113,000000,41.41,41.64,41.14,41.51,592960,0
+PBA.US,D,20241114,000000,41.69,42.01,41.41,41.79,1290275,0
+PBA.US,D,20241115,000000,41.64,41.72,41.16,41.64,1019282,0
+PBA.US,D,20241118,000000,41.57,42.015,41.56,41.81,994357,0
+PBA.US,D,20241119,000000,41.6489,42.45,41.5,42.42,1328569,0
+PBA.US,D,20241120,000000,42.5,42.675,42.1,42.47,740630,0
+PBA.US,D,20241121,000000,42.6,43.19,42.56,43.17,649561,0
+PBA.US,D,20241122,000000,43.27,43.44,42.86,42.93,1347501,0
+PBA.US,D,20241125,000000,42.79,42.875,41.59,41.62,3461104,0
+PBA.US,D,20241126,000000,41.37,41.52,40.8601,41.22,1052904,0
+PBA.US,D,20241127,000000,41.31,41.54,40.98,41.19,707175,0
+PBA.US,D,20241129,000000,41.13,41.47,40.92,41.37,590566,0
+PBA.US,D,20241202,000000,41.12,41.28,40.145,40.19,1341813,0
+PBA.US,D,20241203,000000,40.365,40.5,39.88,40.17,1463563,0
+PBA.US,D,20241204,000000,40.32,40.36,39.9,40.12,1681725,0
+PBA.US,D,20241205,000000,40.25,40.58,40.18,40.57,1830679,0
+PBA.US,D,20241206,000000,40.36,40.41,39.28,39.44,1806839,0
+PBA.US,D,20241209,000000,39.66,39.68,39.11,39.26,3263714,0
+PBA.US,D,20241210,000000,39.25,39.35,38.75,38.97,852097,0
+PBA.US,D,20241211,000000,39,39.39,38.85,38.95,684424,0
+PBA.US,D,20241212,000000,38.88,39.03,38.52,38.6,730444,0
+PBA.US,D,20241213,000000,38.3,38.52,38.06,38.35,884964,0
+PBA.US,D,20241216,000000,37.79,37.86,37.24,37.37,2781219,0
+PBA.US,D,20241217,000000,37.21,37.32,36.875,37.01,1650273,0
+PBA.US,D,20241218,000000,36.77,37.07,35.87,35.87,1899047,0
+PBA.US,D,20241219,000000,36.12,36.31,35.73,36.07,2619503,0
+PBA.US,D,20241220,000000,36,36.47,35.73,36.41,2080987,0
+PBA.US,D,20241223,000000,36.32,36.58,35.86,36.57,2435260,0
+PBA.US,D,20241224,000000,36.71,36.99,36.39,36.89,1453887,0
+PBA.US,D,20241226,000000,36.99,36.99,36.49,36.57,1339386,0
+PBA.US,D,20241227,000000,36.5,36.76,36.275,36.56,906343,0
+PBA.US,D,20241230,000000,36.57,36.92,36.38,36.76,970558,0
+PBA.US,D,20241231,000000,36.78,36.95,36.655,36.95,1473173,0
+PBA.US,D,20250102,000000,37.13,37.3,36.825,37.1,968937,0
+PBA.US,D,20250103,000000,37.14,37.31,36.86,36.97,904915,0
+PBA.US,D,20250106,000000,37.39,37.39,36.5,36.58,2250754,0
+PBA.US,D,20250107,000000,36.73,36.89,36.525,36.64,2091203,0
+PBA.US,D,20250108,000000,36.5,37.02,36.415,36.97,602612,0
+PBA.US,D,20250110,000000,36.99,37.14,36.07,36.27,1052817,0
+PBA.US,D,20250113,000000,36.285,36.73,36.12,36.34,1285444,0
+PBA.US,D,20250114,000000,36.19,36.78,36.09,36.74,1138973,0
+PBA.US,D,20250115,000000,37.3199,37.44,36.9,36.98,761770,0
+PBA.US,D,20250116,000000,36.87,37.07,36.66,37.06,684987,0
+PBA.US,D,20250117,000000,37.08,37.62,36.965,37.48,1334616,0
+PBA.US,D,20250121,000000,38.03,38.075,37.61,37.68,1134823,0
+PBA.US,D,20250122,000000,37.12,37.59,36.64,37.26,1470826,0
+PBA.US,D,20250123,000000,37.4,37.57,37.1,37.19,853094,0
+PBA.US,D,20250124,000000,37.46,37.46,37,37.11,1131071,0
+PBA.US,D,20250127,000000,36.89,36.98,36.39,36.74,1132543,0
+PBA.US,D,20250128,000000,36.74,36.81,36.25,36.41,1453900,0
+PBA.US,D,20250129,000000,36.18,36.65,36.17,36.64,1498112,0
+PBA.US,D,20250130,000000,37,37.29,36.6,36.88,2446777,0
+PBA.US,D,20250131,000000,36.85,36.94,35.94,36.11,2506909,0
+PBA.US,D,20250203,000000,35.19,35.75,34.76,35.13,2610460,0
+PBA.US,D,20250204,000000,35.44,36.455,35.39,36.35,2430776,0
+PBA.US,D,20250205,000000,36.5425,36.69,36.39,36.57,2531362,0
+PBA.US,D,20250206,000000,36.67,36.78,36.29,36.55,2720249,0
+PBA.US,D,20250207,000000,36.53,36.75,36.04,36.67,1147940,0
+PBA.US,D,20250210,000000,36.8,36.96,36.62,36.68,954280,0
+PBA.US,D,20250211,000000,36.76,36.9,36.48,36.89,909110,0
+PBA.US,D,20250212,000000,36.74,36.88,36.42,36.44,634436,0
+PBA.US,D,20250213,000000,36.435,36.94,36.41,36.88,1368265,0
+PBA.US,D,20250214,000000,37.04,37.256,36.13,36.25,1891729,0
+PBA.US,D,20250218,000000,36.31,36.53,35.85,36.39,996192,0
+PBA.US,D,20250219,000000,36.33,36.45,36.03,36.41,2353541,0
+PBA.US,D,20250220,000000,36.42,36.475,36.1,36.44,2327608,0
+PBA.US,D,20250221,000000,36.32,36.58,35.95,36.18,2023151,0
+PBA.US,D,20250224,000000,36.33,36.52,36.035,36.07,1705566,0
+PBA.US,D,20250225,000000,36.16,36.37,35.78,36.28,1076731,0
+PBA.US,D,20250226,000000,36.23,36.64,36.115,36.2,1149013,0
+PBA.US,D,20250227,000000,36.18,36.45,35.99,36.35,1817826,0
+PBA.US,D,20250228,000000,37.19,39.025,37.11,38.87,3099060,0
+PBA.US,D,20250303,000000,39.2,39.55,38.06,38.48,1788855,0
+PBA.US,D,20250304,000000,38.01,38.67,37.82,38.22,2107828,0
+PBA.US,D,20250305,000000,38.28,38.59,37.59,37.71,1667105,0
+PBA.US,D,20250306,000000,37.85,38.02,37.2,37.72,1303973,0
+PBA.US,D,20250307,000000,37.76,38.46,37.745,37.86,1172570,0
+PBA.US,D,20250310,000000,38.11,38.68,37.61,38.52,1570888,0
+PBA.US,D,20250311,000000,38.52,38.76,37.83,38.29,1694827,0
+PBA.US,D,20250312,000000,38.33,39.08,38.15,38.73,993340,0
+PBA.US,D,20250313,000000,38.5,39.11,38.33,38.49,849287,0
+PBA.US,D,20250314,000000,38.66,39.26,38.55,38.96,1180470,0
+PBA.US,D,20250317,000000,38.43,39.21,38.43,39.04,2291552,0
+PBA.US,D,20250318,000000,39.22,39.32,38.7,39.01,1108304,0
+PBA.US,D,20250319,000000,39.01,39.6,38.965,39.46,761580,0
+PBA.US,D,20250320,000000,39.35,40.07,39.26,39.98,854605,0
+PBA.US,D,20250321,000000,39.94,40.06,39.415,39.63,2021163,0
+PBA.US,D,20250324,000000,39.75,40.28,39.63,40.12,2156850,0
+PBA.US,D,20250325,000000,40.335,40.7,40.05,40.07,1675230,0
+PBA.US,D,20250326,000000,40.22,40.4783,40.07,40.09,1252752,0
+PBA.US,D,20250327,000000,39.984,40.255,39.785,39.87,408211,0
+PBA.US,D,20250328,000000,39.9,40,39.68,39.93,649857,0
+PBA.US,D,20250331,000000,39.76,40.37,39.53,40.03,817694,0
+PBA.US,D,20250401,000000,39.91,40.54,39.66,40.5,564693,0
+PBA.US,D,20250402,000000,40.31,40.9,40.09,40.88,545444,0
+PBA.US,D,20250403,000000,40.48,41.08,40.21,40.4,980334,0
+PBA.US,D,20250404,000000,39.29,39.47,37.025,37.16,2017641,0
+PBA.US,D,20250407,000000,35.38,37.35,35.37,36.35,1430447,0
+PBA.US,D,20250408,000000,37.275,37.47,34.97,35.33,2877207,0
+PBA.US,D,20250409,000000,35.1,36.41,34.13,36.06,2043471,0
+PBA.US,D,20250410,000000,35.63,35.79,34.51,35.16,1892593,0
+PBA.US,D,20250411,000000,35.35,36.55,35.31,36.34,1067577,0
+PBA.US,D,20250414,000000,36.87,37.055,36.475,36.94,1051467,0
+PBA.US,D,20250415,000000,36.85,37.24,36.85,37.03,1145022,0
+PBA.US,D,20250416,000000,37.25,37.65,37.15,37.39,684148,0
+PBA.US,D,20250417,000000,37.75,38.515,37.54,37.98,1005062,0
+PBA.US,D,20250421,000000,37.99,38.02,37.32,37.59,578788,0
+PBA.US,D,20250422,000000,38.05,38.54,37.82,38.28,608183,0
+PBA.US,D,20250423,000000,38.425,38.47,37.69,38.09,714115,0
+PBA.US,D,20250424,000000,38.27,38.595,38.23,38.36,682453,0
+PBA.US,D,20250425,000000,38.4,38.63,38.15,38.54,510997,0
+PBA.US,D,20250428,000000,38.5,38.85,38.35,38.85,452990,0
+PBA.US,D,20250429,000000,38.67,38.87,38.48,38.56,617000,0
+PBA.US,D,20250430,000000,38.41,38.41,37.72,38.2,928104,0
+PBA.US,D,20250501,000000,38.1,38.82,38.04,38.55,860914,0
+PBA.US,D,20250502,000000,38.94,39.2,38.5,39.08,812082,0
+PBA.US,D,20250505,000000,38.96,39.01,38.36,38.99,565106,0
+PBA.US,D,20250506,000000,39.08,39.35,38.8,39,877077,0
+PBA.US,D,20250507,000000,39.15,39.64,39.04,39.43,825265,0
+PBA.US,D,20250508,000000,39.52,39.73755,39.18,39.41,969293,0
+PBA.US,D,20250509,000000,39.37,39.37,36.905,37.08,2469892,0
+PBA.US,D,20250512,000000,37.5,37.53,36.81,37.03,1636579,0
+PBA.US,D,20250513,000000,37.28,37.62,37.07,37.18,837859,0
+PBA.US,D,20250514,000000,37.35,37.45,37.18,37.42,876802,0
+PBA.US,D,20250515,000000,37.33,37.675,37.24,37.61,747848,0
+PBA.US,D,20250516,000000,37.69,37.78,37.49,37.61,810127,0
+PBA.US,D,20250519,000000,37.455,37.665,37.17,37.66,555784,0
+PBA.US,D,20250520,000000,37.835,37.94,37.515,37.58,2173069,0
+PBA.US,D,20250521,000000,37.68,37.695,37.31,37.31,1623554,0
+PBA.US,D,20250522,000000,37.23,37.35,36.865,37.15,1801106,0
+PBA.US,D,20250523,000000,37.12,37.71,36.99,37.54,1151616,0
+PBA.US,D,20250527,000000,37.71,37.98,37.62,37.72,2539613,0
+PBA.US,D,20250528,000000,37.78,37.78,37.345,37.38,2305434,0
+PBA.US,D,20250529,000000,37.68,37.68,37.04,37.28,2765947,0
+PBA.US,D,20250530,000000,37.28,37.57,37.0305,37.48,1504892,0
+PBA.US,D,20250602,000000,37.75,37.97,37.52,37.96,1373123,0
+PBA.US,D,20250603,000000,38,38.21,37.66,37.98,1050356,0
+PBA.US,D,20250604,000000,38.06,38.235,37.77,37.77,878249,0
+PBA.US,D,20250605,000000,37.95,38.03,37.72,37.76,867087,0
+PBA.US,D,20250606,000000,37.77,37.9,37.54,37.56,876886,0
+PBA.US,D,20250609,000000,37.54,37.59,37.025,37.31,2458288,0
+PBA.US,D,20250610,000000,37.485,37.82,37.35,37.4,1038135,0
+PBA.US,D,20250611,000000,37.62,37.7,37.235,37.55,1184664,0
+PBA.US,D,20250612,000000,37.66,38.06,37.52,38.06,816254,0
+PBA.US,D,20250613,000000,38.405,38.96,37.95,38.46,1496899,0
+PBA.US,D,20250616,000000,38.03,38.08,37.445,37.61,1793882,0
+PBA.US,D,20250617,000000,37.59,38.15,37.53,37.93,1204387,0
+PBA.US,D,20250618,000000,37.83,38.04,36.48,36.86,2367887,0
+PBA.US,D,20250620,000000,37.03,37.71,37,37.52,2550723,0
+PBA.US,D,20250623,000000,37.38,37.84,36.795,36.85,3014999,0
+PBA.US,D,20250624,000000,36.76,37.13,36.57,36.93,1434831,0
+PBA.US,D,20250625,000000,36.79,36.84,36.535,36.69,1177919,0
+PBA.US,D,20250626,000000,37.16,38.065,37.02,37.89,2548199,0
+PBA.US,D,20250627,000000,37.81,37.86,37.02,37.21,2801218,0
+PBA.US,D,20250630,000000,37.1,37.7,36.965,37.51,1146339,0
+PBA.US,D,20250701,000000,37.41,37.507,36.96,37.36,1223233,0
+PBA.US,D,20250702,000000,37.56,37.63,37.005,37.39,1400425,0
+PBA.US,D,20250703,000000,37.41,37.43,37.18,37.32,482443,0
+PBA.US,D,20250707,000000,37.18,37.22,36.165,36.26,1372878,0
+PBA.US,D,20250708,000000,36.27,36.645,36.09,36.58,1007449,0
+PBA.US,D,20250709,000000,36.67,36.7,36.43,36.47,715184,0
+PBA.US,D,20250710,000000,36.41,36.86,36.18,36.83,1066563,0
+PBA.US,D,20250711,000000,36.78,37.06,36.665,36.86,626131,0
+PBA.US,D,20250714,000000,36.82,37.29,36.7,37.28,759222,0
+PBA.US,D,20250715,000000,37.39,37.54,36.975,37.19,667756,0
+PBA.US,D,20250716,000000,37.15,37.2552,36.565,37.1,988091,0
+PBA.US,D,20250717,000000,36.85,37.26,36.38,37.19,973966,0
+PBA.US,D,20250718,000000,37.395,37.51,37.09,37.25,870955,0
+PBA.US,D,20250721,000000,37.36,37.4499,36.695,36.72,921533,0
+PBA.US,D,20250722,000000,36.77,37.35,36.77,37.2,939400,0
+PBA.US,D,20250723,000000,37,37.405,36.87,37.39,978303,0
+PBA.US,D,20250724,000000,37.25,37.33,37.06,37.09,824894,0
+PBA.US,D,20250725,000000,37.58,37.79,36.605,36.77,1493742,0
+PBA.US,D,20250728,000000,36.71,36.86,36.62,36.81,670151,0
+PBA.US,D,20250729,000000,36.72,37.025,36.67,36.99,901353,0
+PBA.US,D,20250730,000000,36.9,37.165,36.81,37.11,957216,0
+PBA.US,D,20250731,000000,37,37.31,36.87,37.19,798587,0
+PBA.US,D,20250801,000000,37.11,37.38,36.98,37.2,854685,0
+PBA.US,D,20250804,000000,37.19,37.52,37.1,37.28,367288,0
+PBA.US,D,20250805,000000,37.405,37.68,37.135,37.32,1092045,0
+PBA.US,D,20250806,000000,37.06,37.25,36.45,36.83,1848946,0
+PBA.US,D,20250807,000000,36.93,37.19,36.82,36.89,1072727,0
+PBA.US,D,20250808,000000,36.715,36.77,35.45,35.5,1792806,0
+PBA.US,D,20250811,000000,35.615,35.9531,35.515,35.76,889680,0
+PBA.US,D,20250812,000000,35.83,35.89,35.49,35.66,1098682,0
+PBA.US,D,20250813,000000,35.71,36.545,35.625,36.44,1010903,0
+PBA.US,D,20250814,000000,36.43,36.715,36.15,36.7,970287,0
+PBA.US,D,20250815,000000,36.75,36.86,36.54,36.67,865087,0
+PBA.US,D,20250818,000000,36.72,36.9,36.55,36.66,861671,0
+PBA.US,D,20250819,000000,36.6,37.025,36.49,36.93,2078224,0
+PBA.US,D,20250820,000000,37.04,37.74,37.04,37.6,1373938,0
+PBA.US,D,20250821,000000,37.595,37.9,37.4,37.84,2637423,0
+PBA.US,D,20250822,000000,37.84,38.28,37.84,38.08,1871558,0
+PBA.US,D,20250825,000000,38.08,38.1108,37.78,37.81,2208293,0
+PBA.US,D,20250826,000000,37.74,37.76,37.28,37.41,3722038,0
+PBA.US,D,20250827,000000,37.495,37.905,37.39,37.67,1520791,0
+PBA.US,D,20250828,000000,37.62,37.83,37.355,37.53,1405730,0
+PBA.US,D,20250829,000000,37.595,37.9,37.45,37.77,979187,0
+PBA.US,D,20250902,000000,37.62,37.71,37.29,37.5,1186359,0
+PBA.US,D,20250903,000000,37.405,37.765,37.22,37.69,610359,0
+PBA.US,D,20250904,000000,37.81,38.01,37.585,37.79,904855,0
+PBA.US,D,20250905,000000,37.785,37.995,37.37,37.98,1126861,0
+PBA.US,D,20250908,000000,38.29,38.45,37.67,38.06,1072205,0
+PBA.US,D,20250909,000000,38.04,38.54,37.99,38.29,1257732,0
+PBA.US,D,20250910,000000,38.31,38.88,38.26,38.72,1461585,0
+PBA.US,D,20250911,000000,38.72,39.02,38.48,39.02,1378573,0
+PBA.US,D,20250912,000000,39.03,39.33,38.97,39.25,1311472,0
+PBA.US,D,20250915,000000,38.715,38.75,38.32,38.62,1916991,0
+PBA.US,D,20250916,000000,38.7,39.375,38.56,39.35,1825092,0
+PBA.US,D,20250917,000000,39.36,39.685,39.25,39.54,1017260,0
+PBA.US,D,20250918,000000,39.38,39.865,39.35,39.83,803224,0
+PBA.US,D,20250919,000000,39.93,40.12,39.49,40,975797,0
+PBA.US,D,20250922,000000,40.01,40.185,39.69,39.72,938283,0
+PBA.US,D,20250923,000000,39.85,40.3888,39.6505,40.18,1181713,0
+PBA.US,D,20250924,000000,40.09,40.64,40.03,40.47,2415367,0
+PBA.US,D,20250925,000000,40.21,40.64,40.21,40.58,1950936,0
+PBA.US,D,20250926,000000,40.63,40.89,40.02,40.09,1576125,0
+PBA.US,D,20250929,000000,40,40.12,39.64,40,936215,0
+PBA.US,D,20250930,000000,39.85,40.57,39.7,40.46,654863,0
+PBA.US,D,20251001,000000,40.275,41.63,39.865,39.93,2289702,0
+PBA.US,D,20251002,000000,40.1,40.19,39.445,39.7,1434123,0
+PBA.US,D,20251003,000000,39.7,42.21,39.515,42.09,7363606,0
+PBA.US,D,20251006,000000,42.17,42.4,41.11,41.15,2127270,0
+PBA.US,D,20251007,000000,41.23,41.26,40.54,40.94,2056667,0
+PBA.US,D,20251008,000000,41,41,40.575,40.76,1010642,0
+PBA.US,D,20251009,000000,40.94,40.99,39.56,39.64,1193438,0
+PBA.US,D,20251010,000000,39.81,39.88,38.935,38.97,1259109,0
+PBA.US,D,20251013,000000,38.98,39.305,38.83,39.18,477621,0
+PBA.US,D,20251014,000000,38.85,39.03,38.535,38.95,1006721,0
+PBA.US,D,20251015,000000,38.95,39.23,38.37,38.46,1005264,0
+PBA.US,D,20251016,000000,38.555,38.59,37.885,37.93,934483,0
+PBA.US,D,20251017,000000,37.87,38.08,37.7,37.9,1394949,0
+PBA.US,D,20251020,000000,37.83,38.19,37.69,37.71,734375,0
+PBA.US,D,20251021,000000,37.76,37.91,37.48,37.85,819812,0
+PBA.US,D,20251022,000000,37.93,38.37,37.85,38.28,963098,0
+PBA.US,D,20251023,000000,38.65,38.65,38.07,38.15,673003,0
+PBA.US,D,20251024,000000,38.26,38.33,37.895,38.04,702411,0
+PBA.US,D,20251027,000000,38.11,38.17,37.79,38.01,584411,0
+PBA.US,D,20251028,000000,38.06,38.28,37.9,38.07,483987,0
+PBA.US,D,20251029,000000,38.06,38.25,37.39,37.55,3370829,0
+PBA.US,D,20251030,000000,37.62,37.99,37.37,37.69,741018,0
+PBA.US,D,20251031,000000,37.665,38.02,37.5,37.83,866105,0
+PBA.US,D,20251103,000000,37.84,37.865,37.5,37.66,906935,0
+PBA.US,D,20251104,000000,37.5,37.53,37.17,37.26,601779,0
+PBA.US,D,20251105,000000,37.39,38.03,37.34,37.79,1302173,0
+PBA.US,D,20251106,000000,37.89,38.31,37.74,38.17,892294,0
+PBA.US,D,20251107,000000,37.56,37.585,36.385,37.12,2197976,0
+PBA.US,D,20251110,000000,37.38,37.645,37.08,37.53,1117322,0
+PBA.US,D,20251111,000000,37.69,38.0375,37.5501,37.9,3393266,0
+PBA.US,D,20251112,000000,37.79,38.345,37.67,38.08,950638,0
+PBA.US,D,20251113,000000,38.15,38.23,37.545,37.77,3390325,0
+PBA.US,D,20251114,000000,37.74,38.815,37.495,38.72,1734165,0
+PBA.US,D,20251117,000000,38.7,38.96,38.425,38.43,1066245,0
+PBA.US,D,20251118,000000,38.32,39.02,38.21,38.9,1085069,0
+PBA.US,D,20251119,000000,38.59,38.91,38.46,38.82,2382683,0
+PBA.US,D,20251120,000000,38.84,39.05,38.26,38.56,1056131,0
+PBA.US,D,20251121,000000,38.48,38.54,38.035,38.16,1685006,0
+PBA.US,D,20251124,000000,38,38.18,37.715,37.86,2086191,0
+PBA.US,D,20251125,000000,37.88,38.225,37.505,38.03,1794268,0
+PBA.US,D,20251126,000000,38.15,38.33,38,38.08,1456544,0
+PBA.US,D,20251128,000000,38.46,39.1,38.31,38.99,824472,0
+PBA.US,D,20251201,000000,39.04,39.42,38.86,38.97,1909851,0
+PBA.US,D,20251202,000000,39.03,39.03,38.365,38.53,1325723,0
+PBA.US,D,20251203,000000,38.65,39.015,38.65,38.8,783456,0
+PBA.US,D,20251204,000000,38.99,39.29,38.85,39.25,769823,0
+PBA.US,D,20251205,000000,39.34,39.755,39.26,39.56,883029,0
+PBA.US,D,20251208,000000,39.5,39.83,39.25,39.58,1134958,0
+PBA.US,D,20251209,000000,39.73,39.9,39.265,39.33,1262501,0
+PBA.US,D,20251210,000000,39.37,39.485,38.78,39.13,1873429,0
+PBA.US,D,20251211,000000,39.11,39.43,39.03,39.16,1365593,0
+PBA.US,D,20251212,000000,39.2,39.39,38.99,39.29,1279782,0
+PBA.US,D,20251215,000000,38.8,38.92,38.205,38.54,1094411,0
+PBA.US,D,20251216,000000,38.27,38.42,36.92,36.93,1876123,0
+PBA.US,D,20251217,000000,37,37.57,36.84,37.36,1558704,0
+PBA.US,D,20251218,000000,37.3,37.39,36.72,36.75,1154991,0
+PBA.US,D,20251219,000000,36.98,37.585,36.81,36.87,2026662,0
+PBA.US,D,20251222,000000,37.05,37.275,36.82,37.07,1672132,0
+PBA.US,D,20251223,000000,37.36,37.92,37.2,37.87,1482808,0
+PBA.US,D,20251224,000000,37.905,38.045,37.76,37.85,508125,0
+PBA.US,D,20251226,000000,37.8,38.055,37.75,37.95,474960,0
+PBA.US,D,20251229,000000,37.84,38.33,37.75,37.99,1735724,0
+PBA.US,D,20251230,000000,38.01,38.31,37.96,38.19,689130,0
+PBA.US,D,20251231,000000,38.26,38.28,37.955,38.06,697850,0
+PBA.US,D,20260102,000000,38.06,38.71,37.84,38.57,1412133,0
+PBA.US,D,20260105,000000,38.55,38.64,37.15,37.97,1772588,0
+PBA.US,D,20260106,000000,37.99,38.1,36.77,36.8,1808401,0
+PBA.US,D,20260107,000000,37.02,37.08,36.335,36.52,1286946,0
+PBA.US,D,20260108,000000,36.48,36.84,36.2,36.68,1017406,0
+PBA.US,D,20260109,000000,36.86,37.01,36.635,36.88,1099821,0
+PBA.US,D,20260112,000000,37.04,37.3184,36.91,37.25,906424,0
+PBA.US,D,20260113,000000,37.44,37.92,37.34,37.8,1618690,0
+PBA.US,D,20260114,000000,37.98,38.52,37.94,38.34,1680305,0
+PBA.US,D,20260115,000000,38.2,38.56,38.05,38.47,809779,0
+PBA.US,D,20260116,000000,38.52,38.99,38.49,38.93,1493101,0
+PBA.US,D,20260120,000000,38.86,38.97,38.5,38.74,1333982,0
+PBA.US,D,20260121,000000,38.89,39.44,38.805,39.11,1297406,0
+PBA.US,D,20260122,000000,39.1,39.73,39.03,39.73,1045028,0
+PBA.US,D,20260123,000000,39.88,40.54,39.79,40.52,1400196,0
+PBA.US,D,20260126,000000,40.74,40.985,40.22,40.61,1363415,0
+PBA.US,D,20260127,000000,40.79,41.25,40.73,41.19,1697731,0
+PBA.US,D,20260128,000000,41.29,41.815,41.05,41.67,1484643,0
+PBA.US,D,20260129,000000,42,42.2,41.615,42.05,1524460,0
+PBA.US,D,20260130,000000,41.87,41.99,40.81,41.58,1585724,0
+PBA.US,D,20260202,000000,41,41.3295,40.72,40.98,1578564,0
+PBA.US,D,20260203,000000,41.09,41.835,40.86,41.78,1839176,0
+PBA.US,D,20260204,000000,41.725,42.38,41.43,42.25,1632650,0
+PBA.US,D,20260205,000000,42,42.55,42,42.4,1255004,0
+PBA.US,D,20260206,000000,42.5,43.105,42.42,42.69,1920497,0
+PBA.US,D,20260209,000000,42.8,43.2,42.67,43.13,859823,0
+PBA.US,D,20260210,000000,43.35,43.59,42.94,43.17,1123803,0
+PBA.US,D,20260211,000000,43.21,43.96,43.21,43.76,980336,0
+PBA.US,D,20260212,000000,43.815,44.335,43.31,43.61,2637983,0
+PBA.US,D,20260213,000000,43.66,44.6,43.43,44.42,1817869,0
+PBA.US,D,20260217,000000,43.97,44.08,42.945,43.55,1247861,0
+PBA.US,D,20260218,000000,43.61,43.83,42.85,43.04,2008380,0
diff --git a/daily/us/nyse stocks/2/pcor.us.txt b/daily/us/nyse stocks/2/pcor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3aaab259d5eb9ec32fbc8d3148c0abb72d882a82
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcor.us.txt	
@@ -0,0 +1,1193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCOR.US,D,20210520,000000,84,90.05,78.96,88,8753751,0
+PCOR.US,D,20210521,000000,87.56,91.99,84.95,88.62,2522935,0
+PCOR.US,D,20210524,000000,88.78,88.78,83.9929,86.21,452664,0
+PCOR.US,D,20210525,000000,85.85,85.895,81.58,81.9,650306,0
+PCOR.US,D,20210526,000000,81.78,82.74,80.09,81.45,594688,0
+PCOR.US,D,20210527,000000,81.45,83.38,79.8501,82.3,310315,0
+PCOR.US,D,20210528,000000,82.43,90,81.27,86.42,644132,0
+PCOR.US,D,20210601,000000,85.87,87,85.02,86.42,124675,0
+PCOR.US,D,20210602,000000,87.1,87.31,85.11,86.57,389782,0
+PCOR.US,D,20210603,000000,85.32,86.15,81.17,81.4,424164,0
+PCOR.US,D,20210604,000000,80.81,82.29,80.57,81.24,363381,0
+PCOR.US,D,20210607,000000,81.1,86,81.05,84.46,329146,0
+PCOR.US,D,20210608,000000,83.59,89.2399,83.0201,88.4,591955,0
+PCOR.US,D,20210609,000000,88,88.825,86.3754,86.74,216258,0
+PCOR.US,D,20210610,000000,86.03,88.3,85.761,86.59,359115,0
+PCOR.US,D,20210611,000000,86.09,87.94,83.69,83.99,151028,0
+PCOR.US,D,20210614,000000,85.01,88.87,82.69,83.96,285481,0
+PCOR.US,D,20210615,000000,82.17,83.72,81.61,81.94,129185,0
+PCOR.US,D,20210616,000000,82.66,83.99,81.29,82.26,70422,0
+PCOR.US,D,20210617,000000,82.54,87.22,81.53,84.83,269053,0
+PCOR.US,D,20210618,000000,84.89,97.652,84.51,91.05,699924,0
+PCOR.US,D,20210621,000000,91.51,94.25,88.65,93.19,272526,0
+PCOR.US,D,20210622,000000,93.3,96.64,92.3,95.8,357020,0
+PCOR.US,D,20210623,000000,95.29,96.6,94.51,95.78,160909,0
+PCOR.US,D,20210624,000000,96.26,98.955,96.1,98.34,255447,0
+PCOR.US,D,20210625,000000,97.55,98.46,91.68,94.52,236094,0
+PCOR.US,D,20210628,000000,95.39,97.02,92.36,93.51,186413,0
+PCOR.US,D,20210629,000000,93.87,94.11,92.1,92.97,105165,0
+PCOR.US,D,20210630,000000,93.51,95.89,91.83,94.95,368734,0
+PCOR.US,D,20210701,000000,94.76,96.05,90.05,93.07,472345,0
+PCOR.US,D,20210702,000000,92.79,96.83,92.2,95.71,132932,0
+PCOR.US,D,20210706,000000,96,96,90.35,91.73,97442,0
+PCOR.US,D,20210707,000000,91.15,94.76,90.8,94.18,129087,0
+PCOR.US,D,20210708,000000,93.08,96,91.14,94.81,214690,0
+PCOR.US,D,20210709,000000,94.87,96.06,94.12,94.99,154162,0
+PCOR.US,D,20210712,000000,95.27,99.255,93.74,95.73,161207,0
+PCOR.US,D,20210713,000000,95.86,96,94.975,95.51,171278,0
+PCOR.US,D,20210714,000000,95.99,97.1999,94.5157,95.59,172937,0
+PCOR.US,D,20210715,000000,96,96,90.19,92.37,367479,0
+PCOR.US,D,20210716,000000,92.29,95,91.91,94.44,249670,0
+PCOR.US,D,20210719,000000,94.46,94.48,92,94.21,104686,0
+PCOR.US,D,20210720,000000,94.25,95.26,93.13,95,136707,0
+PCOR.US,D,20210721,000000,95.38,96.33,93.99,95.23,137153,0
+PCOR.US,D,20210722,000000,97.68,98.99,94.822,96.75,171867,0
+PCOR.US,D,20210723,000000,97.18,100,96.6,98.89,187876,0
+PCOR.US,D,20210726,000000,98.97,100.4148,98.35,99.49,135657,0
+PCOR.US,D,20210727,000000,98.89,99.9,95.39,99.37,126039,0
+PCOR.US,D,20210728,000000,99.77,100.32,97.98,99.82,191329,0
+PCOR.US,D,20210729,000000,100.28,103.67,99.84,101.81,164272,0
+PCOR.US,D,20210730,000000,102.01,104.42,100.7901,103.28,187579,0
+PCOR.US,D,20210802,000000,104.31,108.75,104.275,105.94,145346,0
+PCOR.US,D,20210803,000000,105.87,107.12,104.115,104.63,77845,0
+PCOR.US,D,20210804,000000,104.73,106.61,100.95,101.02,144620,0
+PCOR.US,D,20210805,000000,101.42,102.258,97.28,98.14,170374,0
+PCOR.US,D,20210806,000000,98.78,101.48,92.83,99.79,561952,0
+PCOR.US,D,20210809,000000,100,100.97,98.38,98.38,231807,0
+PCOR.US,D,20210810,000000,98.87,100.02,94.34,94.5,163911,0
+PCOR.US,D,20210811,000000,94.03,97.1,92.35,97.09,246976,0
+PCOR.US,D,20210812,000000,97.11,97.99,94.7,95.97,224284,0
+PCOR.US,D,20210813,000000,96.29,97.0571,92.59,92.85,196927,0
+PCOR.US,D,20210816,000000,93,93.05,89,89.95,187374,0
+PCOR.US,D,20210817,000000,90.13,92.63,88.35,89.35,364646,0
+PCOR.US,D,20210818,000000,86.75,89.2505,85,85.83,1423138,0
+PCOR.US,D,20210819,000000,84.25,89.36,82.75,87.45,588358,0
+PCOR.US,D,20210820,000000,86.16,88.02,85.78,86,435063,0
+PCOR.US,D,20210823,000000,85.99,89.2241,85.99,87.33,596789,0
+PCOR.US,D,20210824,000000,87.35,88.75,87.32,87.48,285859,0
+PCOR.US,D,20210825,000000,87.83,89.32,86.9,88.88,410865,0
+PCOR.US,D,20210826,000000,87.38,90,87.38,89.26,432711,0
+PCOR.US,D,20210827,000000,88.95,95.77,88.3238,95.08,669587,0
+PCOR.US,D,20210830,000000,95.25,97.87,94,94.67,333102,0
+PCOR.US,D,20210831,000000,94.68,94.68,90.03,90.7,240097,0
+PCOR.US,D,20210901,000000,91.74,95.85,91.03,95.46,295462,0
+PCOR.US,D,20210902,000000,95.4,98.43,94.2277,98.26,428325,0
+PCOR.US,D,20210903,000000,97.66,104.24,97.66,102.05,662193,0
+PCOR.US,D,20210907,000000,101.82,102,97.84,99,429966,0
+PCOR.US,D,20210908,000000,98.87,99.76,94,94.81,248220,0
+PCOR.US,D,20210909,000000,94.49,97.99,93.11,93.39,288977,0
+PCOR.US,D,20210910,000000,94.03,94.94,91.16,92.41,318408,0
+PCOR.US,D,20210913,000000,93.13,93.13,87.71,88.4,262288,0
+PCOR.US,D,20210914,000000,88.48,90.3199,85.46,86.31,290643,0
+PCOR.US,D,20210915,000000,86,91,86,90.1,254347,0
+PCOR.US,D,20210916,000000,90.82,96.59,90.22,96.56,434691,0
+PCOR.US,D,20210917,000000,96.55,97.41,93.26,93.26,843445,0
+PCOR.US,D,20210920,000000,90.69,91.47,88.12,89.24,165090,0
+PCOR.US,D,20210921,000000,89.91,90.99,89.045,90.2,133557,0
+PCOR.US,D,20210922,000000,91.04,93.06,90.2641,90.64,156140,0
+PCOR.US,D,20210923,000000,92.33,95.18,89.31,94.68,269372,0
+PCOR.US,D,20210924,000000,94.81,96.01,94.5,95.22,223000,0
+PCOR.US,D,20210927,000000,95.41,96.42,94,96,220349,0
+PCOR.US,D,20210928,000000,94.5,95.17,87.51,88.02,659516,0
+PCOR.US,D,20210929,000000,88.57,90.47,85.53,87.86,353405,0
+PCOR.US,D,20210930,000000,88.07,90.88,87.61,89.34,490713,0
+PCOR.US,D,20211001,000000,89.45,90.31,85.45,89.99,295541,0
+PCOR.US,D,20211004,000000,89.02,91.25,85.205,88.31,589436,0
+PCOR.US,D,20211005,000000,88.83,93.01,88.705,92.93,358141,0
+PCOR.US,D,20211006,000000,91.73,94.49,90.15,92.99,260259,0
+PCOR.US,D,20211007,000000,93.81,94.775,90.5,92.13,198362,0
+PCOR.US,D,20211008,000000,91.77,93,90.57,91.3,363358,0
+PCOR.US,D,20211011,000000,90.92,91.3,87.87,88.15,310897,0
+PCOR.US,D,20211012,000000,88.43,90.07,87.75,89.71,154488,0
+PCOR.US,D,20211013,000000,90.39,94.42,90.39,92.73,306444,0
+PCOR.US,D,20211014,000000,93.94,96,93.38,94.88,221646,0
+PCOR.US,D,20211015,000000,95.75,95.75,92.6834,95.25,246472,0
+PCOR.US,D,20211018,000000,94.62,97.02,91.53,95.68,329146,0
+PCOR.US,D,20211019,000000,96.14,98.76,93.74,98.26,275141,0
+PCOR.US,D,20211020,000000,98.82,100.93,97.29,100.1,178594,0
+PCOR.US,D,20211021,000000,100.1,105.29,99.69,104.86,237244,0
+PCOR.US,D,20211022,000000,104.28,104.78,100.01,100.45,145786,0
+PCOR.US,D,20211025,000000,100.77,101.08,97.54,98,234333,0
+PCOR.US,D,20211026,000000,99.3,99.3,93.86,94.26,371264,0
+PCOR.US,D,20211027,000000,94.53,94.75,90.55,90.71,300578,0
+PCOR.US,D,20211028,000000,91.08,95.59,90.75,93.13,508398,0
+PCOR.US,D,20211029,000000,93.16,94.17,90.89,91.45,175450,0
+PCOR.US,D,20211101,000000,92.09,93.16,89.8,90.84,320061,0
+PCOR.US,D,20211102,000000,90.84,95.52,90.79,95.05,555464,0
+PCOR.US,D,20211103,000000,95.5,96.28,93.5641,95.67,240995,0
+PCOR.US,D,20211104,000000,95.66,97.67,95.51,96.83,257190,0
+PCOR.US,D,20211105,000000,97.65,98.98,91.27,94.24,1090381,0
+PCOR.US,D,20211108,000000,93.75,97.6,92.51,94.3,447063,0
+PCOR.US,D,20211109,000000,89.49,94.115,89.15,94,657545,0
+PCOR.US,D,20211110,000000,92.91,93.875,91.23,92.19,713395,0
+PCOR.US,D,20211111,000000,92,93.24,88.57,88.64,861343,0
+PCOR.US,D,20211112,000000,88.69,90.04,87.56,88.89,265762,0
+PCOR.US,D,20211115,000000,88.09,88.09,85.01,85.54,626338,0
+PCOR.US,D,20211116,000000,86.5,88.18,84.79,86.96,980227,0
+PCOR.US,D,20211117,000000,87.11,87.73,84.51,87.23,547274,0
+PCOR.US,D,20211118,000000,87.1,88.09,85,86.49,540090,0
+PCOR.US,D,20211119,000000,87.01,90.85,86.522,88.75,794114,0
+PCOR.US,D,20211122,000000,88,88.75,80,83.2,1160086,0
+PCOR.US,D,20211123,000000,82,83.056,76.84,78.33,1221143,0
+PCOR.US,D,20211124,000000,77.36,81.44,76.18,80.99,825152,0
+PCOR.US,D,20211126,000000,79.61,81.88,78.36,79.66,175593,0
+PCOR.US,D,20211129,000000,80.54,84.02,79.31,83.3,557314,0
+PCOR.US,D,20211130,000000,83.47,85.04,81.47,84.76,835279,0
+PCOR.US,D,20211201,000000,85.23,85.5,77.75,78.05,734478,0
+PCOR.US,D,20211202,000000,77.33,82.85,77.33,82.72,802444,0
+PCOR.US,D,20211203,000000,83.07,83.25,76.75,78.92,805005,0
+PCOR.US,D,20211206,000000,78.71,84.31,78.71,82.17,1867468,0
+PCOR.US,D,20211207,000000,84.07,88.57,83.35,87.39,1146669,0
+PCOR.US,D,20211208,000000,87.26,89.78,84.485,88.32,736375,0
+PCOR.US,D,20211209,000000,87.5,88.62,81.805,82.02,700130,0
+PCOR.US,D,20211210,000000,81.76,84.62,80.61,82.58,910919,0
+PCOR.US,D,20211213,000000,83.11,85.45,81,81.2,1297241,0
+PCOR.US,D,20211214,000000,79.525,81,76.67,77.26,1569497,0
+PCOR.US,D,20211215,000000,75,80.32,74.34,79.27,2783149,0
+PCOR.US,D,20211216,000000,79.72,82.16,75.68,76.77,2058790,0
+PCOR.US,D,20211217,000000,75.15,79.66,74.47,77.02,4856494,0
+PCOR.US,D,20211220,000000,75.19,77.87,74.62,75.67,1479286,0
+PCOR.US,D,20211221,000000,77.1,79.37,76.75,79.27,2246180,0
+PCOR.US,D,20211222,000000,79.38,81.47,78.585,80.88,765815,0
+PCOR.US,D,20211223,000000,81.19,81.81,79.82,81.72,314522,0
+PCOR.US,D,20211227,000000,82,83.45,81.8201,82.53,332091,0
+PCOR.US,D,20211228,000000,83,83,80.15,81.39,344802,0
+PCOR.US,D,20211229,000000,81.36,82.12,80.565,81.07,437308,0
+PCOR.US,D,20211230,000000,81.24,83.32,80.47,80.97,289294,0
+PCOR.US,D,20211231,000000,81.13,83.7,79.81,79.97,416195,0
+PCOR.US,D,20220103,000000,80.23,80.8107,78.035,79.37,572363,0
+PCOR.US,D,20220104,000000,79.05,79.285,74.46,76.96,635917,0
+PCOR.US,D,20220105,000000,76.95,76.95,70.64,71.85,803279,0
+PCOR.US,D,20220106,000000,73.09,75.22,71.515,72.96,651588,0
+PCOR.US,D,20220107,000000,73.12,74.77,71.18,71.21,353302,0
+PCOR.US,D,20220110,000000,69.78,71.52,66.97,71.18,1089599,0
+PCOR.US,D,20220111,000000,71.11,75.07,71.11,74.1,502834,0
+PCOR.US,D,20220112,000000,74.87,75.3561,72.175,73.3,439582,0
+PCOR.US,D,20220113,000000,73.35,73.35,69.795,70.2,511651,0
+PCOR.US,D,20220114,000000,69.09,71.84,66.31,67.98,633911,0
+PCOR.US,D,20220118,000000,66.27,68.56,65.42,65.96,662916,0
+PCOR.US,D,20220119,000000,65.89,67.5864,65.19,66.29,720284,0
+PCOR.US,D,20220120,000000,67.39,68.25,64.69,65,550015,0
+PCOR.US,D,20220121,000000,62.99,63.71,61.41,61.63,866525,0
+PCOR.US,D,20220124,000000,60.13,63.1,56,63.01,1269699,0
+PCOR.US,D,20220125,000000,61.43,62.22,57.01,58.05,825917,0
+PCOR.US,D,20220126,000000,60.23,62.71,58.39,59.05,924395,0
+PCOR.US,D,20220127,000000,60.15,62.15,57.74,58.78,1205674,0
+PCOR.US,D,20220128,000000,59.37,60.99,57.48,60.53,1074749,0
+PCOR.US,D,20220131,000000,61.08,63.2,60.64,62.56,969581,0
+PCOR.US,D,20220201,000000,63.61,65.75,61.34,65.59,864250,0
+PCOR.US,D,20220202,000000,66.36,66.36,62.98,63.4,549740,0
+PCOR.US,D,20220203,000000,61.49,61.93,59.44,59.61,789881,0
+PCOR.US,D,20220204,000000,59.72,62.89,59.27,62.6,2347791,0
+PCOR.US,D,20220207,000000,62.42,65.32,61.73,63,1474124,0
+PCOR.US,D,20220208,000000,62.22,63.52,62.01,63.35,848203,0
+PCOR.US,D,20220209,000000,64.61,68.07,64.03,68,1041366,0
+PCOR.US,D,20220210,000000,66.06,70.09,66,68.84,1260861,0
+PCOR.US,D,20220211,000000,68.74,70.86,66.08,66.99,651508,0
+PCOR.US,D,20220214,000000,66.75,69.8699,66.11,66.44,512998,0
+PCOR.US,D,20220215,000000,67.75,70.68,67.31,70.34,749132,0
+PCOR.US,D,20220216,000000,69.79,69.79,67.33,69.33,327560,0
+PCOR.US,D,20220217,000000,68.35,69.98,65.1,66.34,591812,0
+PCOR.US,D,20220218,000000,66.58,67.82,63.52,64.1,1419471,0
+PCOR.US,D,20220222,000000,62.85,63.59,61.35,62.88,1344127,0
+PCOR.US,D,20220223,000000,62.03,63.68,58.435,59.77,3026977,0
+PCOR.US,D,20220224,000000,56.7,67.77,56.25,67.06,1460697,0
+PCOR.US,D,20220225,000000,65.35,66.49,62.99,65.47,1293499,0
+PCOR.US,D,20220228,000000,63.87,67.25,63.69,65.19,905397,0
+PCOR.US,D,20220301,000000,64.99,67.77,64.24,65.41,842138,0
+PCOR.US,D,20220302,000000,65.9,65.93,62.15,64.18,1006552,0
+PCOR.US,D,20220303,000000,64.94,64.94,60.925,62.14,880280,0
+PCOR.US,D,20220304,000000,62.39,62.73,58.87,60.75,1385572,0
+PCOR.US,D,20220307,000000,61.45,61.67,56.305,57.74,3007334,0
+PCOR.US,D,20220308,000000,57.35,58.105,55,56.49,951955,0
+PCOR.US,D,20220309,000000,57.85,59.9,57.71,57.83,735810,0
+PCOR.US,D,20220310,000000,56.37,57.29,54.5,55.73,1344867,0
+PCOR.US,D,20220311,000000,56,57,52.065,52.25,1360148,0
+PCOR.US,D,20220314,000000,51.85,52.355,48.5,49.8,2558982,0
+PCOR.US,D,20220315,000000,49.82,53.33,49.63,53.24,2071671,0
+PCOR.US,D,20220316,000000,54,57.7,53.5,57.55,1422251,0
+PCOR.US,D,20220317,000000,58.15,61.2,57.18,60.09,1545771,0
+PCOR.US,D,20220318,000000,60,63.7,59.67,61.57,2092467,0
+PCOR.US,D,20220321,000000,60.75,62.24,59.015,60.81,1365408,0
+PCOR.US,D,20220322,000000,60.51,63.4,59.4,61.68,1247404,0
+PCOR.US,D,20220323,000000,60.5,62.2,59.56,60.15,1157966,0
+PCOR.US,D,20220324,000000,59.86,61.66,58.6,60.27,541948,0
+PCOR.US,D,20220325,000000,60.37,60.37,57.39,58,1280932,0
+PCOR.US,D,20220328,000000,57.86,59.4,57.36,58.84,941501,0
+PCOR.US,D,20220329,000000,60.03,62.25,59.625,61.81,816070,0
+PCOR.US,D,20220330,000000,60.99,61.47,58.345,58.87,351683,0
+PCOR.US,D,20220331,000000,58.56,59.69,57.8552,57.96,444516,0
+PCOR.US,D,20220401,000000,58.37,61.45,58.37,60.07,497544,0
+PCOR.US,D,20220404,000000,60.41,62.77,60.26,60.6,423421,0
+PCOR.US,D,20220405,000000,60.42,60.45,57.94,58.62,885214,0
+PCOR.US,D,20220406,000000,57.4,57.4,54.55,55.78,536125,0
+PCOR.US,D,20220407,000000,55.4,57.02,53.99,54.01,706774,0
+PCOR.US,D,20220408,000000,53.66,54.53,52.42,53.71,667753,0
+PCOR.US,D,20220411,000000,52.62,54.61,51.99,53.7,736171,0
+PCOR.US,D,20220412,000000,54.32,55.35,52.945,53.46,688094,0
+PCOR.US,D,20220413,000000,53.16,55.53,53.03,55.49,406979,0
+PCOR.US,D,20220414,000000,55.39,55.79,53.8,54.04,610441,0
+PCOR.US,D,20220418,000000,53.65,53.78,51.68,53.17,614519,0
+PCOR.US,D,20220419,000000,52.89,55.71,52.55,55.6,525838,0
+PCOR.US,D,20220420,000000,55.88,56.45,53.05,53.17,423816,0
+PCOR.US,D,20220421,000000,53.83,55.24,49.99,50.77,566219,0
+PCOR.US,D,20220422,000000,50.82,51.36,49.91,51.14,1344531,0
+PCOR.US,D,20220425,000000,51.13,53.85,50.39,53.74,738464,0
+PCOR.US,D,20220426,000000,53.8,53.8,50.82,51.95,823463,0
+PCOR.US,D,20220427,000000,52.29,53.74,50.2,51.75,503650,0
+PCOR.US,D,20220428,000000,52.65,56.49,51.4301,56.2,788266,0
+PCOR.US,D,20220429,000000,55.71,57.86,55.32,55.47,1246689,0
+PCOR.US,D,20220502,000000,54.97,56.44,53.92,55.5,1578694,0
+PCOR.US,D,20220503,000000,55.19,56.29,53.885,54.47,817852,0
+PCOR.US,D,20220504,000000,54.43,55.01,50.15,54.27,1020277,0
+PCOR.US,D,20220505,000000,54.04,55.58,50.05,51.23,976585,0
+PCOR.US,D,20220506,000000,50.57,51.38,47.39,49.99,640984,0
+PCOR.US,D,20220509,000000,48.34,48.85,45.305,46.25,1059536,0
+PCOR.US,D,20220510,000000,47.65,48.13,42.88,44.06,2233097,0
+PCOR.US,D,20220511,000000,43.19,45.18,41.635,42.11,1483002,0
+PCOR.US,D,20220512,000000,41.32,44.7,40.13,43.1,1083680,0
+PCOR.US,D,20220513,000000,44.24,47.37,44.14,47.19,1427372,0
+PCOR.US,D,20220516,000000,46.01,46.7799,43.93,44.07,760891,0
+PCOR.US,D,20220517,000000,45.07,46,42.14,43.48,830246,0
+PCOR.US,D,20220518,000000,42.73,43.44,40.79,41.66,491196,0
+PCOR.US,D,20220519,000000,41.6,44.535,40.89,44.05,1812560,0
+PCOR.US,D,20220520,000000,44.6,45,41.71,43.51,1265272,0
+PCOR.US,D,20220523,000000,43.25,43.44,41.09,42.99,949694,0
+PCOR.US,D,20220524,000000,42.19,42.44,40.01,40.57,853623,0
+PCOR.US,D,20220525,000000,40.28,42.8,40,42.37,1405739,0
+PCOR.US,D,20220526,000000,41.69,43.875,41.69,43.46,893630,0
+PCOR.US,D,20220527,000000,43.99,48.6,43.93,48.53,1305982,0
+PCOR.US,D,20220531,000000,48.31,48.86,45.21,45.5,1568314,0
+PCOR.US,D,20220601,000000,45.37,46.7,44.07,45.42,1124625,0
+PCOR.US,D,20220602,000000,45.33,49.33,45.33,48.47,1316980,0
+PCOR.US,D,20220603,000000,47.69,48.07,46.09,46.34,757299,0
+PCOR.US,D,20220606,000000,47.4,48.11,46.205,46.76,915727,0
+PCOR.US,D,20220607,000000,46.23,49.6,46.23,49.53,1003668,0
+PCOR.US,D,20220608,000000,49.02,51.08,49.02,50.36,1075944,0
+PCOR.US,D,20220609,000000,50.02,50.46,47.26,47.27,829440,0
+PCOR.US,D,20220610,000000,46.49,46.53,43.19,44.22,607637,0
+PCOR.US,D,20220613,000000,42.54,43.22,41.12,41.98,1232546,0
+PCOR.US,D,20220614,000000,42.38,43.1,41.07,43,876607,0
+PCOR.US,D,20220615,000000,44.63,46.46,44.04,45.72,704147,0
+PCOR.US,D,20220616,000000,43.95,45.57,43.08,44.64,707336,0
+PCOR.US,D,20220617,000000,45.85,47.13,45.2775,45.76,1057399,0
+PCOR.US,D,20220621,000000,46.15,47.87,46.15,46.44,764103,0
+PCOR.US,D,20220622,000000,45.99,47.66,45.28,46.63,676123,0
+PCOR.US,D,20220623,000000,47,49.56,46.71,49.52,875001,0
+PCOR.US,D,20220624,000000,50,51.31,49.67,51.15,1138780,0
+PCOR.US,D,20220627,000000,51,51.17,49.26,50.24,526990,0
+PCOR.US,D,20220628,000000,49.93,50.98,46.78,47.34,520299,0
+PCOR.US,D,20220629,000000,47.17,47.505,46,47.4,449646,0
+PCOR.US,D,20220630,000000,46.62,46.85,44.225,45.39,1423663,0
+PCOR.US,D,20220701,000000,45.67,47.41,45.115,46.07,572445,0
+PCOR.US,D,20220705,000000,45.45,49.05,45,49.01,675209,0
+PCOR.US,D,20220706,000000,49.01,49.74,46.98,47.81,474619,0
+PCOR.US,D,20220707,000000,47.81,50.17,47.35,49.76,531221,0
+PCOR.US,D,20220708,000000,49.13,51.35,48.64,50.32,369865,0
+PCOR.US,D,20220711,000000,50.37,50.5,48.25,49.43,295877,0
+PCOR.US,D,20220712,000000,49.71,50.62,45.66,45.66,712906,0
+PCOR.US,D,20220713,000000,44.47,46.34,43.88,45.8,481641,0
+PCOR.US,D,20220714,000000,45.48,45.48,43.45,43.87,500393,0
+PCOR.US,D,20220715,000000,44.94,45.45,43.53,45.36,510935,0
+PCOR.US,D,20220718,000000,45.93,47.57,45.28,45.31,373708,0
+PCOR.US,D,20220719,000000,46.04,46.42,44.26,46.19,298218,0
+PCOR.US,D,20220720,000000,46.7,50.24,46.7,49.52,565734,0
+PCOR.US,D,20220721,000000,49.29,50.91,49.185,50.58,409810,0
+PCOR.US,D,20220722,000000,51,51,47.8,48.45,269950,0
+PCOR.US,D,20220725,000000,48.56,48.66,47.155,47.56,658661,0
+PCOR.US,D,20220726,000000,47.3,47.3,45.96,46.45,612623,0
+PCOR.US,D,20220727,000000,47.98,49.46,47.35,49.11,616741,0
+PCOR.US,D,20220728,000000,49.22,51.01,48.75,51,596131,0
+PCOR.US,D,20220729,000000,50.99,52.5,50.41,51.7,426758,0
+PCOR.US,D,20220801,000000,51.18,53.59,50.05,53.08,640864,0
+PCOR.US,D,20220802,000000,52.02,54.13,52.02,54.02,810278,0
+PCOR.US,D,20220803,000000,54.93,57.48,53.95,56.64,799820,0
+PCOR.US,D,20220804,000000,60.31,62.51,58.83,62.04,1468832,0
+PCOR.US,D,20220805,000000,61.04,63.42,60.715,63.07,959934,0
+PCOR.US,D,20220808,000000,62.84,64.33,62.06,63.9,847713,0
+PCOR.US,D,20220809,000000,63.24,63.95,61.12,61.65,783393,0
+PCOR.US,D,20220810,000000,64.12,65.55,63.7762,65.42,748357,0
+PCOR.US,D,20220811,000000,65.27,65.98,62.59,63.21,829238,0
+PCOR.US,D,20220812,000000,63.37,64.15,62.46,62.9,364235,0
+PCOR.US,D,20220815,000000,62.21,63.41,61.97,63.01,295586,0
+PCOR.US,D,20220816,000000,62.3,63.59,61.16,63.08,398938,0
+PCOR.US,D,20220817,000000,61.35,61.885,60.75,61.46,441332,0
+PCOR.US,D,20220818,000000,61.21,61.57,60.27,61.37,536546,0
+PCOR.US,D,20220819,000000,60.53,60.555,57.82,58.85,621548,0
+PCOR.US,D,20220822,000000,57.6,57.76,55.68,56.55,549505,0
+PCOR.US,D,20220823,000000,53.75,56.91,53.56,56.04,1337654,0
+PCOR.US,D,20220824,000000,55.55,56.91,55.53,56.1,1155229,0
+PCOR.US,D,20220825,000000,56.48,57.2,55.79,56.39,828284,0
+PCOR.US,D,20220826,000000,55.87,55.98,52.73,54.08,1199981,0
+PCOR.US,D,20220829,000000,52.87,54.48,52.69,53.69,642027,0
+PCOR.US,D,20220830,000000,54.18,54.88,52.57,53.73,630870,0
+PCOR.US,D,20220831,000000,54.3,55.25,53.83,54.6,797955,0
+PCOR.US,D,20220901,000000,53.98,54.255,51.89,53.51,1469644,0
+PCOR.US,D,20220902,000000,54,54.6174,53.23,53.84,1083589,0
+PCOR.US,D,20220906,000000,55.01,56.24,53.58,53.78,1330024,0
+PCOR.US,D,20220907,000000,53.9,55.54,53.18,55.43,826102,0
+PCOR.US,D,20220908,000000,54.72,56.75,54.61,56.27,715740,0
+PCOR.US,D,20220909,000000,56.55,57.67,56.44,57.47,791334,0
+PCOR.US,D,20220912,000000,57.66,58.89,57.37,58.73,816697,0
+PCOR.US,D,20220913,000000,56.29,58.05,55.76,57.14,1079379,0
+PCOR.US,D,20220914,000000,57.53,57.8,55.65,56.86,1088667,0
+PCOR.US,D,20220915,000000,56.11,58,55.755,56.48,1112197,0
+PCOR.US,D,20220916,000000,55.68,55.68,53.11,53.14,5545989,0
+PCOR.US,D,20220919,000000,52.33,53.51,51.53,53.3,624815,0
+PCOR.US,D,20220920,000000,52.88,53.69,52.2,53.27,481155,0
+PCOR.US,D,20220921,000000,53.84,55.26,52.85,53.42,487429,0
+PCOR.US,D,20220922,000000,53.52,53.78,50.73,51.31,554250,0
+PCOR.US,D,20220923,000000,50.35,51.67,49.2,50.78,682703,0
+PCOR.US,D,20220926,000000,50.77,51.97,48.89,49.02,770953,0
+PCOR.US,D,20220927,000000,49.99,51.54,49.97,50.52,606085,0
+PCOR.US,D,20220928,000000,50.52,52.81,50.02,52.5,540731,0
+PCOR.US,D,20220929,000000,51.58,51.58,49.92,50.45,681508,0
+PCOR.US,D,20220930,000000,50.22,51.65,49.42,49.48,760135,0
+PCOR.US,D,20221003,000000,50.02,51.8276,48.41,51.01,740865,0
+PCOR.US,D,20221004,000000,52.49,55.45,52.13,55.35,1274254,0
+PCOR.US,D,20221005,000000,54.42,56.44,54.42,56.08,891494,0
+PCOR.US,D,20221006,000000,55.6,57.03,55.6,56.4,590908,0
+PCOR.US,D,20221007,000000,55,55.31,53.235,53.91,437237,0
+PCOR.US,D,20221010,000000,53.9,53.945,49.99,50.33,917539,0
+PCOR.US,D,20221011,000000,49.89,49.98,45.45,48.24,1611578,0
+PCOR.US,D,20221012,000000,48.53,49.99,48.16,49.34,1681077,0
+PCOR.US,D,20221013,000000,47.26,50.37,46.01,50.15,583989,0
+PCOR.US,D,20221014,000000,50.79,51.3,48.1,48.2,1085325,0
+PCOR.US,D,20221017,000000,49.58,51.01,49.02,50.29,319849,0
+PCOR.US,D,20221018,000000,51.96,52.85,50.175,52.42,653696,0
+PCOR.US,D,20221019,000000,51.56,52.24,50.75,51.91,708438,0
+PCOR.US,D,20221020,000000,51.86,54.75,51.65,53.6,719096,0
+PCOR.US,D,20221021,000000,53.27,53.52,51.24,53.45,540079,0
+PCOR.US,D,20221024,000000,53.41,53.41,50.87,52.11,821710,0
+PCOR.US,D,20221025,000000,52.58,55.13,52.58,54.7,2200264,0
+PCOR.US,D,20221026,000000,53.23,55.43,52.96,53.97,1044214,0
+PCOR.US,D,20221027,000000,54.24,56.5,53.5,53.82,502275,0
+PCOR.US,D,20221028,000000,53.4,54.54,52.715,54.47,399045,0
+PCOR.US,D,20221031,000000,53.87,54.8,53.22,54.66,551000,0
+PCOR.US,D,20221101,000000,55.9,56.34,53.28,53.89,651007,0
+PCOR.US,D,20221102,000000,53.7,53.7,50,50.22,915948,0
+PCOR.US,D,20221103,000000,50.01,55.59,50.01,52.96,1390555,0
+PCOR.US,D,20221104,000000,53.53,53.53,49.76,51.84,968329,0
+PCOR.US,D,20221107,000000,52.18,52.71,51.04,51.81,617959,0
+PCOR.US,D,20221108,000000,52.46,55.09,51.225,53.54,559151,0
+PCOR.US,D,20221109,000000,52.89,53.3,49.19,50.03,762361,0
+PCOR.US,D,20221110,000000,54.83,57.12,54.01,55.05,1197241,0
+PCOR.US,D,20221111,000000,55.14,59.87,54.64,58.9,1092567,0
+PCOR.US,D,20221114,000000,58.27,59.57,56.95,57.09,754101,0
+PCOR.US,D,20221115,000000,59.16,60,57.21,57.8,602122,0
+PCOR.US,D,20221116,000000,54.91,56.17,50.27,51.64,1929796,0
+PCOR.US,D,20221117,000000,50.39,51.4,49.53,50.36,805462,0
+PCOR.US,D,20221118,000000,51.4,51.4,49.74,50.31,670595,0
+PCOR.US,D,20221121,000000,49.81,49.87,48.55,48.86,640567,0
+PCOR.US,D,20221122,000000,48.79,49.24,47.2,48.26,554097,0
+PCOR.US,D,20221123,000000,48,48.2816,46.63,47.66,996862,0
+PCOR.US,D,20221125,000000,47.09,48,46.97,47.88,186562,0
+PCOR.US,D,20221128,000000,47.14,48.36,45.76,45.86,489855,0
+PCOR.US,D,20221129,000000,45.96,46.391,44.9,45.38,516216,0
+PCOR.US,D,20221130,000000,45.49,48.98,45.03,48.97,677979,0
+PCOR.US,D,20221201,000000,48.62,51.57,48.35,51.17,1200795,0
+PCOR.US,D,20221202,000000,50.13,51.07,49.65,50.84,858153,0
+PCOR.US,D,20221205,000000,50.65,50.82,47.26,47.55,422620,0
+PCOR.US,D,20221206,000000,47.76,47.97,46.37,46.76,450477,0
+PCOR.US,D,20221207,000000,46.89,47.65,46.12,47.35,340562,0
+PCOR.US,D,20221208,000000,47.79,50.34,46.86,50.13,621127,0
+PCOR.US,D,20221209,000000,50.13,50.985,49.98,50.11,305489,0
+PCOR.US,D,20221212,000000,50.33,52.66,50.33,52.33,787306,0
+PCOR.US,D,20221213,000000,56.88,57,50.97,52.43,1187597,0
+PCOR.US,D,20221214,000000,52.24,54.295,51.65,52.88,557836,0
+PCOR.US,D,20221215,000000,51.01,53.335,51.01,51.63,828458,0
+PCOR.US,D,20221216,000000,51.3,51.995,49.81,49.84,1285157,0
+PCOR.US,D,20221219,000000,49.55,49.55,47.33,48.13,607600,0
+PCOR.US,D,20221220,000000,47.72,49.39,47.72,48.6,549849,0
+PCOR.US,D,20221221,000000,48.74,50.2397,47.38,49.63,483221,0
+PCOR.US,D,20221222,000000,49.12,49.54,47.95,48.72,459552,0
+PCOR.US,D,20221223,000000,48.5,48.72,46.72,47.92,470861,0
+PCOR.US,D,20221227,000000,47.56,47.56,46.15,46.99,303976,0
+PCOR.US,D,20221228,000000,46.89,47.242,45.8,45.92,435874,0
+PCOR.US,D,20221229,000000,46.37,48.395,46.07,47.87,442728,0
+PCOR.US,D,20221230,000000,47.08,48.06,46.58,47.18,507219,0
+PCOR.US,D,20230103,000000,48.19,49.23,46.12,46.83,490192,0
+PCOR.US,D,20230104,000000,47.43,47.5,46.08,47.13,519640,0
+PCOR.US,D,20230105,000000,46.4,46.4,43.12,43.36,731789,0
+PCOR.US,D,20230106,000000,43.49,44.39,41.8,44.18,433812,0
+PCOR.US,D,20230109,000000,45.11,48.52,44.59,47.77,881456,0
+PCOR.US,D,20230110,000000,47.34,49.29,45.99,48.59,532211,0
+PCOR.US,D,20230111,000000,49.11,51.18,48,50.84,649991,0
+PCOR.US,D,20230112,000000,50.96,51.38,49.59,51.13,481169,0
+PCOR.US,D,20230113,000000,50.63,51.92,50.63,51.58,870551,0
+PCOR.US,D,20230117,000000,51.34,54.08,51.29,53.43,671788,0
+PCOR.US,D,20230118,000000,54,55.45,52.43,52.66,518958,0
+PCOR.US,D,20230119,000000,51.94,52.67,50.05,50.29,448937,0
+PCOR.US,D,20230120,000000,50.69,53.38,50.35,53.31,459069,0
+PCOR.US,D,20230123,000000,53.46,55.46,52.95,55.14,590135,0
+PCOR.US,D,20230124,000000,53.72,55.84,51.11,54.74,458388,0
+PCOR.US,D,20230125,000000,53.5,54.89,51.52,54.46,370388,0
+PCOR.US,D,20230126,000000,55.6,56.62,54.56,55.91,460313,0
+PCOR.US,D,20230127,000000,55.62,58.09,55.62,57.33,662563,0
+PCOR.US,D,20230130,000000,56.31,56.31,53.97,54.67,504807,0
+PCOR.US,D,20230131,000000,54.97,56.01,54.53,55.95,452731,0
+PCOR.US,D,20230201,000000,55.92,58.24,54.32,57.9,728485,0
+PCOR.US,D,20230202,000000,59.02,61.78,59.02,61.33,1583513,0
+PCOR.US,D,20230203,000000,58.95,61.745,58.4,58.67,520009,0
+PCOR.US,D,20230206,000000,57.61,59.275,57.09,58,416131,0
+PCOR.US,D,20230207,000000,58.03,59.51,56.44,59.34,549847,0
+PCOR.US,D,20230208,000000,59.59,61.37,58.39,58.59,422813,0
+PCOR.US,D,20230209,000000,59.59,60.93,58.43,58.56,879440,0
+PCOR.US,D,20230210,000000,57.96,58.7,56.975,57.87,916156,0
+PCOR.US,D,20230213,000000,58.99,60.34,58.33,59.49,1874851,0
+PCOR.US,D,20230214,000000,59,61.39,58.44,61.25,1147556,0
+PCOR.US,D,20230215,000000,61.15,64.06,60.64,63.94,1177619,0
+PCOR.US,D,20230216,000000,61.56,63.85,61.3,63.41,1742488,0
+PCOR.US,D,20230217,000000,66,68.56,63.02,64.76,3861217,0
+PCOR.US,D,20230221,000000,64.63,66.16,63.23,64.29,1403302,0
+PCOR.US,D,20230222,000000,64.04,65.21,62.8,65.21,1757233,0
+PCOR.US,D,20230223,000000,66.2,68.09,65.39,68.01,1407553,0
+PCOR.US,D,20230224,000000,66.27,68.06,66.06,67.02,1472622,0
+PCOR.US,D,20230227,000000,67.45,68.1,65.61,65.78,1648767,0
+PCOR.US,D,20230228,000000,66.31,68,66.31,66.99,1507166,0
+PCOR.US,D,20230301,000000,67.2,67.43,64.685,65.47,857488,0
+PCOR.US,D,20230302,000000,65.12,67.46,64.54,67.11,829770,0
+PCOR.US,D,20230303,000000,64.65,67.47,64.04,67.35,1815534,0
+PCOR.US,D,20230306,000000,67.35,67.64,65.55,66.07,859257,0
+PCOR.US,D,20230307,000000,65.95,65.95,64.08,64.85,1138022,0
+PCOR.US,D,20230308,000000,64.69,64.69,63.34,64.47,1037100,0
+PCOR.US,D,20230309,000000,64.41,65.35,61.86,61.96,1025746,0
+PCOR.US,D,20230310,000000,61.92,61.92,57.51,58.23,1657193,0
+PCOR.US,D,20230313,000000,57.63,60,56.19,59.28,1462612,0
+PCOR.US,D,20230314,000000,60.42,60.44,58.79,59.71,1430627,0
+PCOR.US,D,20230315,000000,59.05,59.2122,57.47,58.59,1558139,0
+PCOR.US,D,20230316,000000,58.43,60.919,57.76,60.6,1200432,0
+PCOR.US,D,20230317,000000,60.48,61.02,59.28,60.31,1370389,0
+PCOR.US,D,20230320,000000,60.01,60.71,59.06,60.36,864740,0
+PCOR.US,D,20230321,000000,60.72,63.08,60.41,62.4,1272626,0
+PCOR.US,D,20230322,000000,62.86,63.02,60.23,60.3,1232478,0
+PCOR.US,D,20230323,000000,61.11,62.14,59.46,60.35,1134349,0
+PCOR.US,D,20230324,000000,60.2,60.39,58.38,59.19,1132601,0
+PCOR.US,D,20230327,000000,59.49,60.02,57.89,58.01,793612,0
+PCOR.US,D,20230328,000000,58.19,58.485,56.46,57.49,983980,0
+PCOR.US,D,20230329,000000,58.14,59.93,57.67,59.6,988656,0
+PCOR.US,D,20230330,000000,60.17,61.22,59.76,60.88,634922,0
+PCOR.US,D,20230331,000000,61.1,63.45,60.95,62.63,854351,0
+PCOR.US,D,20230403,000000,62.12,62.338,60.44,61.18,1680309,0
+PCOR.US,D,20230404,000000,61.73,61.91,57.74,57.83,1308769,0
+PCOR.US,D,20230405,000000,56.76,57.11,53.29,55.01,1862323,0
+PCOR.US,D,20230406,000000,54.59,55.27,53.74,54.36,746294,0
+PCOR.US,D,20230410,000000,53.44,55.64,53.36,55.61,868311,0
+PCOR.US,D,20230411,000000,55.93,56.63,54.94,55.47,900075,0
+PCOR.US,D,20230412,000000,56.71,57.22,52.53,52.76,1134001,0
+PCOR.US,D,20230413,000000,53.1,54.02,52.66,52.71,1297933,0
+PCOR.US,D,20230414,000000,51.96,53.41,51.37,52.5,831048,0
+PCOR.US,D,20230417,000000,52.08,53.2,52,53.14,818863,0
+PCOR.US,D,20230418,000000,53.97,53.97,52.36,53.21,566142,0
+PCOR.US,D,20230419,000000,52.54,54.15,52.22,53.85,612131,0
+PCOR.US,D,20230420,000000,53.22,53.89,52.885,53.27,580390,0
+PCOR.US,D,20230421,000000,53.46,54.68,53.185,54.66,607054,0
+PCOR.US,D,20230424,000000,54.62,54.995,53.56,54.36,878132,0
+PCOR.US,D,20230425,000000,53.77,53.825,52.24,52.26,858293,0
+PCOR.US,D,20230426,000000,53.25,54.96,52.82,53.46,1005720,0
+PCOR.US,D,20230427,000000,54.17,54.17,52.41,53.33,964933,0
+PCOR.US,D,20230428,000000,52.52,53.47,51.68,53.41,637280,0
+PCOR.US,D,20230501,000000,53.26,55.56,52.98,55.06,1965171,0
+PCOR.US,D,20230502,000000,54.73,55.47,53.51,54.15,1340822,0
+PCOR.US,D,20230503,000000,53.45,55.325,53.11,53.18,1474659,0
+PCOR.US,D,20230504,000000,58.84,59.44,55.06,56.74,3099301,0
+PCOR.US,D,20230505,000000,57.49,57.89,55.5,56.35,1236103,0
+PCOR.US,D,20230508,000000,56.06,56.94,54.93,55.37,875904,0
+PCOR.US,D,20230509,000000,54.65,56.6,54.59,56.19,930892,0
+PCOR.US,D,20230510,000000,57.35,58.39,57.14,57.75,973677,0
+PCOR.US,D,20230511,000000,57.82,57.945,55.98,56.05,933327,0
+PCOR.US,D,20230512,000000,55.89,56.565,53.82,54.27,1854952,0
+PCOR.US,D,20230515,000000,54.29,56.21,53.71,56.1,902756,0
+PCOR.US,D,20230516,000000,55.48,55.632,53.93,54.6,881437,0
+PCOR.US,D,20230517,000000,54.83,57.96,54.1,57.87,1179542,0
+PCOR.US,D,20230518,000000,58,59.12,57.5,59.11,1134061,0
+PCOR.US,D,20230519,000000,59.1,59.61,57.34,57.63,691885,0
+PCOR.US,D,20230522,000000,57.39,59.195,56.83,58.5,910831,0
+PCOR.US,D,20230523,000000,57.09,58.89,56.75,57.66,1607416,0
+PCOR.US,D,20230524,000000,56.5,58.59,56.06,58.25,1484521,0
+PCOR.US,D,20230525,000000,58.45,59,56.62,57.01,925930,0
+PCOR.US,D,20230526,000000,57.06,59.68,57,58.69,1033946,0
+PCOR.US,D,20230530,000000,59.61,60,58.61,58.96,1114127,0
+PCOR.US,D,20230531,000000,58.55,60.56,58.22,60.47,2634694,0
+PCOR.US,D,20230601,000000,60.1,62.23,58.23,61.87,1225862,0
+PCOR.US,D,20230602,000000,62.78,63.84,62.19,63.18,1468318,0
+PCOR.US,D,20230605,000000,63.18,65.49,63.18,64.89,979567,0
+PCOR.US,D,20230606,000000,64.99,66.925,64.675,65.8,952226,0
+PCOR.US,D,20230607,000000,65.8,66.45,63.8,64.51,1340974,0
+PCOR.US,D,20230608,000000,63.51,64.08,61.46,63.6,1467928,0
+PCOR.US,D,20230609,000000,64.08,66.0125,64.08,64.95,873474,0
+PCOR.US,D,20230612,000000,65.05,66.99,64.8,66.82,1018013,0
+PCOR.US,D,20230613,000000,66.99,68.63,66.72,68.56,1054536,0
+PCOR.US,D,20230614,000000,67.92,68.56,66.53,67.17,800492,0
+PCOR.US,D,20230615,000000,66.56,68.275,66.06,67.95,628652,0
+PCOR.US,D,20230616,000000,68.51,68.68,66.17,66.55,975180,0
+PCOR.US,D,20230620,000000,65.78,66.7,65.16,65.62,771176,0
+PCOR.US,D,20230621,000000,65.61,65.61,62.74,62.8,1075036,0
+PCOR.US,D,20230622,000000,62.69,64.77,62.29,64.15,633798,0
+PCOR.US,D,20230623,000000,63.3,63.59,62.04,63.08,1418588,0
+PCOR.US,D,20230626,000000,62.67,64.355,62.25,62.67,525898,0
+PCOR.US,D,20230627,000000,62.96,64.765,62,64.36,608732,0
+PCOR.US,D,20230628,000000,63.7,66.25,63.06,65.61,699742,0
+PCOR.US,D,20230629,000000,65.76,66.475,64.68,65.35,511793,0
+PCOR.US,D,20230630,000000,65.88,66.32,64.275,65.07,933611,0
+PCOR.US,D,20230703,000000,64.5,65,63.61,64.94,548322,0
+PCOR.US,D,20230705,000000,64.38,64.64,62.74,64.26,575374,0
+PCOR.US,D,20230706,000000,63.13,63.77,61.38,63.49,775172,0
+PCOR.US,D,20230707,000000,63.46,64.98,63.46,63.7,415789,0
+PCOR.US,D,20230710,000000,63.33,65.43,62.971,65.27,935726,0
+PCOR.US,D,20230711,000000,66.78,69.91,66.47,68.99,1524484,0
+PCOR.US,D,20230712,000000,69.99,71.33,69.09,70.93,1816510,0
+PCOR.US,D,20230713,000000,72.13,74.7,71.69,72.87,1491846,0
+PCOR.US,D,20230714,000000,73.42,73.82,71.97,72.12,892765,0
+PCOR.US,D,20230717,000000,72.14,74.065,71.63,73.78,722206,0
+PCOR.US,D,20230718,000000,73.86,75.03,73.32,74.69,746002,0
+PCOR.US,D,20230719,000000,75,76.25,72.37,72.51,1186326,0
+PCOR.US,D,20230720,000000,72.5,72.64,71.1,71.96,945190,0
+PCOR.US,D,20230721,000000,72.64,73.13,70.4,70.99,960507,0
+PCOR.US,D,20230724,000000,71.92,72.12,69.85,70.55,439298,0
+PCOR.US,D,20230725,000000,70.9,72.91,70.47,72.4,672543,0
+PCOR.US,D,20230726,000000,72.15,73.13,71.585,71.99,483993,0
+PCOR.US,D,20230727,000000,73.37,73.67,70.36,70.8,412317,0
+PCOR.US,D,20230728,000000,73.05,74.335,72.52,73.74,817991,0
+PCOR.US,D,20230731,000000,73.76,75.99,73.76,75.85,1078592,0
+PCOR.US,D,20230801,000000,75.1,76.86,74.29,75.66,1560801,0
+PCOR.US,D,20230802,000000,74.05,74.635,70.53,72.39,1367827,0
+PCOR.US,D,20230803,000000,70.43,71.64,66.525,67.16,2528654,0
+PCOR.US,D,20230804,000000,67.64,68.15,65.29,65.6,1534717,0
+PCOR.US,D,20230807,000000,65.51,65.66,63.97,64.72,1287947,0
+PCOR.US,D,20230808,000000,63.07,64.93,62.36,64.89,1635251,0
+PCOR.US,D,20230809,000000,64.88,66.13,63.9,66,917456,0
+PCOR.US,D,20230810,000000,65.85,67.28,65.17,66.2,913710,0
+PCOR.US,D,20230811,000000,65.9,66.61,64.86,65.69,605329,0
+PCOR.US,D,20230814,000000,65.24,65.42,64.07,64.76,902216,0
+PCOR.US,D,20230815,000000,64.6,64.92,62.48,62.75,1325117,0
+PCOR.US,D,20230816,000000,62.48,63.23,61.9,63.01,940824,0
+PCOR.US,D,20230817,000000,63.01,63.575,61.84,62.26,510622,0
+PCOR.US,D,20230818,000000,61.41,63.75,60.91,63.29,967684,0
+PCOR.US,D,20230821,000000,63.25,64.47,61.93,62.37,790747,0
+PCOR.US,D,20230822,000000,62.99,63.655,62.13,62.48,653221,0
+PCOR.US,D,20230823,000000,62.53,64.36,62.01,63.78,1027132,0
+PCOR.US,D,20230824,000000,64.44,64.44,62.76,62.79,661407,0
+PCOR.US,D,20230825,000000,62.69,64.335,62.577,63.96,475561,0
+PCOR.US,D,20230828,000000,63.73,65.67,63.73,65.17,654253,0
+PCOR.US,D,20230829,000000,64.81,67.47,64.75,66.28,886748,0
+PCOR.US,D,20230830,000000,66.28,67.51,65.89,67.08,624148,0
+PCOR.US,D,20230831,000000,67.21,68.225,66.88,67.55,1102334,0
+PCOR.US,D,20230901,000000,68.18,68.85,67.55,68.02,501921,0
+PCOR.US,D,20230905,000000,67.77,67.98,67.061,67.94,652277,0
+PCOR.US,D,20230906,000000,67.51,67.89,66.2,67.2,729896,0
+PCOR.US,D,20230907,000000,66.08,67.97,65.305,67.58,593076,0
+PCOR.US,D,20230908,000000,67.76,68.38,65.7,65.75,688557,0
+PCOR.US,D,20230911,000000,66.15,67,65.66,66.28,789762,0
+PCOR.US,D,20230912,000000,63.64,66,63.29,63.9,1082660,0
+PCOR.US,D,20230913,000000,63.56,64.5,62.57,63.09,795617,0
+PCOR.US,D,20230914,000000,63.4,64.28,62.445,63.52,806557,0
+PCOR.US,D,20230915,000000,62.29,64.12,61.79,64,2725422,0
+PCOR.US,D,20230918,000000,63.1,64.93,62.52,63.5,2311091,0
+PCOR.US,D,20230919,000000,63.17,63.69,61.725,63.15,1280053,0
+PCOR.US,D,20230920,000000,63.25,66.475,62.91,65.06,1647637,0
+PCOR.US,D,20230921,000000,64.08,64.75,62.34,62.96,2624154,0
+PCOR.US,D,20230922,000000,64.04,64.98,63.22,64.2,1084239,0
+PCOR.US,D,20230925,000000,63.61,64.97,63.61,64.41,965420,0
+PCOR.US,D,20230926,000000,63.84,64.12,61.16,61.54,897957,0
+PCOR.US,D,20230927,000000,61.97,65.8,61.73,64.95,1253369,0
+PCOR.US,D,20230928,000000,64.81,66.83,64.36,65.61,1103851,0
+PCOR.US,D,20230929,000000,66.28,67.54,65.275,65.32,935177,0
+PCOR.US,D,20231002,000000,65.07,66.76,64.74,66.74,981591,0
+PCOR.US,D,20231003,000000,66.07,66.825,63.605,64.02,1159924,0
+PCOR.US,D,20231004,000000,64.47,65.89,63.44,65.7,800530,0
+PCOR.US,D,20231005,000000,65.36,66.68,64.74,66.41,864206,0
+PCOR.US,D,20231006,000000,65.74,69.975,65.47,69.6,1412059,0
+PCOR.US,D,20231009,000000,68.63,70.28,68.295,68.63,1245295,0
+PCOR.US,D,20231010,000000,68.62,70.08,68.265,68.5,889592,0
+PCOR.US,D,20231011,000000,68.8,69.51,68.48,69.17,615671,0
+PCOR.US,D,20231012,000000,69.1,69.335,66.82,67.69,592744,0
+PCOR.US,D,20231013,000000,68,68.03,66.63,67.8,742201,0
+PCOR.US,D,20231016,000000,68.1,70.16,67.87,68.88,688675,0
+PCOR.US,D,20231017,000000,68.17,70.2,67.73,69.28,935346,0
+PCOR.US,D,20231018,000000,68.68,68.835,65.21,65.23,1492667,0
+PCOR.US,D,20231019,000000,66,66.31,64.42,64.55,1057848,0
+PCOR.US,D,20231020,000000,64.26,64.26,61.48,62.88,785712,0
+PCOR.US,D,20231023,000000,62.14,63.655,61.18,63,787547,0
+PCOR.US,D,20231024,000000,63.69,65.65,63.24,64.62,987587,0
+PCOR.US,D,20231025,000000,64.11,64.11,60.88,61.39,804093,0
+PCOR.US,D,20231026,000000,62,62.86,60.665,60.97,765136,0
+PCOR.US,D,20231027,000000,61.76,62.0399,60.445,60.98,850268,0
+PCOR.US,D,20231030,000000,61.56,62.07,60.13,60.79,1038078,0
+PCOR.US,D,20231031,000000,60.92,62.53,60.15,61.09,1033360,0
+PCOR.US,D,20231101,000000,61.1,61.305,58.21,60.17,2385978,0
+PCOR.US,D,20231102,000000,49.7,51.23,48.11,50.47,9874988,0
+PCOR.US,D,20231103,000000,51.48,52.96,50.56,52.22,2992695,0
+PCOR.US,D,20231106,000000,52.39,52.39,49.95,50.78,1557285,0
+PCOR.US,D,20231107,000000,51.56,53.685,51.28,53.21,1601689,0
+PCOR.US,D,20231108,000000,53.24,53.815,52.265,53.14,1129978,0
+PCOR.US,D,20231109,000000,53.39,53.505,49.96,50,1725888,0
+PCOR.US,D,20231110,000000,50.06,52.09,49.8,52.04,1280859,0
+PCOR.US,D,20231113,000000,51.74,52.34,50.85,52.23,772568,0
+PCOR.US,D,20231114,000000,54,56.93,53.84,55.93,1443133,0
+PCOR.US,D,20231115,000000,56.44,58.9,56.19,56.45,1684179,0
+PCOR.US,D,20231116,000000,55.77,56.265,54.83,55.82,829420,0
+PCOR.US,D,20231117,000000,55.94,56.295,55.27,55.85,894422,0
+PCOR.US,D,20231120,000000,56.25,56.985,55.7,56.41,1021247,0
+PCOR.US,D,20231121,000000,56,56.6,54.71,55.25,1157450,0
+PCOR.US,D,20231122,000000,55.91,57.1,55.07,56.66,1485697,0
+PCOR.US,D,20231124,000000,56.26,56.81,55.7,56.8,299852,0
+PCOR.US,D,20231127,000000,56.55,57.34,56.03,56.47,814086,0
+PCOR.US,D,20231128,000000,55.6,58.11,55.51,57.58,906531,0
+PCOR.US,D,20231129,000000,58.29,60.29,57.6703,59.52,1409283,0
+PCOR.US,D,20231130,000000,60.21,60.49,58.08,59.09,1068556,0
+PCOR.US,D,20231201,000000,58.99,60.915,58.42,60.38,1640394,0
+PCOR.US,D,20231204,000000,59.67,62.33,58.25,61.95,1685055,0
+PCOR.US,D,20231205,000000,61.32,61.33,59.84,61.18,1255999,0
+PCOR.US,D,20231206,000000,60.51,61.31,59.44,59.7,1299007,0
+PCOR.US,D,20231207,000000,59.56,59.56,58.07,58.54,954121,0
+PCOR.US,D,20231208,000000,58.13,59.35,57.8,58.72,1801561,0
+PCOR.US,D,20231211,000000,58.45,59.93,58.355,59.57,1048317,0
+PCOR.US,D,20231212,000000,59.44,59.5,58.25,58.62,1228422,0
+PCOR.US,D,20231213,000000,58.58,61.63,57.63,60.99,2205801,0
+PCOR.US,D,20231214,000000,61.96,66.15,61.5,66.02,5166591,0
+PCOR.US,D,20231215,000000,65.32,67.58,64.44,67.38,3127811,0
+PCOR.US,D,20231218,000000,65.52,68.95,65.52,67.61,1841495,0
+PCOR.US,D,20231219,000000,67.88,68.845,67.115,67.53,1153485,0
+PCOR.US,D,20231220,000000,67.07,68.81,66.45,66.67,1220948,0
+PCOR.US,D,20231221,000000,67.79,68.335,66.44,68.16,880572,0
+PCOR.US,D,20231222,000000,68.35,69.59,68.16,69.37,1042806,0
+PCOR.US,D,20231226,000000,69.45,70.32,68.97,69.69,762694,0
+PCOR.US,D,20231227,000000,69.82,70.18,69.375,70.09,524522,0
+PCOR.US,D,20231228,000000,69.7,70.42,69.52,70.05,879374,0
+PCOR.US,D,20231229,000000,69.71,70.45,69.16,69.22,801257,0
+PCOR.US,D,20240102,000000,68.75,69.22,67.07,67.73,1226006,0
+PCOR.US,D,20240103,000000,66.26,66.91,64.04,64.47,1622324,0
+PCOR.US,D,20240104,000000,64.81,65.33,64.09,64.63,1061026,0
+PCOR.US,D,20240105,000000,64.6,66.44,64.57,65.44,666136,0
+PCOR.US,D,20240108,000000,65.9,67.77,65.8,67.7,559204,0
+PCOR.US,D,20240109,000000,66.76,70,66.76,69.92,952811,0
+PCOR.US,D,20240110,000000,70.05,70.24,68.755,69.7,777915,0
+PCOR.US,D,20240111,000000,69.66,70.61,68.53,68.85,1413286,0
+PCOR.US,D,20240112,000000,69.58,69.81,68.87,69.19,724346,0
+PCOR.US,D,20240116,000000,68.26,68.585,66.8,68.32,929307,0
+PCOR.US,D,20240117,000000,67.51,67.7,65.27,67.21,849383,0
+PCOR.US,D,20240118,000000,68.12,68.35,66.68,68.04,684143,0
+PCOR.US,D,20240119,000000,68.3,69.18,67.1,69.17,555366,0
+PCOR.US,D,20240122,000000,69.67,71.55,69.67,71.21,905010,0
+PCOR.US,D,20240123,000000,72.21,72.43,70.38,72,676746,0
+PCOR.US,D,20240124,000000,73,73,70.9,70.98,648244,0
+PCOR.US,D,20240125,000000,71.92,72.48,69.36,69.97,938640,0
+PCOR.US,D,20240126,000000,70,71.32,70,70.93,1093324,0
+PCOR.US,D,20240129,000000,70.78,72.809,70.51,72.73,775085,0
+PCOR.US,D,20240130,000000,72.67,73.44,72.23,73.1,1474197,0
+PCOR.US,D,20240131,000000,72.81,73.3,70.92,71.39,1019939,0
+PCOR.US,D,20240201,000000,71.39,72.37,69.99,72.09,711922,0
+PCOR.US,D,20240202,000000,71.91,73.715,71.3,73.19,874999,0
+PCOR.US,D,20240205,000000,73.19,73.19,70.725,71.75,990393,0
+PCOR.US,D,20240206,000000,71.9,72.45,71.13,71.85,481650,0
+PCOR.US,D,20240207,000000,72.51,73.37,71.36,72.57,541388,0
+PCOR.US,D,20240208,000000,72.48,74.72,72.45,73.97,655657,0
+PCOR.US,D,20240209,000000,74.97,75.59,74.4801,74.63,1742064,0
+PCOR.US,D,20240212,000000,74.42,75,72.9302,73.28,1226251,0
+PCOR.US,D,20240213,000000,71.15,73.23,70.03,71.48,1535082,0
+PCOR.US,D,20240214,000000,72.63,74.6,72.0501,73.52,1627496,0
+PCOR.US,D,20240215,000000,74.4,75.68,74.07,74.59,2058115,0
+PCOR.US,D,20240216,000000,74,78.72,69.34,75.92,4641467,0
+PCOR.US,D,20240220,000000,74.66,76.3,74.03,76.21,1882818,0
+PCOR.US,D,20240221,000000,72.37,74.99,72.13,73.43,2071348,0
+PCOR.US,D,20240222,000000,74.44,74.44,72.57,73.81,2233328,0
+PCOR.US,D,20240223,000000,73.87,74.6699,72.25,73.8,1284737,0
+PCOR.US,D,20240226,000000,73.92,75.14,73.8,74.38,1690305,0
+PCOR.US,D,20240227,000000,74.3,77.78,74.19,76.93,1884189,0
+PCOR.US,D,20240228,000000,76.64,77.6,76.1525,77.07,1020008,0
+PCOR.US,D,20240229,000000,77.3,78.28,76.29,78.03,1638082,0
+PCOR.US,D,20240301,000000,78.26,80,77.5,78.89,2178903,0
+PCOR.US,D,20240304,000000,78.97,79.27,77.41,78.63,606890,0
+PCOR.US,D,20240305,000000,77.44,77.44,74.21,75.25,1118858,0
+PCOR.US,D,20240306,000000,76.42,78.0699,75.57,77.49,815719,0
+PCOR.US,D,20240307,000000,78.43,79.03,77.56,78.85,928909,0
+PCOR.US,D,20240308,000000,79.39,80.43,78.5301,78.82,1726948,0
+PCOR.US,D,20240311,000000,78.54,79.82,77.93,79.78,956695,0
+PCOR.US,D,20240312,000000,80,80.4,78.59,79.43,809516,0
+PCOR.US,D,20240313,000000,79,79.62,78.14,79,1108930,0
+PCOR.US,D,20240314,000000,78.99,79.17,77.715,78.93,1576461,0
+PCOR.US,D,20240315,000000,78.05,78.82,77.18,78.6,2591015,0
+PCOR.US,D,20240318,000000,78.92,79.19,77.655,79.01,1407759,0
+PCOR.US,D,20240319,000000,78.16,79.72,77.41,79.39,640522,0
+PCOR.US,D,20240320,000000,79.5,81.22,79.09,80.9,658261,0
+PCOR.US,D,20240321,000000,81.25,82.36,81.02,81.18,1329363,0
+PCOR.US,D,20240322,000000,81.19,81.9,80.52,81.88,729294,0
+PCOR.US,D,20240325,000000,81.66,82.42,81.34,81.58,764206,0
+PCOR.US,D,20240326,000000,82.19,82.92,81.59,82.36,737814,0
+PCOR.US,D,20240327,000000,83.16,83.35,80.98,81.63,2060722,0
+PCOR.US,D,20240328,000000,81.66,82.75,81.06,82.17,1001295,0
+PCOR.US,D,20240401,000000,82.15,82.6399,80.22,80.32,984149,0
+PCOR.US,D,20240402,000000,79.03,79.155,76.18,78.61,901706,0
+PCOR.US,D,20240403,000000,78.08,78.94,77.81,78.05,1688061,0
+PCOR.US,D,20240404,000000,78.81,79.9,77.66,77.67,1424710,0
+PCOR.US,D,20240405,000000,77.62,78.53,77.55,77.88,768607,0
+PCOR.US,D,20240408,000000,77.96,77.99,76.56,76.65,1224427,0
+PCOR.US,D,20240409,000000,76.6,79.375,76.58,79.23,1560515,0
+PCOR.US,D,20240410,000000,77.44,78.14,75.17,75.52,1343408,0
+PCOR.US,D,20240411,000000,75.72,75.97,74.2,74.97,1094017,0
+PCOR.US,D,20240412,000000,74.52,75.035,72.97,73.44,837959,0
+PCOR.US,D,20240415,000000,73.54,74.06,72.46,72.81,1197049,0
+PCOR.US,D,20240416,000000,72.81,73.43,72.07,72.99,1012952,0
+PCOR.US,D,20240417,000000,73.25,74.05,71.67,71.75,949730,0
+PCOR.US,D,20240418,000000,72.01,72.53,71.24,71.72,982164,0
+PCOR.US,D,20240419,000000,71.62,71.95,69.73,70.25,1263915,0
+PCOR.US,D,20240422,000000,71.02,71.2662,70.4,70.58,988240,0
+PCOR.US,D,20240423,000000,70.7,72.41,70.42,71.73,1661182,0
+PCOR.US,D,20240424,000000,72.31,72.61,70.47,71.11,933626,0
+PCOR.US,D,20240425,000000,69.97,70.23,69,69.82,1477015,0
+PCOR.US,D,20240426,000000,70.62,70.98,69.93,70.09,1258020,0
+PCOR.US,D,20240429,000000,70.58,72.08,69.85,70.11,1741151,0
+PCOR.US,D,20240430,000000,69.61,70.25,68.36,68.42,1664450,0
+PCOR.US,D,20240501,000000,68.58,70.2,67.75,68.24,2789100,0
+PCOR.US,D,20240502,000000,67.52,72.48,67.18,69.23,3253479,0
+PCOR.US,D,20240503,000000,70.65,70.65,67.25,68.14,2743638,0
+PCOR.US,D,20240506,000000,69.07,69.07,67.78,68.52,1570177,0
+PCOR.US,D,20240507,000000,68.05,69.065,66.8,68.46,1332312,0
+PCOR.US,D,20240508,000000,68.01,68.8,67.805,68.04,1419648,0
+PCOR.US,D,20240509,000000,68.21,68.47,67.68,68.23,770599,0
+PCOR.US,D,20240510,000000,68.2,68.5799,67.44,68.3,1329813,0
+PCOR.US,D,20240513,000000,69.15,69.425,67.81,67.81,814279,0
+PCOR.US,D,20240514,000000,67.94,68.47,67.53,67.93,786850,0
+PCOR.US,D,20240515,000000,69.19,70.78,69,70.7,1326427,0
+PCOR.US,D,20240516,000000,70.03,70.355,69.03,69.23,1371607,0
+PCOR.US,D,20240517,000000,69.36,69.655,68.92,69.46,772798,0
+PCOR.US,D,20240520,000000,69.5,70.44,69.5,70.38,989696,0
+PCOR.US,D,20240521,000000,70.27,70.59,69.82,70.24,1007853,0
+PCOR.US,D,20240522,000000,70.05,70.973,69.34,69.57,1526916,0
+PCOR.US,D,20240523,000000,70,70,67.62,68.17,1526428,0
+PCOR.US,D,20240524,000000,68.1,69.06,67.28,68.75,773781,0
+PCOR.US,D,20240528,000000,68.55,69.2226,67.9,68.82,1225756,0
+PCOR.US,D,20240529,000000,68.08,69.58,67.9,68.96,898528,0
+PCOR.US,D,20240530,000000,68.62,68.86,67,67.16,1242755,0
+PCOR.US,D,20240531,000000,67.26,68.54,65.74,67.13,1339720,0
+PCOR.US,D,20240603,000000,67.58,67.645,65.08,65.37,1533401,0
+PCOR.US,D,20240604,000000,64.26,65.48,63.42,65.25,2228885,0
+PCOR.US,D,20240605,000000,65.69,66.32,64.94,66.28,1372774,0
+PCOR.US,D,20240606,000000,66.75,67.26,66.11,66.56,805960,0
+PCOR.US,D,20240607,000000,66.08,66.43,65.66,65.95,715174,0
+PCOR.US,D,20240610,000000,65.68,67.25,65.68,67.18,1077074,0
+PCOR.US,D,20240611,000000,66.57,66.57,65.07,65.13,1327988,0
+PCOR.US,D,20240612,000000,66.76,69,66.4,67.65,2048260,0
+PCOR.US,D,20240613,000000,67.88,67.88,65.73,66.63,1128580,0
+PCOR.US,D,20240614,000000,65.81,65.88,63.77,63.92,1834328,0
+PCOR.US,D,20240617,000000,63.54,63.805,62.81,63.24,1322600,0
+PCOR.US,D,20240618,000000,63,63.55,62.05,63.25,2275446,0
+PCOR.US,D,20240620,000000,63.17,63.86,62.57,63.56,1640375,0
+PCOR.US,D,20240621,000000,63.58,64.53,62.87,64.41,2547952,0
+PCOR.US,D,20240624,000000,64.22,64.62,63.57,63.98,1670998,0
+PCOR.US,D,20240625,000000,63.78,64.46,63.02,63.53,1835078,0
+PCOR.US,D,20240626,000000,63,63.81,62.29,63.05,1463593,0
+PCOR.US,D,20240627,000000,63.18,64.69,62.84,64.51,1347315,0
+PCOR.US,D,20240628,000000,64.75,66.96,64.5,66.31,4180598,0
+PCOR.US,D,20240701,000000,66.13,66.37,65.004,66.19,1548773,0
+PCOR.US,D,20240702,000000,66.56,68.25,65.83,67.98,1135660,0
+PCOR.US,D,20240703,000000,67.93,68.86,67.48,68.82,1020832,0
+PCOR.US,D,20240705,000000,68.68,69.81,68.51,68.86,1016261,0
+PCOR.US,D,20240708,000000,68.63,68.66,65.01,65.05,1783352,0
+PCOR.US,D,20240709,000000,65.47,65.47,63.54,64.41,1088684,0
+PCOR.US,D,20240710,000000,64.38,65.03,63.33,64.32,1269159,0
+PCOR.US,D,20240711,000000,65.68,65.71,64.03,64.88,1109091,0
+PCOR.US,D,20240712,000000,64.78,67.61,64.715,67.16,1541695,0
+PCOR.US,D,20240715,000000,67.5,69.13,67.23,68.88,1320721,0
+PCOR.US,D,20240716,000000,69,71.98,68.985,71.71,2382423,0
+PCOR.US,D,20240717,000000,71.07,72.48,70.3,70.58,2319955,0
+PCOR.US,D,20240718,000000,70.53,71,66.88,67.2,1343611,0
+PCOR.US,D,20240719,000000,67.22,68.26,66.7,68.25,1054193,0
+PCOR.US,D,20240722,000000,68.68,70.58,68.06,70.57,1101692,0
+PCOR.US,D,20240723,000000,70.68,71.09,69.88,70,1460953,0
+PCOR.US,D,20240724,000000,69.8,69.8,67.71,67.99,968702,0
+PCOR.US,D,20240725,000000,67.97,69.72,66.9216,67.69,1457343,0
+PCOR.US,D,20240726,000000,68.97,70.72,68.96,70.31,939465,0
+PCOR.US,D,20240729,000000,70.6,71.2,69.66,69.97,1318535,0
+PCOR.US,D,20240730,000000,70.28,71.32,69.29,70.81,2462324,0
+PCOR.US,D,20240731,000000,71.35,72.36,70.42,71.03,1412840,0
+PCOR.US,D,20240801,000000,70.73,71.58,66.4171,67.22,2285906,0
+PCOR.US,D,20240802,000000,54.8,56.95,49.46,56.78,15378814,0
+PCOR.US,D,20240805,000000,53.5,54.09,52.08,53.2,5330649,0
+PCOR.US,D,20240806,000000,53.77,55.21,52.91,52.95,3352754,0
+PCOR.US,D,20240807,000000,54,54.49,51.65,51.74,3008752,0
+PCOR.US,D,20240808,000000,52.69,54.58,52.15,54.28,2251115,0
+PCOR.US,D,20240809,000000,54.33,54.33,52.83,53.29,1301776,0
+PCOR.US,D,20240812,000000,53.47,54.09,52.6,53.75,1194667,0
+PCOR.US,D,20240813,000000,54.23,56.07,53.49,55.83,2498303,0
+PCOR.US,D,20240814,000000,56.01,56.41,55.41,55.73,2666079,0
+PCOR.US,D,20240815,000000,56.73,57.59,56.4,56.51,1279554,0
+PCOR.US,D,20240816,000000,56.14,57.67,56.085,57.53,1577091,0
+PCOR.US,D,20240819,000000,57.69,60.6,57.685,60.14,1981198,0
+PCOR.US,D,20240820,000000,59.99,60.065,58.46,58.47,1799653,0
+PCOR.US,D,20240821,000000,58.95,59.67,58.345,59.47,1267717,0
+PCOR.US,D,20240822,000000,59.53,60.12,58.91,59.12,1683706,0
+PCOR.US,D,20240823,000000,59.78,61.975,59.29,61.4,1503688,0
+PCOR.US,D,20240826,000000,61.69,63.05,61.49,61.68,1521250,0
+PCOR.US,D,20240827,000000,60.915,61.44,59.74,60.33,1662089,0
+PCOR.US,D,20240828,000000,60,60.81,59.28,59.48,1220825,0
+PCOR.US,D,20240829,000000,60.12,60.505,59.04,59.05,1121707,0
+PCOR.US,D,20240830,000000,59.78,60.14,58.42,59.27,1822510,0
+PCOR.US,D,20240903,000000,58.81,58.94,56.24,56.6,1485070,0
+PCOR.US,D,20240904,000000,56.3,57.04,55.635,55.86,867953,0
+PCOR.US,D,20240905,000000,56.11,56.78,55.28,55.38,1349570,0
+PCOR.US,D,20240906,000000,55.84,56.15,53.69,54.23,1809013,0
+PCOR.US,D,20240909,000000,54.46,55.365,54.11,54.3,1421350,0
+PCOR.US,D,20240910,000000,54.72,54.86,52.92,53.23,2191016,0
+PCOR.US,D,20240911,000000,52.94,55.18,52.78,55.16,2932237,0
+PCOR.US,D,20240912,000000,55.58,57.311,54.5,57.11,2564234,0
+PCOR.US,D,20240913,000000,57.75,58.64,57.57,58,1153189,0
+PCOR.US,D,20240916,000000,58,58.51,57.7,58.13,1443581,0
+PCOR.US,D,20240917,000000,58.71,58.71,57.26,57.48,1439466,0
+PCOR.US,D,20240918,000000,57.45,58.8,56.57,56.86,2561126,0
+PCOR.US,D,20240919,000000,58.76,60.91,58.17,60.04,1944311,0
+PCOR.US,D,20240920,000000,60.38,60.495,58.72,59.49,3703404,0
+PCOR.US,D,20240923,000000,59.51,59.655,58.56,58.89,1238151,0
+PCOR.US,D,20240924,000000,59.93,61.575,59.68,61.15,2439767,0
+PCOR.US,D,20240925,000000,61.65,62.5,60.18,60.55,1615735,0
+PCOR.US,D,20240926,000000,62,62.08,60.38,61.63,527572,0
+PCOR.US,D,20240927,000000,62.16,62.34,61.27,62.05,1205176,0
+PCOR.US,D,20240930,000000,62.14,62.33,61.02,61.72,931260,0
+PCOR.US,D,20241001,000000,61.69,61.88,58.87,59.07,1356348,0
+PCOR.US,D,20241002,000000,59.38,59.66,58.26,59.3,772199,0
+PCOR.US,D,20241003,000000,58.77,59.59,58.685,59.04,1317684,0
+PCOR.US,D,20241004,000000,59.5,60.655,59.495,60.28,2388071,0
+PCOR.US,D,20241007,000000,59.92,59.92,58.1,58.8,2067788,0
+PCOR.US,D,20241008,000000,58.82,60.18,58.815,59.4,1838006,0
+PCOR.US,D,20241009,000000,59.38,60.4,59.28,60.32,1564965,0
+PCOR.US,D,20241010,000000,59.39,60.93,59.085,60.82,2291257,0
+PCOR.US,D,20241011,000000,61,64.53,61,62.96,2644723,0
+PCOR.US,D,20241014,000000,63,63,62.1,62.87,928998,0
+PCOR.US,D,20241015,000000,62.71,63.24,62.24,62.84,1586100,0
+PCOR.US,D,20241016,000000,63.04,63.1649,62.09,62.53,1008973,0
+PCOR.US,D,20241017,000000,63,63.11,62.085,63.05,1362391,0
+PCOR.US,D,20241018,000000,63.68,64.48,62.83,63.48,1403516,0
+PCOR.US,D,20241021,000000,63.22,63.91,62.87,63,963486,0
+PCOR.US,D,20241022,000000,62.85,62.85,61.64,62.6,1030774,0
+PCOR.US,D,20241023,000000,62.39,62.81,61.36,61.62,861263,0
+PCOR.US,D,20241024,000000,62.79,63.305,62.08,63.12,1124680,0
+PCOR.US,D,20241025,000000,63.44,64.03,62.57,62.8,1408191,0
+PCOR.US,D,20241028,000000,63.76,63.76,61.7,61.89,2014872,0
+PCOR.US,D,20241029,000000,61.73,64.11,61.14,63.45,1979450,0
+PCOR.US,D,20241030,000000,63.19,64.74,62.47,62.65,2524307,0
+PCOR.US,D,20241031,000000,60.99,69.28,60.7,65.65,4395766,0
+PCOR.US,D,20241101,000000,66.09,68.93,65.455,66.63,2340877,0
+PCOR.US,D,20241104,000000,66,67.49,65.62,66.61,1897173,0
+PCOR.US,D,20241105,000000,66.27,67.45,65.913347,67.07,1442944,0
+PCOR.US,D,20241106,000000,68.31,71.75,67.78,71.38,3075920,0
+PCOR.US,D,20241107,000000,71.68,72.52,70.905,71.16,2072826,0
+PCOR.US,D,20241108,000000,71.03,71.03,69.705,70.46,1343838,0
+PCOR.US,D,20241111,000000,70.74,71.32,70.17,70.61,1217757,0
+PCOR.US,D,20241112,000000,70.09,71.12,70.03,70.99,1018641,0
+PCOR.US,D,20241113,000000,70.695,74.11,70.44,73.42,4324643,0
+PCOR.US,D,20241114,000000,73.01,73.64,71.54,71.61,2178454,0
+PCOR.US,D,20241115,000000,70.5,71.625,68.09,69.15,2132542,0
+PCOR.US,D,20241118,000000,68.94,69.54,68.24,69.12,1589917,0
+PCOR.US,D,20241119,000000,68.39,70.285,68.02,70.04,1427233,0
+PCOR.US,D,20241120,000000,69.705,70.83,68.06,70.26,1932996,0
+PCOR.US,D,20241121,000000,70.625,76.41,70.1701,75.23,3393564,0
+PCOR.US,D,20241122,000000,75.315,78.3,75.315,76.68,3603858,0
+PCOR.US,D,20241125,000000,77.77,81.19,77.09,80.21,4336658,0
+PCOR.US,D,20241126,000000,79.865,80.48,79.0191,80.26,2346272,0
+PCOR.US,D,20241127,000000,80.26,81.51,79.66,81.45,2170730,0
+PCOR.US,D,20241129,000000,81.33,82.15,80.73,81.2,1029071,0
+PCOR.US,D,20241202,000000,81.4,81.765,80.23,80.82,2314135,0
+PCOR.US,D,20241203,000000,80.75,82.83,80.5,82.67,2847497,0
+PCOR.US,D,20241204,000000,83.11,86.17,83.1,85.72,6315000,0
+PCOR.US,D,20241205,000000,85.215,86.67,84.14,84.51,2992678,0
+PCOR.US,D,20241206,000000,85.685,85.74,81.49,83,2917408,0
+PCOR.US,D,20241209,000000,83.9,84.515,82.51,82.86,1208290,0
+PCOR.US,D,20241210,000000,82.385,82.63,79.58,80.34,3289139,0
+PCOR.US,D,20241211,000000,81.25,81.73,80.23,81.17,1620282,0
+PCOR.US,D,20241212,000000,81,83.55,80.13,81.58,1506303,0
+PCOR.US,D,20241213,000000,80.825,81,78.43,78.82,2111860,0
+PCOR.US,D,20241216,000000,78.731,79.6,77.18,77.7,3015570,0
+PCOR.US,D,20241217,000000,77.6799,80.23,77.16,79.43,1580974,0
+PCOR.US,D,20241218,000000,78.81,80.3,75.06,75.75,2151771,0
+PCOR.US,D,20241219,000000,76.4801,77.8,75.21,75.48,1776934,0
+PCOR.US,D,20241220,000000,74.5,76.94,74.01,76.53,3083245,0
+PCOR.US,D,20241223,000000,76.01,76.79,74.58,76.54,1753695,0
+PCOR.US,D,20241224,000000,76.39,77.89,75.925,77.79,667969,0
+PCOR.US,D,20241226,000000,77.255,78.525,76.975,77.9,923262,0
+PCOR.US,D,20241227,000000,76.92,77.65,75.54,76.36,1034188,0
+PCOR.US,D,20241230,000000,74.92,76.48,74.085,75.37,1017170,0
+PCOR.US,D,20241231,000000,75.67,76.15,74.48,74.93,1616222,0
+PCOR.US,D,20250102,000000,75.91,77.18,74.58,75.17,1084257,0
+PCOR.US,D,20250103,000000,75.58,77.1,75.3,77.04,1519043,0
+PCOR.US,D,20250106,000000,79.34,79.715,77.87,78.18,1452163,0
+PCOR.US,D,20250107,000000,78.81,78.93,75.52,75.85,932207,0
+PCOR.US,D,20250108,000000,75.425,76.775,74.705,76.32,727942,0
+PCOR.US,D,20250110,000000,74.86,75.62,74.22,74.86,1327510,0
+PCOR.US,D,20250113,000000,73.43,74.52,72.8806,74.33,1232574,0
+PCOR.US,D,20250114,000000,75.165,75.94,74.53,74.82,965234,0
+PCOR.US,D,20250115,000000,76.1,77.46,76.01,76.77,1145212,0
+PCOR.US,D,20250116,000000,76.81,78.88,76.51,78.11,805655,0
+PCOR.US,D,20250117,000000,79.1,79.175,76.95,76.98,854568,0
+PCOR.US,D,20250121,000000,77.795,78.87,77.26,78.49,769728,0
+PCOR.US,D,20250122,000000,79,79.72,78.68,78.99,743349,0
+PCOR.US,D,20250123,000000,78.585,79.1,77.33,78.42,796971,0
+PCOR.US,D,20250124,000000,78.51,79.87,77.76,77.99,634973,0
+PCOR.US,D,20250127,000000,76.52,79.865,75.46,79.43,1101954,0
+PCOR.US,D,20250128,000000,79.56,83.07,78.32,81.78,1826329,0
+PCOR.US,D,20250129,000000,81.51,82.47,79.35,80.44,963740,0
+PCOR.US,D,20250130,000000,80.835,81.63,79.93,80.1,763861,0
+PCOR.US,D,20250131,000000,81.15,81.92,78.78,79.56,1283939,0
+PCOR.US,D,20250203,000000,77.08,78.67,76.4901,78.02,981986,0
+PCOR.US,D,20250204,000000,78.535,78.785,77.28,77.62,869867,0
+PCOR.US,D,20250205,000000,77.72,78.05,77,77.44,1162757,0
+PCOR.US,D,20250206,000000,77.45,77.63,75.02,76.25,1644027,0
+PCOR.US,D,20250207,000000,76.715,77.6,75.28,75.45,1030745,0
+PCOR.US,D,20250210,000000,76.495,77.685,75.65,76.3,1165514,0
+PCOR.US,D,20250211,000000,75.45,77.05,74.47,74.8,1325981,0
+PCOR.US,D,20250212,000000,73.7,74.91,73.47,74.29,1216842,0
+PCOR.US,D,20250213,000000,74.05,75.22,73.26,75.1,2174991,0
+PCOR.US,D,20250214,000000,81.05,87.9,77.61,87.5,4581629,0
+PCOR.US,D,20250218,000000,87.57,88.92,86.6901,88.33,3288652,0
+PCOR.US,D,20250219,000000,86.38,88.5,85.31,86.48,2314253,0
+PCOR.US,D,20250220,000000,85.65,85.745,81.85,83.05,2519915,0
+PCOR.US,D,20250221,000000,83.9,84.77,81.8409,82.25,1628387,0
+PCOR.US,D,20250224,000000,82.415,82.415,77.68,80.43,1468052,0
+PCOR.US,D,20250225,000000,80.105,80.43,77.545,78.91,974347,0
+PCOR.US,D,20250226,000000,79.53,80.56,78.37,78.55,1055394,0
+PCOR.US,D,20250227,000000,79.065,79.56,75.75,75.92,1112158,0
+PCOR.US,D,20250228,000000,75.72,76.9,74.87,76.47,2137324,0
+PCOR.US,D,20250303,000000,76.57,78.16,73.54,74.26,1277388,0
+PCOR.US,D,20250304,000000,73.66,76.14,71.8601,74.34,1753251,0
+PCOR.US,D,20250305,000000,74.425,76.62,73.83,76.41,1010125,0
+PCOR.US,D,20250306,000000,75.12,75.97,72.09,72.17,909900,0
+PCOR.US,D,20250307,000000,71.94,73.82,69.18,73.26,1261564,0
+PCOR.US,D,20250310,000000,70.71,72.05,68.62,69.18,1334295,0
+PCOR.US,D,20250311,000000,66.21,66.21,62.79,65.21,4524348,0
+PCOR.US,D,20250312,000000,65.22,68.35,65.22,67.54,3015052,0
+PCOR.US,D,20250313,000000,67.75,68.42,65.53,65.77,2208988,0
+PCOR.US,D,20250314,000000,67.055,69.07,66.86,68.13,2052670,0
+PCOR.US,D,20250317,000000,68.13,70.705,67.78,69.67,1047544,0
+PCOR.US,D,20250318,000000,69.51,69.96,68.15,68.61,1282205,0
+PCOR.US,D,20250319,000000,68.97,70.91,68.6701,69.82,834205,0
+PCOR.US,D,20250320,000000,69.265,70.64,69.03,69.47,1034595,0
+PCOR.US,D,20250321,000000,69.16,70.53,68.34,70.38,1122467,0
+PCOR.US,D,20250324,000000,71.585,72.315,71.25,71.96,529618,0
+PCOR.US,D,20250325,000000,72.35,73.2,71.93,72.35,599336,0
+PCOR.US,D,20250326,000000,72.23,72.61,69.88,69.97,597528,0
+PCOR.US,D,20250327,000000,69.595,70.31,67.97,69.28,1242017,0
+PCOR.US,D,20250328,000000,68.935,69.0811,66.22,66.8,1246233,0
+PCOR.US,D,20250331,000000,65.317,66.6,63.63,66.02,1176054,0
+PCOR.US,D,20250401,000000,65.915,67.83,65.8,67.63,1243513,0
+PCOR.US,D,20250402,000000,65.595,69.99,65.595,68.97,1155728,0
+PCOR.US,D,20250403,000000,64.33,64.625,60.83,62.06,2746966,0
+PCOR.US,D,20250404,000000,60,60.05,55.4003,57.32,2503928,0
+PCOR.US,D,20250407,000000,55,61.1814,53.71,58.14,1761880,0
+PCOR.US,D,20250408,000000,60.17,60.895,55.31,56.29,2749775,0
+PCOR.US,D,20250409,000000,55.5,64.83,55.4,63.85,2619613,0
+PCOR.US,D,20250410,000000,61.62,62.68,58.45,60.74,1948146,0
+PCOR.US,D,20250411,000000,60.15,61.07,58.26,60.6,1305869,0
+PCOR.US,D,20250414,000000,61.1,62.28,59.11,60.53,1187509,0
+PCOR.US,D,20250415,000000,60.215,62.5,60.2,60.6,869047,0
+PCOR.US,D,20250416,000000,59.93,61.03,58.81,59.86,962882,0
+PCOR.US,D,20250417,000000,59.44,59.495,57.945,58.35,1030896,0
+PCOR.US,D,20250421,000000,57.58,58.2,55.36,56.26,1173401,0
+PCOR.US,D,20250422,000000,57.04,57.97,56.04,57.23,1214643,0
+PCOR.US,D,20250423,000000,59.99,63.435,59.98,60.28,2312691,0
+PCOR.US,D,20250424,000000,60.655,63.4325,60.655,62.99,1730008,0
+PCOR.US,D,20250425,000000,62.665,64.31,62.59,63.74,1082219,0
+PCOR.US,D,20250428,000000,63.95,64.88,62.38,63.68,1095492,0
+PCOR.US,D,20250429,000000,63.47,64.79,62.76,63.99,1065041,0
+PCOR.US,D,20250430,000000,61.92,64.125,61.89,64.09,915724,0
+PCOR.US,D,20250501,000000,65,65.59,63.09,63.21,1985576,0
+PCOR.US,D,20250502,000000,64.755,65.6,62.98,64.85,1948555,0
+PCOR.US,D,20250505,000000,64.21,66.36,63.775,64.65,1410548,0
+PCOR.US,D,20250506,000000,63.23,65.57,63.16,64.15,1237960,0
+PCOR.US,D,20250507,000000,64.31,65.33,63.88,64.47,1430309,0
+PCOR.US,D,20250508,000000,64.98,66.98,64.85,66.4,759032,0
+PCOR.US,D,20250509,000000,66.375,67.3,65,65.63,1051932,0
+PCOR.US,D,20250512,000000,68.78,72.44,68.605,72.21,2562019,0
+PCOR.US,D,20250513,000000,72.025,73.24,71.83,72.4,1327286,0
+PCOR.US,D,20250514,000000,72.55,72.64,71.005,71.84,1222364,0
+PCOR.US,D,20250515,000000,71.64,72.32,69.7,71.43,1063483,0
+PCOR.US,D,20250516,000000,71.53,71.89,70.81,71.08,767574,0
+PCOR.US,D,20250519,000000,70.06,70.47,69.85,69.94,627109,0
+PCOR.US,D,20250520,000000,69.25,69.675,68.43,69.63,960047,0
+PCOR.US,D,20250521,000000,68.99,69.68,66.71,67.31,1000545,0
+PCOR.US,D,20250522,000000,67.67,68.2,66.8,67.67,958936,0
+PCOR.US,D,20250523,000000,66.1,68.16,66.07,67.28,1188732,0
+PCOR.US,D,20250527,000000,68.12,68.71,67.63,68.18,879569,0
+PCOR.US,D,20250528,000000,68.5,68.5,67.15,67.29,865116,0
+PCOR.US,D,20250529,000000,67.33,68.27,66.6,67.25,601473,0
+PCOR.US,D,20250530,000000,67.5999,67.5999,66.16,67.17,971082,0
+PCOR.US,D,20250602,000000,67.25,67.93,64.4,65.67,1356003,0
+PCOR.US,D,20250603,000000,65.62,67.45,65.365,67.34,1188279,0
+PCOR.US,D,20250604,000000,67.34,67.94,66.82,67.32,874690,0
+PCOR.US,D,20250605,000000,67.32,68.78,67.11,67.98,793065,0
+PCOR.US,D,20250606,000000,69.07,69.25,67.36,67.86,874634,0
+PCOR.US,D,20250609,000000,68.36,68.46,67.47,67.53,814944,0
+PCOR.US,D,20250610,000000,67.99,68.02,66.85,67.14,756072,0
+PCOR.US,D,20250611,000000,67.02,67.51,65.92,66.01,681830,0
+PCOR.US,D,20250612,000000,65.64,66.37,64.975,65.32,982263,0
+PCOR.US,D,20250613,000000,64.22,66.12,63.84,64.18,1568001,0
+PCOR.US,D,20250616,000000,65.52,66.05,64.6,65.65,993176,0
+PCOR.US,D,20250617,000000,65,67.55,64.81,66.68,1403083,0
+PCOR.US,D,20250618,000000,67.27,67.73,65.87,66.34,844910,0
+PCOR.US,D,20250620,000000,66.9,67.51,65.83,66.59,1685145,0
+PCOR.US,D,20250623,000000,66.02,67.1,65,66.18,1434168,0
+PCOR.US,D,20250624,000000,67.17,68.995,66.88,68.32,843569,0
+PCOR.US,D,20250625,000000,68.545,69.17,67.46,67.51,940517,0
+PCOR.US,D,20250626,000000,67.53,68.06,66.7866,67.89,743857,0
+PCOR.US,D,20250627,000000,67.905,69.455,67.7,67.86,1758526,0
+PCOR.US,D,20250630,000000,68.485,68.8875,67.6,68.42,978353,0
+PCOR.US,D,20250701,000000,68.02,70.38,67.48,69.68,1698452,0
+PCOR.US,D,20250702,000000,69.19,70.86,68.76,70.35,1214892,0
+PCOR.US,D,20250703,000000,70.47,73.11,70.47,73.11,990784,0
+PCOR.US,D,20250707,000000,72.93,73.06,71.25,71.52,1155112,0
+PCOR.US,D,20250708,000000,71.5,72.93,71.495,72.16,928619,0
+PCOR.US,D,20250709,000000,71.98,73.7,71.82,73.16,1779992,0
+PCOR.US,D,20250710,000000,73.2,75.1,71.3,72.93,1894446,0
+PCOR.US,D,20250711,000000,72.49,72.98,70.92,71.57,1398213,0
+PCOR.US,D,20250714,000000,71.37,73.02,71.365,71.56,1475850,0
+PCOR.US,D,20250715,000000,71.925,72.27,70.2901,70.9,1567825,0
+PCOR.US,D,20250716,000000,71.005,72.22,70.23,71.99,995317,0
+PCOR.US,D,20250717,000000,72.17,73.3,71.79,73.24,1457599,0
+PCOR.US,D,20250718,000000,74.15,74.87,73.18,74.13,1184748,0
+PCOR.US,D,20250721,000000,74.27,75.2,73.18,73.43,842284,0
+PCOR.US,D,20250722,000000,73.29,74.78,73.11,74.06,1971487,0
+PCOR.US,D,20250723,000000,74.12,75.14,73.36,74.75,776663,0
+PCOR.US,D,20250724,000000,74.06,74.74,73.455,74.31,712730,0
+PCOR.US,D,20250725,000000,74.455,76.32,74.01,75.61,1060782,0
+PCOR.US,D,20250728,000000,75.95,77.36,75.61,76.64,1891374,0
+PCOR.US,D,20250729,000000,76.87,77.89,74.93,76.3,2130339,0
+PCOR.US,D,20250730,000000,76.82,76.82,73.58,74.51,1318768,0
+PCOR.US,D,20250731,000000,73.73,73.75,71.31,71.63,2352177,0
+PCOR.US,D,20250801,000000,66.16,68.27,61.73,62.04,7116412,0
+PCOR.US,D,20250804,000000,63.98,65.29,62.68,62.99,4847168,0
+PCOR.US,D,20250805,000000,63.295,64.78,62.45,64.1,8163683,0
+PCOR.US,D,20250806,000000,64.59,64.83,62.7,63.67,2369310,0
+PCOR.US,D,20250807,000000,64.285,64.66,62.27,64.33,1943078,0
+PCOR.US,D,20250808,000000,64.98,64.98,62.015,62.32,1860500,0
+PCOR.US,D,20250811,000000,62.4,63.075,60.55,61.62,2378477,0
+PCOR.US,D,20250812,000000,62.44,63.33,61.14,62.93,1664317,0
+PCOR.US,D,20250813,000000,63.06,65.81,62.6,65.68,1685494,0
+PCOR.US,D,20250814,000000,64.72,65.36,63.72,64.66,1429432,0
+PCOR.US,D,20250815,000000,64.825,65.8,64.68,65.26,1390752,0
+PCOR.US,D,20250818,000000,65.69,66.14,65.26,66.11,737510,0
+PCOR.US,D,20250819,000000,66.245,66.98,65.27,65.34,894862,0
+PCOR.US,D,20250820,000000,64.99,65.5,63.82,64.3,1538550,0
+PCOR.US,D,20250821,000000,64.3474,64.82,63.34,64.68,1480449,0
+PCOR.US,D,20250822,000000,64.685,68.88,64.685,67.81,2906262,0
+PCOR.US,D,20250825,000000,67.545,67.84,66.42,66.46,1382258,0
+PCOR.US,D,20250826,000000,67.01,67.35,65.37,65.37,2106938,0
+PCOR.US,D,20250827,000000,65.9,67.92,65.65,67.79,1218782,0
+PCOR.US,D,20250828,000000,68.065,70.03,67.9,69.88,1029435,0
+PCOR.US,D,20250829,000000,69.5852,70.49,69.22,69.51,1087881,0
+PCOR.US,D,20250902,000000,67.71,68.78,67.21,67.63,1696478,0
+PCOR.US,D,20250903,000000,67.475,68.67,67.125,68.62,1296284,0
+PCOR.US,D,20250904,000000,67.99,69.66,67.2,69.17,1044924,0
+PCOR.US,D,20250905,000000,69.67,71.67,69.41,70.13,2090893,0
+PCOR.US,D,20250908,000000,70,71.015,69.46,70.87,1359285,0
+PCOR.US,D,20250909,000000,71,71,69.44,70.03,1241731,0
+PCOR.US,D,20250910,000000,70,70.8299,68.33,68.42,1100628,0
+PCOR.US,D,20250911,000000,68.875,71.025,68.76,70.6,1294479,0
+PCOR.US,D,20250912,000000,71,71,69.55,69.6,1248360,0
+PCOR.US,D,20250915,000000,69.97,71.29,69.5759,71.01,888061,0
+PCOR.US,D,20250916,000000,70.845,71.85,70.115,71.72,1111410,0
+PCOR.US,D,20250917,000000,71.735,73.98,71.71,72.56,1212036,0
+PCOR.US,D,20250918,000000,73.47,74.39,71.57,72.68,1531885,0
+PCOR.US,D,20250919,000000,73,73.14,71.18,71.31,2290976,0
+PCOR.US,D,20250922,000000,70.53,71.2048,70.15,70.41,1037845,0
+PCOR.US,D,20250923,000000,72.69,77.145,72.06,73.94,3787698,0
+PCOR.US,D,20250924,000000,73.64,74.78,72.17,72.72,2789615,0
+PCOR.US,D,20250925,000000,71.12,72.22,70.94,71.71,1760221,0
+PCOR.US,D,20250926,000000,72,73.63,71.44,73.39,1189152,0
+PCOR.US,D,20250929,000000,74,75.285,73.635,74.84,1080970,0
+PCOR.US,D,20250930,000000,74.715,75,71.07,72.92,1927316,0
+PCOR.US,D,20251001,000000,72.63,73.835,70.54,70.88,1960738,0
+PCOR.US,D,20251002,000000,71.02,72.37,70.29,71.73,1173150,0
+PCOR.US,D,20251003,000000,71.9801,73.1,71.24,72.69,1253313,0
+PCOR.US,D,20251006,000000,73.43,74.49,71.825,73.14,754023,0
+PCOR.US,D,20251007,000000,73.12,73.5785,69.64,71.41,793290,0
+PCOR.US,D,20251008,000000,72.18,74.53,71.71,74.44,955776,0
+PCOR.US,D,20251009,000000,74.265,75.61,73.69,74.73,1140570,0
+PCOR.US,D,20251010,000000,75.335,75.58,69.37,69.59,1341860,0
+PCOR.US,D,20251013,000000,70.545,72.1,69.405,71.77,952939,0
+PCOR.US,D,20251014,000000,70.82,73.27,69.92,72.27,625503,0
+PCOR.US,D,20251015,000000,72.48,73.21,71.84,72.75,657224,0
+PCOR.US,D,20251016,000000,73.585,75.445,70.255,70.62,649475,0
+PCOR.US,D,20251017,000000,70.065,71.25,69.53,70.04,1015251,0
+PCOR.US,D,20251020,000000,71.99,74.11,71.14,72.38,1059579,0
+PCOR.US,D,20251021,000000,72.21,75.13,71.7901,74.66,931414,0
+PCOR.US,D,20251022,000000,74,74.85,72.315,72.58,1047300,0
+PCOR.US,D,20251023,000000,73.19,73.965,72.72,73.49,700674,0
+PCOR.US,D,20251024,000000,74.29,75.585,74.29,74.98,944054,0
+PCOR.US,D,20251027,000000,75.57,75.91,74.005,74.45,780905,0
+PCOR.US,D,20251028,000000,74.31,75.045,73.98,74.16,944764,0
+PCOR.US,D,20251029,000000,73.8,74.015,71.645,71.84,1379767,0
+PCOR.US,D,20251030,000000,71.24,73.646,71.11,72,1304505,0
+PCOR.US,D,20251031,000000,72.25,74.25,72.22,73.82,1251625,0
+PCOR.US,D,20251103,000000,74.195,75,72.96,74.2,1499053,0
+PCOR.US,D,20251104,000000,72.77,73.68,70.48,70.69,1320651,0
+PCOR.US,D,20251105,000000,71.275,72.22,70.04,71.54,2166173,0
+PCOR.US,D,20251106,000000,77.07,82.315,75.95,79.09,5101427,0
+PCOR.US,D,20251107,000000,78.13,79.91,76.6175,79.6,1361323,0
+PCOR.US,D,20251110,000000,79.68,80,78.24,79.16,1488404,0
+PCOR.US,D,20251111,000000,79,79.65,78.48,78.85,1526166,0
+PCOR.US,D,20251112,000000,80.405,80.405,77.09,78.07,987929,0
+PCOR.US,D,20251113,000000,77.195,77.23,74.66,75.36,1867523,0
+PCOR.US,D,20251114,000000,73.88,77.04,73.55,75.49,1631233,0
+PCOR.US,D,20251117,000000,74.85,75.16,71.895,72.61,1168309,0
+PCOR.US,D,20251118,000000,71.55,73.48,71,73.07,1763078,0
+PCOR.US,D,20251119,000000,71.51,73.24,70.66,71.74,1507134,0
+PCOR.US,D,20251120,000000,73.175,73.99,69.37,69.49,1146722,0
+PCOR.US,D,20251121,000000,69.48,71.745,68.8,71.09,2117200,0
+PCOR.US,D,20251124,000000,71.55,72.73,70.92,72.17,1003387,0
+PCOR.US,D,20251125,000000,71.58,74.35,71.58,73.81,1277817,0
+PCOR.US,D,20251126,000000,73.68,75.3,73.65,73.83,896392,0
+PCOR.US,D,20251128,000000,74.065,74.53,73.38,74.06,500558,0
+PCOR.US,D,20251201,000000,73.485,76.28,73.245,75.14,1541875,0
+PCOR.US,D,20251202,000000,76,76.7,74.77,75.26,1053894,0
+PCOR.US,D,20251203,000000,75.35,76,74.36,75.92,1189078,0
+PCOR.US,D,20251204,000000,76.5,76.92,74.8934,76.79,986893,0
+PCOR.US,D,20251205,000000,75.78,78.23,74.99,77.57,1802788,0
+PCOR.US,D,20251208,000000,77.29,78.14,76.395,77.49,1457859,0
+PCOR.US,D,20251209,000000,76.655,78.9399,75.92,77.61,1363266,0
+PCOR.US,D,20251210,000000,77.26,78.5,76.67,76.94,1462369,0
+PCOR.US,D,20251211,000000,75,77.7,75,76.83,1082298,0
+PCOR.US,D,20251212,000000,76.235,76.325,74.1,74.45,1050467,0
+PCOR.US,D,20251215,000000,74.525,74.525,72.11,72.35,1398990,0
+PCOR.US,D,20251216,000000,72.23,73.2,71.47,72.26,1139484,0
+PCOR.US,D,20251217,000000,72.755,75.15,72.755,73.41,881775,0
+PCOR.US,D,20251218,000000,74.01,75.36,73.85,74.34,835206,0
+PCOR.US,D,20251219,000000,74.58,75.55,73.64,74.13,1577695,0
+PCOR.US,D,20251222,000000,74.7,76.13,74.42,75.15,912128,0
+PCOR.US,D,20251223,000000,75.24,75.26,73.54,74.3,535021,0
+PCOR.US,D,20251224,000000,74.68,75.11,73.93,74.23,351318,0
+PCOR.US,D,20251226,000000,74.76,74.76,73.72,74.53,449628,0
+PCOR.US,D,20251229,000000,74.37,74.84,73.69,74.13,606442,0
+PCOR.US,D,20251230,000000,73.53,74.555,73.16,73.77,603342,0
+PCOR.US,D,20251231,000000,73.69,73.85,72.72,72.74,867269,0
+PCOR.US,D,20260102,000000,72.955,73.496,69.1,70.04,1061354,0
+PCOR.US,D,20260105,000000,72.26,73.66,71.215,72.9,1220256,0
+PCOR.US,D,20260106,000000,72.615,74.69,71.23,74.52,986241,0
+PCOR.US,D,20260107,000000,74.88,75.22,73.73,74.62,888868,0
+PCOR.US,D,20260108,000000,75.1065,75.1065,72.6473,73.76,923394,0
+PCOR.US,D,20260109,000000,74.24,75.06,73.05,73.42,1008444,0
+PCOR.US,D,20260112,000000,73.4,74.685,72.57,73.66,1014926,0
+PCOR.US,D,20260113,000000,73.95,74,71.56,72.04,1276418,0
+PCOR.US,D,20260114,000000,71.585,72.38,70.56,71.85,2382025,0
+PCOR.US,D,20260115,000000,73.185,73.185,70.22,70.9,1743270,0
+PCOR.US,D,20260116,000000,71.655,71.655,67.35,68.25,2285419,0
+PCOR.US,D,20260120,000000,66.3,68.21,64.24,64.44,2150364,0
+PCOR.US,D,20260121,000000,64.83,65.02,62.92,62.96,2191759,0
+PCOR.US,D,20260122,000000,63.4,65.05,63.195,65.01,1640419,0
+PCOR.US,D,20260123,000000,65.43,65.86,64.64,65.64,1521523,0
+PCOR.US,D,20260126,000000,65.91,67.26,65.72,65.79,1581258,0
+PCOR.US,D,20260127,000000,65.785,65.93,62.95,63.15,1905443,0
+PCOR.US,D,20260128,000000,63.845,64.09,62.14,62.2,2981233,0
+PCOR.US,D,20260129,000000,61.24,61.24,56.51,56.79,3216019,0
+PCOR.US,D,20260130,000000,56.74,57.82,55.675,56.49,3507163,0
+PCOR.US,D,20260202,000000,56.01,57.8,55.37,56.6,3190593,0
+PCOR.US,D,20260203,000000,55.55,55.55,50.465,50.96,7799173,0
+PCOR.US,D,20260204,000000,50.73,53.27,49.395,53.13,6260996,0
+PCOR.US,D,20260205,000000,52.74,54.21,51.23,51.71,2958425,0
+PCOR.US,D,20260206,000000,52.45,54.07,50.51,51.29,5115156,0
+PCOR.US,D,20260209,000000,51.01,51.2,49.51,50.5,2470704,0
+PCOR.US,D,20260210,000000,51.46,53.5,50.91,52.45,2683189,0
+PCOR.US,D,20260211,000000,51.79,52.14,48.1,48.64,3650809,0
+PCOR.US,D,20260212,000000,48.735,49.6356,46.08,47.88,3950368,0
+PCOR.US,D,20260213,000000,52.45,55.85,50.61,52.34,6077297,0
+PCOR.US,D,20260217,000000,52.42,53.14,50.53,52.21,3136867,0
+PCOR.US,D,20260218,000000,52.665,53.638,52.0812,53.06,2013700,0
diff --git a/daily/us/nyse stocks/2/peb_h.us.txt b/daily/us/nyse stocks/2/peb_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca5ee9e3ce022f733bd8990e670b23a6d1fddff8
--- /dev/null
+++ b/daily/us/nyse stocks/2/peb_h.us.txt	
@@ -0,0 +1,1133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEB_H.US,D,20210802,000000,25.35,25.49,25.253,25.35,151847,0
+PEB_H.US,D,20210803,000000,25.3,25.35,25.192,25.2,29446,0
+PEB_H.US,D,20210804,000000,25.24,25.26,24.83,25.2,89847,0
+PEB_H.US,D,20210805,000000,25.25,25.37,25.1,25.16,60166,0
+PEB_H.US,D,20210806,000000,25.22,25.22,25.0366,25.04,37880,0
+PEB_H.US,D,20210809,000000,25.15,25.15,24.95,24.98,43776,0
+PEB_H.US,D,20210810,000000,25,25,24.765,24.87,8825,0
+PEB_H.US,D,20210811,000000,24.84,24.92,24.84,24.92,29824,0
+PEB_H.US,D,20210812,000000,24.99,25.17,24.97,25.08,300860,0
+PEB_H.US,D,20210813,000000,25.17,25.23,25.12,25.18,107214,0
+PEB_H.US,D,20210816,000000,25.25,25.25,25.06,25.09,65887,0
+PEB_H.US,D,20210817,000000,25.19,25.21,24.985,25.07,12497,0
+PEB_H.US,D,20210818,000000,25.1,25.2,25.05,25.14,28433,0
+PEB_H.US,D,20210819,000000,25.1,25.21,24.77,25.15,46980,0
+PEB_H.US,D,20210820,000000,25.23,25.44,25.23,25.44,21596,0
+PEB_H.US,D,20210823,000000,25.6599,25.8,25.5,25.8,46688,0
+PEB_H.US,D,20210824,000000,25.83,25.99,25.49,25.54,72758,0
+PEB_H.US,D,20210825,000000,25.75,25.75,25.43,25.5,66966,0
+PEB_H.US,D,20210826,000000,25.66,25.66,25.25,25.4,92782,0
+PEB_H.US,D,20210827,000000,25.4,25.53,25.4,25.485,23878,0
+PEB_H.US,D,20210830,000000,25.34,25.68,25.32,25.5,333740,0
+PEB_H.US,D,20210831,000000,25.4,25.68,25.28,25.49,1217715,0
+PEB_H.US,D,20210901,000000,25.65,25.7299,25.48,25.69,40410,0
+PEB_H.US,D,20210902,000000,25.6501,25.73,25.48,25.63,32123,0
+PEB_H.US,D,20210903,000000,25.5701,25.661,25.57,25.59,12348,0
+PEB_H.US,D,20210907,000000,25.5,25.62,25.28,25.4,57890,0
+PEB_H.US,D,20210908,000000,25.5213,25.5213,25.2,25.35,29282,0
+PEB_H.US,D,20210909,000000,25.25,25.37,25.25,25.34,39020,0
+PEB_H.US,D,20210910,000000,25.31,25.3792,25,25.21,61147,0
+PEB_H.US,D,20210913,000000,25.21,25.36,25.21,25.31,31065,0
+PEB_H.US,D,20210914,000000,25.34,25.35,25.27,25.27,9009,0
+PEB_H.US,D,20210915,000000,25.29,25.36,25.29,25.31,18511,0
+PEB_H.US,D,20210916,000000,25.43,25.45,25.3,25.3,19043,0
+PEB_H.US,D,20210917,000000,25.21,25.4338,25.21,25.3,5273,0
+PEB_H.US,D,20210920,000000,25.25,25.3,24.94,25.1,11503,0
+PEB_H.US,D,20210921,000000,25.15,25.3,25.15,25.2,15515,0
+PEB_H.US,D,20210922,000000,25.25,25.33,25.185,25.33,23358,0
+PEB_H.US,D,20210923,000000,25.3,25.3667,25.26,25.29,9618,0
+PEB_H.US,D,20210924,000000,25.2,25.3899,25.07,25.24,8274,0
+PEB_H.US,D,20210927,000000,25.2,25.28,25.2,25.21,4537,0
+PEB_H.US,D,20210928,000000,25.01,25.15,25.01,25.12,8679,0
+PEB_H.US,D,20210929,000000,24.87,24.97,24.765,24.9,20062,0
+PEB_H.US,D,20210930,000000,24.88,25.05,24.81,25,7157,0
+PEB_H.US,D,20211001,000000,25,25.08,24.771,25.07,3590,0
+PEB_H.US,D,20211004,000000,24.802,24.88,24.68,24.68,13262,0
+PEB_H.US,D,20211005,000000,24.8,24.86,24.72,24.72,25092,0
+PEB_H.US,D,20211006,000000,24.94,25.05,24.75,25.05,36607,0
+PEB_H.US,D,20211007,000000,25.29,25.325,25.07,25.1,18584,0
+PEB_H.US,D,20211008,000000,25.058,25.145,25.01,25.13,12858,0
+PEB_H.US,D,20211011,000000,25.15,25.29,25.15,25.2,5899,0
+PEB_H.US,D,20211012,000000,25.37,25.48,25.25,25.35,7237,0
+PEB_H.US,D,20211013,000000,25.3253,25.72,25.3253,25.72,29638,0
+PEB_H.US,D,20211014,000000,25.72,26.67,25.72,26.51,34191,0
+PEB_H.US,D,20211015,000000,25.83,26.77,25.83,26.77,70302,0
+PEB_H.US,D,20211018,000000,26.5,26.5,25.86,26.07,13151,0
+PEB_H.US,D,20211019,000000,26.1136,26.12,25.9201,26,8566,0
+PEB_H.US,D,20211020,000000,26.27,26.29,25.9639,25.9639,1279,0
+PEB_H.US,D,20211021,000000,26.1812,26.264,25.953,25.953,22423,0
+PEB_H.US,D,20211022,000000,26.05,26.05,26.05,26.05,422,0
+PEB_H.US,D,20211025,000000,25.46,25.554,25.32,25.554,2031,0
+PEB_H.US,D,20211026,000000,25.98,25.98,25.6862,25.89,6924,0
+PEB_H.US,D,20211027,000000,25.9,25.99,25.76,25.8,9171,0
+PEB_H.US,D,20211028,000000,25.8,25.98,25.8,25.8,15356,0
+PEB_H.US,D,20211029,000000,25.8973,26.2,25.819,26.03,12529,0
+PEB_H.US,D,20211101,000000,26.12,26.18,25.91,26.035,40664,0
+PEB_H.US,D,20211102,000000,25.95,26,25.9014,25.9859,7856,0
+PEB_H.US,D,20211103,000000,25.99,25.99,25.92,25.94,9223,0
+PEB_H.US,D,20211104,000000,25.96,26,25.9557,26,7335,0
+PEB_H.US,D,20211105,000000,26,26.2,26,26.04,8242,0
+PEB_H.US,D,20211108,000000,26.15,26.18,25.9766,26.07,4460,0
+PEB_H.US,D,20211109,000000,26.17,26.17,26,26.12,5385,0
+PEB_H.US,D,20211110,000000,25.7943,25.91,25.7943,25.85,5012,0
+PEB_H.US,D,20211111,000000,25.75,25.75,25.41,25.48,8968,0
+PEB_H.US,D,20211112,000000,25.88,25.88,25.56,25.56,3617,0
+PEB_H.US,D,20211115,000000,25.6,25.6,25.05,25.25,8693,0
+PEB_H.US,D,20211116,000000,25.25,25.435,24.85,24.98,9913,0
+PEB_H.US,D,20211117,000000,24.76,24.9,24.6839,24.7,13873,0
+PEB_H.US,D,20211118,000000,24.74,24.74,24.5,24.55,5907,0
+PEB_H.US,D,20211119,000000,24.45,25.21,24.435,25.0225,14860,0
+PEB_H.US,D,20211122,000000,24.98,25.244,24.75,24.95,3478,0
+PEB_H.US,D,20211123,000000,24.48,24.894,24.393,24.894,4136,0
+PEB_H.US,D,20211124,000000,24.86,25.0351,24.6401,24.8,4390,0
+PEB_H.US,D,20211126,000000,24.79,24.79,24.22,24.25,9164,0
+PEB_H.US,D,20211129,000000,24.5,24.8092,24.5,24.8092,3120,0
+PEB_H.US,D,20211130,000000,24.45,25.5,24.43,24.43,3459,0
+PEB_H.US,D,20211201,000000,24.811,24.91,24.5931,24.75,7953,0
+PEB_H.US,D,20211203,000000,24.9196,25,24.8,24.8,7567,0
+PEB_H.US,D,20211206,000000,24.8,24.95,24.67,24.79,15243,0
+PEB_H.US,D,20211207,000000,25.1,25.175,24.485,24.55,27993,0
+PEB_H.US,D,20211208,000000,24.65,24.65,24.3,24.3,19062,0
+PEB_H.US,D,20211209,000000,24.57,24.57,24.27,24.51,15577,0
+PEB_H.US,D,20211210,000000,24.69,24.69,24.345,24.59,13071,0
+PEB_H.US,D,20211213,000000,24.56,24.62,24.45,24.5,19162,0
+PEB_H.US,D,20211214,000000,24.35,24.35,24.1187,24.35,9690,0
+PEB_H.US,D,20211215,000000,24.02,24.4,24.02,24.25,10402,0
+PEB_H.US,D,20211216,000000,24.1,24.34,24.1,24.25,9355,0
+PEB_H.US,D,20211217,000000,24.1,24.46,23.99,24.1,17854,0
+PEB_H.US,D,20211220,000000,23.98,24.12,23.9223,24.08,4450,0
+PEB_H.US,D,20211221,000000,23.95,24.45,23.95,24.45,19328,0
+PEB_H.US,D,20211222,000000,24.5,24.5,24.35,24.45,5262,0
+PEB_H.US,D,20211223,000000,24.45,24.538,24.415,24.48,3109,0
+PEB_H.US,D,20211227,000000,24.48,24.92,24.42,24.48,21154,0
+PEB_H.US,D,20211228,000000,24.93,24.93,24.4124,24.4124,1744,0
+PEB_H.US,D,20211229,000000,24.584,24.86,24.28,24.72,16464,0
+PEB_H.US,D,20211230,000000,24.45,24.45,24.23,24.38,10992,0
+PEB_H.US,D,20211231,000000,24.317,24.62,24.1701,24.6,17771,0
+PEB_H.US,D,20220103,000000,24.47,24.82,24.47,24.82,5275,0
+PEB_H.US,D,20220104,000000,24.5,24.7,24.5,24.67,4487,0
+PEB_H.US,D,20220105,000000,24.73,24.93,24.16,24.36,10481,0
+PEB_H.US,D,20220106,000000,24.64,24.64,24.0401,24.5028,8007,0
+PEB_H.US,D,20220107,000000,24.57,24.57,24.272,24.5694,5015,0
+PEB_H.US,D,20220110,000000,24.25,24.29,24.15,24.26,31868,0
+PEB_H.US,D,20220111,000000,24.48,24.98,24.46,24.93,17285,0
+PEB_H.US,D,20220112,000000,24.4636,24.93,24.4636,24.93,3836,0
+PEB_H.US,D,20220113,000000,24.94,25.04,24.93,24.98,7230,0
+PEB_H.US,D,20220114,000000,25.1,25.54,24.87,25.34,10114,0
+PEB_H.US,D,20220118,000000,25.005,25.14,24.54,25,205305,0
+PEB_H.US,D,20220119,000000,24.85,24.85,24.65,24.65,25198,0
+PEB_H.US,D,20220120,000000,24.73,24.78,24.63,24.69,23360,0
+PEB_H.US,D,20220121,000000,24.73,24.9,24.72,24.74,2155,0
+PEB_H.US,D,20220124,000000,24.07,24.3,24.07,24.3,10983,0
+PEB_H.US,D,20220125,000000,24.3,24.3,24.09,24.15,14569,0
+PEB_H.US,D,20220126,000000,24.65,24.65,24.0035,24.05,7377,0
+PEB_H.US,D,20220127,000000,24.5806,24.5806,23.59,23.62,20325,0
+PEB_H.US,D,20220128,000000,23.505,23.505,22.93,23.02,6337,0
+PEB_H.US,D,20220131,000000,23.5,23.5,23.0842,23.5,8188,0
+PEB_H.US,D,20220201,000000,23.5,23.75,23.3,23.7,20519,0
+PEB_H.US,D,20220202,000000,23.65,24.46,23.48,23.48,25003,0
+PEB_H.US,D,20220203,000000,23.48,23.48,23.12,23.22,12406,0
+PEB_H.US,D,20220204,000000,23.75,23.75,23.21,23.59,58188,0
+PEB_H.US,D,20220207,000000,23.79,24.245,23.49,23.49,3442,0
+PEB_H.US,D,20220208,000000,23.09,23.82,22.06,22.95,13927,0
+PEB_H.US,D,20220209,000000,23.01,23.25,22.88,23.24,26491,0
+PEB_H.US,D,20220210,000000,23.03,23.13,22.42,22.6029,42704,0
+PEB_H.US,D,20220211,000000,22.8775,22.8775,22.21,22.5,36971,0
+PEB_H.US,D,20220214,000000,22.12,22.25,20.98,21.73,17059,0
+PEB_H.US,D,20220215,000000,22,22.8299,21.445,21.69,30350,0
+PEB_H.US,D,20220216,000000,22.86,22.86,21.5,21.79,17202,0
+PEB_H.US,D,20220217,000000,21.56,22.12,21.52,21.9,17713,0
+PEB_H.US,D,20220218,000000,21.83,21.91,21.61,21.91,9001,0
+PEB_H.US,D,20220222,000000,22.2,22.2,21.7,21.7,17152,0
+PEB_H.US,D,20220223,000000,21.56,21.8942,21.32,21.57,10582,0
+PEB_H.US,D,20220224,000000,21.18,21.6699,21.041,21.59,50577,0
+PEB_H.US,D,20220225,000000,21.6,22.18,21.6,22.04,11827,0
+PEB_H.US,D,20220228,000000,21.51,22.2293,21.51,21.92,7673,0
+PEB_H.US,D,20220301,000000,22.13,22.13,21.8228,21.8228,2334,0
+PEB_H.US,D,20220302,000000,22.1,22.2,22.0001,22.04,5112,0
+PEB_H.US,D,20220303,000000,22.0001,22.1792,22,22.0076,1928,0
+PEB_H.US,D,20220304,000000,22.03,22.1,21.62,21.64,5902,0
+PEB_H.US,D,20220307,000000,21.56,21.75,21.51,21.75,9806,0
+PEB_H.US,D,20220308,000000,21.4,21.99,21.4,21.99,5242,0
+PEB_H.US,D,20220309,000000,21.61,22.19,21.61,21.9,2906,0
+PEB_H.US,D,20220310,000000,21.72,21.77,21.5077,21.5077,5152,0
+PEB_H.US,D,20220311,000000,21.5,21.5012,21.215,21.33,10182,0
+PEB_H.US,D,20220314,000000,21.18,21.188,20.318,21.02,24989,0
+PEB_H.US,D,20220315,000000,20.65,21.3,20.64,21.15,15523,0
+PEB_H.US,D,20220316,000000,21.1026,22.01,21.1026,21.99,2179,0
+PEB_H.US,D,20220317,000000,21.311,22.3937,21.311,22.075,3044,0
+PEB_H.US,D,20220318,000000,22.39,22.4,21.9786,22.29,5043,0
+PEB_H.US,D,20220321,000000,22.45,22.47,22.22,22.43,1775,0
+PEB_H.US,D,20220322,000000,22.42,22.46,22.15,22.405,16827,0
+PEB_H.US,D,20220323,000000,22.42,22.43,22.22,22.43,2996,0
+PEB_H.US,D,20220324,000000,22.43,22.46,21.95,21.9877,7576,0
+PEB_H.US,D,20220325,000000,22.17,22.17,21.3715,21.6,37723,0
+PEB_H.US,D,20220328,000000,21.41,21.7,21.1,21.695,34314,0
+PEB_H.US,D,20220329,000000,21.69,22.15,21.5,22.15,14163,0
+PEB_H.US,D,20220330,000000,22.0723,22.0723,21.75,22.0599,6034,0
+PEB_H.US,D,20220331,000000,22.24,22.71,22.045,22.68,28990,0
+PEB_H.US,D,20220401,000000,22.41,22.68,22,22.4,17957,0
+PEB_H.US,D,20220404,000000,22.2,22.3664,22.2,22.25,10675,0
+PEB_H.US,D,20220405,000000,22.43,22.46,22.03,22.05,8847,0
+PEB_H.US,D,20220406,000000,22.1077,22.1077,21.86,21.95,2875,0
+PEB_H.US,D,20220407,000000,22.16,22.34,21.7,22.34,17591,0
+PEB_H.US,D,20220408,000000,22.32,22.3383,22.1,22.19,1482,0
+PEB_H.US,D,20220411,000000,22.09,22.09,21.4,21.46,6180,0
+PEB_H.US,D,20220412,000000,21.49,21.7,21.1467,21.44,8437,0
+PEB_H.US,D,20220413,000000,21.725,21.725,21.39,21.39,1589,0
+PEB_H.US,D,20220414,000000,21.69,21.69,20.81,20.83,67737,0
+PEB_H.US,D,20220418,000000,22.0999,22.0999,20.69,20.85,22107,0
+PEB_H.US,D,20220419,000000,20.86,21.44,20.75,21.15,7351,0
+PEB_H.US,D,20220420,000000,21.13,21.15,20.8,20.97,14610,0
+PEB_H.US,D,20220421,000000,21,21,20.66,20.86,5086,0
+PEB_H.US,D,20220422,000000,20.48,20.97,20.32,20.54,10913,0
+PEB_H.US,D,20220425,000000,20.34,20.4,20.05,20.37,8771,0
+PEB_H.US,D,20220426,000000,20.275,20.4878,20.02,20.02,1534,0
+PEB_H.US,D,20220427,000000,19.999,20.1,19.6,19.6,3023,0
+PEB_H.US,D,20220428,000000,19.69,20.18,19.32,19.43,18504,0
+PEB_H.US,D,20220429,000000,19.3812,20.28,19.174,19.48,36151,0
+PEB_H.US,D,20220502,000000,19.3601,20,19.01,19.52,18317,0
+PEB_H.US,D,20220503,000000,20.04,20.04,19.46,19.48,14054,0
+PEB_H.US,D,20220504,000000,20.0799,20.28,19.68,19.78,8687,0
+PEB_H.US,D,20220505,000000,19.75,19.8799,19.2401,19.48,10925,0
+PEB_H.US,D,20220506,000000,19.36,19.36,18.58,18.66,21652,0
+PEB_H.US,D,20220509,000000,18.57,18.98,18.01,18.01,12850,0
+PEB_H.US,D,20220510,000000,19.06,19.06,17.83,17.9,23538,0
+PEB_H.US,D,20220511,000000,18,19.035,17.4,17.5892,39589,0
+PEB_H.US,D,20220512,000000,17.51,18.13,17.28,17.77,19603,0
+PEB_H.US,D,20220513,000000,17.96,18.02,17.6349,17.8,16371,0
+PEB_H.US,D,20220516,000000,17.82,17.82,17.575,17.71,31287,0
+PEB_H.US,D,20220517,000000,18,18.29,17.87,18,54402,0
+PEB_H.US,D,20220518,000000,17.89,18.236,17.89,18,21668,0
+PEB_H.US,D,20220519,000000,17.92,18.205,17.92,18.0182,11576,0
+PEB_H.US,D,20220520,000000,17.77,18.1611,17.75,18.02,13141,0
+PEB_H.US,D,20220523,000000,17.86,17.96,17.8,17.96,7687,0
+PEB_H.US,D,20220524,000000,18.09,18.2146,17.8,17.9825,15450,0
+PEB_H.US,D,20220525,000000,18.06,18.26,18.001,18.26,3807,0
+PEB_H.US,D,20220526,000000,18.23,18.95,18.23,18.3,8058,0
+PEB_H.US,D,20220527,000000,18.4,19.09,18.4,19.09,32539,0
+PEB_H.US,D,20220531,000000,18.7949,19.25,18.75,19.24,50743,0
+PEB_H.US,D,20220601,000000,19.42,19.43,18.9282,19.39,18803,0
+PEB_H.US,D,20220602,000000,19.15,19.4,19.15,19.38,26787,0
+PEB_H.US,D,20220603,000000,19.13,19.39,18.9346,19.3462,1621,0
+PEB_H.US,D,20220606,000000,19.3428,19.4,19.3,19.37,21356,0
+PEB_H.US,D,20220607,000000,19.37,19.74,18.99,19.7,23651,0
+PEB_H.US,D,20220608,000000,19.6,19.75,19.31,19.4,22007,0
+PEB_H.US,D,20220609,000000,19.42,19.4991,19.25,19.3,16540,0
+PEB_H.US,D,20220610,000000,19,19.05,18.83,19.05,6363,0
+PEB_H.US,D,20220613,000000,18.8,18.8,18.3,18.3,8270,0
+PEB_H.US,D,20220614,000000,18.01,18.91,17.84,18.32,15584,0
+PEB_H.US,D,20220615,000000,18.4,18.75,18.1,18.68,16490,0
+PEB_H.US,D,20220616,000000,18.5,18.5601,18.21,18.5,4466,0
+PEB_H.US,D,20220617,000000,18.66,19.36,18.6,19.25,9739,0
+PEB_H.US,D,20220621,000000,18.375,19.49,17.6401,19.15,17989,0
+PEB_H.US,D,20220622,000000,18.98,19.1909,18.98,19.11,4098,0
+PEB_H.US,D,20220623,000000,19.2958,19.3892,18.7291,19.1,3101,0
+PEB_H.US,D,20220624,000000,18.7575,19,18.4877,19,2433,0
+PEB_H.US,D,20220627,000000,19.05,19.05,18.95,18.95,424,0
+PEB_H.US,D,20220628,000000,19,19.25,18.62,19.04,4841,0
+PEB_H.US,D,20220629,000000,18.63,18.95,18.63,18.7866,5050,0
+PEB_H.US,D,20220630,000000,18.85,18.97,18.75,18.79,4334,0
+PEB_H.US,D,20220701,000000,18.73,19,18.5,18.7,5046,0
+PEB_H.US,D,20220705,000000,18.49,18.77,18.45,18.77,1103,0
+PEB_H.US,D,20220706,000000,18.725,18.94,18.725,18.8,1928,0
+PEB_H.US,D,20220707,000000,18.7083,18.7083,18.44,18.67,6416,0
+PEB_H.US,D,20220708,000000,18.409,18.7755,18.409,18.6,720,0
+PEB_H.US,D,20220711,000000,18.6,19,18.6,18.8,7118,0
+PEB_H.US,D,20220712,000000,18.8,19,18.8,18.93,7927,0
+PEB_H.US,D,20220713,000000,18.89,18.89,18.84,18.85,3407,0
+PEB_H.US,D,20220714,000000,18.8477,18.8477,18.6,18.67,6631,0
+PEB_H.US,D,20220715,000000,18.7399,18.95,18.572,18.73,8515,0
+PEB_H.US,D,20220718,000000,18.85,18.9625,18.85,18.85,791,0
+PEB_H.US,D,20220719,000000,19,19.25,19,19.22,4987,0
+PEB_H.US,D,20220720,000000,19.21,19.3,19.21,19.28,5578,0
+PEB_H.US,D,20220721,000000,19.3,19.5,19,19.5,141265,0
+PEB_H.US,D,20220722,000000,19.3931,19.64,19.1,19.1,182481,0
+PEB_H.US,D,20220725,000000,19.08,19.21,19.03,19.15,2742,0
+PEB_H.US,D,20220726,000000,19.34,19.39,19.1159,19.3,5857,0
+PEB_H.US,D,20220727,000000,19.3,19.4809,19.28,19.39,27431,0
+PEB_H.US,D,20220728,000000,19.205,19.4,19.17,19.4,16436,0
+PEB_H.US,D,20220729,000000,19.26,20.82,19.25,20.03,40070,0
+PEB_H.US,D,20220801,000000,19.94,21,19.94,20.64,14780,0
+PEB_H.US,D,20220802,000000,20.55,20.8824,20.55,20.67,12709,0
+PEB_H.US,D,20220803,000000,20.85,20.91,20.63,20.75,49449,0
+PEB_H.US,D,20220804,000000,20.8,21.01,20.5538,21.01,158260,0
+PEB_H.US,D,20220805,000000,20.65,20.7,20.01,20.225,12436,0
+PEB_H.US,D,20220808,000000,20.18,20.9133,20.18,20.65,16534,0
+PEB_H.US,D,20220809,000000,20.55,20.796,20.35,20.52,79561,0
+PEB_H.US,D,20220810,000000,20.75,20.8956,20.25,20.39,87171,0
+PEB_H.US,D,20220811,000000,20.54,20.7385,20.4529,20.6,10727,0
+PEB_H.US,D,20220812,000000,20.6501,20.99,20.6501,20.97,5662,0
+PEB_H.US,D,20220815,000000,20.95,20.95,20.55,20.84,43520,0
+PEB_H.US,D,20220816,000000,20.83,20.83,20.69,20.83,4619,0
+PEB_H.US,D,20220817,000000,20.78,20.78,20.235,20.345,6686,0
+PEB_H.US,D,20220818,000000,20.4294,20.57,20.31,20.57,5331,0
+PEB_H.US,D,20220819,000000,20.55,20.6299,19.85,20.241,2799,0
+PEB_H.US,D,20220822,000000,20.11,20.119,19.95,20.01,5638,0
+PEB_H.US,D,20220823,000000,19.95,19.95,19.4501,19.63,8605,0
+PEB_H.US,D,20220824,000000,20.29,20.72,19.47,19.52,31915,0
+PEB_H.US,D,20220825,000000,19.55,19.9199,19.55,19.91,3017,0
+PEB_H.US,D,20220826,000000,19.75,19.89,19.75,19.88,9391,0
+PEB_H.US,D,20220829,000000,20.7861,20.7861,19.95,19.95,13751,0
+PEB_H.US,D,20220830,000000,19.52,19.767,19.5101,19.7,20169,0
+PEB_H.US,D,20220831,000000,19.8,19.8,19.25,19.57,31204,0
+PEB_H.US,D,20220901,000000,19.323,19.323,19.03,19.06,8509,0
+PEB_H.US,D,20220902,000000,19.0873,19.4025,18.7501,18.9,5323,0
+PEB_H.US,D,20220906,000000,19.07,19.07,18.78,18.89,1449,0
+PEB_H.US,D,20220907,000000,18.69,19.08,18.69,18.95,6960,0
+PEB_H.US,D,20220908,000000,18.95,18.97,18.65,18.96,8665,0
+PEB_H.US,D,20220909,000000,19.1,19.15,18.5,19.02,24389,0
+PEB_H.US,D,20220912,000000,18.95,19.15,18.95,19.15,6425,0
+PEB_H.US,D,20220913,000000,19.15,19.2,18.78,18.78,23109,0
+PEB_H.US,D,20220914,000000,18.73,18.8,18.73,18.8,1865,0
+PEB_H.US,D,20220915,000000,18.8,18.8,18.52,18.55,13343,0
+PEB_H.US,D,20220916,000000,18.5,18.58,18.5,18.5,8389,0
+PEB_H.US,D,20220919,000000,18.5,18.5255,18.47,18.5,6567,0
+PEB_H.US,D,20220920,000000,18.5,18.52,18.3,18.31,12885,0
+PEB_H.US,D,20220921,000000,18.32,18.32,18.06,18.06,7370,0
+PEB_H.US,D,20220922,000000,18.05,18.135,17.95,17.95,8899,0
+PEB_H.US,D,20220923,000000,17.6992,17.8,17.46,17.5,4066,0
+PEB_H.US,D,20220926,000000,18.25,18.25,17.36,17.41,40945,0
+PEB_H.US,D,20220927,000000,17.1353,17.8,17.1353,17.8,4030,0
+PEB_H.US,D,20220928,000000,18,18.1,17.57,17.98,9300,0
+PEB_H.US,D,20220929,000000,17.61,17.805,17.16,17.29,8183,0
+PEB_H.US,D,20220930,000000,17.3,17.3,16.47,16.85,156476,0
+PEB_H.US,D,20221003,000000,16.7,17.2,16.68,16.89,29374,0
+PEB_H.US,D,20221004,000000,17.15,17.39,16.76,16.76,93614,0
+PEB_H.US,D,20221005,000000,16.86,16.86,16.7311,16.7311,1124,0
+PEB_H.US,D,20221006,000000,16.73,16.7367,16.6773,16.6773,838,0
+PEB_H.US,D,20221007,000000,16.7,17.26,16.7,17,2663,0
+PEB_H.US,D,20221010,000000,17.1,17.1,16.57,16.7,6095,0
+PEB_H.US,D,20221011,000000,16.49,16.6,16.29,16.29,3244,0
+PEB_H.US,D,20221012,000000,16.7402,16.7472,16.3,16.3,3501,0
+PEB_H.US,D,20221013,000000,17,17,16.59,16.59,13383,0
+PEB_H.US,D,20221014,000000,16.7,16.9875,16.7,16.71,5281,0
+PEB_H.US,D,20221018,000000,16.62,16.8969,16.59,16.63,14705,0
+PEB_H.US,D,20221019,000000,16.59,16.75,16.48,16.57,10020,0
+PEB_H.US,D,20221020,000000,16.15,16.15,16.1,16.1,4428,0
+PEB_H.US,D,20221021,000000,16.1,16.1,15.8,16.06,16941,0
+PEB_H.US,D,20221024,000000,15.7272,16.175,15.7272,16.175,853,0
+PEB_H.US,D,20221025,000000,16.4249,16.49,16.06,16.07,9568,0
+PEB_H.US,D,20221026,000000,16.07,16.5576,15.9,16,8823,0
+PEB_H.US,D,20221027,000000,15.9,16.02,15.7929,16.02,20807,0
+PEB_H.US,D,20221028,000000,16.2,16.35,16.05,16.1461,4935,0
+PEB_H.US,D,20221031,000000,15.7822,16.97,15.7822,16.54,12531,0
+PEB_H.US,D,20221101,000000,16.57,17,16.55,16.88,28284,0
+PEB_H.US,D,20221102,000000,17,17.89,17,17.5,7244,0
+PEB_H.US,D,20221103,000000,17.05,17.8,16.95,17.51,14757,0
+PEB_H.US,D,20221104,000000,18.0939,18.0939,17.237,17.4,3505,0
+PEB_H.US,D,20221107,000000,17.5968,17.5968,16.8,17.15,9051,0
+PEB_H.US,D,20221108,000000,16.88,17.2458,16.71,17.2458,9154,0
+PEB_H.US,D,20221109,000000,17,17,16.75,16.75,2869,0
+PEB_H.US,D,20221110,000000,17.03,18.13,17.03,18.08,5901,0
+PEB_H.US,D,20221111,000000,17.86,17.8994,17.79,17.8,3181,0
+PEB_H.US,D,20221114,000000,17.8,17.8,17.21,17.21,6885,0
+PEB_H.US,D,20221115,000000,17.25,17.4432,16.96,17.09,14979,0
+PEB_H.US,D,20221116,000000,16.906,16.92,16.51,16.51,9574,0
+PEB_H.US,D,20221117,000000,16.55,16.55,16.17,16.19,7486,0
+PEB_H.US,D,20221118,000000,16.15,16.3,16.08,16.21,27043,0
+PEB_H.US,D,20221121,000000,16.23,16.23,15.83,15.86,76836,0
+PEB_H.US,D,20221122,000000,16.4862,16.5087,16.0101,16.38,6846,0
+PEB_H.US,D,20221123,000000,16.5,16.5,16.49,16.4989,2026,0
+PEB_H.US,D,20221125,000000,16.22,16.3,16.1,16.12,5819,0
+PEB_H.US,D,20221128,000000,16.24,16.24,15.68,16,117857,0
+PEB_H.US,D,20221129,000000,15.9928,16.09,15.8,15.8,8165,0
+PEB_H.US,D,20221130,000000,15.77,16.65,15.77,16.65,32540,0
+PEB_H.US,D,20221201,000000,16.6,16.74,16.3038,16.59,26743,0
+PEB_H.US,D,20221202,000000,16.58,16.89,16.4817,16.75,26934,0
+PEB_H.US,D,20221205,000000,16.75,17.05,16.56,16.7593,40032,0
+PEB_H.US,D,20221206,000000,16.7738,16.7738,16.5026,16.66,46512,0
+PEB_H.US,D,20221207,000000,16.8,16.8778,16.71,16.86,50918,0
+PEB_H.US,D,20221208,000000,17.04,17.0499,16.8,16.945,7240,0
+PEB_H.US,D,20221209,000000,16.97,17.08,16.75,16.99,9024,0
+PEB_H.US,D,20221212,000000,16.8,17.09,16.73,17.07,29771,0
+PEB_H.US,D,20221213,000000,17.26,17.26,16.86,17.19,23802,0
+PEB_H.US,D,20221214,000000,17.36,17.8699,17.35,17.535,44501,0
+PEB_H.US,D,20221215,000000,17.48,17.6037,17.1,17.1,43386,0
+PEB_H.US,D,20221216,000000,17.39,17.5,16.63,16.85,55376,0
+PEB_H.US,D,20221219,000000,16.8,16.8799,16.37,16.37,23107,0
+PEB_H.US,D,20221220,000000,16.45,17.0493,16,16.28,15411,0
+PEB_H.US,D,20221221,000000,16.2,16.2,15.86,16.11,204242,0
+PEB_H.US,D,20221222,000000,16.08,16.12,15.85,15.9799,1069985,0
+PEB_H.US,D,20221223,000000,16.035,16.35,15.993,16.23,19060,0
+PEB_H.US,D,20221227,000000,16.15,16.34,16.0801,16.34,15104,0
+PEB_H.US,D,20221228,000000,16.36,16.93,16.27,16.57,50560,0
+PEB_H.US,D,20221229,000000,16.34,16.56,16.1998,16.45,51915,0
+PEB_H.US,D,20221230,000000,16.45,17.09,16.32,16.5,27932,0
+PEB_H.US,D,20230103,000000,16.6085,17.05,16.6,16.61,3307,0
+PEB_H.US,D,20230104,000000,16.63,16.98,16.62,16.85,16025,0
+PEB_H.US,D,20230105,000000,16.9,16.9,16.61,16.69,10092,0
+PEB_H.US,D,20230106,000000,16.8102,17.4012,16.65,17.27,23375,0
+PEB_H.US,D,20230109,000000,17.25,17.25,16.88,17.085,50063,0
+PEB_H.US,D,20230110,000000,16.955,17.25,16.8637,17.12,18943,0
+PEB_H.US,D,20230111,000000,17.12,17.15,17.09,17.09,6474,0
+PEB_H.US,D,20230112,000000,17.24,17.24,17.085,17.12,5420,0
+PEB_H.US,D,20230113,000000,17.06,17.5522,17.05,17.455,13847,0
+PEB_H.US,D,20230117,000000,17.39,18.02,17.39,18.02,10770,0
+PEB_H.US,D,20230118,000000,18.0878,18.445,18,18.4,10441,0
+PEB_H.US,D,20230119,000000,18.02,18.35,18.01,18.18,2060,0
+PEB_H.US,D,20230120,000000,18.3499,18.3499,18.3499,18.3499,1499,0
+PEB_H.US,D,20230123,000000,18.3234,18.73,18.3234,18.47,10666,0
+PEB_H.US,D,20230124,000000,18.43,18.6,18.309,18.6,11257,0
+PEB_H.US,D,20230125,000000,18.4754,18.7286,18.4754,18.69,11953,0
+PEB_H.US,D,20230126,000000,18.56,18.98,18.56,18.98,13055,0
+PEB_H.US,D,20230127,000000,18.99,19.4478,18.9,18.98,4324,0
+PEB_H.US,D,20230130,000000,18.98,18.98,18.8,18.95,5592,0
+PEB_H.US,D,20230131,000000,18.7,19.27,18.57,19.23,25381,0
+PEB_H.US,D,20230201,000000,18.9092,19.44,18.9092,19.44,5863,0
+PEB_H.US,D,20230202,000000,19.48,19.85,19.3494,19.68,35993,0
+PEB_H.US,D,20230203,000000,19.3105,19.475,19.25,19.25,11174,0
+PEB_H.US,D,20230206,000000,19.28,19.28,18.5175,18.92,5424,0
+PEB_H.US,D,20230207,000000,18.805,18.92,18.805,18.83,6321,0
+PEB_H.US,D,20230208,000000,18.66,19.015,18.66,18.96,22018,0
+PEB_H.US,D,20230209,000000,19.06,19.2875,19.0268,19.0268,1878,0
+PEB_H.US,D,20230210,000000,19.1499,19.15,18.9388,19.1,4239,0
+PEB_H.US,D,20230213,000000,19.4,19.4,19.16,19.39,1519,0
+PEB_H.US,D,20230214,000000,19.3476,19.385,19.18,19.37,5033,0
+PEB_H.US,D,20230215,000000,19.19,19.4021,19.19,19.4,4977,0
+PEB_H.US,D,20230216,000000,18.93,19.6014,18.93,19.2,4941,0
+PEB_H.US,D,20230217,000000,19.06,19.31,19.03,19.2357,32458,0
+PEB_H.US,D,20230221,000000,19.14,19.14,18.11,18.45,14673,0
+PEB_H.US,D,20230222,000000,18.57,19.3899,18.45,18.68,7199,0
+PEB_H.US,D,20230223,000000,18.6,19.1,18.6,19.0901,3718,0
+PEB_H.US,D,20230224,000000,18.5001,18.5001,18.5001,18.5001,609,0
+PEB_H.US,D,20230227,000000,18.53,18.67,18.5,18.55,10089,0
+PEB_H.US,D,20230228,000000,18.72,19.31,18.62,19.23,23489,0
+PEB_H.US,D,20230301,000000,18.97,19.23,18.67,18.73,11468,0
+PEB_H.US,D,20230302,000000,18.52,18.82,18.45,18.495,27447,0
+PEB_H.US,D,20230303,000000,18.55,18.55,18.27,18.27,30200,0
+PEB_H.US,D,20230306,000000,18.415,18.71,18.415,18.47,57466,0
+PEB_H.US,D,20230307,000000,18.4,18.68,18.13,18.13,18940,0
+PEB_H.US,D,20230308,000000,18.31,18.31,18.13,18.13,4561,0
+PEB_H.US,D,20230309,000000,18.305,18.305,17.185,17.35,9124,0
+PEB_H.US,D,20230310,000000,17.46,17.46,16.935,17.25,5388,0
+PEB_H.US,D,20230313,000000,17.25,18.075,16.945,17.4,36078,0
+PEB_H.US,D,20230314,000000,17.74,17.95,17.115,17.2,8628,0
+PEB_H.US,D,20230315,000000,17.07,18.2999,16.75,16.8,8075,0
+PEB_H.US,D,20230316,000000,18.2999,18.2999,17.13,17.14,25161,0
+PEB_H.US,D,20230317,000000,17.5,17.5,16.56,16.56,12196,0
+PEB_H.US,D,20230320,000000,16.46,16.62,16.34,16.61,12760,0
+PEB_H.US,D,20230321,000000,16.75,16.98,16.73,16.83,22754,0
+PEB_H.US,D,20230322,000000,17.5199,17.5199,16.82,16.82,3619,0
+PEB_H.US,D,20230323,000000,16.85,16.85,16.43,16.51,14861,0
+PEB_H.US,D,20230324,000000,16.505,16.64,16.0033,16.4,17435,0
+PEB_H.US,D,20230327,000000,16.58,16.75,16.45,16.59,26857,0
+PEB_H.US,D,20230328,000000,16.54,16.86,16.46,16.67,7531,0
+PEB_H.US,D,20230329,000000,16.8338,17,16.685,17,27649,0
+PEB_H.US,D,20230330,000000,16.83,16.83,16.42,16.54,13775,0
+PEB_H.US,D,20230331,000000,16.65,16.88,16.09,16.3,242211,0
+PEB_H.US,D,20230403,000000,16.51,17.25,16.51,17.25,23440,0
+PEB_H.US,D,20230404,000000,17.25,17.37,17.06,17.1,7751,0
+PEB_H.US,D,20230405,000000,17.2,17.56,17.09,17.49,22174,0
+PEB_H.US,D,20230406,000000,16.6001,17.355,16.6001,17.32,3074,0
+PEB_H.US,D,20230410,000000,17.35,17.35,17.1231,17.18,4135,0
+PEB_H.US,D,20230411,000000,17.32,17.39,17.16,17.16,2019,0
+PEB_H.US,D,20230412,000000,17.5,17.9584,17.367,17.4,2717,0
+PEB_H.US,D,20230413,000000,17.785,17.82,17.51,17.51,1063,0
+PEB_H.US,D,20230414,000000,17.59,17.97,17.59,17.62,2101,0
+PEB_H.US,D,20230417,000000,17.82,17.95,17.82,17.95,1931,0
+PEB_H.US,D,20230418,000000,17.92,17.92,17.66,17.72,1837,0
+PEB_H.US,D,20230419,000000,17.7,17.8699,17.62,17.8699,1728,0
+PEB_H.US,D,20230420,000000,17.63,17.711,17.63,17.64,1092,0
+PEB_H.US,D,20230421,000000,17.805,17.82,17.44,17.5,16632,0
+PEB_H.US,D,20230424,000000,17.47,17.47,17.32,17.32,724,0
+PEB_H.US,D,20230425,000000,17.26,17.815,17.26,17.35,14219,0
+PEB_H.US,D,20230426,000000,17.35,17.6705,17.26,17.26,4151,0
+PEB_H.US,D,20230427,000000,17.56,17.56,17.26,17.26,536,0
+PEB_H.US,D,20230428,000000,17.5,17.71,17.5,17.71,1572,0
+PEB_H.US,D,20230501,000000,17.65,17.65,17.435,17.435,8775,0
+PEB_H.US,D,20230502,000000,17.985,18.414,17.26,17.26,16216,0
+PEB_H.US,D,20230503,000000,18.6799,18.6799,17.1,17.13,2659,0
+PEB_H.US,D,20230504,000000,17.26,17.3603,17.18,17.2,25201,0
+PEB_H.US,D,20230505,000000,17.27,17.34,17.21,17.31,9547,0
+PEB_H.US,D,20230508,000000,17.355,17.36,17.2302,17.2303,3584,0
+PEB_H.US,D,20230509,000000,17.2,17.3001,17.2,17.3001,1634,0
+PEB_H.US,D,20230510,000000,17.26,17.39,17.21,17.37,3841,0
+PEB_H.US,D,20230511,000000,17.29,17.29,17.21,17.24,8079,0
+PEB_H.US,D,20230512,000000,17.27,17.27,17.26,17.27,3284,0
+PEB_H.US,D,20230515,000000,17.4999,17.4999,17.21,17.345,1423,0
+PEB_H.US,D,20230516,000000,17.0101,17.2,16.8779,16.95,10940,0
+PEB_H.US,D,20230517,000000,17,17.08,17,17.08,7374,0
+PEB_H.US,D,20230518,000000,17,17.085,17,17,17738,0
+PEB_H.US,D,20230519,000000,17,17.343,17,17,1808,0
+PEB_H.US,D,20230522,000000,17,17.343,17,17,1225,0
+PEB_H.US,D,20230523,000000,17.03,17.05,16.91,16.97,17671,0
+PEB_H.US,D,20230524,000000,16.92,17,16.9,16.95,4617,0
+PEB_H.US,D,20230525,000000,16.98,16.99,16.95,16.99,8220,0
+PEB_H.US,D,20230526,000000,16.9413,17.25,16.91,16.99,13493,0
+PEB_H.US,D,20230530,000000,17,17.07,16.9,17,18655,0
+PEB_H.US,D,20230531,000000,16.9599,17.14,16.81,16.81,6388,0
+PEB_H.US,D,20230601,000000,17.35,17.3504,17.22,17.35,1996,0
+PEB_H.US,D,20230602,000000,17.2,17.28,17,17,1122,0
+PEB_H.US,D,20230605,000000,17.16,17.55,17.099,17.25,8710,0
+PEB_H.US,D,20230606,000000,17.05,17.38,16.95,17.06,5683,0
+PEB_H.US,D,20230607,000000,17.4,17.6,17.25,17.25,3248,0
+PEB_H.US,D,20230609,000000,17.28,17.43,17.28,17.43,567,0
+PEB_H.US,D,20230612,000000,17.27,17.58,17.01,17.385,5579,0
+PEB_H.US,D,20230613,000000,17.42,17.58,17.4,17.58,3362,0
+PEB_H.US,D,20230614,000000,17.58,17.58,17.41,17.41,657,0
+PEB_H.US,D,20230615,000000,17.5799,17.58,17.505,17.58,4923,0
+PEB_H.US,D,20230616,000000,17.5,17.53,17.5,17.5,6563,0
+PEB_H.US,D,20230620,000000,17.48,17.48,17.3,17.36,2807,0
+PEB_H.US,D,20230621,000000,16.3501,17.4319,16.3501,17.36,6427,0
+PEB_H.US,D,20230622,000000,17.38,17.49,17.38,17.49,4785,0
+PEB_H.US,D,20230623,000000,17.46,17.48,17.11,17.44,1029,0
+PEB_H.US,D,20230626,000000,17.4531,17.5,17.165,17.4999,6396,0
+PEB_H.US,D,20230627,000000,17.25,17.62,17.25,17.55,3619,0
+PEB_H.US,D,20230629,000000,17.4,17.4001,17.4,17.4001,2142,0
+PEB_H.US,D,20230630,000000,17.41,17.9,17.4,17.4,3562,0
+PEB_H.US,D,20230703,000000,17.4,17.54,17.4,17.4,3416,0
+PEB_H.US,D,20230705,000000,17.74,17.7495,17.4,17.4,2906,0
+PEB_H.US,D,20230706,000000,17.4,17.695,17.4,17.45,7802,0
+PEB_H.US,D,20230707,000000,17.4,17.58,17.4,17.58,1858,0
+PEB_H.US,D,20230710,000000,17.6,17.725,17.5,17.6,3504,0
+PEB_H.US,D,20230711,000000,17.41,17.43,17.33,17.4,17100,0
+PEB_H.US,D,20230712,000000,17.4,17.62,17.28,17.28,3912,0
+PEB_H.US,D,20230713,000000,17.17,17.17,17.07,17.07,8135,0
+PEB_H.US,D,20230714,000000,17.2,17.6412,16.85,16.95,10276,0
+PEB_H.US,D,20230717,000000,16.99,17.1755,16.85,17.03,34001,0
+PEB_H.US,D,20230718,000000,16.86,17.6399,16.85,17.15,10916,0
+PEB_H.US,D,20230719,000000,16.92,17.26,16.9,17,12601,0
+PEB_H.US,D,20230720,000000,16.86,17.01,16.85,17,20571,0
+PEB_H.US,D,20230721,000000,16.87,17.45,16.86,17.35,25801,0
+PEB_H.US,D,20230724,000000,17.13,17.18,17.09,17.17,5558,0
+PEB_H.US,D,20230725,000000,17.26,17.3,17.18,17.2,4322,0
+PEB_H.US,D,20230726,000000,17.2,17.38,17.195,17.27,8403,0
+PEB_H.US,D,20230727,000000,17.4598,17.46,17.17,17.175,4991,0
+PEB_H.US,D,20230728,000000,17.2,17.25,17.17,17.2,14398,0
+PEB_H.US,D,20230731,000000,17.25,17.82,17.2,17.7,90519,0
+PEB_H.US,D,20230801,000000,17.55,17.71,17.46,17.56,12945,0
+PEB_H.US,D,20230802,000000,17.52,17.52,17.235,17.26,18760,0
+PEB_H.US,D,20230803,000000,17.6399,17.6399,17.0995,17.21,11363,0
+PEB_H.US,D,20230804,000000,17.24,17.4,17.22,17.4,1011,0
+PEB_H.US,D,20230807,000000,17.4,17.4,17.35,17.35,1157,0
+PEB_H.US,D,20230808,000000,16.9,17.34,16.72,17.33,7058,0
+PEB_H.US,D,20230809,000000,17.34,17.34,17.34,17.34,745,0
+PEB_H.US,D,20230810,000000,17.4,17.4,16.981,17.06,2694,0
+PEB_H.US,D,20230811,000000,17.0147,17.0147,16.75,16.99,1611,0
+PEB_H.US,D,20230814,000000,17,17.21,16.7601,17.21,11704,0
+PEB_H.US,D,20230815,000000,16.7501,16.7501,16.7501,16.7501,175,0
+PEB_H.US,D,20230816,000000,16.78,17.02,16.78,16.89,1932,0
+PEB_H.US,D,20230817,000000,16.7501,16.92,16.7501,16.92,3624,0
+PEB_H.US,D,20230818,000000,17,17.02,16.9,17,17544,0
+PEB_H.US,D,20230821,000000,17.11,17.175,17.05,17.09,22658,0
+PEB_H.US,D,20230822,000000,16.95,17.2,16.82,16.82,17429,0
+PEB_H.US,D,20230823,000000,17.15,17.29,17.15,17.23,10346,0
+PEB_H.US,D,20230824,000000,17.09,17.09,17.09,17.09,429,0
+PEB_H.US,D,20230825,000000,17,17,16.84,16.9,2277,0
+PEB_H.US,D,20230828,000000,17.1,17.2,16.98,17.09,24314,0
+PEB_H.US,D,20230829,000000,17.2,17.42,17.12,17.4,28732,0
+PEB_H.US,D,20230830,000000,17.48,17.98,17.34,17.9,13362,0
+PEB_H.US,D,20230831,000000,17.35,18.58,17.35,18.14,37414,0
+PEB_H.US,D,20230901,000000,17.9,18.07,17.86,18,4241,0
+PEB_H.US,D,20230905,000000,17.99,18.15,17.74,18.1,30235,0
+PEB_H.US,D,20230906,000000,18.17,18.5,18.17,18.5,6798,0
+PEB_H.US,D,20230907,000000,18.34,18.34,18.34,18.34,427,0
+PEB_H.US,D,20230908,000000,18.45,18.45,18.1935,18.36,3564,0
+PEB_H.US,D,20230911,000000,18.21,18.2364,18.14,18.21,33960,0
+PEB_H.US,D,20230912,000000,18.12,18.3,18.11,18.11,1515,0
+PEB_H.US,D,20230913,000000,18.27,18.42,18.11,18.11,13607,0
+PEB_H.US,D,20230914,000000,18.22,18.4,18.1001,18.34,18306,0
+PEB_H.US,D,20230915,000000,18.29,18.75,18.26,18.73,7254,0
+PEB_H.US,D,20230918,000000,18.6,18.6,18.55,18.55,411,0
+PEB_H.US,D,20230919,000000,18.5,18.57,18.45,18.48,5198,0
+PEB_H.US,D,20230920,000000,18.615,18.7,18.48,18.5,7791,0
+PEB_H.US,D,20230921,000000,18.5,18.56,18.33,18.5,14997,0
+PEB_H.US,D,20230922,000000,18.29,18.545,18.1158,18.545,593930,0
+PEB_H.US,D,20230925,000000,18.5,18.61,18.5,18.61,4951,0
+PEB_H.US,D,20230926,000000,18.61,18.75,18.5,18.5,24642,0
+PEB_H.US,D,20230927,000000,18.5,18.73,18.1,18.1,3969,0
+PEB_H.US,D,20230928,000000,18,18.12,17.57,18.08,4559,0
+PEB_H.US,D,20230929,000000,18.06,19.095,18.01,18.42,26830,0
+PEB_H.US,D,20231002,000000,18.2,18.2,18.2,18.2,651,0
+PEB_H.US,D,20231003,000000,17.18,17.8899,16.5614,17.79,11411,0
+PEB_H.US,D,20231004,000000,16.6407,17.6397,16.6407,17.59,1361,0
+PEB_H.US,D,20231005,000000,17.5,17.76,17.31,17.76,1895,0
+PEB_H.US,D,20231006,000000,17.05,17.5,16.7,16.9,18665,0
+PEB_H.US,D,20231009,000000,16.8,17.2475,16.8,16.98,62148,0
+PEB_H.US,D,20231010,000000,17,17.1885,16.79,16.8,584368,0
+PEB_H.US,D,20231011,000000,16.98,17,16.79,16.9,721920,0
+PEB_H.US,D,20231012,000000,16.75,16.875,16.62,16.64,16577,0
+PEB_H.US,D,20231013,000000,16.73,16.73,16.58,16.7,5363,0
+PEB_H.US,D,20231016,000000,16.4101,16.68,16.4101,16.67,5336,0
+PEB_H.US,D,20231017,000000,16.475,16.65,16.04,16.4,41183,0
+PEB_H.US,D,20231018,000000,16.16,16.44,15.81,16.41,2605239,0
+PEB_H.US,D,20231019,000000,16.34,16.43,16.34,16.38,1242,0
+PEB_H.US,D,20231020,000000,16.189,16.525,16.0001,16.07,4879,0
+PEB_H.US,D,20231023,000000,16.02,16.23,15.78,15.99,13379,0
+PEB_H.US,D,20231024,000000,15.79,15.93,15.62,15.82,19701,0
+PEB_H.US,D,20231025,000000,15.8,15.8,15.3899,15.59,14423,0
+PEB_H.US,D,20231026,000000,15.425,15.7199,15.425,15.45,8779,0
+PEB_H.US,D,20231027,000000,15.45,15.82,15.42,15.82,1763,0
+PEB_H.US,D,20231030,000000,15.41,15.41,15.0201,15.0201,567,0
+PEB_H.US,D,20231031,000000,15.3,16.23,15.3,16.09,14691,0
+PEB_H.US,D,20231101,000000,15.99,16.49,15.4074,15.75,2012820,0
+PEB_H.US,D,20231102,000000,16.33,16.51,16.25,16.26,4573,0
+PEB_H.US,D,20231103,000000,16.5,17.0399,15.61,16.1,2076593,0
+PEB_H.US,D,20231106,000000,16.22,16.23,16.21,16.22,4863,0
+PEB_H.US,D,20231107,000000,16.325,16.4,16.15,16.35,6173,0
+PEB_H.US,D,20231108,000000,16.38,16.4,15.92,15.9999,37243,0
+PEB_H.US,D,20231109,000000,16.6199,16.6199,15.9,15.9,3093,0
+PEB_H.US,D,20231110,000000,15.9,16.17,15.56,15.9,1240088,0
+PEB_H.US,D,20231113,000000,16,16.2,15.98,16,29583,0
+PEB_H.US,D,20231114,000000,16.1,16.48,16.1,16.35,33271,0
+PEB_H.US,D,20231115,000000,16.28,16.68,16.27,16.6,21099,0
+PEB_H.US,D,20231116,000000,16.6,16.8799,16.335,16.6,12793,0
+PEB_H.US,D,20231117,000000,16.16,16.85,16.16,16.75,2367,0
+PEB_H.US,D,20231120,000000,16.94,16.94,16.92,16.92,769,0
+PEB_H.US,D,20231121,000000,16.92,16.92,16.44,16.85,3345,0
+PEB_H.US,D,20231122,000000,16.62,16.9499,16.5,16.88,12143,0
+PEB_H.US,D,20231124,000000,16.35,16.52,16.35,16.52,354,0
+PEB_H.US,D,20231127,000000,16.86,17.0669,16.8,16.95,10990,0
+PEB_H.US,D,20231128,000000,16.925,17.2,16.8446,17.2,13548,0
+PEB_H.US,D,20231129,000000,17.065,17.525,17.065,17.4,15345,0
+PEB_H.US,D,20231130,000000,17.3,18.3802,17.3,18.25,89422,0
+PEB_H.US,D,20231201,000000,18.2,18.2,17.86,17.86,7322,0
+PEB_H.US,D,20231204,000000,18.18,18.53,17.88,18.29,10170,0
+PEB_H.US,D,20231205,000000,18.95,18.95,18.35,18.44,15382,0
+PEB_H.US,D,20231206,000000,18.27,18.5,18.23,18.3,4357,0
+PEB_H.US,D,20231207,000000,18.515,18.61,18.32,18.5,7732,0
+PEB_H.US,D,20231208,000000,18.55,18.55,18,18.45,6111,0
+PEB_H.US,D,20231211,000000,18.2,18.3599,18.2,18.31,2241,0
+PEB_H.US,D,20231212,000000,18.32,18.36,18.08,18.36,6320,0
+PEB_H.US,D,20231213,000000,18.38,19.04,18.25,18.93,16537,0
+PEB_H.US,D,20231214,000000,18.74,18.92,18.7,18.86,97589,0
+PEB_H.US,D,20231215,000000,18.78,18.78,18.27,18.35,14545,0
+PEB_H.US,D,20231218,000000,18.4,18.49,18.34,18.47,10012,0
+PEB_H.US,D,20231219,000000,18.43,18.85,18.14,18.5,46073,0
+PEB_H.US,D,20231220,000000,18.49,18.74,18.475,18.7,38611,0
+PEB_H.US,D,20231221,000000,18.6,19.05,18.6,18.86,31816,0
+PEB_H.US,D,20231222,000000,18.3872,18.91,18.3872,18.85,56097,0
+PEB_H.US,D,20231226,000000,18.63,19.31,18.63,19.03,7181,0
+PEB_H.US,D,20231227,000000,19,19.21,18.8877,19.1,11565,0
+PEB_H.US,D,20231228,000000,18.95,18.95,18.64,18.91,4974,0
+PEB_H.US,D,20231229,000000,18.71,19.15,18.71,18.91,16103,0
+PEB_H.US,D,20240102,000000,19,19,18.87,18.95,2685,0
+PEB_H.US,D,20240103,000000,18.93,19.055,18.7,18.97,11226,0
+PEB_H.US,D,20240104,000000,18.92,19.105,18.92,19.05,4552,0
+PEB_H.US,D,20240105,000000,19.15,19.15,18.9,18.98,4387,0
+PEB_H.US,D,20240108,000000,19,19.2,18.99,19.2,3209,0
+PEB_H.US,D,20240109,000000,18.9312,18.9312,18.7401,18.8947,1743,0
+PEB_H.US,D,20240110,000000,19.15,19.17,19.04,19.15,6895,0
+PEB_H.US,D,20240111,000000,19.23,19.2367,19.06,19.2,2178,0
+PEB_H.US,D,20240112,000000,19.02,19.12,19.02,19.11,2210,0
+PEB_H.US,D,20240116,000000,19.1999,19.1999,18.91,19,7893,0
+PEB_H.US,D,20240117,000000,19.2577,19.2577,19,19.02,8228,0
+PEB_H.US,D,20240118,000000,18.93,19.2199,18.89,19.03,23457,0
+PEB_H.US,D,20240119,000000,18.91,18.98,18.83,18.95,17484,0
+PEB_H.US,D,20240122,000000,19,19.18,19,19.1,4482,0
+PEB_H.US,D,20240123,000000,18.95,18.95,18.85,18.85,12127,0
+PEB_H.US,D,20240124,000000,19.04,19.09,18.95,18.95,1301,0
+PEB_H.US,D,20240125,000000,19.4699,19.4699,19,19.08,9089,0
+PEB_H.US,D,20240126,000000,18.95,19.23,18.82,19,6906,0
+PEB_H.US,D,20240129,000000,19.16,19.16,18.9,18.9,6308,0
+PEB_H.US,D,20240130,000000,18.9089,19.14,18.9089,19.1,6193,0
+PEB_H.US,D,20240131,000000,19.01,19.2,19.01,19.05,10160,0
+PEB_H.US,D,20240201,000000,19.09,19.6359,19.06,19.09,7665,0
+PEB_H.US,D,20240202,000000,19.01,19.01,19,19.005,2387,0
+PEB_H.US,D,20240205,000000,19.07,19.07,19,19.07,41813,0
+PEB_H.US,D,20240206,000000,18.92,19.16,18.91,18.985,12511,0
+PEB_H.US,D,20240207,000000,18.85,19.17,18.85,19.08,15516,0
+PEB_H.US,D,20240208,000000,19.26,19.26,19.045,19.1,59019,0
+PEB_H.US,D,20240209,000000,19.11,19.13,19.015,19.13,32749,0
+PEB_H.US,D,20240212,000000,19.385,19.5,19.18,19.35,12746,0
+PEB_H.US,D,20240213,000000,19.17,19.285,19.05,19.13,18504,0
+PEB_H.US,D,20240214,000000,18.815,19.475,18.815,19.3,2816,0
+PEB_H.US,D,20240215,000000,19.23,19.485,19.08,19.2,3819,0
+PEB_H.US,D,20240216,000000,19.1,19.29,19,19.01,5125,0
+PEB_H.US,D,20240220,000000,19.18,19.2,19.18,19.19,2428,0
+PEB_H.US,D,20240221,000000,19.15,19.15,19.15,19.15,3402,0
+PEB_H.US,D,20240222,000000,19.14,19.14,19.14,19.14,5134,0
+PEB_H.US,D,20240223,000000,19,19.48,19,19.15,21441,0
+PEB_H.US,D,20240226,000000,19.04,19.18,19,19.17,8782,0
+PEB_H.US,D,20240227,000000,19.13,19.2,19.13,19.2,8857,0
+PEB_H.US,D,20240228,000000,19.2,19.3235,19.17,19.22,7315,0
+PEB_H.US,D,20240229,000000,19.44,19.44,19.05,19.22,4484,0
+PEB_H.US,D,20240301,000000,18.8301,19.42,18.8301,19.4,7722,0
+PEB_H.US,D,20240304,000000,19.27,19.37,19.27,19.37,1026,0
+PEB_H.US,D,20240305,000000,19.19,19.375,19.19,19.28,6232,0
+PEB_H.US,D,20240306,000000,19.33,19.35,19.22,19.3,4100,0
+PEB_H.US,D,20240307,000000,19.36,19.4199,19.09,19.15,32482,0
+PEB_H.US,D,20240308,000000,19.01,19.27,19.01,19.2,18716,0
+PEB_H.US,D,20240311,000000,19.34,19.37,19.33,19.33,522,0
+PEB_H.US,D,20240312,000000,19.29,19.42,19.19,19.31,7982,0
+PEB_H.US,D,20240313,000000,19.35,19.4901,19.335,19.4901,3215,0
+PEB_H.US,D,20240314,000000,19.45,19.68,19.44,19.57,2986,0
+PEB_H.US,D,20240315,000000,19.28,19.34,19.22,19.33,1065,0
+PEB_H.US,D,20240318,000000,19.31,19.31,19.25,19.25,1734,0
+PEB_H.US,D,20240319,000000,19.44,19.57,19.43,19.43,4208,0
+PEB_H.US,D,20240320,000000,19.48,19.88,19.43,19.65,9145,0
+PEB_H.US,D,20240321,000000,19.71,19.71,19.65,19.66,5289,0
+PEB_H.US,D,20240322,000000,19.66,19.66,19.66,19.66,553,0
+PEB_H.US,D,20240325,000000,19.55,19.85,19.49,19.8099,3453,0
+PEB_H.US,D,20240326,000000,19.58,19.58,19.53,19.53,710,0
+PEB_H.US,D,20240327,000000,19.45,19.45,19.13,19.13,4900,0
+PEB_H.US,D,20240328,000000,19.28,19.28,18.6,18.8,7730,0
+PEB_H.US,D,20240401,000000,18.8,18.92,18.635,18.85,10590,0
+PEB_H.US,D,20240402,000000,18.71,18.92,18.71,18.92,6110,0
+PEB_H.US,D,20240403,000000,18.8968,18.8968,18.8968,18.8968,1095,0
+PEB_H.US,D,20240404,000000,18.95,19.09,18.86,19.06,4920,0
+PEB_H.US,D,20240405,000000,18.9,19.1,18.56,18.63,7706,0
+PEB_H.US,D,20240408,000000,18.73,18.96,18.5101,18.69,7086,0
+PEB_H.US,D,20240409,000000,19,19.14,18.85,19,6386,0
+PEB_H.US,D,20240410,000000,18.96,19,18.55,18.9,9095,0
+PEB_H.US,D,20240411,000000,18.76,18.76,18.34,18.6,12345,0
+PEB_H.US,D,20240412,000000,18.62,18.62,18.48,18.5,2656,0
+PEB_H.US,D,20240415,000000,18.5,18.5,17.69,18.01,15487,0
+PEB_H.US,D,20240416,000000,18.04,18.04,17.81,18.03,3083,0
+PEB_H.US,D,20240417,000000,17.59,17.9,17.5,17.7,5376,0
+PEB_H.US,D,20240418,000000,17.71,18.4699,17.24,17.47,4969,0
+PEB_H.US,D,20240422,000000,17.58,17.9,17.56,17.58,2143,0
+PEB_H.US,D,20240423,000000,17.89,17.92,17.89,17.92,654,0
+PEB_H.US,D,20240424,000000,17.74,17.9331,17.67,17.86,7407,0
+PEB_H.US,D,20240425,000000,17.5891,17.95,17.5891,17.93,5085,0
+PEB_H.US,D,20240426,000000,17.67,17.8772,17.67,17.8772,2032,0
+PEB_H.US,D,20240429,000000,17.82,17.84,17.53,17.7074,4910,0
+PEB_H.US,D,20240430,000000,17.75,17.82,17.75,17.82,1335,0
+PEB_H.US,D,20240501,000000,17.91,17.91,17.88,17.91,1928,0
+PEB_H.US,D,20240502,000000,18,18.28,17.87,18.22,19744,0
+PEB_H.US,D,20240506,000000,18.49,18.58,18.1152,18.54,4721,0
+PEB_H.US,D,20240508,000000,18.36,18.46,18.22,18.46,5211,0
+PEB_H.US,D,20240509,000000,18.445,18.5402,18.445,18.45,3931,0
+PEB_H.US,D,20240510,000000,18.6504,18.6504,18.54,18.54,37623,0
+PEB_H.US,D,20240513,000000,18.5898,18.67,18.5898,18.67,4183,0
+PEB_H.US,D,20240514,000000,18.75,18.86,18.75,18.86,2753,0
+PEB_H.US,D,20240515,000000,18.75,18.925,18.75,18.88,1468,0
+PEB_H.US,D,20240516,000000,18.88,18.88,18.88,18.88,721,0
+PEB_H.US,D,20240517,000000,18.87,18.87,18.87,18.87,368,0
+PEB_H.US,D,20240520,000000,18.915,18.98,18.87,18.92,1104,0
+PEB_H.US,D,20240521,000000,18.9001,18.945,18.88,18.9,10341,0
+PEB_H.US,D,20240522,000000,18.86,18.935,18.86,18.88,4366,0
+PEB_H.US,D,20240523,000000,18.85,18.89,18.61,18.86,11974,0
+PEB_H.US,D,20240524,000000,18.505,18.67,18.4,18.67,6978,0
+PEB_H.US,D,20240528,000000,18.79,18.79,18.79,18.79,591,0
+PEB_H.US,D,20240529,000000,18.46,18.46,18.46,18.46,587,0
+PEB_H.US,D,20240531,000000,18.5791,18.61,18.38,18.38,4224,0
+PEB_H.US,D,20240603,000000,18.21,18.495,18.1743,18.495,2136,0
+PEB_H.US,D,20240604,000000,18.65,18.9,18.55,18.73,9952,0
+PEB_H.US,D,20240605,000000,18.78,18.8094,18.6,18.8094,1286,0
+PEB_H.US,D,20240606,000000,18.82,18.82,18.67,18.78,1534,0
+PEB_H.US,D,20240607,000000,18.7,18.75,18.6377,18.6601,2599,0
+PEB_H.US,D,20240610,000000,18.57,18.59,18.57,18.59,1399,0
+PEB_H.US,D,20240611,000000,18.55,18.58,18.4,18.55,2312,0
+PEB_H.US,D,20240612,000000,18.72,18.8696,18.48,18.74,4870,0
+PEB_H.US,D,20240613,000000,18.57,18.57,18.57,18.57,1116,0
+PEB_H.US,D,20240614,000000,18.6,18.71,18.59,18.59,15016,0
+PEB_H.US,D,20240617,000000,18.5,18.7,18.5,18.7,4694,0
+PEB_H.US,D,20240618,000000,19.03,19.03,18.74,18.81,2137,0
+PEB_H.US,D,20240620,000000,18.855,18.96,18.855,18.86,13839,0
+PEB_H.US,D,20240621,000000,18.8,19.0599,18.8,18.84,16265,0
+PEB_H.US,D,20240624,000000,19.06,19.2289,18.955,19.1506,5051,0
+PEB_H.US,D,20240625,000000,19.16,19.16,19.0101,19.1,8135,0
+PEB_H.US,D,20240626,000000,19.22,19.54,19.21,19.54,1994,0
+PEB_H.US,D,20240627,000000,19.1934,19.33,19.1,19.1,17279,0
+PEB_H.US,D,20240628,000000,18.2,18.2,18.2,18.2,1779,0
+PEB_H.US,D,20240701,000000,18.07,18.91,18.03,18.6306,12348,0
+PEB_H.US,D,20240702,000000,18.5,18.6199,18.03,18.5,2716,0
+PEB_H.US,D,20240703,000000,18.575,18.575,18.575,18.575,921,0
+PEB_H.US,D,20240705,000000,18.77,18.8693,18.66,18.66,1532,0
+PEB_H.US,D,20240708,000000,18.66,18.7499,18.25,18.49,7703,0
+PEB_H.US,D,20240709,000000,18.295,18.8999,18.295,18.62,4775,0
+PEB_H.US,D,20240710,000000,18.63,18.66,18.63,18.65,1070,0
+PEB_H.US,D,20240711,000000,18.65,18.7,18.5218,18.5218,4288,0
+PEB_H.US,D,20240712,000000,18.43,18.43,18.28,18.3,22880,0
+PEB_H.US,D,20240715,000000,18.2,18.2,18.06,18.08,3606,0
+PEB_H.US,D,20240716,000000,17.98,17.995,17.93,17.95,17072,0
+PEB_H.US,D,20240717,000000,17.85,17.9,17.75,17.78,47357,0
+PEB_H.US,D,20240718,000000,17.78,17.97,17.56,17.76,101107,0
+PEB_H.US,D,20240719,000000,17.84,18.16,17.7,18.08,10615,0
+PEB_H.US,D,20240722,000000,18.08,18.08,17.995,18.05,11264,0
+PEB_H.US,D,20240723,000000,18.05,18.11,18.0059,18.02,8273,0
+PEB_H.US,D,20240724,000000,18.1299,18.1299,18,18.06,30259,0
+PEB_H.US,D,20240725,000000,18.09,18.17,18.05,18.055,46527,0
+PEB_H.US,D,20240726,000000,18.18,18.28,18.03,18.03,24704,0
+PEB_H.US,D,20240729,000000,18.1835,18.1835,17.9629,18,7091,0
+PEB_H.US,D,20240730,000000,17.9424,18,17.9268,17.97,10980,0
+PEB_H.US,D,20240731,000000,18,18.03,17.8,18.02,17829,0
+PEB_H.US,D,20240801,000000,18.02,18.14,17.9201,17.95,16354,0
+PEB_H.US,D,20240802,000000,17.96,18.09,17.95,17.95,37224,0
+PEB_H.US,D,20240805,000000,17.73,17.94,17.73,17.88,9421,0
+PEB_H.US,D,20240806,000000,17.9,18.0899,17.71,18.015,21060,0
+PEB_H.US,D,20240807,000000,18.04,18.12,17.95,17.99,7763,0
+PEB_H.US,D,20240808,000000,18.2667,18.4599,18.08,18.15,12466,0
+PEB_H.US,D,20240809,000000,18.43,18.43,17.85,18.09,9703,0
+PEB_H.US,D,20240812,000000,17.9501,17.99,17.95,17.95,4858,0
+PEB_H.US,D,20240813,000000,18.05,18.095,18,18.095,2838,0
+PEB_H.US,D,20240814,000000,18.14,18.3,18.14,18.15,6200,0
+PEB_H.US,D,20240815,000000,18.15,18.2999,18.09,18.2,2718,0
+PEB_H.US,D,20240816,000000,18.15,18.53,18.15,18.53,7159,0
+PEB_H.US,D,20240819,000000,18.46,18.56,18.46,18.46,7600,0
+PEB_H.US,D,20240820,000000,18.52,18.6299,18.41,18.5556,2180,0
+PEB_H.US,D,20240821,000000,18.453,18.8,18.453,18.745,19913,0
+PEB_H.US,D,20240822,000000,18.7,18.75,18.51,18.51,2429,0
+PEB_H.US,D,20240823,000000,18.5,18.71,18.37,18.59,14769,0
+PEB_H.US,D,20240826,000000,18.52,18.54,18.3699,18.54,9439,0
+PEB_H.US,D,20240827,000000,18.5001,18.7291,18.5001,18.64,3375,0
+PEB_H.US,D,20240828,000000,18.5699,18.69,18.51,18.5399,19243,0
+PEB_H.US,D,20240829,000000,18.8099,18.87,18.6799,18.74,22937,0
+PEB_H.US,D,20240830,000000,18.71,18.99,18.7,18.99,7495,0
+PEB_H.US,D,20240903,000000,18.99,19.07,18.815,19.07,3843,0
+PEB_H.US,D,20240904,000000,19.195,19.195,19.195,19.195,677,0
+PEB_H.US,D,20240905,000000,19.27,19.27,19.07,19.07,3876,0
+PEB_H.US,D,20240906,000000,19.25,19.4799,19.1102,19.36,7575,0
+PEB_H.US,D,20240909,000000,19.36,19.42,19.32,19.36,1905,0
+PEB_H.US,D,20240911,000000,19.34,19.47,19.2302,19.415,5502,0
+PEB_H.US,D,20240912,000000,19.42,19.7699,19.4,19.62,13233,0
+PEB_H.US,D,20240913,000000,19.62,19.88,19.4713,19.88,11783,0
+PEB_H.US,D,20240916,000000,19.8799,20.11,19.85,20,15821,0
+PEB_H.US,D,20240917,000000,20,20.3,20,20.045,7027,0
+PEB_H.US,D,20240918,000000,20.4899,20.4899,19.9,20.04,8874,0
+PEB_H.US,D,20240919,000000,20.16,20.3699,20.15,20.3699,28298,0
+PEB_H.US,D,20240920,000000,20.42,20.42,20.4001,20.4006,1491,0
+PEB_H.US,D,20240923,000000,20.45,20.53,20.37,20.37,7396,0
+PEB_H.US,D,20240924,000000,20.4,20.65,20.32,20.32,3448,0
+PEB_H.US,D,20240925,000000,20.9699,20.9699,20.41,20.41,4504,0
+PEB_H.US,D,20240926,000000,20.9181,20.95,20.38,20.38,17182,0
+PEB_H.US,D,20240927,000000,20.75,20.75,20.31,20.485,974,0
+PEB_H.US,D,20240930,000000,19.51,20.0899,19.51,19.8,3219,0
+PEB_H.US,D,20241001,000000,20.01,20.33,20.01,20.24,7662,0
+PEB_H.US,D,20241002,000000,20.41,20.6,20.2301,20.45,6376,0
+PEB_H.US,D,20241003,000000,20.25,20.62,20.24,20.62,5680,0
+PEB_H.US,D,20241004,000000,20.79,20.79,20.28,20.51,4908,0
+PEB_H.US,D,20241007,000000,20.22,20.38,20.21,20.35,3795,0
+PEB_H.US,D,20241008,000000,20.39,20.54,20.39,20.54,702,0
+PEB_H.US,D,20241009,000000,20.4306,20.69,20.38,20.41,4902,0
+PEB_H.US,D,20241011,000000,20.5,20.77,20.5,20.65,3938,0
+PEB_H.US,D,20241014,000000,20.6499,20.6499,20.455,20.61,4328,0
+PEB_H.US,D,20241015,000000,20.8299,20.8299,20.29,20.6,6933,0
+PEB_H.US,D,20241016,000000,20.44,20.684,20.39,20.39,5176,0
+PEB_H.US,D,20241017,000000,20.38,20.59,20.0751,20.59,1683,0
+PEB_H.US,D,20241018,000000,20.77,20.8599,20.43,20.69,3506,0
+PEB_H.US,D,20241021,000000,20.35,20.505,20.35,20.505,2488,0
+PEB_H.US,D,20241022,000000,20.54,20.55,20.31,20.52,13513,0
+PEB_H.US,D,20241023,000000,20.52,20.57,20.45,20.57,13109,0
+PEB_H.US,D,20241024,000000,20.5,20.66,20.5,20.62,23390,0
+PEB_H.US,D,20241025,000000,20.72,21.115,20.72,20.75,33413,0
+PEB_H.US,D,20241028,000000,20.79,20.79,20.79,20.79,339,0
+PEB_H.US,D,20241029,000000,20.425,20.44,20.42,20.42,5202,0
+PEB_H.US,D,20241030,000000,20.43,20.53,20.35,20.43,600002,0
+PEB_H.US,D,20241031,000000,20.2697,20.7,20.2697,20.7,2019,0
+PEB_H.US,D,20241101,000000,20.6,20.72,20.53,20.68,2131,0
+PEB_H.US,D,20241104,000000,20.52,20.52,20.52,20.52,528,0
+PEB_H.US,D,20241105,000000,20.5813,20.6685,20.5813,20.65,3007,0
+PEB_H.US,D,20241106,000000,20.25,20.4199,20.09,20.14,5630,0
+PEB_H.US,D,20241107,000000,20.02,20.31,20.02,20.06,10459,0
+PEB_H.US,D,20241108,000000,20.2342,20.7,20.0201,20.26,8565,0
+PEB_H.US,D,20241111,000000,20.0201,20.04,19.87,19.87,3142,0
+PEB_H.US,D,20241112,000000,20.155,20.155,19.69,19.69,37914,0
+PEB_H.US,D,20241113,000000,19.77,19.82,19.61,19.61,5951,0
+PEB_H.US,D,20241114,000000,19.6,19.62,19.21,19.25,9350,0
+PEB_H.US,D,20241115,000000,19.315,19.3501,19.04,19.04,3094,0
+PEB_H.US,D,20241118,000000,19.15,19.35,19,19.14,20409,0
+PEB_H.US,D,20241119,000000,19.3718,19.7299,19.05,19.12,4204,0
+PEB_H.US,D,20241120,000000,19.3009,19.64,19.02,19.0725,9908,0
+PEB_H.US,D,20241121,000000,19.27,19.27,19.21,19.23,1277,0
+PEB_H.US,D,20241122,000000,19.23,19.5,19.22,19.22,7158,0
+PEB_H.US,D,20241125,000000,19.33,19.485,19.25,19.32,3430,0
+PEB_H.US,D,20241126,000000,19.163,19.2399,19.06,19.06,3064,0
+PEB_H.US,D,20241127,000000,19,19.54,19,19.54,2412,0
+PEB_H.US,D,20241129,000000,19.2,19.82,19.2,19.82,4022,0
+PEB_H.US,D,20241202,000000,19.22,19.4,19.22,19.4,1507,0
+PEB_H.US,D,20241203,000000,19.45,19.6044,19.23,19.54,3863,0
+PEB_H.US,D,20241204,000000,19.9699,19.9699,19.31,19.38,1633,0
+PEB_H.US,D,20241205,000000,19.13,19.6454,19.13,19.48,3291,0
+PEB_H.US,D,20241206,000000,19.43,19.45,19.3,19.45,1815,0
+PEB_H.US,D,20241209,000000,19.46,19.48,19.46,19.48,504,0
+PEB_H.US,D,20241210,000000,19.28,19.5,19.28,19.48,5902,0
+PEB_H.US,D,20241211,000000,19.23,19.3899,19.02,19.2495,9226,0
+PEB_H.US,D,20241212,000000,19.07,19.07,18.75,18.81,13971,0
+PEB_H.US,D,20241213,000000,18.53,18.7799,18.2955,18.43,16924,0
+PEB_H.US,D,20241216,000000,18.86,18.89,18.12,18.39,23146,0
+PEB_H.US,D,20241217,000000,18.7155,18.7155,18.19,18.3099,35184,0
+PEB_H.US,D,20241218,000000,18.3,18.355,17.85,17.85,20783,0
+PEB_H.US,D,20241219,000000,17.4801,18.47,17.29,17.81,180064,0
+PEB_H.US,D,20241220,000000,18.1853,18.63,17.75,18.54,42413,0
+PEB_H.US,D,20241223,000000,17.5,18.5,17.5,18.35,15721,0
+PEB_H.US,D,20241224,000000,18.16,18.51,18.16,18.51,8486,0
+PEB_H.US,D,20241226,000000,18.5,18.54,18.16,18.49,16433,0
+PEB_H.US,D,20241227,000000,18.23,18.4,18.11,18.27,9444,0
+PEB_H.US,D,20241230,000000,18.5,18.5,17.76,17.98,12503,0
+PEB_H.US,D,20241231,000000,17.71,18.5,17.63,18.5,31891,0
+PEB_H.US,D,20250102,000000,18.45,18.74,18.33,18.35,6897,0
+PEB_H.US,D,20250103,000000,17.89,18.68,17.89,18.46,1187,0
+PEB_H.US,D,20250106,000000,18.5,18.6,18.47,18.5,1849,0
+PEB_H.US,D,20250107,000000,18.43,18.53,18.16,18.46,6886,0
+PEB_H.US,D,20250108,000000,18,18.5199,17.87,18.04,16173,0
+PEB_H.US,D,20250110,000000,18,18.075,17.9,17.985,16405,0
+PEB_H.US,D,20250113,000000,17.35,17.76,17.34,17.76,10324,0
+PEB_H.US,D,20250114,000000,17.75,18.02,17.735,18.02,9347,0
+PEB_H.US,D,20250115,000000,18.16,18.47,18.16,18.4,6531,0
+PEB_H.US,D,20250116,000000,18.68,19.2399,18.15,18.15,17400,0
+PEB_H.US,D,20250117,000000,18.425,18.425,18.25,18.3,3985,0
+PEB_H.US,D,20250121,000000,18.57,18.67,18.52,18.66,4686,0
+PEB_H.US,D,20250122,000000,18.5992,19.0699,18.5992,19.04,17807,0
+PEB_H.US,D,20250123,000000,19.07,19.07,18.5,18.52,2760,0
+PEB_H.US,D,20250124,000000,18.75,18.92,18.56,18.57,9223,0
+PEB_H.US,D,20250127,000000,18.62,18.62,18.5,18.62,1068,0
+PEB_H.US,D,20250128,000000,18.75,19,18.7201,18.83,4842,0
+PEB_H.US,D,20250129,000000,18.5,18.89,18.5,18.78,1971,0
+PEB_H.US,D,20250130,000000,18.75,19.09,18.75,18.96,7626,0
+PEB_H.US,D,20250131,000000,19,19.06,17.63,17.91,125506,0
+PEB_H.US,D,20250203,000000,17.98,18.2,17.74,17.85,34401,0
+PEB_H.US,D,20250204,000000,18.2399,18.2399,17.88,18.07,2634,0
+PEB_H.US,D,20250205,000000,18.13,18.19,17.95,18.02,14503,0
+PEB_H.US,D,20250206,000000,17.925,18,17.8,17.88,9540,0
+PEB_H.US,D,20250207,000000,17.8999,17.8999,17.6,17.77,8808,0
+PEB_H.US,D,20250210,000000,17.75,17.8499,17.6671,17.75,3319,0
+PEB_H.US,D,20250211,000000,17.7,17.74,17.7,17.715,2788,0
+PEB_H.US,D,20250212,000000,17.735,17.735,17.25,17.54,5171,0
+PEB_H.US,D,20250213,000000,17.7,17.7,17.51,17.64,3929,0
+PEB_H.US,D,20250214,000000,17.64,17.64,17.18,17.28,18455,0
+PEB_H.US,D,20250218,000000,17.22,17.5299,16.93,17.1,10484,0
+PEB_H.US,D,20250219,000000,17.19,17.19,16.55,16.78,87082,0
+PEB_H.US,D,20250220,000000,16.76,17.1399,16.75,16.85,25330,0
+PEB_H.US,D,20250221,000000,16.9,17.06,16.9,17.06,1545,0
+PEB_H.US,D,20250224,000000,16.875,17,16.875,17,383,0
+PEB_H.US,D,20250225,000000,16.9,16.9,16.7,16.82,7392,0
+PEB_H.US,D,20250226,000000,16.65,16.79,16.589,16.79,7865,0
+PEB_H.US,D,20250227,000000,16.91,17.22,16.82,17.01,10668,0
+PEB_H.US,D,20250228,000000,17.11,17.11,16.76,16.82,2993,0
+PEB_H.US,D,20250303,000000,17,17.19,16.8654,17,22229,0
+PEB_H.US,D,20250304,000000,17.073,17.073,16.65,16.65,12955,0
+PEB_H.US,D,20250305,000000,16.97,16.97,16.6814,16.89,17733,0
+PEB_H.US,D,20250306,000000,16.875,16.89,16.78,16.78,10121,0
+PEB_H.US,D,20250307,000000,16.76,16.96,16.75,16.96,14246,0
+PEB_H.US,D,20250310,000000,16.88,17.12,16.855,17.12,7012,0
+PEB_H.US,D,20250311,000000,17.15,17.1601,17.1,17.1,11141,0
+PEB_H.US,D,20250312,000000,17.25,17.25,16.8,16.8,983,0
+PEB_H.US,D,20250313,000000,17.21,17.21,16.85,16.85,1493,0
+PEB_H.US,D,20250314,000000,17.025,17.025,16.64,16.8,7009,0
+PEB_H.US,D,20250317,000000,16.88,17.1399,16.88,17.1399,2898,0
+PEB_H.US,D,20250318,000000,16.83,16.83,16.83,16.83,1022,0
+PEB_H.US,D,20250319,000000,16.7,16.71,16.67,16.67,3310,0
+PEB_H.US,D,20250320,000000,16.937,16.95,16.75,16.95,2307,0
+PEB_H.US,D,20250321,000000,16.93,16.95,16.83,16.85,1225,0
+PEB_H.US,D,20250324,000000,16.95,16.95,16.78,16.78,5004,0
+PEB_H.US,D,20250325,000000,16.82,16.82,16.67,16.67,19043,0
+PEB_H.US,D,20250326,000000,16.6,16.67,16.525,16.54,29855,0
+PEB_H.US,D,20250327,000000,16.5,16.54,16.42,16.5,11545,0
+PEB_H.US,D,20250328,000000,16.4496,16.5,16.4496,16.48,1719,0
+PEB_H.US,D,20250331,000000,16.2299,16.31,16.04,16.31,7458,0
+PEB_H.US,D,20250401,000000,16.07,16.58,16.06,16.58,32369,0
+PEB_H.US,D,20250402,000000,16.39,16.5,16.39,16.5,2336,0
+PEB_H.US,D,20250403,000000,16.25,16.47,16.16,16.28,5250,0
+PEB_H.US,D,20250404,000000,16.5,16.5,15.81,15.96,20572,0
+PEB_H.US,D,20250407,000000,15.8,16.0599,15.76,15.76,18720,0
+PEB_H.US,D,20250408,000000,15.77,15.9,15.695,15.88,7721,0
+PEB_H.US,D,20250409,000000,16.8399,16.8399,15.8,16.14,5994,0
+PEB_H.US,D,20250410,000000,15.5132,15.69,15.5132,15.69,1537,0
+PEB_H.US,D,20250411,000000,15.6,15.97,15.56,15.83,2769,0
+PEB_H.US,D,20250414,000000,15.9,16.41,15.9,15.9601,3052,0
+PEB_H.US,D,20250415,000000,16.598,16.598,16.04,16.08,6724,0
+PEB_H.US,D,20250416,000000,16.08,16.48,16.08,16.275,9948,0
+PEB_H.US,D,20250417,000000,16.5,16.6,16.32,16.42,3034,0
+PEB_H.US,D,20250421,000000,16.4,16.62,15.9568,16.62,9157,0
+PEB_H.US,D,20250422,000000,16.65,16.84,16.6,16.78,4006,0
+PEB_H.US,D,20250423,000000,17.29,17.29,16.9,17.1335,4126,0
+PEB_H.US,D,20250424,000000,17.11,17.37,17.09,17.37,4946,0
+PEB_H.US,D,20250425,000000,17.24,17.42,17.22,17.41,6228,0
+PEB_H.US,D,20250428,000000,17.3567,17.3567,16.8248,17,5629,0
+PEB_H.US,D,20250429,000000,17,17.2049,16.79,17,3534,0
+PEB_H.US,D,20250430,000000,17.1799,17.1799,16.62,16.65,7497,0
+PEB_H.US,D,20250501,000000,16.8,17.03,16.6501,16.88,5127,0
+PEB_H.US,D,20250502,000000,16.84,16.94,16.75,16.75,2972,0
+PEB_H.US,D,20250505,000000,16.58,16.69,16.375,16.4,12337,0
+PEB_H.US,D,20250506,000000,16.75,16.75,16.3263,16.3263,2056,0
+PEB_H.US,D,20250507,000000,16.32,16.54,16.32,16.54,1242,0
+PEB_H.US,D,20250508,000000,17.1599,17.1599,16.37,16.37,3318,0
+PEB_H.US,D,20250509,000000,16.5,16.5,16.12,16.26,9680,0
+PEB_H.US,D,20250512,000000,16.4,16.57,16.39,16.5,4594,0
+PEB_H.US,D,20250513,000000,16.5,16.58,16.5,16.57,4124,0
+PEB_H.US,D,20250514,000000,16.49,16.61,16.4,16.4,5962,0
+PEB_H.US,D,20250515,000000,16.55,16.55,16.04,16.19,9393,0
+PEB_H.US,D,20250516,000000,16.5202,17.01,16.5202,17.01,3591,0
+PEB_H.US,D,20250519,000000,17.295,17.9761,16.7,16.955,5801,0
+PEB_H.US,D,20250520,000000,16.94,16.94,16.94,16.94,547,0
+PEB_H.US,D,20250521,000000,17.09,17.09,16.7388,16.7388,1883,0
+PEB_H.US,D,20250522,000000,16.91,16.91,16.65,16.7,4079,0
+PEB_H.US,D,20250523,000000,16.72,16.72,16.7096,16.7096,681,0
+PEB_H.US,D,20250527,000000,16.42,16.48,16.34,16.37,20168,0
+PEB_H.US,D,20250528,000000,16.37,16.73,16.3,16.32,5461,0
+PEB_H.US,D,20250529,000000,16.3,16.51,16.3,16.44,4613,0
+PEB_H.US,D,20250530,000000,16.4282,16.47,15.81,15.84,50698,0
+PEB_H.US,D,20250602,000000,15.9,16.3999,15.84,16.19,12761,0
+PEB_H.US,D,20250603,000000,16.25,16.397,16.03,16.03,2931,0
+PEB_H.US,D,20250604,000000,16.23,16.26,15.98,16.1001,11941,0
+PEB_H.US,D,20250605,000000,16.13,16.2,16.05,16.1,4170,0
+PEB_H.US,D,20250606,000000,16.13,16.38,15.9,16.165,6353,0
+PEB_H.US,D,20250609,000000,16.2,16.2682,16,16.1,19416,0
+PEB_H.US,D,20250610,000000,16.37,16.37,16.25,16.26,2557,0
+PEB_H.US,D,20250611,000000,16.3568,16.37,16.32,16.32,2616,0
+PEB_H.US,D,20250612,000000,16.28,16.44,16.28,16.44,2315,0
+PEB_H.US,D,20250613,000000,16.24,16.24,16.12,16.12,645,0
+PEB_H.US,D,20250616,000000,16.48,16.48,16.22,16.22,4798,0
+PEB_H.US,D,20250617,000000,16.14,16.3399,16.13,16.13,1998,0
+PEB_H.US,D,20250618,000000,16.27,16.5799,16.265,16.5645,2418,0
+PEB_H.US,D,20250620,000000,16.58,16.58,16.13,16.1301,18721,0
+PEB_H.US,D,20250623,000000,16.2,16.2,15.92,16,15694,0
+PEB_H.US,D,20250624,000000,16.045,16.225,15.95,16.21,6997,0
+PEB_H.US,D,20250625,000000,16.2,16.21,16.085,16.13,3884,0
+PEB_H.US,D,20250626,000000,16.2,16.3899,16.08,16.3576,4906,0
+PEB_H.US,D,20250627,000000,16.36,16.46,16.24,16.41,14144,0
+PEB_H.US,D,20250630,000000,16.0811,16.43,16.05,16.37,18625,0
+PEB_H.US,D,20250701,000000,16.255,16.38,16.09,16.3,4900,0
+PEB_H.US,D,20250702,000000,16.35,16.36,16.1,16.1001,18271,0
+PEB_H.US,D,20250703,000000,16.3,16.3,16.19,16.19,1875,0
+PEB_H.US,D,20250707,000000,16.29,16.29,16.1,16.2,8455,0
+PEB_H.US,D,20250708,000000,16.2,16.3,16.08,16.2,5149,0
+PEB_H.US,D,20250709,000000,16.26,16.3001,16.26,16.3001,1687,0
+PEB_H.US,D,20250710,000000,16.44,16.64,16.24,16.64,7408,0
+PEB_H.US,D,20250711,000000,16.52,16.85,16.51,16.85,5794,0
+PEB_H.US,D,20250714,000000,17.1,17.1,16.61,16.69,2899,0
+PEB_H.US,D,20250715,000000,17.09,17.9432,16.64,16.78,4297,0
+PEB_H.US,D,20250716,000000,16.99,16.9999,16.85,16.98,3528,0
+PEB_H.US,D,20250717,000000,17.04,17.04,17.04,17.04,451,0
+PEB_H.US,D,20250718,000000,17.1276,17.3,17.1276,17.25,711,0
+PEB_H.US,D,20250721,000000,17.25,17.25,17,17,2361,0
+PEB_H.US,D,20250722,000000,17.1,17.1,16.8047,16.85,1837,0
+PEB_H.US,D,20250723,000000,16.85,16.85,16.61,16.8,3098,0
+PEB_H.US,D,20250724,000000,16.8,16.99,16.8,16.99,4338,0
+PEB_H.US,D,20250725,000000,16.99,17,16.76,17,2391,0
+PEB_H.US,D,20250728,000000,16.7,16.8,16.59,16.8,54427,0
+PEB_H.US,D,20250729,000000,16.8,17.03,16.6528,17.03,2738,0
+PEB_H.US,D,20250730,000000,17.04,17.04,17.04,17.04,353,0
+PEB_H.US,D,20250731,000000,17.07,17.07,16.75,16.75,2781,0
+PEB_H.US,D,20250801,000000,16.79,16.99,16.74,16.93,9118,0
+PEB_H.US,D,20250804,000000,17.13,17.14,16.97,17.14,3747,0
+PEB_H.US,D,20250805,000000,17.1,17.1,17.1,17.1,349,0
+PEB_H.US,D,20250806,000000,16.7201,17.24,16.7201,17.11,5690,0
+PEB_H.US,D,20250807,000000,17.2034,17.218,17.1,17.17,8466,0
+PEB_H.US,D,20250808,000000,16.86,17.24,16.86,17.24,11202,0
+PEB_H.US,D,20250811,000000,17.24,17.3,17.2301,17.27,6855,0
+PEB_H.US,D,20250812,000000,17.205,17.25,17.205,17.25,831,0
+PEB_H.US,D,20250813,000000,17.3,17.489,17.08,17.489,11928,0
+PEB_H.US,D,20250814,000000,17.7,17.74,17.5725,17.73,3829,0
+PEB_H.US,D,20250815,000000,17.71,17.74,17.6014,17.705,3290,0
+PEB_H.US,D,20250818,000000,17.4806,17.73,17.4806,17.73,1077,0
+PEB_H.US,D,20250819,000000,17.61,17.74,17.585,17.73,20254,0
+PEB_H.US,D,20250820,000000,17.74,17.75,17.74,17.75,9899,0
+PEB_H.US,D,20250821,000000,17.74,17.95,17.7,17.94,5830,0
+PEB_H.US,D,20250822,000000,17.865,17.8651,17.695,17.82,9452,0
+PEB_H.US,D,20250825,000000,17.8,17.83,17.8,17.83,8180,0
+PEB_H.US,D,20250826,000000,17.8283,17.8283,17.81,17.81,1273,0
+PEB_H.US,D,20250827,000000,18,18.2,17.89,17.89,1666,0
+PEB_H.US,D,20250828,000000,18.09,18.09,18.09,18.09,616,0
+PEB_H.US,D,20250829,000000,18.03,18.03,17.57,17.59,15663,0
+PEB_H.US,D,20250902,000000,17.75,18.11,17.52,17.72,10392,0
+PEB_H.US,D,20250903,000000,17.875,18,17.75,17.9,7143,0
+PEB_H.US,D,20250904,000000,17.83,17.96,17.75,17.82,5070,0
+PEB_H.US,D,20250905,000000,17.82,18.15,17.82,18.15,6142,0
+PEB_H.US,D,20250908,000000,18.055,18.1,18.055,18.085,1282,0
+PEB_H.US,D,20250909,000000,18.15,18.15,18.134,18.15,1991,0
+PEB_H.US,D,20250910,000000,18.25,18.49,18.2,18.49,3831,0
+PEB_H.US,D,20250911,000000,18.3201,18.66,18.3201,18.595,10103,0
+PEB_H.US,D,20250912,000000,18.6,18.74,18.55,18.6,900,0
+PEB_H.US,D,20250915,000000,18.6,18.6,18.55,18.55,1666,0
+PEB_H.US,D,20250916,000000,18.55,18.65,18.55,18.58,4078,0
+PEB_H.US,D,20250917,000000,18.102,18.85,18.102,18.75,8716,0
+PEB_H.US,D,20250918,000000,18.52,18.8499,18.51,18.8499,1081,0
+PEB_H.US,D,20250919,000000,18.61,18.84,18.61,18.84,1184,0
+PEB_H.US,D,20250922,000000,18.8,18.92,18.6999,18.8,10535,0
+PEB_H.US,D,20250923,000000,18.7,18.77,18.7,18.77,474,0
+PEB_H.US,D,20250924,000000,18.57,18.6249,18.36,18.48,1726,0
+PEB_H.US,D,20250925,000000,18.54,18.54,18.39,18.4148,1253,0
+PEB_H.US,D,20250926,000000,18.09,18.29,18.09,18.29,1452,0
+PEB_H.US,D,20250929,000000,18.45,18.47,18.28,18.32,4270,0
+PEB_H.US,D,20250930,000000,17.99,18.18,17.93,18.03,6259,0
+PEB_H.US,D,20251001,000000,18.14,18.15,17.88,18.09,9195,0
+PEB_H.US,D,20251002,000000,18.15,18.15,18.0705,18.15,4403,0
+PEB_H.US,D,20251003,000000,17.85,18.37,17.85,18.36,1750,0
+PEB_H.US,D,20251006,000000,18.43,18.47,17.91,18.09,18757,0
+PEB_H.US,D,20251007,000000,18,18.177,17.87,17.9,4979,0
+PEB_H.US,D,20251008,000000,18.15,18.15,17.48,17.755,7225,0
+PEB_H.US,D,20251009,000000,17.39,17.39,17.39,17.39,1555,0
+PEB_H.US,D,20251010,000000,17.5,17.5,17.2,17.2,747,0
+PEB_H.US,D,20251013,000000,17.21,17.2945,17.195,17.25,7734,0
+PEB_H.US,D,20251014,000000,17.52,17.52,17.14,17.25,7382,0
+PEB_H.US,D,20251015,000000,17.5199,17.5199,17.45,17.45,2282,0
+PEB_H.US,D,20251016,000000,17.45,17.4517,17.25,17.25,3423,0
+PEB_H.US,D,20251017,000000,17.3956,17.48,17.28,17.48,2090,0
+PEB_H.US,D,20251020,000000,17.49,17.615,17.4899,17.615,1898,0
+PEB_H.US,D,20251021,000000,17.6672,17.72,17.36,17.58,18283,0
+PEB_H.US,D,20251022,000000,17.665,17.665,17.25,17.55,9075,0
+PEB_H.US,D,20251023,000000,17.65,17.65,17.42,17.44,4842,0
+PEB_H.US,D,20251024,000000,17.65,17.65,17.5,17.5,2603,0
+PEB_H.US,D,20251027,000000,17.97,17.97,17.55,17.58,2290,0
+PEB_H.US,D,20251028,000000,17.62,17.92,17.45,17.65,3570,0
+PEB_H.US,D,20251029,000000,17.42,17.7594,17.42,17.7594,1152,0
+PEB_H.US,D,20251030,000000,17.65,17.68,17.5,17.51,4794,0
+PEB_H.US,D,20251031,000000,17.48,17.7799,17.38,17.55,2518,0
+PEB_H.US,D,20251103,000000,17.22,17.41,17.22,17.4,619,0
+PEB_H.US,D,20251104,000000,17.2,17.26,17.16,17.26,1620,0
+PEB_H.US,D,20251105,000000,17.23,17.23,17.23,17.23,1895,0
+PEB_H.US,D,20251106,000000,17.9119,18,17.44,17.7,21946,0
+PEB_H.US,D,20251107,000000,17.8,17.8,17.7394,17.7394,2618,0
+PEB_H.US,D,20251110,000000,17.7715,17.92,17.7198,17.725,4406,0
+PEB_H.US,D,20251111,000000,17.75,18.015,17.5998,17.6,8672,0
+PEB_H.US,D,20251112,000000,18,18.0225,17.77,17.77,5709,0
+PEB_H.US,D,20251113,000000,18.0279,18.0279,17.5,17.5,4015,0
+PEB_H.US,D,20251114,000000,17.73,17.75,17.41,17.41,3633,0
+PEB_H.US,D,20251117,000000,17.5,18.16,17.3,17.32,9862,0
+PEB_H.US,D,20251118,000000,17.65,17.65,17.09,17.25,33854,0
+PEB_H.US,D,20251119,000000,17.3,17.3244,17.1,17.2,11082,0
+PEB_H.US,D,20251120,000000,17.1,17.41,17.1,17.12,11284,0
+PEB_H.US,D,20251121,000000,17.16,17.355,17.12,17.2112,31231,0
+PEB_H.US,D,20251124,000000,17.625,17.625,17.145,17.2,16111,0
+PEB_H.US,D,20251125,000000,17.217,17.56,17.2,17.48,8332,0
+PEB_H.US,D,20251126,000000,17.1901,17.65,17.19,17.19,36708,0
+PEB_H.US,D,20251128,000000,17.3,17.3,16.89,17.11,22098,0
+PEB_H.US,D,20251201,000000,17.12,17.3103,17.04,17.25,10093,0
+PEB_H.US,D,20251202,000000,17.5,17.77,17.15,17.53,8900,0
+PEB_H.US,D,20251203,000000,17.2751,17.75,17.051,17.5821,4378,0
+PEB_H.US,D,20251204,000000,17.58,17.58,17.22,17.54,5556,0
+PEB_H.US,D,20251205,000000,17.5,17.64,17.5,17.61,9207,0
+PEB_H.US,D,20251208,000000,17.6,17.68,17.6,17.6001,5873,0
+PEB_H.US,D,20251209,000000,17.68,17.71,17.63,17.63,6959,0
+PEB_H.US,D,20251210,000000,17.52,17.76,17.173,17.5,53886,0
+PEB_H.US,D,20251211,000000,17.64,17.7,17.49,17.7,25526,0
+PEB_H.US,D,20251212,000000,17.64,17.64,17.45,17.6,4419,0
+PEB_H.US,D,20251215,000000,17.62,18.19,17.6,18.1,15109,0
+PEB_H.US,D,20251216,000000,18.25,18.25,17.88,17.92,37401,0
+PEB_H.US,D,20251217,000000,17.7,18,17.7,17.89,16606,0
+PEB_H.US,D,20251218,000000,17.88,18.2,17.84,18.01,14635,0
+PEB_H.US,D,20251219,000000,17.8479,18.45,17.8479,18.45,13046,0
+PEB_H.US,D,20251222,000000,18.3,18.443,18.2176,18.35,20870,0
+PEB_H.US,D,20251223,000000,18.36,18.6,18.16,18.16,3848,0
+PEB_H.US,D,20251224,000000,18.3,18.31,18.3,18.3,653,0
+PEB_H.US,D,20251226,000000,18.3476,18.3476,18.295,18.295,4037,0
+PEB_H.US,D,20251229,000000,18.4,18.4,17.6,17.85,9069,0
+PEB_H.US,D,20251230,000000,18.01,18.02,17.6901,18.02,6326,0
+PEB_H.US,D,20251231,000000,17.06,17.72,17.06,17.68,20392,0
+PEB_H.US,D,20260102,000000,17.6,17.695,17.59,17.695,5893,0
+PEB_H.US,D,20260105,000000,17.85,17.85,17.55,17.82,12797,0
+PEB_H.US,D,20260106,000000,17.94,17.96,17.7382,17.94,2183,0
+PEB_H.US,D,20260107,000000,17.65,17.75,17.5154,17.65,2909,0
+PEB_H.US,D,20260108,000000,17.67,17.815,17.52,17.53,6301,0
+PEB_H.US,D,20260109,000000,17.8,17.9199,17.63,17.7335,2576,0
+PEB_H.US,D,20260112,000000,18.2,18.2,17.59,17.7,10478,0
+PEB_H.US,D,20260113,000000,17.95,18.14,17.7,17.83,2418,0
+PEB_H.US,D,20260114,000000,17.7,18.1999,17.49,17.84,54405,0
+PEB_H.US,D,20260115,000000,17.97,18.09,17.6649,18.09,24695,0
+PEB_H.US,D,20260116,000000,17.84,18,17.81,18,9575,0
+PEB_H.US,D,20260120,000000,17.81,18.05,17.7324,17.9,22883,0
+PEB_H.US,D,20260121,000000,17.99,18.05,17.7,17.7701,19059,0
+PEB_H.US,D,20260122,000000,17.9,17.95,17.75,17.75,45047,0
+PEB_H.US,D,20260123,000000,17.71,17.95,17.7,17.72,14017,0
+PEB_H.US,D,20260126,000000,17.9212,18.1,17.83,17.91,22518,0
+PEB_H.US,D,20260127,000000,17.94,18.17,17.85,18.01,24696,0
+PEB_H.US,D,20260128,000000,18.15,18.15,17.975,17.975,1300,0
+PEB_H.US,D,20260129,000000,18.024,18.024,17.6,17.97,147542,0
+PEB_H.US,D,20260130,000000,18.09,18.09,17.74,17.9,26849,0
+PEB_H.US,D,20260202,000000,18.03,18.07,17.91,18.0699,3331,0
+PEB_H.US,D,20260203,000000,18.084,18.161,18.06,18.06,5668,0
+PEB_H.US,D,20260204,000000,17.8222,18.0499,17.7501,17.92,1593,0
+PEB_H.US,D,20260205,000000,17.98,17.98,17.9,17.9,975,0
+PEB_H.US,D,20260206,000000,17.82,18.12,17.76,17.76,18161,0
+PEB_H.US,D,20260209,000000,17.86,18.1799,17.77,18.1399,20441,0
+PEB_H.US,D,20260210,000000,18.08,18.1,17.945,18,10091,0
+PEB_H.US,D,20260211,000000,18.17,18.23,17.95,18.2,4081,0
+PEB_H.US,D,20260212,000000,18.16,18.16,17.93,18.03,4434,0
+PEB_H.US,D,20260213,000000,18.12,18.12,18.04,18.04,768,0
+PEB_H.US,D,20260217,000000,18.2,18.3,18.0867,18.14,15473,0
+PEB_H.US,D,20260218,000000,18.4,18.4,18.1491,18.23,12698,0
diff --git a/daily/us/nyse stocks/2/pfgc.us.txt b/daily/us/nyse stocks/2/pfgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4359fa7ca3d41fe102f7c580ed131dc0039bc5c4
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfgc.us.txt	
@@ -0,0 +1,2611 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFGC.US,D,20151001,000000,19,19.9,18.72,19.2,5652900,0
+PFGC.US,D,20151002,000000,18.82,21.55,18.82,21.18,1365500,0
+PFGC.US,D,20151005,000000,21.63,22.56,21.3,22.02,535474,0
+PFGC.US,D,20151006,000000,21.63,21.93,21.02,21.25,191400,0
+PFGC.US,D,20151007,000000,21,21.63,20.53,21.26,384500,0
+PFGC.US,D,20151008,000000,21.01,22.06,21,21.98,136200,0
+PFGC.US,D,20151009,000000,22.08,22.14,21.58,21.71,43500,0
+PFGC.US,D,20151012,000000,21.73,22.38,21.63,22.29,45749,0
+PFGC.US,D,20151013,000000,21.98,22.3,21.66,22.02,167200,0
+PFGC.US,D,20151014,000000,21.85,22.78,21.85,22.29,318300,0
+PFGC.US,D,20151015,000000,22.49,22.79,22.2,22.42,141200,0
+PFGC.US,D,20151016,000000,22.45,22.45,21.72,21.94,225800,0
+PFGC.US,D,20151019,000000,21.88,22.29,21.54,21.95,182500,0
+PFGC.US,D,20151020,000000,21.8,22.44,21.631,22.11,96216,0
+PFGC.US,D,20151021,000000,22.41,22.45,22,22.18,105300,0
+PFGC.US,D,20151022,000000,22.44,22.44,22.03,22.19,36000,0
+PFGC.US,D,20151023,000000,22.3,22.3,22.08,22.19,65700,0
+PFGC.US,D,20151026,000000,22.19,22.45,22.02,22.03,98600,0
+PFGC.US,D,20151027,000000,22.32,22.63,22.15,22.52,231500,0
+PFGC.US,D,20151028,000000,22.61,22.79,22.23,22.51,308700,0
+PFGC.US,D,20151029,000000,22.45,22.79,22.45,22.67,150700,0
+PFGC.US,D,20151030,000000,22.57,22.8,22.3,22.77,78000,0
+PFGC.US,D,20151102,000000,22.93,23,22.5,22.75,228367,0
+PFGC.US,D,20151103,000000,22.63,23.18,22.52,22.98,484200,0
+PFGC.US,D,20151104,000000,23.16,23.95,21.77,21.9,455104,0
+PFGC.US,D,20151105,000000,21.85,22.61,21.25,21.52,443500,0
+PFGC.US,D,20151106,000000,21.45,22.28,20.65,21.85,170900,0
+PFGC.US,D,20151109,000000,21.78,21.94,20.9,21.69,165118,0
+PFGC.US,D,20151110,000000,21.7,23.53,21.33,22.74,229900,0
+PFGC.US,D,20151111,000000,22.79,23.25,22.3,22.8,146200,0
+PFGC.US,D,20151112,000000,22.64,22.73,22.27,22.44,127800,0
+PFGC.US,D,20151113,000000,22.49,22.49,22.05,22.39,32100,0
+PFGC.US,D,20151116,000000,22.23,22.5,22.02,22.36,142100,0
+PFGC.US,D,20151117,000000,22.3,23.1,22.3,22.76,116700,0
+PFGC.US,D,20151118,000000,22.7,23,22.59,23,81100,0
+PFGC.US,D,20151119,000000,22.87,23.26,22.62,22.65,89600,0
+PFGC.US,D,20151120,000000,22.56,22.88,22.01,22.66,90100,0
+PFGC.US,D,20151123,000000,22.6,23.2,22.57,23.03,142500,0
+PFGC.US,D,20151124,000000,23.16,23.23,22.6,23.11,164700,0
+PFGC.US,D,20151125,000000,23.06,23.17,22.9,22.96,220100,0
+PFGC.US,D,20151127,000000,22.95,23.2,22.95,23.17,59600,0
+PFGC.US,D,20151130,000000,23.02,23.23,23.02,23.13,117700,0
+PFGC.US,D,20151201,000000,23.29,23.59,22.66,23.04,127132,0
+PFGC.US,D,20151202,000000,22.93,23.18,22.76,22.95,147176,0
+PFGC.US,D,20151203,000000,22.95,22.98,21.37,21.91,351381,0
+PFGC.US,D,20151204,000000,21.76,22.29,21.76,21.98,109300,0
+PFGC.US,D,20151207,000000,22.05,23.1,22.05,23,188700,0
+PFGC.US,D,20151208,000000,22.98,23.08,22.46,23,162009,0
+PFGC.US,D,20151209,000000,23.05,23.05,22.6,22.96,127700,0
+PFGC.US,D,20151210,000000,22.92,23.36,22.39,22.72,352200,0
+PFGC.US,D,20151211,000000,22.46,23.09,22.46,22.66,466400,0
+PFGC.US,D,20151214,000000,22.56,22.94,22.51,22.87,227052,0
+PFGC.US,D,20151215,000000,23.17,23.81,22.9,23.19,511000,0
+PFGC.US,D,20151216,000000,23.5,24.12,23.24,23.63,557200,0
+PFGC.US,D,20151217,000000,23.63,25.22,23.5,25.09,661500,0
+PFGC.US,D,20151218,000000,24.73,24.97,23.93,24.3,3932400,0
+PFGC.US,D,20151221,000000,24.51,24.99,24.09,24.59,555300,0
+PFGC.US,D,20151222,000000,24.73,24.73,24.37,24.47,152716,0
+PFGC.US,D,20151223,000000,24.53,24.86,24.19,24.39,164200,0
+PFGC.US,D,20151224,000000,24.35,24.91,24.3,24.69,149692,0
+PFGC.US,D,20151228,000000,24.54,24.54,23.75,23.9,200309,0
+PFGC.US,D,20151229,000000,23.8,23.885,23.53,23.67,245051,0
+PFGC.US,D,20151230,000000,23.56,23.88,23.385,23.42,106608,0
+PFGC.US,D,20151231,000000,23.4,23.4,22.78,23.14,186354,0
+PFGC.US,D,20160104,000000,22.74,23.13,22,22.41,201856,0
+PFGC.US,D,20160105,000000,22.39,22.63,21.99,22.12,243806,0
+PFGC.US,D,20160106,000000,21.82,22.27,21.7,21.76,164009,0
+PFGC.US,D,20160107,000000,21.53,21.79,20.919,21.36,405544,0
+PFGC.US,D,20160108,000000,21.37,21.6799,20.8,20.8,297860,0
+PFGC.US,D,20160111,000000,20.84,21.09,20.32,20.77,542197,0
+PFGC.US,D,20160112,000000,20.91,21.17,20.24,20.29,331788,0
+PFGC.US,D,20160113,000000,20.34,21.22,19.995,20.51,236968,0
+PFGC.US,D,20160114,000000,20.55,21.58,20.43,21.23,203396,0
+PFGC.US,D,20160115,000000,20.76,20.89,20.18,20.85,280202,0
+PFGC.US,D,20160119,000000,21.02,21.35,20.81,21.22,158600,0
+PFGC.US,D,20160120,000000,21.03,22.25,20.78,21.98,284965,0
+PFGC.US,D,20160121,000000,21.94,22.25,21.28,21.64,326290,0
+PFGC.US,D,20160122,000000,21.84,22.0783,21.6,21.99,188470,0
+PFGC.US,D,20160125,000000,21.88,21.95,21.2,21.39,155047,0
+PFGC.US,D,20160126,000000,21.43,21.99,21.18,21.92,134908,0
+PFGC.US,D,20160127,000000,21.87,22.05,21.47,21.6,134573,0
+PFGC.US,D,20160128,000000,21.66,22.25,21.505,22.13,195809,0
+PFGC.US,D,20160129,000000,22.23,23.42,22.1675,23.4,238648,0
+PFGC.US,D,20160201,000000,23.21,24.46,23,24.41,298765,0
+PFGC.US,D,20160202,000000,24.23,25.1,23.96,24.13,262334,0
+PFGC.US,D,20160203,000000,24.95,25.46,24.19,24.57,296907,0
+PFGC.US,D,20160204,000000,24.82,25,23.25,23.64,172711,0
+PFGC.US,D,20160205,000000,23.61,24,23.13,23.22,161606,0
+PFGC.US,D,20160208,000000,23.06,23.95,23.06,23.64,177222,0
+PFGC.US,D,20160209,000000,23.43,23.79,23.06,23.4,252180,0
+PFGC.US,D,20160210,000000,23.56,23.73,22.73,22.84,187886,0
+PFGC.US,D,20160211,000000,22.59,22.74,21.55,22.47,154976,0
+PFGC.US,D,20160212,000000,22.83,22.8499,20.8,21.53,158276,0
+PFGC.US,D,20160216,000000,21.73,22.53,21.38,22.46,174152,0
+PFGC.US,D,20160217,000000,22.49,22.49,21.33,22.33,242197,0
+PFGC.US,D,20160218,000000,22.31,22.78,22,22.61,201778,0
+PFGC.US,D,20160219,000000,22.66,22.88,22.466,22.84,218030,0
+PFGC.US,D,20160222,000000,22.85,23.27,22.77,23.24,101323,0
+PFGC.US,D,20160223,000000,23.13,23.31,22.925,23.11,80945,0
+PFGC.US,D,20160224,000000,22.9,23.97,22.8001,23.83,70045,0
+PFGC.US,D,20160225,000000,23.93,24.21,23.89,24.03,61459,0
+PFGC.US,D,20160226,000000,24.05,24.14,23.66,24.08,70836,0
+PFGC.US,D,20160229,000000,24.19,24.86,23.9,24.73,89146,0
+PFGC.US,D,20160301,000000,24.91,24.91,23.9,24.12,175366,0
+PFGC.US,D,20160302,000000,24.05,24.4,23.13,23.41,137504,0
+PFGC.US,D,20160303,000000,24.04,24.04,22.95,23.61,159250,0
+PFGC.US,D,20160304,000000,23.63,24.59,23.33,24.13,156874,0
+PFGC.US,D,20160307,000000,24.17,24.27,23.72,24.03,118241,0
+PFGC.US,D,20160308,000000,23.94,24.11,23.54,23.6,116597,0
+PFGC.US,D,20160309,000000,23.23,24,23.2,23.53,168746,0
+PFGC.US,D,20160310,000000,23.67,24.0125,23.08,23.65,162030,0
+PFGC.US,D,20160311,000000,23.79,23.79,23,23.22,138589,0
+PFGC.US,D,20160314,000000,23.1,23.5,23.1,23.29,103850,0
+PFGC.US,D,20160315,000000,23.25,23.39,22.65,22.91,109613,0
+PFGC.US,D,20160316,000000,22.76,23.41,22.76,23.25,129797,0
+PFGC.US,D,20160317,000000,23.05,23.56,22.98,23.23,129344,0
+PFGC.US,D,20160318,000000,23.37,23.41,23.01,23.32,182183,0
+PFGC.US,D,20160321,000000,23.25,23.52,23.08,23.11,93404,0
+PFGC.US,D,20160322,000000,23.01,23.33,22.75,23.08,98084,0
+PFGC.US,D,20160323,000000,22.96,23.13,22.54,22.57,178543,0
+PFGC.US,D,20160324,000000,22.53,23.125,22.25,22.97,82781,0
+PFGC.US,D,20160328,000000,22.93,23.42,22.88,23.22,175503,0
+PFGC.US,D,20160329,000000,23.22,24.09,23.076,23.68,199680,0
+PFGC.US,D,20160330,000000,23.78,24.3,23.62,23.99,234268,0
+PFGC.US,D,20160331,000000,23.595,23.65,22.97,23.35,133616,0
+PFGC.US,D,20160401,000000,23.1,23.54,23.08,23.51,76146,0
+PFGC.US,D,20160404,000000,23.42,23.67,23.08,23.65,338085,0
+PFGC.US,D,20160405,000000,23.52,24.25,23.52,23.93,121141,0
+PFGC.US,D,20160406,000000,23.9,24.39,23.9,24.35,64939,0
+PFGC.US,D,20160407,000000,24.2,24.45,23.39,23.6,90149,0
+PFGC.US,D,20160408,000000,23.7,23.96,23.45,23.96,92411,0
+PFGC.US,D,20160411,000000,24,24,23.31,23.32,81922,0
+PFGC.US,D,20160412,000000,23.38,23.94,23.38,23.67,58181,0
+PFGC.US,D,20160413,000000,23.75,24.34,23.65,24.3,54698,0
+PFGC.US,D,20160414,000000,24.28,25.39,24.12,25.05,191143,0
+PFGC.US,D,20160415,000000,25.01,25.17,24.77,24.86,92314,0
+PFGC.US,D,20160418,000000,24.85,25.07,24.5,24.85,49929,0
+PFGC.US,D,20160419,000000,24.85,25.17,24.79,24.81,40160,0
+PFGC.US,D,20160420,000000,24.79,26.3,24.79,25.74,112520,0
+PFGC.US,D,20160421,000000,25.8,25.8,24.85,24.99,65198,0
+PFGC.US,D,20160422,000000,25.07,25.52,24.7,25.29,102604,0
+PFGC.US,D,20160425,000000,25.29,25.61,25.14,25.49,44071,0
+PFGC.US,D,20160426,000000,25.62,26.04,25.45,25.98,140730,0
+PFGC.US,D,20160427,000000,26.07,26.18,25.52,26.05,122178,0
+PFGC.US,D,20160428,000000,26.05,26.45,25.86,25.89,91764,0
+PFGC.US,D,20160429,000000,25.76,25.9,25.5,25.88,65611,0
+PFGC.US,D,20160502,000000,26.03,26.266,25.69,25.99,132173,0
+PFGC.US,D,20160503,000000,25.85,26.43,25.67,25.85,176760,0
+PFGC.US,D,20160504,000000,25.86,26.39,25.77,26.06,164142,0
+PFGC.US,D,20160505,000000,26.18,27.52,26.17,27.43,188234,0
+PFGC.US,D,20160506,000000,27.48,28.13,27.37,27.4,106702,0
+PFGC.US,D,20160509,000000,27.18,27.18,25.38,26.55,163447,0
+PFGC.US,D,20160510,000000,26.68,27.21,26.38,26.9,107591,0
+PFGC.US,D,20160511,000000,26.67,27.45,26.49,26.52,99976,0
+PFGC.US,D,20160512,000000,26.12,26.76,25.95,26.42,142058,0
+PFGC.US,D,20160513,000000,26.33,27.16,26.255,26.92,215985,0
+PFGC.US,D,20160516,000000,26.91,27.435,26.7801,27,210194,0
+PFGC.US,D,20160517,000000,26.24,26.85,25.19,25.4,463203,0
+PFGC.US,D,20160518,000000,25.12,26.155,24.43,24.45,512134,0
+PFGC.US,D,20160519,000000,23.55,24.25,23.55,24.25,5111227,0
+PFGC.US,D,20160520,000000,24.21,24.25,23.98,24,1538498,0
+PFGC.US,D,20160523,000000,24,24.505,24,24.34,964307,0
+PFGC.US,D,20160524,000000,24.33,25.02,24.28,24.99,747364,0
+PFGC.US,D,20160525,000000,25.01,25.325,24.87,25.18,570407,0
+PFGC.US,D,20160526,000000,25.07,25.45,24.84,24.94,993283,0
+PFGC.US,D,20160527,000000,24.94,25.32,24.9,24.95,1130747,0
+PFGC.US,D,20160531,000000,24.92,24.99,24.66,24.83,688333,0
+PFGC.US,D,20160601,000000,24.88,25.39,24.75,25.34,575417,0
+PFGC.US,D,20160602,000000,25.19,25.385,25.17,25.35,234033,0
+PFGC.US,D,20160603,000000,25.38,25.38,24.91,25.16,323753,0
+PFGC.US,D,20160606,000000,25.13,25.34,24.92,24.99,222279,0
+PFGC.US,D,20160607,000000,25.12,25.24,24.97,25,226837,0
+PFGC.US,D,20160608,000000,25.06,25.07,24.8,24.92,287939,0
+PFGC.US,D,20160609,000000,24.82,25.16,24.73,24.98,287188,0
+PFGC.US,D,20160610,000000,24.93,25.08,24.56,24.66,324368,0
+PFGC.US,D,20160613,000000,24.65,24.75,24.08,24.11,356426,0
+PFGC.US,D,20160614,000000,24.02,24.12,23.55,23.96,318589,0
+PFGC.US,D,20160615,000000,24.11,24.71,23.92,24.48,580447,0
+PFGC.US,D,20160616,000000,24.31,24.76,24.165,24.69,261665,0
+PFGC.US,D,20160617,000000,24.79,25.28,24.5,25.22,661729,0
+PFGC.US,D,20160620,000000,25.49,25.87,25.42,25.51,395509,0
+PFGC.US,D,20160621,000000,25.53,25.79,25.23,25.73,435962,0
+PFGC.US,D,20160622,000000,25.74,25.765,25.25,25.6,447008,0
+PFGC.US,D,20160623,000000,25.77,26.31,25.7,26.3,657444,0
+PFGC.US,D,20160624,000000,25.38,26.78,24.94,26,2975702,0
+PFGC.US,D,20160627,000000,25.88,26.12,25.38,26.05,486729,0
+PFGC.US,D,20160628,000000,26.36,26.36,25.73,26.15,674992,0
+PFGC.US,D,20160629,000000,26.33,26.62,26.19,26.57,272115,0
+PFGC.US,D,20160630,000000,26.68,26.93,26.49,26.91,461769,0
+PFGC.US,D,20160701,000000,26.9,27.04,26.7,26.92,135747,0
+PFGC.US,D,20160705,000000,26.91,27.02,26.46,26.51,211059,0
+PFGC.US,D,20160706,000000,26.5,27.05,26.5,27.04,210678,0
+PFGC.US,D,20160707,000000,26.98,27.19,26.81,26.9,228309,0
+PFGC.US,D,20160708,000000,27.04,27.65,26.96,27.65,287926,0
+PFGC.US,D,20160711,000000,27.82,28.0699,27.75,27.76,298873,0
+PFGC.US,D,20160712,000000,28.04,28.04,27.37,27.44,208165,0
+PFGC.US,D,20160713,000000,27.47,27.49,27.26,27.41,253947,0
+PFGC.US,D,20160714,000000,27.74,27.74,27.09,27.16,265948,0
+PFGC.US,D,20160715,000000,27.28,27.34,26.91,26.99,144842,0
+PFGC.US,D,20160718,000000,26.94,27.15,26.94,27.03,160335,0
+PFGC.US,D,20160719,000000,26.98,27.21,26.91,27.07,142310,0
+PFGC.US,D,20160720,000000,27.11,27.34,27,27.14,91307,0
+PFGC.US,D,20160721,000000,27.04,27.22,26.91,27.03,83820,0
+PFGC.US,D,20160722,000000,27.03,27.23,26.89,27.23,171218,0
+PFGC.US,D,20160725,000000,27.15,27.51,27.15,27.41,165012,0
+PFGC.US,D,20160726,000000,27.44,28.06,26.9,27.9,310943,0
+PFGC.US,D,20160727,000000,28,28,27.18,27.69,325934,0
+PFGC.US,D,20160728,000000,27.73,27.75,27.32,27.47,100733,0
+PFGC.US,D,20160729,000000,27.39,27.68,27.31,27.44,284745,0
+PFGC.US,D,20160801,000000,27.35,27.49,27.09,27.37,160655,0
+PFGC.US,D,20160802,000000,27.34,27.39,26.65,26.98,230202,0
+PFGC.US,D,20160803,000000,27,27,26.19,26.28,286210,0
+PFGC.US,D,20160804,000000,26.21,26.4,25.99,26.07,202224,0
+PFGC.US,D,20160805,000000,26.19,26.35,26.02,26.07,92316,0
+PFGC.US,D,20160808,000000,26.06,26.28,26.05,26.09,92071,0
+PFGC.US,D,20160809,000000,26.03,26.69,26.03,26.57,232425,0
+PFGC.US,D,20160810,000000,26.64,26.82,26.48,26.61,141025,0
+PFGC.US,D,20160811,000000,26.6,26.78,26.37,26.45,95376,0
+PFGC.US,D,20160812,000000,26.44,26.56,26.24,26.52,98432,0
+PFGC.US,D,20160815,000000,26.54,27.27,26.52,26.89,168931,0
+PFGC.US,D,20160816,000000,26.77,26.8,26.1,26.48,273608,0
+PFGC.US,D,20160817,000000,25.41,25.69,23.71,25.21,854922,0
+PFGC.US,D,20160818,000000,25.08,26.25,24.805,25.73,501287,0
+PFGC.US,D,20160819,000000,25.67,27,25.63,26.94,514775,0
+PFGC.US,D,20160822,000000,26.72,27.225,26.62,27.09,267254,0
+PFGC.US,D,20160823,000000,27.21,27.4,26.67,26.69,250412,0
+PFGC.US,D,20160824,000000,26.74,26.84,26.52,26.65,184615,0
+PFGC.US,D,20160825,000000,26.71,26.75,26.27,26.54,181313,0
+PFGC.US,D,20160826,000000,26.93,27.2,26.44,26.7,234773,0
+PFGC.US,D,20160829,000000,26.68,27.35,26.62,26.81,266017,0
+PFGC.US,D,20160830,000000,26.69,26.85,25.73,25.83,613592,0
+PFGC.US,D,20160831,000000,25.86,26.2,25.42,25.7,278631,0
+PFGC.US,D,20160901,000000,25.73,25.795,25.2,25.42,288532,0
+PFGC.US,D,20160902,000000,25.57,26.47,25.57,26.46,203500,0
+PFGC.US,D,20160906,000000,26.4,26.41,25.8,25.84,320970,0
+PFGC.US,D,20160907,000000,25.72,26.07,25.03,25.96,466071,0
+PFGC.US,D,20160908,000000,25.92,25.94,24.97,25.03,152101,0
+PFGC.US,D,20160909,000000,24.69,24.81,24,24.02,398937,0
+PFGC.US,D,20160912,000000,23.91,24.38,23.91,24.37,300547,0
+PFGC.US,D,20160913,000000,24.15,24.25,23.5,23.71,283754,0
+PFGC.US,D,20160914,000000,23.74,23.74,23.07,23.3,252746,0
+PFGC.US,D,20160915,000000,23.25,23.97,23.19,23.86,258520,0
+PFGC.US,D,20160916,000000,23.86,24.05,23.41,24.03,598591,0
+PFGC.US,D,20160919,000000,24.09,24.17,23.83,24.13,235887,0
+PFGC.US,D,20160920,000000,24.17,24.32,24.12,24.21,163917,0
+PFGC.US,D,20160921,000000,24.23,24.37,23.5,24.12,342262,0
+PFGC.US,D,20160922,000000,24.34,24.45,23.97,24.41,221126,0
+PFGC.US,D,20160923,000000,24.67,25.14,24,24.99,1158537,0
+PFGC.US,D,20160926,000000,24.76,24.9,24.3,24.37,445338,0
+PFGC.US,D,20160927,000000,24.34,24.82,24.31,24.81,259646,0
+PFGC.US,D,20160928,000000,24.78,25.04,24.32,24.5,162791,0
+PFGC.US,D,20160929,000000,24.57,24.57,24.24,24.27,211121,0
+PFGC.US,D,20160930,000000,24.4,24.93,24.25,24.8,306115,0
+PFGC.US,D,20161003,000000,24.78,24.88,24.455,24.86,241112,0
+PFGC.US,D,20161004,000000,24.82,24.96,24.65,24.7,96105,0
+PFGC.US,D,20161005,000000,24.75,24.87,24.56,24.65,90560,0
+PFGC.US,D,20161006,000000,24.52,25.1,24.52,24.96,137039,0
+PFGC.US,D,20161007,000000,24.94,24.97,24.735,24.8,192171,0
+PFGC.US,D,20161010,000000,24.9,25.03,24.76,24.79,140930,0
+PFGC.US,D,20161011,000000,24.7,24.92,24.63,24.81,112946,0
+PFGC.US,D,20161012,000000,24.79,25.18,24.72,25.1,111140,0
+PFGC.US,D,20161013,000000,25.28,25.44,24.72,24.77,179667,0
+PFGC.US,D,20161014,000000,24.75,24.78,24.52,24.61,165236,0
+PFGC.US,D,20161017,000000,24.61,24.72,24.41,24.57,135833,0
+PFGC.US,D,20161018,000000,24.71,24.83,24.46,24.79,174604,0
+PFGC.US,D,20161019,000000,24.74,24.93,24.48,24.88,140591,0
+PFGC.US,D,20161020,000000,24.81,24.84,24.29,24.53,146797,0
+PFGC.US,D,20161021,000000,24.49,24.78,24.205,24.73,142147,0
+PFGC.US,D,20161024,000000,24.9,25.2,24.6,24.75,157964,0
+PFGC.US,D,20161025,000000,24.75,25,24.6,24.75,231062,0
+PFGC.US,D,20161026,000000,24.5,24.65,24.25,24.25,170078,0
+PFGC.US,D,20161027,000000,24.3,24.3,23.5,23.8,220640,0
+PFGC.US,D,20161028,000000,23.75,24.15,23.75,23.9,138237,0
+PFGC.US,D,20161031,000000,24,24.15,23.8,24,128653,0
+PFGC.US,D,20161101,000000,24,24.2,23.8,23.9,105003,0
+PFGC.US,D,20161102,000000,23.95,24.05,23.75,23.8,127462,0
+PFGC.US,D,20161103,000000,24,24.125,23.575,23.6,164588,0
+PFGC.US,D,20161104,000000,23.65,24,23.65,23.65,150937,0
+PFGC.US,D,20161107,000000,24,24.6,23.8,24.45,245244,0
+PFGC.US,D,20161108,000000,24.45,25,24.2,24.85,287540,0
+PFGC.US,D,20161109,000000,24.3,24.35,22.2,23.75,580700,0
+PFGC.US,D,20161110,000000,23.8,24.4,23.725,24.05,464546,0
+PFGC.US,D,20161111,000000,24,24.65,23.81,24.55,397661,0
+PFGC.US,D,20161114,000000,24.65,25.1,23.95,24,443635,0
+PFGC.US,D,20161115,000000,24.05,24.1,23.1,23.65,335965,0
+PFGC.US,D,20161116,000000,24.35,24.4,23.95,24.05,448445,0
+PFGC.US,D,20161117,000000,22.75,23.2,22.6,22.65,3785046,0
+PFGC.US,D,20161118,000000,22.7,22.85,22.35,22.45,644880,0
+PFGC.US,D,20161121,000000,22.55,22.65,22.1,22.6,1044597,0
+PFGC.US,D,20161122,000000,22.65,23.05,22.45,22.85,1018343,0
+PFGC.US,D,20161123,000000,22.85,23.1,22.55,22.6,662446,0
+PFGC.US,D,20161125,000000,22.5,22.575,21.85,21.85,791360,0
+PFGC.US,D,20161128,000000,21.95,22.3,21.8,22.15,934767,0
+PFGC.US,D,20161129,000000,22.25,22.3,21.975,22.2,1279827,0
+PFGC.US,D,20161130,000000,22.1,22.225,21,21.1,1039406,0
+PFGC.US,D,20161201,000000,21,21.05,20.3,20.45,1289463,0
+PFGC.US,D,20161202,000000,20.5,20.85,19.95,20.8,1197789,0
+PFGC.US,D,20161205,000000,20.9,21.75,20.85,21.6,793769,0
+PFGC.US,D,20161206,000000,21.65,22.3,21.55,22.3,953096,0
+PFGC.US,D,20161207,000000,22.25,22.6,22.1,22.5,514298,0
+PFGC.US,D,20161208,000000,22.4,23.1,22.35,23,902398,0
+PFGC.US,D,20161209,000000,23.75,23.75,23.2,23.55,876483,0
+PFGC.US,D,20161212,000000,23.45,23.7,23.45,23.6,520244,0
+PFGC.US,D,20161213,000000,23.7,24,23.7,23.9,914040,0
+PFGC.US,D,20161214,000000,23.9,24.05,23.45,23.75,736159,0
+PFGC.US,D,20161215,000000,23.7,23.955,23.5,23.75,590528,0
+PFGC.US,D,20161216,000000,23.9,24.025,23.8,24,678745,0
+PFGC.US,D,20161219,000000,24.05,24.2,23.75,23.95,532163,0
+PFGC.US,D,20161220,000000,23.95,24.375,23.85,24.3,323262,0
+PFGC.US,D,20161221,000000,24.3,24.425,24.1,24.35,286198,0
+PFGC.US,D,20161222,000000,24.3,24.3,24,24.2,228447,0
+PFGC.US,D,20161223,000000,24.25,24.4,24,24.15,277542,0
+PFGC.US,D,20161227,000000,24.2,24.3,24,24.1,168727,0
+PFGC.US,D,20161228,000000,24.15,24.15,23.65,23.9,207563,0
+PFGC.US,D,20161229,000000,23.95,24.1,23.8,24.05,221355,0
+PFGC.US,D,20161230,000000,24,24.2,23.875,24,230764,0
+PFGC.US,D,20170103,000000,24.1,24.1,23.525,23.7,254255,0
+PFGC.US,D,20170104,000000,23.8,24.15,23.65,24.1,271689,0
+PFGC.US,D,20170105,000000,24.1,24.15,23.85,24.05,171570,0
+PFGC.US,D,20170106,000000,24.05,24.05,23.725,23.75,145943,0
+PFGC.US,D,20170109,000000,23.85,23.95,23.5,23.95,287074,0
+PFGC.US,D,20170110,000000,23.9,24.2,23.85,24.05,268490,0
+PFGC.US,D,20170111,000000,23.15,23.2,22.85,23,3653885,0
+PFGC.US,D,20170112,000000,23,23.425,22.983,23.05,912328,0
+PFGC.US,D,20170113,000000,23.1,23.2,22.85,23.1,454363,0
+PFGC.US,D,20170117,000000,23.05,23.15,22.8,23,374647,0
+PFGC.US,D,20170118,000000,23.05,23.2,22.85,23.2,507621,0
+PFGC.US,D,20170119,000000,23.1,23.15,22.65,22.7,716399,0
+PFGC.US,D,20170120,000000,22.75,23.1,22.75,23,818091,0
+PFGC.US,D,20170123,000000,22.9,23.1,22.75,22.95,394441,0
+PFGC.US,D,20170124,000000,22.75,22.85,22.45,22.7,509073,0
+PFGC.US,D,20170125,000000,22.7,22.85,22.05,22.2,791548,0
+PFGC.US,D,20170126,000000,22.2,22.35,22,22.35,909746,0
+PFGC.US,D,20170127,000000,22.35,22.625,22.1,22.4,469284,0
+PFGC.US,D,20170130,000000,22.3,22.5,21.7,22.1,286477,0
+PFGC.US,D,20170131,000000,22,22.25,21.85,22.15,327835,0
+PFGC.US,D,20170201,000000,22.2,22.3,21.775,21.9,466118,0
+PFGC.US,D,20170202,000000,21.9,22.15,21.75,22.05,568320,0
+PFGC.US,D,20170203,000000,22.2,22.4,22.125,22.25,496381,0
+PFGC.US,D,20170206,000000,22.2,22.2,21.75,21.9,569100,0
+PFGC.US,D,20170207,000000,21.95,22.25,21.9,21.95,988479,0
+PFGC.US,D,20170208,000000,22.65,23.2,22.4,22.5,2581858,0
+PFGC.US,D,20170209,000000,22.45,23.35,22.4,23.2,1545765,0
+PFGC.US,D,20170210,000000,23.2,23.575,23.15,23.4,643530,0
+PFGC.US,D,20170213,000000,23.5,23.55,23.15,23.5,976526,0
+PFGC.US,D,20170214,000000,23.45,23.65,23.2,23.6,704165,0
+PFGC.US,D,20170215,000000,23.6,23.75,23.25,23.75,1246487,0
+PFGC.US,D,20170216,000000,23.75,24.1,23.525,23.8,734846,0
+PFGC.US,D,20170217,000000,23.8,24,23.65,23.85,864855,0
+PFGC.US,D,20170221,000000,23.9,24,23.65,23.85,310458,0
+PFGC.US,D,20170222,000000,23.75,23.95,23.5,23.95,418528,0
+PFGC.US,D,20170223,000000,24.1,24.4,23.925,24.35,677232,0
+PFGC.US,D,20170224,000000,23.65,24.05,23.5,24,8875656,0
+PFGC.US,D,20170227,000000,23.95,24.2,23.8,24,1549698,0
+PFGC.US,D,20170228,000000,23.8,23.825,23.45,23.6,1435212,0
+PFGC.US,D,20170301,000000,23.75,23.75,23.35,23.65,938548,0
+PFGC.US,D,20170302,000000,23.65,23.775,23.4,23.75,1060078,0
+PFGC.US,D,20170303,000000,23.6,23.75,23.45,23.6,621494,0
+PFGC.US,D,20170306,000000,23.45,23.5,23.225,23.4,604922,0
+PFGC.US,D,20170307,000000,23.3,23.525,23.1,23.4,668948,0
+PFGC.US,D,20170308,000000,23.4,23.5,23.15,23.2,509751,0
+PFGC.US,D,20170309,000000,23.2,23.575,23.15,23.5,863217,0
+PFGC.US,D,20170310,000000,23.6,23.65,23.3,23.4,915966,0
+PFGC.US,D,20170313,000000,23.3,23.4,22.8,22.8,580368,0
+PFGC.US,D,20170314,000000,22.75,22.9,22.45,22.75,506661,0
+PFGC.US,D,20170315,000000,22.85,23.075,22.7,22.9,530236,0
+PFGC.US,D,20170316,000000,23.2,23.475,22.9,22.95,564060,0
+PFGC.US,D,20170317,000000,23.05,23.5,22.95,23.35,1142209,0
+PFGC.US,D,20170320,000000,23.3,23.7,22.8,22.85,514799,0
+PFGC.US,D,20170321,000000,22.95,22.95,22.3,22.5,1342147,0
+PFGC.US,D,20170322,000000,22.55,23.05,22.425,23.05,580737,0
+PFGC.US,D,20170323,000000,23.05,23.5,22.95,23.3,577197,0
+PFGC.US,D,20170324,000000,23.35,23.55,23.25,23.45,760441,0
+PFGC.US,D,20170327,000000,23.35,23.425,23.05,23.2,456482,0
+PFGC.US,D,20170328,000000,23.15,23.4,22.95,23.2,486140,0
+PFGC.US,D,20170329,000000,23.25,23.45,23.1,23.2,622169,0
+PFGC.US,D,20170330,000000,23.2,23.55,23.2,23.45,347769,0
+PFGC.US,D,20170331,000000,23.45,23.925,23.25,23.8,553346,0
+PFGC.US,D,20170403,000000,23.75,24.15,23.45,23.65,373586,0
+PFGC.US,D,20170404,000000,23.65,23.75,23.4,23.5,484465,0
+PFGC.US,D,20170405,000000,23.6,23.6,23.2,23.3,321365,0
+PFGC.US,D,20170406,000000,23.3,23.6,23.2,23.5,365706,0
+PFGC.US,D,20170407,000000,23.45,23.6,23.3,23.3,888052,0
+PFGC.US,D,20170410,000000,23.3,23.8,23.25,23.5,353573,0
+PFGC.US,D,20170411,000000,23.45,23.9,23.45,23.8,217664,0
+PFGC.US,D,20170412,000000,23.8,23.9,23.45,23.85,309858,0
+PFGC.US,D,20170413,000000,23.8,23.9,23.5,23.55,223571,0
+PFGC.US,D,20170417,000000,23.6,24.05,23.5,23.9,615157,0
+PFGC.US,D,20170418,000000,23.9,24.05,23.75,23.95,444358,0
+PFGC.US,D,20170419,000000,23.95,24.15,23.95,24.05,418380,0
+PFGC.US,D,20170420,000000,24.1,24.25,23.9,24.15,502716,0
+PFGC.US,D,20170421,000000,24.1,24.3,24,24.2,377513,0
+PFGC.US,D,20170424,000000,24.4,24.55,24.2,24.25,668784,0
+PFGC.US,D,20170425,000000,24.4,24.6,24.3,24.6,539814,0
+PFGC.US,D,20170426,000000,24.65,25.2,24.65,25.2,411317,0
+PFGC.US,D,20170427,000000,25.1,25.325,25.05,25.15,352865,0
+PFGC.US,D,20170428,000000,25.2,25.2,24.65,24.9,364338,0
+PFGC.US,D,20170501,000000,25,25.25,24.825,25.25,336533,0
+PFGC.US,D,20170502,000000,25.3,25.4,25.15,25.3,346322,0
+PFGC.US,D,20170503,000000,25.3,25.4,25.15,25.3,304509,0
+PFGC.US,D,20170504,000000,25.35,25.9,25.3,25.65,285654,0
+PFGC.US,D,20170505,000000,25.75,26.075,25.6,25.9,445532,0
+PFGC.US,D,20170508,000000,25.8,26.1,25.75,25.8,572293,0
+PFGC.US,D,20170509,000000,25.9,26.05,25.35,25.5,696768,0
+PFGC.US,D,20170510,000000,26.3,27.85,26.15,27.7,1439101,0
+PFGC.US,D,20170511,000000,27.65,29.125,27.65,28.3,1341291,0
+PFGC.US,D,20170512,000000,28.1,28.35,27.65,27.65,901080,0
+PFGC.US,D,20170515,000000,27.65,28.05,27.65,27.9,680063,0
+PFGC.US,D,20170516,000000,27.3,27.7,27,27.45,6542401,0
+PFGC.US,D,20170517,000000,27.3,27.75,27.25,27.4,2271796,0
+PFGC.US,D,20170518,000000,27.45,27.75,27.35,27.6,1473788,0
+PFGC.US,D,20170519,000000,27.7,27.9,27.5,27.7,1261351,0
+PFGC.US,D,20170522,000000,27.85,28.1,27.65,28.1,1188972,0
+PFGC.US,D,20170523,000000,28.2,28.5,27.925,28.05,1310740,0
+PFGC.US,D,20170524,000000,28.15,28.45,28.1,28.3,821934,0
+PFGC.US,D,20170525,000000,28.5,28.55,28.3,28.45,625998,0
+PFGC.US,D,20170526,000000,28.5,28.55,28.35,28.35,1175668,0
+PFGC.US,D,20170530,000000,28.3,28.525,28.15,28.4,642897,0
+PFGC.US,D,20170531,000000,28.35,28.55,28.1,28.3,790171,0
+PFGC.US,D,20170601,000000,28.35,28.85,28.3,28.85,888265,0
+PFGC.US,D,20170602,000000,28.8,28.9,28.525,28.7,599210,0
+PFGC.US,D,20170605,000000,28.75,28.8,28.1,28.3,1016343,0
+PFGC.US,D,20170606,000000,28.15,28.3,27.9,28,663017,0
+PFGC.US,D,20170607,000000,28.1,28.15,27.95,28.15,570506,0
+PFGC.US,D,20170608,000000,28.1,28.4,28,28.2,564460,0
+PFGC.US,D,20170609,000000,28.3,28.35,27.975,28.2,779665,0
+PFGC.US,D,20170612,000000,28.1,28.3,27.575,27.7,1432282,0
+PFGC.US,D,20170613,000000,27.8,28.5,27.55,28.4,917009,0
+PFGC.US,D,20170614,000000,28.5,28.575,27.95,28.2,679882,0
+PFGC.US,D,20170615,000000,28,28.15,27.55,27.9,540080,0
+PFGC.US,D,20170616,000000,27.15,28.475,26.7,28.25,2441286,0
+PFGC.US,D,20170619,000000,28.15,28.65,27.75,28.4,1099355,0
+PFGC.US,D,20170620,000000,28.25,28.4,27.05,27.5,961968,0
+PFGC.US,D,20170621,000000,27.45,27.75,27.05,27.1,535836,0
+PFGC.US,D,20170622,000000,27.1,27.65,27.05,27.25,754912,0
+PFGC.US,D,20170623,000000,27,27,25.65,26.8,6610169,0
+PFGC.US,D,20170626,000000,26.8,27.125,26.65,27.05,647529,0
+PFGC.US,D,20170627,000000,27,27.25,26.7,26.7,420291,0
+PFGC.US,D,20170628,000000,26.9,27.45,26.8,27.2,509118,0
+PFGC.US,D,20170629,000000,27.15,27.4,26.55,26.9,716041,0
+PFGC.US,D,20170630,000000,27.05,27.75,26.9,27.4,712403,0
+PFGC.US,D,20170703,000000,27.45,27.6,26.9,26.9,198219,0
+PFGC.US,D,20170705,000000,26.8,26.95,26.2,26.5,459370,0
+PFGC.US,D,20170706,000000,26.4,26.75,26.3,26.55,648106,0
+PFGC.US,D,20170707,000000,26.75,27.45,26.6,27.35,766826,0
+PFGC.US,D,20170710,000000,27.35,27.4,27,27.15,505891,0
+PFGC.US,D,20170711,000000,27.2,27.85,27.05,27.4,734200,0
+PFGC.US,D,20170712,000000,27.6,27.9,27.4,27.6,333323,0
+PFGC.US,D,20170713,000000,27.6,27.9,27.5,27.8,366762,0
+PFGC.US,D,20170714,000000,27.75,28.05,27.65,27.95,368983,0
+PFGC.US,D,20170717,000000,27.9,28.2,27.8982,28.15,433516,0
+PFGC.US,D,20170718,000000,28.15,28.15,27.55,28,509834,0
+PFGC.US,D,20170719,000000,28.05,28.5,28.025,28.5,263002,0
+PFGC.US,D,20170720,000000,28.45,28.65,28.25,28.55,302025,0
+PFGC.US,D,20170721,000000,28.75,28.95,28.35,28.55,338141,0
+PFGC.US,D,20170724,000000,28.5,28.825,28.35,28.75,263987,0
+PFGC.US,D,20170725,000000,28.9,29,28.6,29,484264,0
+PFGC.US,D,20170726,000000,29.1,29.1,28.85,28.95,348327,0
+PFGC.US,D,20170727,000000,29.05,29.25,28.65,28.75,564178,0
+PFGC.US,D,20170728,000000,28.75,28.95,28.6,28.7,412357,0
+PFGC.US,D,20170731,000000,28.85,29.075,28.7,28.8,462994,0
+PFGC.US,D,20170801,000000,29,29,28.6,28.75,438418,0
+PFGC.US,D,20170802,000000,28.75,28.9,28.55,28.7,319492,0
+PFGC.US,D,20170803,000000,28.8,28.8,27.8,27.9,544787,0
+PFGC.US,D,20170804,000000,27.9,27.95,27.55,27.7,376125,0
+PFGC.US,D,20170807,000000,27.75,28.05,27.675,28,228295,0
+PFGC.US,D,20170808,000000,28,28.2,27.6,27.7,291888,0
+PFGC.US,D,20170809,000000,27.6,27.85,27.125,27.25,473931,0
+PFGC.US,D,20170810,000000,27.2,27.25,26.95,26.95,445490,0
+PFGC.US,D,20170811,000000,26.8,27.25,26.65,27,835401,0
+PFGC.US,D,20170814,000000,27.05,27.175,26.7,26.9,651397,0
+PFGC.US,D,20170815,000000,26.9,27,25.9,25.95,1189667,0
+PFGC.US,D,20170816,000000,25.85,26.75,25.4,26.35,1009258,0
+PFGC.US,D,20170817,000000,26.1,27.1,26.1,26.55,1118831,0
+PFGC.US,D,20170818,000000,26.35,27.175,26.35,26.95,546151,0
+PFGC.US,D,20170821,000000,26.85,27.475,26.75,27.05,440713,0
+PFGC.US,D,20170822,000000,27.15,27.775,27.05,27.7,538992,0
+PFGC.US,D,20170823,000000,27.5,27.95,27.425,27.75,447034,0
+PFGC.US,D,20170824,000000,27.85,27.85,26.7,26.8,605307,0
+PFGC.US,D,20170825,000000,27,27.25,26.75,26.95,746184,0
+PFGC.US,D,20170828,000000,26.9,27.15,26.7,27.15,359248,0
+PFGC.US,D,20170829,000000,26.85,27.2,26.75,27.15,487668,0
+PFGC.US,D,20170830,000000,27.25,27.7,27.2,27.55,562621,0
+PFGC.US,D,20170831,000000,27.55,27.8,27.35,27.8,332837,0
+PFGC.US,D,20170901,000000,27.85,28.2,27.8,28,610259,0
+PFGC.US,D,20170905,000000,28,28.4,27.85,28,293859,0
+PFGC.US,D,20170906,000000,28.1,29.125,28.1,29.1,576680,0
+PFGC.US,D,20170907,000000,29.05,29.05,28.3,28.5,485796,0
+PFGC.US,D,20170908,000000,28.35,28.55,27.95,28.1,400370,0
+PFGC.US,D,20170911,000000,28.2,28.4,28.05,28.25,454812,0
+PFGC.US,D,20170912,000000,28.3,28.9,28.2,28.9,405273,0
+PFGC.US,D,20170913,000000,29,29.9,28.9,29.4,1204632,0
+PFGC.US,D,20170914,000000,28.7,29,27.325,28.4,3421361,0
+PFGC.US,D,20170915,000000,28.1,28.6,28.1,28.45,2509841,0
+PFGC.US,D,20170918,000000,28.45,28.6,28.2,28.5,1008358,0
+PFGC.US,D,20170919,000000,28.45,28.7,28.35,28.7,539692,0
+PFGC.US,D,20170920,000000,28.75,28.85,28.45,28.8,664526,0
+PFGC.US,D,20170921,000000,28.95,29,28.675,28.8,845822,0
+PFGC.US,D,20170922,000000,28.75,28.85,28.35,28.4,585297,0
+PFGC.US,D,20170925,000000,28.4,28.55,28,28.2,790760,0
+PFGC.US,D,20170926,000000,28.25,28.675,28.175,28.65,1134702,0
+PFGC.US,D,20170927,000000,28.7,29,28.675,28.7,1248514,0
+PFGC.US,D,20170928,000000,28.65,28.8,28.05,28.3,567590,0
+PFGC.US,D,20170929,000000,28.2,28.45,28.2,28.25,576570,0
+PFGC.US,D,20171002,000000,28.3,28.3,27.725,28.05,728951,0
+PFGC.US,D,20171003,000000,28.2,28.4,27.8,28.35,802615,0
+PFGC.US,D,20171004,000000,28.45,28.55,28.075,28.5,614598,0
+PFGC.US,D,20171005,000000,28.55,28.6,28.3,28.55,1025655,0
+PFGC.US,D,20171006,000000,28.55,28.55,28.25,28.45,697102,0
+PFGC.US,D,20171009,000000,28.45,28.65,28.175,28.25,835031,0
+PFGC.US,D,20171010,000000,28.3,28.35,27.8,27.9,472687,0
+PFGC.US,D,20171011,000000,28.05,28.25,27.85,27.95,801062,0
+PFGC.US,D,20171012,000000,27.95,28.3,27.5,28.2,628069,0
+PFGC.US,D,20171013,000000,28.25,28.25,27.775,27.85,401929,0
+PFGC.US,D,20171016,000000,27.9,28.4,27.875,28.3,331495,0
+PFGC.US,D,20171017,000000,28.3,28.425,28.075,28.25,558609,0
+PFGC.US,D,20171018,000000,28.25,28.4,28.15,28.3,383685,0
+PFGC.US,D,20171019,000000,28.3,28.3,28.05,28.1,431819,0
+PFGC.US,D,20171020,000000,28.25,28.3,28.05,28.25,337786,0
+PFGC.US,D,20171023,000000,28.2,28.35,28.05,28.1,285143,0
+PFGC.US,D,20171024,000000,28.1,28.2,27.55,27.7,532831,0
+PFGC.US,D,20171025,000000,27.75,27.75,27.375,27.6,379673,0
+PFGC.US,D,20171026,000000,27.7,28,27.625,27.9,333604,0
+PFGC.US,D,20171027,000000,27.95,28.05,27.75,27.85,363280,0
+PFGC.US,D,20171030,000000,27.85,28.05,27.75,28,258965,0
+PFGC.US,D,20171031,000000,28.25,28.4,28.1,28.3,487215,0
+PFGC.US,D,20171101,000000,28.45,28.7,28.2,28.4,420696,0
+PFGC.US,D,20171102,000000,28.35,28.55,28.25,28.4,584462,0
+PFGC.US,D,20171103,000000,28.75,29.05,28.6,28.8,1002774,0
+PFGC.US,D,20171106,000000,28.65,28.85,28.15,28.15,335672,0
+PFGC.US,D,20171107,000000,28,28.4,26.35,26.8,1076073,0
+PFGC.US,D,20171108,000000,27.4,28.5,26.85,27.95,1571031,0
+PFGC.US,D,20171109,000000,28,28.6,27.85,27.9,789446,0
+PFGC.US,D,20171110,000000,27.7,28.15,27.55,27.65,772722,0
+PFGC.US,D,20171113,000000,27.45,27.9,27.35,27.75,599217,0
+PFGC.US,D,20171114,000000,27.6,27.95,27.45,27.9,581975,0
+PFGC.US,D,20171115,000000,27.6,27.775,27.45,27.45,453269,0
+PFGC.US,D,20171116,000000,27.75,28.55,27.65,28.4,798526,0
+PFGC.US,D,20171117,000000,28.25,28.8,28.25,28.8,823854,0
+PFGC.US,D,20171120,000000,28.85,29.45,28.8475,29.2,550007,0
+PFGC.US,D,20171121,000000,28.7,28.75,27.87,28.45,3333133,0
+PFGC.US,D,20171122,000000,28.5,28.95,28.25,28.25,969501,0
+PFGC.US,D,20171124,000000,28.4,29.3,28.4,29.05,430209,0
+PFGC.US,D,20171127,000000,29.05,29.25,28.725,28.9,678820,0
+PFGC.US,D,20171128,000000,29.05,29.65,29,29.3,1601134,0
+PFGC.US,D,20171129,000000,29.3,30,29.3,29.7,1088822,0
+PFGC.US,D,20171130,000000,30,30.325,29.35,29.65,1090328,0
+PFGC.US,D,20171201,000000,29.65,29.8,29.2,29.55,983668,0
+PFGC.US,D,20171204,000000,29.85,31.25,29.85,31.15,735100,0
+PFGC.US,D,20171205,000000,30.4,30.75,29.65,29.85,3812910,0
+PFGC.US,D,20171206,000000,29.9,30.85,29.85,30.45,1851580,0
+PFGC.US,D,20171207,000000,30.55,31.2,30.5,30.85,1082950,0
+PFGC.US,D,20171208,000000,30.85,31.575,30.825,31.45,1192708,0
+PFGC.US,D,20171211,000000,31.65,31.8,31.35,31.65,927979,0
+PFGC.US,D,20171212,000000,31.65,31.65,31.15,31.35,860600,0
+PFGC.US,D,20171213,000000,31.3,31.55,31,31.45,967555,0
+PFGC.US,D,20171214,000000,31.4,31.475,30.5,30.55,1014978,0
+PFGC.US,D,20171215,000000,30.8,31.85,30.55,31.45,1713222,0
+PFGC.US,D,20171218,000000,31.65,32,31.375,31.8,935626,0
+PFGC.US,D,20171219,000000,31.8,32,31.65,31.75,480527,0
+PFGC.US,D,20171220,000000,31.75,32,31.3,31.8,707893,0
+PFGC.US,D,20171221,000000,32,32.45,31.85,32.25,764761,0
+PFGC.US,D,20171222,000000,32.25,32.5,32.2,32.4,467237,0
+PFGC.US,D,20171226,000000,32.3,32.85,32.3,32.8,414523,0
+PFGC.US,D,20171227,000000,32.9,33.3,32.85,33.15,693514,0
+PFGC.US,D,20171228,000000,33.1,33.2,32.85,33.2,362677,0
+PFGC.US,D,20171229,000000,33.2,33.425,33.1,33.1,660669,0
+PFGC.US,D,20180102,000000,33.15,33.75,33,33.6,745972,0
+PFGC.US,D,20180103,000000,33.6,33.6,32.9,33.05,610557,0
+PFGC.US,D,20180104,000000,33.1,33.3,32.75,33.3,390920,0
+PFGC.US,D,20180105,000000,33.65,33.8,33.3,33.8,411576,0
+PFGC.US,D,20180108,000000,33.7,33.8,32.675,32.9,624780,0
+PFGC.US,D,20180109,000000,33,33.25,32.775,33,857595,0
+PFGC.US,D,20180110,000000,32.85,33.3,32.645,33.25,643212,0
+PFGC.US,D,20180111,000000,33.25,33.45,32.85,33,444241,0
+PFGC.US,D,20180112,000000,33.2,33.4,33,33,309904,0
+PFGC.US,D,20180116,000000,33.4,33.95,33.25,33.55,746173,0
+PFGC.US,D,20180117,000000,33.75,34.1,33.5,34.1,584729,0
+PFGC.US,D,20180118,000000,34.05,34.15,33.75,33.85,506207,0
+PFGC.US,D,20180119,000000,33.8,34.45,33.8,34.3,498107,0
+PFGC.US,D,20180122,000000,34.25,34.825,34.1,34.75,330953,0
+PFGC.US,D,20180123,000000,34.65,35.1,34.6,35,663971,0
+PFGC.US,D,20180124,000000,35,35.25,34.55,34.65,477293,0
+PFGC.US,D,20180125,000000,34.95,35.05,34.475,34.55,319838,0
+PFGC.US,D,20180126,000000,34.65,34.8,34.1,34.75,254505,0
+PFGC.US,D,20180129,000000,34.85,35,34.2,34.3,410187,0
+PFGC.US,D,20180130,000000,34.1,34.525,34,34.35,339115,0
+PFGC.US,D,20180131,000000,34.45,34.75,34.05,34.35,566941,0
+PFGC.US,D,20180201,000000,34.3,34.45,33.275,33.6,726993,0
+PFGC.US,D,20180202,000000,33.6,33.7,32.4,32.5,748702,0
+PFGC.US,D,20180205,000000,31.9,31.95,30.85,30.85,1223513,0
+PFGC.US,D,20180206,000000,30.25,32.5,29.8,31.95,1430773,0
+PFGC.US,D,20180207,000000,32.1,32.8,31.1,31.1,745155,0
+PFGC.US,D,20180208,000000,31.25,31.775,30.7,30.75,1153717,0
+PFGC.US,D,20180209,000000,30.15,31.6,30.15,30.15,1278798,0
+PFGC.US,D,20180212,000000,30.35,31.05,30.15,31,1120204,0
+PFGC.US,D,20180213,000000,30.75,31,30.2,30.3,494691,0
+PFGC.US,D,20180214,000000,30.1,30.875,30.1,30.6,468549,0
+PFGC.US,D,20180215,000000,30.7,31.1,30.6,30.9,637467,0
+PFGC.US,D,20180216,000000,30.9,31.5,30.8,31.05,398079,0
+PFGC.US,D,20180220,000000,30.05,30.7,30.05,30.05,479041,0
+PFGC.US,D,20180221,000000,30.2,30.85,30,30.2,600729,0
+PFGC.US,D,20180222,000000,30.4,31.25,30.4,30.6,728335,0
+PFGC.US,D,20180223,000000,30.65,30.85,30.15,30.75,394571,0
+PFGC.US,D,20180226,000000,30.75,31.25,30.75,31.2,454871,0
+PFGC.US,D,20180227,000000,31.15,31.6,31,31.15,838814,0
+PFGC.US,D,20180228,000000,31.25,31.5,30.65,30.65,808337,0
+PFGC.US,D,20180301,000000,30.7,31.4,30.65,31,667689,0
+PFGC.US,D,20180302,000000,30.8,31.8,30.8,31.65,637261,0
+PFGC.US,D,20180305,000000,31.6,31.9,31.35,31.75,362021,0
+PFGC.US,D,20180306,000000,31.7,32.1,31.475,32,692021,0
+PFGC.US,D,20180307,000000,31.85,32.05,31.65,31.9,423663,0
+PFGC.US,D,20180308,000000,31.9,32,31.55,31.85,377071,0
+PFGC.US,D,20180309,000000,32.05,32.35,31.85,32.25,519016,0
+PFGC.US,D,20180312,000000,32.3,32.65,31.75,31.8,532938,0
+PFGC.US,D,20180313,000000,32,32.35,31.75,32.05,772451,0
+PFGC.US,D,20180314,000000,32.1,32.15,31.4,31.55,418419,0
+PFGC.US,D,20180315,000000,31.5,31.7,31.05,31.25,385504,0
+PFGC.US,D,20180316,000000,31.2,31.85,31.05,31.4,1833669,0
+PFGC.US,D,20180319,000000,31.35,31.6,31.125,31.35,536058,0
+PFGC.US,D,20180320,000000,31.4,31.45,31.1,31.25,307056,0
+PFGC.US,D,20180321,000000,31.2,31.575,31,31.05,543196,0
+PFGC.US,D,20180322,000000,31,31.15,30.425,30.5,430268,0
+PFGC.US,D,20180323,000000,30.55,30.825,29.8,29.8,622428,0
+PFGC.US,D,20180326,000000,30.05,30.3,29.65,30.2,475503,0
+PFGC.US,D,20180327,000000,30.3,30.4,29.75,29.95,531168,0
+PFGC.US,D,20180328,000000,30.05,30.15,29.35,29.45,732013,0
+PFGC.US,D,20180329,000000,29.55,30.125,29.3,29.85,497764,0
+PFGC.US,D,20180402,000000,29.8,29.85,28.85,29,581591,0
+PFGC.US,D,20180403,000000,29.05,29.575,28.9,29.5,422990,0
+PFGC.US,D,20180404,000000,29.2,29.9,29.175,29.85,885943,0
+PFGC.US,D,20180405,000000,30.05,30.3,29.675,29.8,1247245,0
+PFGC.US,D,20180406,000000,29.55,30.175,29.5,29.9,1264044,0
+PFGC.US,D,20180409,000000,30.1,30.15,29.55,29.85,579675,0
+PFGC.US,D,20180410,000000,30.15,30.15,29.45,29.95,875756,0
+PFGC.US,D,20180411,000000,29.9,30.4,29.675,30.15,898334,0
+PFGC.US,D,20180412,000000,30.35,30.8,30.05,30.5,623733,0
+PFGC.US,D,20180413,000000,30.5,30.8,29.925,30,337328,0
+PFGC.US,D,20180416,000000,30.2,30.7791,30.05,30.65,343271,0
+PFGC.US,D,20180417,000000,30.9,31.25,30.55,31.2,550362,0
+PFGC.US,D,20180418,000000,31.45,32.15,31.3,31.7,457077,0
+PFGC.US,D,20180419,000000,31.55,31.75,30.9,31.2,317913,0
+PFGC.US,D,20180420,000000,31.1,31.45,30.75,30.85,497362,0
+PFGC.US,D,20180423,000000,30.9,30.95,30.45,30.55,861276,0
+PFGC.US,D,20180424,000000,30.75,31.1,30.5,31.05,762043,0
+PFGC.US,D,20180425,000000,31.1,31.95,30.9,31.5,532185,0
+PFGC.US,D,20180426,000000,31.55,32.175,31.45,32.1,831003,0
+PFGC.US,D,20180427,000000,32,32.7,31.9,32.65,580110,0
+PFGC.US,D,20180430,000000,32.75,32.95,32.35,32.45,707211,0
+PFGC.US,D,20180501,000000,32.1,32.575,31.725,32.4,1266107,0
+PFGC.US,D,20180502,000000,32.45,33.05,31.6,32.4,1084786,0
+PFGC.US,D,20180503,000000,32.25,32.3,31.65,32.05,806330,0
+PFGC.US,D,20180504,000000,31.9,32.9,31.9,32.85,867764,0
+PFGC.US,D,20180507,000000,32.85,33.25,32.5,32.7,687049,0
+PFGC.US,D,20180508,000000,32.65,32.95,32.15,32.55,1036187,0
+PFGC.US,D,20180509,000000,32.95,36.2,32.9,35.7,1540643,0
+PFGC.US,D,20180510,000000,36.2,36.25,34.95,35,972455,0
+PFGC.US,D,20180511,000000,34.2,34.925,33.75,34.75,1126799,0
+PFGC.US,D,20180514,000000,34.7,35.35,34.5,34.6,501236,0
+PFGC.US,D,20180515,000000,34.55,35.05,34.55,34.9,557140,0
+PFGC.US,D,20180516,000000,35,35.25,34.85,35,464630,0
+PFGC.US,D,20180517,000000,35,35.5,35,35.2,497118,0
+PFGC.US,D,20180518,000000,35.3,35.35,34.85,35.05,575726,0
+PFGC.US,D,20180521,000000,35.15,35.6,34.9,35.15,621283,0
+PFGC.US,D,20180522,000000,35.4,35.7,35,35.05,422715,0
+PFGC.US,D,20180523,000000,35,35.25,34.7,34.9,443945,0
+PFGC.US,D,20180524,000000,34.75,35.35,34.7,34.95,537717,0
+PFGC.US,D,20180525,000000,35,35.8,34.7,35.25,556822,0
+PFGC.US,D,20180529,000000,35.25,35.4,34.675,35.35,741353,0
+PFGC.US,D,20180530,000000,35.6,36.35,35.45,36,570321,0
+PFGC.US,D,20180531,000000,35.9,36.15,35.45,35.75,479515,0
+PFGC.US,D,20180601,000000,35.95,36.225,35.65,35.7,384745,0
+PFGC.US,D,20180604,000000,35.95,36.2,35.75,36.05,517486,0
+PFGC.US,D,20180605,000000,35.9,36.4,35.85,36.35,411270,0
+PFGC.US,D,20180606,000000,36.45,36.55,35.65,35.9,661981,0
+PFGC.US,D,20180607,000000,35.85,35.85,35.05,35.2,774301,0
+PFGC.US,D,20180608,000000,35.2,35.6,35.05,35.3,479566,0
+PFGC.US,D,20180611,000000,35.3,35.445,34.9,35.05,342105,0
+PFGC.US,D,20180612,000000,35.1,35.75,34.85,35.75,730209,0
+PFGC.US,D,20180613,000000,35.95,36.15,35.15,35.3,504154,0
+PFGC.US,D,20180614,000000,35.25,35.8,35,35.65,394140,0
+PFGC.US,D,20180615,000000,35.45,36.25,35.45,36.2,568547,0
+PFGC.US,D,20180618,000000,36,36.825,35.95,36.6,616875,0
+PFGC.US,D,20180619,000000,36.35,36.95,36,36.95,628697,0
+PFGC.US,D,20180620,000000,37.2,37.225,36.65,37.15,586148,0
+PFGC.US,D,20180621,000000,37.3,37.45,36.95,37,635433,0
+PFGC.US,D,20180622,000000,37.15,37.675,37.1,37.45,1184788,0
+PFGC.US,D,20180625,000000,37.25,37.45,36.7,36.95,589147,0
+PFGC.US,D,20180626,000000,37.05,37.95,36.725,37.8,1034414,0
+PFGC.US,D,20180627,000000,37.75,38.7,37.25,37.25,1214933,0
+PFGC.US,D,20180628,000000,37.5,38.1,36.95,37.15,606051,0
+PFGC.US,D,20180629,000000,37.05,37.1,36.45,36.7,786952,0
+PFGC.US,D,20180702,000000,36.4,36.75,36.3,36.55,828020,0
+PFGC.US,D,20180703,000000,36.75,37.4,36.525,36.9,220340,0
+PFGC.US,D,20180705,000000,37.15,37.7,36.8,37.65,362227,0
+PFGC.US,D,20180706,000000,37.5,38.05,37.24,37.45,402476,0
+PFGC.US,D,20180709,000000,37.45,37.7022,36.9,36.95,396218,0
+PFGC.US,D,20180710,000000,36.95,37.5,36.8,37.35,471252,0
+PFGC.US,D,20180711,000000,37.25,37.3,36.6,36.9,364238,0
+PFGC.US,D,20180712,000000,37.15,37.325,36.7,37.2,361172,0
+PFGC.US,D,20180713,000000,37.1,37.8,37,37.45,351748,0
+PFGC.US,D,20180716,000000,37.75,38.3,37.6,38.3,734294,0
+PFGC.US,D,20180717,000000,38.05,38.9,38.05,38.35,476218,0
+PFGC.US,D,20180718,000000,38.8,38.85,38,38.15,625078,0
+PFGC.US,D,20180719,000000,38.35,38.925,38.2,38.6,652999,0
+PFGC.US,D,20180720,000000,38.7,39.45,38.6,38.9,485577,0
+PFGC.US,D,20180723,000000,38.65,39.1,38.5,38.75,435261,0
+PFGC.US,D,20180724,000000,38.8,38.85,37.5,37.7,1051501,0
+PFGC.US,D,20180725,000000,37.75,38.8,37.45,38.7,476322,0
+PFGC.US,D,20180726,000000,38.8,39.25,38.65,38.8,417983,0
+PFGC.US,D,20180727,000000,38.75,39.15,38.45,38.5,337231,0
+PFGC.US,D,20180730,000000,38.2,38.3,35.7,36.1,801081,0
+PFGC.US,D,20180731,000000,36,36.55,35.7,35.85,878142,0
+PFGC.US,D,20180801,000000,35.85,35.875,34.95,35.35,963048,0
+PFGC.US,D,20180802,000000,35.3,36.15,35.3,35.8,549923,0
+PFGC.US,D,20180803,000000,35.9,36.6,35.9,36.4,472243,0
+PFGC.US,D,20180806,000000,36.5,37,36.45,36.6,633331,0
+PFGC.US,D,20180807,000000,36.8,37.1,36.35,36.7,569323,0
+PFGC.US,D,20180808,000000,36.7,37.5,36.5,37.25,564263,0
+PFGC.US,D,20180809,000000,37.25,37.5,36.85,36.9,476596,0
+PFGC.US,D,20180810,000000,37,37.2,36.45,36.55,397947,0
+PFGC.US,D,20180813,000000,37.1,37.65,36.7,36.85,502373,0
+PFGC.US,D,20180814,000000,36.95,38.15,36.95,37.65,866095,0
+PFGC.US,D,20180815,000000,32,34,31.05,33.6,4214937,0
+PFGC.US,D,20180816,000000,32.9,33.795,32.225,33.75,1642606,0
+PFGC.US,D,20180817,000000,33.75,34.1,33.255,33.65,732686,0
+PFGC.US,D,20180820,000000,33.55,33.8,33.35,33.75,508062,0
+PFGC.US,D,20180821,000000,33.6,33.825,33,33.2,966684,0
+PFGC.US,D,20180822,000000,33.1,33.6,33,33.25,793841,0
+PFGC.US,D,20180823,000000,33.2,34.55,33.05,34.05,987309,0
+PFGC.US,D,20180824,000000,33.95,34.825,33.95,34.75,714141,0
+PFGC.US,D,20180827,000000,34.7,34.85,33.8,33.9,1145238,0
+PFGC.US,D,20180828,000000,33.9,34.05,33.125,33.25,472901,0
+PFGC.US,D,20180829,000000,33.35,33.5,32.85,33.1,613970,0
+PFGC.US,D,20180830,000000,33,33.25,32.5,32.55,748992,0
+PFGC.US,D,20180831,000000,32.4,33.25,32.375,33.1,838034,0
+PFGC.US,D,20180904,000000,33.05,33.45,32.4,32.6,854123,0
+PFGC.US,D,20180905,000000,32.65,33,32.525,32.95,596175,0
+PFGC.US,D,20180906,000000,32.9,33.075,32.65,32.7,536924,0
+PFGC.US,D,20180907,000000,32.65,32.8,31.95,32.1,647867,0
+PFGC.US,D,20180910,000000,32.3,33,32.225,32.5,543459,0
+PFGC.US,D,20180911,000000,32.35,32.79,32.35,32.65,668060,0
+PFGC.US,D,20180912,000000,32.7,33.05,32.55,32.55,503619,0
+PFGC.US,D,20180913,000000,32.45,32.8,32.25,32.5,444430,0
+PFGC.US,D,20180914,000000,32.35,32.7,32,32.4,324582,0
+PFGC.US,D,20180917,000000,32.4,32.7,32.15,32.6,347047,0
+PFGC.US,D,20180918,000000,32.7,32.8,32.35,32.55,338925,0
+PFGC.US,D,20180919,000000,32.45,32.8,32.35,32.65,474851,0
+PFGC.US,D,20180920,000000,32.75,33.4,32.5,33.2,566382,0
+PFGC.US,D,20180921,000000,33.2,33.9,32.9,33.4,2459210,0
+PFGC.US,D,20180924,000000,33.35,34.275,33.15,34.2,1091965,0
+PFGC.US,D,20180925,000000,34.1,34.2,33.65,33.9,1076684,0
+PFGC.US,D,20180926,000000,34.05,34.35,33.6,33.8,598955,0
+PFGC.US,D,20180927,000000,33.8,34,33.15,33.3,670543,0
+PFGC.US,D,20180928,000000,33.3,33.45,32.85,33.3,957624,0
+PFGC.US,D,20181001,000000,33.3,33.345,32.04,32.04,1237062,0
+PFGC.US,D,20181002,000000,32,32.35,31.2,31.4,1691463,0
+PFGC.US,D,20181003,000000,31.3,31.62,30.93,31.08,625834,0
+PFGC.US,D,20181004,000000,30.98,31.16,30.47,30.5,715736,0
+PFGC.US,D,20181005,000000,30.5,30.86,29.94,30.06,790522,0
+PFGC.US,D,20181008,000000,30.1,30.57,29.94,30.42,892581,0
+PFGC.US,D,20181009,000000,30.5,30.64,30.13,30.18,710355,0
+PFGC.US,D,20181010,000000,30.08,30.11,29.03,29.17,964851,0
+PFGC.US,D,20181011,000000,29.04,29.27,28.36,28.5,856266,0
+PFGC.US,D,20181012,000000,28.9,28.92,28.07,28.33,595937,0
+PFGC.US,D,20181015,000000,28.2,28.74,28.05,28.59,430151,0
+PFGC.US,D,20181016,000000,28.71,29.4,28.37,29.4,587721,0
+PFGC.US,D,20181017,000000,29.4,29.89,29.32,29.83,695671,0
+PFGC.US,D,20181018,000000,29.85,30.09,29.73,29.86,804804,0
+PFGC.US,D,20181019,000000,29.97,30.09,29.19,29.82,538341,0
+PFGC.US,D,20181022,000000,30.03,30.14,29.43,29.61,558669,0
+PFGC.US,D,20181023,000000,29.45,30.39,29.11,30.31,1673297,0
+PFGC.US,D,20181024,000000,30.3,30.53,29.61,29.71,811704,0
+PFGC.US,D,20181025,000000,29.87,30.26,29.45,29.71,802398,0
+PFGC.US,D,20181026,000000,29.47,29.47,28.52,28.76,518471,0
+PFGC.US,D,20181029,000000,29,29.65,28.47,28.87,295232,0
+PFGC.US,D,20181030,000000,28.85,29.47,28.84,29.45,864607,0
+PFGC.US,D,20181031,000000,29.67,29.67,28.7,29.32,909681,0
+PFGC.US,D,20181101,000000,29.54,29.86,29.42,29.65,582893,0
+PFGC.US,D,20181102,000000,29.53,30.03,29.27,29.38,663608,0
+PFGC.US,D,20181105,000000,28.51,29.01,28.28,28.53,1293090,0
+PFGC.US,D,20181106,000000,28.57,29.87,28.35,29.84,1749923,0
+PFGC.US,D,20181107,000000,31,32.85,31,32.71,1484236,0
+PFGC.US,D,20181108,000000,32.41,32.58,31.64,32.58,876490,0
+PFGC.US,D,20181109,000000,32.33,32.64,31.83,32.63,1106476,0
+PFGC.US,D,20181112,000000,32.52,32.73,32.11,32.54,753194,0
+PFGC.US,D,20181113,000000,32.73,32.82,31.95,32.06,541975,0
+PFGC.US,D,20181114,000000,32.61,33.17,32.06,32.75,809297,0
+PFGC.US,D,20181115,000000,32.62,33.44,32.3,33.29,780518,0
+PFGC.US,D,20181116,000000,32.99,33.56,32.9,33.19,545855,0
+PFGC.US,D,20181119,000000,33.1,33.435,32.72,33.16,427051,0
+PFGC.US,D,20181120,000000,32.74,33.56,32.59,33.28,707537,0
+PFGC.US,D,20181121,000000,33.42,34.04,33.42,33.8,573447,0
+PFGC.US,D,20181123,000000,33.69,34.3,33.69,34.08,237224,0
+PFGC.US,D,20181126,000000,34.24,34.52,33.98,34.37,593718,0
+PFGC.US,D,20181127,000000,34.27,34.7,34.22,34.54,460808,0
+PFGC.US,D,20181128,000000,34.5,35.5,34.42,35.39,597116,0
+PFGC.US,D,20181129,000000,35.18,35.455,34.69,34.9,550094,0
+PFGC.US,D,20181130,000000,34.9,35.24,34.46,34.46,922857,0
+PFGC.US,D,20181203,000000,34.63,34.82,34.05,34.73,346650,0
+PFGC.US,D,20181204,000000,34.55,34.7759,33.56,33.81,853867,0
+PFGC.US,D,20181206,000000,33.54,33.73,32.79,33.73,620055,0
+PFGC.US,D,20181207,000000,33.69,34.07,33.6,34.07,713043,0
+PFGC.US,D,20181210,000000,34.16,34.57,33.68,34.36,809416,0
+PFGC.US,D,20181211,000000,34.61,35.01,34.43,34.88,629511,0
+PFGC.US,D,20181212,000000,35.24,35.75,34.955,35.03,812283,0
+PFGC.US,D,20181213,000000,35.01,35.01,34.37,34.73,612916,0
+PFGC.US,D,20181214,000000,34.51,34.83,33.775,33.82,464795,0
+PFGC.US,D,20181217,000000,33.97,33.97,33.07,33.3,599605,0
+PFGC.US,D,20181218,000000,33.55,34.11,33.11,33.19,537058,0
+PFGC.US,D,20181219,000000,33.35,33.69,32.27,32.56,572402,0
+PFGC.US,D,20181220,000000,32.57,32.7,31.46,31.97,696087,0
+PFGC.US,D,20181221,000000,30.6,32.415,30.54,30.6,1525327,0
+PFGC.US,D,20181224,000000,30.49,31.12,30.07,30.33,425401,0
+PFGC.US,D,20181226,000000,30.49,31.44,30.1,31.37,784188,0
+PFGC.US,D,20181227,000000,31.04,31.48,30.4,31.47,343586,0
+PFGC.US,D,20181228,000000,31.57,32.13,31.1,31.7,443973,0
+PFGC.US,D,20181231,000000,31.85,32.27,31.49,32.27,483600,0
+PFGC.US,D,20190102,000000,31.87,32.16,31.34,31.64,690449,0
+PFGC.US,D,20190103,000000,31.6,32.39,31.09,32.09,724407,0
+PFGC.US,D,20190104,000000,32.41,33.09,32.09,32.79,725642,0
+PFGC.US,D,20190107,000000,32.58,32.95,32.45,32.48,639836,0
+PFGC.US,D,20190108,000000,32.75,32.98,32.39,32.91,819954,0
+PFGC.US,D,20190109,000000,32.91,33.27,32.54,33.06,1105148,0
+PFGC.US,D,20190110,000000,32.88,33.45,32.86,33.35,537610,0
+PFGC.US,D,20190111,000000,33.07,34,33.07,33.75,498438,0
+PFGC.US,D,20190114,000000,33.73,33.94,33.5,33.61,692050,0
+PFGC.US,D,20190115,000000,33.72,33.84,33.25,33.35,559124,0
+PFGC.US,D,20190116,000000,33.41,33.61,32.86,33.61,856689,0
+PFGC.US,D,20190117,000000,33.57,34.23,33.45,33.71,734223,0
+PFGC.US,D,20190118,000000,33.93,34.62,33.73,34.6,609628,0
+PFGC.US,D,20190122,000000,34.42,34.785,34.33,34.58,533963,0
+PFGC.US,D,20190123,000000,34.72,35.08,34.545,34.8,798800,0
+PFGC.US,D,20190124,000000,34.7,34.93,34.44,34.56,443355,0
+PFGC.US,D,20190125,000000,34.64,34.75,34.28,34.39,438544,0
+PFGC.US,D,20190128,000000,34.23,34.54,34.06,34.54,550012,0
+PFGC.US,D,20190129,000000,34.57,34.75,34.12,34.13,496547,0
+PFGC.US,D,20190130,000000,34.43,34.45,34,34.23,612415,0
+PFGC.US,D,20190131,000000,34.07,34.36,33.76,34.16,734842,0
+PFGC.US,D,20190201,000000,34.22,34.36,33.67,34.01,693232,0
+PFGC.US,D,20190204,000000,34.49,35.22,34.325,35.11,591501,0
+PFGC.US,D,20190205,000000,35.19,35.47,34.84,35.36,671634,0
+PFGC.US,D,20190206,000000,36,38.23,35.97,37.88,1953056,0
+PFGC.US,D,20190207,000000,38.11,38.31,37.73,38.18,1006300,0
+PFGC.US,D,20190208,000000,38,38.37,37.82,38.24,899356,0
+PFGC.US,D,20190211,000000,38.37,38.69,38.29,38.6,577255,0
+PFGC.US,D,20190212,000000,38.55,39.085,38.45,38.63,678168,0
+PFGC.US,D,20190213,000000,38.79,39.405,38.54,39.11,757072,0
+PFGC.US,D,20190214,000000,39.04,39.645,39.04,39.22,637895,0
+PFGC.US,D,20190215,000000,39.51,39.68,39.175,39.46,721410,0
+PFGC.US,D,20190219,000000,39.34,39.55,39.17,39.25,786919,0
+PFGC.US,D,20190220,000000,39.12,39.315,38.66,38.95,650119,0
+PFGC.US,D,20190221,000000,39,39.18,38.71,38.9,435717,0
+PFGC.US,D,20190222,000000,38.8,38.9,38.49,38.53,518741,0
+PFGC.US,D,20190225,000000,38.72,38.77,38.17,38.22,532562,0
+PFGC.US,D,20190226,000000,38.32,38.75,38.12,38.42,712196,0
+PFGC.US,D,20190227,000000,38.23,38.72,38.23,38.72,439281,0
+PFGC.US,D,20190228,000000,38.62,38.91,38.38,38.53,548061,0
+PFGC.US,D,20190301,000000,38.76,39,38.49,38.77,671822,0
+PFGC.US,D,20190304,000000,38.71,38.71,38.07,38.5,1050809,0
+PFGC.US,D,20190305,000000,38.47,38.47,37.97,38.25,657980,0
+PFGC.US,D,20190306,000000,38.32,38.46,37.6,38.09,947046,0
+PFGC.US,D,20190307,000000,37.93,38.19,37.76,38,594504,0
+PFGC.US,D,20190308,000000,38.07,38.1,37.74,37.98,334985,0
+PFGC.US,D,20190311,000000,38.07,38.2,37.76,38.2,596330,0
+PFGC.US,D,20190312,000000,38.27,38.5,38.17,38.19,474430,0
+PFGC.US,D,20190313,000000,38.34,38.5,38,38,428145,0
+PFGC.US,D,20190314,000000,37.99,38.15,37.85,37.95,278791,0
+PFGC.US,D,20190315,000000,38.06,38.24,37.7,38.15,803083,0
+PFGC.US,D,20190318,000000,38.1,38.63,37.82,38.57,437484,0
+PFGC.US,D,20190319,000000,38.78,38.78,38.03,38.14,611561,0
+PFGC.US,D,20190320,000000,38.1,38.17,37.77,37.88,701600,0
+PFGC.US,D,20190321,000000,37.83,38.55,37.7606,38.33,847369,0
+PFGC.US,D,20190322,000000,38.21,38.38,37.36,37.8,725528,0
+PFGC.US,D,20190325,000000,37.73,38.65,37.63,38.45,868732,0
+PFGC.US,D,20190326,000000,38.49,39.17,38.49,38.97,619716,0
+PFGC.US,D,20190327,000000,38.83,39.39,38.7225,38.76,817707,0
+PFGC.US,D,20190328,000000,38.8,39.665,38.8,39.61,460731,0
+PFGC.US,D,20190329,000000,39.8,39.89,39.27,39.64,646844,0
+PFGC.US,D,20190401,000000,39.87,40.08,39.66,39.8,667062,0
+PFGC.US,D,20190402,000000,39.73,39.845,38.99,39.08,610226,0
+PFGC.US,D,20190403,000000,39.3,39.32,38.93,39.1,291175,0
+PFGC.US,D,20190404,000000,39.18,39.515,38.87,39.43,269051,0
+PFGC.US,D,20190405,000000,39.41,39.83,39.41,39.77,277217,0
+PFGC.US,D,20190408,000000,39.67,39.93,39.48,39.93,411713,0
+PFGC.US,D,20190409,000000,39.77,39.93,39.18,39.27,264127,0
+PFGC.US,D,20190410,000000,39.34,39.66,39.33,39.64,219016,0
+PFGC.US,D,20190411,000000,39.75,40.49,39.75,40.36,367256,0
+PFGC.US,D,20190412,000000,40.41,40.5,39.77,39.95,427423,0
+PFGC.US,D,20190415,000000,40.05,40.44,40.05,40.2,299099,0
+PFGC.US,D,20190416,000000,40.31,40.8,40.19,40.69,480560,0
+PFGC.US,D,20190417,000000,41.16,41.8475,40.62,40.94,426176,0
+PFGC.US,D,20190418,000000,40.99,41.34,40.86,40.95,511846,0
+PFGC.US,D,20190422,000000,40.83,40.83,40.195,40.54,950638,0
+PFGC.US,D,20190423,000000,40.66,41.36,40.46,41.2,631880,0
+PFGC.US,D,20190424,000000,41.39,41.73,40.95,40.95,656271,0
+PFGC.US,D,20190425,000000,40.79,41.23,40.37,40.92,604416,0
+PFGC.US,D,20190426,000000,40.94,40.94,40.33,40.55,528084,0
+PFGC.US,D,20190429,000000,40.48,40.77,40.33,40.72,458295,0
+PFGC.US,D,20190430,000000,41,41.11,40.58,40.95,662560,0
+PFGC.US,D,20190501,000000,40.89,41.19,40.57,40.59,504392,0
+PFGC.US,D,20190502,000000,40.54,40.85,40.12,40.85,372862,0
+PFGC.US,D,20190503,000000,41.13,41.15,40.44,40.45,438006,0
+PFGC.US,D,20190506,000000,40.07,40.6,39.92,40.54,561943,0
+PFGC.US,D,20190507,000000,40.63,41.38,40.6,41.18,920305,0
+PFGC.US,D,20190508,000000,39.5,39.7,37.18,38.7,1886272,0
+PFGC.US,D,20190509,000000,38.41,39.35,38.15,39.24,1134259,0
+PFGC.US,D,20190510,000000,39.02,39.375,38.66,39.22,541650,0
+PFGC.US,D,20190513,000000,38.72,39.09,38.27,38.95,642763,0
+PFGC.US,D,20190514,000000,38.96,39.19,38.83,38.93,314931,0
+PFGC.US,D,20190515,000000,38.65,39.4,38.52,39.31,395034,0
+PFGC.US,D,20190516,000000,39.47,40.24,39.3,40.19,642216,0
+PFGC.US,D,20190517,000000,40.01,40.79,39.79,40.24,557242,0
+PFGC.US,D,20190520,000000,40.14,41.54,40,40.45,718267,0
+PFGC.US,D,20190521,000000,40.63,41.19,40.63,40.94,434711,0
+PFGC.US,D,20190522,000000,40.85,41.02,39.96,40.34,335691,0
+PFGC.US,D,20190523,000000,40.4,40.4,39.41,39.63,323662,0
+PFGC.US,D,20190524,000000,39.83,40.225,39.56,40.11,318576,0
+PFGC.US,D,20190528,000000,40.09,40.62,39.89,40.37,538590,0
+PFGC.US,D,20190529,000000,40.23,40.23,39.305,39.53,450642,0
+PFGC.US,D,20190530,000000,39.64,40.03,39.3,39.55,1130502,0
+PFGC.US,D,20190531,000000,39.36,39.42,39.03,39.35,1249604,0
+PFGC.US,D,20190603,000000,39.41,39.57,38.585,38.99,1109074,0
+PFGC.US,D,20190604,000000,39.28,39.61,38.66,39.54,692783,0
+PFGC.US,D,20190605,000000,39.72,40.92,39.72,40.45,703766,0
+PFGC.US,D,20190606,000000,40.57,40.75,39.72,39.78,947624,0
+PFGC.US,D,20190607,000000,39.87,40.21,39.33,40.02,406765,0
+PFGC.US,D,20190610,000000,40.01,40.49,40.01,40.08,345392,0
+PFGC.US,D,20190611,000000,40.38,40.7197,40.265,40.53,401847,0
+PFGC.US,D,20190612,000000,40.39,41,40.39,40.76,238791,0
+PFGC.US,D,20190613,000000,40.85,40.97,40.43,40.47,347634,0
+PFGC.US,D,20190614,000000,40.55,40.84,40.35,40.6,283306,0
+PFGC.US,D,20190617,000000,40.59,40.94,40.34,40.68,254356,0
+PFGC.US,D,20190618,000000,40.87,41.08,40.34,40.35,259939,0
+PFGC.US,D,20190619,000000,40.31,40.44,39.53,40.2,358461,0
+PFGC.US,D,20190620,000000,40.3,40.5645,39.65,39.7,594090,0
+PFGC.US,D,20190621,000000,39.41,39.4989,38.68,39.06,935189,0
+PFGC.US,D,20190624,000000,39.06,39.51,38.85,39,371732,0
+PFGC.US,D,20190625,000000,39.18,39.92,39,39.84,495844,0
+PFGC.US,D,20190626,000000,39.84,40.31,39.46,39.82,426005,0
+PFGC.US,D,20190627,000000,39.83,39.95,39.53,39.76,388799,0
+PFGC.US,D,20190628,000000,39.71,40.26,39.71,40.03,1144173,0
+PFGC.US,D,20190701,000000,39.8,41.42,39.59,39.7,2037092,0
+PFGC.US,D,20190702,000000,40.12,40.25,39.48,39.91,1644267,0
+PFGC.US,D,20190703,000000,39.87,42.26,39.87,41.52,671085,0
+PFGC.US,D,20190705,000000,41.35,41.73,41.21,41.47,384096,0
+PFGC.US,D,20190708,000000,41.44,41.86,41.1,41.8,395944,0
+PFGC.US,D,20190709,000000,41.75,41.75,41.06,41.06,421358,0
+PFGC.US,D,20190710,000000,41.24,41.55,41.02,41.51,334807,0
+PFGC.US,D,20190711,000000,41.68,42.555,41.6346,42.48,681548,0
+PFGC.US,D,20190712,000000,43,43.785,42.71,43.21,714766,0
+PFGC.US,D,20190715,000000,43.22,43.515,43.02,43.4,397322,0
+PFGC.US,D,20190716,000000,43.39,43.71,43.21,43.33,338070,0
+PFGC.US,D,20190717,000000,43.3,43.489,42.63,42.75,538040,0
+PFGC.US,D,20190718,000000,42.75,42.89,42.2152,42.68,391837,0
+PFGC.US,D,20190719,000000,42.69,43.17,42.29,42.3,303687,0
+PFGC.US,D,20190722,000000,42.55,42.61,41.97,42.44,276448,0
+PFGC.US,D,20190723,000000,42.61,43.01,42.26,42.92,373200,0
+PFGC.US,D,20190724,000000,42.95,43.2,42.19,42.27,613205,0
+PFGC.US,D,20190725,000000,42.27,42.605,41.7,42.47,615866,0
+PFGC.US,D,20190726,000000,42.69,43.23,42.62,42.91,424805,0
+PFGC.US,D,20190729,000000,43,43.09,42.58,42.98,379067,0
+PFGC.US,D,20190730,000000,43.21,43.92,42.735,43.22,621669,0
+PFGC.US,D,20190731,000000,43.11,44.366,43.11,43.85,955461,0
+PFGC.US,D,20190801,000000,43.75,44.295,43.36,43.39,423181,0
+PFGC.US,D,20190802,000000,43.25,43.45,42.21,42.73,638480,0
+PFGC.US,D,20190805,000000,42.49,42.603,41.71,42.21,818234,0
+PFGC.US,D,20190806,000000,42.3,43.71,42.005,42.92,698967,0
+PFGC.US,D,20190807,000000,42.64,43.525,42.25,43.52,465207,0
+PFGC.US,D,20190808,000000,43.64,44.32,43.33,43.96,660196,0
+PFGC.US,D,20190809,000000,43.55,44.17,43.3017,43.86,975335,0
+PFGC.US,D,20190812,000000,44.05,44.61,43.86,43.97,524674,0
+PFGC.US,D,20190813,000000,44.1,44.62,43.57,43.8,743495,0
+PFGC.US,D,20190814,000000,45.42,46.45,43.87,45.52,1895673,0
+PFGC.US,D,20190815,000000,46.04,46.65,44.095,45.25,1409114,0
+PFGC.US,D,20190816,000000,45.16,45.69,44.5,45.6,1004201,0
+PFGC.US,D,20190819,000000,45.83,46.52,45.62,46.35,820942,0
+PFGC.US,D,20190820,000000,46.23,46.62,46.13,46.51,703322,0
+PFGC.US,D,20190821,000000,46.75,47.03,46.2,46.5,709611,0
+PFGC.US,D,20190822,000000,46.53,47.13,46.31,46.9,571902,0
+PFGC.US,D,20190823,000000,46.73,46.95,45.66,45.92,489832,0
+PFGC.US,D,20190826,000000,46.12,46.49,45.995,46.46,254459,0
+PFGC.US,D,20190827,000000,46.67,46.78,46.12,46.26,591892,0
+PFGC.US,D,20190828,000000,46.1,46.65,46.02,46.28,331873,0
+PFGC.US,D,20190829,000000,46.6,46.83,46.37,46.76,512883,0
+PFGC.US,D,20190830,000000,46.94,47.26,46.47,46.79,462821,0
+PFGC.US,D,20190903,000000,46.58,46.8,46.13,46.62,332360,0
+PFGC.US,D,20190904,000000,46.87,47.11,46.56,46.67,354944,0
+PFGC.US,D,20190905,000000,46.93,47.08,45.8,45.81,579479,0
+PFGC.US,D,20190906,000000,45.9,46.47,45.66,45.7,493209,0
+PFGC.US,D,20190909,000000,45.67,45.99,45.3,45.83,444336,0
+PFGC.US,D,20190910,000000,45.61,46.37,45.21,45.43,686165,0
+PFGC.US,D,20190911,000000,45.66,46.32,45.33,45.85,1124219,0
+PFGC.US,D,20190912,000000,46.12,46.82,45.9955,46.23,742159,0
+PFGC.US,D,20190913,000000,46.1,46.71,46.04,46.6,977143,0
+PFGC.US,D,20190916,000000,46.5,46.82,45.69,45.75,494023,0
+PFGC.US,D,20190917,000000,45.63,47,45.63,46.56,1380589,0
+PFGC.US,D,20190918,000000,46.65,46.85,45.69,46.2,689163,0
+PFGC.US,D,20190919,000000,46.34,46.47,45.83,45.9,527033,0
+PFGC.US,D,20190920,000000,45.98,46.44,45.59,46.06,1029982,0
+PFGC.US,D,20190923,000000,46,46.7,45.95,46.41,519169,0
+PFGC.US,D,20190924,000000,46.63,47.14,46.49,46.62,429697,0
+PFGC.US,D,20190925,000000,46.78,46.9,46,46.69,482490,0
+PFGC.US,D,20190926,000000,46.69,47.03,45.91,46,597909,0
+PFGC.US,D,20190927,000000,46.19,46.31,45.39,45.53,631802,0
+PFGC.US,D,20190930,000000,45.57,46.43,45.5,46.01,866116,0
+PFGC.US,D,20191001,000000,46.27,46.72,46.17,46.31,377109,0
+PFGC.US,D,20191002,000000,45.83,45.83,44.43,45.44,707473,0
+PFGC.US,D,20191003,000000,45.54,45.81,45,45.21,449418,0
+PFGC.US,D,20191004,000000,45.24,45.32,42.52,44.03,2016509,0
+PFGC.US,D,20191007,000000,43.97,44.15,43.51,44.04,613359,0
+PFGC.US,D,20191008,000000,43.85,44.225,43.115,43.57,546207,0
+PFGC.US,D,20191009,000000,43.84,44.12,43.35,43.85,514873,0
+PFGC.US,D,20191010,000000,43.86,44.18,43.45,43.46,432848,0
+PFGC.US,D,20191011,000000,43.59,44.03,43.4,43.64,578286,0
+PFGC.US,D,20191014,000000,43.58,43.7,43.23,43.41,323112,0
+PFGC.US,D,20191015,000000,43.52,43.62,43.04,43.54,640098,0
+PFGC.US,D,20191016,000000,43.41,43.72,43.09,43.28,304901,0
+PFGC.US,D,20191017,000000,43.43,43.43,42.81,43.09,845024,0
+PFGC.US,D,20191018,000000,43.05,43.48,42.96,42.98,456090,0
+PFGC.US,D,20191021,000000,42.97,43.55,42.95,43.04,355445,0
+PFGC.US,D,20191022,000000,43.06,43.16,42,42.03,407081,0
+PFGC.US,D,20191023,000000,42.08,42.4,41.48,41.62,525251,0
+PFGC.US,D,20191024,000000,41.79,42.11,41.35,41.98,576426,0
+PFGC.US,D,20191025,000000,42.08,42.56,41.84,42.53,483404,0
+PFGC.US,D,20191028,000000,42.7,43.11,42.62,42.75,367943,0
+PFGC.US,D,20191029,000000,42.58,43,42.49,42.72,245463,0
+PFGC.US,D,20191030,000000,42.83,43.11,42.54,43.08,310968,0
+PFGC.US,D,20191031,000000,42.93,42.93,42.055,42.61,494177,0
+PFGC.US,D,20191101,000000,42.88,44,42.69,43.51,480335,0
+PFGC.US,D,20191104,000000,43.65,43.75,42.86,43.14,474633,0
+PFGC.US,D,20191105,000000,43.42,43.97,43.02,43.17,788209,0
+PFGC.US,D,20191106,000000,44.5,45.88,42.84,45.06,1724466,0
+PFGC.US,D,20191107,000000,45.13,45.98,45.1,45.75,1228021,0
+PFGC.US,D,20191108,000000,45.51,45.71,44,44.14,714037,0
+PFGC.US,D,20191111,000000,43.97,44.7,43.88,44.7,465485,0
+PFGC.US,D,20191112,000000,44.84,45.37,44.28,45.32,634174,0
+PFGC.US,D,20191113,000000,45.15,45.79,44.75,45.74,547300,0
+PFGC.US,D,20191114,000000,45.62,46.42,45.62,46.17,532409,0
+PFGC.US,D,20191115,000000,46.35,46.49,45.64,46.19,391643,0
+PFGC.US,D,20191118,000000,45.89,46.26,45.44,46.17,514253,0
+PFGC.US,D,20191119,000000,45.82,45.82,44.31,44.83,656588,0
+PFGC.US,D,20191120,000000,44.75,45.36,44.37,44.7,807688,0
+PFGC.US,D,20191121,000000,45.36,45.89,44.46,44.6,5803326,0
+PFGC.US,D,20191122,000000,44.82,45.8,44.7,45.45,1655751,0
+PFGC.US,D,20191125,000000,45.6,47.14,45.6,47.12,1145069,0
+PFGC.US,D,20191126,000000,47.05,47.355,46.7707,47.26,1043882,0
+PFGC.US,D,20191127,000000,47.36,47.58,46.8,47.5,463953,0
+PFGC.US,D,20191129,000000,47.58,47.67,46.93,47.06,344944,0
+PFGC.US,D,20191202,000000,47,47.22,45.745,46.69,1001562,0
+PFGC.US,D,20191203,000000,46.37,46.67,46,46.6,598478,0
+PFGC.US,D,20191204,000000,46.74,47,46.54,46.7,540750,0
+PFGC.US,D,20191205,000000,46.84,47.03,46.38,46.67,637324,0
+PFGC.US,D,20191206,000000,47.06,47.44,46.8,47.22,562655,0
+PFGC.US,D,20191209,000000,47.3,47.52,47.04,47.45,1031566,0
+PFGC.US,D,20191210,000000,47.36,47.72,47.22,47.45,986211,0
+PFGC.US,D,20191211,000000,47.48,47.75,46.74,47.17,866464,0
+PFGC.US,D,20191212,000000,47.25,47.48,46.58,46.6,1111552,0
+PFGC.US,D,20191213,000000,46.35,47.28,46.13,47.24,809472,0
+PFGC.US,D,20191216,000000,47.49,48.38,47.26,48.31,1332148,0
+PFGC.US,D,20191217,000000,48.46,48.99,47.94,48.87,1042070,0
+PFGC.US,D,20191218,000000,48.94,49.05,48.24,48.47,1004864,0
+PFGC.US,D,20191219,000000,48.34,48.965,48.21,48.31,866662,0
+PFGC.US,D,20191220,000000,48.4,49.22,48.03,49.12,1105769,0
+PFGC.US,D,20191223,000000,51.39,51.59,50.27,50.96,1060067,0
+PFGC.US,D,20191224,000000,51.07,51.13,50.54,51.02,183227,0
+PFGC.US,D,20191226,000000,51,51.13,50.67,50.93,310065,0
+PFGC.US,D,20191227,000000,51.02,51.44,50.78,51.15,540288,0
+PFGC.US,D,20191230,000000,51,51.6,50.77,51.51,425274,0
+PFGC.US,D,20191231,000000,51.28,51.78,51.28,51.48,720674,0
+PFGC.US,D,20200102,000000,51.56,51.61,50.45,51.59,1103489,0
+PFGC.US,D,20200103,000000,51.16,51.55,50.91,51.23,625965,0
+PFGC.US,D,20200106,000000,51.83,52.425,51.27,52.36,1118805,0
+PFGC.US,D,20200107,000000,52.15,52.42,51.75,51.91,667861,0
+PFGC.US,D,20200108,000000,52.08,52.68,51.89,52.27,561058,0
+PFGC.US,D,20200109,000000,52.33,52.5299,52.15,52.42,499144,0
+PFGC.US,D,20200110,000000,52.28,52.435,51.9,52.06,623212,0
+PFGC.US,D,20200113,000000,51.98,52.31,50.4,50.59,1264318,0
+PFGC.US,D,20200114,000000,50.41,51.14,50.38,50.86,851206,0
+PFGC.US,D,20200115,000000,50.82,51.5,50.82,51.25,838288,0
+PFGC.US,D,20200116,000000,51.55,52.06,51.38,51.72,505889,0
+PFGC.US,D,20200117,000000,52.05,52.09,51.49,51.81,1002802,0
+PFGC.US,D,20200121,000000,51.86,52,51.22,51.31,617683,0
+PFGC.US,D,20200122,000000,51.47,52.05,51.35,51.93,2076520,0
+PFGC.US,D,20200123,000000,51.6,52.97,51.51,52.3,1247732,0
+PFGC.US,D,20200124,000000,52.54,52.81,52.08,52.21,590649,0
+PFGC.US,D,20200127,000000,51.74,52.48,51.74,52.18,579516,0
+PFGC.US,D,20200128,000000,52.29,52.5,51.91,52.4,869148,0
+PFGC.US,D,20200129,000000,52.54,52.64,52.03,52.06,480968,0
+PFGC.US,D,20200130,000000,51.85,52.42,51.64,52.36,376634,0
+PFGC.US,D,20200131,000000,52.13,52.575,51.49,51.79,851851,0
+PFGC.US,D,20200203,000000,51.83,52.51,51.58,52.36,1737274,0
+PFGC.US,D,20200204,000000,52.55,53.01,51.89,52.24,1688637,0
+PFGC.US,D,20200205,000000,52.43,53.67,49.85,52.6,2195604,0
+PFGC.US,D,20200206,000000,53,53.53,52.22,52.25,952731,0
+PFGC.US,D,20200207,000000,52.22,53.1,52.02,53.04,723909,0
+PFGC.US,D,20200210,000000,53.08,54.04,53,53.99,576732,0
+PFGC.US,D,20200211,000000,54.1,54.4,52.73,53.2,610475,0
+PFGC.US,D,20200212,000000,54.49,54.49,53.61,53.61,974924,0
+PFGC.US,D,20200213,000000,53.54,53.96,53.24,53.39,601645,0
+PFGC.US,D,20200214,000000,53.53,53.725,53.09,53.43,600078,0
+PFGC.US,D,20200218,000000,53.48,53.84,52.61,53.13,571209,0
+PFGC.US,D,20200219,000000,53,53.36,52.21,53,557002,0
+PFGC.US,D,20200220,000000,52.75,53.34,52.34,53.04,543401,0
+PFGC.US,D,20200221,000000,53.26,53.46,52.6,52.8,500270,0
+PFGC.US,D,20200224,000000,51.62,52.37,51.53,51.73,504377,0
+PFGC.US,D,20200225,000000,51.68,51.995,50.26,50.26,893906,0
+PFGC.US,D,20200226,000000,50.42,50.79,47.46,47.46,1385809,0
+PFGC.US,D,20200227,000000,46.65,46.65,43.62,43.66,2036222,0
+PFGC.US,D,20200228,000000,43.4,43.536,41.49,42.4,2162426,0
+PFGC.US,D,20200302,000000,42.44,43.26,41.06,43.21,1383033,0
+PFGC.US,D,20200303,000000,43.3,44.835,42.35,42.58,1270798,0
+PFGC.US,D,20200304,000000,43.43,43.815,42.28,43.29,888673,0
+PFGC.US,D,20200305,000000,42.29,42.58,39.37,39.71,997035,0
+PFGC.US,D,20200306,000000,38.58,39.26,37.41,38.94,1906059,0
+PFGC.US,D,20200309,000000,36.51,36.51,34.0801,34.66,2069096,0
+PFGC.US,D,20200310,000000,35.85,36.67,34.295,36.59,1477870,0
+PFGC.US,D,20200311,000000,35.28,35.5927,29.92,29.99,2316428,0
+PFGC.US,D,20200312,000000,27,27,21.446,22.81,3886155,0
+PFGC.US,D,20200313,000000,24.83,25.81,21.72,25.63,3021739,0
+PFGC.US,D,20200316,000000,20.5,21.42,13.93,14.72,3586708,0
+PFGC.US,D,20200317,000000,15.01,15.3,11,11.56,5431770,0
+PFGC.US,D,20200318,000000,10.8,11.58,7.41,11.42,6934386,0
+PFGC.US,D,20200319,000000,11.41,18.81,11.04,18.17,5856835,0
+PFGC.US,D,20200320,000000,20,20.11,14.5001,15.95,6712612,0
+PFGC.US,D,20200323,000000,15.88,19.5,14.663,18.57,3595814,0
+PFGC.US,D,20200324,000000,20.43,24.5,20.3,22.27,3217046,0
+PFGC.US,D,20200325,000000,24.49,27.155,22.56,26.43,4451074,0
+PFGC.US,D,20200326,000000,27.91,28.63,26.26,28.04,3669265,0
+PFGC.US,D,20200327,000000,26.5,28.31,25,25.75,1634378,0
+PFGC.US,D,20200330,000000,25.2,25.66,23.78,25.21,2819842,0
+PFGC.US,D,20200331,000000,25.01,25.89,24.21,24.72,1908676,0
+PFGC.US,D,20200401,000000,23.08,23.5,21.6,22.48,1676659,0
+PFGC.US,D,20200402,000000,22.17,23.47,21.6,22.97,1349522,0
+PFGC.US,D,20200403,000000,22.97,23.31,21.37,21.72,2010124,0
+PFGC.US,D,20200406,000000,23.31,25.45,22.32,25.33,1501060,0
+PFGC.US,D,20200407,000000,27,27.5,25.6601,25.84,1707165,0
+PFGC.US,D,20200408,000000,26.53,28.1,26.07,27.1,1413865,0
+PFGC.US,D,20200409,000000,28.2,30.68,27.77,29.28,2754274,0
+PFGC.US,D,20200413,000000,29.28,29.9118,26.245,27.66,1523204,0
+PFGC.US,D,20200414,000000,28.39,29.57,25.74,25.93,1607107,0
+PFGC.US,D,20200415,000000,24.75,24.75,22.55,24,1591885,0
+PFGC.US,D,20200416,000000,23.25,23.55,21.5,21.85,12919427,0
+PFGC.US,D,20200417,000000,22.77,23.66,22.5,23.34,7348892,0
+PFGC.US,D,20200420,000000,22.85,25.26,22.705,24.13,4243617,0
+PFGC.US,D,20200421,000000,23.81,24.4262,22.69,23.33,2560112,0
+PFGC.US,D,20200422,000000,24.05,25.47,23.95,24.99,3135886,0
+PFGC.US,D,20200423,000000,23.87,24.745,23.43,23.7,2522872,0
+PFGC.US,D,20200424,000000,23.94,25.63,23.76,25.07,1683786,0
+PFGC.US,D,20200427,000000,25.75,27.59,25.75,26.83,2209048,0
+PFGC.US,D,20200428,000000,28.5,29.39,27.59,27.96,2161362,0
+PFGC.US,D,20200429,000000,29.13,31.16,28.67,30.88,2231247,0
+PFGC.US,D,20200430,000000,30.2,30.55,28.81,29.35,1513941,0
+PFGC.US,D,20200501,000000,28.19,28.22,26.05,26.91,1604396,0
+PFGC.US,D,20200504,000000,27.11,28.49,24.36,26.94,2986486,0
+PFGC.US,D,20200505,000000,26.64,26.92,24.08,24.3,3197849,0
+PFGC.US,D,20200506,000000,24.5,24.78,23.165,23.37,2468565,0
+PFGC.US,D,20200507,000000,23.81,24.26,22.944,23.84,2482643,0
+PFGC.US,D,20200508,000000,24.46,24.77,23.61,24.2,2425383,0
+PFGC.US,D,20200511,000000,23.91,24,22.7,22.86,2215553,0
+PFGC.US,D,20200512,000000,22.89,23.51,21.21,21.28,2544983,0
+PFGC.US,D,20200513,000000,21.28,21.48,20.15,21.36,2277634,0
+PFGC.US,D,20200514,000000,20.33,22.37,19.63,21.95,1901753,0
+PFGC.US,D,20200515,000000,21.82,21.82,20.83,21.29,1280551,0
+PFGC.US,D,20200518,000000,23.37,25.17,22.82,24.85,2013528,0
+PFGC.US,D,20200519,000000,24.77,25.18,23.81,24.14,1415268,0
+PFGC.US,D,20200520,000000,24.75,25.17,24.32,24.88,1098929,0
+PFGC.US,D,20200521,000000,24.74,24.84,23.625,24.06,1306196,0
+PFGC.US,D,20200522,000000,24.41,24.47,23.06,23.29,1010844,0
+PFGC.US,D,20200526,000000,24.83,26.72,24.23,26.27,1707538,0
+PFGC.US,D,20200527,000000,27.45,28.58,26.02,27.81,1469418,0
+PFGC.US,D,20200528,000000,28,28.12,26.12,26.24,1208266,0
+PFGC.US,D,20200529,000000,25.81,27.12,25.25,26.65,1812413,0
+PFGC.US,D,20200601,000000,26.78,27.19,25.9,26.83,1376215,0
+PFGC.US,D,20200602,000000,27.02,27.89,26.705,27.26,1126736,0
+PFGC.US,D,20200603,000000,27.94,29.2399,27.75,28.78,1278458,0
+PFGC.US,D,20200604,000000,28.35,28.7,27.6,28.38,1235347,0
+PFGC.US,D,20200605,000000,31.22,32.81,30.645,31.44,2318702,0
+PFGC.US,D,20200608,000000,33.95,34.19,31.685,32.76,2529789,0
+PFGC.US,D,20200609,000000,31.53,31.85,29.5101,29.87,1706040,0
+PFGC.US,D,20200610,000000,29.71,29.805,27.47,27.88,1752432,0
+PFGC.US,D,20200611,000000,25.66,27.3,25,25.31,1817694,0
+PFGC.US,D,20200612,000000,27.09,27.48,25.14,26.39,1381162,0
+PFGC.US,D,20200615,000000,24.89,27.325,24.25,27.29,1163607,0
+PFGC.US,D,20200616,000000,28.82,29.32,27.55,28.22,1363814,0
+PFGC.US,D,20200617,000000,28.09,28.2,26.46,26.57,901023,0
+PFGC.US,D,20200618,000000,26.14,27.09,25.92,26.76,832416,0
+PFGC.US,D,20200619,000000,27.13,27.4,25.78,26.16,1597488,0
+PFGC.US,D,20200622,000000,26.04,26.1,24.82,25.85,999365,0
+PFGC.US,D,20200623,000000,27.31,29.91,27.15,29.88,2951208,0
+PFGC.US,D,20200624,000000,28.67,29.79,26.91,28.05,1968800,0
+PFGC.US,D,20200625,000000,27.27,28.9,26.98,28.53,1825224,0
+PFGC.US,D,20200626,000000,27.98,28.117,26.38,27.88,4864232,0
+PFGC.US,D,20200629,000000,28.15,29.42,27.3,29.15,1597499,0
+PFGC.US,D,20200630,000000,28.82,29.7294,28.67,29.14,1902124,0
+PFGC.US,D,20200701,000000,29.29,29.73,27.61,27.74,1179469,0
+PFGC.US,D,20200702,000000,28.64,28.9,26.19,26.44,1717835,0
+PFGC.US,D,20200706,000000,27.03,27.3,26.52,27,1344015,0
+PFGC.US,D,20200707,000000,26.51,26.89,25.86,26.52,1206204,0
+PFGC.US,D,20200708,000000,26.54,26.83,25.48,26.18,1570178,0
+PFGC.US,D,20200709,000000,26.19,26.19,24.185,25.28,1747617,0
+PFGC.US,D,20200710,000000,25.29,26.35,24.77,26.32,625672,0
+PFGC.US,D,20200713,000000,26.5,27.49,25.9,26.23,808796,0
+PFGC.US,D,20200714,000000,25.39,26.62,25.3,26.38,743395,0
+PFGC.US,D,20200715,000000,27.31,28.79,27.165,28.5,1534104,0
+PFGC.US,D,20200716,000000,28.18,28.41,27.25,27.39,1302874,0
+PFGC.US,D,20200717,000000,27.71,27.97,26.36,26.88,1247974,0
+PFGC.US,D,20200720,000000,26.79,27.13,25.78,26.3,957858,0
+PFGC.US,D,20200721,000000,26.77,27.88,26.72,27.61,1346282,0
+PFGC.US,D,20200722,000000,27.2,28.44,27.12,28.1,1045556,0
+PFGC.US,D,20200723,000000,27.81,28.3,27.46,28.02,998832,0
+PFGC.US,D,20200724,000000,27.74,28.15,27.6,27.91,920731,0
+PFGC.US,D,20200727,000000,27.62,27.69,27.01,27.52,646401,0
+PFGC.US,D,20200728,000000,27.13,27.6,26.665,26.85,509063,0
+PFGC.US,D,20200729,000000,26.89,27.62,26.51,27.61,560805,0
+PFGC.US,D,20200730,000000,26.87,27.82,26.7,27.75,1003180,0
+PFGC.US,D,20200731,000000,27.49,28.07,27.05,28.02,1880881,0
+PFGC.US,D,20200803,000000,28.05,28.25,27.35,28.13,1136115,0
+PFGC.US,D,20200804,000000,28.43,30.23,28.3,30.11,1173045,0
+PFGC.US,D,20200805,000000,30.41,31.01,29.64,30.96,1364977,0
+PFGC.US,D,20200806,000000,30.87,31.89,30.84,31.34,823621,0
+PFGC.US,D,20200807,000000,31,32.55,30.84,32.47,794909,0
+PFGC.US,D,20200810,000000,32.68,33.8,32.47,33.55,1223539,0
+PFGC.US,D,20200811,000000,34,34.96,33.35,34.71,1885694,0
+PFGC.US,D,20200812,000000,32.6,35.5,32.5,33.51,2077149,0
+PFGC.US,D,20200813,000000,33.59,34.97,33.28,34.14,1052912,0
+PFGC.US,D,20200814,000000,33.78,34.8,33.65,34.5,831719,0
+PFGC.US,D,20200817,000000,34.55,34.78,33.55,33.91,680363,0
+PFGC.US,D,20200818,000000,33.88,34.25,33.15,33.24,735066,0
+PFGC.US,D,20200819,000000,33.18,33.46,32.48,32.61,750390,0
+PFGC.US,D,20200820,000000,32.06,34.18,31.77,33.77,1275141,0
+PFGC.US,D,20200821,000000,33.53,33.85,32.655,32.84,1348321,0
+PFGC.US,D,20200824,000000,33.36,33.74,32.59,33.73,751030,0
+PFGC.US,D,20200825,000000,34.03,34.14,32.32,33.4,830339,0
+PFGC.US,D,20200826,000000,33.28,33.865,32.47,33.11,761734,0
+PFGC.US,D,20200827,000000,33.39,36.01,33.11,35.78,1223779,0
+PFGC.US,D,20200828,000000,36.39,37.4,35.58,37.37,1429708,0
+PFGC.US,D,20200831,000000,37.04,37.44,35.83,36.51,1271843,0
+PFGC.US,D,20200901,000000,36.05,36.97,35.935,36.54,805019,0
+PFGC.US,D,20200902,000000,36.6,37.76,36.36,37.43,644436,0
+PFGC.US,D,20200903,000000,37.55,38.64,36.77,36.85,1390775,0
+PFGC.US,D,20200904,000000,37.77,38.35,36.49,37.08,969181,0
+PFGC.US,D,20200908,000000,36.14,37.01,35.85,36.1,851746,0
+PFGC.US,D,20200909,000000,36.47,37.825,36.2,37.5,805498,0
+PFGC.US,D,20200910,000000,37.5,39.32,37.13,38.25,1421486,0
+PFGC.US,D,20200911,000000,38.28,38.54,36.83,37.23,808092,0
+PFGC.US,D,20200914,000000,37.51,38.59,37.145,38.46,539111,0
+PFGC.US,D,20200915,000000,38.57,38.695,37.7,38.02,659079,0
+PFGC.US,D,20200916,000000,38.37,38.99,37.19,38.05,885086,0
+PFGC.US,D,20200917,000000,37.6,38.805,37.335,38.47,1019394,0
+PFGC.US,D,20200918,000000,39.42,39.99,37.39,37.63,1971771,0
+PFGC.US,D,20200921,000000,36.23,36.55,34.12,35.01,1847450,0
+PFGC.US,D,20200922,000000,35.39,36.41,35.01,35.33,958304,0
+PFGC.US,D,20200923,000000,36.1,36.49,33.41,33.42,1188472,0
+PFGC.US,D,20200924,000000,33.6,34.11,32.14,33.2,1331359,0
+PFGC.US,D,20200925,000000,32.83,33.87,32.63,33.73,962518,0
+PFGC.US,D,20200928,000000,34.8,35.39,34.6,34.79,578425,0
+PFGC.US,D,20200929,000000,35.08,35.23,34.13,34.52,1151853,0
+PFGC.US,D,20200930,000000,34.71,36.2562,34.32,34.62,1251856,0
+PFGC.US,D,20201001,000000,34.84,35.63,34.43,35.62,833718,0
+PFGC.US,D,20201002,000000,34.65,36.26,34.34,35.99,642501,0
+PFGC.US,D,20201005,000000,36.28,36.63,35.32,35.74,581783,0
+PFGC.US,D,20201006,000000,36.4,37.69,36.01,36.01,1075332,0
+PFGC.US,D,20201007,000000,36.71,37.73,36.54,37.48,867542,0
+PFGC.US,D,20201008,000000,38.07,38.72,37.55,38.09,876872,0
+PFGC.US,D,20201009,000000,38.56,39.7,38.25,39.25,599453,0
+PFGC.US,D,20201012,000000,39.06,39.6,38.49,39.34,457684,0
+PFGC.US,D,20201013,000000,38.8,39.145,38.32,38.62,735619,0
+PFGC.US,D,20201014,000000,38.9,40.2,38.28,38.34,597409,0
+PFGC.US,D,20201015,000000,37.57,39.34,37.4,38.87,834957,0
+PFGC.US,D,20201016,000000,39.06,39.73,38.34,38.35,1093405,0
+PFGC.US,D,20201019,000000,38.58,38.96,37.08,37.16,1165125,0
+PFGC.US,D,20201020,000000,37.74,38.19,36.61,37.05,1092302,0
+PFGC.US,D,20201021,000000,37.06,37.62,36.18,36.26,1239637,0
+PFGC.US,D,20201022,000000,36.58,37.835,36.45,37.7,3085283,0
+PFGC.US,D,20201023,000000,37.98,38.5,36.5,38.18,999292,0
+PFGC.US,D,20201026,000000,37.38,37.605,35.15,35.36,1074949,0
+PFGC.US,D,20201027,000000,35.28,35.61,34.21,34.69,1491573,0
+PFGC.US,D,20201028,000000,33.43,33.89,32.26,32.33,1506473,0
+PFGC.US,D,20201029,000000,31.86,33.98,31.69,33.6,1283333,0
+PFGC.US,D,20201030,000000,33.51,34.2,32.94,33.61,1445092,0
+PFGC.US,D,20201102,000000,34.16,36.1358,33.69,35.06,1570928,0
+PFGC.US,D,20201103,000000,36.23,37.56,35.01,37.34,1770495,0
+PFGC.US,D,20201104,000000,35.97,38.32,34.9238,37.16,2704018,0
+PFGC.US,D,20201105,000000,37.24,37.66,35.79,37.5,1521143,0
+PFGC.US,D,20201106,000000,37.56,38.11,36.75,37.92,944309,0
+PFGC.US,D,20201109,000000,43.22,51.34,43.22,46.42,3266042,0
+PFGC.US,D,20201110,000000,47.35,48.3899,46.16,46.46,2481936,0
+PFGC.US,D,20201111,000000,45.88,46.235,41.37,43.74,2111195,0
+PFGC.US,D,20201112,000000,42.53,44.1,41.78,42.19,1112001,0
+PFGC.US,D,20201113,000000,42.85,44.06,41.99,43.74,875429,0
+PFGC.US,D,20201116,000000,45.72,46.89,44.22,46.81,1652221,0
+PFGC.US,D,20201117,000000,45.7,47.24,45.37,45.95,980630,0
+PFGC.US,D,20201118,000000,45.73,46.85,44.83,45.35,1270222,0
+PFGC.US,D,20201119,000000,44.88,46.21,44.25,46.01,632230,0
+PFGC.US,D,20201120,000000,45.7,45.7,43.79,43.86,835344,0
+PFGC.US,D,20201123,000000,44.44,44.505,43.17,43.53,946397,0
+PFGC.US,D,20201124,000000,44.52,46.23,44.17,45.33,1411295,0
+PFGC.US,D,20201125,000000,45.1,45.23,43.75,44.24,558429,0
+PFGC.US,D,20201127,000000,44.08,44.4,43.375,44,358404,0
+PFGC.US,D,20201130,000000,43.54,43.95,42.9,43.38,879348,0
+PFGC.US,D,20201201,000000,43.99,46.81,43.35,45.64,1463167,0
+PFGC.US,D,20201202,000000,45.24,46.43,44.26,46,1030779,0
+PFGC.US,D,20201203,000000,45.94,47.58,45.65,46.64,790438,0
+PFGC.US,D,20201204,000000,47.1,48.24,46.675,48.21,988103,0
+PFGC.US,D,20201207,000000,47.76,48.195,46.67,47.04,1012250,0
+PFGC.US,D,20201208,000000,46.46,47.89,45.76,47.88,1002947,0
+PFGC.US,D,20201209,000000,47.83,48.59,47.275,47.71,952562,0
+PFGC.US,D,20201210,000000,47.01,47.68,46.72,47.11,1080351,0
+PFGC.US,D,20201211,000000,46.62,47.17,45.2,46.24,585653,0
+PFGC.US,D,20201214,000000,46.99,47.06,44.26,44.3,626650,0
+PFGC.US,D,20201215,000000,44.85,46.22,43.86,46.18,1094730,0
+PFGC.US,D,20201216,000000,46.25,46.55,45.14,46.25,709998,0
+PFGC.US,D,20201217,000000,46.56,47.62,45.92,47.48,510519,0
+PFGC.US,D,20201218,000000,47.6,48.12,46.37,46.64,1567078,0
+PFGC.US,D,20201221,000000,45.5,46.7,45.18,46.49,651490,0
+PFGC.US,D,20201222,000000,46.58,47.88,45.79,47.05,582316,0
+PFGC.US,D,20201223,000000,47.14,48.39,47.14,48.03,490567,0
+PFGC.US,D,20201224,000000,48.2,48.2,47.0804,47.97,260513,0
+PFGC.US,D,20201228,000000,48.47,48.61,47.69,47.99,484110,0
+PFGC.US,D,20201229,000000,47.93,48.475,46.95,47.2,447068,0
+PFGC.US,D,20201230,000000,47.15,48.265,47.04,47.54,988942,0
+PFGC.US,D,20201231,000000,47.72,48.4,46.73,47.61,748303,0
+PFGC.US,D,20210104,000000,47.78,47.8,45.93,46.47,918877,0
+PFGC.US,D,20210105,000000,46.4,47.56,46.08,47.25,729425,0
+PFGC.US,D,20210106,000000,48.95,51.34,48.6,50,1539519,0
+PFGC.US,D,20210107,000000,50.1,50.44,48.685,48.8,878981,0
+PFGC.US,D,20210108,000000,48.91,49.44,47.34,47.99,962013,0
+PFGC.US,D,20210111,000000,47.24,48.3,46.855,47.59,1118939,0
+PFGC.US,D,20210112,000000,47.63,51.27,47.63,50.26,1533051,0
+PFGC.US,D,20210113,000000,50.15,50.9,49.211,50.29,729443,0
+PFGC.US,D,20210114,000000,50.43,51.42,50.0845,51.08,630141,0
+PFGC.US,D,20210115,000000,50.34,51.79,50.2801,51.18,830597,0
+PFGC.US,D,20210119,000000,51.89,52.2973,50.23,50.31,663464,0
+PFGC.US,D,20210120,000000,50.37,52.04,50.37,52,525871,0
+PFGC.US,D,20210121,000000,51.77,52.175,50.93,51.46,432543,0
+PFGC.US,D,20210122,000000,50.77,51.57,50.58,51.54,615368,0
+PFGC.US,D,20210125,000000,50.41,51.56,49.83,50.78,852018,0
+PFGC.US,D,20210126,000000,51.5,51.58,48.98,49.09,565287,0
+PFGC.US,D,20210127,000000,47.91,48.53,44.82,46.36,1822403,0
+PFGC.US,D,20210128,000000,46.98,48.995,46,48.16,705269,0
+PFGC.US,D,20210129,000000,48,48.27,46.17,46.88,938031,0
+PFGC.US,D,20210201,000000,47.22,48.62,46.75,48.19,737544,0
+PFGC.US,D,20210202,000000,48.84,50.72,48.51,50.46,727781,0
+PFGC.US,D,20210203,000000,51.25,53.85,50.75,52.55,906734,0
+PFGC.US,D,20210204,000000,53.31,54.18,52.24,52.98,595619,0
+PFGC.US,D,20210205,000000,53.13,54.02,51.88,52.76,587471,0
+PFGC.US,D,20210208,000000,53.09,53.77,52.6,53.76,660802,0
+PFGC.US,D,20210209,000000,53.29,53.45,52.18,53.06,556651,0
+PFGC.US,D,20210210,000000,53.42,54.25,51.92,52.29,765295,0
+PFGC.US,D,20210211,000000,52.25,52.51,50.62,51.31,601071,0
+PFGC.US,D,20210212,000000,50.72,51.63,50.07,50.45,638693,0
+PFGC.US,D,20210216,000000,50.31,51.58,49.455,51.47,766944,0
+PFGC.US,D,20210217,000000,51.07,51.17,49.41,49.9,840318,0
+PFGC.US,D,20210218,000000,49.33,50.35,48.86,49.88,893433,0
+PFGC.US,D,20210219,000000,49.94,53.22,49.94,52.63,607309,0
+PFGC.US,D,20210222,000000,52.34,55.33,52.34,55.08,1136300,0
+PFGC.US,D,20210223,000000,54.54,55.43,53.58,54.7,805993,0
+PFGC.US,D,20210224,000000,55.02,55.91,54.455,55.52,810334,0
+PFGC.US,D,20210225,000000,55.31,55.8,53.11,53.3,539737,0
+PFGC.US,D,20210226,000000,53.6,56.17,52.94,54.24,936024,0
+PFGC.US,D,20210301,000000,55.58,56.77,54.58,56.04,543627,0
+PFGC.US,D,20210302,000000,55.74,56.4,54.81,54.86,633225,0
+PFGC.US,D,20210303,000000,55.23,57.47,55.08,56.69,758006,0
+PFGC.US,D,20210304,000000,56.64,56.99,52.82,53.95,951929,0
+PFGC.US,D,20210305,000000,55.33,55.94,53.39,55.92,776651,0
+PFGC.US,D,20210308,000000,56.22,56.95,55.5,55.93,522888,0
+PFGC.US,D,20210309,000000,56.58,56.58,54.5,55.39,520413,0
+PFGC.US,D,20210310,000000,55.65,57.84,55.2,57.55,658081,0
+PFGC.US,D,20210311,000000,57.92,58.44,57.14,57.69,759060,0
+PFGC.US,D,20210312,000000,57.93,59.85,57.93,59.76,708947,0
+PFGC.US,D,20210315,000000,59.09,59.89,58.6,58.71,677571,0
+PFGC.US,D,20210316,000000,58.8,58.8,55.06,55.08,937083,0
+PFGC.US,D,20210317,000000,55.17,55.91,54.56,55.83,793564,0
+PFGC.US,D,20210318,000000,55.46,57.18,54.17,54.4,1348478,0
+PFGC.US,D,20210319,000000,54.39,56.57,53.36,55.82,1754750,0
+PFGC.US,D,20210322,000000,55.53,55.855,53.45,54.7,648855,0
+PFGC.US,D,20210323,000000,53.51,54.81,53.27,54.24,820929,0
+PFGC.US,D,20210324,000000,55.14,56.38,53.66,53.68,1305970,0
+PFGC.US,D,20210325,000000,53.14,55.07,51.88,54.61,1345392,0
+PFGC.US,D,20210326,000000,55.85,58.09,55.2,57.41,810208,0
+PFGC.US,D,20210329,000000,56.89,58.48,54.67,55.04,837937,0
+PFGC.US,D,20210330,000000,55.58,57.91,55.5,57.12,897020,0
+PFGC.US,D,20210331,000000,57.38,58.76,57.32,57.61,1170497,0
+PFGC.US,D,20210401,000000,58.32,58.32,56.91,57.57,544363,0
+PFGC.US,D,20210405,000000,58.45,59.06,57.24,57.65,746205,0
+PFGC.US,D,20210406,000000,57.51,59.265,57.51,58.38,934270,0
+PFGC.US,D,20210407,000000,58.19,58.9,57.18,57.62,492355,0
+PFGC.US,D,20210408,000000,57.25,57.81,56.4,57.49,774227,0
+PFGC.US,D,20210409,000000,58.18,58.97,57.57,58.03,699076,0
+PFGC.US,D,20210412,000000,57.66,58.77,57.23,58.2,685299,0
+PFGC.US,D,20210413,000000,57.67,58.4392,56.44,57.2,664312,0
+PFGC.US,D,20210414,000000,57.23,58.53,56.37,56.41,734065,0
+PFGC.US,D,20210415,000000,56.89,56.93,55.78,56.2,898869,0
+PFGC.US,D,20210416,000000,56.95,57.91,56.58,57.24,1044989,0
+PFGC.US,D,20210419,000000,57.19,57.57,56.12,56.62,780279,0
+PFGC.US,D,20210420,000000,56.01,56.6309,54.07,54.62,953292,0
+PFGC.US,D,20210421,000000,54.71,56.7,54.32,56.57,1121044,0
+PFGC.US,D,20210422,000000,56.61,56.83,55.39,55.73,823217,0
+PFGC.US,D,20210423,000000,55.94,56.58,55.51,56.26,547967,0
+PFGC.US,D,20210426,000000,56.65,57.79,55.82,57.59,856487,0
+PFGC.US,D,20210427,000000,57.92,59.09,57.42,57.65,795003,0
+PFGC.US,D,20210428,000000,57.57,58.49,57.22,57.42,751963,0
+PFGC.US,D,20210429,000000,57.75,58.23,56.81,57.93,715449,0
+PFGC.US,D,20210430,000000,57.49,59.21,57.49,58.7,869453,0
+PFGC.US,D,20210503,000000,59.13,59.34,57.47,57.52,795373,0
+PFGC.US,D,20210504,000000,57.09,57.48,55.92,55.96,1080086,0
+PFGC.US,D,20210505,000000,55.64,55.75,53.64,54.29,1520091,0
+PFGC.US,D,20210506,000000,54,54.88,53.39,53.9,1730340,0
+PFGC.US,D,20210507,000000,53.96,55.03,53.68,54.64,1535282,0
+PFGC.US,D,20210510,000000,54.53,55.74,53.74,53.94,1028573,0
+PFGC.US,D,20210511,000000,52.78,52.94,50.65,52.25,1655409,0
+PFGC.US,D,20210512,000000,51.89,52.19,49.61,49.76,1272744,0
+PFGC.US,D,20210513,000000,50.09,51.53,49.4,50.7,1243481,0
+PFGC.US,D,20210514,000000,51.09,53.27,50.96,52.81,1099828,0
+PFGC.US,D,20210517,000000,52.41,52.73,51,51.74,918127,0
+PFGC.US,D,20210518,000000,50.91,51,47.76,48.52,6051646,0
+PFGC.US,D,20210519,000000,47.87,48.76,47.38,47.8,2425352,0
+PFGC.US,D,20210520,000000,47.7,49.96,47.2,49.87,2663727,0
+PFGC.US,D,20210521,000000,50.35,50.46,49.24,49.56,1474876,0
+PFGC.US,D,20210524,000000,49.95,50.095,49.24,49.62,1256935,0
+PFGC.US,D,20210525,000000,49.6,50.74,49.35,49.59,1438177,0
+PFGC.US,D,20210526,000000,49.74,50.23,49.25,50,863197,0
+PFGC.US,D,20210527,000000,50.5,50.5,49.03,49.05,1615661,0
+PFGC.US,D,20210528,000000,49.24,50.35,49.15,50.13,1375968,0
+PFGC.US,D,20210601,000000,50.5,51.25,49.99,51.16,1838746,0
+PFGC.US,D,20210602,000000,51.48,51.5,50.3,50.69,1608767,0
+PFGC.US,D,20210603,000000,50.3,50.55,49.14,49.79,1688094,0
+PFGC.US,D,20210604,000000,50,50.19,49.03,49.3,951889,0
+PFGC.US,D,20210607,000000,49.17,51.465,49.17,51.21,1418030,0
+PFGC.US,D,20210608,000000,51.39,53.11,51.1406,52.56,1198707,0
+PFGC.US,D,20210609,000000,52.56,52.665,51.46,51.59,1404298,0
+PFGC.US,D,20210610,000000,51.8,52.26,51.4,51.9,1384194,0
+PFGC.US,D,20210611,000000,52.2,52.85,51.905,52.52,679252,0
+PFGC.US,D,20210614,000000,52.61,53.14,50.91,51.44,876804,0
+PFGC.US,D,20210615,000000,51.4,51.51,49.91,49.95,1520806,0
+PFGC.US,D,20210616,000000,49.71,49.72,48.04,48.49,1627236,0
+PFGC.US,D,20210617,000000,48.8,49,47.03,47.09,1028283,0
+PFGC.US,D,20210618,000000,46.57,47.22,46.13,47.11,1809023,0
+PFGC.US,D,20210621,000000,47.5,48.98,47.25,48.83,1045986,0
+PFGC.US,D,20210622,000000,48.445,49.49,46.73,49.22,2337183,0
+PFGC.US,D,20210623,000000,49.18,50.48,48.88,49.75,1025140,0
+PFGC.US,D,20210624,000000,50.11,50.11,49,49.46,1144639,0
+PFGC.US,D,20210625,000000,49.63,49.9,48.89,48.9,8051339,0
+PFGC.US,D,20210628,000000,48.9,48.99,47.2,47.59,930771,0
+PFGC.US,D,20210629,000000,47.66,48.01,47.26,47.46,873335,0
+PFGC.US,D,20210630,000000,47.56,48.78,47.05,48.49,1681675,0
+PFGC.US,D,20210701,000000,48.77,49.36,48.02,48.21,849554,0
+PFGC.US,D,20210702,000000,48.48,48.51,47.69,47.99,754219,0
+PFGC.US,D,20210706,000000,47.67,47.8999,46.64,46.86,1148362,0
+PFGC.US,D,20210707,000000,46.69,47.12,45.89,46.51,1580176,0
+PFGC.US,D,20210708,000000,45.57,47.03,45.305,46.02,917251,0
+PFGC.US,D,20210709,000000,46.5,49.02,46.34,48.62,1490326,0
+PFGC.US,D,20210712,000000,48.09,48.88,47.81,48.82,3889390,0
+PFGC.US,D,20210713,000000,48.29,48.36,47.43,47.65,1505953,0
+PFGC.US,D,20210714,000000,47.88,48.71,47.24,47.65,1278518,0
+PFGC.US,D,20210715,000000,47.33,47.48,46.17,46.77,1169964,0
+PFGC.US,D,20210716,000000,47.39,47.39,45.305,45.36,1031616,0
+PFGC.US,D,20210719,000000,43.81,44.18,42.63,43.61,1694503,0
+PFGC.US,D,20210720,000000,43.49,46.51,43.2831,46.12,1667276,0
+PFGC.US,D,20210721,000000,46.53,47.33,45.63,45.73,1028692,0
+PFGC.US,D,20210722,000000,45.65,45.65,44.28,44.61,1268652,0
+PFGC.US,D,20210723,000000,45.01,45.3,44.4,44.9,737900,0
+PFGC.US,D,20210726,000000,45.02,45.84,44.6,45.47,1388428,0
+PFGC.US,D,20210727,000000,45.06,45.54,44.59,45.29,704921,0
+PFGC.US,D,20210728,000000,45.57,46.27,44.59,45.48,1014192,0
+PFGC.US,D,20210729,000000,46.3,47.39,45.87,45.96,1329159,0
+PFGC.US,D,20210730,000000,45.61,46.45,44.855,45.82,1398883,0
+PFGC.US,D,20210802,000000,45.75,47.03,44.29,44.38,1175820,0
+PFGC.US,D,20210803,000000,44.67,44.67,41.95,42.6,1913220,0
+PFGC.US,D,20210804,000000,41.86,42.81,41.2,42.78,2318225,0
+PFGC.US,D,20210805,000000,43.21,44.065,43,43.61,1192764,0
+PFGC.US,D,20210806,000000,44.46,45.01,43.73,44.22,1795724,0
+PFGC.US,D,20210809,000000,44.83,45.37,43.74,44.09,1679394,0
+PFGC.US,D,20210810,000000,44.42,46.33,44.42,46.2,1264105,0
+PFGC.US,D,20210811,000000,46.15,46.6,45.31,46.27,1351269,0
+PFGC.US,D,20210812,000000,46.225,47.48,45.86,46.37,2212044,0
+PFGC.US,D,20210813,000000,46.06,46.575,45.69,46.52,1383283,0
+PFGC.US,D,20210816,000000,45.93,45.98,43.345,45.37,1464147,0
+PFGC.US,D,20210817,000000,44.79,45.54,44.53,45.25,1234386,0
+PFGC.US,D,20210818,000000,45.03,45.38,44.675,44.8,1454657,0
+PFGC.US,D,20210819,000000,44.48,46.375,42.68,42.92,2798313,0
+PFGC.US,D,20210820,000000,41.8,43.91,41.12,43.13,2560956,0
+PFGC.US,D,20210823,000000,43.08,45.16,42.83,44.93,1641194,0
+PFGC.US,D,20210824,000000,45.18,46.29,45.12,46.08,2203995,0
+PFGC.US,D,20210825,000000,45.49,46.51,44.705,45.68,2193597,0
+PFGC.US,D,20210826,000000,45.5,46.95,45.29,46.46,2208539,0
+PFGC.US,D,20210827,000000,46.7,49.43,46.61,49.09,2755147,0
+PFGC.US,D,20210830,000000,49.27,49.27,47.35,47.86,2503503,0
+PFGC.US,D,20210831,000000,50.5,50.9,49.3,50.22,6664740,0
+PFGC.US,D,20210901,000000,50.61,50.74,49.4,49.55,4273074,0
+PFGC.US,D,20210902,000000,49.53,50.43,48.52,48.98,24592091,0
+PFGC.US,D,20210903,000000,48.45,48.71,46.7,46.87,3793158,0
+PFGC.US,D,20210907,000000,46.66,46.905,46.065,46.37,2658055,0
+PFGC.US,D,20210908,000000,45.98,46.3,45.25,45.6,2979753,0
+PFGC.US,D,20210909,000000,45.18,46.12,45.13,45.82,2003961,0
+PFGC.US,D,20210910,000000,45.91,46.16,44.18,44.19,2006670,0
+PFGC.US,D,20210913,000000,44.67,45.39,43.88,45.33,1534851,0
+PFGC.US,D,20210914,000000,45.86,45.93,43.78,44.17,1615475,0
+PFGC.US,D,20210915,000000,43.95,44.55,43.25,44.51,1256837,0
+PFGC.US,D,20210916,000000,44.59,44.87,43.98,43.99,1038896,0
+PFGC.US,D,20210917,000000,44.1,45.39,43.96,45.31,3892229,0
+PFGC.US,D,20210920,000000,44.12,45.89,43.99,45.2,1486865,0
+PFGC.US,D,20210921,000000,45.44,45.94,45.11,45.2,1500447,0
+PFGC.US,D,20210922,000000,45.79,47.05,45.68,46.26,1367023,0
+PFGC.US,D,20210923,000000,46.38,48.23,46.38,47.79,1305158,0
+PFGC.US,D,20210924,000000,47.57,48.25,47.42,47.46,1477267,0
+PFGC.US,D,20210927,000000,47.79,49.52,47.44,49.21,1354184,0
+PFGC.US,D,20210928,000000,49.19,49.91,48.045,48.23,1144835,0
+PFGC.US,D,20210929,000000,48.34,48.72,47.64,48.17,819985,0
+PFGC.US,D,20210930,000000,48.51,48.51,45.96,46.46,1478288,0
+PFGC.US,D,20211001,000000,46.67,49.09,46.67,48.84,1729603,0
+PFGC.US,D,20211004,000000,48.66,49.74,48.13,48.78,1008866,0
+PFGC.US,D,20211005,000000,49.04,49.05,47.99,48.2,1094098,0
+PFGC.US,D,20211006,000000,47.52,48.98,46.44,48.58,1353297,0
+PFGC.US,D,20211007,000000,48.54,49.36,48.34,48.44,1242566,0
+PFGC.US,D,20211008,000000,48.31,48.91,47.58,47.84,1673567,0
+PFGC.US,D,20211011,000000,48.05,48.21,46.17,46.93,1144803,0
+PFGC.US,D,20211012,000000,46.87,48.279,46.73,47.72,1031219,0
+PFGC.US,D,20211013,000000,47.56,47.78,46.48,47.36,682207,0
+PFGC.US,D,20211014,000000,47.89,47.99,46.98,47.1,754754,0
+PFGC.US,D,20211015,000000,47.97,48.45,47.35,47.36,748488,0
+PFGC.US,D,20211018,000000,46.69,47.32,46.33,46.67,929960,0
+PFGC.US,D,20211019,000000,47.12,47.22,45.73,47.01,1033873,0
+PFGC.US,D,20211020,000000,46.9,47.09,46.06,46.59,832717,0
+PFGC.US,D,20211021,000000,46.91,47.74,45.9,46.12,1042176,0
+PFGC.US,D,20211022,000000,46.03,46.27,45.19,45.63,1128802,0
+PFGC.US,D,20211025,000000,45.54,45.928,44.71,45.17,1284917,0
+PFGC.US,D,20211026,000000,45.38,45.75,44.62,45.15,1060396,0
+PFGC.US,D,20211027,000000,44.88,46.64,44.55,45.72,2014883,0
+PFGC.US,D,20211028,000000,45.81,46.12,44.89,45.83,1350470,0
+PFGC.US,D,20211029,000000,45.56,45.81,44.745,45.23,1392212,0
+PFGC.US,D,20211101,000000,45.36,47.27,45.27,47.26,1062721,0
+PFGC.US,D,20211102,000000,47.46,47.46,45.85,45.91,1124394,0
+PFGC.US,D,20211103,000000,45.9,47.53,45.9,46.47,1132484,0
+PFGC.US,D,20211104,000000,46.37,47.485,45.83,46.28,1058347,0
+PFGC.US,D,20211105,000000,47.3,48.8,46.85,48.54,1308316,0
+PFGC.US,D,20211108,000000,48.51,48.7,46.81,47.15,1729742,0
+PFGC.US,D,20211109,000000,47.41,47.795,46.24,46.37,1730538,0
+PFGC.US,D,20211110,000000,49.945,50.32,48.19,48.54,2535978,0
+PFGC.US,D,20211111,000000,48.41,49.14,47.48,47.95,1274829,0
+PFGC.US,D,20211112,000000,48.01,48.46,46.09,46.57,1759565,0
+PFGC.US,D,20211115,000000,46.69,47.82,46.48,46.82,824833,0
+PFGC.US,D,20211116,000000,47.24,47.52,45.78,45.89,944598,0
+PFGC.US,D,20211117,000000,45.52,46.18,44.64,44.77,1322087,0
+PFGC.US,D,20211118,000000,45.03,45.44,43.275,44.23,1540919,0
+PFGC.US,D,20211119,000000,43.95,44.12,43.08,43.9,1376013,0
+PFGC.US,D,20211122,000000,44.3,45.845,43.75,45.48,1411348,0
+PFGC.US,D,20211123,000000,45.4,45.87,44.95,44.96,1261729,0
+PFGC.US,D,20211124,000000,44.49,44.75,43.72,44.42,698721,0
+PFGC.US,D,20211126,000000,42.31,43.19,41.46,42.39,1284651,0
+PFGC.US,D,20211129,000000,42.91,43.01,41.6,41.97,1342945,0
+PFGC.US,D,20211130,000000,41.35,41.83,39.72,40.31,1857548,0
+PFGC.US,D,20211201,000000,41.37,42.43,38.82,38.97,2350009,0
+PFGC.US,D,20211202,000000,39.27,41.41,39.13,41.11,1607512,0
+PFGC.US,D,20211203,000000,41.28,41.47,40.15,40.59,976530,0
+PFGC.US,D,20211206,000000,41.52,44.235,41,44.01,1764408,0
+PFGC.US,D,20211207,000000,44.15,45.69,43.95,45.23,1773381,0
+PFGC.US,D,20211208,000000,45.65,47,45.275,46.26,1843714,0
+PFGC.US,D,20211209,000000,45.75,46.66,45.455,45.98,1492966,0
+PFGC.US,D,20211210,000000,46.26,46.58,45.46,45.72,1158377,0
+PFGC.US,D,20211213,000000,44.83,45.49,42.74,43.06,1806586,0
+PFGC.US,D,20211214,000000,42.76,44.35,42.41,43.75,1559477,0
+PFGC.US,D,20211215,000000,43.47,43.6,41.82,43.45,1786280,0
+PFGC.US,D,20211216,000000,44.21,44.89,42.611,42.89,1585175,0
+PFGC.US,D,20211217,000000,42.18,44.2,41.2,42.99,2446931,0
+PFGC.US,D,20211220,000000,42.08,42.13,40.995,41.61,2731717,0
+PFGC.US,D,20211221,000000,42.07,43.96,41.71,43.75,1531089,0
+PFGC.US,D,20211222,000000,43.64,44.695,43.325,44.41,992607,0
+PFGC.US,D,20211223,000000,44.94,45.87,44.28,45.16,905374,0
+PFGC.US,D,20211227,000000,44.88,46.08,44.56,45.92,607596,0
+PFGC.US,D,20211228,000000,45.58,46.51,45.39,45.39,1190210,0
+PFGC.US,D,20211229,000000,45.47,45.82,45.23,45.54,686219,0
+PFGC.US,D,20211230,000000,45.7,46.43,45.53,45.54,904130,0
+PFGC.US,D,20211231,000000,45.32,46.18,45.02,45.89,743046,0
+PFGC.US,D,20220103,000000,46.24,47.44,45.87,46.39,1326706,0
+PFGC.US,D,20220104,000000,46.73,47.02,45.99,46.19,1192149,0
+PFGC.US,D,20220105,000000,46.55,48.18,45.925,46.59,1003832,0
+PFGC.US,D,20220106,000000,46.88,47.74,46.3705,46.66,988443,0
+PFGC.US,D,20220107,000000,46.94,47.44,46.43,46.76,792042,0
+PFGC.US,D,20220110,000000,46.71,46.92,45.3,46.69,1325143,0
+PFGC.US,D,20220111,000000,46.79,47.695,46.12,47.67,959542,0
+PFGC.US,D,20220112,000000,47.49,47.85,46.25,46.96,1401677,0
+PFGC.US,D,20220113,000000,46.51,48.9,46.51,48.62,1174199,0
+PFGC.US,D,20220114,000000,47.91,48.19,47.47,48.07,1378697,0
+PFGC.US,D,20220118,000000,48.06,48.325,46.45,46.84,991731,0
+PFGC.US,D,20220119,000000,46.84,47.02,45.24,45.86,897556,0
+PFGC.US,D,20220120,000000,45.8,47.74,45.15,45.18,1450712,0
+PFGC.US,D,20220121,000000,44.78,44.975,43.35,43.38,1416082,0
+PFGC.US,D,20220124,000000,41.98,45.04,41.23,44.79,1906671,0
+PFGC.US,D,20220125,000000,43.77,44.79,42.72,44.07,1291818,0
+PFGC.US,D,20220126,000000,44.89,44.97,42.24,42.86,1421312,0
+PFGC.US,D,20220127,000000,43.37,43.64,41.02,41.24,1611242,0
+PFGC.US,D,20220128,000000,40.8,41.82,39.44,41.82,2448630,0
+PFGC.US,D,20220131,000000,41.3,42.6,41.3,42.19,1544596,0
+PFGC.US,D,20220201,000000,42.29,43.89,42.29,43.4,1921614,0
+PFGC.US,D,20220202,000000,43.33,44.7,43.11,43.81,1627573,0
+PFGC.US,D,20220203,000000,43.28,44.11,43.02,43.14,1342475,0
+PFGC.US,D,20220204,000000,43.13,43.26,41.77,42.91,1106165,0
+PFGC.US,D,20220207,000000,43.04,44.09,42.57,43.82,1184308,0
+PFGC.US,D,20220208,000000,43.19,45.93,42.31,45.56,2107232,0
+PFGC.US,D,20220209,000000,51.36,52.41,49.8269,51.68,4316595,0
+PFGC.US,D,20220210,000000,51.09,53.66,51.09,53.2,2768057,0
+PFGC.US,D,20220211,000000,53.51,54.49,51.82,52.68,2082005,0
+PFGC.US,D,20220214,000000,52.81,53.36,51.39,51.9,1948609,0
+PFGC.US,D,20220215,000000,52.66,54.3,52.645,53.14,2596441,0
+PFGC.US,D,20220216,000000,52.91,54.43,52.6,54.1,1877490,0
+PFGC.US,D,20220217,000000,53.3,54.58,52.44,52.79,2293978,0
+PFGC.US,D,20220218,000000,52.75,54.28,52.75,53.31,1842266,0
+PFGC.US,D,20220222,000000,52.73,54.21,52.15,53.25,2152337,0
+PFGC.US,D,20220223,000000,53.88,54.3,53.15,53.65,1925741,0
+PFGC.US,D,20220224,000000,51.68,55.55,51.33,55.18,2386653,0
+PFGC.US,D,20220225,000000,55.46,56.67,54.74,56.59,1366090,0
+PFGC.US,D,20220228,000000,55.63,56.79,54.94,56.04,1729913,0
+PFGC.US,D,20220301,000000,55.75,56.48,54.955,56.06,2512520,0
+PFGC.US,D,20220302,000000,56.23,57.63,55.55,57.45,1760438,0
+PFGC.US,D,20220303,000000,57.82,58.13,54.06,54.25,1589331,0
+PFGC.US,D,20220304,000000,53.33,53.63,51.8,51.89,2397493,0
+PFGC.US,D,20220307,000000,52,52.08,45.54,45.54,2674169,0
+PFGC.US,D,20220308,000000,45.29,46.37,42.71,43.92,2898182,0
+PFGC.US,D,20220309,000000,45.95,49.175,45.6,47.72,2394186,0
+PFGC.US,D,20220310,000000,46.46,48.6,46.12,48.18,1411412,0
+PFGC.US,D,20220311,000000,49.2,49.2,47.42,47.59,1046812,0
+PFGC.US,D,20220314,000000,47.71,48.26,45.28,46.42,1427142,0
+PFGC.US,D,20220315,000000,46.87,48.76,46.87,48.54,1045833,0
+PFGC.US,D,20220316,000000,49.19,51.54,49.0398,51.44,1353196,0
+PFGC.US,D,20220317,000000,50.96,51.73,50.4,51.49,1005353,0
+PFGC.US,D,20220318,000000,51.88,53.43,50.85,53.18,1852975,0
+PFGC.US,D,20220321,000000,52.49,53.03,50.885,51.62,1142666,0
+PFGC.US,D,20220322,000000,51.94,52.76,51.33,51.8,1116491,0
+PFGC.US,D,20220323,000000,50.99,52.04,50.69,51.34,858515,0
+PFGC.US,D,20220324,000000,51.64,52.28,50.37,52.14,1076695,0
+PFGC.US,D,20220325,000000,52.43,52.43,51.05,51.95,1052966,0
+PFGC.US,D,20220328,000000,51.71,51.755,50.17,51.48,941760,0
+PFGC.US,D,20220329,000000,52.38,53.6,52.035,52.83,1205080,0
+PFGC.US,D,20220330,000000,52,53.01,51.48,51.72,703387,0
+PFGC.US,D,20220331,000000,51.32,52.094,50.89,50.91,931564,0
+PFGC.US,D,20220401,000000,51.06,51.99,49.94,50.92,2071932,0
+PFGC.US,D,20220404,000000,51.02,51.72,50.4401,51.61,1020396,0
+PFGC.US,D,20220405,000000,51.12,52.06,49.57,49.94,1386402,0
+PFGC.US,D,20220406,000000,49.19,49.205,47.52,48.65,1318663,0
+PFGC.US,D,20220407,000000,48.8,49.16,47.85,48.64,1130124,0
+PFGC.US,D,20220408,000000,48.73,50.15,48.26,49.32,1086581,0
+PFGC.US,D,20220411,000000,49.34,50.37,49.09,49.82,1041176,0
+PFGC.US,D,20220412,000000,50.6,51.37,48.69,49.35,1523697,0
+PFGC.US,D,20220413,000000,49.43,51.435,49.43,51.19,1328834,0
+PFGC.US,D,20220414,000000,51.27,52.081,50.1,50.17,1005742,0
+PFGC.US,D,20220418,000000,49.91,50.58,49.58,50.36,761292,0
+PFGC.US,D,20220419,000000,50.58,52.78,50.58,52.08,1022731,0
+PFGC.US,D,20220420,000000,52.73,53.81,52.47,53.66,1504768,0
+PFGC.US,D,20220421,000000,54.72,56,52.97,53.06,1266827,0
+PFGC.US,D,20220422,000000,52.69,53.82,52.39,52.52,971678,0
+PFGC.US,D,20220425,000000,51.98,54.1,51.41,53.91,1345960,0
+PFGC.US,D,20220426,000000,53.31,53.84,51.77,51.82,1149355,0
+PFGC.US,D,20220427,000000,51.62,52.52,50,51.43,1258933,0
+PFGC.US,D,20220428,000000,52,52.25,50.35,51.64,1130087,0
+PFGC.US,D,20220429,000000,51.61,51.88,49,49.25,1098301,0
+PFGC.US,D,20220502,000000,49.48,50.36,48.51,50.33,1329956,0
+PFGC.US,D,20220503,000000,50.28,51.14,48.98,50.37,1248885,0
+PFGC.US,D,20220504,000000,49.96,51.55,48.46,51.46,1191822,0
+PFGC.US,D,20220505,000000,50.67,50.91,48.04,48.86,988859,0
+PFGC.US,D,20220506,000000,48.66,49.42,47.32,48.65,1383543,0
+PFGC.US,D,20220509,000000,47.76,48.18,44.98,45.4,1701348,0
+PFGC.US,D,20220510,000000,46.77,48.4,45.82,47.54,2783478,0
+PFGC.US,D,20220511,000000,45,47.58,42.76,43.14,3765892,0
+PFGC.US,D,20220512,000000,42.33,43.8,41.36,43,2186490,0
+PFGC.US,D,20220513,000000,43.62,45.42,43.46,45.23,1507724,0
+PFGC.US,D,20220516,000000,44.75,45.655,44.14,44.24,840130,0
+PFGC.US,D,20220517,000000,44.82,46.58,44.55,46.49,1171451,0
+PFGC.US,D,20220518,000000,46.67,46.67,43.32,43.62,1627492,0
+PFGC.US,D,20220519,000000,43.04,43.85,42.405,42.67,2099138,0
+PFGC.US,D,20220520,000000,43.06,43.06,39.57,40.36,2101573,0
+PFGC.US,D,20220523,000000,40.86,41.85,39.46,41.81,1670957,0
+PFGC.US,D,20220524,000000,41.01,41.08,38.23,38.87,1356497,0
+PFGC.US,D,20220525,000000,38.5,41.46,38.33,40.91,1374061,0
+PFGC.US,D,20220526,000000,42.62,44.52,42.15,43.5,1507662,0
+PFGC.US,D,20220527,000000,43.3,44.9,43.3,44.26,989167,0
+PFGC.US,D,20220531,000000,43.79,44.34,43.21,43.34,1548642,0
+PFGC.US,D,20220601,000000,43.39,44.22,41.86,42.45,2650046,0
+PFGC.US,D,20220602,000000,41.9,43.15,41.9,43.15,1588827,0
+PFGC.US,D,20220603,000000,42.74,43.05,41.71,42.65,1467580,0
+PFGC.US,D,20220606,000000,42.88,43.835,42.34,43.46,1129479,0
+PFGC.US,D,20220607,000000,42.88,43.83,42.66,43.78,1349557,0
+PFGC.US,D,20220608,000000,43.48,43.99,42.48,42.64,1226786,0
+PFGC.US,D,20220609,000000,42.04,42.54,41.26,41.83,1251063,0
+PFGC.US,D,20220610,000000,40.7,41.17,39.84,40.91,1291371,0
+PFGC.US,D,20220613,000000,39.75,40.18,38.54,39.05,1857024,0
+PFGC.US,D,20220614,000000,39.23,39.74,38.515,38.91,2149204,0
+PFGC.US,D,20220615,000000,39.67,40.66,39.25,39.85,1827172,0
+PFGC.US,D,20220616,000000,39.74,40.06,38.805,39.31,2074835,0
+PFGC.US,D,20220617,000000,39.92,41.4,39.7,41.27,2950266,0
+PFGC.US,D,20220621,000000,41.94,42.32,41.11,42.18,1904331,0
+PFGC.US,D,20220622,000000,41.56,42.52,41.33,42.16,2929579,0
+PFGC.US,D,20220623,000000,42.83,43.13,41.59,42.95,2251950,0
+PFGC.US,D,20220624,000000,43.43,48,42.96,48,19649896,0
+PFGC.US,D,20220627,000000,48.33,48.33,46.61,46.8,2558013,0
+PFGC.US,D,20220628,000000,47,47.95,46.13,46.17,1500959,0
+PFGC.US,D,20220629,000000,46.27,46.97,45.7,46.32,1691414,0
+PFGC.US,D,20220630,000000,46.36,46.98,44.6,45.98,1734719,0
+PFGC.US,D,20220701,000000,45.94,47.43,45.94,47.34,1321590,0
+PFGC.US,D,20220705,000000,46.47,47.46,45.81,47.24,1707663,0
+PFGC.US,D,20220706,000000,47.26,47.9154,46.08,46.14,2189027,0
+PFGC.US,D,20220707,000000,46.48,47.32,45.99,47.03,1323154,0
+PFGC.US,D,20220708,000000,46.79,48.28,46.51,47.45,1140110,0
+PFGC.US,D,20220711,000000,46.97,47.92,46.86,47.88,1636519,0
+PFGC.US,D,20220712,000000,47.79,48.75,47.73,48.17,1415835,0
+PFGC.US,D,20220713,000000,47.4,48.5,46.78,47.98,1151086,0
+PFGC.US,D,20220714,000000,47.25,48.5,46.9,48.12,824306,0
+PFGC.US,D,20220715,000000,48.6,49.76,48.265,49.7,1580054,0
+PFGC.US,D,20220718,000000,50.02,50.65,49.05,49.23,1430994,0
+PFGC.US,D,20220719,000000,50,51.03,49.91,50.44,938875,0
+PFGC.US,D,20220720,000000,50.64,51.25,50.41,50.99,608711,0
+PFGC.US,D,20220721,000000,50.7,51.295,50.33,51.18,727836,0
+PFGC.US,D,20220722,000000,51.47,52.12,50.2,50.83,853223,0
+PFGC.US,D,20220725,000000,50.96,51.355,49.955,51.23,706557,0
+PFGC.US,D,20220726,000000,50.77,51.39,50.12,50.62,936034,0
+PFGC.US,D,20220727,000000,51.36,51.49,50.51,50.88,664224,0
+PFGC.US,D,20220728,000000,50.88,51.65,50.16,51.32,851757,0
+PFGC.US,D,20220729,000000,51.11,51.13,49.505,49.71,1144596,0
+PFGC.US,D,20220801,000000,49.66,51.3,49.15,50.76,865210,0
+PFGC.US,D,20220802,000000,50.46,50.98,49.84,50.53,540733,0
+PFGC.US,D,20220803,000000,50.86,51.44,50.5,50.69,596545,0
+PFGC.US,D,20220804,000000,50.35,51.67,50.14,51.38,655022,0
+PFGC.US,D,20220805,000000,50.69,51.98,50.52,50.91,721118,0
+PFGC.US,D,20220808,000000,51.15,52.1063,50.88,51.35,818384,0
+PFGC.US,D,20220809,000000,51.09,51.1925,48.61,49.15,1340824,0
+PFGC.US,D,20220810,000000,50.3,51.89,50.3,50.68,1623060,0
+PFGC.US,D,20220811,000000,51.52,51.89,50.65,50.81,783182,0
+PFGC.US,D,20220812,000000,51.01,51.66,50.91,51.64,738258,0
+PFGC.US,D,20220815,000000,51.24,53.21,51.1,53.09,957560,0
+PFGC.US,D,20220816,000000,53.21,53.54,52.1,53.32,1187109,0
+PFGC.US,D,20220817,000000,53.2,54.74,52.4,52.46,1623434,0
+PFGC.US,D,20220818,000000,53.24,53.35,51.49,52.25,1186133,0
+PFGC.US,D,20220819,000000,51.99,52.19,50.79,51.05,941136,0
+PFGC.US,D,20220822,000000,50.09,50.7,49.45,50.24,795835,0
+PFGC.US,D,20220823,000000,50.04,50.68,49.8301,49.99,727445,0
+PFGC.US,D,20220824,000000,49.99,51.165,49.92,51.03,878745,0
+PFGC.US,D,20220825,000000,51.2,51.86,50.71,51.59,757027,0
+PFGC.US,D,20220826,000000,51.5,51.84,50.31,50.73,2054965,0
+PFGC.US,D,20220829,000000,50.08,50.925,49.39,50.36,789487,0
+PFGC.US,D,20220830,000000,50.78,50.78,49.67,49.99,1221910,0
+PFGC.US,D,20220831,000000,50.22,50.48,49.44,49.98,1214675,0
+PFGC.US,D,20220901,000000,49.33,49.33,48.22,49.24,851024,0
+PFGC.US,D,20220902,000000,49.94,49.94,48.8597,49.12,1220712,0
+PFGC.US,D,20220906,000000,49.56,49.74,48.13,48.78,1131328,0
+PFGC.US,D,20220907,000000,49.04,50.89,48.91,50.53,1036568,0
+PFGC.US,D,20220908,000000,50.02,50.85,49.855,50.74,762949,0
+PFGC.US,D,20220909,000000,51.28,51.99,50.48,51.94,873925,0
+PFGC.US,D,20220912,000000,52.37,53.3928,52.23,53.19,1153707,0
+PFGC.US,D,20220913,000000,51.83,52.35,49.93,50.22,838008,0
+PFGC.US,D,20220914,000000,50.07,50.07,48.72,49.76,1082540,0
+PFGC.US,D,20220915,000000,49.4,50.48,49.03,49.14,878462,0
+PFGC.US,D,20220916,000000,48.54,48.66,47.84,48.59,1629316,0
+PFGC.US,D,20220919,000000,48.03,49.79,48.03,49.5,792693,0
+PFGC.US,D,20220920,000000,48.99,49.29,48.175,48.89,1052551,0
+PFGC.US,D,20220921,000000,48.91,49.14,47.32,47.37,907509,0
+PFGC.US,D,20220922,000000,47.21,47.285,45.525,45.9,678998,0
+PFGC.US,D,20220923,000000,45.26,45.47,43.6651,44.83,1086607,0
+PFGC.US,D,20220926,000000,44.33,45.2322,43.64,43.64,969472,0
+PFGC.US,D,20220927,000000,44.38,45.05,43.06,43.53,1146303,0
+PFGC.US,D,20220928,000000,43.75,44.89,43.38,44.63,897698,0
+PFGC.US,D,20220929,000000,43.87,43.92,42.77,43.31,615948,0
+PFGC.US,D,20220930,000000,43.23,44.31,42.88,42.95,1115994,0
+PFGC.US,D,20221003,000000,43.58,44.44,42.8,44.16,807555,0
+PFGC.US,D,20221004,000000,45.32,46.66,45.12,46.44,898456,0
+PFGC.US,D,20221005,000000,45.45,46.91,45.45,46.74,1029738,0
+PFGC.US,D,20221006,000000,46.7,47.24,45.84,46.02,661307,0
+PFGC.US,D,20221007,000000,45.3,45.71,44.5,44.88,909535,0
+PFGC.US,D,20221010,000000,45.29,45.75,44.69,45.34,572865,0
+PFGC.US,D,20221011,000000,45.14,46.49,45,45.81,1040293,0
+PFGC.US,D,20221012,000000,45.99,46.24,45.22,45.51,490936,0
+PFGC.US,D,20221013,000000,44.67,46.28,43.87,45.73,1306369,0
+PFGC.US,D,20221014,000000,46.31,46.31,44.345,44.56,846743,0
+PFGC.US,D,20221017,000000,45.33,46.19,45.33,45.81,1367293,0
+PFGC.US,D,20221018,000000,47.41,47.65,46.4,46.85,960078,0
+PFGC.US,D,20221019,000000,46.55,47.63,46.025,46.36,1086925,0
+PFGC.US,D,20221020,000000,46.22,46.68,45.57,45.77,949569,0
+PFGC.US,D,20221021,000000,45.66,47.5,45.22,47.5,1219966,0
+PFGC.US,D,20221024,000000,47.5,48.39,47.29,48.05,646901,0
+PFGC.US,D,20221025,000000,48.19,49.9,47.97,49.77,703613,0
+PFGC.US,D,20221026,000000,49.89,51.28,49.62,50.12,679210,0
+PFGC.US,D,20221027,000000,50.47,50.995,50.07,50.43,658550,0
+PFGC.US,D,20221028,000000,50.56,52.6,50.24,52.58,917428,0
+PFGC.US,D,20221031,000000,52.11,52.585,51.56,52.04,1081274,0
+PFGC.US,D,20221101,000000,52.35,53.48,51.81,52.67,889039,0
+PFGC.US,D,20221102,000000,52.13,52.5,50.86,51.05,732648,0
+PFGC.US,D,20221103,000000,50.51,51.63,49.73,51.02,695917,0
+PFGC.US,D,20221104,000000,51.85,52.36,50.94,52.06,700411,0
+PFGC.US,D,20221107,000000,52.39,52.39,51.115,51.73,800174,0
+PFGC.US,D,20221108,000000,51.96,52.83,51.14,51.84,1259179,0
+PFGC.US,D,20221109,000000,54.72,56.2,53.61,54.53,2259223,0
+PFGC.US,D,20221110,000000,56.89,58.3799,56.06,56.26,2807714,0
+PFGC.US,D,20221111,000000,57.01,57.37,56.045,56.46,1683475,0
+PFGC.US,D,20221114,000000,56.55,58.935,56.495,57.94,2177463,0
+PFGC.US,D,20221115,000000,58.92,59.485,57.365,58.09,1520515,0
+PFGC.US,D,20221116,000000,58.03,59.12,57.6,58.69,1054277,0
+PFGC.US,D,20221117,000000,58.31,58.58,57.56,58.54,1046331,0
+PFGC.US,D,20221118,000000,59.4,59.58,57.3,58.27,916853,0
+PFGC.US,D,20221121,000000,58.28,58.73,57.67,58.21,844459,0
+PFGC.US,D,20221122,000000,58.12,59.32,57.76,59.32,930259,0
+PFGC.US,D,20221123,000000,59.36,59.87,58.41,58.48,932170,0
+PFGC.US,D,20221125,000000,58.31,59.12,58.15,58.41,406756,0
+PFGC.US,D,20221128,000000,57.81,59.28,57.41,58.96,862875,0
+PFGC.US,D,20221129,000000,58.94,59.71,58.76,59.03,1300676,0
+PFGC.US,D,20221130,000000,59.02,61.14,58.88,60.98,1386164,0
+PFGC.US,D,20221201,000000,61.01,61.74,60.51,60.91,1092836,0
+PFGC.US,D,20221202,000000,60.46,61.205,60.25,60.78,1103410,0
+PFGC.US,D,20221205,000000,60.1,60.855,59.97,60.26,915135,0
+PFGC.US,D,20221206,000000,60.29,60.89,59.44,60.1,1308351,0
+PFGC.US,D,20221207,000000,60.02,60.76,59.73,60.05,972699,0
+PFGC.US,D,20221208,000000,60.25,60.43,59.85,60.2,947682,0
+PFGC.US,D,20221209,000000,59.78,60.3,59.48,59.68,1597916,0
+PFGC.US,D,20221212,000000,59.68,60.76,59.34,60.42,635431,0
+PFGC.US,D,20221213,000000,61.76,61.79,60.85,61.23,820207,0
+PFGC.US,D,20221214,000000,61.1,62,60.0735,60.96,1193722,0
+PFGC.US,D,20221215,000000,60.03,60.84,59.81,60.75,1096556,0
+PFGC.US,D,20221216,000000,60.45,60.89,59.4,60.56,3323599,0
+PFGC.US,D,20221219,000000,60.85,61.26,59.7,60.1,2095183,0
+PFGC.US,D,20221220,000000,59.7,60.41,59.57,60.05,2950705,0
+PFGC.US,D,20221221,000000,60.6,60.965,59.28,60.18,1156386,0
+PFGC.US,D,20221222,000000,59.4,59.4,57.575,59.03,1146180,0
+PFGC.US,D,20221223,000000,59,59.92,58.625,59.9,601403,0
+PFGC.US,D,20221227,000000,59.89,60.0263,59.16,59.31,624123,0
+PFGC.US,D,20221228,000000,59.56,59.7,58.49,58.52,638304,0
+PFGC.US,D,20221229,000000,58.83,59.22,58.285,58.94,602972,0
+PFGC.US,D,20221230,000000,58.3,58.77,57.99,58.39,817899,0
+PFGC.US,D,20230103,000000,58.73,58.9,56.67,56.89,1063110,0
+PFGC.US,D,20230104,000000,57.39,57.65,56.94,57.18,1424043,0
+PFGC.US,D,20230105,000000,56.85,57.37,56.4,56.71,1789086,0
+PFGC.US,D,20230106,000000,57.54,60.34,57.05,59.89,2515960,0
+PFGC.US,D,20230109,000000,61,61.51,59.04,59.11,1397407,0
+PFGC.US,D,20230110,000000,59.16,59.795,58.36,58.71,1244847,0
+PFGC.US,D,20230111,000000,58.9,59.26,58.01,58.81,1268800,0
+PFGC.US,D,20230112,000000,59.19,59.56,58.48,58.91,1270407,0
+PFGC.US,D,20230113,000000,58.54,60.18,58.54,60.12,928594,0
+PFGC.US,D,20230117,000000,59.67,60.23,59.23,59.25,1283803,0
+PFGC.US,D,20230118,000000,59.34,59.79,58.92,59.01,1615097,0
+PFGC.US,D,20230119,000000,58.5,58.8525,58.31,58.53,1110247,0
+PFGC.US,D,20230120,000000,58.8,59.35,58.45,59.31,688100,0
+PFGC.US,D,20230123,000000,59.09,59.96,59,59.61,822811,0
+PFGC.US,D,20230124,000000,59.24,60.14,58.955,59.82,596522,0
+PFGC.US,D,20230125,000000,59.14,60.03,59.01,59.94,638979,0
+PFGC.US,D,20230126,000000,60.2,60.8117,59.76,60.42,624355,0
+PFGC.US,D,20230127,000000,60.4,60.55,59.71,59.87,1045518,0
+PFGC.US,D,20230130,000000,59.71,60.39,59.69,59.97,1022975,0
+PFGC.US,D,20230131,000000,59.65,61.38,58.96,61.32,1322273,0
+PFGC.US,D,20230201,000000,61.26,63.01,61.125,62.67,1254793,0
+PFGC.US,D,20230202,000000,62.78,63.13,60.59,60.99,1579464,0
+PFGC.US,D,20230203,000000,60.64,61.46,60.48,61.12,1088888,0
+PFGC.US,D,20230206,000000,61.05,62.08,60.55,61.88,1180807,0
+PFGC.US,D,20230207,000000,61.47,62.14,60.65,61.79,2200880,0
+PFGC.US,D,20230208,000000,60.5,61.53,58.82,59.89,2978946,0
+PFGC.US,D,20230209,000000,60.42,60.63,58.41,58.91,2932857,0
+PFGC.US,D,20230210,000000,58.58,58.86,57.85,58.74,1658939,0
+PFGC.US,D,20230213,000000,59.06,60.13,58.74,60.12,920860,0
+PFGC.US,D,20230214,000000,60.11,60.64,59.71,60.23,1567500,0
+PFGC.US,D,20230215,000000,59.7,60.2,59.35,59.8,1459266,0
+PFGC.US,D,20230216,000000,59.23,60.83,59.13,59.79,780288,0
+PFGC.US,D,20230217,000000,59.79,59.95,59.45,59.81,1354273,0
+PFGC.US,D,20230221,000000,59.21,59.66,58.65,58.67,524369,0
+PFGC.US,D,20230222,000000,58.68,59.02,58.14,58.69,1000299,0
+PFGC.US,D,20230223,000000,58.84,59.39,58.27,58.56,1078538,0
+PFGC.US,D,20230224,000000,58.6,58.9,57.52,58.61,927760,0
+PFGC.US,D,20230227,000000,58.95,58.95,57.8,57.98,747787,0
+PFGC.US,D,20230228,000000,58.03,58.14,56.42,56.59,1729536,0
+PFGC.US,D,20230301,000000,56.31,57.33,56.05,57.3,1120037,0
+PFGC.US,D,20230302,000000,57.11,57.89,56.81,57.71,646296,0
+PFGC.US,D,20230303,000000,57.66,58.18,57.31,57.83,581539,0
+PFGC.US,D,20230306,000000,57.83,58.64,57.5,57.9,1261151,0
+PFGC.US,D,20230307,000000,57.99,58.38,57.17,57.48,847731,0
+PFGC.US,D,20230308,000000,56.39,56.99,55.65,56.91,1640438,0
+PFGC.US,D,20230309,000000,57.26,57.31,55.47,55.48,1813339,0
+PFGC.US,D,20230310,000000,55.16,55.4191,53.895,54.6,1149686,0
+PFGC.US,D,20230313,000000,53.88,54.97,53.5,54,1332723,0
+PFGC.US,D,20230314,000000,54.98,55.64,53.835,54.42,1293992,0
+PFGC.US,D,20230315,000000,53.02,54.58,52.32,54.52,2664903,0
+PFGC.US,D,20230316,000000,54.01,54.75,52.96,54.72,1349822,0
+PFGC.US,D,20230317,000000,54.85,55.13,53.71,54.52,1927514,0
+PFGC.US,D,20230320,000000,54.82,55.6,54.77,55.24,804067,0
+PFGC.US,D,20230321,000000,55.95,56.98,55.95,56.85,767359,0
+PFGC.US,D,20230322,000000,56.69,57.41,56.09,56.13,741077,0
+PFGC.US,D,20230323,000000,56.49,57.16,55.57,56.01,708631,0
+PFGC.US,D,20230324,000000,55.48,56.99,54.94,56.98,748636,0
+PFGC.US,D,20230327,000000,57.34,58.21,57.27,57.85,796438,0
+PFGC.US,D,20230328,000000,58.01,58.79,57.6701,58.15,1049649,0
+PFGC.US,D,20230329,000000,58.82,59.41,58.53,59.07,1686915,0
+PFGC.US,D,20230330,000000,59.14,60.11,59.11,59.62,936763,0
+PFGC.US,D,20230331,000000,60.05,60.75,59.955,60.34,947453,0
+PFGC.US,D,20230403,000000,60.16,60.775,59.96,60.66,773445,0
+PFGC.US,D,20230404,000000,60.89,60.91,59.63,60,1172371,0
+PFGC.US,D,20230405,000000,59.54,60.07,59.38,59.94,1071407,0
+PFGC.US,D,20230406,000000,59.67,60.3,59.66,60,726315,0
+PFGC.US,D,20230410,000000,59.69,60.63,59.57,60.43,611292,0
+PFGC.US,D,20230411,000000,60.63,61.82,60.51,61.41,804133,0
+PFGC.US,D,20230412,000000,61.73,61.89,60.72,60.75,1109896,0
+PFGC.US,D,20230413,000000,60.75,61.37,59.91,60.54,1639801,0
+PFGC.US,D,20230414,000000,60.51,60.9,60.02,60.3,840936,0
+PFGC.US,D,20230417,000000,60.45,61.44,60.205,61.41,625405,0
+PFGC.US,D,20230418,000000,61.52,62.39,61.44,62.27,1077438,0
+PFGC.US,D,20230419,000000,62.34,62.43,61.55,61.56,736215,0
+PFGC.US,D,20230420,000000,61.21,61.4,60.713,60.93,890694,0
+PFGC.US,D,20230421,000000,61,62,60.83,61.95,519316,0
+PFGC.US,D,20230424,000000,61.62,61.99,61.03,61.77,751969,0
+PFGC.US,D,20230425,000000,61.33,61.515,60.3,60.33,608241,0
+PFGC.US,D,20230426,000000,60.34,60.81,59.76,60,675183,0
+PFGC.US,D,20230427,000000,60.1,61.22,60.01,61.15,582274,0
+PFGC.US,D,20230428,000000,61.29,62.84,60.91,62.69,806633,0
+PFGC.US,D,20230501,000000,62.8,63.22,61.855,62.03,1042473,0
+PFGC.US,D,20230502,000000,62.03,62.22,60.35,61.74,969287,0
+PFGC.US,D,20230503,000000,61.95,62.4625,61.58,61.6,749666,0
+PFGC.US,D,20230504,000000,61.41,61.71,60.89,60.93,995904,0
+PFGC.US,D,20230505,000000,61.25,62.08,61.12,62.01,1076370,0
+PFGC.US,D,20230508,000000,62.1,62.335,61.04,61.17,1005951,0
+PFGC.US,D,20230509,000000,60.81,62.032,60.23,61.7,1826633,0
+PFGC.US,D,20230510,000000,61.7,62.375,57.775,59.65,2349284,0
+PFGC.US,D,20230511,000000,60.04,60.87,59.29,60.08,1324042,0
+PFGC.US,D,20230512,000000,60.55,61.17,59.25,60.27,1077511,0
+PFGC.US,D,20230515,000000,60.12,60.12,59.4,59.57,782318,0
+PFGC.US,D,20230516,000000,59.33,59.33,58.25,58.32,750456,0
+PFGC.US,D,20230517,000000,58.54,58.65,57.93,58.21,852733,0
+PFGC.US,D,20230518,000000,58.01,58.2,56.915,57.98,891316,0
+PFGC.US,D,20230519,000000,58.19,58.19,56.93,57.2,575733,0
+PFGC.US,D,20230522,000000,57.34,57.73,57.04,57.43,817793,0
+PFGC.US,D,20230523,000000,56.86,57.05,55.59,55.82,905101,0
+PFGC.US,D,20230524,000000,55.56,56.28,55.32,55.86,824657,0
+PFGC.US,D,20230525,000000,55.63,55.94,55.12,55.49,674090,0
+PFGC.US,D,20230526,000000,55.39,56.74,55.39,56.7,956278,0
+PFGC.US,D,20230530,000000,56.49,56.846,55.08,55.63,972078,0
+PFGC.US,D,20230531,000000,55.52,55.87,54.93,55.29,1181184,0
+PFGC.US,D,20230601,000000,55.18,55.88,55.01,55.65,1349011,0
+PFGC.US,D,20230602,000000,56.24,57.17,55.45,57.15,904259,0
+PFGC.US,D,20230605,000000,56.56,57.08,56.32,56.75,646534,0
+PFGC.US,D,20230606,000000,56.72,57.07,56.37,56.75,530263,0
+PFGC.US,D,20230607,000000,55.94,56.69,55.69,56.06,925759,0
+PFGC.US,D,20230608,000000,56.13,56.31,55.61,56.01,589082,0
+PFGC.US,D,20230609,000000,55.97,56.0028,55.165,55.21,584303,0
+PFGC.US,D,20230612,000000,55.41,55.56,54.93,55.41,647637,0
+PFGC.US,D,20230613,000000,55.45,56.2,55.15,56.19,885521,0
+PFGC.US,D,20230614,000000,56.37,56.88,56.18,56.41,851230,0
+PFGC.US,D,20230615,000000,56.3,56.915,56.19,56.85,777308,0
+PFGC.US,D,20230616,000000,56.79,57.03,55.875,56.31,1654912,0
+PFGC.US,D,20230620,000000,55.38,55.61,54.68,54.83,1618231,0
+PFGC.US,D,20230621,000000,54.62,56.31,54.58,56.22,843224,0
+PFGC.US,D,20230622,000000,56.48,56.885,55.86,56.86,930376,0
+PFGC.US,D,20230623,000000,56.86,58.0299,56.73,57.77,2200610,0
+PFGC.US,D,20230626,000000,57.73,58.24,57.4,57.84,745653,0
+PFGC.US,D,20230627,000000,57.82,59.64,57.82,59.39,782243,0
+PFGC.US,D,20230628,000000,59.17,59.85,58.75,59.65,1335555,0
+PFGC.US,D,20230629,000000,59.63,60.26,59.63,60.05,1121815,0
+PFGC.US,D,20230630,000000,60.35,60.77,59.76,60.24,1379671,0
+PFGC.US,D,20230703,000000,60.14,60.91,60.1,60.86,527800,0
+PFGC.US,D,20230705,000000,60.71,60.74,60.1,60.43,1156788,0
+PFGC.US,D,20230706,000000,60.2,60.49,59.5,59.75,1163302,0
+PFGC.US,D,20230707,000000,59.85,61.08,59.42,60.38,1180000,0
+PFGC.US,D,20230710,000000,60.09,60.81,60.09,60.71,639178,0
+PFGC.US,D,20230711,000000,60.92,61.3,60.5866,60.97,550988,0
+PFGC.US,D,20230712,000000,61.36,61.49,60.96,61.41,559198,0
+PFGC.US,D,20230713,000000,61.48,61.55,61.08,61.11,729601,0
+PFGC.US,D,20230714,000000,60.97,61.04,60.04,60.13,782768,0
+PFGC.US,D,20230717,000000,60.12,61.489,59.86,60.98,720138,0
+PFGC.US,D,20230718,000000,60.9,61.28,59.79,60.18,606274,0
+PFGC.US,D,20230719,000000,60.41,61.94,60.36,61.46,1270127,0
+PFGC.US,D,20230720,000000,61.74,61.83,61.05,61.7,484652,0
+PFGC.US,D,20230721,000000,62,62.32,61.62,61.97,955674,0
+PFGC.US,D,20230724,000000,61.97,62.19,61.78,61.9,901520,0
+PFGC.US,D,20230725,000000,61.57,62,61.2401,62,572527,0
+PFGC.US,D,20230726,000000,62.06,62.24,61.735,62.03,475130,0
+PFGC.US,D,20230727,000000,62.25,62.25,60.67,60.84,519617,0
+PFGC.US,D,20230728,000000,61.27,61.48,60.465,60.62,613757,0
+PFGC.US,D,20230731,000000,60.62,60.621,59.4589,59.76,887855,0
+PFGC.US,D,20230801,000000,59.5,60.94,59.41,60.44,808106,0
+PFGC.US,D,20230802,000000,59.82,60.53,59.28,59.9,527613,0
+PFGC.US,D,20230803,000000,59.69,60.09,59.47,59.63,764672,0
+PFGC.US,D,20230804,000000,59.66,60.24,59.54,59.83,561190,0
+PFGC.US,D,20230807,000000,59.88,60.18,59.21,59.86,469122,0
+PFGC.US,D,20230808,000000,59.44,59.63,58.62,58.75,624657,0
+PFGC.US,D,20230809,000000,58.77,59.01,58.3975,58.9,790726,0
+PFGC.US,D,20230810,000000,59.09,59.15,57.51,57.82,1145938,0
+PFGC.US,D,20230811,000000,57.85,58,57.15,57.93,818488,0
+PFGC.US,D,20230814,000000,58.04,58.1657,57.51,57.65,663192,0
+PFGC.US,D,20230815,000000,57.35,57.545,56.99,57.46,971973,0
+PFGC.US,D,20230816,000000,59.3,62.99,58.2126,62.69,3310685,0
+PFGC.US,D,20230817,000000,63.1,64.34,62.64,62.73,2014986,0
+PFGC.US,D,20230818,000000,62.59,63.52,62.4179,63,1190792,0
+PFGC.US,D,20230821,000000,63.07,63.2,61.4,62.21,780861,0
+PFGC.US,D,20230822,000000,62.01,62.37,60.67,60.99,839347,0
+PFGC.US,D,20230823,000000,60.94,61.74,60.86,61.66,660930,0
+PFGC.US,D,20230824,000000,61.53,62.06,61.24,61.25,702013,0
+PFGC.US,D,20230825,000000,61.7,61.86,60.21,61,837841,0
+PFGC.US,D,20230828,000000,61.32,61.83,61.255,61.81,468246,0
+PFGC.US,D,20230829,000000,61.84,62.32,61.08,62.32,483816,0
+PFGC.US,D,20230830,000000,62.27,62.94,62.26,62.37,535477,0
+PFGC.US,D,20230831,000000,62,62.54,61.94,62.13,771238,0
+PFGC.US,D,20230901,000000,62.27,62.98,62.22,62.34,704622,0
+PFGC.US,D,20230905,000000,61.45,61.705,59.7,60.11,1296900,0
+PFGC.US,D,20230906,000000,60.25,60.63,59.55,59.83,874554,0
+PFGC.US,D,20230907,000000,59.73,59.995,59.04,59.33,929545,0
+PFGC.US,D,20230908,000000,59.35,59.665,58.97,59.12,730617,0
+PFGC.US,D,20230911,000000,59.14,59.94,58.88,59.27,774384,0
+PFGC.US,D,20230912,000000,59.23,59.74,58.66,59.55,807039,0
+PFGC.US,D,20230913,000000,59.32,59.95,58.98,59.45,688081,0
+PFGC.US,D,20230914,000000,60,60.35,59.37,59.88,973700,0
+PFGC.US,D,20230915,000000,59.96,60.75,59.825,60.45,2913820,0
+PFGC.US,D,20230918,000000,60.49,61.87,60.34,61.33,1067976,0
+PFGC.US,D,20230919,000000,61.34,61.81,60.54,61.25,835066,0
+PFGC.US,D,20230920,000000,61.34,62.17,61.34,61.53,825422,0
+PFGC.US,D,20230921,000000,61.32,61.385,60.18,60.2,866099,0
+PFGC.US,D,20230922,000000,60.36,60.69,59.9,59.98,689314,0
+PFGC.US,D,20230925,000000,59.63,60.67,59.63,60.46,634694,0
+PFGC.US,D,20230926,000000,60.05,60.35,59.18,59.25,896909,0
+PFGC.US,D,20230927,000000,59.27,59.53,58.39,58.46,639338,0
+PFGC.US,D,20230928,000000,58.55,59.24,58.55,59.09,851231,0
+PFGC.US,D,20230929,000000,59.38,59.68,58.78,58.86,855761,0
+PFGC.US,D,20231002,000000,58.87,59.39,58.4,58.73,847848,0
+PFGC.US,D,20231003,000000,58.21,58.53,56.1076,56.27,955791,0
+PFGC.US,D,20231004,000000,56.59,57.32,56,56.75,835674,0
+PFGC.US,D,20231005,000000,56.66,57.1044,55.44,55.46,1271995,0
+PFGC.US,D,20231006,000000,55.29,55.83,54.38,55.38,1308064,0
+PFGC.US,D,20231009,000000,54.89,55.69,54.745,55.14,637458,0
+PFGC.US,D,20231010,000000,55.48,56.645,55.48,56.26,828937,0
+PFGC.US,D,20231011,000000,56.48,56.9,55.6,55.94,608306,0
+PFGC.US,D,20231012,000000,56.01,56.01,52.92,53.29,1167608,0
+PFGC.US,D,20231013,000000,53.22,53.97,53.13,53.67,864993,0
+PFGC.US,D,20231016,000000,54.19,55.45,53.63,55.02,881414,0
+PFGC.US,D,20231017,000000,54.79,56.42,54.79,56.11,999455,0
+PFGC.US,D,20231018,000000,55.91,55.94,55.06,55.77,585473,0
+PFGC.US,D,20231019,000000,56.13,56.98,55.98,56.06,761307,0
+PFGC.US,D,20231020,000000,56.2,56.3,55,55.63,840039,0
+PFGC.US,D,20231023,000000,55.08,55.88,54.86,55.03,572178,0
+PFGC.US,D,20231024,000000,55.52,56.03,55.21,55.28,553174,0
+PFGC.US,D,20231025,000000,55.08,56.1799,54.73,56.08,781029,0
+PFGC.US,D,20231026,000000,56.26,56.59,55.29,55.32,712980,0
+PFGC.US,D,20231027,000000,55.37,55.92,54.705,55.02,563376,0
+PFGC.US,D,20231030,000000,55.42,56,55.155,55.52,967725,0
+PFGC.US,D,20231031,000000,55.79,57.95,55.6,57.76,890383,0
+PFGC.US,D,20231101,000000,57.74,58.81,57.39,58.6,922668,0
+PFGC.US,D,20231102,000000,58.81,60.05,58.79,59.63,810544,0
+PFGC.US,D,20231103,000000,60.36,61.19,60.14,60.65,696916,0
+PFGC.US,D,20231106,000000,60.6,60.84,60.37,60.75,924022,0
+PFGC.US,D,20231107,000000,60.67,61.18,60.33,60.47,1036291,0
+PFGC.US,D,20231108,000000,60.51,62.1,59.49,59.97,2129503,0
+PFGC.US,D,20231109,000000,60.67,60.67,59.35,60.12,1204898,0
+PFGC.US,D,20231110,000000,60.12,61.42,59.8804,60.99,1073747,0
+PFGC.US,D,20231113,000000,60.88,61.235,60.59,60.99,808885,0
+PFGC.US,D,20231114,000000,61.67,62.54,61.54,62.35,869566,0
+PFGC.US,D,20231115,000000,62.42,62.74,61.83,62.35,1173234,0
+PFGC.US,D,20231116,000000,62.17,62.51,61.58,61.66,969632,0
+PFGC.US,D,20231117,000000,61.82,62.25,61.29,62.2,697300,0
+PFGC.US,D,20231120,000000,62.19,62.9,61.4,62.62,605496,0
+PFGC.US,D,20231121,000000,62.52,62.66,61.85,61.9,658968,0
+PFGC.US,D,20231122,000000,62.28,63.41,61.59,63.25,607145,0
+PFGC.US,D,20231124,000000,63.35,64.02,63.23,63.44,308392,0
+PFGC.US,D,20231127,000000,63.35,64.74,63.32,64.62,1057696,0
+PFGC.US,D,20231128,000000,64.54,64.54,63.58,63.99,786539,0
+PFGC.US,D,20231129,000000,64.19,64.47,63.31,63.9,965317,0
+PFGC.US,D,20231130,000000,63.91,65.11,63.54,65.05,900482,0
+PFGC.US,D,20231201,000000,65.06,65.7,64.66,65.3,825907,0
+PFGC.US,D,20231204,000000,65.05,65.76,64.92,65.36,797502,0
+PFGC.US,D,20231205,000000,65.32,66.53,65.29,66.5,828736,0
+PFGC.US,D,20231206,000000,66.69,67.135,64.85,64.99,1897907,0
+PFGC.US,D,20231207,000000,65.19,66.32,64.61,66.22,1535369,0
+PFGC.US,D,20231208,000000,66.19,66.585,65.18,65.45,802203,0
+PFGC.US,D,20231211,000000,65.78,66.74,65.085,66.4,789526,0
+PFGC.US,D,20231212,000000,66.35,66.7,65.95,66.13,1071250,0
+PFGC.US,D,20231213,000000,66.34,66.67,65.7,66.41,897404,0
+PFGC.US,D,20231214,000000,67,67.69,66.62,67.44,1314647,0
+PFGC.US,D,20231215,000000,67.16,67.63,65.91,66.3,2114559,0
+PFGC.US,D,20231218,000000,66.78,67.755,66.28,67.44,990069,0
+PFGC.US,D,20231219,000000,67.36,68.84,67.36,68.78,918747,0
+PFGC.US,D,20231220,000000,68.54,69.56,68.22,68.23,1188409,0
+PFGC.US,D,20231221,000000,68.54,68.955,67.885,68.78,744250,0
+PFGC.US,D,20231222,000000,68.98,69.46,68.58,69.17,737265,0
+PFGC.US,D,20231226,000000,69.05,69.5,69,69.15,610694,0
+PFGC.US,D,20231227,000000,69.24,69.64,69.21,69.39,522917,0
+PFGC.US,D,20231228,000000,69.3,70,68.975,69.79,659868,0
+PFGC.US,D,20231229,000000,69.34,69.88,68.88,69.15,780661,0
+PFGC.US,D,20240102,000000,68.9,70.76,68.68,69.78,1122041,0
+PFGC.US,D,20240103,000000,69.84,70.1,68.8,68.8,852658,0
+PFGC.US,D,20240104,000000,69.04,69.92,68.91,68.95,1146808,0
+PFGC.US,D,20240105,000000,68.84,70.58,68.635,70.05,1572229,0
+PFGC.US,D,20240108,000000,69.56,70.47,68.81,70.38,670355,0
+PFGC.US,D,20240109,000000,69.93,70.69,69.595,70.65,523604,0
+PFGC.US,D,20240110,000000,70.79,71.17,70.49,70.93,713581,0
+PFGC.US,D,20240111,000000,70.84,70.89,70.22,70.65,521318,0
+PFGC.US,D,20240112,000000,71.04,71.205,70.15,70.33,533293,0
+PFGC.US,D,20240116,000000,70.14,70.72,69.94,70.09,455665,0
+PFGC.US,D,20240117,000000,69.52,71.365,69.52,70.86,781035,0
+PFGC.US,D,20240118,000000,70.91,71.23,70.025,70.93,563107,0
+PFGC.US,D,20240119,000000,71.12,71.15,70.15,70.9,432788,0
+PFGC.US,D,20240122,000000,71.2,71.86,70.73,70.76,529452,0
+PFGC.US,D,20240123,000000,70.94,71.11,70.3885,70.67,467766,0
+PFGC.US,D,20240124,000000,71.15,71.27,70.465,70.65,523226,0
+PFGC.US,D,20240125,000000,71.26,71.33,70.15,71.1,651130,0
+PFGC.US,D,20240126,000000,71.33,71.45,70.525,70.8,519613,0
+PFGC.US,D,20240129,000000,70.77,71.54,70.5,71.49,683485,0
+PFGC.US,D,20240130,000000,71.24,74.22,71.195,73.75,1113960,0
+PFGC.US,D,20240131,000000,73.82,74.12,72.62,72.68,1173362,0
+PFGC.US,D,20240201,000000,72.79,74.145,72.16,73.72,1228268,0
+PFGC.US,D,20240202,000000,73.89,74.74,73.535,74.47,1260103,0
+PFGC.US,D,20240205,000000,74,74.38,73,73.23,888845,0
+PFGC.US,D,20240206,000000,73.22,73.79,72.82,73.28,1539953,0
+PFGC.US,D,20240207,000000,71.66,73.275,70.12,72.5,2519106,0
+PFGC.US,D,20240208,000000,72.69,74.27,72.14,72.57,1400676,0
+PFGC.US,D,20240209,000000,72.73,73.245,71.63,71.71,1298863,0
+PFGC.US,D,20240212,000000,72.08,73.73,72.01,73.68,1210065,0
+PFGC.US,D,20240213,000000,72.97,73.17,70.97,71.35,1012630,0
+PFGC.US,D,20240214,000000,71.65,72.37,71.385,72.36,601906,0
+PFGC.US,D,20240215,000000,72.44,73.95,72.44,73.22,999398,0
+PFGC.US,D,20240216,000000,72.96,75.1,72.91,74.61,947512,0
+PFGC.US,D,20240220,000000,74.5,75.325,74.4301,74.79,764165,0
+PFGC.US,D,20240221,000000,74.82,75.61,74.38,74.8,593727,0
+PFGC.US,D,20240222,000000,74.6,75.53,74.595,75.1,578277,0
+PFGC.US,D,20240223,000000,75.42,75.88,75.19,75.61,516270,0
+PFGC.US,D,20240226,000000,75.34,76.69,75.132,75.94,682743,0
+PFGC.US,D,20240227,000000,76.07,76.73,75.755,76.67,740643,0
+PFGC.US,D,20240228,000000,76.67,76.76,76.1245,76.34,616539,0
+PFGC.US,D,20240229,000000,76.46,77.135,75.82,76.77,1279468,0
+PFGC.US,D,20240301,000000,76.89,76.945,75.97,76.78,725605,0
+PFGC.US,D,20240304,000000,76.82,77.93,76.585,77.46,646732,0
+PFGC.US,D,20240305,000000,77.61,78.54,76.61,76.68,637062,0
+PFGC.US,D,20240306,000000,77.1,77.47,75.96,76.61,574486,0
+PFGC.US,D,20240307,000000,77.13,78.13,76.775,77.41,540166,0
+PFGC.US,D,20240308,000000,77.16,77.67,76.23,76.28,554350,0
+PFGC.US,D,20240311,000000,75.9,76.33,74.88,75.07,915004,0
+PFGC.US,D,20240312,000000,75.1,75.98,74.91,75.32,873387,0
+PFGC.US,D,20240313,000000,75.34,76.59,75.095,75.78,1603734,0
+PFGC.US,D,20240314,000000,75.59,75.93,74.76,75.93,729912,0
+PFGC.US,D,20240315,000000,75.43,76.84,75.23,76.24,1453534,0
+PFGC.US,D,20240318,000000,76.08,76.71,75.38,75.61,732851,0
+PFGC.US,D,20240319,000000,75.7,76.44,75.69,76.29,473167,0
+PFGC.US,D,20240320,000000,76.07,76.865,75.55,76.85,688233,0
+PFGC.US,D,20240321,000000,76.99,77.07,75.93,76.54,546048,0
+PFGC.US,D,20240322,000000,76.45,76.51,75.26,75.87,796311,0
+PFGC.US,D,20240325,000000,75.76,76.185,74.94,75.14,878592,0
+PFGC.US,D,20240326,000000,75.23,75.545,74.86,75.24,776371,0
+PFGC.US,D,20240327,000000,75.7,76.01,75.0375,75.75,739986,0
+PFGC.US,D,20240328,000000,76,76.29,74.63,74.64,725936,0
+PFGC.US,D,20240401,000000,74.57,75.55,73.77,74.1,1858647,0
+PFGC.US,D,20240402,000000,73.87,74.27,73.38,73.95,1066586,0
+PFGC.US,D,20240403,000000,73.83,74.15,73.23,73.64,747593,0
+PFGC.US,D,20240404,000000,73.98,73.98,68.47,69.7,2671867,0
+PFGC.US,D,20240405,000000,69.73,70.76,69.59,70.3,1156909,0
+PFGC.US,D,20240408,000000,70.14,71.305,70.14,70.97,834441,0
+PFGC.US,D,20240409,000000,71.17,71.565,70.52,71.48,799276,0
+PFGC.US,D,20240410,000000,70.74,71.43,70.18,71.21,652407,0
+PFGC.US,D,20240411,000000,71.43,71.56,70.86,71.22,667667,0
+PFGC.US,D,20240412,000000,71,71.2,69.13,69.22,1084649,0
+PFGC.US,D,20240415,000000,69.9,70.455,68.63,69.03,1332466,0
+PFGC.US,D,20240416,000000,68.97,70.02,68.49,69.98,1169004,0
+PFGC.US,D,20240417,000000,70.41,70.4738,68.05,68.51,1121873,0
+PFGC.US,D,20240418,000000,68.75,68.855,67.81,68.04,794525,0
+PFGC.US,D,20240419,000000,68,68.51,67.6,68.47,1553639,0
+PFGC.US,D,20240422,000000,68.91,69.43,68.35,69.01,728793,0
+PFGC.US,D,20240423,000000,69.21,69.63,69.045,69.27,626928,0
+PFGC.US,D,20240424,000000,69.16,69.58,68.81,69.39,654575,0
+PFGC.US,D,20240425,000000,69.32,69.32,68.6,68.91,826094,0
+PFGC.US,D,20240426,000000,69.06,69.66,68.765,68.85,982745,0
+PFGC.US,D,20240429,000000,68.83,69.49,68.37,68.46,1360122,0
+PFGC.US,D,20240430,000000,67.89,69.395,67.39,67.88,2948491,0
+PFGC.US,D,20240501,000000,67.99,69.34,67.85,68.43,1385891,0
+PFGC.US,D,20240502,000000,68.92,69.29,68.25,68.49,1612281,0
+PFGC.US,D,20240503,000000,69.04,69.62,68.6,69.21,1023258,0
+PFGC.US,D,20240506,000000,69.63,70.0475,68.96,69.55,1717121,0
+PFGC.US,D,20240507,000000,69.7,70.25,69.03,69.29,1742207,0
+PFGC.US,D,20240508,000000,67.795,73.255,67.57,69.18,2289787,0
+PFGC.US,D,20240509,000000,68.6,71.11,68.6,70.99,1501558,0
+PFGC.US,D,20240510,000000,71.11,71.285,70.47,70.98,1000773,0
+PFGC.US,D,20240513,000000,71.15,71.15,69.63,69.74,730971,0
+PFGC.US,D,20240514,000000,70.16,70.7,69.66,70.39,987093,0
+PFGC.US,D,20240515,000000,70.55,72.4,70.21,72.02,1287377,0
+PFGC.US,D,20240516,000000,72.4,74.34,72.4,74.07,2641781,0
+PFGC.US,D,20240517,000000,74.08,74.33,73.15,74,1568682,0
+PFGC.US,D,20240520,000000,74.09,74.33,71.92,72.18,1045641,0
+PFGC.US,D,20240521,000000,72.25,72.43,70.99,71.57,958968,0
+PFGC.US,D,20240522,000000,71.53,72.31,71.25,71.62,930163,0
+PFGC.US,D,20240523,000000,71.56,71.56,69.63,70.35,1078618,0
+PFGC.US,D,20240524,000000,70.63,70.63,69.49,69.67,746376,0
+PFGC.US,D,20240528,000000,69.68,69.71,68.49,68.69,834603,0
+PFGC.US,D,20240529,000000,68.03,68.63,67.77,67.85,768177,0
+PFGC.US,D,20240530,000000,68.03,68.27,67.7,68.05,781207,0
+PFGC.US,D,20240531,000000,68.04,69.63,67.87,69.6,1206316,0
+PFGC.US,D,20240603,000000,69.11,71.38,68.95,71.14,1374755,0
+PFGC.US,D,20240604,000000,70.74,70.9601,69.25,69.41,1015710,0
+PFGC.US,D,20240605,000000,69.4,70.01,69.26,69.42,706499,0
+PFGC.US,D,20240606,000000,69.4,71.08,69.4,70.68,766426,0
+PFGC.US,D,20240607,000000,70.3,70.36,69.15,69.5,455987,0
+PFGC.US,D,20240610,000000,68.92,69.18,68.19,68.66,597762,0
+PFGC.US,D,20240611,000000,68.3,68.55,67.77,68.1,631412,0
+PFGC.US,D,20240612,000000,68.71,69.56,68.71,69,712428,0
+PFGC.US,D,20240613,000000,68.96,69.25,67.64,68.59,855336,0
+PFGC.US,D,20240614,000000,68.3,68.3,67.42,67.76,635394,0
+PFGC.US,D,20240617,000000,67.75,69.22,67.37,68.7,940601,0
+PFGC.US,D,20240618,000000,68.84,68.91,67.7,68.09,1036077,0
+PFGC.US,D,20240620,000000,67.95,68.32,67.14,67.28,1105737,0
+PFGC.US,D,20240621,000000,67.27,67.63,67,67.57,2642440,0
+PFGC.US,D,20240624,000000,67.88,69.23,67.74,68.8,954710,0
+PFGC.US,D,20240625,000000,68.71,70.38,68.49,69.92,1457149,0
+PFGC.US,D,20240626,000000,69.44,69.44,67.3,67.53,1035948,0
+PFGC.US,D,20240627,000000,67.51,67.85,66.815,67.38,1020045,0
+PFGC.US,D,20240628,000000,67.41,67.42,65.92,66.11,3357104,0
+PFGC.US,D,20240701,000000,66.52,66.59,64.915,65.17,1343002,0
+PFGC.US,D,20240702,000000,65.1,65.21,63.98,64.56,2043310,0
+PFGC.US,D,20240703,000000,64.6,64.94,63.85,64.39,995390,0
+PFGC.US,D,20240705,000000,64.33,64.48,63.1,63.74,1950091,0
+PFGC.US,D,20240708,000000,64.47,64.7199,63.39,63.4,861354,0
+PFGC.US,D,20240709,000000,63.2,63.57,61.6,61.6,1184319,0
+PFGC.US,D,20240710,000000,62.05,62.24,61.61,61.95,1314818,0
+PFGC.US,D,20240711,000000,62.27,64.23,61.9,64.16,1069189,0
+PFGC.US,D,20240712,000000,64.56,64.99,63.7,63.87,755307,0
+PFGC.US,D,20240715,000000,63.57,64.41,63.38,63.95,796331,0
+PFGC.US,D,20240716,000000,64.3,64.77,63.9,64.53,1245295,0
+PFGC.US,D,20240717,000000,64.64,66.55,64.6,66.4,1767924,0
+PFGC.US,D,20240718,000000,65.96,66.535,65.51,65.7,1047866,0
+PFGC.US,D,20240719,000000,65.74,65.74,65.115,65.3,714684,0
+PFGC.US,D,20240722,000000,64.93,66.65,64.69,66.48,951772,0
+PFGC.US,D,20240723,000000,66.41,67.87,66.175,67.68,1125543,0
+PFGC.US,D,20240724,000000,66.55,66.63,63.37,63.53,2342328,0
+PFGC.US,D,20240725,000000,63.74,65.68,63.55,65.27,1377042,0
+PFGC.US,D,20240726,000000,65.89,66.86,65.75,66.57,1197260,0
+PFGC.US,D,20240729,000000,66.06,66.71,65.88,66.32,1131270,0
+PFGC.US,D,20240730,000000,66.64,69.265,66.455,68.81,1295948,0
+PFGC.US,D,20240731,000000,69,69.72,68.37,69,1101400,0
+PFGC.US,D,20240801,000000,69.25,69.99,67.71,68.31,1012461,0
+PFGC.US,D,20240802,000000,67.67,67.67,66.07,66.7,1064606,0
+PFGC.US,D,20240805,000000,65,65.19,63.24,63.51,1612234,0
+PFGC.US,D,20240806,000000,63.88,65.24,63.35,64.26,1198546,0
+PFGC.US,D,20240807,000000,64.9,65.72,64.28,64.39,1002222,0
+PFGC.US,D,20240808,000000,64.8,65.95,64.57,65.06,916878,0
+PFGC.US,D,20240809,000000,64.96,65.895,64.15,65.33,638361,0
+PFGC.US,D,20240812,000000,65.41,65.88,64.92,65.59,1174957,0
+PFGC.US,D,20240813,000000,65.91,67.34,65.82,67.08,1596302,0
+PFGC.US,D,20240814,000000,72.77,74.27,70.73,72.25,2928689,0
+PFGC.US,D,20240815,000000,73,73.73,71.46,73.12,1366156,0
+PFGC.US,D,20240816,000000,73.12,74.06,72.88,73.48,1149316,0
+PFGC.US,D,20240819,000000,73.71,73.97,72.7,73.57,952316,0
+PFGC.US,D,20240820,000000,73.62,73.8,72.68,72.76,717902,0
+PFGC.US,D,20240821,000000,73.54,74.355,73.26,74.32,854860,0
+PFGC.US,D,20240822,000000,74.45,74.45,73.4101,73.56,715605,0
+PFGC.US,D,20240823,000000,73.75,74.87,73.46,74.71,866271,0
+PFGC.US,D,20240826,000000,75.03,75.57,74.67,74.8,797587,0
+PFGC.US,D,20240827,000000,74.51,75.41,74.27,74.87,854680,0
+PFGC.US,D,20240828,000000,74.88,75.145,74.29,74.72,793080,0
+PFGC.US,D,20240829,000000,74.8,75.945,74.63,74.94,560658,0
+PFGC.US,D,20240830,000000,75.09,75.26,74.07,74.64,876299,0
+PFGC.US,D,20240903,000000,74.3,75.3,73.11,73.49,1040070,0
+PFGC.US,D,20240904,000000,72.91,73.42,71.97,73.15,1082850,0
+PFGC.US,D,20240905,000000,73.47,73.89,72.75,73.13,614998,0
+PFGC.US,D,20240906,000000,73.4,73.7736,71.32,71.5,476550,0
+PFGC.US,D,20240909,000000,71.44,72.14,71.24,71.49,877082,0
+PFGC.US,D,20240910,000000,71.56,71.94,70.68,71.29,573798,0
+PFGC.US,D,20240911,000000,70.95,71.44,69.98,71.36,656157,0
+PFGC.US,D,20240912,000000,71.33,73.28,71.23,73.01,760949,0
+PFGC.US,D,20240913,000000,73.14,74,72.49,73.51,880313,0
+PFGC.US,D,20240916,000000,74.26,75.64,74,75.29,796462,0
+PFGC.US,D,20240917,000000,75.22,76.565,75.22,75.87,777271,0
+PFGC.US,D,20240918,000000,76.21,76.82,74.705,75.48,760574,0
+PFGC.US,D,20240919,000000,76.55,77.07,76.04,77.02,1003317,0
+PFGC.US,D,20240920,000000,76.59,77.5,76.115,77.01,1347802,0
+PFGC.US,D,20240923,000000,77.16,77.74,76.73,77.59,500694,0
+PFGC.US,D,20240924,000000,77.76,78.09,77.32,77.4,967096,0
+PFGC.US,D,20240925,000000,78.29,78.29,77.27,77.5,862829,0
+PFGC.US,D,20240926,000000,77.91,78.99,77.885,78.64,1188829,0
+PFGC.US,D,20240927,000000,78.81,79.59,77.795,78.21,1539187,0
+PFGC.US,D,20240930,000000,78.1,78.46,77.48,78.37,649605,0
+PFGC.US,D,20241001,000000,78.2,78.52,77.4,78.16,537794,0
+PFGC.US,D,20241002,000000,77.78,78.57,77.7401,78.56,883492,0
+PFGC.US,D,20241003,000000,78.17,79.25,78.15,78.25,1170934,0
+PFGC.US,D,20241004,000000,78.87,79.16,78.24,78.65,707558,0
+PFGC.US,D,20241007,000000,78.62,78.69,77.78,78.03,555415,0
+PFGC.US,D,20241008,000000,78.34,78.575,77.51,78.41,533444,0
+PFGC.US,D,20241009,000000,80,81.05,79.355,80.49,1369305,0
+PFGC.US,D,20241010,000000,80.23,80.47,79.27,79.92,748720,0
+PFGC.US,D,20241011,000000,79.86,81.315,79.77,81.24,634349,0
+PFGC.US,D,20241014,000000,81.56,81.99,81.18,81.55,762156,0
+PFGC.US,D,20241015,000000,81.79,83.28,81.7,82.71,889567,0
+PFGC.US,D,20241016,000000,82.93,83.58,82.74,83.08,971946,0
+PFGC.US,D,20241017,000000,83.31,83.7,82.92,83.19,954394,0
+PFGC.US,D,20241018,000000,83.25,83.505,82.8,83.24,463149,0
+PFGC.US,D,20241021,000000,82.94,83.19,82.342,82.54,462935,0
+PFGC.US,D,20241022,000000,82.58,82.79,82.08,82.51,557244,0
+PFGC.US,D,20241023,000000,82.11,82.27,81.11,81.52,792765,0
+PFGC.US,D,20241024,000000,81.54,82.2,81.4214,81.86,878979,0
+PFGC.US,D,20241025,000000,82.7,82.86,82.03,82.55,769858,0
+PFGC.US,D,20241028,000000,82.96,83.65,81.85,82.05,834138,0
+PFGC.US,D,20241029,000000,81.23,82.74,80.83,81.76,885644,0
+PFGC.US,D,20241030,000000,81.56,82.79,81.18,81.29,1029947,0
+PFGC.US,D,20241031,000000,81,81.82,80.71,81.25,847689,0
+PFGC.US,D,20241101,000000,81.69,82.02,80.7,80.86,868760,0
+PFGC.US,D,20241104,000000,80.25,81.5,80.25,80.93,1316011,0
+PFGC.US,D,20241105,000000,80.6,82.86,80.6,82.33,1467018,0
+PFGC.US,D,20241106,000000,85.81,89,85.555,87.62,3394735,0
+PFGC.US,D,20241107,000000,87.87,88.22,85.28,85.33,1306853,0
+PFGC.US,D,20241108,000000,85.52,86.2,84.59,85.97,1454003,0
+PFGC.US,D,20241111,000000,86.46,87.38,86,87.25,1054269,0
+PFGC.US,D,20241112,000000,87.285,87.297,86.04,86.09,727490,0
+PFGC.US,D,20241113,000000,86.315,86.315,85.05,85.3,997778,0
+PFGC.US,D,20241114,000000,85.07,87,84.86,85.75,1729052,0
+PFGC.US,D,20241115,000000,85.41,85.74,83.12,83.2,1106950,0
+PFGC.US,D,20241118,000000,83.42,84.17,82.93,83.47,909143,0
+PFGC.US,D,20241119,000000,82.685,83.37,82.31,82.84,781441,0
+PFGC.US,D,20241120,000000,82.495,84.07,82.12,84.01,712537,0
+PFGC.US,D,20241121,000000,84.37,86.61,84.04,86.4,674892,0
+PFGC.US,D,20241122,000000,86.6801,87.75,86.41,87.59,798751,0
+PFGC.US,D,20241125,000000,88.59,89.73,88.42,88.76,1165561,0
+PFGC.US,D,20241126,000000,88.7,89,87.65,88.08,617170,0
+PFGC.US,D,20241127,000000,88.79,89.355,87.871,87.91,607341,0
+PFGC.US,D,20241129,000000,88.25,88.84,88,88.24,405400,0
+PFGC.US,D,20241202,000000,88.52,89.45,88.11,88.27,1354846,0
+PFGC.US,D,20241203,000000,88.17,89.51,87.83,88.64,1198861,0
+PFGC.US,D,20241204,000000,88.22,89.73,88.19,89.59,802763,0
+PFGC.US,D,20241205,000000,89.56,92.44,89.04,90.57,1386837,0
+PFGC.US,D,20241206,000000,91.16,91.66,89.94,90.19,942909,0
+PFGC.US,D,20241209,000000,90.27,90.36,87.305,88.64,2730226,0
+PFGC.US,D,20241210,000000,90.44,92.09,88.225,89.09,965339,0
+PFGC.US,D,20241211,000000,89.63,89.87,88.81,88.92,1023731,0
+PFGC.US,D,20241212,000000,89.18,90.07,88.08,88.2,889465,0
+PFGC.US,D,20241213,000000,88.195,88.92,87.56,88.65,834718,0
+PFGC.US,D,20241216,000000,88.05,89.56,87.33,88.53,968620,0
+PFGC.US,D,20241217,000000,88.05,88.425,86.76,87.37,891592,0
+PFGC.US,D,20241218,000000,87.91,88.29,85.08,85.15,1002535,0
+PFGC.US,D,20241219,000000,85.505,86.23,84.26,84.46,835259,0
+PFGC.US,D,20241220,000000,84.15,85.35,83.53,84.39,2472217,0
+PFGC.US,D,20241223,000000,84.025,84.455,83.085,84.14,525624,0
+PFGC.US,D,20241224,000000,84.19,85.27,84.185,85.22,279637,0
+PFGC.US,D,20241226,000000,85.16,85.79,84.65,85.58,481855,0
+PFGC.US,D,20241227,000000,85.12,85.84,84.61,85.06,424239,0
+PFGC.US,D,20241230,000000,84.12,84.8,83.49,84.19,987500,0
+PFGC.US,D,20241231,000000,84.59,85.11,84.25,84.55,770171,0
+PFGC.US,D,20250102,000000,84.98,85.76,83.67,84.05,792059,0
+PFGC.US,D,20250103,000000,84.0576,84.68,83.065,84.4,675372,0
+PFGC.US,D,20250106,000000,84.33,85.35,83.57,83.71,664890,0
+PFGC.US,D,20250107,000000,84.295,85.02,83.94,84.77,1127588,0
+PFGC.US,D,20250108,000000,84.37,85.93,83.175,85.78,649501,0
+PFGC.US,D,20250110,000000,84.915,85.64,84.38,84.4,529830,0
+PFGC.US,D,20250113,000000,84.4,85.24,83.675,84.64,841535,0
+PFGC.US,D,20250114,000000,84.635,86.56,83.53,86.37,781120,0
+PFGC.US,D,20250115,000000,87.59,88.32,86.66,87.07,1281318,0
+PFGC.US,D,20250116,000000,87.89,87.92,86.02,87.02,1270348,0
+PFGC.US,D,20250117,000000,87.27,88.23,87.08,87.73,712734,0
+PFGC.US,D,20250121,000000,88.65,89.36,87.81,89.12,1022006,0
+PFGC.US,D,20250122,000000,89.5,89.62,88.44,89.1,903159,0
+PFGC.US,D,20250123,000000,88.885,89.07,88.21,88.72,1283340,0
+PFGC.US,D,20250124,000000,88.515,89.09,88.1,88.85,1176648,0
+PFGC.US,D,20250127,000000,88.18,90.34,87.855,90.3,1128302,0
+PFGC.US,D,20250128,000000,90.42,91.09,89.35,90.04,986177,0
+PFGC.US,D,20250129,000000,90.21,91.48,90.12,90.78,704228,0
+PFGC.US,D,20250130,000000,91.17,91.785,90.64,90.93,1124757,0
+PFGC.US,D,20250131,000000,91.055,91.29,90.06,90.31,846953,0
+PFGC.US,D,20250203,000000,88.09,90.7,88.09,89.77,1250973,0
+PFGC.US,D,20250204,000000,89.875,90.69,88.97,90.6,1640124,0
+PFGC.US,D,20250205,000000,86.83,91.34,85.15,88.22,2756029,0
+PFGC.US,D,20250206,000000,88.83,89.02,86.79,87.16,1742704,0
+PFGC.US,D,20250207,000000,87.52,87.52,84.78,85.09,2081708,0
+PFGC.US,D,20250210,000000,85.32,86.27,84.79,85.64,1593965,0
+PFGC.US,D,20250211,000000,84.73,85.37,83.625,83.95,1517431,0
+PFGC.US,D,20250212,000000,83.375,85.96,83.1,85.39,1912352,0
+PFGC.US,D,20250213,000000,85.91,88.46,84.93,87.95,1352512,0
+PFGC.US,D,20250214,000000,87.99,88.27,86.68,87.09,1114451,0
+PFGC.US,D,20250218,000000,86.96,88.2,86.48,86.6,1546101,0
+PFGC.US,D,20250219,000000,86.085,87.85,86.04,86.86,904761,0
+PFGC.US,D,20250220,000000,86.86,87.05,84.09,84.53,1207490,0
+PFGC.US,D,20250221,000000,84.445,84.72,81.61,81.85,1467096,0
+PFGC.US,D,20250224,000000,82.17,83.41,81.57,82.85,1283358,0
+PFGC.US,D,20250225,000000,83.03,83.45,81.64,82.15,884666,0
+PFGC.US,D,20250226,000000,82.65,84.125,82,82.84,910295,0
+PFGC.US,D,20250227,000000,82.975,83.4,82.29,82.8,1044009,0
+PFGC.US,D,20250228,000000,83.19,85.29,82.86,85.14,1088982,0
+PFGC.US,D,20250303,000000,85.34,85.62,82.25,83,1304828,0
+PFGC.US,D,20250304,000000,82.245,82.52,80.16,81.6,1301079,0
+PFGC.US,D,20250305,000000,82.03,82.145,79.89,81.42,963801,0
+PFGC.US,D,20250306,000000,81.81,81.81,78.22,78.71,1573006,0
+PFGC.US,D,20250307,000000,78.42,78.83,74.66,77.93,2534637,0
+PFGC.US,D,20250310,000000,76.97,77,74.005,74.92,2118163,0
+PFGC.US,D,20250311,000000,74.865,76.52,74.19,75.69,1345864,0
+PFGC.US,D,20250312,000000,76.82,77.67,76.14,77.6,1787430,0
+PFGC.US,D,20250313,000000,77.435,77.9,74.14,74.86,1261810,0
+PFGC.US,D,20250314,000000,75.575,76.67,74.71,76.5,921697,0
+PFGC.US,D,20250317,000000,76.66,77.65,75.86,77.05,1005422,0
+PFGC.US,D,20250318,000000,76.806,77.275,76.195,76.57,638484,0
+PFGC.US,D,20250319,000000,76.65,77.74,75.84,77.57,1575809,0
+PFGC.US,D,20250320,000000,77.05,77.75,75.86,75.97,972031,0
+PFGC.US,D,20250321,000000,75.465,76.92,73.97,76.76,1892129,0
+PFGC.US,D,20250324,000000,78.2,79.08,77.192,78.43,1760159,0
+PFGC.US,D,20250325,000000,78.525,78.73,75.87,76.8,1184966,0
+PFGC.US,D,20250326,000000,76.92,78.24,76.635,77.87,806187,0
+PFGC.US,D,20250327,000000,77.67,78.55,77.03,78,701938,0
+PFGC.US,D,20250328,000000,77.95,78.15,76.55,77.34,629481,0
+PFGC.US,D,20250331,000000,76.63,78.86,76.31,78.63,1267118,0
+PFGC.US,D,20250401,000000,78.37,79.68,78.01,79.45,965470,0
+PFGC.US,D,20250402,000000,79.29,81.19,78.95,80.94,796481,0
+PFGC.US,D,20250403,000000,78.41,79.53,75.52,76.05,2260789,0
+PFGC.US,D,20250404,000000,74.5,75.28,72.45,73.28,1699929,0
+PFGC.US,D,20250407,000000,70.355,73.96,68.395,71.62,1922192,0
+PFGC.US,D,20250408,000000,78.78,78.78,71.15,71.83,1549813,0
+PFGC.US,D,20250409,000000,71.325,78.5,70.42,78.07,1757346,0
+PFGC.US,D,20250410,000000,76.96,77.0543,73.83,75.45,1000155,0
+PFGC.US,D,20250411,000000,75.53,75.98,73.37,75.48,1262500,0
+PFGC.US,D,20250414,000000,76.725,77.38,75.375,76.31,816777,0
+PFGC.US,D,20250415,000000,76.265,77.12,75.69,75.79,535003,0
+PFGC.US,D,20250416,000000,75.49,76.17,74.02,74.87,708769,0
+PFGC.US,D,20250417,000000,75.195,76.115,74.59,76,1025187,0
+PFGC.US,D,20250421,000000,75.415,75.64,74.335,75.27,866576,0
+PFGC.US,D,20250422,000000,76.55,78.25,76.13,77.86,834627,0
+PFGC.US,D,20250423,000000,79.685,81.68,79.315,79.89,1255363,0
+PFGC.US,D,20250424,000000,79.04,81.04,78.91,80.77,1212482,0
+PFGC.US,D,20250425,000000,80.615,80.78,79.08,79.42,1055441,0
+PFGC.US,D,20250428,000000,79.5,80.9,78.87,79.57,929735,0
+PFGC.US,D,20250429,000000,78.665,80.67,78.49,80.43,985822,0
+PFGC.US,D,20250430,000000,79.48,80.75,78.56,80.66,1326288,0
+PFGC.US,D,20250501,000000,81.13,81.865,80.392,81.2,1036860,0
+PFGC.US,D,20250502,000000,82.21,83.08,81.91,82.59,785656,0
+PFGC.US,D,20250505,000000,82.33,83.29,82.015,82.62,1412074,0
+PFGC.US,D,20250506,000000,81.966,82.25,80.66,81.08,2048531,0
+PFGC.US,D,20250507,000000,77.45,83.91,77.44,82.92,2738686,0
+PFGC.US,D,20250508,000000,83.75,86.79,83.48,85.44,1973097,0
+PFGC.US,D,20250509,000000,85.21,85.63,83.84,84.41,1257885,0
+PFGC.US,D,20250512,000000,85.91,87.69,85.8,87.52,1616833,0
+PFGC.US,D,20250513,000000,87.42,88.2,87.055,87.44,1085911,0
+PFGC.US,D,20250514,000000,87.39,87.9,86.52,87.67,1350441,0
+PFGC.US,D,20250515,000000,86.73,88.215,86.69,88.13,1013027,0
+PFGC.US,D,20250516,000000,88.215,88.265,87.29,88.09,1406246,0
+PFGC.US,D,20250519,000000,86.81,88.09,86.81,87.6,678914,0
+PFGC.US,D,20250520,000000,88.4,88.47,87.26,87.51,987642,0
+PFGC.US,D,20250521,000000,86.765,87.1,84.06,84.65,1054533,0
+PFGC.US,D,20250522,000000,84.745,84.77,83.4,83.7,953458,0
+PFGC.US,D,20250523,000000,83.635,84.99,83.255,84.66,1253546,0
+PFGC.US,D,20250527,000000,85.53,86.5099,84.85,86.15,1203089,0
+PFGC.US,D,20250528,000000,88.125,89.63,87.445,89.01,1980819,0
+PFGC.US,D,20250529,000000,89.74,90.3,88.74,89.29,1773250,0
+PFGC.US,D,20250530,000000,89.29,90.075,88.86,89.56,1204432,0
+PFGC.US,D,20250602,000000,89.56,89.76,88.36,89.22,1154263,0
+PFGC.US,D,20250603,000000,89.18,89.61,88.61,88.87,786999,0
+PFGC.US,D,20250604,000000,88.79,88.79,87.605,87.72,851379,0
+PFGC.US,D,20250605,000000,87.7,88.345,87.04,87.76,834784,0
+PFGC.US,D,20250606,000000,88.45,88.98,87.77,88.29,834228,0
+PFGC.US,D,20250609,000000,88.98,88.98,87.54,88.18,819736,0
+PFGC.US,D,20250610,000000,88.71,89.05,87.39,87.69,856991,0
+PFGC.US,D,20250611,000000,87.51,87.82,86.45,86.7,576337,0
+PFGC.US,D,20250612,000000,86.41,87.54,86.095,87.5,638747,0
+PFGC.US,D,20250613,000000,86.61,87.29,85.945,86.2,627199,0
+PFGC.US,D,20250616,000000,86.935,88.09,86.54,87.52,1169390,0
+PFGC.US,D,20250617,000000,87.46,87.71,85.67,85.77,744619,0
+PFGC.US,D,20250618,000000,86.11,86.44,84.86,84.99,772748,0
+PFGC.US,D,20250620,000000,85.47,86.3,85.01,85.92,1099078,0
+PFGC.US,D,20250623,000000,86.29,87.33,85.49,87.23,670086,0
+PFGC.US,D,20250624,000000,88,88,86.65,86.77,994132,0
+PFGC.US,D,20250625,000000,86.23,86.82,85.29,85.53,955993,0
+PFGC.US,D,20250626,000000,85.435,86.455,85.21,86.23,903523,0
+PFGC.US,D,20250627,000000,86.18,87.58,86,87.47,1652953,0
+PFGC.US,D,20250630,000000,87.97,88.0094,86.29,87.47,1027507,0
+PFGC.US,D,20250701,000000,86.965,88.89,86.965,88.35,827447,0
+PFGC.US,D,20250702,000000,88.14,88.3399,87.65,88.19,652046,0
+PFGC.US,D,20250703,000000,88.19,89.05,87.725,88.87,353739,0
+PFGC.US,D,20250707,000000,88.455,89.09,88.04,89.07,854686,0
+PFGC.US,D,20250708,000000,89.18,89.46,87.86,88.36,994396,0
+PFGC.US,D,20250709,000000,88.32,90.325,88.08,90.16,1105072,0
+PFGC.US,D,20250710,000000,89.825,91.3,89.825,90.43,755167,0
+PFGC.US,D,20250711,000000,93.68,96.015,90.63,94.81,4643617,0
+PFGC.US,D,20250714,000000,95,98.175,94.82,97.28,5798747,0
+PFGC.US,D,20250715,000000,97.3996,97.905,96.3005,96.65,2628294,0
+PFGC.US,D,20250716,000000,97.11,99.99,96.615,99.91,3205254,0
+PFGC.US,D,20250717,000000,99.74,100.46,97.73,99.13,2770001,0
+PFGC.US,D,20250718,000000,99.095,99.61,98.3464,98.78,1273041,0
+PFGC.US,D,20250721,000000,98.725,100.23,98.21,98.96,1786004,0
+PFGC.US,D,20250722,000000,99.12,99.86,98.68,99.63,1181574,0
+PFGC.US,D,20250723,000000,99.95,101.05,99.44,99.53,1371261,0
+PFGC.US,D,20250724,000000,99.24,99.715,97.85,97.99,890877,0
+PFGC.US,D,20250725,000000,97.93,99.2699,97.51,98.82,952503,0
+PFGC.US,D,20250728,000000,99.4,100.54,98.9,99.45,1224680,0
+PFGC.US,D,20250729,000000,99.525,101.22,99.085,100.16,2146852,0
+PFGC.US,D,20250730,000000,100.21,102.255,100.19,102.08,1396299,0
+PFGC.US,D,20250731,000000,103.5,103.5,100.09,100.4,1281564,0
+PFGC.US,D,20250801,000000,99.585,100.63,98.615,100.5,1046768,0
+PFGC.US,D,20250804,000000,100.24,101.64,99.75,99.84,1311067,0
+PFGC.US,D,20250805,000000,99.37,100.02,97.96,98.19,1255017,0
+PFGC.US,D,20250806,000000,98.37,99.58,97.79,98.28,2726882,0
+PFGC.US,D,20250807,000000,98.94,100.72,96.32,98.23,3753271,0
+PFGC.US,D,20250808,000000,98.21,98.5,96.185,96.94,2288027,0
+PFGC.US,D,20250811,000000,96.615,97.625,95.69,97.46,1651793,0
+PFGC.US,D,20250812,000000,97.48,98.62,96.97,98.36,2974304,0
+PFGC.US,D,20250813,000000,99.425,103.09,96.58,101.27,4061586,0
+PFGC.US,D,20250814,000000,100.915,101.31,99.92,100.75,1950112,0
+PFGC.US,D,20250815,000000,100.815,101.01,97.88,98.05,2226383,0
+PFGC.US,D,20250818,000000,98.385,98.81,97.3,98.77,2175691,0
+PFGC.US,D,20250819,000000,98.52,100.33,98.52,99.32,1593093,0
+PFGC.US,D,20250820,000000,99.83,101.2775,99.08,101.09,1520937,0
+PFGC.US,D,20250821,000000,100.07,100.515,98.39,99.72,1105594,0
+PFGC.US,D,20250822,000000,100.2,101.95,99.73,101.91,1012656,0
+PFGC.US,D,20250825,000000,101.565,102.21,101.39,101.86,2054468,0
+PFGC.US,D,20250826,000000,102.025,103.1,100.96,100.97,2351367,0
+PFGC.US,D,20250827,000000,100.495,102.36,100.49,101.39,1265559,0
+PFGC.US,D,20250828,000000,101.485,101.635,100.47,100.98,951861,0
+PFGC.US,D,20250829,000000,100.45,101.53,100.345,101.4,883420,0
+PFGC.US,D,20250902,000000,102.98,105.29,102.4,105.18,1841507,0
+PFGC.US,D,20250903,000000,105.175,105.2,103.43,103.74,1382688,0
+PFGC.US,D,20250904,000000,104.025,105.8,103.93,105.25,1415369,0
+PFGC.US,D,20250905,000000,105.25,105.795,104.395,105.42,1134074,0
+PFGC.US,D,20250908,000000,105.355,105.8,104.77,105,870001,0
+PFGC.US,D,20250909,000000,104.535,104.73,102.34,104.37,786376,0
+PFGC.US,D,20250910,000000,104.01,104.37,103.35,104.25,1489683,0
+PFGC.US,D,20250911,000000,104.275,106.31,103.93,106.25,2230540,0
+PFGC.US,D,20250912,000000,106.13,106.93,105.88,105.88,3044637,0
+PFGC.US,D,20250915,000000,105.85,106.28,103.98,104.05,1120126,0
+PFGC.US,D,20250916,000000,106.55,107.085,104.24,104.74,2628166,0
+PFGC.US,D,20250917,000000,104.84,109.05,104.68,108.72,3499581,0
+PFGC.US,D,20250918,000000,108.335,108.62,107.09,108.04,1230412,0
+PFGC.US,D,20250919,000000,108.055,108.24,105.15,105.51,3379073,0
+PFGC.US,D,20250922,000000,105,105.64,103.25,103.38,1511533,0
+PFGC.US,D,20250923,000000,103.71,104.68,103.32,104.51,709589,0
+PFGC.US,D,20250924,000000,105.315,105.435,103.88,104.56,1270548,0
+PFGC.US,D,20250925,000000,104.485,104.55,102.68,103,1082354,0
+PFGC.US,D,20250926,000000,104.07,104.69,103.18,104.3,737413,0
+PFGC.US,D,20250929,000000,104.005,104.4,102.89,104.22,1363580,0
+PFGC.US,D,20250930,000000,104.07,104.58,103.47,104.04,903367,0
+PFGC.US,D,20251001,000000,103.755,103.755,102.2,102.35,1190848,0
+PFGC.US,D,20251002,000000,101.7,102.57,100.87,102.43,977095,0
+PFGC.US,D,20251003,000000,102.7,103.27,102.16,102.57,1053182,0
+PFGC.US,D,20251006,000000,102.255,103.385,101.22,101.55,1288565,0
+PFGC.US,D,20251007,000000,101.23,101.64,99.39,100.85,1185818,0
+PFGC.US,D,20251008,000000,101.15,101.15,99.64,100.34,1056103,0
+PFGC.US,D,20251009,000000,100.475,101.645,99.91,100.38,882404,0
+PFGC.US,D,20251010,000000,100.38,101.11,99.3,99.95,1125850,0
+PFGC.US,D,20251013,000000,99.38,101.11,99.32,100.93,1482839,0
+PFGC.US,D,20251014,000000,101.19,103.65,101.18,103.52,942253,0
+PFGC.US,D,20251015,000000,103.85,104.89,103.18,103.54,794046,0
+PFGC.US,D,20251016,000000,103,103.29,100.18,100.63,768477,0
+PFGC.US,D,20251017,000000,101.705,101.705,100.41,101.23,861721,0
+PFGC.US,D,20251020,000000,100.885,102.21,100.478,101.49,502601,0
+PFGC.US,D,20251021,000000,101.67,102.275,101.04,101.14,506639,0
+PFGC.US,D,20251022,000000,101.435,102.19,100.485,101.41,574772,0
+PFGC.US,D,20251023,000000,101.05,101.88,100.65,101.76,520491,0
+PFGC.US,D,20251024,000000,102.525,102.99,99.91,100.26,480893,0
+PFGC.US,D,20251027,000000,101.29,101.29,99.01,99.86,650330,0
+PFGC.US,D,20251028,000000,100.05,100.29,97.84,100.13,687591,0
+PFGC.US,D,20251029,000000,99.635,99.69,98,98.36,763640,0
+PFGC.US,D,20251030,000000,98.8,98.8,96.47,97.08,1342051,0
+PFGC.US,D,20251031,000000,96.85,97.34,95.74,96.74,1178199,0
+PFGC.US,D,20251103,000000,96.355,98.47,95.47,97.98,1248947,0
+PFGC.US,D,20251104,000000,97.375,98.45,96.46,96.65,1498301,0
+PFGC.US,D,20251105,000000,91.22,99.75,90.48,95.5,2512013,0
+PFGC.US,D,20251106,000000,94.71,95.97,93.96,94.97,1727676,0
+PFGC.US,D,20251107,000000,95.02,99.695,94.68,98.73,1641319,0
+PFGC.US,D,20251110,000000,99.98,101.03,97.46,97.49,1267794,0
+PFGC.US,D,20251111,000000,99.06,99.06,96.064,96.74,1383922,0
+PFGC.US,D,20251112,000000,96.515,97.19,96.065,96.57,1013998,0
+PFGC.US,D,20251113,000000,96.465,96.815,95.25,95.34,1029787,0
+PFGC.US,D,20251114,000000,95.435,95.44,94.32,95.08,1091094,0
+PFGC.US,D,20251117,000000,95.69,95.69,93.6,94.07,1579181,0
+PFGC.US,D,20251118,000000,94.69,95.12,93.54,94.58,1307469,0
+PFGC.US,D,20251119,000000,95.32,95.32,93.64,93.87,1000553,0
+PFGC.US,D,20251120,000000,95,96.29,93.8701,94.3,1018417,0
+PFGC.US,D,20251121,000000,94.655,97.46,94.36,96.65,1035047,0
+PFGC.US,D,20251124,000000,92,97.06,91.84,94.39,3416691,0
+PFGC.US,D,20251125,000000,94.46,96.985,94.46,96.59,1517773,0
+PFGC.US,D,20251126,000000,96.695,97.46,96.1,96.13,1047492,0
+PFGC.US,D,20251128,000000,96.045,97.47,95.905,97.07,713251,0
+PFGC.US,D,20251201,000000,96.14,97.155,94.99,95.4,1420149,0
+PFGC.US,D,20251202,000000,95.785,95.805,93.645,94.22,1446869,0
+PFGC.US,D,20251203,000000,94.695,95.295,92.03,92.6,1292326,0
+PFGC.US,D,20251204,000000,92.68,93.23,91.7201,92.99,1607606,0
+PFGC.US,D,20251205,000000,93.641,93.7,90.4,91.5,2124061,0
+PFGC.US,D,20251208,000000,91.5,92.42,90.6201,92.37,2182130,0
+PFGC.US,D,20251209,000000,92.28,94.345,92.235,93.75,3277452,0
+PFGC.US,D,20251210,000000,93.69,94.23,92.57,94,1534998,0
+PFGC.US,D,20251211,000000,94.185,95.19,94.02,94.44,925283,0
+PFGC.US,D,20251212,000000,93.78,94.35,92.89,93.15,1595672,0
+PFGC.US,D,20251215,000000,93.96,95.16,93.25,94.6,1968993,0
+PFGC.US,D,20251216,000000,94.935,95.3,93.26,94.33,1312334,0
+PFGC.US,D,20251217,000000,94.295,95,93.11,94.82,1103363,0
+PFGC.US,D,20251218,000000,94.685,94.685,91.36,91.62,2372247,0
+PFGC.US,D,20251219,000000,91.34,92.195,91.02,91.66,2945313,0
+PFGC.US,D,20251222,000000,91.73,93.07,91.65,92.15,1414395,0
+PFGC.US,D,20251223,000000,92.415,92.415,90.16,90.5,934923,0
+PFGC.US,D,20251224,000000,90.785,91.81,90,91.66,487014,0
+PFGC.US,D,20251226,000000,91.82,92.04,91.5525,91.76,765098,0
+PFGC.US,D,20251229,000000,91.86,92.03,91.09,91.38,722754,0
+PFGC.US,D,20251230,000000,90.91,91.48,90.13,90.22,660359,0
+PFGC.US,D,20251231,000000,90.38,90.55,89.85,89.92,770740,0
+PFGC.US,D,20260102,000000,89.2,89.79,87.595,88.05,1516725,0
+PFGC.US,D,20260105,000000,87.745,88.36,85.97,88.06,1728615,0
+PFGC.US,D,20260106,000000,88.055,88.46,86.93,87.47,1669198,0
+PFGC.US,D,20260107,000000,88.25,88.32,85.02,85.85,4680461,0
+PFGC.US,D,20260108,000000,86.34,90.585,85.07,88.42,2856651,0
+PFGC.US,D,20260109,000000,89.07,91.24,88.46,90.91,3382267,0
+PFGC.US,D,20260112,000000,90.51,92.3649,89.95,92.02,2432518,0
+PFGC.US,D,20260113,000000,92.1,93.77,91.5801,92.17,2135365,0
+PFGC.US,D,20260114,000000,93.26,94.55,92.65,94.2,1156962,0
+PFGC.US,D,20260115,000000,93.98,97.34,93.135,96.84,1969008,0
+PFGC.US,D,20260116,000000,96.73,97.84,96.36,97.61,1339918,0
+PFGC.US,D,20260120,000000,97.4,97.9,94.69,95.35,1321453,0
+PFGC.US,D,20260121,000000,94.61,96.51,94.215,95.8,1755109,0
+PFGC.US,D,20260122,000000,95.96,96.755,94.05,94.22,1748655,0
+PFGC.US,D,20260123,000000,93.56,94.08,92.63,93.89,5693214,0
+PFGC.US,D,20260126,000000,93.86,94.76,92.98,93.74,1624666,0
+PFGC.US,D,20260127,000000,94.19,97.475,93.75,97.43,2266357,0
+PFGC.US,D,20260128,000000,98,98.11,96.58,97.38,1980412,0
+PFGC.US,D,20260129,000000,97.83,98.17,96.1,98.16,2618159,0
+PFGC.US,D,20260130,000000,97.91,98.14,94.38,95.45,2706688,0
+PFGC.US,D,20260202,000000,95.78,95.81,93.31,94.75,3411288,0
+PFGC.US,D,20260203,000000,95.04,97.73,94.24,97.09,3297284,0
+PFGC.US,D,20260204,000000,87.59,91.535,82.01,89.86,13678846,0
+PFGC.US,D,20260205,000000,89.08,92.11,88.165,90.12,5005058,0
+PFGC.US,D,20260206,000000,91.61,95.04,90.81,94.4,4663406,0
+PFGC.US,D,20260209,000000,94.5,94.5,91.77,91.81,2399189,0
+PFGC.US,D,20260210,000000,92.99,92.99,89.82,90.01,2105177,0
+PFGC.US,D,20260211,000000,89.99,90.64,88.4925,90.27,2336143,0
+PFGC.US,D,20260212,000000,90.95,98.3,90.82,98,6308432,0
+PFGC.US,D,20260213,000000,97.52,99.86,96.72,98,3745559,0
+PFGC.US,D,20260217,000000,98.76,98.92,96.29,98.5,2451580,0
+PFGC.US,D,20260218,000000,97.975,98.87,97.26,98.64,2542198,0
diff --git a/daily/us/nyse stocks/2/pfh.us.txt b/daily/us/nyse stocks/2/pfh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..176244e8af8fd3675acde713e6dd85b466434f9c
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfh.us.txt	
@@ -0,0 +1,1372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFH.US,D,20200902,000000,25.54,25.6,25.43,25.55,719100,0
+PFH.US,D,20200903,000000,25.59,25.64,25.5,25.59,708626,0
+PFH.US,D,20200904,000000,25.63,25.65,25.3,25.49,732998,0
+PFH.US,D,20200908,000000,25.3,25.3969,25.2,25.28,279504,0
+PFH.US,D,20200909,000000,25.38,25.535,25.34,25.5,551430,0
+PFH.US,D,20200910,000000,25.51,25.74,25.51,25.62,473362,0
+PFH.US,D,20200911,000000,25.68,25.68,25.57,25.64,174706,0
+PFH.US,D,20200914,000000,25.72,25.8,25.69,25.79,223390,0
+PFH.US,D,20200915,000000,25.83,25.9,25.71,25.76,278672,0
+PFH.US,D,20200916,000000,25.75,25.87,25.75,25.77,177873,0
+PFH.US,D,20200917,000000,25.72,25.77,25.63,25.64,101531,0
+PFH.US,D,20200918,000000,25.69,25.75,25.55,25.58,302573,0
+PFH.US,D,20200921,000000,25.55,25.6,25.39,25.57,447479,0
+PFH.US,D,20200922,000000,25.6,25.74,25.6,25.69,197623,0
+PFH.US,D,20200923,000000,25.78,25.83,25.58,25.58,347839,0
+PFH.US,D,20200924,000000,25.53,25.675,25.39,25.61,201946,0
+PFH.US,D,20200925,000000,25.67,25.72,25.6,25.62,353334,0
+PFH.US,D,20200928,000000,25.7,25.75,25.66,25.71,226240,0
+PFH.US,D,20200929,000000,25.79,25.79,25.6,25.6,221395,0
+PFH.US,D,20200930,000000,25.66,25.67,25.29,25.45,2707984,0
+PFH.US,D,20201001,000000,25.51,25.52,25.36,25.44,340703,0
+PFH.US,D,20201002,000000,25.39,25.48,25.375,25.48,174623,0
+PFH.US,D,20201005,000000,25.55,25.55,25.41,25.44,227861,0
+PFH.US,D,20201006,000000,25.46,25.49,25.33,25.34,168268,0
+PFH.US,D,20201007,000000,25.43,25.4509,25.35,25.35,149622,0
+PFH.US,D,20201008,000000,25.42,25.45,25.382,25.43,100492,0
+PFH.US,D,20201009,000000,25.44,25.44,25.36,25.4,132008,0
+PFH.US,D,20201012,000000,25.49,25.6,25.44,25.6,161600,0
+PFH.US,D,20201013,000000,25.59,25.6,25.4682,25.49,213202,0
+PFH.US,D,20201014,000000,25.54,25.54,25.42,25.45,112862,0
+PFH.US,D,20201015,000000,25.43,25.46,25.4,25.43,179347,0
+PFH.US,D,20201016,000000,25.49,25.53,25.37,25.37,179113,0
+PFH.US,D,20201019,000000,25.43,25.43,25.35,25.36,122369,0
+PFH.US,D,20201020,000000,25.37,25.42,25.34,25.4,109066,0
+PFH.US,D,20201021,000000,25.4,25.43,25.17,25.18,334431,0
+PFH.US,D,20201022,000000,25.22,25.35,25.16,25.31,105375,0
+PFH.US,D,20201023,000000,25.35,25.39,25.31,25.38,116630,0
+PFH.US,D,20201026,000000,25.39,25.42,25.34,25.38,149406,0
+PFH.US,D,20201027,000000,25.41,25.42,25.31,25.35,137005,0
+PFH.US,D,20201028,000000,25.3,25.3555,25.18,25.18,190123,0
+PFH.US,D,20201029,000000,25.27,25.27,25.16,25.24,172776,0
+PFH.US,D,20201030,000000,25.24,25.26,25.21,25.24,157995,0
+PFH.US,D,20201102,000000,25.26,25.3,25.21,25.21,168116,0
+PFH.US,D,20201103,000000,25.27,25.29,25.25,25.26,167600,0
+PFH.US,D,20201104,000000,25.3,25.35,25.29,25.3,145992,0
+PFH.US,D,20201105,000000,25.35,25.38,25.28,25.35,211453,0
+PFH.US,D,20201106,000000,25.37,25.4,25.29,25.3,173394,0
+PFH.US,D,20201109,000000,25.38,25.4,25.29,25.33,167706,0
+PFH.US,D,20201110,000000,25.35,25.35,25.28,25.32,153045,0
+PFH.US,D,20201111,000000,25.36,25.41,25.36,25.39,129503,0
+PFH.US,D,20201112,000000,25.2,25.21,25.15,25.2,252910,0
+PFH.US,D,20201113,000000,25.25,25.289,25.24,25.25,66773,0
+PFH.US,D,20201116,000000,25.3,25.4,25.27,25.4,104063,0
+PFH.US,D,20201117,000000,25.41,25.41,25.28,25.33,213209,0
+PFH.US,D,20201118,000000,25.39,25.47,25.36,25.39,89009,0
+PFH.US,D,20201119,000000,25.47,25.47,25.4,25.46,343800,0
+PFH.US,D,20201120,000000,25.5,25.54,25.43,25.44,105570,0
+PFH.US,D,20201123,000000,25.51,25.51,25.45,25.5,292848,0
+PFH.US,D,20201124,000000,25.56,25.6,25.53,25.56,77481,0
+PFH.US,D,20201125,000000,25.67,25.67,25.57,25.58,85455,0
+PFH.US,D,20201127,000000,25.67,25.78,25.63,25.74,41317,0
+PFH.US,D,20201130,000000,25.74,25.79,25.66,25.66,120338,0
+PFH.US,D,20201201,000000,25.74,25.79,25.72,25.79,58774,0
+PFH.US,D,20201202,000000,25.8,25.83,25.75,25.81,106908,0
+PFH.US,D,20201203,000000,25.87,25.87,25.82,25.85,74832,0
+PFH.US,D,20201204,000000,25.85,25.89,25.82,25.83,42981,0
+PFH.US,D,20201207,000000,25.88,25.9,25.83,25.89,75600,0
+PFH.US,D,20201208,000000,25.9,25.95,25.85,25.94,56091,0
+PFH.US,D,20201209,000000,25.98,26.02,25.9593,25.98,71934,0
+PFH.US,D,20201210,000000,25.98,26.11,25.96,25.98,99213,0
+PFH.US,D,20201211,000000,26.02,26.02,25.89,25.9,79593,0
+PFH.US,D,20201214,000000,25.96,26.06,25.95,25.98,76367,0
+PFH.US,D,20201215,000000,26.05,26.08,26,26.04,87872,0
+PFH.US,D,20201216,000000,26.07,26.07,25.97,26.01,89907,0
+PFH.US,D,20201217,000000,26.01,26.045,25.96,25.99,57325,0
+PFH.US,D,20201218,000000,26.01,26.01,25.93,26,45840,0
+PFH.US,D,20201221,000000,26.01,26.06,26.01,26.05,71188,0
+PFH.US,D,20201222,000000,26.12,26.12,25.83,26.02,105672,0
+PFH.US,D,20201223,000000,26.15,26.16,25.98,26.08,65187,0
+PFH.US,D,20201224,000000,26.08,26.14,25.99,26.02,46958,0
+PFH.US,D,20201228,000000,26.11,26.11,26.02,26.09,45555,0
+PFH.US,D,20201229,000000,26.21,26.21,26.12,26.19,45252,0
+PFH.US,D,20201230,000000,26.22,26.28,26.17,26.25,136649,0
+PFH.US,D,20201231,000000,26.28,26.49,26.25,26.48,245402,0
+PFH.US,D,20210104,000000,26.4,26.4,26.21,26.32,53960,0
+PFH.US,D,20210105,000000,26.27,26.35,26.16,26.18,51985,0
+PFH.US,D,20210106,000000,26.1,26.1,25.6298,25.7,170422,0
+PFH.US,D,20210107,000000,25.73,25.78,25.42,25.52,329293,0
+PFH.US,D,20210108,000000,25.52,25.63,25.52,25.56,122425,0
+PFH.US,D,20210111,000000,25.56,25.56,25.36,25.37,87523,0
+PFH.US,D,20210112,000000,25.37,25.37,25.06,25.23,171144,0
+PFH.US,D,20210113,000000,25.3,25.57,25.3,25.45,107556,0
+PFH.US,D,20210114,000000,25.53,25.7519,25.4,25.5,107483,0
+PFH.US,D,20210115,000000,25.66,25.72,25.5,25.52,125867,0
+PFH.US,D,20210119,000000,25.64,25.64,25.52,25.6,76642,0
+PFH.US,D,20210120,000000,25.67,25.7699,25.67,25.71,73645,0
+PFH.US,D,20210121,000000,25.72,25.72,25.52,25.5588,89086,0
+PFH.US,D,20210122,000000,25.56,25.7,25.56,25.69,46829,0
+PFH.US,D,20210125,000000,25.71,25.79,25.55,25.58,66095,0
+PFH.US,D,20210126,000000,25.71,25.83,25.63,25.69,67880,0
+PFH.US,D,20210127,000000,25.69,25.76,25.6,25.69,203898,0
+PFH.US,D,20210128,000000,25.7,25.79,25.61,25.75,84718,0
+PFH.US,D,20210129,000000,25.75,25.88,25.57,25.71,87593,0
+PFH.US,D,20210201,000000,25.87,25.87,25.7035,25.81,46676,0
+PFH.US,D,20210202,000000,25.77,26,25.77,25.9,53600,0
+PFH.US,D,20210203,000000,25.9,25.98,25.77,25.81,54071,0
+PFH.US,D,20210204,000000,25.84,25.92,25.6,25.8,71110,0
+PFH.US,D,20210205,000000,25.8,25.92,25.79,25.85,58444,0
+PFH.US,D,20210208,000000,25.85,25.93,25.84,25.84,52734,0
+PFH.US,D,20210209,000000,25.82,25.956,25.7626,25.91,35058,0
+PFH.US,D,20210210,000000,25.99,26.1,25.835,25.9,52813,0
+PFH.US,D,20210211,000000,25.75,25.75,25.55,25.59,62680,0
+PFH.US,D,20210212,000000,25.53,25.5599,25.4,25.4625,54998,0
+PFH.US,D,20210216,000000,25.38,25.43,25.25,25.27,72420,0
+PFH.US,D,20210217,000000,25.22,25.28,25.21,25.26,62598,0
+PFH.US,D,20210218,000000,25.25,25.26,25.07,25.1,267215,0
+PFH.US,D,20210219,000000,25.13,25.21,25.11,25.2,68488,0
+PFH.US,D,20210222,000000,25.2,25.21,25.13,25.15,77646,0
+PFH.US,D,20210223,000000,25.15,25.2,24.97,25.01,158713,0
+PFH.US,D,20210224,000000,25.01,25.01,24.75,24.76,168097,0
+PFH.US,D,20210225,000000,24.82,24.83,24.51,24.59,212975,0
+PFH.US,D,20210226,000000,24.76,24.8,24.61,24.74,91925,0
+PFH.US,D,20210301,000000,24.97,24.99,24.835,24.99,64585,0
+PFH.US,D,20210302,000000,25,25.24,25,25.19,93431,0
+PFH.US,D,20210303,000000,25.12,25.3,24.95,25.24,305924,0
+PFH.US,D,20210304,000000,25.25,25.38,25.15,25.18,289971,0
+PFH.US,D,20210305,000000,25.25,25.25,25.11,25.19,240864,0
+PFH.US,D,20210308,000000,25.22,25.24,25.1,25.15,83743,0
+PFH.US,D,20210309,000000,25.28,25.28,25.15,25.16,184527,0
+PFH.US,D,20210310,000000,25.23,25.24,25.01,25.13,159862,0
+PFH.US,D,20210311,000000,25.2,25.2829,25.178,25.23,79453,0
+PFH.US,D,20210312,000000,25.2,25.23,25.04,25.15,87081,0
+PFH.US,D,20210315,000000,25.15,25.3,25.15,25.25,150962,0
+PFH.US,D,20210316,000000,25.31,25.37,25.2411,25.3,128864,0
+PFH.US,D,20210317,000000,25.27,25.29,25.18,25.25,100089,0
+PFH.US,D,20210318,000000,25.15,25.16,24.94,25,95640,0
+PFH.US,D,20210319,000000,25,25.12,24.84,25.1,72770,0
+PFH.US,D,20210322,000000,25.16,25.22,25.1,25.17,56716,0
+PFH.US,D,20210323,000000,25.22,25.23,25.15,25.22,41105,0
+PFH.US,D,20210324,000000,25.24,25.28,25.17,25.18,76104,0
+PFH.US,D,20210325,000000,25.24,25.26,25.2089,25.23,68169,0
+PFH.US,D,20210326,000000,25.27,25.27,25.23,25.23,62556,0
+PFH.US,D,20210329,000000,25.28,25.28,25.11,25.19,80155,0
+PFH.US,D,20210330,000000,25.18,25.26,25.15,25.25,37636,0
+PFH.US,D,20210331,000000,25.3,25.42,25.28,25.33,104423,0
+PFH.US,D,20210401,000000,25.4,25.47,25.375,25.42,54040,0
+PFH.US,D,20210405,000000,25.48,25.55,25.43,25.49,79194,0
+PFH.US,D,20210406,000000,25.59,25.76,25.59,25.73,70755,0
+PFH.US,D,20210407,000000,25.64,25.76,25.64,25.72,37338,0
+PFH.US,D,20210408,000000,25.72,25.74,25.5725,25.665,88722,0
+PFH.US,D,20210409,000000,25.67,25.74,25.63,25.7,43091,0
+PFH.US,D,20210412,000000,25.7,25.741,25.65,25.6904,42722,0
+PFH.US,D,20210413,000000,25.72,25.75,25.62,25.69,62742,0
+PFH.US,D,20210414,000000,25.69,25.76,25.67,25.68,41357,0
+PFH.US,D,20210415,000000,25.71,25.8,25.71,25.8,31926,0
+PFH.US,D,20210416,000000,25.8,25.85,25.77,25.85,63861,0
+PFH.US,D,20210419,000000,25.85,25.85,25.75,25.77,80631,0
+PFH.US,D,20210420,000000,25.82,25.82,25.7455,25.795,23217,0
+PFH.US,D,20210421,000000,25.83,25.875,25.73,25.79,51995,0
+PFH.US,D,20210422,000000,25.8,25.8,25.74,25.75,41081,0
+PFH.US,D,20210423,000000,25.75,25.8708,25.75,25.8312,69618,0
+PFH.US,D,20210426,000000,25.85,25.87,25.8,25.86,44564,0
+PFH.US,D,20210427,000000,25.87,25.88,25.82,25.85,41190,0
+PFH.US,D,20210428,000000,25.89,25.895,25.7921,25.84,64568,0
+PFH.US,D,20210429,000000,25.88,25.89,25.7,25.77,45507,0
+PFH.US,D,20210430,000000,25.81,25.84,25.67,25.67,74312,0
+PFH.US,D,20210503,000000,25.74,25.83,25.69,25.83,67446,0
+PFH.US,D,20210504,000000,25.77,25.83,25.72,25.81,73548,0
+PFH.US,D,20210505,000000,25.8,25.85,25.76,25.77,25955,0
+PFH.US,D,20210506,000000,25.81,25.82,25.7,25.75,44782,0
+PFH.US,D,20210507,000000,25.76,25.8411,25.76,25.77,68324,0
+PFH.US,D,20210510,000000,25.83,25.83,25.67,25.73,43810,0
+PFH.US,D,20210511,000000,25.64,25.74,25.56,25.66,38514,0
+PFH.US,D,20210512,000000,25.6,25.68,25.45,25.49,81615,0
+PFH.US,D,20210513,000000,25.38,25.44,25.26,25.35,62029,0
+PFH.US,D,20210514,000000,25.43,25.5,25.341,25.41,33967,0
+PFH.US,D,20210517,000000,25.41,25.54,25.41,25.5,35013,0
+PFH.US,D,20210518,000000,25.54,25.54,25.4706,25.5,41430,0
+PFH.US,D,20210519,000000,25.43,25.5243,25.41,25.46,41553,0
+PFH.US,D,20210520,000000,25.46,25.5988,25.44,25.5,33996,0
+PFH.US,D,20210521,000000,25.58,25.61,25.51,25.51,31041,0
+PFH.US,D,20210524,000000,25.61,25.73,25.5865,25.68,55990,0
+PFH.US,D,20210525,000000,25.7,25.7,25.55,25.65,37024,0
+PFH.US,D,20210526,000000,25.68,25.7097,25.59,25.65,26826,0
+PFH.US,D,20210527,000000,25.65,25.72,25.64,25.65,25882,0
+PFH.US,D,20210528,000000,25.82,25.82,25.71,25.75,77286,0
+PFH.US,D,20210601,000000,25.79,25.83,25.775,25.8,42440,0
+PFH.US,D,20210602,000000,25.83,25.85,25.8,25.81,117996,0
+PFH.US,D,20210603,000000,25.81,25.82,25.72,25.81,36442,0
+PFH.US,D,20210604,000000,25.82,25.82,25.79,25.81,32265,0
+PFH.US,D,20210607,000000,25.8,25.84,25.76,25.8,33800,0
+PFH.US,D,20210608,000000,25.8,25.8,25.73,25.785,33333,0
+PFH.US,D,20210609,000000,25.79,25.8841,25.77,25.8511,75640,0
+PFH.US,D,20210610,000000,25.86,25.87,25.7777,25.85,47412,0
+PFH.US,D,20210611,000000,25.84,25.86,25.78,25.84,22505,0
+PFH.US,D,20210614,000000,25.87,25.9,25.8,25.89,38341,0
+PFH.US,D,20210615,000000,25.89,25.96,25.8,25.9,63799,0
+PFH.US,D,20210616,000000,25.9,25.94,25.84,25.91,35934,0
+PFH.US,D,20210617,000000,25.93,26.05,25.8961,26.03,38838,0
+PFH.US,D,20210618,000000,25.98,26,25.91,25.97,18191,0
+PFH.US,D,20210621,000000,25.99,26,25.93,25.96,32382,0
+PFH.US,D,20210622,000000,26,26,25.96,25.98,46268,0
+PFH.US,D,20210623,000000,25.98,26.1399,25.98,26.12,43252,0
+PFH.US,D,20210624,000000,26.1,26.1,26.0406,26.08,24982,0
+PFH.US,D,20210625,000000,26.03,26.14,26,26.09,23659,0
+PFH.US,D,20210628,000000,26.1,26.14,26.0226,26.14,28065,0
+PFH.US,D,20210629,000000,26.11,26.13,26.09,26.1,31634,0
+PFH.US,D,20210630,000000,26.04,26.14,26.03,26.11,183943,0
+PFH.US,D,20210701,000000,26.12,26.2491,26.12,26.18,36092,0
+PFH.US,D,20210702,000000,26.12,26.24,26.12,26.2,17918,0
+PFH.US,D,20210706,000000,26.18,26.29,26.145,26.29,34578,0
+PFH.US,D,20210707,000000,26.23,26.3,26.2,26.2814,69277,0
+PFH.US,D,20210708,000000,26.18,26.27,26.17,26.25,31388,0
+PFH.US,D,20210709,000000,26.23,26.25,26.2,26.22,31292,0
+PFH.US,D,20210712,000000,26.25,26.3,26.13,26.19,23875,0
+PFH.US,D,20210713,000000,26.17,26.2,26.08,26.12,35414,0
+PFH.US,D,20210714,000000,26.2,26.2212,26.17,26.19,30065,0
+PFH.US,D,20210715,000000,26.2,26.2529,26.2,26.22,16903,0
+PFH.US,D,20210716,000000,26.25,26.25,26.17,26.19,20710,0
+PFH.US,D,20210719,000000,26.13,26.17,26.03,26.0597,11774,0
+PFH.US,D,20210720,000000,26.16,26.23,25.9,25.91,68635,0
+PFH.US,D,20210721,000000,25.97,26.0489,25.9,26.02,36360,0
+PFH.US,D,20210722,000000,26.03,26.1302,25.981,26.0606,61787,0
+PFH.US,D,20210723,000000,26.07,26.1585,26.01,26.04,37104,0
+PFH.US,D,20210726,000000,26.08,26.1,26.01,26.08,29371,0
+PFH.US,D,20210727,000000,26.04,26.0718,25.95,26.04,33246,0
+PFH.US,D,20210728,000000,26.07,26.16,25.93,26.15,36018,0
+PFH.US,D,20210729,000000,26.1,26.23,26.1,26.23,17672,0
+PFH.US,D,20210730,000000,26.23,26.34,26.21,26.25,45069,0
+PFH.US,D,20210802,000000,26.25,26.3507,26.19,26.24,37136,0
+PFH.US,D,20210803,000000,26.24,26.3367,26.24,26.26,40277,0
+PFH.US,D,20210804,000000,26.26,26.3695,26.22,26.27,33245,0
+PFH.US,D,20210805,000000,26.3,26.3799,26.2872,26.3,38312,0
+PFH.US,D,20210806,000000,26.27,26.3499,26.27,26.32,28217,0
+PFH.US,D,20210809,000000,26.32,26.32,26.15,26.17,22472,0
+PFH.US,D,20210810,000000,26.23,26.23,26,26.07,22593,0
+PFH.US,D,20210811,000000,26.1,26.18,26.07,26.1,22262,0
+PFH.US,D,20210812,000000,25.91,26.015,25.8204,25.86,27645,0
+PFH.US,D,20210813,000000,25.94,26.09,25.94,26.07,28109,0
+PFH.US,D,20210816,000000,26.07,26.0899,26.04,26.07,16164,0
+PFH.US,D,20210817,000000,26.07,26.07,26,26.04,24869,0
+PFH.US,D,20210818,000000,26.04,26.04,25.93,26.02,24551,0
+PFH.US,D,20210819,000000,25.9,26.01,25.9,25.98,43291,0
+PFH.US,D,20210820,000000,25.97,26.0099,25.91,25.97,28496,0
+PFH.US,D,20210823,000000,26,26.02,25.97,25.99,39732,0
+PFH.US,D,20210824,000000,26,26.01,25.96,25.97,27248,0
+PFH.US,D,20210825,000000,26,26,25.91,25.97,29600,0
+PFH.US,D,20210826,000000,25.97,25.98,25.91,25.94,62267,0
+PFH.US,D,20210827,000000,25.96,26.08,25.94,26.08,45451,0
+PFH.US,D,20210830,000000,26.08,26.1737,26.03,26.05,31233,0
+PFH.US,D,20210831,000000,26.08,26.08,25.98,26.05,82833,0
+PFH.US,D,20210901,000000,26.15,26.22,26.115,26.19,30659,0
+PFH.US,D,20210902,000000,26.25,26.25,26.11,26.19,72225,0
+PFH.US,D,20210903,000000,26.18,26.2,26.1007,26.17,25649,0
+PFH.US,D,20210907,000000,26.13,26.17,26.04,26.15,30217,0
+PFH.US,D,20210908,000000,26.15,26.16,26.08,26.15,37165,0
+PFH.US,D,20210909,000000,26.08,26.1368,26.07,26.1,54209,0
+PFH.US,D,20210910,000000,26.15,26.18,26.09,26.14,60845,0
+PFH.US,D,20210913,000000,26.12,26.14,26.01,26.12,49261,0
+PFH.US,D,20210914,000000,26.1,26.1124,26.02,26.05,20460,0
+PFH.US,D,20210915,000000,26.1,26.1,26,26.05,50837,0
+PFH.US,D,20210916,000000,26.07,26.1595,26.05,26.15,25765,0
+PFH.US,D,20210917,000000,26.15,26.16,26.02,26.08,19397,0
+PFH.US,D,20210920,000000,26.07,26.07,25.8716,25.95,23258,0
+PFH.US,D,20210921,000000,25.96,26.16,25.96,26.14,38062,0
+PFH.US,D,20210922,000000,26.15,26.25,26.09,26.23,40345,0
+PFH.US,D,20210923,000000,26.2,26.2228,26.08,26.16,52832,0
+PFH.US,D,20210924,000000,26.08,26.1,26.0107,26.08,46547,0
+PFH.US,D,20210927,000000,25.99,26.07,25.96,26.02,52127,0
+PFH.US,D,20210928,000000,25.9,25.96,25.75,25.86,91843,0
+PFH.US,D,20210929,000000,25.93,26.07,25.93,26.06,40519,0
+PFH.US,D,20210930,000000,26.05,26.1,25.86,25.86,90329,0
+PFH.US,D,20211001,000000,25.97,26.01,25.89,26,25018,0
+PFH.US,D,20211004,000000,26.02,26.02,25.73,25.76,21133,0
+PFH.US,D,20211005,000000,25.84,25.84,25.65,25.72,44498,0
+PFH.US,D,20211006,000000,25.71,25.84,25.61,25.74,68255,0
+PFH.US,D,20211007,000000,25.72,25.91,25.67,25.71,101954,0
+PFH.US,D,20211008,000000,25.75,25.78,25.56,25.65,54649,0
+PFH.US,D,20211011,000000,25.71,25.79,25.66,25.72,16967,0
+PFH.US,D,20211012,000000,25.75,25.95,25.7222,25.86,33199,0
+PFH.US,D,20211013,000000,25.92,26.06,25.9,25.95,63654,0
+PFH.US,D,20211014,000000,25.99,26.14,25.989,26.08,25411,0
+PFH.US,D,20211015,000000,26.06,26.12,25.92,25.96,54253,0
+PFH.US,D,20211018,000000,25.89,25.9887,25.77,25.81,195932,0
+PFH.US,D,20211019,000000,25.86,25.88,25.7243,25.75,59261,0
+PFH.US,D,20211020,000000,25.79,25.908,25.75,25.84,41327,0
+PFH.US,D,20211021,000000,25.85,25.86,25.78,25.8,55407,0
+PFH.US,D,20211022,000000,25.8,25.87,25.7566,25.84,52028,0
+PFH.US,D,20211025,000000,25.85,25.9094,25.85,25.86,50866,0
+PFH.US,D,20211026,000000,25.94,25.9581,25.84,25.9,32178,0
+PFH.US,D,20211027,000000,25.86,25.97,25.86,25.92,50718,0
+PFH.US,D,20211028,000000,25.95,25.9874,25.8903,25.94,17500,0
+PFH.US,D,20211029,000000,25.94,25.98,25.84,25.85,72779,0
+PFH.US,D,20211101,000000,25.85,25.958,25.81,25.9,34818,0
+PFH.US,D,20211102,000000,26,26.05,25.93,25.93,63840,0
+PFH.US,D,20211103,000000,25.98,26.04,25.9392,26.01,27373,0
+PFH.US,D,20211104,000000,26,26.22,26,26.19,41483,0
+PFH.US,D,20211105,000000,26.15,26.2241,26.14,26.19,46669,0
+PFH.US,D,20211108,000000,26.19,26.19,26.15,26.19,22004,0
+PFH.US,D,20211109,000000,26.19,26.24,26.135,26.21,68446,0
+PFH.US,D,20211110,000000,26.15,26.15,25.86,26.02,42870,0
+PFH.US,D,20211111,000000,26.06,26.1,25.9178,25.97,52344,0
+PFH.US,D,20211112,000000,25.73,25.775,25.63,25.7,34446,0
+PFH.US,D,20211115,000000,25.72,25.72,25.53,25.63,56381,0
+PFH.US,D,20211116,000000,25.6,25.73,25.6,25.69,48178,0
+PFH.US,D,20211117,000000,25.62,25.75,25.62,25.75,48029,0
+PFH.US,D,20211118,000000,25.82,25.93,25.71,25.77,126746,0
+PFH.US,D,20211119,000000,25.8,25.9,25.8,25.84,49995,0
+PFH.US,D,20211122,000000,25.88,25.9095,25.71,25.76,44990,0
+PFH.US,D,20211123,000000,25.73,25.74,25.58,25.69,78365,0
+PFH.US,D,20211124,000000,25.69,25.79,25.6,25.76,65484,0
+PFH.US,D,20211126,000000,25.65,25.75,25.57,25.66,71059,0
+PFH.US,D,20211129,000000,25.72,25.89,25.66,25.83,36017,0
+PFH.US,D,20211130,000000,25.84,25.84,25.55,25.81,121855,0
+PFH.US,D,20211201,000000,25.85,26,25.82,25.85,51558,0
+PFH.US,D,20211202,000000,25.87,26.08,25.8601,26.02,48184,0
+PFH.US,D,20211203,000000,25.99,25.99,25.89,25.97,42105,0
+PFH.US,D,20211206,000000,25.96,26,25.88,25.98,47465,0
+PFH.US,D,20211207,000000,25.98,26.08,25.97,26.01,64086,0
+PFH.US,D,20211208,000000,25.94,26,25.87,25.96,64119,0
+PFH.US,D,20211209,000000,25.91,25.985,25.91,25.93,37580,0
+PFH.US,D,20211210,000000,25.93,25.95,25.89,25.91,21323,0
+PFH.US,D,20211213,000000,25.92,25.9325,25.87,25.9,44150,0
+PFH.US,D,20211214,000000,25.85,25.88,25.82,25.83,20754,0
+PFH.US,D,20211215,000000,25.86,25.93,25.83,25.87,27339,0
+PFH.US,D,20211216,000000,25.88,25.99,25.88,25.96,148439,0
+PFH.US,D,20211217,000000,25.94,26.025,25.9142,25.96,76452,0
+PFH.US,D,20211220,000000,25.88,25.96,25.84,25.84,25354,0
+PFH.US,D,20211221,000000,25.87,25.99,25.8517,25.96,24842,0
+PFH.US,D,20211222,000000,25.91,26.055,25.91,26.05,43884,0
+PFH.US,D,20211223,000000,26.04,26.06,26,26.01,39992,0
+PFH.US,D,20211227,000000,25.93,25.9874,25.91,25.95,49924,0
+PFH.US,D,20211228,000000,25.97,25.9995,25.95,25.97,12095,0
+PFH.US,D,20211229,000000,25.95,26.05,25.95,26.03,19331,0
+PFH.US,D,20211230,000000,26,26.0895,26,26.05,22020,0
+PFH.US,D,20211231,000000,26.12,26.12,26.04,26.04,39164,0
+PFH.US,D,20220103,000000,26.01,26.03,25.9,25.9003,15505,0
+PFH.US,D,20220104,000000,25.9,25.92,25.76,25.76,59400,0
+PFH.US,D,20220105,000000,25.85,25.9689,25.579,25.59,33608,0
+PFH.US,D,20220106,000000,25.6,25.84,25.44,25.74,81795,0
+PFH.US,D,20220107,000000,25.69,25.8384,25.65,25.77,30810,0
+PFH.US,D,20220110,000000,25.69,25.74,25.6,25.74,31587,0
+PFH.US,D,20220111,000000,25.74,25.9,25.74,25.8,19888,0
+PFH.US,D,20220112,000000,25.95,25.985,25.83,25.88,38069,0
+PFH.US,D,20220113,000000,25.83,25.95,25.83,25.87,23039,0
+PFH.US,D,20220114,000000,25.91,25.91,25.63,25.7,46144,0
+PFH.US,D,20220118,000000,25.6,25.61,25.33,25.36,95200,0
+PFH.US,D,20220119,000000,25.4,25.52,25.35,25.36,58800,0
+PFH.US,D,20220120,000000,25.48,25.48,25.33,25.36,57279,0
+PFH.US,D,20220121,000000,25.45,25.5,25.36,25.366,27330,0
+PFH.US,D,20220124,000000,25.3,25.32,25.15,25.32,33388,0
+PFH.US,D,20220125,000000,25.39,25.39,25.23,25.27,20818,0
+PFH.US,D,20220126,000000,25.26,25.42,24.87,24.87,52725,0
+PFH.US,D,20220127,000000,24.97,24.97,23.8,23.8,81699,0
+PFH.US,D,20220128,000000,24.1,24.18,23.62,23.9,81815,0
+PFH.US,D,20220131,000000,23.94,24.33,23.81,24.27,70564,0
+PFH.US,D,20220201,000000,24.31,24.47,24.16,24.38,62746,0
+PFH.US,D,20220202,000000,24.48,24.48,24.2,24.22,32388,0
+PFH.US,D,20220203,000000,24.19,24.19,23.79,23.89,39193,0
+PFH.US,D,20220204,000000,23.76,23.85,23.32,23.41,53841,0
+PFH.US,D,20220207,000000,23.57,23.62,23.31,23.36,76840,0
+PFH.US,D,20220208,000000,23.4,23.4,23,23.18,131628,0
+PFH.US,D,20220209,000000,23.35,23.3699,23.18,23.21,49101,0
+PFH.US,D,20220210,000000,23.3,23.301,22.6,22.78,165887,0
+PFH.US,D,20220211,000000,22.78,22.96,22.5,22.53,90797,0
+PFH.US,D,20220214,000000,22.44,22.44,21.8,21.94,86527,0
+PFH.US,D,20220215,000000,22.18,22.35,22.1,22.15,222334,0
+PFH.US,D,20220216,000000,22.29,22.5,22.1677,22.41,125257,0
+PFH.US,D,20220217,000000,22.5,22.769,22.35,22.48,105084,0
+PFH.US,D,20220218,000000,22.58,22.88,22.56,22.63,61211,0
+PFH.US,D,20220222,000000,22.76,22.76,22.563,22.71,147115,0
+PFH.US,D,20220223,000000,22.72,22.75,22.5425,22.56,80730,0
+PFH.US,D,20220224,000000,22.4,22.68,22.35,22.6,60769,0
+PFH.US,D,20220225,000000,22.7,22.8837,22.7,22.83,38732,0
+PFH.US,D,20220228,000000,22.84,23.0801,22.72,22.91,74064,0
+PFH.US,D,20220301,000000,23.08,23.1787,23,23.03,56336,0
+PFH.US,D,20220302,000000,23.16,23.16,23,23.05,100955,0
+PFH.US,D,20220303,000000,23.15,24,22.96,23,72045,0
+PFH.US,D,20220304,000000,23.05,23.0501,22.9,22.95,82796,0
+PFH.US,D,20220307,000000,23,23,22.775,22.84,109746,0
+PFH.US,D,20220308,000000,22.84,22.88,22.75,22.79,70398,0
+PFH.US,D,20220309,000000,22.88,23.0175,22.86,22.99,35656,0
+PFH.US,D,20220310,000000,22.99,22.99,22.7,22.8,107451,0
+PFH.US,D,20220311,000000,22.89,22.92,22.54,22.62,59453,0
+PFH.US,D,20220314,000000,22.58,22.58,22,22.15,49208,0
+PFH.US,D,20220315,000000,22.3,22.33,22.17,22.24,42012,0
+PFH.US,D,20220316,000000,22.4,22.64,22.31,22.64,23559,0
+PFH.US,D,20220317,000000,22.77,23.0166,22.7202,22.86,60500,0
+PFH.US,D,20220318,000000,22.89,23,22.86,23,52434,0
+PFH.US,D,20220321,000000,23,23.08,22.7005,22.81,81495,0
+PFH.US,D,20220322,000000,22.65,22.7746,22.58,22.71,59565,0
+PFH.US,D,20220323,000000,22.72,22.7899,22.65,22.73,57423,0
+PFH.US,D,20220324,000000,22.75,22.8342,22.73,22.76,49710,0
+PFH.US,D,20220325,000000,22.73,22.81,22.51,22.63,112086,0
+PFH.US,D,20220328,000000,22.67,22.76,22.63,22.75,31187,0
+PFH.US,D,20220329,000000,22.84,22.9,22.83,22.85,280954,0
+PFH.US,D,20220330,000000,23,23,22.86,22.91,139789,0
+PFH.US,D,20220331,000000,22.93,23.01,22.93,22.98,94737,0
+PFH.US,D,20220401,000000,23,23.04,22.9,22.92,74693,0
+PFH.US,D,20220404,000000,22.95,23,22.9,22.98,22208,0
+PFH.US,D,20220405,000000,22.97,22.97,22.37,22.41,80232,0
+PFH.US,D,20220406,000000,22.34,22.34,22.19,22.22,97897,0
+PFH.US,D,20220407,000000,22.29,22.45,22.14,22.28,160835,0
+PFH.US,D,20220408,000000,22.35,22.35,21.91,21.99,61503,0
+PFH.US,D,20220411,000000,21.86,21.87,21.42,21.43,102999,0
+PFH.US,D,20220412,000000,21.6,21.735,21.34,21.39,74354,0
+PFH.US,D,20220413,000000,21.4,21.55,21.4,21.48,111262,0
+PFH.US,D,20220414,000000,21.5,21.54,21.08,21.14,182485,0
+PFH.US,D,20220418,000000,21.35,21.35,20.89,20.97,93311,0
+PFH.US,D,20220419,000000,21,21,20.7,20.83,185477,0
+PFH.US,D,20220420,000000,20.89,21,20.86,20.98,81664,0
+PFH.US,D,20220421,000000,21.06,21.1438,20.55,20.81,138000,0
+PFH.US,D,20220422,000000,20.8,20.81,20.6,20.74,87740,0
+PFH.US,D,20220425,000000,20.79,20.97,20.7,20.97,138775,0
+PFH.US,D,20220426,000000,21.07,21.08,20.88,20.91,83696,0
+PFH.US,D,20220427,000000,21,21,20.63,20.72,58881,0
+PFH.US,D,20220428,000000,20.8,21.12,20.56,20.85,64219,0
+PFH.US,D,20220429,000000,20.84,20.89,20.51,20.61,80698,0
+PFH.US,D,20220502,000000,20.5,20.512,19.7062,19.87,42200,0
+PFH.US,D,20220503,000000,19.9,20,19.75,19.85,30590,0
+PFH.US,D,20220504,000000,19.89,20.46,19.81,20.36,37432,0
+PFH.US,D,20220505,000000,20.36,20.49,19.94,20.07,69783,0
+PFH.US,D,20220506,000000,19.97,20.07,19.72,19.8,56315,0
+PFH.US,D,20220509,000000,19.75,19.82,19.5101,19.65,55515,0
+PFH.US,D,20220510,000000,19.88,20.05,19.65,19.79,52841,0
+PFH.US,D,20220511,000000,19.82,20.0241,19.79,19.9,27317,0
+PFH.US,D,20220512,000000,19.8,19.99,19.75,19.92,88511,0
+PFH.US,D,20220513,000000,20.15,20.25,20.0337,20.08,47795,0
+PFH.US,D,20220516,000000,20.2,20.3985,20.18,20.29,41585,0
+PFH.US,D,20220517,000000,20.5,20.7187,20.05,20.05,57048,0
+PFH.US,D,20220518,000000,20.1,20.1,19.68,19.8,59110,0
+PFH.US,D,20220519,000000,19.83,19.9264,19.71,19.79,91053,0
+PFH.US,D,20220520,000000,19.89,20.0788,19.7,19.76,37014,0
+PFH.US,D,20220523,000000,19.76,19.9025,19.76,19.8,58751,0
+PFH.US,D,20220524,000000,19.87,20.05,19.8001,19.98,63520,0
+PFH.US,D,20220525,000000,20.01,20.6,20.01,20.49,101413,0
+PFH.US,D,20220526,000000,20.6,21.11,20.6,20.72,83751,0
+PFH.US,D,20220527,000000,21,21.56,20.5,21.36,78222,0
+PFH.US,D,20220531,000000,21.36,21.3989,21.1,21.39,91459,0
+PFH.US,D,20220601,000000,21.49,21.59,21.2,21.41,32673,0
+PFH.US,D,20220602,000000,21.38,21.44,21.11,21.37,45041,0
+PFH.US,D,20220603,000000,21.35,21.35,21.1,21.34,46767,0
+PFH.US,D,20220606,000000,21.34,21.34,21.2,21.34,14397,0
+PFH.US,D,20220607,000000,21.34,21.41,21.23,21.38,41215,0
+PFH.US,D,20220608,000000,21.35,21.47,21.21,21.22,55218,0
+PFH.US,D,20220609,000000,21.2,21.223,21.0001,21.04,28637,0
+PFH.US,D,20220610,000000,20.99,20.99,20.48,20.6,50904,0
+PFH.US,D,20220613,000000,20.32,20.32,19.75,19.83,47210,0
+PFH.US,D,20220614,000000,20,20.17,19.66,19.84,51375,0
+PFH.US,D,20220615,000000,19.98,20.41,19.86,20.07,35897,0
+PFH.US,D,20220616,000000,19.81,20.195,19.6896,19.8,39931,0
+PFH.US,D,20220617,000000,19.9,19.9632,19.73,19.91,24579,0
+PFH.US,D,20220621,000000,20.1364,20.1937,19.9101,20,22739,0
+PFH.US,D,20220622,000000,20.2,20.2594,20.01,20.08,35769,0
+PFH.US,D,20220623,000000,20.11,20.31,20.08,20.12,13625,0
+PFH.US,D,20220624,000000,20.23,20.36,20.23,20.28,16469,0
+PFH.US,D,20220627,000000,20.5,20.5,20.32,20.39,22768,0
+PFH.US,D,20220628,000000,20.5,20.65,20.28,20.4,56245,0
+PFH.US,D,20220629,000000,20.5,20.61,20.5,20.56,22070,0
+PFH.US,D,20220630,000000,20.6,20.6,20.4,20.54,28708,0
+PFH.US,D,20220701,000000,20.58,20.75,20.54,20.71,30122,0
+PFH.US,D,20220705,000000,20.71,20.82,20.69,20.79,53299,0
+PFH.US,D,20220706,000000,20.79,20.85,20.64,20.83,33639,0
+PFH.US,D,20220707,000000,20.82,20.89,20.75,20.78,74104,0
+PFH.US,D,20220708,000000,20.77,20.83,20.73,20.83,7738,0
+PFH.US,D,20220711,000000,20.78,20.9753,20.78,20.85,15769,0
+PFH.US,D,20220712,000000,20.83,21.03,20.82,20.9,31930,0
+PFH.US,D,20220713,000000,20.75,20.85,20.635,20.8,25513,0
+PFH.US,D,20220714,000000,20.8,20.93,20.6202,20.88,22697,0
+PFH.US,D,20220715,000000,20.88,21.13,20.88,20.98,20275,0
+PFH.US,D,20220718,000000,20.99,21.0524,20.9,20.92,29400,0
+PFH.US,D,20220719,000000,20.96,21.125,20.9487,21.04,26454,0
+PFH.US,D,20220720,000000,21.05,21.24,21.0003,21.19,25091,0
+PFH.US,D,20220721,000000,21.2,21.32,21.2,21.26,20990,0
+PFH.US,D,20220722,000000,21.32,21.48,21.32,21.4,30292,0
+PFH.US,D,20220725,000000,21.4,21.4728,21.32,21.34,28931,0
+PFH.US,D,20220726,000000,21.36,21.46,21.3501,21.46,15702,0
+PFH.US,D,20220727,000000,21.48,21.48,21.23,21.42,21520,0
+PFH.US,D,20220728,000000,21.47,21.68,21.42,21.64,51599,0
+PFH.US,D,20220729,000000,21.6,22.13,21.6,22.12,49111,0
+PFH.US,D,20220801,000000,22.15,22.455,22.15,22.44,132790,0
+PFH.US,D,20220802,000000,22.4,22.66,22.35,22.58,114122,0
+PFH.US,D,20220803,000000,22.58,22.75,22.58,22.73,167595,0
+PFH.US,D,20220804,000000,22.66,22.75,22.59,22.61,403418,0
+PFH.US,D,20220805,000000,22.42,22.65,22.37,22.52,325661,0
+PFH.US,D,20220808,000000,22.61,22.7,22.54,22.65,116096,0
+PFH.US,D,20220809,000000,22.35,22.35,22.05,22.33,215259,0
+PFH.US,D,20220810,000000,22.46,22.57,22.415,22.48,242292,0
+PFH.US,D,20220811,000000,22.56,22.6,22.42,22.46,54861,0
+PFH.US,D,20220812,000000,22.33,22.4,22.21,22.36,10582,0
+PFH.US,D,20220815,000000,22.32,22.48,22.31,22.44,29853,0
+PFH.US,D,20220816,000000,22.4,22.43,22.3,22.32,31279,0
+PFH.US,D,20220817,000000,22.22,22.22,21.95,21.97,45035,0
+PFH.US,D,20220818,000000,21.97,22.08,21.91,21.99,21244,0
+PFH.US,D,20220819,000000,21.84,21.84,21.6,21.73,17403,0
+PFH.US,D,20220822,000000,21.62,21.62,21.39,21.46,19764,0
+PFH.US,D,20220823,000000,21.46,21.64,20.67,21.01,90324,0
+PFH.US,D,20220824,000000,21.08,21.36,20.91,21.03,23972,0
+PFH.US,D,20220825,000000,21.07,21.3,21.07,21.19,55337,0
+PFH.US,D,20220826,000000,21.3,21.305,21.03,21.1,32074,0
+PFH.US,D,20220829,000000,21.07,21.1023,20.94,21.07,25369,0
+PFH.US,D,20220830,000000,21.07,21.11,20.9,20.965,23781,0
+PFH.US,D,20220831,000000,20.95,21.01,20.53,20.53,44342,0
+PFH.US,D,20220901,000000,20.49,20.5781,20.26,20.42,18481,0
+PFH.US,D,20220902,000000,20.53,20.59,20.4,20.4,9248,0
+PFH.US,D,20220906,000000,20.5,20.5,20.12,20.2,48767,0
+PFH.US,D,20220907,000000,20.25,20.3436,20.2,20.26,27672,0
+PFH.US,D,20220908,000000,20.26,20.31,20.11,20.18,32606,0
+PFH.US,D,20220909,000000,20.22,20.58,20.22,20.37,20950,0
+PFH.US,D,20220912,000000,20.53,20.68,20.5,20.5,20886,0
+PFH.US,D,20220913,000000,20.26,20.38,20.13,20.35,40935,0
+PFH.US,D,20220914,000000,20.36,20.48,20.22,20.32,22715,0
+PFH.US,D,20220915,000000,20.31,20.48,20.09,20.14,27426,0
+PFH.US,D,20220916,000000,19.98,20.1,19.82,20.02,30349,0
+PFH.US,D,20220919,000000,20.08,20.14,19.85,19.9,35130,0
+PFH.US,D,20220920,000000,19.8,19.91,19.66,19.87,57618,0
+PFH.US,D,20220921,000000,20,20.21,19.9,19.9,30288,0
+PFH.US,D,20220922,000000,19.9,19.9282,19.7,19.81,24710,0
+PFH.US,D,20220923,000000,19.75,19.75,19.6,19.655,40563,0
+PFH.US,D,20220926,000000,19.66,19.675,19.41,19.45,29155,0
+PFH.US,D,20220927,000000,19.58,19.65,19.4298,19.63,33292,0
+PFH.US,D,20220928,000000,19.67,19.98,19.45,19.87,38622,0
+PFH.US,D,20220929,000000,19.83,19.91,19.62,19.85,51183,0
+PFH.US,D,20220930,000000,19.81,20.05,19.8,19.96,103107,0
+PFH.US,D,20221003,000000,19.93,20.28,19.93,20.03,21099,0
+PFH.US,D,20221004,000000,20.07,20.35,20.07,20.11,33837,0
+PFH.US,D,20221005,000000,20,20.0925,19.92,20.05,19902,0
+PFH.US,D,20221006,000000,20,20,19.85,19.91,23687,0
+PFH.US,D,20221007,000000,19.75,19.79,19.65,19.72,37188,0
+PFH.US,D,20221010,000000,19.7,19.715,19.4,19.42,19896,0
+PFH.US,D,20221011,000000,19.46,19.54,19.21,19.235,32190,0
+PFH.US,D,20221012,000000,19.24,19.25,19.052,19.09,26919,0
+PFH.US,D,20221013,000000,18.9,19.14,18.38,19.04,20441,0
+PFH.US,D,20221014,000000,19.02,19.2182,19.02,19.04,15161,0
+PFH.US,D,20221017,000000,19.1,19.3561,19.01,19.09,24195,0
+PFH.US,D,20221018,000000,19.11,19.13,18.95,19.04,32496,0
+PFH.US,D,20221019,000000,18.97,18.99,18.75,18.91,12860,0
+PFH.US,D,20221020,000000,18.8,18.82,18.45,18.46,37826,0
+PFH.US,D,20221021,000000,18.35,18.35,18.0619,18.23,23400,0
+PFH.US,D,20221024,000000,18.23,18.23,18.1316,18.21,28096,0
+PFH.US,D,20221025,000000,18.38,18.49,18.29,18.4,11486,0
+PFH.US,D,20221026,000000,18.43,18.6873,18.3,18.33,27454,0
+PFH.US,D,20221027,000000,18.36,18.6136,18.34,18.4,19234,0
+PFH.US,D,20221028,000000,18.41,18.59,18.38,18.54,34371,0
+PFH.US,D,20221031,000000,18.5,18.6393,18.34,18.57,54142,0
+PFH.US,D,20221101,000000,18.62,18.62,18.34,18.35,59428,0
+PFH.US,D,20221102,000000,18.35,18.4,18.06,18.11,54644,0
+PFH.US,D,20221103,000000,18.09,18.09,17.91,18.03,69745,0
+PFH.US,D,20221104,000000,18.06,18.15,17.79,17.95,80269,0
+PFH.US,D,20221107,000000,18.02,18.07,17.82,18.03,35544,0
+PFH.US,D,20221108,000000,18.1,18.4574,18.1,18.43,27650,0
+PFH.US,D,20221109,000000,18.45,18.53,18.3092,18.35,51386,0
+PFH.US,D,20221110,000000,18.77,19.43,18.77,19.43,49352,0
+PFH.US,D,20221111,000000,19.3,19.4,18.9572,19.36,19880,0
+PFH.US,D,20221114,000000,19.11,19.27,18.76,18.82,38036,0
+PFH.US,D,20221115,000000,18.96,19.1583,18.93,19,45395,0
+PFH.US,D,20221116,000000,19.13,19.41,19.0226,19.31,78237,0
+PFH.US,D,20221117,000000,19.27,19.6299,19.21,19.534,184763,0
+PFH.US,D,20221118,000000,19.62,19.705,19.5,19.63,220241,0
+PFH.US,D,20221121,000000,19.64,19.75,19.5783,19.58,140845,0
+PFH.US,D,20221122,000000,19.71,19.71,19.54,19.56,135620,0
+PFH.US,D,20221123,000000,19.58,19.8232,19.58,19.8,49114,0
+PFH.US,D,20221125,000000,19.8,19.8,19.64,19.67,75716,0
+PFH.US,D,20221128,000000,19.7,19.77,19.54,19.62,63137,0
+PFH.US,D,20221129,000000,19.62,19.62,19.26,19.26,42222,0
+PFH.US,D,20221130,000000,19.2,19.7,19.1682,19.65,47590,0
+PFH.US,D,20221201,000000,19.77,19.7813,19.6,19.69,512069,0
+PFH.US,D,20221202,000000,19.56,19.76,19.5,19.7,434344,0
+PFH.US,D,20221205,000000,19.62,19.7,19.42,19.42,79454,0
+PFH.US,D,20221206,000000,19.45,19.546,19.17,19.32,72165,0
+PFH.US,D,20221207,000000,19.4,19.51,19.33,19.46,51069,0
+PFH.US,D,20221208,000000,19.54,19.5784,19.33,19.43,52231,0
+PFH.US,D,20221209,000000,19.39,19.4199,19.2,19.26,30046,0
+PFH.US,D,20221212,000000,19.3,19.375,19.11,19.2,67760,0
+PFH.US,D,20221213,000000,19.45,19.645,19.29,19.41,37087,0
+PFH.US,D,20221214,000000,19.41,19.45,19.2,19.32,60571,0
+PFH.US,D,20221215,000000,19.28,19.42,19.25,19.32,76968,0
+PFH.US,D,20221216,000000,19.25,19.53,19.2,19.44,72712,0
+PFH.US,D,20221219,000000,19.35,19.39,19.22,19.29,52187,0
+PFH.US,D,20221220,000000,19.25,19.3699,19.16,19.2,35669,0
+PFH.US,D,20221221,000000,19.23,19.52,19.1899,19.35,51581,0
+PFH.US,D,20221222,000000,19.26,19.3371,19.05,19.12,38002,0
+PFH.US,D,20221223,000000,19.13,19.2599,19.0031,19.06,30299,0
+PFH.US,D,20221227,000000,19.15,19.17,18.76,18.8,52296,0
+PFH.US,D,20221228,000000,18.8,18.815,18.26,18.31,64312,0
+PFH.US,D,20221229,000000,18.31,18.58,18.25,18.27,33386,0
+PFH.US,D,20221230,000000,18.26,18.5994,18.02,18.15,93648,0
+PFH.US,D,20230103,000000,18.35,18.5,18.325,18.36,35071,0
+PFH.US,D,20230104,000000,18.45,19.01,18.44,19.01,29557,0
+PFH.US,D,20230105,000000,18.95,19.05,18.667,18.98,48863,0
+PFH.US,D,20230106,000000,19.1,19.3,19.0119,19.06,59322,0
+PFH.US,D,20230109,000000,19.17,19.416,19.0701,19.19,36511,0
+PFH.US,D,20230110,000000,19.15,19.46,19.085,19.46,36696,0
+PFH.US,D,20230111,000000,19.46,19.65,19.46,19.56,22532,0
+PFH.US,D,20230112,000000,19.66,19.75,19.56,19.6302,223621,0
+PFH.US,D,20230113,000000,19.6,19.85,19.59,19.67,144500,0
+PFH.US,D,20230117,000000,19.74,19.8305,19.6717,19.72,61114,0
+PFH.US,D,20230118,000000,19.87,20.0346,19.74,19.77,37438,0
+PFH.US,D,20230119,000000,19.77,20,19.67,20,32229,0
+PFH.US,D,20230120,000000,20.11,20.11,19.8465,19.95,49408,0
+PFH.US,D,20230123,000000,19.95,20.192,19.91,20.02,79379,0
+PFH.US,D,20230124,000000,21.18,21.18,19.98,20.07,84205,0
+PFH.US,D,20230125,000000,20,20.25,19.92,20.08,31728,0
+PFH.US,D,20230126,000000,20.27,20.27,20.08,20.17,84504,0
+PFH.US,D,20230127,000000,20.1,20.35,20.1,20.18,31855,0
+PFH.US,D,20230130,000000,20.18,20.31,20.065,20.31,36355,0
+PFH.US,D,20230131,000000,20.3,20.65,20.2725,20.65,69604,0
+PFH.US,D,20230201,000000,20.65,20.83,20.59,20.83,36305,0
+PFH.US,D,20230202,000000,20.91,20.9746,20.71,20.77,32272,0
+PFH.US,D,20230203,000000,20.64,20.7,20.24,20.39,47729,0
+PFH.US,D,20230206,000000,20.32,20.32,20,20.01,24028,0
+PFH.US,D,20230207,000000,20.11,20.1199,19.73,19.98,27515,0
+PFH.US,D,20230208,000000,20,20.11,19.905,20.0842,19270,0
+PFH.US,D,20230209,000000,20.2,20.22,19.95,20.01,21100,0
+PFH.US,D,20230210,000000,20.06,20.06,19.8501,19.915,12124,0
+PFH.US,D,20230213,000000,20,20.04,19.93,20.02,15527,0
+PFH.US,D,20230214,000000,19.82,19.86,19.715,19.85,27238,0
+PFH.US,D,20230215,000000,19.85,19.85,19.8,19.84,17378,0
+PFH.US,D,20230216,000000,19.78,19.78,19.65,19.65,26771,0
+PFH.US,D,20230217,000000,19.64,19.64,19.36,19.55,26701,0
+PFH.US,D,20230221,000000,19.5,19.515,19,19,52402,0
+PFH.US,D,20230222,000000,19.15,19.44,19.06,19.34,36760,0
+PFH.US,D,20230223,000000,19.4,19.57,19.3,19.48,30047,0
+PFH.US,D,20230224,000000,19.37,19.4023,19.27,19.34,18892,0
+PFH.US,D,20230227,000000,19.48,19.4806,19.33,19.39,10611,0
+PFH.US,D,20230228,000000,19.47,19.58,19.32,19.58,41187,0
+PFH.US,D,20230301,000000,19.56,19.56,19.33,19.4,23264,0
+PFH.US,D,20230302,000000,19.3,19.34,19.18,19.3194,14010,0
+PFH.US,D,20230303,000000,19.4,19.55,19.3501,19.52,27272,0
+PFH.US,D,20230306,000000,19.54,19.62,19.48,19.61,20820,0
+PFH.US,D,20230307,000000,19.61,19.65,19.43,19.51,26329,0
+PFH.US,D,20230308,000000,19.46,19.6699,19.4,19.45,20541,0
+PFH.US,D,20230309,000000,19.51,19.51,18.93,18.93,24184,0
+PFH.US,D,20230310,000000,19.04,19.337,18.53,18.745,19781,0
+PFH.US,D,20230313,000000,18.53,18.63,17.9687,18.29,54155,0
+PFH.US,D,20230314,000000,18.6,19.25,18.6,18.76,21705,0
+PFH.US,D,20230315,000000,18.73,18.89,18.62,18.73,36811,0
+PFH.US,D,20230316,000000,18.73,19.99,18.73,19.88,73296,0
+PFH.US,D,20230317,000000,19.8,19.8,19.49,19.49,41402,0
+PFH.US,D,20230320,000000,19.5,19.585,19.12,19.12,19398,0
+PFH.US,D,20230321,000000,19.2,19.44,18.99,19.255,46333,0
+PFH.US,D,20230322,000000,19.25,19.64,19.25,19.64,35408,0
+PFH.US,D,20230323,000000,19.64,19.86,19.5501,19.65,56881,0
+PFH.US,D,20230324,000000,19.64,19.86,19.59,19.84,29013,0
+PFH.US,D,20230327,000000,19.84,19.9,19.73,19.9,54303,0
+PFH.US,D,20230328,000000,19.9,19.9,19.72,19.9,18968,0
+PFH.US,D,20230329,000000,19.9,20.1,19.87,20.03,48325,0
+PFH.US,D,20230330,000000,20.1,20.1,20.0025,20.1,33452,0
+PFH.US,D,20230331,000000,20.08,20.2,20.0479,20.06,47909,0
+PFH.US,D,20230403,000000,20.09,20.22,19.93,20.22,38478,0
+PFH.US,D,20230404,000000,20.25,20.31,20.0822,20.31,16696,0
+PFH.US,D,20230405,000000,20.26,20.45,20.1,20.4,26994,0
+PFH.US,D,20230406,000000,20.28,20.53,20.2756,20.53,18639,0
+PFH.US,D,20230410,000000,20.47,20.54,20.35,20.5,28863,0
+PFH.US,D,20230411,000000,20.5,20.55,20.45,20.53,32143,0
+PFH.US,D,20230412,000000,20.55,20.665,20.355,20.49,32433,0
+PFH.US,D,20230413,000000,20.51,20.6,20.4742,20.57,22586,0
+PFH.US,D,20230414,000000,20.57,20.57,20.37,20.57,33154,0
+PFH.US,D,20230417,000000,20.5,20.6,20.37,20.45,35134,0
+PFH.US,D,20230418,000000,20.5,20.5,20.45,20.5,28627,0
+PFH.US,D,20230419,000000,20.45,20.78,20.4128,20.77,75519,0
+PFH.US,D,20230420,000000,20.77,20.77,20.536,20.73,30196,0
+PFH.US,D,20230421,000000,20.72,20.95,20.68,20.9,17518,0
+PFH.US,D,20230424,000000,20.9,20.99,20.8,20.94,17926,0
+PFH.US,D,20230425,000000,20.89,20.9,20.66,20.8,24029,0
+PFH.US,D,20230426,000000,20.8,20.89,20.59,20.65,33675,0
+PFH.US,D,20230427,000000,20.65,20.9,20.65,20.89,57361,0
+PFH.US,D,20230428,000000,20.88,20.8999,20.72,20.78,86237,0
+PFH.US,D,20230501,000000,20.89,20.9,20.46,20.7,28923,0
+PFH.US,D,20230502,000000,20.57,20.6345,20.345,20.6345,23993,0
+PFH.US,D,20230503,000000,20.55,20.6,20.1,20.1,25351,0
+PFH.US,D,20230504,000000,20.17,20.17,19.7,19.74,41202,0
+PFH.US,D,20230505,000000,20,20.62,20,20.13,20037,0
+PFH.US,D,20230508,000000,20.13,20.31,20.13,20.2,14211,0
+PFH.US,D,20230509,000000,20.2,20.29,20.08,20.24,30768,0
+PFH.US,D,20230510,000000,20.3,20.76,20.21,20.36,43182,0
+PFH.US,D,20230511,000000,20.22,20.31,20.095,20.17,18459,0
+PFH.US,D,20230512,000000,19.99,20.07,19.8027,19.99,25864,0
+PFH.US,D,20230515,000000,19.96,20.11,19.83,19.97,19072,0
+PFH.US,D,20230516,000000,19.85,19.93,19.43,19.47,19904,0
+PFH.US,D,20230517,000000,19.51,19.845,19.47,19.78,15752,0
+PFH.US,D,20230518,000000,19.8,19.98,19.6409,19.84,21299,0
+PFH.US,D,20230519,000000,19.83,19.83,19.7,19.72,15374,0
+PFH.US,D,20230522,000000,19.66,19.765,19.4,19.42,38041,0
+PFH.US,D,20230523,000000,19.45,19.6783,19.445,19.48,37005,0
+PFH.US,D,20230524,000000,19.48,19.65,19.4,19.4,33125,0
+PFH.US,D,20230525,000000,19.43,19.4745,19.4,19.43,36834,0
+PFH.US,D,20230526,000000,19.43,19.72,19.34,19.63,32211,0
+PFH.US,D,20230530,000000,19.76,20.03,19.6424,19.72,12787,0
+PFH.US,D,20230531,000000,19.81,20.14,19.76,19.92,67609,0
+PFH.US,D,20230601,000000,20,20.35,20,20.1,21054,0
+PFH.US,D,20230602,000000,20.28,20.67,20.23,20.63,21712,0
+PFH.US,D,20230605,000000,20.63,20.78,20.4475,20.68,22485,0
+PFH.US,D,20230606,000000,20.67,20.69,20.59,20.63,27161,0
+PFH.US,D,20230607,000000,20.62,20.6452,20.37,20.37,30400,0
+PFH.US,D,20230608,000000,20.34,20.4592,20.2101,20.39,20185,0
+PFH.US,D,20230609,000000,20.47,20.48,20.25,20.25,22101,0
+PFH.US,D,20230612,000000,20.27,20.42,20.04,20.06,25193,0
+PFH.US,D,20230613,000000,20.23,20.23,20.07,20.13,12248,0
+PFH.US,D,20230614,000000,20.14,20.2,19.8601,20.06,36334,0
+PFH.US,D,20230615,000000,20.06,20.31,19.31,20.14,20381,0
+PFH.US,D,20230616,000000,20.14,20.29,20.05,20.05,11249,0
+PFH.US,D,20230620,000000,20.01,20.19,19.84,19.85,21531,0
+PFH.US,D,20230621,000000,19.85,19.9796,19.74,19.77,23117,0
+PFH.US,D,20230622,000000,19.77,19.875,19.68,19.71,8135,0
+PFH.US,D,20230623,000000,19.82,20.1082,19.82,19.909,56578,0
+PFH.US,D,20230626,000000,20.04,20.181,19.8501,19.8509,41769,0
+PFH.US,D,20230627,000000,19.83,20,19.8285,19.88,33506,0
+PFH.US,D,20230628,000000,19.96,20,19.8311,19.98,22315,0
+PFH.US,D,20230629,000000,19.93,19.94,19.64,19.75,28208,0
+PFH.US,D,20230630,000000,19.8,20.06,19.8,19.93,66959,0
+PFH.US,D,20230703,000000,20.01,20.1595,19.96,20.1595,20942,0
+PFH.US,D,20230705,000000,19.96,20.135,19.96,20.12,29251,0
+PFH.US,D,20230706,000000,19.97,19.97,19.65,19.77,20589,0
+PFH.US,D,20230707,000000,19.7,19.925,19.7,19.83,14994,0
+PFH.US,D,20230710,000000,19.83,20.045,19.76,19.76,19679,0
+PFH.US,D,20230711,000000,19.86,19.92,19.8,19.81,11448,0
+PFH.US,D,20230712,000000,19.95,20.09,19.93,19.96,25158,0
+PFH.US,D,20230713,000000,19.99,20.13,19.97,20.13,21988,0
+PFH.US,D,20230714,000000,20.04,20.13,19.85,20.04,23386,0
+PFH.US,D,20230717,000000,20.03,20.03,19.85,19.93,10106,0
+PFH.US,D,20230718,000000,19.95,20.0394,19.95,19.99,13973,0
+PFH.US,D,20230719,000000,20.02,20.25,19.9742,20.08,13114,0
+PFH.US,D,20230720,000000,20.06,20.06,19.91,20.04,14894,0
+PFH.US,D,20230721,000000,20.1,20.13,19.93,20.02,22540,0
+PFH.US,D,20230724,000000,20.13,20.13,19.96,19.97,13608,0
+PFH.US,D,20230725,000000,19.97,20.07,19.94,19.99,12015,0
+PFH.US,D,20230726,000000,20.02,20.13,20.02,20.06,15818,0
+PFH.US,D,20230727,000000,20.1,20.1826,19.78,19.81,29914,0
+PFH.US,D,20230728,000000,19.81,20.05,19.8,19.92,31094,0
+PFH.US,D,20230731,000000,19.9,20.1,19.87,20.1,36844,0
+PFH.US,D,20230801,000000,20,20.07,19.9014,19.96,19322,0
+PFH.US,D,20230802,000000,19.85,19.88,19.74,19.85,31682,0
+PFH.US,D,20230803,000000,19.76,19.79,19.5501,19.66,11891,0
+PFH.US,D,20230804,000000,19.66,19.8685,19.66,19.74,11208,0
+PFH.US,D,20230807,000000,19.74,19.8595,19.74,19.77,8722,0
+PFH.US,D,20230808,000000,19.77,19.77,19.7,19.74,9614,0
+PFH.US,D,20230809,000000,19.76,19.775,19.7,19.7,9456,0
+PFH.US,D,20230810,000000,19.76,19.87,19.68,19.74,12906,0
+PFH.US,D,20230811,000000,19.74,19.83,19.74,19.8,21021,0
+PFH.US,D,20230814,000000,19.58,19.68,19.53,19.59,19414,0
+PFH.US,D,20230815,000000,19.59,19.6092,19.35,19.38,16266,0
+PFH.US,D,20230816,000000,19.39,19.48,19.24,19.26,13976,0
+PFH.US,D,20230817,000000,19.36,19.36,18.94,19.12,38425,0
+PFH.US,D,20230818,000000,18.99,19.21,18.86,18.92,33222,0
+PFH.US,D,20230821,000000,18.9,18.92,18.56,18.56,21086,0
+PFH.US,D,20230822,000000,18.77,18.8,18.6272,18.8,22868,0
+PFH.US,D,20230823,000000,18.85,19.08,18.8339,19.04,19375,0
+PFH.US,D,20230824,000000,19.17,19.2372,18.77,19,29421,0
+PFH.US,D,20230825,000000,19.08,19.09,18.93,19.09,19999,0
+PFH.US,D,20230828,000000,19.15,19.3,19.0899,19.22,19063,0
+PFH.US,D,20230829,000000,19.2,19.3739,19.2,19.29,10782,0
+PFH.US,D,20230830,000000,19.38,19.39,19.26,19.33,15171,0
+PFH.US,D,20230831,000000,19.31,19.69,19.31,19.66,54603,0
+PFH.US,D,20230901,000000,19.59,19.6,19.46,19.51,14160,0
+PFH.US,D,20230905,000000,19.45,19.45,19.32,19.33,23645,0
+PFH.US,D,20230906,000000,19.45,19.4543,19.2283,19.27,14012,0
+PFH.US,D,20230907,000000,19.15,19.35,19.11,19.16,69547,0
+PFH.US,D,20230908,000000,19.28,19.35,19.23,19.35,13647,0
+PFH.US,D,20230911,000000,19.4,19.4,19.2,19.23,19399,0
+PFH.US,D,20230912,000000,19.26,19.26,19.1,19.24,26894,0
+PFH.US,D,20230913,000000,19.3,19.31,19.2404,19.26,13317,0
+PFH.US,D,20230914,000000,19.33,19.56,19.3,19.56,16341,0
+PFH.US,D,20230915,000000,19.47,19.5,19.2,19.49,20826,0
+PFH.US,D,20230918,000000,19.43,19.55,19.28,19.4,13670,0
+PFH.US,D,20230919,000000,19.4,19.6,19.4,19.48,16381,0
+PFH.US,D,20230920,000000,19.4,19.5999,19.3653,19.46,24579,0
+PFH.US,D,20230921,000000,19.25,19.31,19.02,19.04,29935,0
+PFH.US,D,20230922,000000,19.06,19.195,19.01,19.08,12061,0
+PFH.US,D,20230925,000000,18.93,19.1713,18.92,18.97,33865,0
+PFH.US,D,20230926,000000,18.91,19.16,18.82,19.15,44647,0
+PFH.US,D,20230927,000000,19.08,19.3,18.8701,19.24,58112,0
+PFH.US,D,20230928,000000,19.09,19.16,18.8438,19.1,37813,0
+PFH.US,D,20230929,000000,19.17,19.4,19.1601,19.26,87968,0
+PFH.US,D,20231002,000000,19.13,19.13,18.81,19.04,43342,0
+PFH.US,D,20231003,000000,18.95,18.95,18.39,18.66,44990,0
+PFH.US,D,20231004,000000,18.67,18.96,18.57,18.71,58924,0
+PFH.US,D,20231005,000000,18.69,18.7,18.51,18.6,37032,0
+PFH.US,D,20231006,000000,18.43,18.5622,18.29,18.43,20866,0
+PFH.US,D,20231009,000000,18.46,18.6999,18.46,18.65,17035,0
+PFH.US,D,20231010,000000,18.69,18.81,18.58,18.64,24727,0
+PFH.US,D,20231011,000000,18.68,18.8654,18.51,18.51,33901,0
+PFH.US,D,20231012,000000,18.48,18.54,18.2599,18.32,20409,0
+PFH.US,D,20231013,000000,18.41,18.5,18.23,18.23,15288,0
+PFH.US,D,20231016,000000,18.33,18.33,18.06,18.14,26527,0
+PFH.US,D,20231017,000000,18,18.0958,17.81,17.81,27014,0
+PFH.US,D,20231018,000000,17.81,17.81,17.55,17.59,20546,0
+PFH.US,D,20231019,000000,17.59,17.9299,17.29,17.35,23059,0
+PFH.US,D,20231020,000000,17.44,17.83,17.2,17.72,35554,0
+PFH.US,D,20231023,000000,17.66,18.02,17.6469,17.88,26819,0
+PFH.US,D,20231024,000000,18,18.46,18,18.41,59355,0
+PFH.US,D,20231025,000000,18.31,18.35,18.05,18.2,29946,0
+PFH.US,D,20231026,000000,18.2,18.2,18.1006,18.12,14175,0
+PFH.US,D,20231027,000000,18.15,18.1605,17.86,17.97,25335,0
+PFH.US,D,20231030,000000,18.04,18.04,17.64,17.72,39733,0
+PFH.US,D,20231031,000000,17.67,17.94,17.66,17.9,68334,0
+PFH.US,D,20231101,000000,17.87,18.2,17.87,18.17,14703,0
+PFH.US,D,20231102,000000,18.3,18.7989,18.3,18.58,26953,0
+PFH.US,D,20231103,000000,18.82,19.01,18.58,18.98,34164,0
+PFH.US,D,20231106,000000,19,19.0899,18.86,18.92,24571,0
+PFH.US,D,20231107,000000,18.91,18.91,18.61,18.71,17833,0
+PFH.US,D,20231108,000000,18.77,18.91,18.7401,18.8,14517,0
+PFH.US,D,20231109,000000,18.82,18.8291,18.47,18.6285,14961,0
+PFH.US,D,20231110,000000,18.71,18.71,18.42,18.66,11700,0
+PFH.US,D,20231113,000000,18.67,18.84,18.5356,18.84,20534,0
+PFH.US,D,20231114,000000,19.22,19.354,18.95,18.98,29139,0
+PFH.US,D,20231115,000000,18.98,18.98,18.77,18.81,19940,0
+PFH.US,D,20231116,000000,18.9,18.99,18.77,18.84,13414,0
+PFH.US,D,20231117,000000,18.82,19.04,18.66,18.76,31645,0
+PFH.US,D,20231120,000000,18.61,18.76,18.5921,18.71,25840,0
+PFH.US,D,20231121,000000,18.61,18.67,18.51,18.53,60986,0
+PFH.US,D,20231122,000000,18.55,18.625,18.22,18.45,33860,0
+PFH.US,D,20231124,000000,18.49,18.61,18.45,18.6,20844,0
+PFH.US,D,20231127,000000,18.6,18.93,18.6,18.93,35076,0
+PFH.US,D,20231128,000000,18.92,19.02,18.79,18.9,23586,0
+PFH.US,D,20231129,000000,19,19.25,19,19.15,23607,0
+PFH.US,D,20231130,000000,19.16,19.329,19.1,19.29,59385,0
+PFH.US,D,20231201,000000,19.29,19.4,19.245,19.4,23140,0
+PFH.US,D,20231204,000000,19.33,19.38,19.15,19.16,26775,0
+PFH.US,D,20231205,000000,19.29,19.36,19.16,19.16,21157,0
+PFH.US,D,20231206,000000,19.28,19.37,19.2,19.3,43451,0
+PFH.US,D,20231207,000000,19.27,19.5,19.27,19.3407,14009,0
+PFH.US,D,20231208,000000,19.3,19.4,19.18,19.18,20167,0
+PFH.US,D,20231211,000000,19.16,19.16,18.78,19.08,45646,0
+PFH.US,D,20231212,000000,19.08,19.36,19.03,19.26,44751,0
+PFH.US,D,20231213,000000,19.26,19.85,19.2,19.73,32754,0
+PFH.US,D,20231214,000000,19.87,20.2,19.8,20.04,42653,0
+PFH.US,D,20231215,000000,20.01,20.04,19.78,19.81,35179,0
+PFH.US,D,20231218,000000,19.81,19.81,19.53,19.73,35071,0
+PFH.US,D,20231219,000000,19.7,19.7891,19.54,19.7,38883,0
+PFH.US,D,20231220,000000,19.6,19.84,19.6,19.79,35236,0
+PFH.US,D,20231221,000000,19.88,19.99,19.79,19.8,33237,0
+PFH.US,D,20231222,000000,19.79,19.99,19.62,19.66,35816,0
+PFH.US,D,20231226,000000,19.8,19.863,19.7,19.7,29718,0
+PFH.US,D,20231227,000000,19.7,19.839,19.67,19.83,29750,0
+PFH.US,D,20231228,000000,19.72,19.8771,19.58,19.62,33818,0
+PFH.US,D,20231229,000000,19.61,19.6799,19.29,19.34,71146,0
+PFH.US,D,20240102,000000,19.21,19.42,19.2,19.42,20898,0
+PFH.US,D,20240103,000000,19.4,19.48,19.23,19.33,27952,0
+PFH.US,D,20240104,000000,19.36,19.4833,19.35,19.424,67442,0
+PFH.US,D,20240105,000000,19.41,19.5489,19.3423,19.49,31292,0
+PFH.US,D,20240108,000000,19.49,19.67,19.47,19.66,21354,0
+PFH.US,D,20240109,000000,19.66,19.69,19.5,19.58,16200,0
+PFH.US,D,20240110,000000,19.66,19.7442,19.58,19.6,11562,0
+PFH.US,D,20240111,000000,19.6,19.64,19.5401,19.58,17284,0
+PFH.US,D,20240112,000000,19.6,19.8,19.6,19.8,41981,0
+PFH.US,D,20240116,000000,19.73,19.77,19.54,19.75,32848,0
+PFH.US,D,20240117,000000,19.62,19.77,19.61,19.75,22256,0
+PFH.US,D,20240118,000000,19.76,19.88,19.71,19.88,60730,0
+PFH.US,D,20240119,000000,19.91,20.08,19.8576,20.07,58292,0
+PFH.US,D,20240122,000000,20.1,20.1,19.8462,20.1,43029,0
+PFH.US,D,20240123,000000,20.15,20.1799,19.9501,20.1,21339,0
+PFH.US,D,20240124,000000,20.15,20.2,20.1,20.1994,16626,0
+PFH.US,D,20240125,000000,20.2,20.48,20.12,20.4002,37078,0
+PFH.US,D,20240126,000000,20.33,20.48,20.33,20.46,18350,0
+PFH.US,D,20240129,000000,20.5,20.59,20.4837,20.4837,20153,0
+PFH.US,D,20240130,000000,20.57,20.855,20.57,20.6041,31240,0
+PFH.US,D,20240131,000000,20.58,20.7,20.51,20.64,21826,0
+PFH.US,D,20240201,000000,20.6,20.6,20.5523,20.58,19359,0
+PFH.US,D,20240202,000000,20.5,20.58,20.4,20.5626,12479,0
+PFH.US,D,20240205,000000,20.48,20.5279,20.26,20.33,28833,0
+PFH.US,D,20240206,000000,20.35,20.51,20.31,20.3854,34644,0
+PFH.US,D,20240207,000000,20.45,20.5599,20.32,20.5015,13531,0
+PFH.US,D,20240208,000000,20.45,20.7016,20.401,20.69,34597,0
+PFH.US,D,20240209,000000,20.61,20.8709,20.6,20.85,26210,0
+PFH.US,D,20240212,000000,20.85,20.97,20.8,20.95,14462,0
+PFH.US,D,20240213,000000,20.62,20.78,20.52,20.52,16832,0
+PFH.US,D,20240214,000000,20.35,20.4501,20.17,20.17,22742,0
+PFH.US,D,20240215,000000,20.25,20.365,20.2129,20.3499,11327,0
+PFH.US,D,20240216,000000,20.22,20.2899,20.15,20.16,21899,0
+PFH.US,D,20240220,000000,20.17,20.2749,20.11,20.11,45959,0
+PFH.US,D,20240221,000000,20.15,20.3092,20.15,20.1887,16496,0
+PFH.US,D,20240222,000000,20.2,20.21,20.15,20.16,16082,0
+PFH.US,D,20240223,000000,20.16,20.45,20.16,20.4,25218,0
+PFH.US,D,20240226,000000,20.42,20.42,20.2401,20.4,15189,0
+PFH.US,D,20240227,000000,20.36,20.4389,20.2801,20.32,10917,0
+PFH.US,D,20240228,000000,20.34,20.3689,20.2614,20.315,5682,0
+PFH.US,D,20240229,000000,20.48,20.55,20.3,20.55,38391,0
+PFH.US,D,20240301,000000,20.32,20.515,20.32,20.3563,25105,0
+PFH.US,D,20240304,000000,20.3,20.44,20.3,20.31,19197,0
+PFH.US,D,20240305,000000,20.3,20.4499,20.3,20.4,13274,0
+PFH.US,D,20240306,000000,20.42,20.45,20.35,20.45,27842,0
+PFH.US,D,20240307,000000,20.45,20.55,20.44,20.54,28699,0
+PFH.US,D,20240308,000000,20.46,20.6,20.46,20.578,40411,0
+PFH.US,D,20240311,000000,20.55,20.58,20.48,20.55,10181,0
+PFH.US,D,20240312,000000,20.55,20.65,20.46,20.63,13996,0
+PFH.US,D,20240313,000000,20.6,20.64,20.55,20.64,16801,0
+PFH.US,D,20240314,000000,20.64,20.64,20.36,20.41,16652,0
+PFH.US,D,20240315,000000,20.38,20.4,20.18,20.38,21104,0
+PFH.US,D,20240318,000000,20.32,20.38,20.23,20.38,20155,0
+PFH.US,D,20240319,000000,20.4,20.59,20.35,20.5,36734,0
+PFH.US,D,20240320,000000,20.5,20.63,20.5,20.63,14870,0
+PFH.US,D,20240321,000000,20.63,20.83,20.5935,20.5935,35414,0
+PFH.US,D,20240322,000000,20.63,20.65,20.55,20.65,11856,0
+PFH.US,D,20240325,000000,20.6,20.6,20.37,20.42,13818,0
+PFH.US,D,20240326,000000,20.52,20.5402,20.4115,20.5,10876,0
+PFH.US,D,20240327,000000,20.46,20.49,20.4,20.49,18470,0
+PFH.US,D,20240328,000000,20.49,20.59,20.27,20.28,25052,0
+PFH.US,D,20240401,000000,20.28,20.46,20.16,20.46,39099,0
+PFH.US,D,20240402,000000,20.29,20.39,20.235,20.3,23778,0
+PFH.US,D,20240403,000000,20.2,20.4,20.2,20.34,20331,0
+PFH.US,D,20240404,000000,20.31,20.46,20.31,20.4189,11785,0
+PFH.US,D,20240405,000000,20.35,20.56,20.32,20.46,18004,0
+PFH.US,D,20240408,000000,20.49,20.49,20.26,20.39,16402,0
+PFH.US,D,20240409,000000,20.39,20.46,20.31,20.44,15695,0
+PFH.US,D,20240410,000000,20.28,20.28,19.89,19.9774,41831,0
+PFH.US,D,20240411,000000,20.02,20.02,19.55,19.66,47089,0
+PFH.US,D,20240412,000000,19.77,19.77,19.5,19.5,12180,0
+PFH.US,D,20240415,000000,19.52,19.52,19,19.01,35724,0
+PFH.US,D,20240416,000000,19.08,19.1899,18.91,19.0227,36532,0
+PFH.US,D,20240417,000000,19.15,19.28,19.11,19.16,12361,0
+PFH.US,D,20240418,000000,19.21,19.21,19.04,19.05,22243,0
+PFH.US,D,20240419,000000,19.07,19.2799,18.96,19.03,18593,0
+PFH.US,D,20240422,000000,19.09,19.24,19.07,19.2,20139,0
+PFH.US,D,20240423,000000,19.25,19.82,19.21,19.82,42278,0
+PFH.US,D,20240424,000000,19.77,19.8,19.6,19.76,12309,0
+PFH.US,D,20240425,000000,19.49,19.57,19.37,19.57,21056,0
+PFH.US,D,20240426,000000,19.57,19.7,19.47,19.57,12865,0
+PFH.US,D,20240429,000000,19.62,19.69,19.57,19.63,10402,0
+PFH.US,D,20240430,000000,19.62,19.64,19.25,19.26,16846,0
+PFH.US,D,20240501,000000,19.32,19.48,19.22,19.48,14269,0
+PFH.US,D,20240502,000000,19.36,19.53,19.35,19.43,21113,0
+PFH.US,D,20240503,000000,19.56,19.74,19.55,19.68,14790,0
+PFH.US,D,20240506,000000,19.67,19.81,19.5452,19.74,14578,0
+PFH.US,D,20240507,000000,19.78,19.95,19.74,19.81,19931,0
+PFH.US,D,20240508,000000,19.75,19.78,19.38,19.64,26104,0
+PFH.US,D,20240509,000000,19.53,19.57,19.31,19.41,18504,0
+PFH.US,D,20240510,000000,19.41,19.54,19.34,19.47,13024,0
+PFH.US,D,20240513,000000,19.43,19.62,19.405,19.59,11828,0
+PFH.US,D,20240514,000000,19.29,19.3699,19.16,19.22,36629,0
+PFH.US,D,20240515,000000,19.29,19.55,19.22,19.35,44526,0
+PFH.US,D,20240516,000000,19.28,19.3931,19.2016,19.36,14357,0
+PFH.US,D,20240517,000000,19.23,19.31,19.055,19.31,23883,0
+PFH.US,D,20240520,000000,19.2,19.3399,19.19,19.3,20436,0
+PFH.US,D,20240521,000000,19.3,19.36,19.19,19.36,19865,0
+PFH.US,D,20240522,000000,19.24,19.325,19.2,19.27,15317,0
+PFH.US,D,20240523,000000,19.29,19.2983,18.86,18.89,41414,0
+PFH.US,D,20240524,000000,19,19.0742,18.91,19.04,27657,0
+PFH.US,D,20240528,000000,19.12,19.2596,18.954,18.96,24530,0
+PFH.US,D,20240529,000000,18.93,18.93,18.78,18.81,29586,0
+PFH.US,D,20240530,000000,18.82,19.1182,18.82,19.06,29740,0
+PFH.US,D,20240531,000000,19.18,19.18,19.01,19.04,44739,0
+PFH.US,D,20240603,000000,19.12,19.4691,19.1,19.4,33917,0
+PFH.US,D,20240604,000000,19.35,19.5,19.35,19.45,16562,0
+PFH.US,D,20240605,000000,19.43,19.6076,19.26,19.31,24414,0
+PFH.US,D,20240606,000000,19.29,19.4247,19.2001,19.31,16986,0
+PFH.US,D,20240607,000000,19.2,19.3,19.15,19.23,12040,0
+PFH.US,D,20240610,000000,19.16,19.2,19.1,19.12,7286,0
+PFH.US,D,20240611,000000,19.13,19.13,19.02,19.0414,8779,0
+PFH.US,D,20240612,000000,19.18,19.39,19.1076,19.15,13429,0
+PFH.US,D,20240613,000000,19.3,19.3297,19.12,19.2784,13462,0
+PFH.US,D,20240614,000000,19.21,19.26,19.15,19.185,8650,0
+PFH.US,D,20240617,000000,19.09,19.3,19.07,19.2,31035,0
+PFH.US,D,20240618,000000,19.18,19.3,19.18,19.24,19414,0
+PFH.US,D,20240620,000000,19.18,19.2399,19.08,19.11,33806,0
+PFH.US,D,20240621,000000,19.17,19.19,19.11,19.15,29635,0
+PFH.US,D,20240624,000000,19.2,19.2541,19.13,19.2,28546,0
+PFH.US,D,20240625,000000,19.2,19.41,19.2,19.38,25000,0
+PFH.US,D,20240626,000000,19.27,19.3,19.2,19.26,26212,0
+PFH.US,D,20240627,000000,19.25,19.46,19.25,19.33,35368,0
+PFH.US,D,20240628,000000,19.33,19.41,19.22,19.37,26588,0
+PFH.US,D,20240701,000000,19.19,19.37,19.11,19.31,36502,0
+PFH.US,D,20240702,000000,19.22,19.31,19.18,19.23,11892,0
+PFH.US,D,20240703,000000,19.23,19.44,19.23,19.395,24218,0
+PFH.US,D,20240705,000000,19.42,19.4995,19.41,19.41,11221,0
+PFH.US,D,20240708,000000,19.42,19.44,19.33,19.41,27531,0
+PFH.US,D,20240709,000000,19.39,19.39,19.24,19.32,23934,0
+PFH.US,D,20240710,000000,19.32,19.38,19.21,19.3787,19637,0
+PFH.US,D,20240711,000000,19.4,19.6888,19.4,19.66,31081,0
+PFH.US,D,20240712,000000,19.67,19.79,19.67,19.73,24583,0
+PFH.US,D,20240715,000000,19.73,19.8,19.54,19.73,24503,0
+PFH.US,D,20240716,000000,19.73,19.81,19.73,19.81,12498,0
+PFH.US,D,20240717,000000,19.8,19.8284,19.7,19.71,12266,0
+PFH.US,D,20240718,000000,19.75,19.82,19.66,19.66,18521,0
+PFH.US,D,20240719,000000,19.66,19.78,19.66,19.76,17332,0
+PFH.US,D,20240722,000000,19.8,19.8586,19.68,19.74,13863,0
+PFH.US,D,20240723,000000,19.8,19.8,19.57,19.6243,28809,0
+PFH.US,D,20240724,000000,19.66,19.66,19.35,19.35,27201,0
+PFH.US,D,20240725,000000,19.39,19.5576,19.32,19.4,19471,0
+PFH.US,D,20240726,000000,19.53,19.62,19.4888,19.57,16093,0
+PFH.US,D,20240729,000000,19.67,19.67,19.29,19.29,98686,0
+PFH.US,D,20240730,000000,19.34,19.3899,19.2156,19.29,62935,0
+PFH.US,D,20240731,000000,19.39,19.39,19.26,19.36,17163,0
+PFH.US,D,20240801,000000,19.41,19.55,19.39,19.55,30557,0
+PFH.US,D,20240802,000000,19.5,19.64,19.42,19.64,17993,0
+PFH.US,D,20240805,000000,19.44,19.61,19.33,19.46,37843,0
+PFH.US,D,20240806,000000,19.4,19.69,19.4,19.68,25301,0
+PFH.US,D,20240807,000000,19.62,19.68,19.53,19.68,15137,0
+PFH.US,D,20240808,000000,19.68,19.75,19.47,19.75,13142,0
+PFH.US,D,20240809,000000,19.7,19.7604,19.6,19.7,14061,0
+PFH.US,D,20240812,000000,19.62,19.683,19.5101,19.52,9737,0
+PFH.US,D,20240813,000000,19.58,19.8,19.58,19.8,16119,0
+PFH.US,D,20240814,000000,19.86,20.02,19.86,19.99,15515,0
+PFH.US,D,20240815,000000,19.72,19.73,19.51,19.62,24031,0
+PFH.US,D,20240816,000000,19.62,19.7951,19.54,19.71,25540,0
+PFH.US,D,20240819,000000,19.64,19.7546,19.63,19.7,16920,0
+PFH.US,D,20240820,000000,19.71,19.82,19.71,19.75,25033,0
+PFH.US,D,20240821,000000,19.84,19.87,19.81,19.83,23409,0
+PFH.US,D,20240822,000000,19.83,19.83,19.77,19.78,14274,0
+PFH.US,D,20240823,000000,19.81,19.99,19.81,19.94,30500,0
+PFH.US,D,20240826,000000,19.98,20.18,19.94,20.18,58912,0
+PFH.US,D,20240827,000000,20.15,20.25,20.09,20.25,46826,0
+PFH.US,D,20240828,000000,20.28,20.38,20.21,20.2635,34637,0
+PFH.US,D,20240829,000000,20.21,20.35,20.21,20.34,23417,0
+PFH.US,D,20240830,000000,20.4,20.4,20.04,20.07,93759,0
+PFH.US,D,20240903,000000,20.12,20.24,20.115,20.15,28228,0
+PFH.US,D,20240904,000000,20.15,20.41,20.1301,20.41,20098,0
+PFH.US,D,20240905,000000,20.41,20.45,20.38,20.43,27619,0
+PFH.US,D,20240906,000000,20.44,20.46,20.2659,20.4395,30190,0
+PFH.US,D,20240909,000000,20.47,20.6,20.34,20.6,46265,0
+PFH.US,D,20240910,000000,20.65,20.75,20.5,20.71,29389,0
+PFH.US,D,20240911,000000,20.71,20.83,20.6854,20.83,34528,0
+PFH.US,D,20240912,000000,20.86,20.9,20.795,20.89,18821,0
+PFH.US,D,20240913,000000,20.86,21.01,20.86,21.01,23368,0
+PFH.US,D,20240916,000000,21.01,21.29,20.95,21.29,30704,0
+PFH.US,D,20240917,000000,21.29,21.5,21.29,21.37,39459,0
+PFH.US,D,20240918,000000,21.37,21.48,21.31,21.42,20341,0
+PFH.US,D,20240919,000000,21.5,21.5899,21.41,21.5093,16293,0
+PFH.US,D,20240920,000000,21.5,21.5,21.4348,21.49,29751,0
+PFH.US,D,20240923,000000,21.49,21.59,21.4501,21.46,26021,0
+PFH.US,D,20240924,000000,21.4,21.4407,21.1,21.4407,36772,0
+PFH.US,D,20240925,000000,21.39,21.46,21.37,21.41,17440,0
+PFH.US,D,20240926,000000,21.43,21.45,21.26,21.311,14231,0
+PFH.US,D,20240927,000000,21.36,21.3917,21.08,21.22,56371,0
+PFH.US,D,20240930,000000,21.175,21.21,21.0028,21.11,51947,0
+PFH.US,D,20241001,000000,21.03,21.1,20.91,21,48533,0
+PFH.US,D,20241002,000000,20.9,21.1,20.85,21.05,30009,0
+PFH.US,D,20241003,000000,21.02,21.14,20.9572,21,28865,0
+PFH.US,D,20241004,000000,20.9,20.9,20.69,20.8,38112,0
+PFH.US,D,20241007,000000,20.64,20.68,20.52,20.64,34721,0
+PFH.US,D,20241008,000000,20.56,20.79,20.54,20.68,23693,0
+PFH.US,D,20241009,000000,20.68,20.845,20.65,20.6671,16460,0
+PFH.US,D,20241010,000000,20.67,20.7225,20.5457,20.64,10549,0
+PFH.US,D,20241011,000000,20.64,20.88,20.64,20.87,18023,0
+PFH.US,D,20241014,000000,20.85,20.92,20.74,20.9,17244,0
+PFH.US,D,20241015,000000,20.94,21.27,20.86,21.06,32374,0
+PFH.US,D,20241016,000000,21.05,21.1456,20.95,21.06,82517,0
+PFH.US,D,20241017,000000,20.97,21.06,20.91,21.04,33395,0
+PFH.US,D,20241018,000000,21.02,21.11,20.985,21.05,20708,0
+PFH.US,D,20241021,000000,20.94,20.94,20.59,20.73,22464,0
+PFH.US,D,20241022,000000,20.78,20.7909,20.65,20.7,18510,0
+PFH.US,D,20241023,000000,20.57,20.61,20.325,20.43,32026,0
+PFH.US,D,20241024,000000,20.43,20.43,20.29,20.38,22224,0
+PFH.US,D,20241025,000000,20.45,20.5863,20.1701,20.43,20104,0
+PFH.US,D,20241028,000000,20.43,20.45,20.1,20.42,19579,0
+PFH.US,D,20241029,000000,20.26,20.4,20.1,20.32,21107,0
+PFH.US,D,20241030,000000,20.37,20.5,20.14,20.16,12485,0
+PFH.US,D,20241031,000000,20.3,20.3,20.11,20.21,24468,0
+PFH.US,D,20241101,000000,20.3,20.3,19.91,19.91,19476,0
+PFH.US,D,20241104,000000,20,20.24,19.9185,20.21,19014,0
+PFH.US,D,20241105,000000,20.1,20.57,20.1,20.55,27663,0
+PFH.US,D,20241106,000000,20.2,20.29,19.82,20.23,21105,0
+PFH.US,D,20241107,000000,20.23,20.4048,20.09,20.34,24194,0
+PFH.US,D,20241108,000000,20.34,20.56,20.34,20.55,21663,0
+PFH.US,D,20241111,000000,20.495,20.585,20.16,20.31,25064,0
+PFH.US,D,20241112,000000,20.17,20.2,19.9301,20.08,65858,0
+PFH.US,D,20241113,000000,20.17,20.19,19.75,19.92,47229,0
+PFH.US,D,20241114,000000,20.045,20.045,19.6792,19.9,32488,0
+PFH.US,D,20241115,000000,19.5,19.61,19.4,19.54,57460,0
+PFH.US,D,20241118,000000,19.5,19.65,19.5,19.58,58973,0
+PFH.US,D,20241119,000000,19.6899,19.6899,19.36,19.36,36873,0
+PFH.US,D,20241120,000000,19.25,19.385,19.25,19.28,28476,0
+PFH.US,D,20241121,000000,19.45,19.58,19.3,19.47,26049,0
+PFH.US,D,20241122,000000,19.4624,19.605,19.41,19.41,20986,0
+PFH.US,D,20241125,000000,19.556,19.7999,19.44,19.61,21405,0
+PFH.US,D,20241126,000000,19.46,19.59,19.2306,19.29,16038,0
+PFH.US,D,20241127,000000,19.3021,19.7195,19.29,19.3363,27094,0
+PFH.US,D,20241129,000000,19.37,19.91,19.36,19.72,64866,0
+PFH.US,D,20241202,000000,19.72,19.75,19.4326,19.44,44797,0
+PFH.US,D,20241203,000000,19.51,19.57,19.22,19.22,29852,0
+PFH.US,D,20241204,000000,19.2638,19.35,19.22,19.22,21435,0
+PFH.US,D,20241205,000000,19.23,19.3499,19.22,19.2504,32495,0
+PFH.US,D,20241206,000000,19.27,19.31,19.08,19.14,39241,0
+PFH.US,D,20241209,000000,19.1,19.2384,18.9309,18.95,38275,0
+PFH.US,D,20241210,000000,18.95,19.0667,18.8,18.87,40630,0
+PFH.US,D,20241211,000000,18.95,19.0699,18.85,18.87,46470,0
+PFH.US,D,20241212,000000,18.8317,18.8317,18.61,18.68,38293,0
+PFH.US,D,20241213,000000,18.707,18.707,18.405,18.47,55415,0
+PFH.US,D,20241216,000000,18.49,18.59,18.28,18.32,87850,0
+PFH.US,D,20241217,000000,18.41,18.61,18.33,18.53,138610,0
+PFH.US,D,20241218,000000,18.55,18.66,18.25,18.43,101033,0
+PFH.US,D,20241219,000000,18.26,18.4899,17.9614,18.47,91586,0
+PFH.US,D,20241220,000000,18.48,18.61,18.415,18.51,36093,0
+PFH.US,D,20241223,000000,18.44,18.51,18.28,18.3,29697,0
+PFH.US,D,20241224,000000,18.29,18.49,18.1212,18.2,19940,0
+PFH.US,D,20241226,000000,18.1,18.19,18,18.04,44982,0
+PFH.US,D,20241227,000000,17.995,18.05,17.9,17.91,87039,0
+PFH.US,D,20241230,000000,17.9,18.4,17.83,18.2,154737,0
+PFH.US,D,20241231,000000,18.21,18.72,18.14,18.53,341144,0
+PFH.US,D,20250102,000000,18.695,18.8399,18.6,18.8,24789,0
+PFH.US,D,20250103,000000,18.78,19.1,18.78,18.93,33840,0
+PFH.US,D,20250106,000000,18.9,18.9885,18.75,18.84,32540,0
+PFH.US,D,20250107,000000,18.7401,18.76,18.38,18.41,29338,0
+PFH.US,D,20250108,000000,18.37,18.4801,18.16,18.25,31937,0
+PFH.US,D,20250110,000000,18.055,18.16,17.73,17.77,62232,0
+PFH.US,D,20250113,000000,17.76,17.7688,17.41,17.58,91270,0
+PFH.US,D,20250114,000000,17.64,17.76,17.5701,17.74,49217,0
+PFH.US,D,20250115,000000,18.07,18.35,17.86,18.33,49924,0
+PFH.US,D,20250116,000000,18.3,18.65,18.1493,18.37,71275,0
+PFH.US,D,20250117,000000,18.53,18.58,18.24,18.38,32191,0
+PFH.US,D,20250121,000000,18.5,18.82,18.34,18.82,46091,0
+PFH.US,D,20250122,000000,18.6235,18.84,18.6235,18.84,9986,0
+PFH.US,D,20250123,000000,18.64,18.72,18.5301,18.71,32503,0
+PFH.US,D,20250124,000000,18.708,18.84,18.69,18.8,31623,0
+PFH.US,D,20250127,000000,18.88,19.24,18.79,19.2,42096,0
+PFH.US,D,20250128,000000,19.1799,19.18,19,19.05,18890,0
+PFH.US,D,20250129,000000,19.025,19.12,18.78,18.8,27319,0
+PFH.US,D,20250130,000000,18.85,19.0727,18.84,18.89,17658,0
+PFH.US,D,20250131,000000,19.02,19.0799,18.47,18.66,34452,0
+PFH.US,D,20250203,000000,18.37,18.66,18.37,18.39,18842,0
+PFH.US,D,20250204,000000,18.38,18.6499,18.35,18.47,23850,0
+PFH.US,D,20250205,000000,18.595,18.79,18.53,18.74,14427,0
+PFH.US,D,20250206,000000,18.786,18.79,18.6317,18.73,27638,0
+PFH.US,D,20250207,000000,18.615,18.7,18.58,18.63,13280,0
+PFH.US,D,20250210,000000,18.665,18.7209,18.6367,18.67,21469,0
+PFH.US,D,20250211,000000,18.66,18.79,18.6399,18.71,22979,0
+PFH.US,D,20250212,000000,18.52,18.57,18.34,18.48,25876,0
+PFH.US,D,20250213,000000,18.56,18.8675,18.56,18.7,15668,0
+PFH.US,D,20250214,000000,18.45,18.6,18.45,18.54,19629,0
+PFH.US,D,20250218,000000,18.51,18.526,18.24,18.24,39613,0
+PFH.US,D,20250219,000000,18.23,18.31,17.95,18.11,36858,0
+PFH.US,D,20250220,000000,18.1187,18.23,18.06,18.11,35040,0
+PFH.US,D,20250221,000000,18.0718,18.24,18.0718,18.16,27043,0
+PFH.US,D,20250224,000000,18.16,18.2899,18.0633,18.26,19818,0
+PFH.US,D,20250225,000000,17.95,18.71,17.95,18.62,42847,0
+PFH.US,D,20250226,000000,18.53,18.6999,18.53,18.58,18850,0
+PFH.US,D,20250227,000000,18.581,18.67,18.55,18.6,12615,0
+PFH.US,D,20250228,000000,18.72,18.73,18.55,18.59,23079,0
+PFH.US,D,20250303,000000,18.7799,18.7799,18.6186,18.63,17852,0
+PFH.US,D,20250304,000000,18.7,18.7,18.42,18.47,19756,0
+PFH.US,D,20250305,000000,18.55,18.59,18.45,18.46,15835,0
+PFH.US,D,20250306,000000,18.4125,18.45,18.3,18.33,21360,0
+PFH.US,D,20250307,000000,18.34,18.395,18.11,18.1752,23284,0
+PFH.US,D,20250310,000000,18.16,18.2429,17.95,17.95,21196,0
+PFH.US,D,20250311,000000,17.97,18.065,17.82,17.83,23703,0
+PFH.US,D,20250312,000000,17.935,18.0384,17.77,17.96,25033,0
+PFH.US,D,20250313,000000,17.99,18.0942,17.87,18.03,24325,0
+PFH.US,D,20250314,000000,18.05,18.225,18.03,18.08,20226,0
+PFH.US,D,20250317,000000,18.1165,18.31,18.1165,18.23,17448,0
+PFH.US,D,20250318,000000,18.14,18.19,18.0604,18.15,18396,0
+PFH.US,D,20250319,000000,18.16,18.24,18.08,18.18,27972,0
+PFH.US,D,20250320,000000,18.2,18.28,18.06,18.13,17891,0
+PFH.US,D,20250321,000000,18.08,18.146,18.04,18.06,51152,0
+PFH.US,D,20250324,000000,18.17,18.19,17.96,18.0299,31943,0
+PFH.US,D,20250325,000000,18.02,18.09,17.9742,18.06,23827,0
+PFH.US,D,20250326,000000,18.0599,18.06,17.8,17.8087,22211,0
+PFH.US,D,20250327,000000,17.76,17.87,17.705,17.8,20818,0
+PFH.US,D,20250328,000000,17.9,17.9,17.61,17.63,45387,0
+PFH.US,D,20250331,000000,17.55,17.63,17.38,17.49,173317,0
+PFH.US,D,20250401,000000,17.53,17.65,17.45,17.54,44784,0
+PFH.US,D,20250402,000000,17.51,17.61,17.45,17.59,31025,0
+PFH.US,D,20250403,000000,17.1207,17.55,17.1207,17.4,72552,0
+PFH.US,D,20250404,000000,17.14,17.57,17.05,17.41,44995,0
+PFH.US,D,20250407,000000,16.965,17.4,16.92,17.11,47038,0
+PFH.US,D,20250408,000000,17.41,17.41,17.05,17.15,60186,0
+PFH.US,D,20250409,000000,17.095,17.57,16.92,17.57,45394,0
+PFH.US,D,20250410,000000,17.3175,17.4599,16.99,17.13,36392,0
+PFH.US,D,20250411,000000,17.08,17.08,16.9,17.01,98860,0
+PFH.US,D,20250414,000000,16.9815,17.12,16.89,17.01,45371,0
+PFH.US,D,20250415,000000,17.11,17.2599,16.84,17,160161,0
+PFH.US,D,20250416,000000,17.02,17.17,16.9,17.07,71905,0
+PFH.US,D,20250417,000000,17.075,17.17,17.0216,17.06,22125,0
+PFH.US,D,20250421,000000,16.99,17.1093,16.8901,16.98,46271,0
+PFH.US,D,20250422,000000,17.07,17.2059,17.07,17.14,48034,0
+PFH.US,D,20250423,000000,17.42,17.46,17.32,17.36,107107,0
+PFH.US,D,20250424,000000,17.25,17.51,17.25,17.48,24326,0
+PFH.US,D,20250425,000000,17.53,17.53,17.3404,17.45,11407,0
+PFH.US,D,20250428,000000,17.45,17.5213,17.3,17.4,33416,0
+PFH.US,D,20250429,000000,17.35,17.46,17.34,17.36,27901,0
+PFH.US,D,20250430,000000,17.29,17.35,17.21,17.24,38707,0
+PFH.US,D,20250501,000000,17.25,17.3475,17.08,17.19,39145,0
+PFH.US,D,20250502,000000,17.15,17.35,17.11,17.21,29257,0
+PFH.US,D,20250505,000000,17.15,17.27,17.0513,17.13,23167,0
+PFH.US,D,20250506,000000,17.1,17.25,17.07,17.25,28962,0
+PFH.US,D,20250507,000000,17.31,17.42,17.261,17.35,23001,0
+PFH.US,D,20250508,000000,17.42,17.46,17.25,17.29,30867,0
+PFH.US,D,20250509,000000,17.3107,17.38,17.227735,17.37,34084,0
+PFH.US,D,20250512,000000,17.38,17.53,17.26,17.32,27123,0
+PFH.US,D,20250513,000000,17.42,17.49,17.23,17.34,20270,0
+PFH.US,D,20250514,000000,17.39,17.44,17.2354,17.24,44930,0
+PFH.US,D,20250515,000000,17,17.13,16.96,17.07,43605,0
+PFH.US,D,20250516,000000,17.13,17.13,16.92,17.1,53433,0
+PFH.US,D,20250519,000000,16.93,17.15,16.85,17.14,38658,0
+PFH.US,D,20250520,000000,17.12,17.24,17.0872,17.17,31419,0
+PFH.US,D,20250521,000000,17.11,17.11,16.75,16.76,40237,0
+PFH.US,D,20250522,000000,16.75,16.91,16.7,16.83,31449,0
+PFH.US,D,20250523,000000,16.79,16.87,16.62,16.87,22445,0
+PFH.US,D,20250527,000000,17.03,17.05,16.93,17,35585,0
+PFH.US,D,20250528,000000,17.32,17.32,16.84,16.9,27487,0
+PFH.US,D,20250529,000000,16.95,17,16.9,16.9,28086,0
+PFH.US,D,20250530,000000,16.94,17.03,16.8784,16.98,117264,0
+PFH.US,D,20250602,000000,17.01,17.02,16.85,16.94,28816,0
+PFH.US,D,20250603,000000,17.02,17.08,16.96,16.96,28420,0
+PFH.US,D,20250604,000000,17.04,17.118,17.01,17.09,41092,0
+PFH.US,D,20250605,000000,17.14,17.23,17.07,17.19,45279,0
+PFH.US,D,20250606,000000,17.17,17.19,17.0001,17.06,35559,0
+PFH.US,D,20250609,000000,17.0612,17.1699,17.06,17.14,31837,0
+PFH.US,D,20250610,000000,17.2,17.25,17.15,17.17,27681,0
+PFH.US,D,20250611,000000,17.235,17.3,17.11,17.11,31482,0
+PFH.US,D,20250612,000000,17.2,17.2,17.05,17.09,30825,0
+PFH.US,D,20250613,000000,17.03,17.0602,16.87,16.92,49816,0
+PFH.US,D,20250616,000000,16.94,17.035,16.72,16.75,57574,0
+PFH.US,D,20250617,000000,16.8161,16.8783,16.77,16.79,53530,0
+PFH.US,D,20250618,000000,16.84,16.9,16.84,16.85,32482,0
+PFH.US,D,20250620,000000,16.85,17.07,16.8162,16.94,39771,0
+PFH.US,D,20250623,000000,17.02,17.15,16.94,17.0736,75299,0
+PFH.US,D,20250624,000000,17.17,17.32,17.16,17.32,37509,0
+PFH.US,D,20250625,000000,17.35,17.35,17.235936,17.28,25911,0
+PFH.US,D,20250626,000000,17.3062,17.39,17.3017,17.39,14899,0
+PFH.US,D,20250627,000000,17.44,17.47,17.33,17.34,39679,0
+PFH.US,D,20250630,000000,17.442,17.45,17.15,17.15,116173,0
+PFH.US,D,20250701,000000,17.2139,17.32,17.12,17.27,98513,0
+PFH.US,D,20250702,000000,17.26,17.5,17.26,17.49,30476,0
+PFH.US,D,20250703,000000,17.5,17.65,17.4,17.56,20292,0
+PFH.US,D,20250707,000000,17.51,17.669,17.3939,17.51,27322,0
+PFH.US,D,20250708,000000,17.5,17.58,17.4806,17.58,20017,0
+PFH.US,D,20250709,000000,17.64,17.7163,17.6222,17.7,28113,0
+PFH.US,D,20250710,000000,17.71,17.95,17.7,17.95,34628,0
+PFH.US,D,20250711,000000,17.845,17.98,17.79,17.85,142907,0
+PFH.US,D,20250714,000000,17.91,17.91,17.72,17.77,26766,0
+PFH.US,D,20250715,000000,17.69,17.8,17.55,17.55,21825,0
+PFH.US,D,20250716,000000,17.57,17.66,17.4,17.47,33960,0
+PFH.US,D,20250717,000000,17.4816,17.76,17.47,17.74,111035,0
+PFH.US,D,20250718,000000,17.79,17.79,17.63,17.66,27973,0
+PFH.US,D,20250721,000000,17.706,17.85,17.66,17.6686,35106,0
+PFH.US,D,20250722,000000,17.785,17.785,17.52,17.63,24623,0
+PFH.US,D,20250723,000000,17.63,17.71,17.5219,17.56,19384,0
+PFH.US,D,20250724,000000,17.55,17.6,17.5,17.51,21602,0
+PFH.US,D,20250725,000000,17.5203,17.572,17.45,17.49,23413,0
+PFH.US,D,20250728,000000,17.48,17.6787,17.47,17.49,20892,0
+PFH.US,D,20250729,000000,17.58,17.665,17.53,17.62,18188,0
+PFH.US,D,20250730,000000,17.7,17.75,17.53,17.53,13900,0
+PFH.US,D,20250731,000000,17.61,17.84,17.5,17.8,56932,0
+PFH.US,D,20250801,000000,17.75,17.8443,17.71,17.81,27612,0
+PFH.US,D,20250804,000000,19.4,19.4,17.81,18.06,40446,0
+PFH.US,D,20250805,000000,18,18.12,17.9014,17.96,32012,0
+PFH.US,D,20250806,000000,18.03,18.03,17.74,17.78,25574,0
+PFH.US,D,20250807,000000,17.845,17.85,17.69,17.69,18858,0
+PFH.US,D,20250808,000000,17.7126,17.74,17.64,17.74,28384,0
+PFH.US,D,20250811,000000,17.75,17.77,17.6965,17.75,16882,0
+PFH.US,D,20250812,000000,17.7632,17.95,17.75,17.94,32319,0
+PFH.US,D,20250813,000000,18.028,18.11,17.97,18.02,29988,0
+PFH.US,D,20250814,000000,18.04,18.04,17.82,17.95,28500,0
+PFH.US,D,20250815,000000,18.04,18.04,17.55,17.63,34995,0
+PFH.US,D,20250818,000000,17.7248,17.7899,17.69,17.7899,29877,0
+PFH.US,D,20250819,000000,17.8,17.99,17.76,17.9706,28038,0
+PFH.US,D,20250820,000000,18,18,17.94,17.98,12531,0
+PFH.US,D,20250821,000000,17.9795,17.9795,17.8535,17.87,18212,0
+PFH.US,D,20250822,000000,17.8701,18.08,17.8701,18.06,20916,0
+PFH.US,D,20250825,000000,17.95,18.06,17.94,18,21446,0
+PFH.US,D,20250826,000000,17.99,18.07,17.843,17.99,23439,0
+PFH.US,D,20250827,000000,17.8601,18.0059,17.8601,17.93,21209,0
+PFH.US,D,20250828,000000,17.98,18.09,17.87,17.99,33543,0
+PFH.US,D,20250829,000000,18.0211,18.0211,17.72,17.75,58693,0
+PFH.US,D,20250902,000000,17.855,17.9161,17.73,17.73,22325,0
+PFH.US,D,20250903,000000,17.8,17.93,17.8,17.89,11761,0
+PFH.US,D,20250904,000000,17.958747,18,17.9395,17.9927,17345,0
+PFH.US,D,20250905,000000,18.05,18.23,18.05,18.21,19610,0
+PFH.US,D,20250908,000000,18.29,18.3626,18.21,18.32,36313,0
+PFH.US,D,20250909,000000,18.301,18.31,18.2,18.3,22814,0
+PFH.US,D,20250910,000000,18.38,18.44,18.301,18.37,50022,0
+PFH.US,D,20250911,000000,18.4203,18.61,18.38,18.49,20560,0
+PFH.US,D,20250912,000000,18.52,18.5897,18.392,18.58,15474,0
+PFH.US,D,20250915,000000,18.697,18.697,18.47,18.64,20666,0
+PFH.US,D,20250916,000000,18.68,18.69,18.5201,18.64,22022,0
+PFH.US,D,20250917,000000,18.675,18.72,18.47,18.59,23589,0
+PFH.US,D,20250918,000000,18.56,18.58,18.41,18.5254,19383,0
+PFH.US,D,20250919,000000,18.5335,18.58,18.41,18.56,16699,0
+PFH.US,D,20250922,000000,18.5,18.56,18.46,18.51,19354,0
+PFH.US,D,20250923,000000,18.5399,18.54,18.41,18.45,13329,0
+PFH.US,D,20250924,000000,18.46,18.49,18.37,18.42,21497,0
+PFH.US,D,20250925,000000,18.415,18.46,18.26,18.33,42070,0
+PFH.US,D,20250926,000000,18.3701,18.44,18.28,18.325,13734,0
+PFH.US,D,20250929,000000,18.295,18.383,18.19,18.22,24736,0
+PFH.US,D,20250930,000000,18.18,18.32,18.0254,18.1,43733,0
+PFH.US,D,20251001,000000,18.116,18.4551,18.0743,18.45,23761,0
+PFH.US,D,20251002,000000,18.2871,18.46,18.2769,18.4,11716,0
+PFH.US,D,20251003,000000,18.3566,18.4,18.33,18.37,11665,0
+PFH.US,D,20251006,000000,18.3008,18.39,18.25,18.35,11992,0
+PFH.US,D,20251007,000000,18.35,18.38,18.2806,18.33,8657,0
+PFH.US,D,20251008,000000,18.33,18.4,18.31,18.3364,16327,0
+PFH.US,D,20251009,000000,18.355,18.355,18.08,18.14,15945,0
+PFH.US,D,20251010,000000,18.19,18.265,18.03,18.03,23910,0
+PFH.US,D,20251013,000000,18.06,18.15,18.0009,18.06,19139,0
+PFH.US,D,20251014,000000,18.05,18.13,18,18.0601,14026,0
+PFH.US,D,20251015,000000,18.0901,18.1985,18.08,18.14,16173,0
+PFH.US,D,20251016,000000,18.1869,18.26,18.05,18.12,17454,0
+PFH.US,D,20251017,000000,18.12,18.12,18.07,18.0994,20385,0
+PFH.US,D,20251020,000000,18.17,18.23,18.11,18.21,19728,0
+PFH.US,D,20251021,000000,18.22,18.32,18.22,18.32,34057,0
+PFH.US,D,20251022,000000,18.275,18.36,18.251,18.33,36087,0
+PFH.US,D,20251023,000000,18.32,18.495,18.2202,18.44,51540,0
+PFH.US,D,20251024,000000,18.42,18.51,18.3801,18.51,16016,0
+PFH.US,D,20251027,000000,18.52,18.58,18.4,18.5,26983,0
+PFH.US,D,20251028,000000,18.54,18.6,18.37,18.6,41118,0
+PFH.US,D,20251029,000000,18.545,18.59,18.435,18.46,30628,0
+PFH.US,D,20251030,000000,18.39,18.425,18.17,18.26,31106,0
+PFH.US,D,20251031,000000,18.41,18.41,18.09,18.13,39650,0
+PFH.US,D,20251103,000000,18.11,18.15,17.94,18.1,20885,0
+PFH.US,D,20251104,000000,17.91,18.0811,17.91,18.02,29090,0
+PFH.US,D,20251105,000000,17.92,18.125,17.92,18.1,37954,0
+PFH.US,D,20251106,000000,18.07,18.1399,18,18.1,27766,0
+PFH.US,D,20251107,000000,18.03,18.19,17.95,18.12,30625,0
+PFH.US,D,20251110,000000,18.1201,18.27,18.04,18.2,23042,0
+PFH.US,D,20251111,000000,18.26,18.33,18.19,18.2699,25512,0
+PFH.US,D,20251112,000000,18.2044,18.27,18.0901,18.13,30193,0
+PFH.US,D,20251113,000000,18.06,18.17,17.73,17.76,36185,0
+PFH.US,D,20251114,000000,17.44,17.5898,17.44,17.5,25325,0
+PFH.US,D,20251117,000000,17.5,17.59,17.21,17.35,45661,0
+PFH.US,D,20251118,000000,17.31,17.3646,17.19,17.27,27237,0
+PFH.US,D,20251119,000000,17.22,17.26,17.18,17.25,19927,0
+PFH.US,D,20251120,000000,17.31,17.32,17.07,17.18,53544,0
+PFH.US,D,20251121,000000,17.2,17.37,17.15,17.25,30753,0
+PFH.US,D,20251124,000000,17.3399,17.4,17.2669,17.36,23154,0
+PFH.US,D,20251125,000000,17.4491,17.47,17.35,17.39,28527,0
+PFH.US,D,20251126,000000,17.42,17.54,17.3692,17.44,49829,0
+PFH.US,D,20251128,000000,17.48,17.51,17.36,17.36,11334,0
+PFH.US,D,20251201,000000,17.3551,17.39,17.22,17.27,41267,0
+PFH.US,D,20251202,000000,17.23,17.38,17.16,17.24,53488,0
+PFH.US,D,20251203,000000,17.3,17.37,17.24,17.35,23214,0
+PFH.US,D,20251204,000000,17.2822,17.36,17.2,17.23,64054,0
+PFH.US,D,20251205,000000,17.23,17.3174,17.19,17.24,73237,0
+PFH.US,D,20251208,000000,17.24,17.3086,17.15,17.25,36487,0
+PFH.US,D,20251209,000000,17.33,17.44,17.3,17.4,92011,0
+PFH.US,D,20251210,000000,17.4,17.45,17.36,17.42,87932,0
+PFH.US,D,20251211,000000,17.4375,17.5699,17.42,17.47,31323,0
+PFH.US,D,20251212,000000,17.41,17.5,17.38,17.38,47864,0
+PFH.US,D,20251215,000000,17.4,17.48,17.33,17.41,50717,0
+PFH.US,D,20251216,000000,17.39,17.45,17.38,17.44,33360,0
+PFH.US,D,20251217,000000,17.4,17.45,17.36,17.43,89645,0
+PFH.US,D,20251218,000000,17.4765,17.55,17.38,17.42,171330,0
+PFH.US,D,20251219,000000,17.42,17.47,17.38,17.44,105978,0
+PFH.US,D,20251222,000000,17.38,17.44,17.38,17.4,54951,0
+PFH.US,D,20251223,000000,17.355,17.41,17.32,17.35,106353,0
+PFH.US,D,20251224,000000,17.31,17.35,17.26,17.26,13757,0
+PFH.US,D,20251226,000000,17.36,17.37,17.26,17.27,34758,0
+PFH.US,D,20251229,000000,17.258,17.27,17.22,17.25,41505,0
+PFH.US,D,20251230,000000,17.24,17.32,17.21,17.24,64623,0
+PFH.US,D,20251231,000000,17.23,17.3,17.22,17.25,66221,0
+PFH.US,D,20260102,000000,17.335,17.49,17.32,17.49,41789,0
+PFH.US,D,20260105,000000,17.528,17.74,17.46,17.65,84557,0
+PFH.US,D,20260106,000000,17.59,17.64,17.5253,17.62,33594,0
+PFH.US,D,20260107,000000,17.65,17.67,17.59,17.63,14410,0
+PFH.US,D,20260108,000000,17.55,17.71,17.49,17.69,58931,0
+PFH.US,D,20260109,000000,17.6899,17.78,17.64,17.78,34581,0
+PFH.US,D,20260112,000000,17.695,17.79,17.62,17.79,27456,0
+PFH.US,D,20260113,000000,17.81,17.93,17.76,17.81,85729,0
+PFH.US,D,20260114,000000,17.8,17.81,17.74,17.76,20462,0
+PFH.US,D,20260115,000000,17.78,17.9,17.73,17.81,40577,0
+PFH.US,D,20260116,000000,17.76,17.85,17.68,17.71,42154,0
+PFH.US,D,20260120,000000,17.625,17.6999,17.55,17.58,70087,0
+PFH.US,D,20260121,000000,17.654,17.68,17.5478,17.65,11316,0
+PFH.US,D,20260122,000000,17.62,17.82,17.604137,17.78,47156,0
+PFH.US,D,20260123,000000,17.755,17.8888,17.73,17.84,37416,0
+PFH.US,D,20260126,000000,17.8399,17.9299,17.7501,17.89,22734,0
+PFH.US,D,20260127,000000,17.855,17.92,17.83,17.89,39443,0
+PFH.US,D,20260128,000000,17.896,17.91,17.83,17.84,19771,0
+PFH.US,D,20260129,000000,17.85,17.9,17.76,17.82,46301,0
+PFH.US,D,20260130,000000,17.84,17.862,17.79,17.85,28989,0
+PFH.US,D,20260202,000000,17.82,17.9,17.79,17.8464,18769,0
+PFH.US,D,20260203,000000,17.86,17.88,17.56,17.66,31174,0
+PFH.US,D,20260204,000000,17.7002,17.775,17.58,17.58,15411,0
+PFH.US,D,20260205,000000,17.59,17.7299,17.44,17.49,19075,0
+PFH.US,D,20260206,000000,17.54,17.62,17.52,17.55,49543,0
+PFH.US,D,20260209,000000,17.55,17.67,17.53,17.67,55292,0
+PFH.US,D,20260210,000000,17.62,17.6735,17.61,17.66,13545,0
+PFH.US,D,20260211,000000,17.681469,17.74,17.65,17.6884,14163,0
+PFH.US,D,20260212,000000,17.71,17.74,17.6,17.68,27490,0
+PFH.US,D,20260213,000000,17.5021,17.5608,17.4669,17.515,29995,0
+PFH.US,D,20260217,000000,17.5001,17.64,17.4488,17.61,40745,0
+PFH.US,D,20260218,000000,17.59,17.6699,17.5432,17.55,22900,0
diff --git a/daily/us/nyse stocks/2/pgp.us.txt b/daily/us/nyse stocks/2/pgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4777ceaac1fe41a2c60a72d11a66efe4c8a70b7e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pgp.us.txt	
@@ -0,0 +1,5216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGP.US,D,20050525,000000,5.89063,5.89063,5.89063,5.89063,0,0
+PGP.US,D,20050526,000000,5.89406,5.89406,5.89063,5.89406,371365,0
+PGP.US,D,20050527,000000,5.89063,5.91626,5.89063,5.90223,305614,0
+PGP.US,D,20050531,000000,5.91626,5.91626,5.89063,5.90223,189213,0
+PGP.US,D,20050601,000000,5.90223,5.90605,5.89063,5.89063,221290,0
+PGP.US,D,20050602,000000,5.89063,5.89675,5.89063,5.89675,106142,0
+PGP.US,D,20050603,000000,5.89063,5.89675,5.89063,5.89406,134362,0
+PGP.US,D,20050606,000000,5.89675,5.89675,5.89063,5.89063,26943.5,0
+PGP.US,D,20050607,000000,5.89063,5.89675,5.89063,5.89063,108392,0
+PGP.US,D,20050608,000000,5.89063,5.89675,5.89063,5.89675,80177.5,0
+PGP.US,D,20050609,000000,5.89063,5.89675,5.89063,5.89063,62206.9,0
+PGP.US,D,20050610,000000,5.89675,5.89675,5.89063,5.89675,16362.3,0
+PGP.US,D,20050613,000000,5.89675,5.89675,5.89063,5.89406,111926,0
+PGP.US,D,20050614,000000,5.89406,5.89675,5.89063,5.89063,20510.4,0
+PGP.US,D,20050615,000000,5.89063,5.89406,5.89063,5.89406,42020.3,0
+PGP.US,D,20050616,000000,5.89406,5.89406,5.89063,5.89406,114808,0
+PGP.US,D,20050617,000000,5.89063,5.90605,5.89063,5.89675,68623.8,0
+PGP.US,D,20050620,000000,5.89406,5.89406,5.89063,5.89406,79858,0
+PGP.US,D,20050621,000000,5.89675,5.89675,5.89063,5.89063,71520.9,0
+PGP.US,D,20050622,000000,5.89063,5.89406,5.89063,5.89063,218393,0
+PGP.US,D,20050623,000000,5.89675,5.89675,5.89063,5.89063,142061,0
+PGP.US,D,20050624,000000,5.89063,5.89406,5.89063,5.89063,69261.8,0
+PGP.US,D,20050627,000000,5.89063,5.89406,5.89063,5.89063,283178,0
+PGP.US,D,20050628,000000,5.89063,5.89063,5.89063,5.89063,118017,0
+PGP.US,D,20050629,000000,5.89063,5.89406,5.89063,5.89063,749443,0
+PGP.US,D,20050630,000000,5.89063,5.89406,5.89063,5.89406,85619.8,0
+PGP.US,D,20050701,000000,5.89063,5.90223,5.89063,5.89063,76654.4,0
+PGP.US,D,20050705,000000,5.86829,5.87733,5.85651,5.86829,112253,0
+PGP.US,D,20050706,000000,5.88438,5.88438,5.83038,5.85315,84645.2,0
+PGP.US,D,20050707,000000,5.84395,5.84395,5.81923,5.81923,77616.1,0
+PGP.US,D,20050708,000000,5.82694,5.83038,5.80983,5.80983,33671.3,0
+PGP.US,D,20050711,000000,5.7983,5.81923,5.77116,5.80473,113535,0
+PGP.US,D,20050712,000000,5.7983,5.80983,5.78474,5.80983,54524.9,0
+PGP.US,D,20050713,000000,5.80129,5.80129,5.78055,5.78474,36559.7,0
+PGP.US,D,20050714,000000,5.78474,5.79097,5.76104,5.77116,36559.7,0
+PGP.US,D,20050715,000000,5.78474,5.7983,5.77116,5.78474,51313.8,0
+PGP.US,D,20050718,000000,5.78474,5.7983,5.75313,5.77712,49388.2,0
+PGP.US,D,20050719,000000,5.77712,5.78474,5.75044,5.76104,54205.4,0
+PGP.US,D,20050720,000000,5.76104,5.78055,5.75313,5.77116,49062.2,0
+PGP.US,D,20050721,000000,5.78474,5.81923,5.78474,5.81234,85619.8,0
+PGP.US,D,20050722,000000,5.81561,5.81561,5.78474,5.81234,60930,0
+PGP.US,D,20050725,000000,5.77116,5.81923,5.77116,5.81923,91705.4,0
+PGP.US,D,20050726,000000,5.81923,5.81923,5.76104,5.78474,95247.9,0
+PGP.US,D,20050727,000000,5.78055,5.81923,5.77116,5.7983,109358,0
+PGP.US,D,20050728,000000,5.7983,5.81923,5.78474,5.81923,80177.5,0
+PGP.US,D,20050729,000000,5.80983,5.84395,5.80659,5.81923,92987.7,0
+PGP.US,D,20050801,000000,5.84395,5.89063,5.81923,5.86829,103587,0
+PGP.US,D,20050802,000000,5.86829,5.89063,5.86664,5.86829,59002.2,0
+PGP.US,D,20050803,000000,5.88717,5.89991,5.86829,5.87733,165469,0
+PGP.US,D,20050804,000000,5.87733,5.90223,5.86829,5.89063,39451.3,0
+PGP.US,D,20050805,000000,5.87213,5.90223,5.86254,5.89063,57405.8,0
+PGP.US,D,20050808,000000,5.87733,5.91626,5.84395,5.84395,73119.5,0
+PGP.US,D,20050809,000000,5.85651,5.90223,5.85651,5.89063,92034.6,0
+PGP.US,D,20050810,000000,5.84666,5.87733,5.83038,5.87733,70245,0
+PGP.US,D,20050811,000000,5.86829,5.86829,5.80983,5.83038,58364.3,0
+PGP.US,D,20050812,000000,5.84395,5.84395,5.81561,5.83448,67349.1,0
+PGP.US,D,20050815,000000,5.82136,5.85993,5.82136,5.85651,62206.9,0
+PGP.US,D,20050816,000000,5.83038,5.86829,5.80983,5.85651,57405.8,0
+PGP.US,D,20050817,000000,5.87733,5.89991,5.83448,5.86829,76324.1,0
+PGP.US,D,20050818,000000,5.87733,5.87733,5.81923,5.83707,74722.3,0
+PGP.US,D,20050819,000000,5.85651,5.85651,5.80983,5.83038,42659.3,0
+PGP.US,D,20050822,000000,5.85651,5.85651,5.80129,5.83038,41707.2,0
+PGP.US,D,20050823,000000,5.83038,5.87733,5.80129,5.84395,80177.5,0
+PGP.US,D,20050824,000000,5.81923,5.89063,5.81923,5.86829,92987.7,0
+PGP.US,D,20050825,000000,5.84395,5.86829,5.83038,5.85315,79527.8,0
+PGP.US,D,20050826,000000,5.87733,5.89063,5.85651,5.87733,32712.8,0
+PGP.US,D,20050829,000000,5.87733,5.87733,5.82136,5.85651,65421.3,0
+PGP.US,D,20050830,000000,5.85651,5.89063,5.82442,5.86254,77934.6,0
+PGP.US,D,20050831,000000,5.88717,5.88717,5.85651,5.86829,73772.4,0
+PGP.US,D,20050901,000000,5.87733,5.89063,5.85651,5.85651,41060.7,0
+PGP.US,D,20050902,000000,5.86664,6.03926,5.84395,5.92129,178300,0
+PGP.US,D,20050906,000000,5.90223,5.96813,5.90223,5.94416,60615.9,0
+PGP.US,D,20050907,000000,5.98265,6.00272,5.95057,5.97475,221931,0
+PGP.US,D,20050908,000000,5.96193,5.96193,5.91626,5.92484,78885.5,0
+PGP.US,D,20050909,000000,5.93701,5.94416,5.90223,5.94416,97177.8,0
+PGP.US,D,20050912,000000,5.94416,5.98265,5.92622,5.95374,96843.2,0
+PGP.US,D,20050913,000000,5.93701,5.95057,5.89675,5.92484,85619.8,0
+PGP.US,D,20050914,000000,5.91626,5.95057,5.88717,5.90223,189847,0
+PGP.US,D,20050915,000000,5.90223,5.93701,5.89406,5.91626,64769.4,0
+PGP.US,D,20050916,000000,5.89063,5.89063,5.85651,5.87733,65421.3,0
+PGP.US,D,20050919,000000,5.88717,5.88717,5.81923,5.83707,39123.2,0
+PGP.US,D,20050920,000000,5.85651,5.87733,5.81923,5.85651,76324.1,0
+PGP.US,D,20050921,000000,5.85651,5.86664,5.83707,5.86664,61898.2,0
+PGP.US,D,20050922,000000,5.80659,5.83038,5.79097,5.7983,115757,0
+PGP.US,D,20050923,000000,5.78055,5.78055,5.71354,5.77116,147828,0
+PGP.US,D,20050926,000000,5.76104,5.77116,5.69067,5.75044,130197,0
+PGP.US,D,20050927,000000,5.73846,5.73846,5.66744,5.69067,167406,0
+PGP.US,D,20050928,000000,5.69067,5.69067,5.67086,5.68686,61898.2,0
+PGP.US,D,20050929,000000,5.68435,5.69067,5.66744,5.68686,58040.5,0
+PGP.US,D,20050930,000000,5.69067,5.69067,5.66744,5.67802,53551.4,0
+PGP.US,D,20051003,000000,5.68686,5.6993,5.67086,5.6993,103270,0
+PGP.US,D,20051004,000000,5.70257,5.84395,5.69234,5.75816,290537,0
+PGP.US,D,20051005,000000,5.77116,5.77116,5.71354,5.75462,55798.6,0
+PGP.US,D,20051006,000000,5.75816,5.77116,5.72551,5.73083,38800.5,0
+PGP.US,D,20051007,000000,5.72551,5.78474,5.71354,5.77712,47778.8,0
+PGP.US,D,20051010,000000,5.77712,5.83038,5.75044,5.77116,59336.8,0
+PGP.US,D,20051011,000000,5.76104,5.81561,5.74542,5.77712,86909.6,0
+PGP.US,D,20051012,000000,5.77116,5.77116,5.69067,5.72551,67669.6,0
+PGP.US,D,20051013,000000,5.70257,5.72551,5.68044,5.70257,46820.3,0
+PGP.US,D,20051014,000000,5.71354,5.73846,5.70257,5.70257,44582.7,0
+PGP.US,D,20051017,000000,5.70257,5.77116,5.70257,5.77116,63487.1,0
+PGP.US,D,20051018,000000,5.76104,5.77116,5.73846,5.73846,66709,0
+PGP.US,D,20051019,000000,5.71653,5.74867,5.69067,5.69067,67026.3,0
+PGP.US,D,20051020,000000,5.72551,5.74542,5.69067,5.70257,66060.3,0
+PGP.US,D,20051021,000000,5.72551,5.75044,5.69067,5.71354,30789.3,0
+PGP.US,D,20051024,000000,5.70257,5.73846,5.63415,5.69067,74093,0
+PGP.US,D,20051025,000000,5.71354,5.71354,5.45307,5.58571,111286,0
+PGP.US,D,20051026,000000,5.63171,5.64382,5.52575,5.57111,70555.9,0
+PGP.US,D,20051027,000000,5.60571,5.60571,5.3853,5.46627,100695,0
+PGP.US,D,20051028,000000,5.49955,5.52575,5.49126,5.51162,24708,0
+PGP.US,D,20051031,000000,5.54266,5.55709,5.41932,5.55709,76654.4,0
+PGP.US,D,20051101,000000,5.54955,5.54955,5.42229,5.48058,71520.9,0
+PGP.US,D,20051102,000000,5.45307,5.60571,5.44303,5.58571,158417,0
+PGP.US,D,20051103,000000,5.60571,5.66744,5.59901,5.66744,35601.2,0
+PGP.US,D,20051104,000000,5.65721,5.70257,5.64382,5.67802,40736.9,0
+PGP.US,D,20051107,000000,5.69067,5.69067,5.65721,5.66744,47778.8,0
+PGP.US,D,20051108,000000,5.68435,5.70257,5.66744,5.70257,48420,0
+PGP.US,D,20051109,000000,5.76104,5.77116,5.65721,5.70962,90755.5,0
+PGP.US,D,20051110,000000,5.70601,5.73548,5.58274,5.59901,97177.8,0
+PGP.US,D,20051111,000000,5.62253,5.69067,5.5927,5.61631,50357.4,0
+PGP.US,D,20051114,000000,5.64382,5.64382,5.54266,5.59901,83379,0
+PGP.US,D,20051115,000000,5.64382,5.64382,5.51162,5.54036,44582.7,0
+PGP.US,D,20051116,000000,5.49126,5.51162,5.36113,5.39692,124438,0
+PGP.US,D,20051117,000000,5.41932,5.43179,5.24102,5.41487,173184,0
+PGP.US,D,20051118,000000,5.3669,5.40844,5.32675,5.40844,109358,0
+PGP.US,D,20051121,000000,5.44303,5.44303,5.28036,5.3248,211349,0
+PGP.US,D,20051122,000000,5.28937,5.46627,5.28937,5.46627,177343,0
+PGP.US,D,20051123,000000,5.41932,5.50885,5.41932,5.49955,120259,0
+PGP.US,D,20051125,000000,5.51162,5.54036,5.51162,5.54036,20835.3,0
+PGP.US,D,20051128,000000,5.54955,5.55709,5.45307,5.54036,82411.9,0
+PGP.US,D,20051129,000000,5.54955,5.57111,5.43179,5.49126,213266,0
+PGP.US,D,20051130,000000,5.48792,5.49126,5.43179,5.48058,95247.9,0
+PGP.US,D,20051201,000000,5.48541,5.48541,5.39312,5.45307,83379,0
+PGP.US,D,20051202,000000,5.44303,5.60571,5.42909,5.55709,181189,0
+PGP.US,D,20051205,000000,5.51162,5.55709,5.49955,5.55709,82112.8,0
+PGP.US,D,20051206,000000,5.54955,5.57111,5.48541,5.54686,94282.9,0
+PGP.US,D,20051207,000000,5.54686,5.54686,5.50242,5.54036,113535,0
+PGP.US,D,20051208,000000,5.52575,5.54955,5.36113,5.52575,190488,0
+PGP.US,D,20051209,000000,5.53673,5.5555,5.49955,5.5555,64147.6,0
+PGP.US,D,20051212,000000,5.57111,5.57957,5.49126,5.51935,118017,0
+PGP.US,D,20051213,000000,5.51162,5.57111,5.43179,5.46292,154249,0
+PGP.US,D,20051214,000000,5.39312,5.41932,5.32108,5.37229,191136,0
+PGP.US,D,20051215,000000,5.40844,5.43179,5.31781,5.37229,157455,0
+PGP.US,D,20051216,000000,5.40844,5.49126,5.36113,5.42229,202682,0
+PGP.US,D,20051219,000000,5.45307,5.48058,5.28937,5.29161,216461,0
+PGP.US,D,20051220,000000,5.31781,5.32888,5.19465,5.3009,261037,0
+PGP.US,D,20051221,000000,5.32675,5.36345,5.20758,5.20758,356937,0
+PGP.US,D,20051222,000000,5.23351,5.34412,5.23026,5.3009,241481,0
+PGP.US,D,20051223,000000,5.3379,5.3905,5.32675,5.3905,165469,0
+PGP.US,D,20051227,000000,5.41932,5.48058,5.41932,5.46627,242125,0
+PGP.US,D,20051228,000000,5.52575,5.54686,5.43494,5.47306,152347,0
+PGP.US,D,20051229,000000,5.48292,5.51489,5.3905,5.45723,264251,0
+PGP.US,D,20051230,000000,5.45723,5.45723,5.3905,5.44935,220959,0
+PGP.US,D,20060103,000000,5.49462,5.66325,5.49462,5.64745,204595,0
+PGP.US,D,20060104,000000,5.69234,5.69596,5.62495,5.67189,141102,0
+PGP.US,D,20060105,000000,5.69596,5.82694,5.68435,5.73548,107745,0
+PGP.US,D,20060106,000000,5.76104,5.89063,5.76104,5.84079,137573,0
+PGP.US,D,20060109,000000,5.87733,5.95057,5.85651,5.91218,138853,0
+PGP.US,D,20060110,000000,5.94416,5.94416,5.85651,5.91218,157455,0
+PGP.US,D,20060111,000000,5.87733,5.91218,5.87733,5.89991,118017,0
+PGP.US,D,20060112,000000,5.85315,5.92129,5.82694,5.90223,124438,0
+PGP.US,D,20060113,000000,5.91218,5.91626,5.86664,5.86664,167720,0
+PGP.US,D,20060117,000000,5.86664,5.92484,5.86664,5.87733,243080,0
+PGP.US,D,20060118,000000,5.87733,5.87733,5.75462,5.79097,295687,0
+PGP.US,D,20060119,000000,5.7681,5.7983,5.7221,5.7681,178942,0
+PGP.US,D,20060120,000000,5.7681,5.78474,5.65051,5.70962,97177.8,0
+PGP.US,D,20060123,000000,5.70962,5.76383,5.70962,5.75462,70555.9,0
+PGP.US,D,20060124,000000,5.73548,5.76383,5.71653,5.75462,111926,0
+PGP.US,D,20060125,000000,5.7221,5.75816,5.7221,5.75462,115444,0
+PGP.US,D,20060126,000000,5.75462,5.78055,5.73548,5.75462,204595,0
+PGP.US,D,20060127,000000,5.7681,5.80983,5.75816,5.80983,103587,0
+PGP.US,D,20060130,000000,5.80659,5.86664,5.7983,5.81923,141429,0
+PGP.US,D,20060131,000000,5.7681,5.86664,5.76383,5.85315,185672,0
+PGP.US,D,20060201,000000,5.81923,5.84079,5.78055,5.80983,120571,0
+PGP.US,D,20060202,000000,5.7681,5.85993,5.7681,5.84079,194349,0
+PGP.US,D,20060203,000000,5.84395,5.84934,5.81923,5.82694,127323,0
+PGP.US,D,20060206,000000,5.82694,5.85315,5.80983,5.84079,118335,0
+PGP.US,D,20060207,000000,5.84666,5.86664,5.83038,5.86254,67349.1,0
+PGP.US,D,20060208,000000,5.78055,5.84666,5.77712,5.83038,115444,0
+PGP.US,D,20060209,000000,5.84079,5.84079,5.78055,5.82136,160674,0
+PGP.US,D,20060210,000000,5.82442,5.82442,5.78474,5.80983,41060.7,0
+PGP.US,D,20060213,000000,5.82694,5.85315,5.79468,5.7983,96528,0
+PGP.US,D,20060214,000000,5.79468,5.82442,5.78055,5.78055,68623.8,0
+PGP.US,D,20060215,000000,5.7983,5.82694,5.79468,5.80659,113854,0
+PGP.US,D,20060216,000000,5.80659,5.86254,5.80659,5.84934,118335,0
+PGP.US,D,20060217,000000,5.82694,5.90223,5.81923,5.84079,99085.1,0
+PGP.US,D,20060221,000000,5.84079,5.86254,5.82442,5.84934,168042,0
+PGP.US,D,20060222,000000,5.85315,5.87463,5.82694,5.87213,164842,0
+PGP.US,D,20060223,000000,5.87213,5.92622,5.85993,5.92484,110640,0
+PGP.US,D,20060224,000000,5.92484,5.95941,5.91218,5.94416,126039,0
+PGP.US,D,20060227,000000,5.95057,5.95057,5.89406,5.89406,184404,0
+PGP.US,D,20060228,000000,5.88141,5.92484,5.86254,5.88438,179590,0
+PGP.US,D,20060301,000000,5.89063,5.95783,5.89063,5.94416,116085,0
+PGP.US,D,20060302,000000,5.94416,6.01091,5.92967,6.00002,150723,0
+PGP.US,D,20060303,000000,6.00272,6.03023,5.99158,6.01091,113535,0
+PGP.US,D,20060306,000000,5.98488,6.03926,5.98488,6.01091,162912,0
+PGP.US,D,20060307,000000,5.98488,6.01091,5.95783,5.98849,116413,0
+PGP.US,D,20060308,000000,5.92129,5.95057,5.82694,5.86664,157781,0
+PGP.US,D,20060309,000000,5.86829,5.89063,5.82694,5.86664,108392,0
+PGP.US,D,20060310,000000,5.87733,5.89406,5.86254,5.89063,97808.2,0
+PGP.US,D,20060313,000000,5.90223,5.93701,5.89063,5.89675,60930,0
+PGP.US,D,20060314,000000,5.90819,5.94416,5.89406,5.92484,84645.2,0
+PGP.US,D,20060315,000000,5.94416,5.97094,5.89063,5.91218,133395,0
+PGP.US,D,20060316,000000,5.93701,5.95057,5.86664,5.89675,245650,0
+PGP.US,D,20060317,000000,5.89675,5.90605,5.84079,5.87463,114808,0
+PGP.US,D,20060320,000000,5.87213,5.93701,5.87213,5.92484,154563,0
+PGP.US,D,20060321,000000,5.91218,5.97891,5.91218,5.93701,105837,0
+PGP.US,D,20060322,000000,5.93701,5.93701,5.87463,5.91218,116413,0
+PGP.US,D,20060323,000000,5.91218,5.91823,5.88438,5.90223,105178,0
+PGP.US,D,20060324,000000,5.90223,5.91218,5.84395,5.85993,164509,0
+PGP.US,D,20060327,000000,5.84079,5.85315,5.83038,5.84934,134040,0
+PGP.US,D,20060328,000000,5.84079,5.86254,5.78474,5.80129,137263,0
+PGP.US,D,20060329,000000,5.80129,5.86254,5.7983,5.83448,118017,0
+PGP.US,D,20060330,000000,5.82694,5.86664,5.82694,5.86254,110957,0
+PGP.US,D,20060331,000000,5.89406,5.89406,5.87213,5.88717,99085.1,0
+PGP.US,D,20060403,000000,5.88438,5.95374,5.88438,5.95374,66709,0
+PGP.US,D,20060404,000000,5.97891,6.05878,5.95783,6.00272,159711,0
+PGP.US,D,20060405,000000,6.02056,6.04605,5.98488,6.04316,125399,0
+PGP.US,D,20060406,000000,6.05878,6.13026,6.03664,6.11576,207157,0
+PGP.US,D,20060407,000000,6.10386,6.16363,6.10386,6.11836,147509,0
+PGP.US,D,20060410,000000,6.15832,6.17366,6.08063,6.16363,157781,0
+PGP.US,D,20060411,000000,6.10591,6.10591,5.93701,5.93989,195301,0
+PGP.US,D,20060412,000000,5.95057,5.95783,5.89406,5.89406,125075,0
+PGP.US,D,20060413,000000,5.89063,5.89063,5.83448,5.86254,114808,0
+PGP.US,D,20060417,000000,5.86254,5.86254,5.78055,5.85651,105504,0
+PGP.US,D,20060418,000000,5.89063,5.98265,5.84079,5.98265,127940,0
+PGP.US,D,20060419,000000,5.96193,6.01091,5.95057,5.96193,147828,0
+PGP.US,D,20060420,000000,6.02056,6.03023,5.94703,6.01091,118972,0
+PGP.US,D,20060421,000000,5.99585,6.03321,5.96193,6.00002,111286,0
+PGP.US,D,20060424,000000,5.97475,6.01091,5.95374,5.97475,135638,0
+PGP.US,D,20060425,000000,5.97475,6.01091,5.94416,5.95783,155857,0
+PGP.US,D,20060426,000000,6.01091,6.04605,5.96508,6.03023,109358,0
+PGP.US,D,20060427,000000,6.03023,6.056,5.98488,6.03321,104550,0
+PGP.US,D,20060428,000000,6.03926,6.05878,6.03664,6.056,99085.1,0
+PGP.US,D,20060501,000000,6.056,6.07681,6.01575,6.02848,92987.7,0
+PGP.US,D,20060502,000000,6.02467,6.16847,6.0136,6.14023,153614,0
+PGP.US,D,20060503,000000,6.13288,6.1497,6.02056,6.09336,128904,0
+PGP.US,D,20060504,000000,6.09336,6.13288,6.05878,6.09336,95896.5,0
+PGP.US,D,20060505,000000,6.10591,6.12739,6.08723,6.12739,116085,0
+PGP.US,D,20060508,000000,6.12739,6.1722,6.11576,6.15349,128904,0
+PGP.US,D,20060509,000000,6.11836,6.16633,6.08063,6.0903,126039,0
+PGP.US,D,20060510,000000,6.09336,6.13026,6.09336,6.12739,116085,0
+PGP.US,D,20060511,000000,6.13026,6.14023,6.09336,6.10061,134040,0
+PGP.US,D,20060512,000000,6.10888,6.11576,6.08063,6.10386,67992.4,0
+PGP.US,D,20060515,000000,6.02056,6.02056,5.97475,6.01091,175750,0
+PGP.US,D,20060516,000000,6.00272,6.01091,5.90605,5.96508,93646.1,0
+PGP.US,D,20060517,000000,5.93701,5.93989,5.88141,5.88141,159394,0
+PGP.US,D,20060518,000000,5.88141,5.96193,5.88141,5.93401,77296.6,0
+PGP.US,D,20060519,000000,5.93701,5.97475,5.90223,5.94416,100045,0
+PGP.US,D,20060522,000000,5.94416,5.94416,5.89063,5.89406,115444,0
+PGP.US,D,20060523,000000,5.93701,5.95057,5.89063,5.91218,107428,0
+PGP.US,D,20060524,000000,5.91218,5.92967,5.85315,5.91218,116085,0
+PGP.US,D,20060525,000000,5.89675,5.92129,5.84079,5.84395,112893,0
+PGP.US,D,20060526,000000,5.85315,5.91626,5.85315,5.88141,74093,0
+PGP.US,D,20060530,000000,5.87463,5.91626,5.84079,5.86829,114808,0
+PGP.US,D,20060531,000000,5.89063,5.97475,5.86254,5.97475,142377,0
+PGP.US,D,20060601,000000,5.96193,6.00002,5.93701,5.9808,92681.1,0
+PGP.US,D,20060602,000000,6.01091,6.10591,6.00726,6.08723,128904,0
+PGP.US,D,20060605,000000,6.08063,6.10386,5.98488,5.98488,109995,0
+PGP.US,D,20060606,000000,5.98488,6.05878,5.95057,6.03321,84332.1,0
+PGP.US,D,20060607,000000,5.97475,6.02056,5.97475,6.01091,131164,0
+PGP.US,D,20060608,000000,5.95783,5.97475,5.95057,5.97094,57078.8,0
+PGP.US,D,20060609,000000,5.96193,5.98488,5.95374,5.95374,90116.5,0
+PGP.US,D,20060612,000000,5.95057,5.97475,5.91626,5.93401,109030,0
+PGP.US,D,20060613,000000,5.89406,5.90223,5.86664,5.86664,160674,0
+PGP.US,D,20060614,000000,5.86664,5.91218,5.79468,5.79468,106788,0
+PGP.US,D,20060615,000000,5.79468,5.89063,5.7681,5.79097,97177.8,0
+PGP.US,D,20060616,000000,5.7983,5.82442,5.78808,5.81234,39123.2,0
+PGP.US,D,20060619,000000,5.81234,5.85315,5.79468,5.79468,59336.8,0
+PGP.US,D,20060620,000000,5.7983,5.84934,5.79468,5.84934,72162,0
+PGP.US,D,20060621,000000,5.84934,5.89406,5.81923,5.87463,86256.6,0
+PGP.US,D,20060622,000000,5.86664,5.92129,5.84666,5.86829,88187.6,0
+PGP.US,D,20060623,000000,5.88141,5.88141,5.82694,5.82694,28209.6,0
+PGP.US,D,20060626,000000,5.80659,5.85993,5.79468,5.81923,53242.6,0
+PGP.US,D,20060627,000000,5.80983,5.81923,5.68435,5.73548,147828,0
+PGP.US,D,20060628,000000,5.77116,5.78808,5.69596,5.70962,109030,0
+PGP.US,D,20060629,000000,5.6993,5.7681,5.67802,5.75462,144955,0
+PGP.US,D,20060630,000000,5.81923,5.87213,5.79468,5.84395,45225,0
+PGP.US,D,20060703,000000,5.84395,5.91218,5.84395,5.90605,37831.3,0
+PGP.US,D,20060705,000000,5.88141,5.95783,5.85315,5.92129,112571,0
+PGP.US,D,20060706,000000,5.92129,6.05878,5.92129,5.95783,116738,0
+PGP.US,D,20060707,000000,5.99585,5.99585,5.94416,5.97891,58679.5,0
+PGP.US,D,20060710,000000,5.96813,6.03926,5.96813,6.01091,81775,0
+PGP.US,D,20060711,000000,6.01091,6.02056,5.98488,5.99585,68305.4,0
+PGP.US,D,20060712,000000,6.01091,6.04836,5.99585,6.02056,82411.9,0
+PGP.US,D,20060713,000000,6.01091,6.05878,5.96193,5.96508,104550,0
+PGP.US,D,20060714,000000,5.96508,5.96813,5.92622,5.94703,42971.2,0
+PGP.US,D,20060717,000000,5.92484,6.01091,5.90223,5.92484,89800.2,0
+PGP.US,D,20060718,000000,5.92622,5.94416,5.90223,5.94416,41372.7,0
+PGP.US,D,20060719,000000,5.93701,5.97094,5.92484,5.94703,60615.9,0
+PGP.US,D,20060720,000000,5.94703,5.95057,5.91218,5.94416,74093,0
+PGP.US,D,20060721,000000,5.93701,5.93701,5.90223,5.93701,52272.3,0
+PGP.US,D,20060724,000000,5.93701,5.95057,5.92484,5.92622,49712,0
+PGP.US,D,20060725,000000,5.89406,5.93701,5.89406,5.91823,63487.1,0
+PGP.US,D,20060726,000000,5.93701,5.93989,5.89063,5.91218,60930,0
+PGP.US,D,20060727,000000,5.91218,5.92967,5.89991,5.92967,51643,0
+PGP.US,D,20060728,000000,5.93701,5.96813,5.91218,5.96813,55798.6,0
+PGP.US,D,20060731,000000,5.95783,5.99585,5.95057,5.95057,67349.1,0
+PGP.US,D,20060801,000000,5.95374,5.99158,5.95057,5.97475,33024.7,0
+PGP.US,D,20060802,000000,5.96508,6.11196,5.96508,6.07142,119292,0
+PGP.US,D,20060803,000000,6.05878,6.06493,6.03321,6.04836,67349.1,0
+PGP.US,D,20060804,000000,6.04605,6.0903,6.03926,6.05878,38156.1,0
+PGP.US,D,20060807,000000,6.04605,6.05878,6.01091,6.03321,77934.6,0
+PGP.US,D,20060808,000000,6.03023,6.05199,5.96193,5.99585,136294,0
+PGP.US,D,20060809,000000,5.97094,6.04605,5.97094,6.01091,76654.4,0
+PGP.US,D,20060810,000000,6.02056,6.06835,6.01091,6.04605,84332.1,0
+PGP.US,D,20060811,000000,6.06835,6.07272,6.05878,6.07272,58364.3,0
+PGP.US,D,20060814,000000,6.08063,6.10591,6.05878,6.10061,61898.2,0
+PGP.US,D,20060815,000000,6.10386,6.11576,6.09336,6.10591,85619.8,0
+PGP.US,D,20060816,000000,6.10386,6.11576,6.09336,6.10591,72803.2,0
+PGP.US,D,20060817,000000,6.11512,6.13026,6.09726,6.12739,57078.8,0
+PGP.US,D,20060818,000000,6.12739,6.17366,6.11836,6.1497,87866,0
+PGP.US,D,20060821,000000,6.16633,6.19125,6.14023,6.16633,121542,0
+PGP.US,D,20060822,000000,6.14513,6.17674,6.13026,6.15832,84645.2,0
+PGP.US,D,20060823,000000,6.13026,6.15349,6.07142,6.09336,118650,0
+PGP.US,D,20060824,000000,6.10591,6.11576,6.04605,6.07142,151043,0
+PGP.US,D,20060825,000000,6.07142,6.14245,6.07142,6.13026,96843.2,0
+PGP.US,D,20060828,000000,6.13026,6.17674,6.11512,6.17366,107428,0
+PGP.US,D,20060829,000000,6.15832,6.18892,6.14245,6.16633,81775,0
+PGP.US,D,20060830,000000,6.14513,6.19125,6.14245,6.18453,75684.1,0
+PGP.US,D,20060831,000000,6.18892,6.18892,6.1722,6.18453,95247.9,0
+PGP.US,D,20060901,000000,6.18892,6.21932,6.18073,6.20156,154249,0
+PGP.US,D,20060905,000000,6.17674,6.2672,6.17674,6.2672,134679,0
+PGP.US,D,20060906,000000,6.24889,6.26329,6.2303,6.24889,114168,0
+PGP.US,D,20060907,000000,6.22759,6.25743,6.19495,6.21932,124438,0
+PGP.US,D,20060908,000000,6.21932,6.22117,6.18453,6.20156,59648.8,0
+PGP.US,D,20060911,000000,6.19729,6.26914,6.17674,6.23753,153614,0
+PGP.US,D,20060912,000000,6.22759,6.29462,6.22489,6.26012,94592.7,0
+PGP.US,D,20060913,000000,6.26012,6.30335,6.25326,6.30335,61259.2,0
+PGP.US,D,20060914,000000,6.3014,6.32419,6.3014,6.31514,92367,0
+PGP.US,D,20060915,000000,6.31116,6.32147,6.2908,6.31116,161947,0
+PGP.US,D,20060918,000000,6.31514,6.32147,6.28651,6.31636,85941.5,0
+PGP.US,D,20060919,000000,6.31935,6.33913,6.2908,6.32419,110640,0
+PGP.US,D,20060920,000000,6.32147,6.36368,6.29462,6.31514,150406,0
+PGP.US,D,20060921,000000,6.32147,6.32147,6.26914,6.29777,127003,0
+PGP.US,D,20060922,000000,6.28651,6.29462,6.26329,6.28651,96843.2,0
+PGP.US,D,20060925,000000,6.27899,6.33654,6.24098,6.26914,190488,0
+PGP.US,D,20060926,000000,6.26914,6.27306,6.19125,6.24889,227375,0
+PGP.US,D,20060927,000000,6.24889,6.30669,6.22759,6.30669,129234,0
+PGP.US,D,20060928,000000,6.30335,6.33255,6.28651,6.32781,126039,0
+PGP.US,D,20060929,000000,6.33255,6.3698,6.33255,6.3698,114168,0
+PGP.US,D,20061002,000000,6.40951,6.41332,6.37297,6.39864,122194,0
+PGP.US,D,20061003,000000,6.39519,6.43619,6.36116,6.38032,110640,0
+PGP.US,D,20061004,000000,6.37743,6.47707,6.37297,6.45349,118650,0
+PGP.US,D,20061005,000000,6.51733,6.56149,6.4968,6.52626,222884,0
+PGP.US,D,20061006,000000,6.50488,6.5285,6.50488,6.51733,103587,0
+PGP.US,D,20061009,000000,6.51733,6.54021,6.50488,6.54021,90755.5,0
+PGP.US,D,20061010,000000,6.50488,6.50842,6.44568,6.46444,166751,0
+PGP.US,D,20061011,000000,6.44837,6.44837,6.37297,6.39519,112253,0
+PGP.US,D,20061012,000000,6.40663,6.44837,6.40663,6.44837,81775,0
+PGP.US,D,20061013,000000,6.44568,6.48628,6.44568,6.45349,82411.9,0
+PGP.US,D,20061016,000000,6.44837,6.44837,6.35576,6.40663,136614,0
+PGP.US,D,20061017,000000,6.36116,6.42355,6.35049,6.3698,127003,0
+PGP.US,D,20061018,000000,6.3698,6.43125,6.3698,6.39157,78242.2,0
+PGP.US,D,20061019,000000,6.40951,6.41898,6.36722,6.39519,96528,0
+PGP.US,D,20061020,000000,6.40187,6.4213,6.38813,6.39864,83699.6,0
+PGP.US,D,20061023,000000,6.40951,6.42671,6.39864,6.4213,86909.6,0
+PGP.US,D,20061024,000000,6.4213,6.48628,6.4213,6.48145,95896.5,0
+PGP.US,D,20061025,000000,6.47123,6.49318,6.46155,6.48897,148795,0
+PGP.US,D,20061026,000000,6.49318,6.49541,6.44568,6.47707,65745.1,0
+PGP.US,D,20061027,000000,6.48145,6.48145,6.44837,6.47707,74722.3,0
+PGP.US,D,20061030,000000,6.46155,6.47707,6.45792,6.47707,53551.4,0
+PGP.US,D,20061031,000000,6.46789,6.50842,6.46789,6.50842,56765.7,0
+PGP.US,D,20061101,000000,6.51084,6.51733,6.45004,6.46789,129869,0
+PGP.US,D,20061102,000000,6.47346,6.47346,6.43619,6.44568,103587,0
+PGP.US,D,20061103,000000,6.44568,6.47707,6.44139,6.47707,127940,0
+PGP.US,D,20061106,000000,6.48145,6.50842,6.48145,6.50488,85619.8,0
+PGP.US,D,20061107,000000,6.50488,6.51084,6.46444,6.4968,79858,0
+PGP.US,D,20061108,000000,6.4968,6.54021,6.48628,6.5285,107745,0
+PGP.US,D,20061109,000000,6.5285,6.5285,6.48628,6.51733,140148,0
+PGP.US,D,20061110,000000,6.50842,6.52255,6.47707,6.48145,101658,0
+PGP.US,D,20061113,000000,6.48145,6.48145,6.36116,6.41898,200110,0
+PGP.US,D,20061114,000000,6.4213,6.4968,6.4213,6.47123,84332.1,0
+PGP.US,D,20061115,000000,6.46789,6.51965,6.46789,6.50842,74395.3,0
+PGP.US,D,20061116,000000,6.51965,6.52626,6.4213,6.42671,149757,0
+PGP.US,D,20061117,000000,6.4213,6.4836,6.4213,6.4836,72488,0
+PGP.US,D,20061120,000000,6.49318,6.51084,6.45792,6.4968,101333,0
+PGP.US,D,20061121,000000,6.49541,6.51084,6.43125,6.4968,110309,0
+PGP.US,D,20061122,000000,6.51733,6.51733,6.44139,6.45349,147509,0
+PGP.US,D,20061124,000000,6.44139,6.47707,6.44139,6.46444,29173.5,0
+PGP.US,D,20061127,000000,6.46444,6.502,6.45349,6.502,76005.7,0
+PGP.US,D,20061128,000000,6.49318,6.51445,6.48628,6.51445,61259.2,0
+PGP.US,D,20061129,000000,6.50842,6.54336,6.50488,6.5362,58679.5,0
+PGP.US,D,20061130,000000,6.5285,6.54336,6.50842,6.54336,123470,0
+PGP.US,D,20061201,000000,6.54336,6.75931,6.51084,6.51965,118650,0
+PGP.US,D,20061204,000000,6.5285,6.71346,6.51965,6.63893,210696,0
+PGP.US,D,20061205,000000,6.63893,6.70772,6.63893,6.68019,124753,0
+PGP.US,D,20061206,000000,6.68708,6.70894,6.66079,6.70894,69593.1,0
+PGP.US,D,20061207,000000,6.66079,6.70894,6.65343,6.67303,58364.3,0
+PGP.US,D,20061208,000000,6.66895,6.74778,6.65044,6.72295,79858,0
+PGP.US,D,20061211,000000,6.70894,6.75214,6.69572,6.74778,45857.5,0
+PGP.US,D,20061212,000000,6.73422,6.77028,6.73199,6.74054,47778.8,0
+PGP.US,D,20061213,000000,6.75931,6.79564,6.72714,6.72714,110957,0
+PGP.US,D,20061214,000000,6.73422,6.75214,6.72295,6.74778,67992.4,0
+PGP.US,D,20061215,000000,6.75931,6.76385,6.74415,6.76172,76324.1,0
+PGP.US,D,20061218,000000,6.74778,6.76172,6.71346,6.74415,74395.3,0
+PGP.US,D,20061219,000000,6.72295,6.75931,6.69831,6.75931,106788,0
+PGP.US,D,20061220,000000,6.75931,6.78244,6.74054,6.74054,155208,0
+PGP.US,D,20061221,000000,6.73728,6.75931,6.73728,6.75931,49062.2,0
+PGP.US,D,20061222,000000,6.75931,6.78117,6.75931,6.78117,32070.5,0
+PGP.US,D,20061226,000000,6.78117,6.94076,6.76711,6.86462,154898,0
+PGP.US,D,20061227,000000,6.86462,6.86462,6.84269,6.86044,47441,0
+PGP.US,D,20061228,000000,6.85746,6.86806,6.81146,6.85384,59002.2,0
+PGP.US,D,20061229,000000,6.8504,6.89548,6.84269,6.86806,40736.9,0
+PGP.US,D,20070103,000000,6.84426,6.89548,6.84426,6.86044,88187.6,0
+PGP.US,D,20070104,000000,6.79314,6.82084,6.70018,6.74778,179901,0
+PGP.US,D,20070105,000000,6.75931,6.75931,6.65343,6.73422,80816.5,0
+PGP.US,D,20070108,000000,6.6842,6.70018,6.58241,6.61002,167406,0
+PGP.US,D,20070109,000000,6.60677,6.60677,6.51965,6.57617,174783,0
+PGP.US,D,20070110,000000,6.58026,6.60174,6.51733,6.56149,145584,0
+PGP.US,D,20070111,000000,6.51733,6.60677,6.48628,6.59802,135638,0
+PGP.US,D,20070112,000000,6.59802,6.60677,6.54763,6.56513,93974.2,0
+PGP.US,D,20070116,000000,6.55424,6.61159,6.55424,6.59802,99718.7,0
+PGP.US,D,20070117,000000,6.60174,6.63447,6.58855,6.61159,74093,0
+PGP.US,D,20070118,000000,6.63186,6.65343,6.59421,6.65343,137263,0
+PGP.US,D,20070119,000000,6.64768,6.68019,6.62693,6.66738,80177.5,0
+PGP.US,D,20070122,000000,6.70772,6.70772,6.61159,6.61941,123148,0
+PGP.US,D,20070123,000000,6.58974,6.66738,6.58974,6.61159,117693,0
+PGP.US,D,20070124,000000,6.59802,6.65343,6.59802,6.63596,121869,0
+PGP.US,D,20070125,000000,6.63596,6.63596,6.59802,6.61159,120571,0
+PGP.US,D,20070126,000000,6.61159,6.62267,6.59802,6.61002,91075,0
+PGP.US,D,20070129,000000,6.61159,6.63596,6.61002,6.63186,46507.3,0
+PGP.US,D,20070130,000000,6.61002,6.65678,6.61002,6.64768,77616.1,0
+PGP.US,D,20070131,000000,6.63596,6.65678,6.62693,6.65044,96528,0
+PGP.US,D,20070201,000000,6.65678,6.72295,6.65678,6.71923,101658,0
+PGP.US,D,20070202,000000,6.73199,6.78486,6.72927,6.78117,100370,0
+PGP.US,D,20070205,000000,6.78244,6.78952,6.71923,6.75549,110640,0
+PGP.US,D,20070206,000000,6.76711,6.77028,6.70018,6.70772,175422,0
+PGP.US,D,20070207,000000,6.70772,6.75931,6.70772,6.75549,80491.6,0
+PGP.US,D,20070208,000000,6.70018,6.73199,6.69831,6.71346,92367,0
+PGP.US,D,20070209,000000,6.73728,6.74415,6.70894,6.70894,62206.9,0
+PGP.US,D,20070212,000000,6.70018,6.71923,6.68977,6.71923,78242.2,0
+PGP.US,D,20070213,000000,6.73199,6.74778,6.69572,6.72927,49388.2,0
+PGP.US,D,20070214,000000,6.72927,6.76172,6.71346,6.75214,62859.9,0
+PGP.US,D,20070215,000000,6.75214,6.76172,6.72927,6.75931,109674,0
+PGP.US,D,20070216,000000,6.73199,6.75549,6.71346,6.72295,81134.9,0
+PGP.US,D,20070220,000000,6.72295,6.72295,6.63447,6.64134,219352,0
+PGP.US,D,20070221,000000,6.64134,6.64768,6.57617,6.60677,112893,0
+PGP.US,D,20070222,000000,6.59802,6.61588,6.58855,6.60174,64473.6,0
+PGP.US,D,20070223,000000,6.59421,6.64768,6.59421,6.64768,121225,0
+PGP.US,D,20070226,000000,6.63893,6.66895,6.63893,6.66079,80491.6,0
+PGP.US,D,20070227,000000,6.64134,6.64134,6.48628,6.48628,136940,0
+PGP.US,D,20070228,000000,6.52626,6.59802,6.47707,6.57422,143669,0
+PGP.US,D,20070301,000000,6.54021,6.57116,6.49541,6.52626,133395,0
+PGP.US,D,20070302,000000,6.52626,6.55814,6.4836,6.4836,141429,0
+PGP.US,D,20070305,000000,6.47707,6.47707,6.41898,6.41898,97177.8,0
+PGP.US,D,20070306,000000,6.42355,6.47346,6.41898,6.47346,101980,0
+PGP.US,D,20070307,000000,6.48145,6.56149,6.45004,6.52626,143976,0
+PGP.US,D,20070308,000000,6.4836,6.56513,6.4836,6.53277,72803.2,0
+PGP.US,D,20070309,000000,6.54763,6.57116,6.51965,6.57116,60615.9,0
+PGP.US,D,20070312,000000,6.55424,6.58241,6.54523,6.57422,39769.8,0
+PGP.US,D,20070313,000000,6.59802,6.61002,6.49318,6.49318,131164,0
+PGP.US,D,20070314,000000,6.45004,6.46444,6.32419,6.43749,154563,0
+PGP.US,D,20070315,000000,6.42829,6.44837,6.37743,6.42829,72803.2,0
+PGP.US,D,20070316,000000,6.41898,6.47346,6.41898,6.46155,76970.7,0
+PGP.US,D,20070319,000000,6.45349,6.54021,6.45004,6.51733,91392.3,0
+PGP.US,D,20070320,000000,6.51733,6.61002,6.51733,6.58241,87536.8,0
+PGP.US,D,20070321,000000,6.58974,6.68708,6.58974,6.64768,158417,0
+PGP.US,D,20070322,000000,6.64768,6.70018,6.64134,6.70018,76970.7,0
+PGP.US,D,20070323,000000,6.70298,6.76172,6.69321,6.70298,100370,0
+PGP.US,D,20070326,000000,6.72927,6.73199,6.61941,6.70772,99405.7,0
+PGP.US,D,20070327,000000,6.6842,6.6842,6.58454,6.58974,98448.3,0
+PGP.US,D,20070328,000000,6.60677,6.62267,6.56513,6.56513,119292,0
+PGP.US,D,20070329,000000,6.58026,6.63186,6.54763,6.59421,123470,0
+PGP.US,D,20070330,000000,6.62267,6.63893,6.59421,6.63596,39451.3,0
+PGP.US,D,20070402,000000,6.65678,6.65678,6.61941,6.65044,35284.9,0
+PGP.US,D,20070403,000000,6.6842,6.75549,6.67303,6.74054,104233,0
+PGP.US,D,20070404,000000,6.74054,6.78117,6.73199,6.77817,102926,0
+PGP.US,D,20070405,000000,6.76711,6.79945,6.76385,6.79564,79204,0
+PGP.US,D,20070409,000000,6.80356,6.82577,6.78117,6.78486,92681.1,0
+PGP.US,D,20070410,000000,6.70894,6.73422,6.70894,6.71923,87536.8,0
+PGP.US,D,20070411,000000,6.71923,6.75931,6.70772,6.71923,65745.1,0
+PGP.US,D,20070412,000000,6.72295,6.79945,6.69831,6.75549,118017,0
+PGP.US,D,20070413,000000,6.73199,6.76711,6.70894,6.70894,96528,0
+PGP.US,D,20070416,000000,6.72295,6.77364,6.72295,6.76711,41060.7,0
+PGP.US,D,20070417,000000,6.78117,6.79564,6.76711,6.76711,88829.9,0
+PGP.US,D,20070418,000000,6.74778,6.77817,6.74415,6.76385,52592.8,0
+PGP.US,D,20070419,000000,6.74778,6.76711,6.69321,6.76385,97808.2,0
+PGP.US,D,20070420,000000,6.78117,6.79945,6.77364,6.78952,81134.9,0
+PGP.US,D,20070423,000000,6.78952,6.79945,6.77817,6.78117,76970.7,0
+PGP.US,D,20070424,000000,6.77364,6.77364,6.75214,6.76385,146555,0
+PGP.US,D,20070425,000000,6.78117,6.79945,6.75931,6.79945,239242,0
+PGP.US,D,20070426,000000,6.82364,6.82364,6.75931,6.78244,97808.2,0
+PGP.US,D,20070427,000000,6.78117,6.80735,6.75931,6.79314,56116,0
+PGP.US,D,20070430,000000,6.79945,6.82957,6.78282,6.78282,89800.2,0
+PGP.US,D,20070501,000000,6.79945,6.84751,6.78282,6.80735,79527.8,0
+PGP.US,D,20070502,000000,6.82364,6.84269,6.80356,6.82364,129555,0
+PGP.US,D,20070503,000000,6.83323,6.83323,6.80356,6.81146,68945.5,0
+PGP.US,D,20070504,000000,6.82364,6.84269,6.81713,6.83323,45857.5,0
+PGP.US,D,20070507,000000,6.83952,6.85384,6.82364,6.84269,68305.4,0
+PGP.US,D,20070508,000000,6.83323,6.84269,6.75214,6.81146,163242,0
+PGP.US,D,20070509,000000,6.77817,6.82577,6.77364,6.81146,82112.8,0
+PGP.US,D,20070510,000000,6.78952,6.78952,6.69321,6.70772,114168,0
+PGP.US,D,20070511,000000,6.71923,6.80735,6.71923,6.78486,105178,0
+PGP.US,D,20070514,000000,6.75931,6.78282,6.71664,6.71664,76970.7,0
+PGP.US,D,20070515,000000,6.74054,6.77364,6.74054,6.74054,90755.5,0
+PGP.US,D,20070516,000000,6.76711,6.78117,6.74054,6.75931,86256.6,0
+PGP.US,D,20070517,000000,6.76172,6.78117,6.75931,6.77028,89800.2,0
+PGP.US,D,20070518,000000,6.78117,6.79945,6.78117,6.78486,83699.6,0
+PGP.US,D,20070521,000000,6.78117,6.79945,6.76711,6.79945,54205.4,0
+PGP.US,D,20070522,000000,6.78486,6.79945,6.71664,6.73728,105504,0
+PGP.US,D,20070523,000000,6.73422,6.78282,6.73199,6.77364,149437,0
+PGP.US,D,20070524,000000,6.75931,6.76711,6.73199,6.73199,81775,0
+PGP.US,D,20070525,000000,6.75931,6.78282,6.75931,6.78117,28209.6,0
+PGP.US,D,20070529,000000,6.78952,6.80356,6.77028,6.78282,72803.2,0
+PGP.US,D,20070530,000000,6.75931,6.78952,6.75931,6.78952,42020.3,0
+PGP.US,D,20070531,000000,6.78952,6.82364,6.78952,6.81359,84645.2,0
+PGP.US,D,20070601,000000,6.82364,6.8504,6.78952,6.78952,130854,0
+PGP.US,D,20070604,000000,6.78117,6.83646,6.77817,6.83323,118017,0
+PGP.US,D,20070605,000000,6.78952,6.81359,6.78952,6.80356,53890.2,0
+PGP.US,D,20070606,000000,6.78486,6.78952,6.73199,6.73199,99718.7,0
+PGP.US,D,20070607,000000,6.62693,6.6842,6.54763,6.54763,175422,0
+PGP.US,D,20070608,000000,6.54763,6.58974,6.53277,6.57617,109674,0
+PGP.US,D,20070611,000000,6.59802,6.61159,6.57422,6.58454,78568.2,0
+PGP.US,D,20070612,000000,6.58026,6.58241,6.42829,6.42829,164509,0
+PGP.US,D,20070613,000000,6.41898,6.48897,6.38301,6.44837,107108,0
+PGP.US,D,20070614,000000,6.43125,6.43125,6.41675,6.42671,134040,0
+PGP.US,D,20070615,000000,6.44568,6.4836,6.43125,6.44837,105504,0
+PGP.US,D,20070618,000000,6.46444,6.54763,6.46444,6.54021,116085,0
+PGP.US,D,20070619,000000,6.52626,6.58241,6.52626,6.58241,46182.4,0
+PGP.US,D,20070620,000000,6.58974,6.63447,6.54763,6.55424,129869,0
+PGP.US,D,20070621,000000,6.54763,6.55814,6.502,6.51445,146555,0
+PGP.US,D,20070622,000000,6.51445,6.51445,6.42671,6.43619,106463,0
+PGP.US,D,20070625,000000,6.41898,6.47707,6.41898,6.41898,84645.2,0
+PGP.US,D,20070626,000000,6.41898,6.47346,6.40951,6.41675,93317.9,0
+PGP.US,D,20070627,000000,6.40951,6.46155,6.38032,6.43619,77934.6,0
+PGP.US,D,20070628,000000,6.44139,6.46155,6.42671,6.45349,55151,0
+PGP.US,D,20070629,000000,6.45349,6.52626,6.43619,6.4836,114490,0
+PGP.US,D,20070702,000000,6.4836,6.52626,6.4836,6.52255,56446.2,0
+PGP.US,D,20070703,000000,6.51445,6.63447,6.51445,6.60174,81775,0
+PGP.US,D,20070705,000000,6.62267,6.72295,6.58974,6.60677,77934.6,0
+PGP.US,D,20070706,000000,6.58974,6.66738,6.58974,6.65678,52272.3,0
+PGP.US,D,20070709,000000,6.64768,6.71923,6.64768,6.67303,94592.7,0
+PGP.US,D,20070710,000000,6.61002,6.61588,6.54336,6.54336,79527.8,0
+PGP.US,D,20070711,000000,6.54021,6.61941,6.54021,6.54336,62206.9,0
+PGP.US,D,20070712,000000,6.54763,6.58454,6.52626,6.54021,141739,0
+PGP.US,D,20070713,000000,6.54021,6.57422,6.51965,6.52626,47441,0
+PGP.US,D,20070716,000000,6.51445,6.54336,6.46155,6.50488,123470,0
+PGP.US,D,20070717,000000,6.48897,6.54021,6.45792,6.4836,136940,0
+PGP.US,D,20070718,000000,6.45792,6.47707,6.35355,6.35576,262644,0
+PGP.US,D,20070719,000000,6.3698,6.42829,6.3698,6.39157,75042.9,0
+PGP.US,D,20070720,000000,6.40187,6.41332,6.35865,6.35865,83379,0
+PGP.US,D,20070723,000000,6.38301,6.43619,6.37297,6.38301,86256.6,0
+PGP.US,D,20070724,000000,6.34258,6.37297,6.29462,6.30669,141102,0
+PGP.US,D,20070725,000000,6.42829,6.42829,6.3014,6.33255,106788,0
+PGP.US,D,20070726,000000,6.30967,6.30967,6.07272,6.14023,213266,0
+PGP.US,D,20070727,000000,6.16132,6.16847,5.82442,5.93701,287338,0
+PGP.US,D,20070730,000000,5.95374,6.02467,5.95374,5.98488,112253,0
+PGP.US,D,20070731,000000,6.00272,6.06493,5.99158,5.99158,81775,0
+PGP.US,D,20070801,000000,5.9808,5.99158,5.95941,5.97094,93974.2,0
+PGP.US,D,20070802,000000,6.02848,6.05878,5.99158,6.04316,96843.2,0
+PGP.US,D,20070803,000000,6.03926,6.03926,5.94416,5.94416,100370,0
+PGP.US,D,20070806,000000,5.94416,6.00726,5.92967,5.94416,137573,0
+PGP.US,D,20070807,000000,5.94416,5.96193,5.90223,5.92967,58364.3,0
+PGP.US,D,20070808,000000,5.95783,6.04605,5.95783,6.00272,110957,0
+PGP.US,D,20070809,000000,5.89675,5.95783,5.84666,5.84666,113207,0
+PGP.US,D,20070810,000000,5.76104,5.86254,5.76104,5.82136,192402,0
+PGP.US,D,20070813,000000,5.84934,5.85993,5.82694,5.83448,66709,0
+PGP.US,D,20070814,000000,5.84666,5.84666,5.69234,5.69234,156497,0
+PGP.US,D,20070815,000000,5.65301,5.65301,5.38911,5.43848,415608,0
+PGP.US,D,20070816,000000,5.34851,5.3905,4.87682,5.10737,444464,0
+PGP.US,D,20070817,000000,5.21724,5.52325,5.21398,5.49554,353090,0
+PGP.US,D,20070820,000000,5.54463,5.62253,5.51489,5.62253,131494,0
+PGP.US,D,20070821,000000,5.6993,5.72915,5.57957,5.7192,206837,0
+PGP.US,D,20070822,000000,5.73083,5.87213,5.73083,5.86829,183436,0
+PGP.US,D,20070823,000000,5.91823,5.91823,5.82442,5.88717,131494,0
+PGP.US,D,20070824,000000,5.91626,5.9808,5.89406,5.97094,95569.5,0
+PGP.US,D,20070827,000000,5.97094,5.97891,5.93989,5.96193,69593.1,0
+PGP.US,D,20070828,000000,5.91626,5.94416,5.86664,5.87213,164188,0
+PGP.US,D,20070829,000000,5.91823,5.96508,5.91823,5.95783,107108,0
+PGP.US,D,20070830,000000,5.91626,5.93701,5.89063,5.91218,66709,0
+PGP.US,D,20070831,000000,5.95783,5.97891,5.94703,5.97094,100045,0
+PGP.US,D,20070904,000000,5.95783,6.02467,5.89406,6.00272,172532,0
+PGP.US,D,20070905,000000,5.97891,5.9808,5.82694,5.95057,238921,0
+PGP.US,D,20070906,000000,5.95941,5.98849,5.93989,5.98849,46820.3,0
+PGP.US,D,20070907,000000,5.86829,5.92622,5.86829,5.89991,118972,0
+PGP.US,D,20070910,000000,5.91823,5.94416,5.89063,5.90223,67349.1,0
+PGP.US,D,20070911,000000,5.89675,5.95941,5.89675,5.95941,50033.6,0
+PGP.US,D,20070912,000000,5.87213,5.90819,5.87213,5.89675,93317.9,0
+PGP.US,D,20070913,000000,5.90605,5.95374,5.88438,5.91218,86909.6,0
+PGP.US,D,20070914,000000,5.85993,5.90605,5.85993,5.88438,51961.4,0
+PGP.US,D,20070917,000000,5.88438,5.88438,5.79468,5.79468,68623.8,0
+PGP.US,D,20070918,000000,5.76104,5.94416,5.75313,5.92622,130197,0
+PGP.US,D,20070919,000000,5.90605,5.96193,5.89063,5.90819,236664,0
+PGP.US,D,20070920,000000,5.87213,5.97094,5.84934,5.89406,106142,0
+PGP.US,D,20070921,000000,5.87463,5.98849,5.87463,5.92967,109358,0
+PGP.US,D,20070924,000000,5.92967,5.94703,5.87463,5.90605,104233,0
+PGP.US,D,20070925,000000,5.88438,5.90605,5.88438,5.88438,56765.7,0
+PGP.US,D,20070926,000000,5.92967,5.95374,5.90605,5.91626,88187.6,0
+PGP.US,D,20070927,000000,5.92967,6.00272,5.92967,5.9808,80816.5,0
+PGP.US,D,20070928,000000,5.97891,6.02056,5.96508,5.96813,166119,0
+PGP.US,D,20071001,000000,5.96813,6.03664,5.95783,6.03664,74722.3,0
+PGP.US,D,20071002,000000,6.03926,6.08063,6.03023,6.07142,81449.1,0
+PGP.US,D,20071003,000000,6.056,6.05878,6.02056,6.03926,81134.9,0
+PGP.US,D,20071004,000000,6.03926,6.06493,6.03023,6.03664,71520.9,0
+PGP.US,D,20071005,000000,6.056,6.09336,6.05199,6.0903,91392.3,0
+PGP.US,D,20071008,000000,6.06493,6.08723,6.056,6.07142,66060.3,0
+PGP.US,D,20071009,000000,6.06493,6.06493,5.99585,6.04836,70245,0
+PGP.US,D,20071010,000000,6.03926,6.06493,6.01575,6.04605,54205.4,0
+PGP.US,D,20071011,000000,6.06323,6.10591,6.03023,6.03023,121225,0
+PGP.US,D,20071012,000000,6.01769,6.06323,6.01575,6.04316,78885.5,0
+PGP.US,D,20071015,000000,6.02848,6.05199,5.96813,5.9808,105178,0
+PGP.US,D,20071016,000000,5.96813,5.97094,5.92967,5.92967,64147.6,0
+PGP.US,D,20071017,000000,5.96193,5.97094,5.90223,5.92622,92034.6,0
+PGP.US,D,20071018,000000,5.87733,5.93401,5.87733,5.90605,67026.3,0
+PGP.US,D,20071019,000000,5.89406,5.90605,5.79097,5.82136,150406,0
+PGP.US,D,20071022,000000,5.75044,5.77535,5.69596,5.73083,204921,0
+PGP.US,D,20071023,000000,5.77535,5.78808,5.73083,5.75313,120901,0
+PGP.US,D,20071024,000000,5.73846,5.75044,5.68435,5.69596,124753,0
+PGP.US,D,20071025,000000,5.6993,5.71653,5.61863,5.70962,127323,0
+PGP.US,D,20071026,000000,5.70962,5.77712,5.70962,5.75462,104233,0
+PGP.US,D,20071029,000000,5.78474,5.85315,5.76104,5.82136,221601,0
+PGP.US,D,20071030,000000,5.80983,5.83038,5.7983,5.7983,77934.6,0
+PGP.US,D,20071031,000000,5.80983,5.87213,5.80983,5.87213,136614,0
+PGP.US,D,20071101,000000,5.83448,5.83448,5.80129,5.82136,54524.9,0
+PGP.US,D,20071102,000000,5.83448,5.86829,5.76104,5.84079,165469,0
+PGP.US,D,20071105,000000,5.6993,5.84666,5.6993,5.84666,165470,0
+PGP.US,D,20071106,000000,5.83038,5.85315,5.81561,5.84666,112571,0
+PGP.US,D,20071107,000000,5.80473,5.82136,5.70601,5.71354,143034,0
+PGP.US,D,20071108,000000,5.70601,5.7983,5.69596,5.75462,132132,0
+PGP.US,D,20071109,000000,5.75044,5.75044,5.67579,5.67802,67349.1,0
+PGP.US,D,20071112,000000,5.67802,5.68044,5.58934,5.58934,65745.1,0
+PGP.US,D,20071113,000000,5.58934,5.7192,5.58934,5.71653,66709,0
+PGP.US,D,20071114,000000,5.73846,5.73846,5.66744,5.67579,92987.7,0
+PGP.US,D,20071115,000000,5.67579,5.67579,5.55207,5.57111,134362,0
+PGP.US,D,20071116,000000,5.5927,5.5927,5.53673,5.54955,95247.9,0
+PGP.US,D,20071119,000000,5.51935,5.56889,5.42909,5.43494,165153,0
+PGP.US,D,20071120,000000,5.46058,5.54036,5.38911,5.46895,132449,0
+PGP.US,D,20071121,000000,5.43494,5.43494,5.28937,5.37973,175422,0
+PGP.US,D,20071123,000000,5.27069,5.46058,5.27069,5.46058,193059,0
+PGP.US,D,20071126,000000,5.78808,5.78808,5.40446,5.41132,135959,0
+PGP.US,D,20071127,000000,5.36345,5.46895,5.36345,5.42229,185672,0
+PGP.US,D,20071128,000000,5.48292,5.55709,5.46058,5.5555,119937,0
+PGP.US,D,20071129,000000,5.50242,5.54463,5.48292,5.52575,122502,0
+PGP.US,D,20071130,000000,5.53338,5.62253,5.53338,5.55709,131806,0
+PGP.US,D,20071203,000000,5.67579,5.67579,5.52325,5.54955,154898,0
+PGP.US,D,20071204,000000,5.56582,5.56582,5.49126,5.51162,186000,0
+PGP.US,D,20071205,000000,5.54955,5.60068,5.54955,5.58934,87228.1,0
+PGP.US,D,20071206,000000,5.56582,5.62495,5.56582,5.62495,113207,0
+PGP.US,D,20071207,000000,5.63171,5.64027,5.59641,5.60068,97483.3,0
+PGP.US,D,20071210,000000,5.64027,5.67579,5.60328,5.67579,116413,0
+PGP.US,D,20071211,000000,5.66744,5.66744,5.57957,5.5927,338338,0
+PGP.US,D,20071212,000000,5.6993,5.6993,5.60068,5.61631,169334,0
+PGP.US,D,20071213,000000,5.53338,5.57957,5.51162,5.57446,229618,0
+PGP.US,D,20071214,000000,5.57446,5.57446,5.46895,5.49955,204595,0
+PGP.US,D,20071217,000000,5.54036,5.54036,5.3905,5.42229,268417,0
+PGP.US,D,20071218,000000,5.49462,5.49462,5.38911,5.43494,125710,0
+PGP.US,D,20071219,000000,5.46895,5.46895,5.37024,5.42229,133714,0
+PGP.US,D,20071220,000000,5.44562,5.44562,5.31781,5.35398,209439,0
+PGP.US,D,20071221,000000,5.3853,5.3905,5.24102,5.3669,339614,0
+PGP.US,D,20071224,000000,5.41487,5.51489,5.41132,5.49462,259116,0
+PGP.US,D,20071226,000000,5.49554,5.55207,5.47669,5.55207,242125,0
+PGP.US,D,20071227,000000,5.50587,5.50587,5.42229,5.46895,236345,0
+PGP.US,D,20071228,000000,5.45723,5.49462,5.41774,5.46895,188249,0
+PGP.US,D,20071231,000000,5.44303,5.45723,5.36113,5.45723,262356,0
+PGP.US,D,20080102,000000,5.44303,5.51935,5.43494,5.49462,149437,0
+PGP.US,D,20080103,000000,5.51935,5.60571,5.49462,5.60328,279648,0
+PGP.US,D,20080104,000000,5.56889,5.57111,5.50587,5.56889,82967,0
+PGP.US,D,20080107,000000,5.56889,5.60068,5.50242,5.5555,89800.2,0
+PGP.US,D,20080108,000000,5.60571,5.64382,5.50885,5.51162,137973,0
+PGP.US,D,20080109,000000,5.50242,5.53673,5.44562,5.53673,76142.3,0
+PGP.US,D,20080110,000000,5.76383,5.76383,5.40446,5.49462,97177.8,0
+PGP.US,D,20080111,000000,5.46292,5.5555,5.44303,5.48058,154836,0
+PGP.US,D,20080114,000000,5.53338,5.60328,5.48292,5.60068,152662,0
+PGP.US,D,20080115,000000,5.56582,5.56582,5.49462,5.51489,252824,0
+PGP.US,D,20080116,000000,5.51162,5.51162,5.38911,5.40082,124118,0
+PGP.US,D,20080117,000000,5.44935,5.45723,5.20988,5.24102,157455,0
+PGP.US,D,20080118,000000,5.28036,5.28036,5.08218,5.15431,196262,0
+PGP.US,D,20080122,000000,4.93854,5.11405,4.76732,5.11023,218139,0
+PGP.US,D,20080123,000000,5.03941,5.05493,4.87682,5.01794,282441,0
+PGP.US,D,20080124,000000,5.01794,5.23658,5.01794,5.23658,128466,0
+PGP.US,D,20080125,000000,5.31,5.36113,5.17466,5.3009,171368,0
+PGP.US,D,20080128,000000,5.28547,5.4251,5.27069,5.40446,105837,0
+PGP.US,D,20080129,000000,5.45307,5.45307,5.3418,5.42229,186950,0
+PGP.US,D,20080130,000000,5.45307,5.47306,5.37601,5.44935,118650,0
+PGP.US,D,20080131,000000,5.40844,5.63787,5.36113,5.61631,203005,0
+PGP.US,D,20080201,000000,5.62495,5.65301,5.57957,5.65301,101813,0
+PGP.US,D,20080204,000000,5.65962,5.70257,5.61863,5.69596,169004,0
+PGP.US,D,20080205,000000,5.65962,5.73083,5.63787,5.64745,111286,0
+PGP.US,D,20080206,000000,5.64745,5.68044,5.63787,5.66325,98448.3,0
+PGP.US,D,20080207,000000,5.59901,5.64027,5.54686,5.58274,64147.6,0
+PGP.US,D,20080208,000000,5.5555,5.61863,5.51935,5.60068,79948.4,0
+PGP.US,D,20080211,000000,5.62495,5.62495,5.50587,5.5555,66709,0
+PGP.US,D,20080212,000000,5.59641,5.59901,5.50242,5.51935,84645.2,0
+PGP.US,D,20080213,000000,5.54266,5.54266,5.46058,5.47669,40079.6,0
+PGP.US,D,20080214,000000,5.45307,5.45723,5.25331,5.26743,105178,0
+PGP.US,D,20080215,000000,5.23658,5.27616,5.20485,5.27616,63162.2,0
+PGP.US,D,20080219,000000,5.35091,5.37601,5.32675,5.35091,75684.1,0
+PGP.US,D,20080220,000000,5.27616,5.37229,5.26743,5.37229,62206.9,0
+PGP.US,D,20080221,000000,5.36345,5.43494,5.36113,5.41132,102923,0
+PGP.US,D,20080222,000000,5.46895,5.54463,5.43494,5.51162,111286,0
+PGP.US,D,20080225,000000,5.51162,5.60068,5.51162,5.56582,120571,0
+PGP.US,D,20080226,000000,5.55207,5.61863,5.52965,5.61192,129234,0
+PGP.US,D,20080227,000000,5.63415,5.64027,5.60068,5.61192,93418,0
+PGP.US,D,20080228,000000,5.60571,5.63171,5.52325,5.60068,101333,0
+PGP.US,D,20080229,000000,5.5555,5.67579,5.5555,5.67189,191456,0
+PGP.US,D,20080303,000000,5.67189,5.67189,5.57446,5.60888,104233,0
+PGP.US,D,20080304,000000,5.54686,5.62495,5.51162,5.58274,164188,0
+PGP.US,D,20080305,000000,5.54463,5.60068,5.54463,5.59641,126673,0
+PGP.US,D,20080306,000000,5.61631,5.61631,5.49462,5.54463,83699.6,0
+PGP.US,D,20080307,000000,5.56889,5.64382,5.44935,5.51489,118972,0
+PGP.US,D,20080310,000000,5.50587,5.50587,5.41932,5.41932,90116.5,0
+PGP.US,D,20080311,000000,5.45723,5.48292,5.40844,5.4251,75042.9,0
+PGP.US,D,20080312,000000,5.43179,5.48541,5.3905,5.3905,53242.6,0
+PGP.US,D,20080313,000000,5.35091,5.36113,5.30284,5.34412,59336.8,0
+PGP.US,D,20080314,000000,5.34412,5.35695,5.15431,5.3248,48088.6,0
+PGP.US,D,20080317,000000,5.18546,5.1875,5.1043,5.13452,79527.8,0
+PGP.US,D,20080318,000000,5.19669,5.25666,5.18312,5.25666,70555.9,0
+PGP.US,D,20080319,000000,5.32675,5.32888,5.19465,5.19465,75363.5,0
+PGP.US,D,20080320,000000,5.22002,5.27069,5.19465,5.26084,55736.2,0
+PGP.US,D,20080324,000000,5.25666,5.40844,5.25666,5.40082,76654.4,0
+PGP.US,D,20080325,000000,5.43848,5.43848,5.37229,5.42909,59648.8,0
+PGP.US,D,20080326,000000,5.39692,5.45723,5.37601,5.40844,101008,0
+PGP.US,D,20080327,000000,5.46627,5.51489,5.37601,5.40446,164188,0
+PGP.US,D,20080328,000000,5.37973,5.42229,5.37973,5.3905,46507.3,0
+PGP.US,D,20080331,000000,5.41132,5.48292,5.3853,5.48292,87866,0
+PGP.US,D,20080401,000000,5.60068,5.60068,5.53338,5.57446,102926,0
+PGP.US,D,20080402,000000,5.54955,5.56889,5.51489,5.5555,153937,0
+PGP.US,D,20080403,000000,5.5555,5.5927,5.54686,5.56889,58040.5,0
+PGP.US,D,20080404,000000,5.60571,5.63171,5.56582,5.60328,79204,0
+PGP.US,D,20080407,000000,5.61863,5.64382,5.61863,5.64382,47441,0
+PGP.US,D,20080408,000000,5.64745,5.68044,5.61863,5.67802,87536.8,0
+PGP.US,D,20080409,000000,5.68044,5.69234,5.58934,5.59641,52272.3,0
+PGP.US,D,20080410,000000,5.60571,5.63171,5.52965,5.54463,81775,0
+PGP.US,D,20080411,000000,5.53338,5.7221,5.49462,5.53338,76970.7,0
+PGP.US,D,20080414,000000,5.56889,5.58274,5.45723,5.46627,96937.9,0
+PGP.US,D,20080415,000000,5.50587,5.51489,5.43848,5.47306,37786.1,0
+PGP.US,D,20080416,000000,5.52965,5.54463,5.48058,5.49955,63487.1,0
+PGP.US,D,20080417,000000,5.49955,5.49955,5.44935,5.49462,60031.7,0
+PGP.US,D,20080418,000000,5.5555,5.5555,5.49126,5.51162,85523,0
+PGP.US,D,20080421,000000,5.51935,5.52575,5.49126,5.51489,56642,0
+PGP.US,D,20080422,000000,5.49126,5.60888,5.48541,5.49554,46820.3,0
+PGP.US,D,20080423,000000,5.52325,5.54036,5.43494,5.48292,260047,0
+PGP.US,D,20080424,000000,5.51935,5.53673,5.48541,5.52575,93205,0
+PGP.US,D,20080425,000000,5.58934,5.60068,5.55709,5.60068,74722.3,0
+PGP.US,D,20080428,000000,5.66744,5.67189,5.65721,5.66744,130510,0
+PGP.US,D,20080429,000000,5.65721,5.67086,5.60068,5.62253,65745.1,0
+PGP.US,D,20080430,000000,5.62253,5.63415,5.59901,5.60571,81196.3,0
+PGP.US,D,20080501,000000,5.65301,5.80659,5.65301,5.74867,126815,0
+PGP.US,D,20080502,000000,5.64745,5.83707,5.62856,5.83707,117444,0
+PGP.US,D,20080505,000000,5.82442,5.88141,5.81234,5.83448,84179.4,0
+PGP.US,D,20080506,000000,5.83038,5.89406,5.78808,5.84934,76259.6,0
+PGP.US,D,20080507,000000,5.86664,5.86664,5.7681,5.77116,58904.3,0
+PGP.US,D,20080508,000000,5.77535,5.82136,5.75816,5.76383,71171.2,0
+PGP.US,D,20080509,000000,5.76383,5.76383,5.7192,5.73548,37134.2,0
+PGP.US,D,20080512,000000,5.73083,5.75313,5.7192,5.75313,66837,0
+PGP.US,D,20080513,000000,5.77712,5.77712,5.74542,5.75313,38332.6,0
+PGP.US,D,20080514,000000,5.77712,5.77712,5.74867,5.76104,78283.1,0
+PGP.US,D,20080515,000000,5.76104,5.79097,5.76104,5.76383,66352.9,0
+PGP.US,D,20080516,000000,5.79097,5.80659,5.74542,5.75313,99706.9,0
+PGP.US,D,20080519,000000,5.76383,5.77116,5.73846,5.75313,43646.8,0
+PGP.US,D,20080520,000000,5.73083,5.7681,5.7192,5.74542,110796,0
+PGP.US,D,20080521,000000,5.80129,5.80129,5.7192,5.72551,78693,0
+PGP.US,D,20080522,000000,5.77712,5.78474,5.7192,5.74867,70811.9,0
+PGP.US,D,20080523,000000,5.77116,5.77116,5.7192,5.72551,73616.5,0
+PGP.US,D,20080527,000000,5.77535,5.80983,5.73548,5.77535,125245,0
+PGP.US,D,20080528,000000,5.82442,5.89063,5.77712,5.82694,179852,0
+PGP.US,D,20080529,000000,5.82442,5.84934,5.79468,5.82136,83780.2,0
+PGP.US,D,20080530,000000,5.84666,5.84934,5.74542,5.82442,118637,0
+PGP.US,D,20080602,000000,5.81561,5.81561,5.78808,5.80129,78035.7,0
+PGP.US,D,20080603,000000,5.82442,5.83448,5.79097,5.82442,108268,0
+PGP.US,D,20080604,000000,5.83707,5.86829,5.7983,5.82694,48552.3,0
+PGP.US,D,20080605,000000,5.83707,5.83707,5.79468,5.83707,76237,0
+PGP.US,D,20080606,000000,5.83448,5.83448,5.73083,5.73846,74378.1,0
+PGP.US,D,20080609,000000,5.78808,5.80659,5.74542,5.76383,100962,0
+PGP.US,D,20080610,000000,5.70601,5.71354,5.60328,5.61631,96308.6,0
+PGP.US,D,20080611,000000,5.61631,5.61863,5.56582,5.57446,38233.6,0
+PGP.US,D,20080612,000000,5.95783,5.95941,5.50242,5.51489,83410.2,0
+PGP.US,D,20080613,000000,5.56582,5.56582,5.39312,5.46627,112552,0
+PGP.US,D,20080616,000000,5.3905,5.41132,5.32888,5.37229,170618,0
+PGP.US,D,20080617,000000,5.42229,5.4251,5.35398,5.37601,73415.3,0
+PGP.US,D,20080618,000000,5.35091,5.3669,5.29161,5.32888,79649.3,0
+PGP.US,D,20080619,000000,5.32888,5.37024,5.32675,5.34851,34624.4,0
+PGP.US,D,20080620,000000,5.3248,5.32675,5.23351,5.26084,96051.5,0
+PGP.US,D,20080623,000000,5.28547,5.29161,5.19465,5.20988,91215.9,0
+PGP.US,D,20080624,000000,5.43179,5.43179,5.08218,5.14835,98367.6,0
+PGP.US,D,20080625,000000,5.17466,5.24457,5.17466,5.24457,90203.6,0
+PGP.US,D,20080626,000000,5.16026,5.17169,5.08885,5.12921,150262,0
+PGP.US,D,20080627,000000,5.12921,5.12921,5.03002,5.03002,61745.4,0
+PGP.US,D,20080630,000000,5.05493,5.07463,5.03941,5.0674,40440,0
+PGP.US,D,20080701,000000,5.03941,5.06395,5.03002,5.05697,60359.8,0
+PGP.US,D,20080702,000000,5.0764,5.14193,5.07463,5.07809,97741.5,0
+PGP.US,D,20080703,000000,5.10177,5.10177,5.03002,5.03941,38004.4,0
+PGP.US,D,20080707,000000,5.06395,5.06395,4.82674,4.88929,184162,0
+PGP.US,D,20080708,000000,4.85572,4.93854,4.78024,4.93854,105494,0
+PGP.US,D,20080709,000000,4.91523,5.01794,4.87682,4.88929,122687,0
+PGP.US,D,20080710,000000,4.93854,5.00175,4.86436,4.88657,136572,0
+PGP.US,D,20080711,000000,4.87942,4.87942,4.74324,4.76732,116935,0
+PGP.US,D,20080714,000000,4.76732,4.76732,4.56829,4.57769,125141,0
+PGP.US,D,20080715,000000,4.57769,4.57769,4.31211,4.47219,352282,0
+PGP.US,D,20080716,000000,4.46,4.58986,4.46,4.54887,112654,0
+PGP.US,D,20080717,000000,4.54282,4.72055,4.54282,4.66228,123510,0
+PGP.US,D,20080718,000000,4.6648,4.72055,4.62751,4.71229,116027,0
+PGP.US,D,20080721,000000,4.74324,4.74641,4.555,4.68022,157871,0
+PGP.US,D,20080722,000000,4.64332,4.70022,4.60872,4.70022,63188,0
+PGP.US,D,20080723,000000,4.71695,4.8019,4.71695,4.79976,69672.7,0
+PGP.US,D,20080724,000000,4.82365,4.82365,4.67334,4.70022,54114,0
+PGP.US,D,20080725,000000,4.69259,4.71359,4.67631,4.70022,58591.3,0
+PGP.US,D,20080728,000000,4.696,4.7701,4.60279,4.63402,159083,0
+PGP.US,D,20080729,000000,4.69259,4.74641,4.63689,4.7332,147015,0
+PGP.US,D,20080730,000000,4.7701,4.7701,4.69259,4.73664,79720.3,0
+PGP.US,D,20080731,000000,4.70635,4.75589,4.696,4.71695,53343.7,0
+PGP.US,D,20080801,000000,4.74641,4.74641,4.66766,4.6872,125367,0
+PGP.US,D,20080804,000000,4.69045,4.69045,4.60594,4.66228,132739,0
+PGP.US,D,20080805,000000,4.68022,4.76732,4.57769,4.74026,79774.1,0
+PGP.US,D,20080806,000000,4.75227,4.80803,4.72344,4.80803,109459,0
+PGP.US,D,20080807,000000,4.74641,4.75923,4.6872,4.70022,93242.6,0
+PGP.US,D,20080808,000000,4.71033,4.78024,4.70022,4.7332,64993.1,0
+PGP.US,D,20080811,000000,4.74641,4.77735,4.6872,4.69045,82399,0
+PGP.US,D,20080812,000000,4.7029,4.7029,4.64332,4.67334,36565.1,0
+PGP.US,D,20080813,000000,4.64667,4.696,4.61153,4.61153,61176.3,0
+PGP.US,D,20080814,000000,4.5999,4.64667,4.56829,4.59665,53017.8,0
+PGP.US,D,20080815,000000,4.59665,4.5999,4.56161,4.59665,50717.8,0
+PGP.US,D,20080818,000000,4.56829,4.57769,4.49607,4.49912,51882.8,0
+PGP.US,D,20080819,000000,4.46995,4.48361,4.43388,4.47219,109799,0
+PGP.US,D,20080820,000000,4.46613,4.54282,4.46613,4.54282,102792,0
+PGP.US,D,20080821,000000,4.51839,4.57471,4.46613,4.53363,19001.1,0
+PGP.US,D,20080822,000000,4.54013,4.65309,4.54013,4.59665,60058.6,0
+PGP.US,D,20080825,000000,4.56523,4.58159,4.54591,4.555,77650.6,0
+PGP.US,D,20080826,000000,4.54591,4.58986,4.54591,4.58447,76589.9,0
+PGP.US,D,20080827,000000,4.61153,4.61153,4.50909,4.5222,124942,0
+PGP.US,D,20080828,000000,4.51839,4.6502,4.51839,4.6502,47522.8,0
+PGP.US,D,20080829,000000,4.64667,4.66228,4.58159,4.63402,84050.3,0
+PGP.US,D,20080902,000000,4.64332,4.66228,4.63402,4.65309,36300.4,0
+PGP.US,D,20080903,000000,4.64332,4.70635,4.63402,4.64332,93997.8,0
+PGP.US,D,20080904,000000,4.6502,4.6502,4.555,4.57072,43324.1,0
+PGP.US,D,20080905,000000,4.52536,4.53176,4.47219,4.49912,77728,0
+PGP.US,D,20080908,000000,4.63077,4.65576,4.5222,4.53176,92674.6,0
+PGP.US,D,20080909,000000,4.53363,4.57769,4.44653,4.50909,96467.8,0
+PGP.US,D,20080910,000000,4.46,4.52796,4.34437,4.46,157448,0
+PGP.US,D,20080911,000000,4.43388,4.43388,4.27866,4.31573,135012,0
+PGP.US,D,20080912,000000,4.32475,4.32475,4.18512,4.20948,145900,0
+PGP.US,D,20080915,000000,4.07265,4.10062,3.92606,3.97578,327368,0
+PGP.US,D,20080916,000000,3.742,3.76989,3.61094,3.67953,327023,0
+PGP.US,D,20080917,000000,3.60462,3.66373,3.33056,3.45216,455400,0
+PGP.US,D,20080918,000000,3.40838,3.58899,3.30855,3.57049,367519,0
+PGP.US,D,20080919,000000,3.69219,4.07506,3.69219,4.01976,236829,0
+PGP.US,D,20080922,000000,4.08845,4.14098,3.91314,3.93219,134266,0
+PGP.US,D,20080923,000000,3.9072,3.9664,3.77314,3.84164,133438,0
+PGP.US,D,20080924,000000,3.79443,3.96295,3.79443,3.91314,151199,0
+PGP.US,D,20080925,000000,3.88861,3.97243,3.88218,3.96037,137018,0
+PGP.US,D,20080926,000000,4.02534,4.02534,3.90411,3.97905,96831.4,0
+PGP.US,D,20080929,000000,3.86702,3.88218,3.40511,3.40838,169076,0
+PGP.US,D,20080930,000000,3.60462,3.62933,3.49594,3.56706,172739,0
+PGP.US,D,20081001,000000,3.61725,3.65769,3.57951,3.65769,80644.4,0
+PGP.US,D,20081002,000000,3.64831,3.70444,3.5954,3.66718,142650,0
+PGP.US,D,20081003,000000,3.8294,3.8294,3.62933,3.62933,101307,0
+PGP.US,D,20081006,000000,3.50812,3.50812,2.8444,3.01517,354208,0
+PGP.US,D,20081007,000000,3.03432,3.16223,3.01851,3.04027,165247,0
+PGP.US,D,20081008,000000,4.30281,4.30281,2.3824,2.69715,457958,0
+PGP.US,D,20081009,000000,2.71909,2.73462,2.46978,2.46978,273435,0
+PGP.US,D,20081010,000000,2.25737,2.32329,2.0987,2.27003,456770,0
+PGP.US,D,20081013,000000,2.37321,2.99964,2.34474,2.90335,491449,0
+PGP.US,D,20081014,000000,3.02149,3.2088,2.9843,3.08684,305410,0
+PGP.US,D,20081015,000000,3.0372,3.0372,2.69418,2.72858,141151,0
+PGP.US,D,20081016,000000,2.73462,2.94052,2.62224,2.90335,177259,0
+PGP.US,D,20081017,000000,2.81634,3.05932,2.73193,3.05932,277092,0
+PGP.US,D,20081020,000000,3.06229,3.28373,3.06229,3.18685,135778,0
+PGP.US,D,20081021,000000,3.19941,3.19941,2.96551,3.0121,295821,0
+PGP.US,D,20081022,000000,2.94052,2.94052,2.75674,2.90335,141227,0
+PGP.US,D,20081023,000000,2.96245,2.99964,2.8471,2.93708,99018.4,0
+PGP.US,D,20081024,000000,2.8656,2.90335,2.71909,2.80024,71421.9,0
+PGP.US,D,20081027,000000,2.59435,2.6755,2.56348,2.60699,167564,0
+PGP.US,D,20081028,000000,2.59435,2.60699,2.45435,2.56935,206686,0
+PGP.US,D,20081029,000000,2.74085,2.89963,2.657,2.89963,238249,0
+PGP.US,D,20081030,000000,3.08684,3.16223,2.98095,3.07167,151089,0
+PGP.US,D,20081031,000000,3.17748,3.18685,3.11249,3.18685,142941,0
+PGP.US,D,20081103,000000,3.18685,3.26169,3.14966,3.2088,79463.2,0
+PGP.US,D,20081104,000000,3.28373,3.58295,3.28373,3.53284,160477,0
+PGP.US,D,20081105,000000,3.47029,3.62683,3.30231,3.34591,153560,0
+PGP.US,D,20081106,000000,3.26169,3.27425,3.14966,3.23677,95569.5,0
+PGP.US,D,20081107,000000,3.35185,3.41163,3.3143,3.41163,65814,0
+PGP.US,D,20081110,000000,3.44556,3.57951,3.24887,3.27136,141288,0
+PGP.US,D,20081111,000000,3.32089,3.41443,3.14966,3.33346,110957,0
+PGP.US,D,20081112,000000,3.40838,3.40838,2.76595,2.86253,138548,0
+PGP.US,D,20081113,000000,2.82192,2.90335,2.73193,2.8656,143193,0
+PGP.US,D,20081114,000000,2.87163,2.87163,2.63814,2.70368,124754,0
+PGP.US,D,20081117,000000,2.70368,2.70368,2.45435,2.56628,120954,0
+PGP.US,D,20081118,000000,2.47248,2.50093,2.34208,2.34474,249937,0
+PGP.US,D,20081119,000000,2.36065,2.4074,2.2388,2.24817,201205,0
+PGP.US,D,20081120,000000,2.0987,2.21405,2.02386,2.08633,201238,0
+PGP.US,D,20081121,000000,2.04877,2.08633,1.83991,2.0115,322172,0
+PGP.US,D,20081124,000000,2.03343,2.1767,2.03343,2.16117,222835,0
+PGP.US,D,20081125,000000,2.48215,2.48215,2.15179,2.24492,174667,0
+PGP.US,D,20081126,000000,2.22623,2.31659,2.21405,2.31659,134374,0
+PGP.US,D,20081128,000000,2.30767,2.32329,2.27335,2.31073,75684.1,0
+PGP.US,D,20081201,000000,2.236,2.32598,2.19807,2.21062,134307,0
+PGP.US,D,20081202,000000,2.27335,2.44161,2.25152,2.35442,213413,0
+PGP.US,D,20081203,000000,2.35713,2.35713,2.22623,2.29829,460681,0
+PGP.US,D,20081204,000000,2.29829,2.37321,2.236,2.25152,548008,0
+PGP.US,D,20081205,000000,2.25737,2.33556,2.24817,2.29829,224969,0
+PGP.US,D,20081208,000000,2.4102,2.46328,2.32329,2.3824,410821,0
+PGP.US,D,20081209,000000,2.27642,2.34474,2.22967,2.33556,367983,0
+PGP.US,D,20081210,000000,2.27335,2.55047,2.27335,2.39515,911575,0
+PGP.US,D,20081211,000000,2.49444,2.50725,2.29829,2.36065,361537,0
+PGP.US,D,20081212,000000,2.46978,2.63219,2.36065,2.57622,361305,0
+PGP.US,D,20081215,000000,2.63219,2.82823,2.58153,2.59435,562658,0
+PGP.US,D,20081216,000000,2.59435,2.67876,2.58153,2.65337,366153,0
+PGP.US,D,20081217,000000,2.68182,2.70665,2.47248,2.58153,300709,0
+PGP.US,D,20081218,000000,2.7005,2.75052,2.61964,2.63814,185979,0
+PGP.US,D,20081219,000000,2.69121,2.85325,2.69121,2.76874,612535,0
+PGP.US,D,20081222,000000,2.83715,3.0372,2.82823,3.00577,520577,0
+PGP.US,D,20081223,000000,3.04946,3.16223,3.0121,3.11249,662997,0
+PGP.US,D,20081224,000000,3.22096,3.3051,3.19941,3.24654,288346,0
+PGP.US,D,20081226,000000,3.29934,3.29934,3.18407,3.2179,366474,0
+PGP.US,D,20081229,000000,3.39926,3.39926,3.17143,3.19654,260211,0
+PGP.US,D,20081230,000000,3.27425,3.27425,2.93708,2.99388,318139,0
+PGP.US,D,20081231,000000,2.9843,3.10263,2.94665,2.98728,278298,0
+PGP.US,D,20090102,000000,3.08684,3.23677,3.05551,3.13664,248242,0
+PGP.US,D,20090105,000000,3.13378,3.28984,3.09306,3.28984,179926,0
+PGP.US,D,20090106,000000,3.42399,3.56706,3.3831,3.4924,307487,0
+PGP.US,D,20090107,000000,3.4924,3.50486,3.39584,3.50486,252307,0
+PGP.US,D,20090108,000000,3.4768,3.4768,3.27425,3.31784,218903,0
+PGP.US,D,20090109,000000,3.14614,3.34898,3.13378,3.26467,200292,0
+PGP.US,D,20090112,000000,3.3051,3.3051,3.1745,3.24272,158218,0
+PGP.US,D,20090113,000000,3.12123,3.18054,3.08396,3.12123,146905,0
+PGP.US,D,20090114,000000,3.16223,3.1745,3.08684,3.14307,96699.1,0
+PGP.US,D,20090115,000000,3.06509,3.09055,2.96245,3.05551,117869,0
+PGP.US,D,20090116,000000,3.14307,3.14614,2.98095,3.03432,113378,0
+PGP.US,D,20090120,000000,3.27425,3.57951,2.99964,3.49594,524156,0
+PGP.US,D,20090121,000000,3.38654,3.40511,3.22766,3.35185,235770,0
+PGP.US,D,20090122,000000,3.41443,3.41443,3.2802,3.28984,145434,0
+PGP.US,D,20090123,000000,3.165,3.32089,3.165,3.32089,203737,0
+PGP.US,D,20090126,000000,3.27721,3.42055,3.09055,3.12449,433549,0
+PGP.US,D,20090127,000000,3.11845,3.14614,3.07755,3.11845,120186,0
+PGP.US,D,20090128,000000,3.41443,3.41443,3.19654,3.28984,163729,0
+PGP.US,D,20090129,000000,3.3051,3.3051,3.15889,3.23064,109234,0
+PGP.US,D,20090130,000000,3.23064,3.33671,3.19654,3.19654,116268,0
+PGP.US,D,20090202,000000,3.1745,3.22766,3.04027,3.11845,180131,0
+PGP.US,D,20090203,000000,3.12449,3.29934,3.12449,3.27425,285865,0
+PGP.US,D,20090204,000000,3.3143,3.37372,3.28984,3.33056,300915,0
+PGP.US,D,20090205,000000,3.35568,3.36144,3.24887,3.28373,198258,0
+PGP.US,D,20090206,000000,3.28984,3.42399,3.27136,3.35568,192129,0
+PGP.US,D,20090209,000000,3.42055,3.48331,3.38654,3.48331,354718,0
+PGP.US,D,20090210,000000,3.43953,3.49855,3.371,3.39926,188700,0
+PGP.US,D,20090211,000000,3.47383,3.50812,3.43003,3.48331,110645,0
+PGP.US,D,20090212,000000,3.43003,3.57951,3.41443,3.57049,106248,0
+PGP.US,D,20090213,000000,3.52384,3.52384,3.371,3.42055,229517,0
+PGP.US,D,20090217,000000,3.19941,3.32387,3.08684,3.28687,277149,0
+PGP.US,D,20090218,000000,3.27136,3.27136,2.96245,2.99964,248409,0
+PGP.US,D,20090219,000000,3.02773,3.04027,2.80947,2.81903,312722,0
+PGP.US,D,20090220,000000,2.76874,2.76874,2.32329,2.50372,576288,0
+PGP.US,D,20090223,000000,2.51339,2.60699,2.37933,2.49162,350533,0
+PGP.US,D,20090224,000000,2.52872,2.64464,2.43213,2.63219,181959,0
+PGP.US,D,20090225,000000,2.67876,2.67876,2.50725,2.58841,191007,0
+PGP.US,D,20090226,000000,2.61964,2.72227,2.41652,2.52872,435920,0
+PGP.US,D,20090227,000000,2.41652,2.44161,2.24492,2.35442,549476,0
+PGP.US,D,20090302,000000,2.27642,2.30767,2.10781,2.24817,271163,0
+PGP.US,D,20090303,000000,2.20151,2.4011,2.20151,2.27642,236167,0
+PGP.US,D,20090304,000000,2.34208,2.43213,2.29504,2.4011,199923,0
+PGP.US,D,20090305,000000,2.3388,2.39747,2.24492,2.30432,347033,0
+PGP.US,D,20090306,000000,2.27003,2.36986,2.20747,2.25152,356539,0
+PGP.US,D,20090309,000000,2.21703,2.3388,2.1859,2.23266,335551,0
+PGP.US,D,20090310,000000,2.16386,2.18254,2.07676,2.15801,270966,0
+PGP.US,D,20090311,000000,2.1674,2.18254,2.06105,2.121,235965,0
+PGP.US,D,20090312,000000,2.14555,2.26063,2.09536,2.2388,161628,0
+PGP.US,D,20090313,000000,2.2388,2.27003,2.19585,2.27003,108423,0
+PGP.US,D,20090316,000000,2.27642,2.4102,2.27642,2.32598,150231,0
+PGP.US,D,20090317,000000,2.31659,2.39747,2.27642,2.3824,191344,0
+PGP.US,D,20090318,000000,2.34802,2.45695,2.3388,2.44161,291894,0
+PGP.US,D,20090319,000000,2.43213,2.46978,2.41652,2.41652,159462,0
+PGP.US,D,20090320,000000,2.41978,2.49162,2.41652,2.45435,109028,0
+PGP.US,D,20090323,000000,2.47248,2.62224,2.46328,2.55047,247638,0
+PGP.US,D,20090324,000000,2.55047,2.78445,2.54443,2.76874,305317,0
+PGP.US,D,20090325,000000,2.75331,2.80024,2.70368,2.75331,179707,0
+PGP.US,D,20090326,000000,2.74428,2.78761,2.69715,2.70979,260487,0
+PGP.US,D,20090327,000000,2.70979,2.78445,2.68182,2.70979,104320,0
+PGP.US,D,20090330,000000,2.657,2.80359,2.657,2.80359,269956,0
+PGP.US,D,20090331,000000,2.80359,2.80359,2.68452,2.69418,106415,0
+PGP.US,D,20090401,000000,2.66602,2.72858,2.66602,2.69121,85337.9,0
+PGP.US,D,20090402,000000,2.7005,2.76595,2.7005,2.74428,167802,0
+PGP.US,D,20090403,000000,2.62224,2.7969,2.62224,2.78761,134286,0
+PGP.US,D,20090406,000000,2.80024,2.8656,2.71631,2.85325,296321,0
+PGP.US,D,20090407,000000,2.83454,2.92816,2.80675,2.90901,250885,0
+PGP.US,D,20090408,000000,2.8471,2.94359,2.71909,2.92164,258290,0
+PGP.US,D,20090409,000000,2.96897,2.96897,2.925,2.9593,121263,0
+PGP.US,D,20090413,000000,2.96245,2.9843,2.8656,2.94665,173604,0
+PGP.US,D,20090414,000000,2.94665,2.97156,2.81634,2.87163,165631,0
+PGP.US,D,20090415,000000,2.91858,2.91858,2.78761,2.85927,106042,0
+PGP.US,D,20090416,000000,2.8444,2.97798,2.8444,2.94052,174673,0
+PGP.US,D,20090417,000000,2.94359,3.07167,2.94359,3.06816,152106,0
+PGP.US,D,20090420,000000,3.11845,3.20554,3.04027,3.04946,187074,0
+PGP.US,D,20090421,000000,2.96897,3.15591,2.96897,3.14614,205749,0
+PGP.US,D,20090422,000000,3.10263,3.165,3.07167,3.15255,111650,0
+PGP.US,D,20090423,000000,3.13664,3.14966,3.10263,3.13664,126293,0
+PGP.US,D,20090424,000000,3.11845,3.24887,3.10544,3.21168,128825,0
+PGP.US,D,20090427,000000,3.26467,3.47978,3.26467,3.3051,280434,0
+PGP.US,D,20090428,000000,3.28984,3.3644,3.21168,3.26169,237124,0
+PGP.US,D,20090429,000000,3.26169,3.4581,3.24887,3.34591,196441,0
+PGP.US,D,20090430,000000,3.46099,3.50486,3.3831,3.43003,213290,0
+PGP.US,D,20090501,000000,3.53899,3.60462,3.40511,3.60462,131552,0
+PGP.US,D,20090504,000000,3.63602,3.83867,3.63602,3.75148,343494,0
+PGP.US,D,20090505,000000,3.79221,3.93872,3.58602,3.72937,569976,0
+PGP.US,D,20090506,000000,3.86016,3.89762,3.73289,3.84508,260987,0
+PGP.US,D,20090507,000000,3.9227,3.92914,3.77909,3.78886,282624,0
+PGP.US,D,20090508,000000,3.78225,3.88218,3.77314,3.88218,139133,0
+PGP.US,D,20090511,000000,3.89762,3.91314,3.66718,3.66718,243764,0
+PGP.US,D,20090512,000000,3.6736,3.75446,3.32089,3.43003,561760,0
+PGP.US,D,20090513,000000,3.33969,3.44556,3.2802,3.41163,297889,0
+PGP.US,D,20090514,000000,3.30855,3.47383,3.18992,3.45522,328439,0
+PGP.US,D,20090515,000000,3.43953,3.44872,3.33056,3.33056,146337,0
+PGP.US,D,20090518,000000,3.33671,3.51118,3.31178,3.50486,182849,0
+PGP.US,D,20090519,000000,3.55487,3.66094,3.51723,3.65145,248915,0
+PGP.US,D,20090520,000000,3.66373,3.71096,3.59216,3.59848,144843,0
+PGP.US,D,20090521,000000,3.58602,3.58899,3.45216,3.52384,141434,0
+PGP.US,D,20090522,000000,3.42706,3.54223,3.42706,3.50486,83697.4,0
+PGP.US,D,20090526,000000,3.47029,3.59848,3.43627,3.52384,183541,0
+PGP.US,D,20090527,000000,3.56706,3.64198,3.56706,3.62683,154767,0
+PGP.US,D,20090528,000000,3.68884,3.76087,3.65145,3.75446,218292,0
+PGP.US,D,20090529,000000,3.77314,3.89454,3.77314,3.88861,180882,0
+PGP.US,D,20090601,000000,3.9664,4.02235,3.96037,4.00396,448168,0
+PGP.US,D,20090602,000000,4.01009,4.36201,3.9664,4.30281,584127,0
+PGP.US,D,20090603,000000,4.35375,4.36201,4.22566,4.32791,347944,0
+PGP.US,D,20090604,000000,4.3651,4.44653,4.3651,4.44653,323494,0
+PGP.US,D,20090605,000000,4.59665,4.67334,4.4772,4.55259,444463,0
+PGP.US,D,20090608,000000,4.47534,4.81741,4.47534,4.75589,452738,0
+PGP.US,D,20090609,000000,4.67631,5.12921,4.67631,4.87367,445023,0
+PGP.US,D,20090610,000000,4.92657,5.0764,4.82989,4.85025,441274,0
+PGP.US,D,20090611,000000,4.8019,4.8019,4.04412,4.09459,1831638,0
+PGP.US,D,20090612,000000,4.05351,4.05351,3.64198,3.75148,1405141,0
+PGP.US,D,20090615,000000,3.79824,3.88218,3.62683,3.88218,448169,0
+PGP.US,D,20090616,000000,3.85736,4.03474,3.84508,3.88218,447789,0
+PGP.US,D,20090617,000000,3.8636,3.8636,3.71096,3.79443,323212,0
+PGP.US,D,20090618,000000,3.79443,3.88552,3.76672,3.85736,165304,0
+PGP.US,D,20090619,000000,3.88218,3.98843,3.86964,3.91974,273802,0
+PGP.US,D,20090622,000000,3.88861,3.91027,3.84164,3.84164,148925,0
+PGP.US,D,20090623,000000,3.84769,3.87605,3.8013,3.83227,123365,0
+PGP.US,D,20090624,000000,3.82297,3.89454,3.82297,3.86964,162723,0
+PGP.US,D,20090625,000000,3.87605,3.99783,3.86016,3.96984,285608,0
+PGP.US,D,20090626,000000,4.01009,4.04765,3.93525,4.00711,214130,0
+PGP.US,D,20090629,000000,4.04412,4.08845,4.02888,4.05071,230516,0
+PGP.US,D,20090630,000000,4.08465,4.17864,3.99783,4.17864,347572,0
+PGP.US,D,20090701,000000,4.12563,4.19777,4.12563,4.17193,160964,0
+PGP.US,D,20090702,000000,4.17193,4.22818,4.15018,4.20948,239472,0
+PGP.US,D,20090706,000000,4.15324,4.21635,4.02235,4.21635,246977,0
+PGP.US,D,20090707,000000,4.21635,4.22566,4.08185,4.10714,251494,0
+PGP.US,D,20090708,000000,4.113,4.14729,3.90411,4.00711,457987,0
+PGP.US,D,20090709,000000,4.01009,4.01009,3.76989,3.84164,411770,0
+PGP.US,D,20090710,000000,3.84769,3.84769,3.68269,3.7855,279524,0
+PGP.US,D,20090713,000000,3.8636,4.05351,3.81357,3.90411,267647,0
+PGP.US,D,20090714,000000,3.90411,4.01009,3.83867,3.94781,202777,0
+PGP.US,D,20090715,000000,4.00711,4.09124,3.985,4.05071,232327,0
+PGP.US,D,20090716,000000,3.99465,4.04765,3.94474,4.02534,283255,0
+PGP.US,D,20090717,000000,3.96037,3.97578,3.89762,3.93872,224673,0
+PGP.US,D,20090720,000000,3.93525,3.95357,3.89762,3.92914,228460,0
+PGP.US,D,20090721,000000,3.93872,3.985,3.89762,3.91974,242044,0
+PGP.US,D,20090722,000000,3.92606,3.97243,3.88552,3.89454,206882,0
+PGP.US,D,20090723,000000,3.92914,4.06939,3.87289,3.87289,622017,0
+PGP.US,D,20090724,000000,3.88218,3.94474,3.84164,3.9413,152023,0
+PGP.US,D,20090727,000000,3.96295,3.99783,3.9413,3.96037,130991,0
+PGP.US,D,20090728,000000,3.95087,4.01306,3.95087,3.99783,185412,0
+PGP.US,D,20090729,000000,4.04765,4.10333,4.00711,4.02235,449329,0
+PGP.US,D,20090730,000000,4.02534,4.07506,3.96037,4.03474,398221,0
+PGP.US,D,20090731,000000,4.06604,4.08465,3.96037,4.01632,459887,0
+PGP.US,D,20090803,000000,4.15638,4.2567,4.03203,4.10333,495394,0
+PGP.US,D,20090804,000000,4.1289,4.17193,4.06939,4.17193,384039,0
+PGP.US,D,20090805,000000,4.18512,4.22566,4.16607,4.22566,285809,0
+PGP.US,D,20090806,000000,4.24368,4.27866,4.16607,4.27866,385066,0
+PGP.US,D,20090807,000000,4.30281,4.42756,4.2593,4.4244,433932,0
+PGP.US,D,20090810,000000,4.45023,4.48008,4.37187,4.46,564404,0
+PGP.US,D,20090811,000000,4.39754,4.42086,4.34716,4.39419,224887,0
+PGP.US,D,20090812,000000,4.36836,4.47534,4.3651,4.42756,236399,0
+PGP.US,D,20090813,000000,4.44346,4.67631,4.43639,4.67631,179207,0
+PGP.US,D,20090814,000000,4.5222,4.5222,4.39754,4.47219,338602,0
+PGP.US,D,20090817,000000,4.41353,4.41353,4.16923,4.31573,316979,0
+PGP.US,D,20090818,000000,4.36201,4.46613,4.34437,4.44346,258548,0
+PGP.US,D,20090819,000000,4.38731,4.52796,4.37187,4.5222,222392,0
+PGP.US,D,20090820,000000,4.52536,4.63689,4.49309,4.62751,283711,0
+PGP.US,D,20090821,000000,4.62473,4.70635,4.57072,4.58447,178181,0
+PGP.US,D,20090824,000000,4.58447,4.67334,4.58447,4.62473,205749,0
+PGP.US,D,20090825,000000,4.66766,4.66766,4.58447,4.6212,207006,0
+PGP.US,D,20090826,000000,4.6212,4.66934,4.60594,4.65309,175699,0
+PGP.US,D,20090827,000000,4.65576,4.6648,4.50909,4.63402,266504,0
+PGP.US,D,20090828,000000,4.60872,4.67334,4.60872,4.6648,168556,0
+PGP.US,D,20090831,000000,4.66228,4.71695,4.66228,4.69259,290045,0
+PGP.US,D,20090901,000000,4.74891,4.84261,4.6502,4.696,334007,0
+PGP.US,D,20090902,000000,4.76423,4.98177,4.68357,4.7965,266088,0
+PGP.US,D,20090903,000000,4.83259,4.92257,4.82078,4.92257,213093,0
+PGP.US,D,20090904,000000,4.92657,5.0674,4.92117,5.00538,361181,0
+PGP.US,D,20090908,000000,5.08218,5.14575,5.02027,5.13775,519161,0
+PGP.US,D,20090909,000000,5.13775,5.28036,5.09927,5.28036,382505,0
+PGP.US,D,20090910,000000,5.24457,5.28304,5.19669,5.27616,247042,0
+PGP.US,D,20090911,000000,5.24457,5.24457,4.90211,5.10177,757312,0
+PGP.US,D,20090914,000000,4.9883,5.09927,4.96782,5.03567,324108,0
+PGP.US,D,20090915,000000,5.03567,5.0674,4.99804,5.06395,224848,0
+PGP.US,D,20090916,000000,5.08218,5.14193,5.03941,5.09927,300403,0
+PGP.US,D,20090917,000000,5.04201,5.15431,5.04201,5.09258,316366,0
+PGP.US,D,20090918,000000,5.0674,5.07809,5.02027,5.04499,295766,0
+PGP.US,D,20090921,000000,5.02027,5.03567,4.95806,4.99804,247603,0
+PGP.US,D,20090922,000000,5.00538,5.11023,5.00538,5.07463,221009,0
+PGP.US,D,20090923,000000,5.05697,5.06395,4.99488,5.01794,337792,0
+PGP.US,D,20090924,000000,5.01794,5.0674,4.97742,5.01134,210429,0
+PGP.US,D,20090925,000000,5.00175,5.06125,4.99804,5.03941,157446,0
+PGP.US,D,20090928,000000,5.10177,5.10177,5.01432,5.04499,127150,0
+PGP.US,D,20090929,000000,5.03941,5.10177,5.03941,5.08218,98102.9,0
+PGP.US,D,20090930,000000,5.1319,5.1319,5.00538,5.08218,246086,0
+PGP.US,D,20091001,000000,5.04499,5.05121,4.9883,4.99172,213899,0
+PGP.US,D,20091002,000000,4.95806,4.97396,4.63689,4.73098,1215255,0
+PGP.US,D,20091005,000000,4.74324,4.9883,4.74324,4.98557,352238,0
+PGP.US,D,20091006,000000,4.99172,5.12921,4.99172,5.08218,444415,0
+PGP.US,D,20091007,000000,5.04201,5.13775,5.03941,5.08885,281925,0
+PGP.US,D,20091008,000000,5.09927,5.11767,4.96782,5.06125,241975,0
+PGP.US,D,20091009,000000,5.03567,5.03567,4.97917,5.02657,244918,0
+PGP.US,D,20091012,000000,5.08524,5.08524,5.03567,5.07463,141298,0
+PGP.US,D,20091013,000000,5.07463,5.07463,4.98557,5.07463,124461,0
+PGP.US,D,20091014,000000,5.09927,5.16026,4.99488,5.01134,309134,0
+PGP.US,D,20091015,000000,5.01134,5.05493,4.99172,5.01134,213886,0
+PGP.US,D,20091016,000000,5.00538,5.07463,4.99804,5.06125,150738,0
+PGP.US,D,20091019,000000,5.03941,5.12678,4.99488,5.00808,401153,0
+PGP.US,D,20091020,000000,5.0329,5.09574,5.01432,5.08218,283804,0
+PGP.US,D,20091021,000000,5.06125,5.11405,5.02657,5.07008,201599,0
+PGP.US,D,20091022,000000,5.10177,5.12678,5.04201,5.11023,289203,0
+PGP.US,D,20091023,000000,5.11767,5.14575,5.09574,5.12921,182723,0
+PGP.US,D,20091026,000000,5.13775,5.14575,5.11767,5.12921,227206,0
+PGP.US,D,20091027,000000,5.14575,5.21724,5.14575,5.18546,289634,0
+PGP.US,D,20091028,000000,5.18546,5.22401,5.09927,5.1319,254564,0
+PGP.US,D,20091029,000000,5.12678,5.20988,5.12678,5.16026,195032,0
+PGP.US,D,20091030,000000,5.16369,5.20485,5.09927,5.10737,209634,0
+PGP.US,D,20091102,000000,5.10737,5.16369,5.0764,5.10737,117664,0
+PGP.US,D,20091103,000000,5.10177,5.1911,5.10177,5.15773,230861,0
+PGP.US,D,20091104,000000,5.17977,5.26454,5.17977,5.22401,377672,0
+PGP.US,D,20091105,000000,5.24837,5.33241,5.24102,5.32675,365144,0
+PGP.US,D,20091106,000000,5.35695,5.54955,5.3354,5.52575,485775,0
+PGP.US,D,20091109,000000,5.48058,5.61192,5.46895,5.50587,540610,0
+PGP.US,D,20091110,000000,5.46895,5.59901,5.4407,5.54463,326147,0
+PGP.US,D,20091111,000000,5.5555,5.64027,5.5555,5.61192,202867,0
+PGP.US,D,20091112,000000,5.60571,5.64382,5.54955,5.5927,253922,0
+PGP.US,D,20091113,000000,5.5927,5.5927,5.39312,5.47669,321890,0
+PGP.US,D,20091116,000000,5.46895,5.51935,5.4407,5.46627,511649,0
+PGP.US,D,20091117,000000,5.44562,5.51489,5.44562,5.49126,209875,0
+PGP.US,D,20091118,000000,5.49126,5.50885,5.32675,5.40082,439069,0
+PGP.US,D,20091119,000000,5.3853,5.4407,5.09927,5.22764,789798,0
+PGP.US,D,20091120,000000,5.18546,5.3379,5.18546,5.3354,244829,0
+PGP.US,D,20091123,000000,5.45723,5.46292,5.36345,5.39312,204601,0
+PGP.US,D,20091124,000000,5.45307,5.48541,5.37601,5.48541,225708,0
+PGP.US,D,20091125,000000,5.50242,5.54463,5.3815,5.54463,142215,0
+PGP.US,D,20091127,000000,5.41132,5.51162,5.39312,5.50242,200867,0
+PGP.US,D,20091130,000000,5.45723,5.59901,5.45723,5.57957,168041,0
+PGP.US,D,20091201,000000,5.55207,5.60068,5.54955,5.57446,169189,0
+PGP.US,D,20091202,000000,5.54686,5.70601,5.54686,5.70257,239320,0
+PGP.US,D,20091203,000000,5.67579,5.90223,5.66325,5.81923,369456,0
+PGP.US,D,20091204,000000,5.80659,5.90819,5.80129,5.90819,296643,0
+PGP.US,D,20091207,000000,5.91218,6.01769,5.89675,6.01091,300793,0
+PGP.US,D,20091208,000000,5.86664,6.01769,5.85315,5.96508,389179,0
+PGP.US,D,20091209,000000,5.90605,5.92129,5.69067,5.78055,404046,0
+PGP.US,D,20091210,000000,5.82694,5.82694,5.58274,5.62856,447927,0
+PGP.US,D,20091211,000000,5.61863,5.7221,5.61192,5.66325,183837,0
+PGP.US,D,20091214,000000,5.67086,5.7983,5.66325,5.7983,252944,0
+PGP.US,D,20091215,000000,5.78474,5.91218,5.78474,5.90819,233091,0
+PGP.US,D,20091216,000000,5.92484,5.95783,5.86254,5.89406,197252,0
+PGP.US,D,20091217,000000,5.89406,5.97094,5.87463,5.90605,236247,0
+PGP.US,D,20091218,000000,5.91218,5.95783,5.88438,5.93701,118068,0
+PGP.US,D,20091221,000000,5.93701,5.9808,5.93701,5.97094,176788,0
+PGP.US,D,20091222,000000,5.9808,6.03321,5.96193,6.01575,234896,0
+PGP.US,D,20091223,000000,6.00272,6.04836,5.96193,6.04316,140370,0
+PGP.US,D,20091224,000000,6.00272,6.05878,6.00272,6.04316,118792,0
+PGP.US,D,20091228,000000,6.03664,6.06493,6.00726,6.05199,166705,0
+PGP.US,D,20091229,000000,6.08063,6.10591,6.05199,6.07272,126340,0
+PGP.US,D,20091230,000000,6.06835,6.0903,5.77116,5.80659,548546,0
+PGP.US,D,20091231,000000,5.80129,5.80659,5.50587,5.61863,767415,0
+PGP.US,D,20100104,000000,5.61863,5.71354,5.60571,5.63171,467203,0
+PGP.US,D,20100105,000000,5.63171,5.80129,5.53673,5.79468,410567,0
+PGP.US,D,20100106,000000,5.76383,5.84395,5.71354,5.80473,336231,0
+PGP.US,D,20100107,000000,5.92129,5.92129,5.7681,5.86254,228924,0
+PGP.US,D,20100108,000000,5.89991,5.89991,5.80473,5.89063,253249,0
+PGP.US,D,20100111,000000,5.89406,5.89406,5.81561,5.83707,471849,0
+PGP.US,D,20100112,000000,5.82442,5.83038,5.75313,5.82694,257750,0
+PGP.US,D,20100113,000000,5.79468,5.81923,5.66744,5.75462,210198,0
+PGP.US,D,20100114,000000,5.73846,5.83038,5.69596,5.73846,124959,0
+PGP.US,D,20100115,000000,5.7192,5.84395,5.7192,5.74542,212479,0
+PGP.US,D,20100119,000000,5.7192,5.81234,5.67802,5.7983,242564,0
+PGP.US,D,20100120,000000,5.77535,5.80659,5.73083,5.77116,109674,0
+PGP.US,D,20100121,000000,5.74867,5.79097,5.70601,5.75313,167180,0
+PGP.US,D,20100122,000000,5.76104,5.78808,5.67579,5.69067,195465,0
+PGP.US,D,20100125,000000,5.78055,5.78808,5.67579,5.70601,292801,0
+PGP.US,D,20100126,000000,5.70601,5.78474,5.69234,5.74867,197107,0
+PGP.US,D,20100127,000000,5.74542,5.79468,5.69596,5.70962,182791,0
+PGP.US,D,20100128,000000,5.73846,5.75462,5.62856,5.66325,299157,0
+PGP.US,D,20100129,000000,5.66744,5.72551,5.63415,5.64027,243986,0
+PGP.US,D,20100201,000000,5.69596,5.75044,5.64382,5.74867,135758,0
+PGP.US,D,20100202,000000,5.75044,5.84666,5.74867,5.84395,304271,0
+PGP.US,D,20100203,000000,5.82442,5.92484,5.77535,5.90819,368520,0
+PGP.US,D,20100204,000000,5.91218,5.91823,5.82136,5.82694,139156,0
+PGP.US,D,20100205,000000,5.78055,5.78055,5.58274,5.67086,373802,0
+PGP.US,D,20100208,000000,5.69067,5.76383,5.65051,5.70257,258462,0
+PGP.US,D,20100209,000000,5.67802,5.72915,5.67086,5.68435,216211,0
+PGP.US,D,20100210,000000,5.66744,5.70601,5.61863,5.66744,102500,0
+PGP.US,D,20100211,000000,5.68435,5.74104,5.66744,5.74104,152353,0
+PGP.US,D,20100212,000000,5.73548,5.73548,5.67579,5.71354,149679,0
+PGP.US,D,20100216,000000,5.7192,5.7681,5.70601,5.7681,199639,0
+PGP.US,D,20100217,000000,5.74542,5.7681,5.73548,5.75044,112361,0
+PGP.US,D,20100218,000000,5.73548,5.7681,5.71354,5.74104,157947,0
+PGP.US,D,20100219,000000,5.74104,5.79468,5.70962,5.77535,186116,0
+PGP.US,D,20100222,000000,5.7221,5.78808,5.67189,5.67579,219201,0
+PGP.US,D,20100223,000000,5.65962,5.68044,5.54955,5.58571,468394,0
+PGP.US,D,20100224,000000,5.61192,5.64027,5.54955,5.54955,212750,0
+PGP.US,D,20100225,000000,5.53673,5.57111,5.22401,5.5555,978166,0
+PGP.US,D,20100226,000000,5.50242,5.5555,5.47669,5.51489,136807,0
+PGP.US,D,20100301,000000,5.48792,5.53673,5.45723,5.48292,339762,0
+PGP.US,D,20100302,000000,5.53673,5.68044,5.51935,5.68044,423233,0
+PGP.US,D,20100303,000000,5.66325,5.76104,5.64382,5.73548,205287,0
+PGP.US,D,20100304,000000,5.87733,5.87733,5.68044,5.70962,178152,0
+PGP.US,D,20100305,000000,5.73083,5.7983,5.6993,5.76104,267740,0
+PGP.US,D,20100308,000000,5.74104,5.82694,5.73548,5.80659,231935,0
+PGP.US,D,20100309,000000,5.71354,5.80129,5.70601,5.75462,243316,0
+PGP.US,D,20100310,000000,5.7192,5.75044,5.69596,5.73083,235617,0
+PGP.US,D,20100311,000000,5.73548,5.81234,5.7192,5.75462,243229,0
+PGP.US,D,20100312,000000,5.75313,5.79468,5.7221,5.78055,157624,0
+PGP.US,D,20100315,000000,5.75313,5.79468,5.70962,5.75313,236426,0
+PGP.US,D,20100316,000000,5.75462,5.80983,5.73083,5.80129,177362,0
+PGP.US,D,20100317,000000,5.76383,5.80983,5.76383,5.80983,179332,0
+PGP.US,D,20100318,000000,5.81561,5.86254,5.78474,5.80129,157713,0
+PGP.US,D,20100319,000000,5.81561,5.81561,5.69067,5.71354,782013,0
+PGP.US,D,20100322,000000,5.71653,5.78055,5.70962,5.73548,167123,0
+PGP.US,D,20100323,000000,5.72915,5.81234,5.72551,5.76383,418936,0
+PGP.US,D,20100324,000000,5.81923,5.85315,5.75313,5.78474,375882,0
+PGP.US,D,20100325,000000,5.78808,5.84079,5.75816,5.7983,227786,0
+PGP.US,D,20100326,000000,5.81561,5.84079,5.80473,5.81561,152520,0
+PGP.US,D,20100329,000000,5.85315,5.89063,5.83038,5.87733,215180,0
+PGP.US,D,20100330,000000,5.87733,5.90223,5.86664,5.89406,157950,0
+PGP.US,D,20100331,000000,5.88141,5.93989,5.87733,5.93989,158174,0
+PGP.US,D,20100401,000000,5.93989,6.00002,5.92484,5.97094,209164,0
+PGP.US,D,20100405,000000,6.00272,6.06493,6.00272,6.03321,216647,0
+PGP.US,D,20100406,000000,6.03321,6.06493,5.99585,6.06493,181890,0
+PGP.US,D,20100407,000000,6.06835,6.11196,6.06323,6.10888,237879,0
+PGP.US,D,20100408,000000,6.06493,6.08063,5.97094,6.05199,224930,0
+PGP.US,D,20100409,000000,6.06835,6.11576,6.06493,6.09726,156949,0
+PGP.US,D,20100412,000000,6.13026,6.14245,6.05199,6.10591,188349,0
+PGP.US,D,20100413,000000,6.07272,6.14245,6.06493,6.14245,148902,0
+PGP.US,D,20100414,000000,6.16363,6.2672,6.16363,6.2672,264195,0
+PGP.US,D,20100415,000000,6.2672,6.2672,6.04836,6.13026,302628,0
+PGP.US,D,20100416,000000,6.08063,6.12739,6.06835,6.09726,164916,0
+PGP.US,D,20100419,000000,6.00002,6.04836,5.92484,5.96193,699368,0
+PGP.US,D,20100420,000000,5.96193,5.98488,5.94416,5.97891,247323,0
+PGP.US,D,20100421,000000,5.9808,6.0903,5.95783,6.056,155123,0
+PGP.US,D,20100422,000000,6.01769,6.16847,6.00002,6.15832,197639,0
+PGP.US,D,20100423,000000,6.17292,6.22117,6.1522,6.22117,164752,0
+PGP.US,D,20100426,000000,6.23753,6.25326,6.17366,6.23381,185382,0
+PGP.US,D,20100427,000000,6.15349,6.20492,6.08063,6.10386,194527,0
+PGP.US,D,20100428,000000,6.12739,6.18892,6.03321,6.09726,161833,0
+PGP.US,D,20100429,000000,6.0903,6.20938,6.08369,6.11196,116721,0
+PGP.US,D,20100430,000000,6.08723,6.13288,6.04316,6.04836,156404,0
+PGP.US,D,20100503,000000,6.19729,6.19729,6.06493,6.12265,160483,0
+PGP.US,D,20100504,000000,6.12739,6.12739,6.04836,6.11576,158271,0
+PGP.US,D,20100505,000000,6.07142,6.09726,5.98488,6.04316,165547,0
+PGP.US,D,20100506,000000,6.0136,6.04605,5.13452,5.82136,1058623,0
+PGP.US,D,20100507,000000,5.88141,5.95783,5.45723,5.64382,449272,0
+PGP.US,D,20100510,000000,5.92484,5.95374,5.77116,5.89406,316058,0
+PGP.US,D,20100511,000000,5.81234,5.95057,5.7681,5.90819,217629,0
+PGP.US,D,20100512,000000,5.89675,5.97094,5.86254,5.88141,189445,0
+PGP.US,D,20100513,000000,5.91626,5.98265,5.83707,5.83707,269396,0
+PGP.US,D,20100514,000000,5.86829,5.86829,5.61192,5.70962,258605,0
+PGP.US,D,20100517,000000,5.71354,5.73083,5.51162,5.54686,204299,0
+PGP.US,D,20100518,000000,5.57957,5.63415,5.40844,5.45723,126091,0
+PGP.US,D,20100519,000000,5.3815,5.39692,5.14575,5.34851,541174,0
+PGP.US,D,20100520,000000,5.21398,5.21398,4.83259,4.98177,541390,0
+PGP.US,D,20100521,000000,4.8534,5.23026,4.67631,5.10177,643742,0
+PGP.US,D,20100524,000000,5.10177,5.1043,4.95806,5.08218,161258,0
+PGP.US,D,20100525,000000,5.00175,5.00175,4.84261,4.97396,341481,0
+PGP.US,D,20100526,000000,5.0674,5.30284,5.03567,5.03941,308069,0
+PGP.US,D,20100527,000000,5.07008,5.23658,5.07008,5.20758,174172,0
+PGP.US,D,20100528,000000,5.30593,5.3248,5.23853,5.28937,183375,0
+PGP.US,D,20100601,000000,5.24457,5.33241,5.22401,5.28547,137370,0
+PGP.US,D,20100602,000000,5.28547,5.39312,5.28547,5.36345,145305,0
+PGP.US,D,20100603,000000,5.36345,5.43494,5.33241,5.42229,133356,0
+PGP.US,D,20100604,000000,5.31781,5.4251,5.31781,5.40446,170039,0
+PGP.US,D,20100607,000000,5.40844,5.53673,5.3853,5.3853,151048,0
+PGP.US,D,20100608,000000,5.4407,5.44935,5.36345,5.4251,133492,0
+PGP.US,D,20100609,000000,5.41132,5.4251,5.37229,5.39692,109834,0
+PGP.US,D,20100610,000000,5.39692,5.45723,5.39692,5.45723,120010,0
+PGP.US,D,20100611,000000,5.65962,5.65962,5.4251,5.61631,224456,0
+PGP.US,D,20100614,000000,5.62856,5.75816,5.62856,5.72915,294657,0
+PGP.US,D,20100615,000000,5.76104,5.77535,5.70601,5.73083,117735,0
+PGP.US,D,20100616,000000,5.68686,5.7681,5.68435,5.7192,145958,0
+PGP.US,D,20100617,000000,5.67802,5.79097,5.67802,5.78808,104915,0
+PGP.US,D,20100618,000000,5.7681,5.86829,5.74867,5.83038,159067,0
+PGP.US,D,20100621,000000,5.87733,5.90819,5.85651,5.85993,49758.2,0
+PGP.US,D,20100622,000000,5.77116,5.92484,5.68435,5.89406,122342,0
+PGP.US,D,20100623,000000,5.89063,6.12739,5.86254,5.98488,181206,0
+PGP.US,D,20100624,000000,5.98488,5.98488,5.87463,5.94416,186245,0
+PGP.US,D,20100625,000000,5.97891,5.99158,5.91823,5.97094,170457,0
+PGP.US,D,20100628,000000,6.04316,6.06835,5.95783,6.03664,156536,0
+PGP.US,D,20100629,000000,6.02848,6.02848,5.80129,5.89406,269067,0
+PGP.US,D,20100630,000000,5.90743,5.9107,5.72488,5.7891,154216,0
+PGP.US,D,20100701,000000,5.74542,5.74542,5.48058,5.69067,480440,0
+PGP.US,D,20100702,000000,5.66744,5.7681,5.61192,5.69596,165385,0
+PGP.US,D,20100706,000000,5.80473,5.89991,5.78055,5.83707,250260,0
+PGP.US,D,20100707,000000,5.84666,5.98265,5.78055,5.90819,305194,0
+PGP.US,D,20100708,000000,5.84934,5.89991,5.7681,5.82442,242170,0
+PGP.US,D,20100709,000000,5.77535,5.82136,5.75044,5.81561,145356,0
+PGP.US,D,20100712,000000,5.74867,5.85651,5.74867,5.84395,106046,0
+PGP.US,D,20100713,000000,5.84395,5.97475,5.84395,5.91218,211634,0
+PGP.US,D,20100714,000000,5.87733,5.91218,5.86254,5.88438,70336.5,0
+PGP.US,D,20100715,000000,5.89675,5.92129,5.81234,5.86254,116102,0
+PGP.US,D,20100716,000000,5.89991,5.97094,5.78055,5.80129,141146,0
+PGP.US,D,20100719,000000,5.81234,5.88141,5.80129,5.84666,91285.8,0
+PGP.US,D,20100720,000000,5.84666,5.87733,5.82136,5.87463,52191.6,0
+PGP.US,D,20100721,000000,5.89991,5.90819,5.80659,5.86254,90133.7,0
+PGP.US,D,20100722,000000,5.89063,5.94416,5.84666,5.90223,170498,0
+PGP.US,D,20100723,000000,5.90605,6.08063,5.89406,6.05199,293683,0
+PGP.US,D,20100726,000000,6.06493,6.14023,5.97094,6.01769,351274,0
+PGP.US,D,20100727,000000,6.01769,6.08063,5.92622,6.06493,245149,0
+PGP.US,D,20100728,000000,6.1722,6.1722,6.01575,6.09726,138247,0
+PGP.US,D,20100729,000000,6.06835,6.14245,6.06835,6.14023,173053,0
+PGP.US,D,20100730,000000,6.12739,6.18892,6.11576,6.18892,130886,0
+PGP.US,D,20100802,000000,6.23381,6.3014,6.21616,6.3014,300619,0
+PGP.US,D,20100803,000000,6.24544,7.51747,6.24098,6.50488,695286,0
+PGP.US,D,20100804,000000,6.49318,6.54763,6.39157,6.52255,270630,0
+PGP.US,D,20100805,000000,6.52626,6.70298,6.42829,6.58855,317457,0
+PGP.US,D,20100806,000000,6.51084,6.84269,6.49541,6.78244,405530,0
+PGP.US,D,20100809,000000,6.76711,7.08159,6.76711,6.8862,576492,0
+PGP.US,D,20100810,000000,6.75931,6.79564,6.70894,6.77364,354558,0
+PGP.US,D,20100811,000000,6.67584,6.68977,6.41898,6.61159,521841,0
+PGP.US,D,20100812,000000,6.59421,6.59421,6.18453,6.32147,563914,0
+PGP.US,D,20100813,000000,6.32147,6.38813,6.2432,6.32781,355055,0
+PGP.US,D,20100816,000000,6.35865,6.47123,6.32781,6.46789,260482,0
+PGP.US,D,20100817,000000,6.43749,6.48145,6.43749,6.44568,147590,0
+PGP.US,D,20100818,000000,6.36368,6.4836,6.35355,6.45349,146717,0
+PGP.US,D,20100819,000000,6.41675,6.43619,6.39157,6.40663,75289.3,0
+PGP.US,D,20100820,000000,6.40663,6.50488,6.39519,6.50488,207463,0
+PGP.US,D,20100823,000000,6.48897,6.53277,6.48145,6.52255,114500,0
+PGP.US,D,20100824,000000,6.502,6.55424,6.48628,6.51965,231795,0
+PGP.US,D,20100825,000000,6.4968,6.4968,6.27306,6.31514,357465,0
+PGP.US,D,20100826,000000,6.31636,6.36368,6.10888,6.11196,317665,0
+PGP.US,D,20100827,000000,6.10061,6.14245,6.03321,6.11512,204823,0
+PGP.US,D,20100830,000000,6.0903,6.10061,5.96193,5.96508,221671,0
+PGP.US,D,20100831,000000,5.92576,5.95783,5.89778,5.92576,266164,0
+PGP.US,D,20100901,000000,5.92967,6.11836,5.92967,6.04836,234299,0
+PGP.US,D,20100902,000000,6.10386,6.2303,6.06835,6.21616,262619,0
+PGP.US,D,20100903,000000,6.44568,6.54763,6.22489,6.48145,289779,0
+PGP.US,D,20100907,000000,6.58241,6.61002,6.3014,6.60677,249281,0
+PGP.US,D,20100908,000000,6.69321,6.72714,6.56513,6.66375,327665,0
+PGP.US,D,20100909,000000,6.65678,6.66738,6.49318,6.54021,214931,0
+PGP.US,D,20100910,000000,6.54021,6.61002,6.53277,6.58454,113553,0
+PGP.US,D,20100913,000000,6.61002,6.65343,6.5285,6.57617,162222,0
+PGP.US,D,20100914,000000,6.61159,6.61941,6.56149,6.58026,127517,0
+PGP.US,D,20100915,000000,6.56513,6.60677,6.56513,6.59421,83008.9,0
+PGP.US,D,20100916,000000,6.58026,6.59802,6.54021,6.58454,93283.5,0
+PGP.US,D,20100917,000000,6.58454,6.64134,6.58026,6.58454,89790.5,0
+PGP.US,D,20100920,000000,6.63186,6.65678,6.60677,6.63596,132970,0
+PGP.US,D,20100921,000000,6.67303,6.81359,6.66738,6.78244,206254,0
+PGP.US,D,20100922,000000,6.78244,6.8504,6.78244,6.83323,143618,0
+PGP.US,D,20100923,000000,6.82084,6.8504,6.79564,6.79945,124028,0
+PGP.US,D,20100924,000000,6.81359,6.83323,6.78282,6.82364,113948,0
+PGP.US,D,20100927,000000,6.84269,6.84269,6.75214,6.81359,105309,0
+PGP.US,D,20100928,000000,6.81713,6.84426,6.80735,6.84426,115792,0
+PGP.US,D,20100929,000000,6.8504,6.9377,6.82957,6.89548,218607,0
+PGP.US,D,20100930,000000,6.92244,6.93843,6.84658,6.89548,138307,0
+PGP.US,D,20101001,000000,6.89548,6.9929,6.89548,6.98139,121565,0
+PGP.US,D,20101004,000000,6.98445,7.14006,6.98278,7.09424,314881,0
+PGP.US,D,20101005,000000,7.09424,7.23701,7.04338,7.21516,297553,0
+PGP.US,D,20101006,000000,6.9733,7.18114,6.9733,7.15948,229540,0
+PGP.US,D,20101007,000000,7.15578,7.29455,7.14191,7.20365,171361,0
+PGP.US,D,20101008,000000,7.2318,7.36371,7.21814,7.34455,186702,0
+PGP.US,D,20101011,000000,7.35406,7.35406,7.27039,7.33835,198529,0
+PGP.US,D,20101012,000000,7.37969,7.37969,7.27039,7.37358,115443,0
+PGP.US,D,20101013,000000,7.47917,7.47917,7.29772,7.33482,202565,0
+PGP.US,D,20101014,000000,7.34455,7.35406,7.25198,7.29994,172865,0
+PGP.US,D,20101015,000000,7.29772,7.29994,7.18431,7.2557,263308,0
+PGP.US,D,20101018,000000,7.25198,7.25198,6.98445,7.00778,507691,0
+PGP.US,D,20101019,000000,6.78244,6.92244,6.57116,6.62693,736507,0
+PGP.US,D,20101020,000000,6.64768,7.05947,6.63186,6.96057,323136,0
+PGP.US,D,20101021,000000,7.05947,7.09061,6.89912,7.00108,213381,0
+PGP.US,D,20101022,000000,7.05371,7.13161,6.98863,7.07127,153488,0
+PGP.US,D,20101025,000000,7.12249,7.12249,6.96252,7.04988,210061,0
+PGP.US,D,20101026,000000,7.04988,7.09061,6.98445,7.00778,168585,0
+PGP.US,D,20101027,000000,7.00778,7.03594,6.92384,6.94438,109470,0
+PGP.US,D,20101028,000000,6.96557,6.96557,6.89548,6.94076,111054,0
+PGP.US,D,20101029,000000,6.94224,7.14351,6.90683,6.95163,209060,0
+PGP.US,D,20101101,000000,6.9733,7.01521,6.94438,6.98445,161221,0
+PGP.US,D,20101102,000000,7.00416,7.07648,6.9733,7.05371,152366,0
+PGP.US,D,20101103,000000,7.01521,7.11023,7.01521,7.05947,111273,0
+PGP.US,D,20101104,000000,7.15485,7.25345,7.11766,7.15948,278854,0
+PGP.US,D,20101105,000000,7.19658,7.23422,7.17008,7.1858,182071,0
+PGP.US,D,20101108,000000,7.20764,7.23422,7.1858,7.21814,201628,0
+PGP.US,D,20101109,000000,7.20764,7.23422,7.14834,7.17743,171388,0
+PGP.US,D,20101110,000000,7.19899,7.22949,7.0181,7.05583,159936,0
+PGP.US,D,20101111,000000,7.02088,7.05659,6.94076,6.96252,114481,0
+PGP.US,D,20101112,000000,6.9377,6.9691,6.86806,6.87522,106478,0
+PGP.US,D,20101115,000000,6.91705,6.9377,6.82364,6.82364,154473,0
+PGP.US,D,20101116,000000,6.82364,6.82957,6.26914,6.502,668647,0
+PGP.US,D,20101117,000000,6.54763,6.84426,6.54763,6.81146,221461,0
+PGP.US,D,20101118,000000,6.85746,6.9377,6.85746,6.90479,153767,0
+PGP.US,D,20101119,000000,6.89548,6.92004,6.87792,6.90775,55516.8,0
+PGP.US,D,20101122,000000,6.88265,6.8862,6.78244,6.84269,185625,0
+PGP.US,D,20101123,000000,6.72295,6.77364,6.64134,6.72927,155594,0
+PGP.US,D,20101124,000000,6.77817,6.89188,6.74054,6.85505,189654,0
+PGP.US,D,20101126,000000,6.85746,6.88265,6.83323,6.88265,24410.1,0
+PGP.US,D,20101129,000000,6.94996,6.94996,6.77028,6.84269,145995,0
+PGP.US,D,20101130,000000,6.7964,6.79945,6.73345,6.76953,206278,0
+PGP.US,D,20101201,000000,6.88982,6.88982,6.78244,6.85746,136745,0
+PGP.US,D,20101202,000000,6.87522,6.91705,6.8504,6.91705,176030,0
+PGP.US,D,20101203,000000,6.89912,6.99105,6.88265,6.94745,112800,0
+PGP.US,D,20101206,000000,7.02637,7.05947,6.98445,7.04711,115188,0
+PGP.US,D,20101207,000000,7.09424,7.14834,7.07127,7.14191,171926,0
+PGP.US,D,20101208,000000,7.14191,7.16228,7.12249,7.14006,167188,0
+PGP.US,D,20101209,000000,7.09061,7.09061,6.92244,6.94438,224297,0
+PGP.US,D,20101210,000000,6.98863,6.98863,6.68977,6.75549,359490,0
+PGP.US,D,20101213,000000,6.74778,6.74778,6.45349,6.46155,698141,0
+PGP.US,D,20101214,000000,6.48145,6.65343,6.48145,6.58026,250350,0
+PGP.US,D,20101215,000000,6.59802,6.73422,6.57617,6.68977,187683,0
+PGP.US,D,20101216,000000,6.69088,6.70242,6.58314,6.6366,241244,0
+PGP.US,D,20101217,000000,6.70298,6.79314,6.64134,6.73422,144530,0
+PGP.US,D,20101220,000000,6.76711,6.78244,6.61159,6.66375,126784,0
+PGP.US,D,20101221,000000,6.73422,6.73422,6.61588,6.64768,165234,0
+PGP.US,D,20101222,000000,6.64515,6.72714,6.64515,6.6842,88197.3,0
+PGP.US,D,20101223,000000,6.74054,6.75549,6.62693,6.70772,113895,0
+PGP.US,D,20101227,000000,6.70772,6.79564,6.67303,6.79314,199797,0
+PGP.US,D,20101228,000000,6.79314,6.79564,6.70894,6.72714,128271,0
+PGP.US,D,20101229,000000,6.7686,6.77232,6.68914,6.70298,158568,0
+PGP.US,D,20101230,000000,6.74936,6.7686,6.67148,6.69182,160365,0
+PGP.US,D,20101231,000000,6.74554,6.79564,6.71664,6.73569,151084,0
+PGP.US,D,20110103,000000,6.79564,6.96252,6.79314,6.88265,152355,0
+PGP.US,D,20110104,000000,6.88265,7.01521,6.84269,6.98445,167915,0
+PGP.US,D,20110105,000000,6.98863,7.14507,6.98863,7.12054,314498,0
+PGP.US,D,20110106,000000,7.12249,7.12249,7.04988,7.08159,137104,0
+PGP.US,D,20110107,000000,7.07797,7.11023,7.04988,7.07797,129996,0
+PGP.US,D,20110110,000000,7.10622,7.10622,6.94745,6.97756,263330,0
+PGP.US,D,20110111,000000,6.99634,6.99634,6.92004,6.92746,93513.7,0
+PGP.US,D,20110112,000000,6.94745,7.01521,6.94745,6.96557,109546,0
+PGP.US,D,20110113,000000,7.01521,7.04338,6.9546,6.98139,79183.5,0
+PGP.US,D,20110114,000000,6.98139,6.99105,6.92244,6.99105,153445,0
+PGP.US,D,20110118,000000,6.94438,7.04988,6.94438,7.02637,95352.2,0
+PGP.US,D,20110119,000000,7.02831,7.03305,6.9546,6.96687,111818,0
+PGP.US,D,20110120,000000,6.98278,7.03594,6.9691,7.03594,58929.1,0
+PGP.US,D,20110121,000000,7.01521,7.03594,6.98863,7.03594,62430.7,0
+PGP.US,D,20110124,000000,7.00108,7.09424,7.00108,7.09424,120747,0
+PGP.US,D,20110125,000000,7.04988,7.09424,7.02088,7.07453,82133.3,0
+PGP.US,D,20110126,000000,7.10177,7.10177,7.02088,7.08159,85784.4,0
+PGP.US,D,20110127,000000,7.10622,7.10622,7.04711,7.07648,82034.3,0
+PGP.US,D,20110128,000000,7.08159,7.08159,7.01521,7.04988,132040,0
+PGP.US,D,20110131,000000,7.03866,7.13868,7.0196,7.0485,132272,0
+PGP.US,D,20110201,000000,7.07127,7.14006,7.01521,7.12054,105928,0
+PGP.US,D,20110202,000000,7.1354,7.15578,6.98278,7.11311,265313,0
+PGP.US,D,20110203,000000,7.07592,7.154,7.05201,7.11988,105541,0
+PGP.US,D,20110204,000000,7.15485,7.15485,7.11023,7.14834,74042.5,0
+PGP.US,D,20110207,000000,7.14834,7.15578,7.12054,7.14191,140666,0
+PGP.US,D,20110208,000000,7.14191,7.17008,7.11023,7.15578,152237,0
+PGP.US,D,20110209,000000,7.12881,7.15578,7.07453,7.11766,96558.1,0
+PGP.US,D,20110210,000000,7.13868,7.1606,6.96057,7.04542,109016,0
+PGP.US,D,20110211,000000,7.04711,7.15818,7.04711,7.12881,48162.9,0
+PGP.US,D,20110214,000000,7.17008,7.17008,7.07797,7.17008,122052,0
+PGP.US,D,20110215,000000,7.17008,7.17008,7.09061,7.17008,71519.8,0
+PGP.US,D,20110216,000000,7.15818,7.17008,7.14191,7.15948,62340.3,0
+PGP.US,D,20110218,000000,7.166,7.2015,7.14053,7.15734,102837,0
+PGP.US,D,20110222,000000,7.14191,7.16228,7.07648,7.11311,170465,0
+PGP.US,D,20110223,000000,7.12668,7.14006,7.07127,7.10622,60568.5,0
+PGP.US,D,20110224,000000,7.07453,7.14191,7.07453,7.11023,68651.8,0
+PGP.US,D,20110225,000000,7.13031,7.166,7.12881,7.15734,63346.2,0
+PGP.US,D,20110228,000000,7.17075,7.23272,7.17075,7.22354,179277,0
+PGP.US,D,20110301,000000,7.2318,7.26248,7.22354,7.25104,57014.2,0
+PGP.US,D,20110302,000000,7.24268,7.32792,7.24268,7.32792,124068,0
+PGP.US,D,20110303,000000,7.35406,7.48234,7.34847,7.41243,225540,0
+PGP.US,D,20110304,000000,7.47835,7.51579,7.43,7.51579,148005,0
+PGP.US,D,20110307,000000,7.52817,7.55985,7.46586,7.47202,188033,0
+PGP.US,D,20110308,000000,7.56403,7.71882,7.52267,7.69538,232707,0
+PGP.US,D,20110309,000000,7.71473,7.84664,7.66648,7.75432,175987,0
+PGP.US,D,20110310,000000,7.71231,7.71231,7.4445,7.451,276791,0
+PGP.US,D,20110311,000000,7.43566,7.451,7.25198,7.42775,233161,0
+PGP.US,D,20110314,000000,7.41615,7.42775,7.29455,7.36436,138080,0
+PGP.US,D,20110315,000000,7.19899,7.31993,7.19564,7.21516,262902,0
+PGP.US,D,20110316,000000,7.18989,7.31407,7.18989,7.25887,206823,0
+PGP.US,D,20110317,000000,7.38528,7.38528,7.16692,7.17075,151214,0
+PGP.US,D,20110318,000000,7.36436,7.36436,7.17874,7.26248,189619,0
+PGP.US,D,20110321,000000,7.31993,7.47835,7.31993,7.47202,138169,0
+PGP.US,D,20110322,000000,7.50808,7.67225,7.48065,7.64063,261445,0
+PGP.US,D,20110323,000000,7.56403,7.72431,7.56403,7.70208,84732.3,0
+PGP.US,D,20110324,000000,7.70208,7.72039,7.67381,7.72039,107123,0
+PGP.US,D,20110325,000000,7.7228,7.79485,7.69873,7.78602,134584,0
+PGP.US,D,20110328,000000,7.78602,7.83343,7.73564,7.8073,170622,0
+PGP.US,D,20110329,000000,7.79485,7.81865,7.58802,7.595,230309,0
+PGP.US,D,20110330,000000,7.595,7.71473,7.57341,7.5922,167872,0
+PGP.US,D,20110331,000000,7.62473,7.74141,7.62473,7.68916,132778,0
+PGP.US,D,20110401,000000,7.75785,7.82199,7.73908,7.78016,163257,0
+PGP.US,D,20110404,000000,7.61991,7.8509,7.61991,7.84503,242529,0
+PGP.US,D,20110405,000000,7.8033,7.86568,7.77392,7.8033,243839,0
+PGP.US,D,20110406,000000,7.52509,7.8534,7.52062,7.83343,186171,0
+PGP.US,D,20110407,000000,7.8352,7.84503,7.70757,7.77392,182179,0
+PGP.US,D,20110408,000000,7.75432,7.84503,7.73564,7.75609,163000,0
+PGP.US,D,20110411,000000,7.7228,7.75432,7.49339,7.58467,200059,0
+PGP.US,D,20110412,000000,7.5804,7.5804,7.45249,7.51515,170807,0
+PGP.US,D,20110413,000000,7.50649,7.65533,7.50649,7.6528,94115.1,0
+PGP.US,D,20110414,000000,7.59667,7.66898,7.54413,7.65533,118171,0
+PGP.US,D,20110415,000000,7.68349,7.74483,7.68349,7.7228,51286.9,0
+PGP.US,D,20110418,000000,7.60772,7.64797,7.48456,7.58654,196738,0
+PGP.US,D,20110419,000000,7.6001,7.75432,7.6001,7.73423,94280.8,0
+PGP.US,D,20110420,000000,7.75609,7.83343,7.74874,7.83343,149300,0
+PGP.US,D,20110421,000000,7.84329,7.84329,7.79485,7.84013,70312.8,0
+PGP.US,D,20110425,000000,7.86568,7.86568,7.74483,7.79188,74616.9,0
+PGP.US,D,20110426,000000,7.76091,7.87386,7.76091,7.85583,177729,0
+PGP.US,D,20110427,000000,7.82199,7.87881,7.82199,7.85583,78321.8,0
+PGP.US,D,20110428,000000,7.86242,7.89293,7.84503,7.89293,152114,0
+PGP.US,D,20110429,000000,7.8946,7.8946,7.81726,7.84329,113925,0
+PGP.US,D,20110502,000000,7.88401,7.89293,7.814,7.82199,141347,0
+PGP.US,D,20110503,000000,7.84503,7.90715,7.84503,7.90463,143983,0
+PGP.US,D,20110504,000000,7.8894,7.91522,7.84664,7.90649,144727,0
+PGP.US,D,20110505,000000,7.90715,7.90715,7.86327,7.88222,77772.1,0
+PGP.US,D,20110506,000000,7.90371,7.90371,7.8682,7.88401,108701,0
+PGP.US,D,20110509,000000,7.90649,8.06749,7.90649,8.0359,254630,0
+PGP.US,D,20110510,000000,7.99212,8.05532,7.99212,8.02512,206209,0
+PGP.US,D,20110511,000000,8.03013,8.17133,8.02668,8.15701,150087,0
+PGP.US,D,20110512,000000,8.15869,8.22384,8.09446,8.22032,182619,0
+PGP.US,D,20110513,000000,8.23148,8.23148,8.06127,8.1164,151849,0
+PGP.US,D,20110516,000000,8.12885,8.12885,8.0319,8.08683,154605,0
+PGP.US,D,20110517,000000,8.04853,8.10125,7.96626,8.05532,174217,0
+PGP.US,D,20110518,000000,8.07149,8.20312,8.06573,8.19883,162206,0
+PGP.US,D,20110519,000000,8.18936,8.18936,8.06749,8.06749,113526,0
+PGP.US,D,20110520,000000,8.07055,8.12626,8.04268,8.12301,131661,0
+PGP.US,D,20110523,000000,8.10637,8.15357,8.04621,8.14409,113635,0
+PGP.US,D,20110524,000000,8.12301,8.14409,8.09446,8.12885,72050.1,0
+PGP.US,D,20110525,000000,8.11221,8.13043,8.07577,8.11221,78062.6,0
+PGP.US,D,20110526,000000,8.12885,8.14409,8.06573,8.09863,75752.9,0
+PGP.US,D,20110527,000000,8.1149,8.1149,8.05123,8.10039,118037,0
+PGP.US,D,20110531,000000,8.11564,8.11564,7.90715,7.93466,523278,0
+PGP.US,D,20110601,000000,7.9736,8.0013,7.8509,7.90463,266999,0
+PGP.US,D,20110602,000000,7.89375,8.00828,7.89375,8.00828,150266,0
+PGP.US,D,20110603,000000,8.00828,8.05123,7.90463,8.00828,138439,0
+PGP.US,D,20110606,000000,7.987,8.04621,7.9736,8.02668,133304,0
+PGP.US,D,20110607,000000,8.03013,8.14251,8.01302,8.06749,111043,0
+PGP.US,D,20110608,000000,8.07055,8.09362,7.91309,7.92138,179268,0
+PGP.US,D,20110609,000000,7.94211,7.99575,7.52062,7.63674,530614,0
+PGP.US,D,20110610,000000,7.61991,7.70673,6.92244,6.99755,1962768,0
+PGP.US,D,20110613,000000,6.95674,6.99755,6.7818,6.93843,749773,0
+PGP.US,D,20110614,000000,6.98445,7.2848,6.98445,7.2848,530065,0
+PGP.US,D,20110615,000000,7.25345,7.38128,6.9507,7.09999,599937,0
+PGP.US,D,20110616,000000,7.06253,7.21452,7.04542,7.07453,200071,0
+PGP.US,D,20110617,000000,7.13085,7.13085,6.98445,6.99755,296705,0
+PGP.US,D,20110620,000000,6.98445,7.01066,6.92384,6.96687,180399,0
+PGP.US,D,20110621,000000,6.99755,7.19295,6.98445,7.15485,176632,0
+PGP.US,D,20110622,000000,7.15485,7.32644,7.12881,7.21647,161838,0
+PGP.US,D,20110623,000000,7.18784,7.28164,7.12881,7.23097,108318,0
+PGP.US,D,20110624,000000,7.26248,7.26248,7.18989,7.20764,99815.5,0
+PGP.US,D,20110627,000000,7.23701,7.23701,7.15818,7.2093,99588.6,0
+PGP.US,D,20110628,000000,7.16228,7.23272,7.16228,7.21647,82144,0
+PGP.US,D,20110629,000000,7.25198,7.32171,7.23272,7.27402,116646,0
+PGP.US,D,20110630,000000,7.32393,7.49088,7.31788,7.46177,203847,0
+PGP.US,D,20110701,000000,7.50268,7.52062,7.40621,7.52062,209046,0
+PGP.US,D,20110705,000000,7.57891,7.6488,7.49832,7.62959,296004,0
+PGP.US,D,20110706,000000,7.63114,7.63114,7.52137,7.59341,169595,0
+PGP.US,D,20110707,000000,7.61442,7.64231,7.57083,7.64231,101320,0
+PGP.US,D,20110708,000000,7.60327,7.60679,7.55595,7.57891,98471.9,0
+PGP.US,D,20110711,000000,7.49088,7.55725,7.393,7.4734,140242,0
+PGP.US,D,20110712,000000,7.50268,7.54413,7.34541,7.35237,227192,0
+PGP.US,D,20110713,000000,7.3969,7.43474,7.32244,7.34708,151244,0
+PGP.US,D,20110714,000000,7.34708,7.41243,7.25644,7.27039,170183,0
+PGP.US,D,20110715,000000,7.27039,7.28108,7.18022,7.20365,150925,0
+PGP.US,D,20110718,000000,7.18514,7.20365,6.94745,7.08467,327077,0
+PGP.US,D,20110719,000000,7.06765,7.21647,7.00416,7.19221,193620,0
+PGP.US,D,20110720,000000,7.31,7.32476,7.21516,7.26555,135400,0
+PGP.US,D,20110721,000000,7.31407,7.40219,7.22298,7.37969,129986,0
+PGP.US,D,20110722,000000,7.36594,7.37542,7.28238,7.3548,47519.6,0
+PGP.US,D,20110725,000000,7.28108,7.32244,7.21516,7.30144,79519.2,0
+PGP.US,D,20110726,000000,7.31473,7.31473,7.19658,7.2594,105350,0
+PGP.US,D,20110727,000000,7.15894,7.26555,7.02023,7.03594,362331,0
+PGP.US,D,20110728,000000,7.00108,7.04906,6.92244,6.96985,203376,0
+PGP.US,D,20110729,000000,6.94745,6.94745,6.74842,6.87949,366739,0
+PGP.US,D,20110801,000000,7.05371,7.20437,7.02831,7.19658,256540,0
+PGP.US,D,20110802,000000,7.20001,7.2251,7.10389,7.14981,229945,0
+PGP.US,D,20110803,000000,7.16515,7.23097,6.99459,7.19658,188066,0
+PGP.US,D,20110804,000000,7.15485,7.15485,6.87792,6.96306,289131,0
+PGP.US,D,20110805,000000,6.96121,6.99894,6.47941,6.92004,558201,0
+PGP.US,D,20110808,000000,6.61783,6.61783,5.6648,5.92288,1163519,0
+PGP.US,D,20110809,000000,5.91898,6.54904,5.78167,6.41825,497081,0
+PGP.US,D,20110810,000000,6.34108,6.57116,6.22117,6.29703,279533,0
+PGP.US,D,20110811,000000,6.24377,6.92244,6.21206,6.78282,426907,0
+PGP.US,D,20110812,000000,6.96121,6.96121,6.44139,6.53824,297544,0
+PGP.US,D,20110815,000000,6.61783,6.66457,6.57116,6.66151,137933,0
+PGP.US,D,20110816,000000,6.63103,6.68568,6.56447,6.63103,127329,0
+PGP.US,D,20110817,000000,6.66457,6.68289,6.56447,6.67026,149871,0
+PGP.US,D,20110818,000000,6.51733,6.60945,6.47586,6.59487,302615,0
+PGP.US,D,20110819,000000,6.50488,6.56931,6.38877,6.47206,241387,0
+PGP.US,D,20110822,000000,6.53824,6.53824,6.21773,6.24608,205198,0
+PGP.US,D,20110823,000000,6.25195,6.40718,6.21467,6.37297,114658,0
+PGP.US,D,20110824,000000,6.38441,6.44139,6.34946,6.39593,87487.3,0
+PGP.US,D,20110825,000000,6.46232,6.46232,6.30967,6.31989,48825.5,0
+PGP.US,D,20110826,000000,6.29564,6.49262,6.26329,6.36116,120767,0
+PGP.US,D,20110829,000000,6.48564,6.64515,6.39593,6.53016,217461,0
+PGP.US,D,20110830,000000,6.59487,6.61077,6.47206,6.54653,118153,0
+PGP.US,D,20110831,000000,6.56669,6.67584,6.56669,6.61707,144911,0
+PGP.US,D,20110901,000000,6.67026,6.68568,6.57116,6.57617,116641,0
+PGP.US,D,20110902,000000,6.60594,6.60594,6.37233,6.46155,184614,0
+PGP.US,D,20110906,000000,6.42829,6.45068,6.24889,6.37175,182683,0
+PGP.US,D,20110907,000000,6.40718,6.56996,6.40718,6.55136,99888.7,0
+PGP.US,D,20110908,000000,6.51231,6.58158,6.50553,6.5482,112735,0
+PGP.US,D,20110909,000000,6.56223,6.56223,6.38376,6.42829,104553,0
+PGP.US,D,20110912,000000,6.29285,6.40329,6.2672,6.3436,133482,0
+PGP.US,D,20110913,000000,6.41554,6.41554,6.32147,6.38376,75649.6,0
+PGP.US,D,20110914,000000,6.38376,6.46232,6.36647,6.42355,92291.7,0
+PGP.US,D,20110915,000000,6.43125,6.44568,6.36927,6.42532,71410.1,0
+PGP.US,D,20110916,000000,6.42057,6.44213,6.3436,6.44213,58460.1,0
+PGP.US,D,20110919,000000,6.33338,6.39956,6.27714,6.33338,143698,0
+PGP.US,D,20110920,000000,6.46603,6.46603,6.31636,6.31636,152380,0
+PGP.US,D,20110921,000000,6.34034,6.41825,6.12013,6.14905,295320,0
+PGP.US,D,20110922,000000,6.03664,6.06722,5.80983,5.90428,273114,0
+PGP.US,D,20110923,000000,5.85603,6.10386,5.67802,6.0387,565560,0
+PGP.US,D,20110926,000000,6.01295,6.06974,5.8117,5.98553,225454,0
+PGP.US,D,20110927,000000,6.02809,6.07542,5.88886,5.94891,189358,0
+PGP.US,D,20110928,000000,6.00031,6.01518,5.88141,5.90057,181252,0
+PGP.US,D,20110929,000000,6.00031,6.00031,5.86829,5.87806,93841.8,0
+PGP.US,D,20110930,000000,5.87156,5.93785,5.85715,5.88141,216084,0
+PGP.US,D,20111003,000000,5.89175,5.90819,5.71038,5.71038,174053,0
+PGP.US,D,20111004,000000,5.61631,5.62559,5.06877,5.42184,559664,0
+PGP.US,D,20111005,000000,5.44024,5.8882,5.36057,5.87156,186799,0
+PGP.US,D,20111006,000000,5.90428,5.9833,5.78408,5.9833,96097.7,0
+PGP.US,D,20111007,000000,6.00217,6.0136,5.7048,5.83856,171184,0
+PGP.US,D,20111010,000000,5.85993,6.06835,5.85993,5.93523,323312,0
+PGP.US,D,20111011,000000,5.95941,5.95941,5.84841,5.86664,105234,0
+PGP.US,D,20111012,000000,6.29395,6.29395,5.99865,6.06323,129878,0
+PGP.US,D,20111013,000000,5.98711,6.06586,5.98711,6.04233,52533.7,0
+PGP.US,D,20111014,000000,6.056,6.11576,6.00726,6.04781,78388.5,0
+PGP.US,D,20111017,000000,6.06835,6.10006,5.99865,6.02596,114749,0
+PGP.US,D,20111018,000000,5.97233,6.12953,5.97233,6.10944,55206.9,0
+PGP.US,D,20111019,000000,6.10591,6.12953,6.06835,6.11576,115427,0
+PGP.US,D,20111020,000000,6.11576,6.2325,6.08229,6.2325,175242,0
+PGP.US,D,20111021,000000,6.32574,6.53342,6.24098,6.40253,123217,0
+PGP.US,D,20111024,000000,6.40253,6.56605,6.40253,6.53165,132298,0
+PGP.US,D,20111025,000000,6.4968,6.58314,6.33106,6.4968,214468,0
+PGP.US,D,20111026,000000,6.52096,6.57953,6.45924,6.4836,97226.2,0
+PGP.US,D,20111027,000000,6.57953,6.7568,6.53956,6.64831,200378,0
+PGP.US,D,20111028,000000,6.63316,6.71516,6.46668,6.68336,133973,0
+PGP.US,D,20111031,000000,6.64284,6.64768,6.53956,6.61448,137039,0
+PGP.US,D,20111101,000000,6.49541,6.66457,6.42754,6.64768,132953,0
+PGP.US,D,20111102,000000,6.66524,6.88265,6.634,6.78282,101595,0
+PGP.US,D,20111103,000000,6.78785,6.86676,6.73262,6.86676,113378,0
+PGP.US,D,20111104,000000,6.86129,6.86129,6.71664,6.75214,96951.9,0
+PGP.US,D,20111107,000000,6.8412,6.8504,6.76926,6.78636,122120,0
+PGP.US,D,20111108,000000,6.84576,6.94438,6.79389,6.89762,123230,0
+PGP.US,D,20111109,000000,6.94281,6.94281,6.65408,6.7186,111963,0
+PGP.US,D,20111110,000000,6.79167,6.86898,6.77083,6.80356,29098.2,0
+PGP.US,D,20111111,000000,6.8265,6.8412,6.74842,6.79389,77718.3,0
+PGP.US,D,20111114,000000,6.8265,6.86806,6.72575,6.7449,108412,0
+PGP.US,D,20111115,000000,6.76033,6.81359,6.72575,6.73728,51504.2,0
+PGP.US,D,20111116,000000,6.76033,6.79779,6.6708,6.6708,92259.4,0
+PGP.US,D,20111117,000000,6.69257,6.71516,6.50997,6.56094,133969,0
+PGP.US,D,20111118,000000,6.52469,6.65816,6.49262,6.63734,84982.9,0
+PGP.US,D,20111121,000000,6.55694,6.57191,6.38739,6.50266,175242,0
+PGP.US,D,20111122,000000,6.56809,6.61997,6.43535,6.55303,76085.3,0
+PGP.US,D,20111123,000000,6.5376,6.54086,6.32297,6.38217,123626,0
+PGP.US,D,20111125,000000,6.35728,6.46527,6.35728,6.4213,46619.1,0
+PGP.US,D,20111128,000000,6.60677,6.68336,6.52933,6.62906,105496,0
+PGP.US,D,20111129,000000,6.67434,6.72575,6.62906,6.71516,79239.5,0
+PGP.US,D,20111130,000000,6.85664,6.85664,6.51892,6.62693,186889,0
+PGP.US,D,20111201,000000,6.68977,6.68977,6.5362,6.61002,109470,0
+PGP.US,D,20111202,000000,6.68977,6.74248,6.6708,6.67871,78421.9,0
+PGP.US,D,20111205,000000,6.68977,6.7818,6.66457,6.70836,113588,0
+PGP.US,D,20111206,000000,6.77364,6.8361,6.67148,6.80281,99166.9,0
+PGP.US,D,20111207,000000,6.83888,6.83888,6.69415,6.75214,96027.8,0
+PGP.US,D,20111208,000000,6.68782,6.69415,6.56669,6.64134,93947.3,0
+PGP.US,D,20111209,000000,6.62906,6.66811,6.60594,6.61662,120763,0
+PGP.US,D,20111212,000000,6.55303,6.56735,6.48564,6.4968,109821,0
+PGP.US,D,20111213,000000,6.51231,6.57692,6.44762,6.45792,132356,0
+PGP.US,D,20111214,000000,6.42968,6.44427,6.14905,6.24832,211400,0
+PGP.US,D,20111215,000000,6.24442,6.31572,6.24442,6.24952,111869,0
+PGP.US,D,20111216,000000,6.21467,6.38665,6.21467,6.32147,103758,0
+PGP.US,D,20111219,000000,6.3265,6.42968,6.28931,6.34741,72037.2,0
+PGP.US,D,20111220,000000,6.36647,6.41675,6.31228,6.34258,117593,0
+PGP.US,D,20111221,000000,6.34258,6.36341,6.31228,6.33913,44016.9,0
+PGP.US,D,20111222,000000,6.35049,6.47941,6.33106,6.47941,104284,0
+PGP.US,D,20111223,000000,6.47123,6.47123,6.37791,6.42355,173873,0
+PGP.US,D,20111227,000000,6.41675,6.43267,6.33533,6.43267,177451,0
+PGP.US,D,20111228,000000,6.45792,6.45792,6.3265,6.35049,119792,0
+PGP.US,D,20111229,000000,6.32297,6.40003,6.31228,6.31572,150557,0
+PGP.US,D,20111230,000000,6.3118,6.38441,6.3118,6.362,81187.7,0
+PGP.US,D,20120103,000000,6.47123,6.47123,6.3579,6.38217,150945,0
+PGP.US,D,20120104,000000,6.36368,6.47123,6.36368,6.46044,93648.2,0
+PGP.US,D,20120105,000000,6.46444,6.54523,6.4149,6.51231,100095,0
+PGP.US,D,20120106,000000,6.51528,6.58575,6.51528,6.57116,121875,0
+PGP.US,D,20120109,000000,6.59673,6.63596,6.58314,6.6207,138357,0
+PGP.US,D,20120110,000000,6.70242,6.71664,6.6009,6.70242,133201,0
+PGP.US,D,20120111,000000,6.72454,6.78282,6.72454,6.76303,124843,0
+PGP.US,D,20120112,000000,6.77817,6.79501,6.63734,6.69415,162618,0
+PGP.US,D,20120113,000000,6.68086,6.71664,6.54904,6.6988,95763.2,0
+PGP.US,D,20120117,000000,6.70772,6.78282,6.56996,6.77493,160642,0
+PGP.US,D,20120118,000000,6.71346,6.85801,6.71346,6.83888,90482.2,0
+PGP.US,D,20120119,000000,6.85384,6.85581,6.79027,6.85384,88761,0
+PGP.US,D,20120120,000000,6.85664,6.90228,6.84975,6.88823,117182,0
+PGP.US,D,20120123,000000,6.90301,6.95599,6.8504,6.95599,97518.8,0
+PGP.US,D,20120124,000000,6.92478,6.9546,6.86602,6.91705,105659,0
+PGP.US,D,20120125,000000,6.89614,6.99366,6.86898,6.98278,92118.5,0
+PGP.US,D,20120126,000000,6.98863,7.07526,6.92244,6.99691,134057,0
+PGP.US,D,20120127,000000,6.95537,6.99894,6.85664,6.9691,203083,0
+PGP.US,D,20120130,000000,6.9546,7.15734,6.9546,7.08986,225051,0
+PGP.US,D,20120131,000000,7.10947,7.15734,7.06328,7.12425,108003,0
+PGP.US,D,20120201,000000,7.21228,7.21228,7.16228,7.17585,78940.4,0
+PGP.US,D,20120202,000000,7.16006,7.32171,7.16006,7.30328,140642,0
+PGP.US,D,20120203,000000,7.34773,7.41688,7.32171,7.39364,167827,0
+PGP.US,D,20120206,000000,7.36204,7.50268,7.34773,7.45621,156480,0
+PGP.US,D,20120207,000000,7.46886,7.57175,7.45621,7.56069,123777,0
+PGP.US,D,20120208,000000,7.58225,7.67689,7.56069,7.66806,188693,0
+PGP.US,D,20120209,000000,7.67139,7.6899,7.56924,7.64537,181129,0
+PGP.US,D,20120210,000000,7.59843,7.59843,7.51264,7.57657,89837.9,0
+PGP.US,D,20120213,000000,7.57657,7.57657,7.51811,7.51811,134206,0
+PGP.US,D,20120214,000000,7.49543,7.50268,7.28024,7.30775,172832,0
+PGP.US,D,20120215,000000,7.30775,7.43,7.30775,7.41336,79759.1,0
+PGP.US,D,20120216,000000,7.46113,7.52732,7.44626,7.52732,131407,0
+PGP.US,D,20120217,000000,7.58225,7.58225,7.53225,7.55037,121012,0
+PGP.US,D,20120221,000000,7.55037,7.57657,7.52221,7.57341,77046,0
+PGP.US,D,20120222,000000,7.53225,7.57175,7.42702,7.47917,149697,0
+PGP.US,D,20120223,000000,7.45313,7.52574,7.44283,7.51811,85016.3,0
+PGP.US,D,20120224,000000,7.47591,7.47591,7.37189,7.4407,183827,0
+PGP.US,D,20120227,000000,7.42702,7.44283,7.36818,7.39998,116244,0
+PGP.US,D,20120228,000000,7.41921,7.43399,7.35796,7.41921,157274,0
+PGP.US,D,20120229,000000,7.43333,7.5591,7.43333,7.54545,157477,0
+PGP.US,D,20120301,000000,7.53606,7.54099,7.47202,7.53225,127519,0
+PGP.US,D,20120302,000000,7.54712,7.58225,7.51264,7.56459,118416,0
+PGP.US,D,20120305,000000,7.54712,7.5922,7.54099,7.5922,109443,0
+PGP.US,D,20120306,000000,7.58225,7.59582,7.51264,7.54016,248192,0
+PGP.US,D,20120307,000000,7.55985,7.58802,7.52648,7.55985,150585,0
+PGP.US,D,20120308,000000,7.62735,7.62735,7.52062,7.54016,103791,0
+PGP.US,D,20120309,000000,7.5922,7.5922,7.49628,7.55371,101275,0
+PGP.US,D,20120312,000000,7.58802,7.5922,7.52648,7.55371,92628.4,0
+PGP.US,D,20120313,000000,7.56924,7.57826,7.52648,7.53225,79485.8,0
+PGP.US,D,20120314,000000,7.55037,7.55037,7.43399,7.4407,137796,0
+PGP.US,D,20120315,000000,7.46886,7.48753,7.35543,7.48753,147345,0
+PGP.US,D,20120316,000000,7.43399,7.45483,7.35543,7.36818,88527.6,0
+PGP.US,D,20120319,000000,7.39998,7.41688,7.2109,7.22743,246999,0
+PGP.US,D,20120320,000000,7.15102,7.15102,6.79389,6.88265,434390,0
+PGP.US,D,20120321,000000,6.92244,7.13868,6.89261,7.08652,153649,0
+PGP.US,D,20120322,000000,7.08094,7.17743,7.05201,7.15485,133075,0
+PGP.US,D,20120323,000000,7.15894,7.16442,7.05659,7.15578,81070.4,0
+PGP.US,D,20120326,000000,7.18514,7.31557,7.11682,7.15485,160814,0
+PGP.US,D,20120327,000000,7.20764,7.27402,7.14053,7.16869,76746.9,0
+PGP.US,D,20120328,000000,7.2109,7.23701,7.10622,7.11682,126425,0
+PGP.US,D,20120329,000000,7.10622,7.10947,6.8862,6.98445,132302,0
+PGP.US,D,20120330,000000,7.00332,7.05538,6.95971,7.02831,54851.9,0
+PGP.US,D,20120402,000000,6.98445,7.35406,6.98445,7.27466,219963,0
+PGP.US,D,20120403,000000,7.31705,7.41243,7.21303,7.26248,113033,0
+PGP.US,D,20120404,000000,7.2439,7.32171,7.14507,7.25198,148990,0
+PGP.US,D,20120405,000000,7.26248,7.27402,7.20521,7.22578,51811.8,0
+PGP.US,D,20120409,000000,7.19295,7.34455,7.17352,7.33229,183968,0
+PGP.US,D,20120410,000000,7.23701,7.27931,7.16442,7.17743,144874,0
+PGP.US,D,20120411,000000,7.19733,7.32476,7.16006,7.3006,146406,0
+PGP.US,D,20120412,000000,7.25794,7.37358,7.23097,7.36976,107128,0
+PGP.US,D,20120413,000000,7.32476,7.35081,7.22808,7.24547,56727,0
+PGP.US,D,20120416,000000,7.24547,7.2557,7.13699,7.16006,86967.7,0
+PGP.US,D,20120417,000000,7.15948,7.18514,7.12425,7.17948,97808.2,0
+PGP.US,D,20120418,000000,7.15102,7.18747,7.11161,7.12054,77800.1,0
+PGP.US,D,20120419,000000,7.18114,7.32171,7.16869,7.27111,141009,0
+PGP.US,D,20120420,000000,7.20225,7.30775,7.20225,7.30144,60622.3,0
+PGP.US,D,20120423,000000,7.20365,7.27931,7.16442,7.21303,75373.2,0
+PGP.US,D,20120424,000000,7.27111,7.31918,7.21972,7.31918,53634.2,0
+PGP.US,D,20120425,000000,7.29929,7.40154,7.29929,7.39921,89350.5,0
+PGP.US,D,20120426,000000,7.36279,7.41615,7.32867,7.39532,126967,0
+PGP.US,D,20120427,000000,7.35878,7.39048,7.30775,7.31918,68934.7,0
+PGP.US,D,20120430,000000,7.31473,7.41615,7.31,7.37189,77265.4,0
+PGP.US,D,20120501,000000,7.38668,7.39048,7.31918,7.34113,90181,0
+PGP.US,D,20120502,000000,7.36976,7.42927,7.30775,7.42927,117141,0
+PGP.US,D,20120503,000000,7.43566,7.53671,7.39921,7.52062,159360,0
+PGP.US,D,20120504,000000,7.49832,7.49832,7.38528,7.46793,74956.9,0
+PGP.US,D,20120507,000000,7.37672,7.46793,7.37672,7.46793,203889,0
+PGP.US,D,20120508,000000,7.46113,7.52062,7.38128,7.52062,189235,0
+PGP.US,D,20120509,000000,7.45483,7.47591,7.26248,7.47591,171756,0
+PGP.US,D,20120510,000000,7.57657,7.58133,7.35543,7.41615,129208,0
+PGP.US,D,20120511,000000,7.31705,7.42543,7.31705,7.38128,116414,0
+PGP.US,D,20120514,000000,7.36976,7.36976,7.29994,7.29994,127835,0
+PGP.US,D,20120515,000000,7.33545,7.35081,7.15485,7.17075,125399,0
+PGP.US,D,20120516,000000,7.16142,7.21303,7.10389,7.18989,134815,0
+PGP.US,D,20120517,000000,7.13375,7.14918,6.84658,6.85384,215255,0
+PGP.US,D,20120518,000000,6.90775,6.97079,6.82577,6.85581,102565,0
+PGP.US,D,20120521,000000,6.90423,7.00036,6.90423,6.97079,84140.6,0
+PGP.US,D,20120522,000000,7.19658,7.25411,7.05371,7.06848,204597,0
+PGP.US,D,20120523,000000,7.01874,7.08652,6.99755,7.05947,132125,0
+PGP.US,D,20120524,000000,7.05201,7.20521,7.05201,7.18989,98111.5,0
+PGP.US,D,20120525,000000,7.18989,7.18989,7.14006,7.15159,45266.9,0
+PGP.US,D,20120529,000000,7.14507,7.22578,7.10947,7.18357,114090,0
+PGP.US,D,20120530,000000,7.15734,7.15734,7.02831,7.10714,100011,0
+PGP.US,D,20120531,000000,7.12509,7.13085,7.05583,7.12509,47210.8,0
+PGP.US,D,20120601,000000,7.08705,7.08705,7.01874,7.05371,97132.6,0
+PGP.US,D,20120604,000000,7.00416,7.06848,6.99755,7.03807,120151,0
+PGP.US,D,20120605,000000,7.10714,7.2015,7.0921,7.14435,117734,0
+PGP.US,D,20120606,000000,7.15894,7.23627,7.15578,7.19806,49396.8,0
+PGP.US,D,20120607,000000,7.31257,7.31257,7.10714,7.15485,78423,0
+PGP.US,D,20120608,000000,7.16228,7.21972,7.14006,7.14351,89439.8,0
+PGP.US,D,20120611,000000,7.20272,7.20272,7.08705,7.13458,55998.7,0
+PGP.US,D,20120612,000000,7.10389,7.13458,7.05149,7.13031,72358.9,0
+PGP.US,D,20120613,000000,7.05659,7.11766,7.02831,7.05947,106922,0
+PGP.US,D,20120614,000000,7.0485,7.13031,7.01521,7.13031,62870.7,0
+PGP.US,D,20120615,000000,7.13031,7.14351,7.07797,7.14351,40751.9,0
+PGP.US,D,20120618,000000,7.15485,7.24185,7.15485,7.24185,41056.4,0
+PGP.US,D,20120619,000000,7.28908,7.32393,7.16006,7.18431,111645,0
+PGP.US,D,20120620,000000,7.20764,7.27522,7.16786,7.24622,49891.6,0
+PGP.US,D,20120621,000000,7.24622,7.24622,7.16006,7.18663,68040.8,0
+PGP.US,D,20120622,000000,7.22213,7.24752,7.21647,7.2439,44686,0
+PGP.US,D,20120625,000000,7.19221,7.2318,7.15307,7.21972,76731.9,0
+PGP.US,D,20120626,000000,7.2318,7.24622,7.17203,7.19221,60595.4,0
+PGP.US,D,20120627,000000,7.21516,7.27522,7.21516,7.26323,75160.2,0
+PGP.US,D,20120628,000000,7.2594,7.26155,7.19733,7.22808,26920.9,0
+PGP.US,D,20120629,000000,7.2952,7.32085,7.2318,7.25104,64356.3,0
+PGP.US,D,20120702,000000,7.3255,7.41084,7.32244,7.36818,104618,0
+PGP.US,D,20120703,000000,7.43333,7.43333,7.41243,7.41847,41024.1,0
+PGP.US,D,20120705,000000,7.45779,7.62872,7.44283,7.5633,107679,0
+PGP.US,D,20120706,000000,7.57175,7.58225,7.52062,7.56459,82257,0
+PGP.US,D,20120709,000000,7.58654,7.60327,7.55595,7.60327,111215,0
+PGP.US,D,20120710,000000,7.59667,7.60327,7.53939,7.55595,116442,0
+PGP.US,D,20120711,000000,7.55985,7.64797,7.47917,7.47917,51489.1,0
+PGP.US,D,20120712,000000,7.39364,7.40452,7.3255,7.35796,115792,0
+PGP.US,D,20120713,000000,7.38993,7.45565,7.38993,7.44692,67634.1,0
+PGP.US,D,20120716,000000,7.47665,7.47917,7.43333,7.45249,78183.1,0
+PGP.US,D,20120717,000000,7.451,7.58728,7.42246,7.5671,121158,0
+PGP.US,D,20120718,000000,7.57175,7.71231,7.57175,7.69474,80111.9,0
+PGP.US,D,20120719,000000,7.71965,7.76995,7.64797,7.64797,83574.8,0
+PGP.US,D,20120720,000000,7.64724,7.71072,7.57657,7.6899,50446.7,0
+PGP.US,D,20120723,000000,7.60327,7.65356,7.56459,7.60094,116131,0
+PGP.US,D,20120724,000000,7.62641,7.62641,7.49832,7.5235,172512,0
+PGP.US,D,20120725,000000,7.6358,7.64797,7.55595,7.60634,96018.1,0
+PGP.US,D,20120726,000000,7.60327,7.66098,7.57428,7.66098,79174.9,0
+PGP.US,D,20120727,000000,7.69474,7.73657,7.6634,7.71379,76878.2,0
+PGP.US,D,20120730,000000,7.6634,7.81726,7.6634,7.78351,129778,0
+PGP.US,D,20120731,000000,7.84589,7.9171,7.79011,7.81726,192700,0
+PGP.US,D,20120801,000000,7.82199,7.938,7.82199,7.92062,104344,0
+PGP.US,D,20120802,000000,7.92062,7.92861,7.75609,7.77616,168478,0
+PGP.US,D,20120803,000000,7.79094,7.91161,7.79094,7.86726,52801.5,0
+PGP.US,D,20120806,000000,7.8894,7.938,7.85657,7.93642,122830,0
+PGP.US,D,20120807,000000,7.93131,7.96868,7.88633,7.96868,127309,0
+PGP.US,D,20120808,000000,7.938,7.96868,7.87964,7.8894,205463,0
+PGP.US,D,20120809,000000,7.8894,7.95632,7.85657,7.8707,69965.3,0
+PGP.US,D,20120810,000000,7.85657,7.94953,7.83929,7.87479,82373.2,0
+PGP.US,D,20120813,000000,7.83929,7.89635,7.82692,7.84179,114609,0
+PGP.US,D,20120814,000000,7.83929,7.8894,7.82199,7.86067,134882,0
+PGP.US,D,20120815,000000,7.89208,7.94953,7.84664,7.94953,78660.7,0
+PGP.US,D,20120816,000000,7.95307,8.04268,7.93131,7.96626,177795,0
+PGP.US,D,20120817,000000,7.99871,8.02744,7.95632,8.01302,89159.1,0
+PGP.US,D,20120820,000000,8.05384,8.05384,7.93131,8.02427,93958,0
+PGP.US,D,20120821,000000,8.05384,8.05384,7.99118,7.99871,62820.1,0
+PGP.US,D,20120822,000000,7.96626,8.0013,7.94953,7.99871,121168,0
+PGP.US,D,20120823,000000,8.02744,8.04268,7.98457,7.98457,68996.1,0
+PGP.US,D,20120824,000000,7.98522,8.05467,7.98522,8.05299,128405,0
+PGP.US,D,20120827,000000,8.03682,8.04704,7.99575,8.04704,104092,0
+PGP.US,D,20120828,000000,8.04853,8.04853,8.02427,8.02744,64050.8,0
+PGP.US,D,20120829,000000,8.00736,8.02744,7.99575,8.00549,49218.2,0
+PGP.US,D,20120830,000000,8.01302,8.04268,7.99871,8.01748,87745.5,0
+PGP.US,D,20120831,000000,8.04268,8.04268,8.0013,8.02744,67680.4,0
+PGP.US,D,20120904,000000,8.01302,8.05216,7.98151,8.02744,188267,0
+PGP.US,D,20120905,000000,8.05384,8.05384,8.00549,8.04268,114538,0
+PGP.US,D,20120906,000000,8.05384,8.09781,8.04621,8.05216,107059,0
+PGP.US,D,20120907,000000,8.08683,8.10039,8.03337,8.0436,85476.7,0
+PGP.US,D,20120910,000000,8.00828,8.08683,8.00828,8.05467,98839.8,0
+PGP.US,D,20120911,000000,8.06806,8.09539,8.03774,8.0436,148646,0
+PGP.US,D,20120912,000000,8.13043,8.13043,8.041,8.07743,121218,0
+PGP.US,D,20120913,000000,8.10039,8.14251,8.08171,8.10894,92375.6,0
+PGP.US,D,20120914,000000,8.12708,8.19969,8.11221,8.19969,172127,0
+PGP.US,D,20120917,000000,8.19969,8.20757,8.00828,8.05968,266075,0
+PGP.US,D,20120918,000000,8.05968,8.05968,8.03337,8.0436,100837,0
+PGP.US,D,20120919,000000,8.05299,8.06806,8.02512,8.03013,106582,0
+PGP.US,D,20120920,000000,7.99657,8.02512,7.96274,7.96963,93799.9,0
+PGP.US,D,20120921,000000,7.98792,8.06573,7.98792,8.04935,79501.9,0
+PGP.US,D,20120924,000000,8.02512,8.08246,8.02512,8.05968,135523,0
+PGP.US,D,20120925,000000,8.06806,8.14251,8.06573,8.14075,61830.4,0
+PGP.US,D,20120926,000000,8.14947,8.14947,8.06806,8.07743,41067.1,0
+PGP.US,D,20120927,000000,8.09539,8.13313,8.05467,8.13043,56649.5,0
+PGP.US,D,20120928,000000,8.13043,8.14251,8.08171,8.13748,88854.6,0
+PGP.US,D,20121001,000000,8.14251,8.14251,8.12708,8.13313,103286,0
+PGP.US,D,20121002,000000,8.14251,8.17998,8.10894,8.13043,93271.7,0
+PGP.US,D,20121003,000000,8.13748,8.1731,8.10894,8.1731,97260.6,0
+PGP.US,D,20121004,000000,8.17652,8.17652,8.11221,8.14501,80218.4,0
+PGP.US,D,20121005,000000,8.17652,8.17998,8.15774,8.17998,114405,0
+PGP.US,D,20121008,000000,8.13748,8.17998,8.01487,8.04935,351183,0
+PGP.US,D,20121009,000000,8.04853,8.04853,7.60168,7.67139,749592,0
+PGP.US,D,20121010,000000,7.52732,7.53466,6.91789,6.91789,1570455,0
+PGP.US,D,20121011,000000,6.91789,7.31854,6.85878,7.28311,525533,0
+PGP.US,D,20121012,000000,7.36371,7.45565,7.28843,7.40452,236987,0
+PGP.US,D,20121015,000000,7.43333,7.52425,7.14435,7.19156,362410,0
+PGP.US,D,20121016,000000,7.1606,7.27466,7.09424,7.17008,198513,0
+PGP.US,D,20121017,000000,7.18357,7.26248,7.15652,7.24268,130319,0
+PGP.US,D,20121018,000000,7.26092,7.3837,7.22047,7.33545,107911,0
+PGP.US,D,20121019,000000,7.30469,7.41847,7.30469,7.3837,91782.8,0
+PGP.US,D,20121022,000000,7.48234,7.49088,7.39755,7.48234,166255,0
+PGP.US,D,20121023,000000,7.45565,7.48577,7.40452,7.44283,92184.1,0
+PGP.US,D,20121024,000000,7.46244,7.50361,7.34773,7.45565,171493,0
+PGP.US,D,20121025,000000,7.44692,7.44692,7.26722,7.31407,249171,0
+PGP.US,D,20121026,000000,7.29994,7.42842,7.15894,7.42246,302980,0
+PGP.US,D,20121031,000000,7.43659,7.45398,7.39755,7.45398,100049,0
+PGP.US,D,20121101,000000,7.43333,7.57258,7.43333,7.54256,157649,0
+PGP.US,D,20121102,000000,7.58654,7.59843,7.53466,7.55037,73416.4,0
+PGP.US,D,20121105,000000,7.55595,7.55595,7.53067,7.53466,78872.6,0
+PGP.US,D,20121106,000000,7.57584,7.60475,7.52137,7.56924,103522,0
+PGP.US,D,20121107,000000,7.49088,7.583,7.4734,7.53466,156280,0
+PGP.US,D,20121108,000000,7.5922,7.64157,7.55455,7.6001,55848.1,0
+PGP.US,D,20121109,000000,7.55725,7.59582,7.34773,7.36371,186844,0
+PGP.US,D,20121112,000000,7.32085,7.45946,7.24622,7.45946,129005,0
+PGP.US,D,20121113,000000,7.36594,7.3837,7.20521,7.28238,179612,0
+PGP.US,D,20121114,000000,7.26555,7.26555,6.39305,6.46155,810432,0
+PGP.US,D,20121115,000000,6.38953,6.43675,5.73008,5.75816,1866358,0
+PGP.US,D,20121116,000000,5.78612,6.56605,5.78612,6.51965,999014,0
+PGP.US,D,20121119,000000,6.73997,6.96474,6.68336,6.80438,414094,0
+PGP.US,D,20121120,000000,6.81295,6.83952,6.73644,6.77168,152752,0
+PGP.US,D,20121121,000000,6.71107,6.71107,6.51965,6.61243,309454,0
+PGP.US,D,20121123,000000,6.71516,6.93053,6.71107,6.87522,138900,0
+PGP.US,D,20121126,000000,6.87866,7.04423,6.86602,7.02478,157978,0
+PGP.US,D,20121127,000000,7.01661,7.09283,6.86602,7.08094,339685,0
+PGP.US,D,20121128,000000,7.05455,7.05455,6.8532,6.93555,171628,0
+PGP.US,D,20121129,000000,6.96838,7.03678,6.92244,6.99755,145297,0
+PGP.US,D,20121130,000000,7.00778,7.01216,6.90683,6.92077,110519,0
+PGP.US,D,20121203,000000,6.98445,7.07797,6.95674,7.04988,186880,0
+PGP.US,D,20121204,000000,6.99755,7.15485,6.99755,7.15485,133156,0
+PGP.US,D,20121205,000000,7.12054,7.21303,7.05371,7.10065,81637.3,0
+PGP.US,D,20121206,000000,7.09664,7.12881,7.06765,7.07797,34139.2,0
+PGP.US,D,20121207,000000,7.05863,7.20521,7.05371,7.16006,96580.7,0
+PGP.US,D,20121210,000000,7.14918,7.14918,7.00036,7.04021,187717,0
+PGP.US,D,20121211,000000,7.01298,7.13606,6.99459,6.99459,155404,0
+PGP.US,D,20121212,000000,6.91789,6.99459,6.8265,6.90683,90842.6,0
+PGP.US,D,20121213,000000,6.93555,6.94281,6.75615,6.83097,195672,0
+PGP.US,D,20121214,000000,6.77436,6.80811,6.72454,6.80281,178227,0
+PGP.US,D,20121217,000000,6.77436,6.80811,6.6602,6.70539,271451,0
+PGP.US,D,20121218,000000,6.66375,6.6842,6.56382,6.64599,341564,0
+PGP.US,D,20121219,000000,6.66375,6.76303,6.66375,6.74628,109918,0
+PGP.US,D,20121220,000000,6.75615,6.77028,6.5996,6.66738,174943,0
+PGP.US,D,20121221,000000,6.54708,6.73884,6.51965,6.6988,158865,0
+PGP.US,D,20121224,000000,6.67148,6.74248,6.64134,6.68838,69757.7,0
+PGP.US,D,20121226,000000,6.68838,6.78282,6.6602,6.76303,105372,0
+PGP.US,D,20121227,000000,6.50997,6.77912,6.50997,6.71664,85634.9,0
+PGP.US,D,20121228,000000,6.71664,6.79452,6.67509,6.72091,76409.1,0
+PGP.US,D,20121231,000000,6.61848,6.8265,6.61848,6.72091,155428,0
+PGP.US,D,20130102,000000,6.97395,7.10947,6.85746,6.91437,321845,0
+PGP.US,D,20130103,000000,6.97906,7.16142,6.97395,7.12054,186001,0
+PGP.US,D,20130104,000000,7.2015,7.38668,7.12054,7.37969,145318,0
+PGP.US,D,20130107,000000,7.38668,7.49832,7.35081,7.48996,185545,0
+PGP.US,D,20130108,000000,7.48996,7.61284,7.45165,7.595,203650,0
+PGP.US,D,20130109,000000,7.61284,7.71965,7.595,7.71379,236993,0
+PGP.US,D,20130110,000000,7.74483,7.74483,7.64305,7.70031,124576,0
+PGP.US,D,20130111,000000,7.70914,7.80081,7.66806,7.78686,123596,0
+PGP.US,D,20130114,000000,7.82199,7.87881,7.71473,7.76436,135270,0
+PGP.US,D,20130115,000000,7.79355,7.79355,7.65132,7.67772,192037,0
+PGP.US,D,20130116,000000,7.57341,7.63255,7.46653,7.61442,229386,0
+PGP.US,D,20130117,000000,7.6569,7.68749,7.60941,7.66806,93067.3,0
+PGP.US,D,20130118,000000,7.66098,7.76091,7.65132,7.76091,87649.8,0
+PGP.US,D,20130122,000000,7.76091,7.82199,7.7268,7.79746,141639,0
+PGP.US,D,20130123,000000,7.84329,7.86568,7.77616,7.84329,75407.6,0
+PGP.US,D,20130124,000000,7.86568,7.95548,7.82199,7.90808,148729,0
+PGP.US,D,20130125,000000,7.87881,7.96199,7.87881,7.94719,96395.7,0
+PGP.US,D,20130128,000000,7.94719,7.95548,7.87386,7.93392,108488,0
+PGP.US,D,20130129,000000,7.94461,7.99118,7.87386,7.91522,139046,0
+PGP.US,D,20130130,000000,7.9249,7.97109,7.89635,7.89635,83546.8,0
+PGP.US,D,20130131,000000,7.90808,7.98792,7.90555,7.96199,51279.3,0
+PGP.US,D,20130201,000000,7.99118,7.99118,7.93392,7.98792,121554,0
+PGP.US,D,20130204,000000,8.03952,8.04444,7.97695,8.02083,277225,0
+PGP.US,D,20130205,000000,8.04621,8.05384,7.98792,8.02584,132791,0
+PGP.US,D,20130206,000000,8.03515,8.14409,7.98151,8.12215,201613,0
+PGP.US,D,20130207,000000,8.15618,8.15618,8.08171,8.10039,84481.6,0
+PGP.US,D,20130208,000000,8.15869,8.16306,8.12301,8.14864,88688.9,0
+PGP.US,D,20130211,000000,8.14864,8.17748,8.14251,8.15869,74573.9,0
+PGP.US,D,20130212,000000,8.15117,8.21168,8.09194,8.21168,80658.4,0
+PGP.US,D,20130213,000000,8.16306,8.20936,8.09696,8.11304,95402.8,0
+PGP.US,D,20130214,000000,8.12708,8.15618,8.10637,8.15618,37354.7,0
+PGP.US,D,20130215,000000,8.15618,8.198,8.10039,8.12885,54277.5,0
+PGP.US,D,20130219,000000,8.13219,8.17748,8.08171,8.12885,135067,0
+PGP.US,D,20130220,000000,8.15618,8.20757,8.12301,8.198,78202.4,0
+PGP.US,D,20130221,000000,8.13592,8.13592,7.96626,8.00383,170453,0
+PGP.US,D,20130222,000000,7.98522,8.19205,7.98522,8.17748,90257.4,0
+PGP.US,D,20130225,000000,8.14864,8.198,8.05467,8.08171,79190,0
+PGP.US,D,20130226,000000,8.08683,8.16817,8.08338,8.12885,75233.3,0
+PGP.US,D,20130227,000000,8.08338,8.17403,8.08338,8.12885,47871.3,0
+PGP.US,D,20130228,000000,8.10039,8.18342,8.10039,8.16817,61140.8,0
+PGP.US,D,20130301,000000,8.15618,8.18342,8.1098,8.16817,92857.5,0
+PGP.US,D,20130304,000000,8.16817,8.30816,8.15117,8.28715,214260,0
+PGP.US,D,20130305,000000,8.43942,8.44287,8.28983,8.29952,190868,0
+PGP.US,D,20130306,000000,8.35362,8.42491,8.29338,8.40734,198318,0
+PGP.US,D,20130307,000000,8.47929,8.51955,8.40911,8.45709,160830,0
+PGP.US,D,20130308,000000,8.43495,8.51955,8.43495,8.45095,88046.7,0
+PGP.US,D,20130311,000000,8.45095,8.47929,8.24615,8.31931,242232,0
+PGP.US,D,20130312,000000,8.35892,8.38001,8.25313,8.29589,100047,0
+PGP.US,D,20130313,000000,8.33809,8.46154,8.30909,8.39582,86270.6,0
+PGP.US,D,20130314,000000,8.38531,8.45709,8.35538,8.45709,106494,0
+PGP.US,D,20130315,000000,8.45709,8.46424,8.27034,8.28983,228158,0
+PGP.US,D,20130318,000000,8.24011,8.34663,8.22795,8.31931,114984,0
+PGP.US,D,20130319,000000,8.38876,8.40372,8.3221,8.38531,125445,0
+PGP.US,D,20130320,000000,8.38707,8.46424,8.38531,8.45346,44927,0
+PGP.US,D,20130321,000000,8.45095,8.46424,8.36337,8.38531,88921.3,0
+PGP.US,D,20130322,000000,8.38531,8.46424,8.3117,8.37294,108292,0
+PGP.US,D,20130325,000000,8.40372,8.507,8.36337,8.5016,163187,0
+PGP.US,D,20130326,000000,8.46424,8.5016,8.39322,8.4989,69578,0
+PGP.US,D,20130327,000000,8.45709,8.4989,8.42323,8.4989,67969.8,0
+PGP.US,D,20130328,000000,8.4989,8.5016,8.45095,8.4989,82425.9,0
+PGP.US,D,20130401,000000,8.46424,8.515,8.43848,8.4989,87001.1,0
+PGP.US,D,20130402,000000,8.515,8.5754,8.48638,8.5754,157028,0
+PGP.US,D,20130403,000000,8.63556,8.63556,8.51137,8.51955,122608,0
+PGP.US,D,20130404,000000,8.51955,8.61399,8.47929,8.51137,77279.4,0
+PGP.US,D,20130405,000000,8.53051,8.60572,8.49613,8.52383,89412.9,0
+PGP.US,D,20130408,000000,8.5754,8.63287,8.51955,8.61028,124352,0
+PGP.US,D,20130409,000000,8.59392,8.68743,8.53405,8.59392,115701,0
+PGP.US,D,20130410,000000,8.56556,8.66475,8.49984,8.66475,124791,0
+PGP.US,D,20130411,000000,8.66475,8.70351,8.61836,8.68381,48727.6,0
+PGP.US,D,20130412,000000,8.6365,8.68381,8.56992,8.60665,81652.4,0
+PGP.US,D,20130415,000000,8.56556,8.6365,8.52476,8.55478,75031.1,0
+PGP.US,D,20130416,000000,8.56556,8.67469,8.55478,8.67469,68932.6,0
+PGP.US,D,20130417,000000,8.64188,8.68743,8.6048,8.61214,97837.2,0
+PGP.US,D,20130418,000000,8.6365,8.6365,8.5016,8.515,83446.8,0
+PGP.US,D,20130419,000000,8.53145,8.65295,8.5016,8.61214,68271,0
+PGP.US,D,20130422,000000,8.70072,8.72173,8.65555,8.69887,76238.1,0
+PGP.US,D,20130423,000000,8.72451,8.74106,8.63471,8.67013,117658,0
+PGP.US,D,20130424,000000,8.69887,8.72451,8.67469,8.72173,91312.7,0
+PGP.US,D,20130425,000000,8.72451,8.76393,8.69561,8.70806,132229,0
+PGP.US,D,20130426,000000,8.72451,8.82453,8.72451,8.82176,72070.6,0
+PGP.US,D,20130429,000000,8.80883,8.82453,8.74285,8.82176,93495.4,0
+PGP.US,D,20130430,000000,8.80883,8.81627,8.76393,8.79228,80450.8,0
+PGP.US,D,20130501,000000,8.82453,8.9425,8.78392,8.9425,166401,0
+PGP.US,D,20130502,000000,8.93878,9.03546,8.85049,8.93878,172594,0
+PGP.US,D,20130503,000000,8.94901,9.17211,8.94901,9.11819,215181,0
+PGP.US,D,20130506,000000,9.15165,9.28459,9.11819,9.25762,174975,0
+PGP.US,D,20130507,000000,9.23811,9.24832,9.11169,9.23067,286388,0
+PGP.US,D,20130508,000000,9.22138,9.32549,9.19813,9.32549,142506,0
+PGP.US,D,20130509,000000,9.31155,9.42126,9.28924,9.42126,93341.6,0
+PGP.US,D,20130510,000000,9.39987,9.48728,9.36919,9.39059,81403.9,0
+PGP.US,D,20130513,000000,9.38404,9.38404,9.25298,9.29574,107825,0
+PGP.US,D,20130514,000000,9.27528,9.33571,9.26322,9.31712,90254.2,0
+PGP.US,D,20130515,000000,9.34315,9.44075,9.28924,9.44075,72129.8,0
+PGP.US,D,20130516,000000,9.44075,9.44075,9.38404,9.4296,82330.1,0
+PGP.US,D,20130517,000000,9.43522,9.44638,9.39987,9.43522,138046,0
+PGP.US,D,20130520,000000,9.44075,9.44075,9.40541,9.4129,114995,0
+PGP.US,D,20130521,000000,9.44075,9.50033,9.39059,9.45003,121726,0
+PGP.US,D,20130522,000000,9.44075,9.61733,9.44075,9.51886,116414,0
+PGP.US,D,20130523,000000,9.42126,9.42126,9.24924,9.3543,239314,0
+PGP.US,D,20130524,000000,9.26322,9.31155,9.24924,9.26322,89964.8,0
+PGP.US,D,20130528,000000,9.38404,9.38404,8.49528,8.66567,642081,0
+PGP.US,D,20130529,000000,8.59048,8.59299,7.71231,8.06127,1039496,0
+PGP.US,D,20130530,000000,8.06749,8.41608,7.8894,8.27852,496019,0
+PGP.US,D,20130531,000000,8.27683,8.55562,8.25313,8.38707,268743,0
+PGP.US,D,20130603,000000,8.4989,8.54578,7.98867,8.00736,240584,0
+PGP.US,D,20130604,000000,8.00736,8.33086,8.00736,8.21873,134075,0
+PGP.US,D,20130605,000000,8.21873,8.36943,8.20673,8.33875,115455,0
+PGP.US,D,20130606,000000,8.33875,8.63471,8.25907,8.56016,225248,0
+PGP.US,D,20130607,000000,8.5754,8.90997,8.56464,8.76393,213556,0
+PGP.US,D,20130610,000000,8.84212,8.88673,8.66567,8.77564,192013,0
+PGP.US,D,20130611,000000,8.61567,8.66113,8.45346,8.49528,189949,0
+PGP.US,D,20130612,000000,8.52828,8.52828,8.07577,8.10457,209944,0
+PGP.US,D,20130613,000000,8.03774,8.24615,7.95632,8.24356,258605,0
+PGP.US,D,20130614,000000,8.25658,8.41878,8.25658,8.33875,123422,0
+PGP.US,D,20130617,000000,8.43756,8.5095,8.37473,8.38876,104613,0
+PGP.US,D,20130618,000000,8.37473,8.53321,8.35027,8.53321,51489.1,0
+PGP.US,D,20130619,000000,8.5638,8.56992,8.45346,8.48457,78748.9,0
+PGP.US,D,20130620,000000,8.38439,8.40911,8.10039,8.14947,174350,0
+PGP.US,D,20130621,000000,8.08246,8.14947,7.93549,8.05299,269419,0
+PGP.US,D,20130624,000000,7.90101,7.9645,7.45779,7.7521,338180,0
+PGP.US,D,20130625,000000,7.78193,8.11304,7.7521,8.10894,176630,0
+PGP.US,D,20130626,000000,8.22384,8.40911,8.14947,8.38876,175062,0
+PGP.US,D,20130627,000000,8.46591,8.5439,8.37473,8.48004,104580,0
+PGP.US,D,20130628,000000,8.60042,8.76022,8.52298,8.66288,121087,0
+PGP.US,D,20130701,000000,8.61214,8.66659,8.47671,8.58684,109830,0
+PGP.US,D,20130702,000000,8.53321,8.59299,8.27944,8.35362,152654,0
+PGP.US,D,20130703,000000,8.35362,8.46247,8.27944,8.40372,43138,0
+PGP.US,D,20130705,000000,8.44194,8.60042,8.3248,8.48457,229965,0
+PGP.US,D,20130708,000000,8.5439,8.69887,8.49528,8.69887,255193,0
+PGP.US,D,20130709,000000,8.68112,8.83095,8.62653,8.78392,105019,0
+PGP.US,D,20130710,000000,8.77937,8.84117,8.72451,8.72825,60700.9,0
+PGP.US,D,20130711,000000,8.80697,9.11912,8.80697,9.03546,94655.1,0
+PGP.US,D,20130712,000000,8.91275,9.11912,8.80335,8.9611,91573.1,0
+PGP.US,D,20130715,000000,8.98155,9.03546,8.83375,8.83375,60424.4,0
+PGP.US,D,20130716,000000,8.89695,8.95645,8.73456,8.87837,88039.2,0
+PGP.US,D,20130717,000000,8.88393,8.93971,8.79042,8.87,54370,0
+PGP.US,D,20130718,000000,8.95645,9.04475,8.80151,8.80335,85021.7,0
+PGP.US,D,20130719,000000,8.79775,8.80335,8.72173,8.80151,65507.4,0
+PGP.US,D,20130722,000000,8.74106,8.83468,8.70713,8.82268,46171.6,0
+PGP.US,D,20130723,000000,8.82268,8.99082,8.80151,8.9425,42350.5,0
+PGP.US,D,20130724,000000,8.92764,8.9425,8.86535,8.91275,22973.9,0
+PGP.US,D,20130725,000000,8.91275,8.9899,8.87837,8.98525,45777.9,0
+PGP.US,D,20130726,000000,8.9899,9.02801,8.92205,9.00665,61830.4,0
+PGP.US,D,20130729,000000,9.00665,9.07915,8.76738,8.98155,111286,0
+PGP.US,D,20130730,000000,9.00199,9.00199,8.81161,8.87837,42551.7,0
+PGP.US,D,20130731,000000,8.84676,8.9704,8.75835,8.93971,69154.2,0
+PGP.US,D,20130801,000000,9.0243,9.0243,8.84117,8.86535,82255.9,0
+PGP.US,D,20130802,000000,8.89695,9.15629,8.86535,9.05686,96194.5,0
+PGP.US,D,20130805,000000,9.10704,9.24183,9.03639,9.24183,87122.6,0
+PGP.US,D,20130806,000000,9.17397,9.27064,9.13956,9.18791,118925,0
+PGP.US,D,20130807,000000,9.24183,9.25762,9.05686,9.14794,80279.7,0
+PGP.US,D,20130808,000000,9.26599,9.27624,9.19349,9.27624,175885,0
+PGP.US,D,20130809,000000,9.26599,9.26599,9.18977,9.20279,36227.3,0
+PGP.US,D,20130812,000000,9.10517,9.21766,9.01036,9.17118,74756.8,0
+PGP.US,D,20130813,000000,9.15817,9.17675,9.05405,9.14981,68615.2,0
+PGP.US,D,20130814,000000,9.13214,9.13214,9.01501,9.10517,63146.1,0
+PGP.US,D,20130815,000000,9.02801,9.0336,8.9109,8.97411,112230,0
+PGP.US,D,20130816,000000,8.91647,8.99455,8.88207,8.89138,70372,0
+PGP.US,D,20130819,000000,8.85605,8.88859,8.70072,8.70072,168397,0
+PGP.US,D,20130820,000000,8.72638,9.02801,8.70072,8.91647,136172,0
+PGP.US,D,20130821,000000,8.85791,8.93228,8.72638,8.80243,63452.7,0
+PGP.US,D,20130822,000000,8.80243,8.93228,8.77007,8.82918,62236,0
+PGP.US,D,20130823,000000,8.85235,8.92391,8.82453,8.90067,51968.9,0
+PGP.US,D,20130826,000000,8.93412,9.01501,8.88207,8.90067,63069.7,0
+PGP.US,D,20130827,000000,8.77937,8.78857,8.72358,8.75566,102752,0
+PGP.US,D,20130828,000000,8.7775,8.7775,8.709,8.75111,62658.7,0
+PGP.US,D,20130829,000000,8.75111,8.82176,8.72358,8.78299,55038.1,0
+PGP.US,D,20130830,000000,8.90904,9.00292,8.90904,8.99082,33143.1,0
+PGP.US,D,20130903,000000,9.00107,9.06986,8.85698,8.95551,127863,0
+PGP.US,D,20130904,000000,9.02801,9.09587,8.87463,9.03267,67206,0
+PGP.US,D,20130905,000000,9.16839,9.16839,9.06986,9.10517,92907,0
+PGP.US,D,20130906,000000,9.17304,9.17304,9.10517,9.1247,61948.7,0
+PGP.US,D,20130909,000000,9.17955,9.3069,9.08008,9.28086,110717,0
+PGP.US,D,20130910,000000,9.30038,9.3729,9.1247,9.22973,183809,0
+PGP.US,D,20130911,000000,9.22417,9.29574,9.22417,9.27064,43235.9,0
+PGP.US,D,20130912,000000,9.31805,9.41102,9.29574,9.3785,46645,0
+PGP.US,D,20130913,000000,9.49086,9.49086,9.35337,9.35617,52045.3,0
+PGP.US,D,20130916,000000,9.53552,9.53552,9.28644,9.28924,98903.3,0
+PGP.US,D,20130917,000000,9.28924,9.43148,9.27528,9.39425,64022.8,0
+PGP.US,D,20130918,000000,9.43148,9.44262,9.2446,9.32177,158845,0
+PGP.US,D,20130919,000000,9.35617,9.3785,9.2446,9.26879,71201.4,0
+PGP.US,D,20130920,000000,9.26879,9.33664,9.22789,9.28644,70359,0
+PGP.US,D,20130923,000000,9.28644,9.28644,9.15165,9.21023,81409.3,0
+PGP.US,D,20130924,000000,9.2409,9.30874,9.14607,9.19441,117283,0
+PGP.US,D,20130925,000000,9.1907,9.23811,9.01501,9.15445,55280.1,0
+PGP.US,D,20130926,000000,9.20371,9.20371,9.03267,9.15445,88746,0
+PGP.US,D,20130927,000000,9.18698,9.23811,9.09587,9.17304,47847.7,0
+PGP.US,D,20130930,000000,9.21952,9.30782,9.14143,9.30782,82077.3,0
+PGP.US,D,20131001,000000,9.22417,9.24832,9.17304,9.24832,84413.9,0
+PGP.US,D,20131002,000000,9.16839,9.43148,9.11634,9.40541,177222,0
+PGP.US,D,20131003,000000,9.33199,9.38966,9.15165,9.3608,127642,0
+PGP.US,D,20131004,000000,9.34872,9.42126,9.34872,9.3729,47422.7,0
+PGP.US,D,20131007,000000,9.42678,9.42678,9.30038,9.31805,88897.6,0
+PGP.US,D,20131008,000000,9.3785,9.41384,9.32177,9.38308,80615.4,0
+PGP.US,D,20131009,000000,9.34501,9.49368,9.31528,9.32549,67523.3,0
+PGP.US,D,20131010,000000,9.36267,9.4296,9.36267,9.36267,46837.5,0
+PGP.US,D,20131011,000000,9.31993,9.5486,9.31993,9.52625,69672.7,0
+PGP.US,D,20131014,000000,9.45565,9.52256,9.32922,9.40541,135638,0
+PGP.US,D,20131015,000000,9.42031,9.45565,9.35059,9.36267,72110.4,0
+PGP.US,D,20131016,000000,9.3543,9.37105,9.32922,9.36267,99167.9,0
+PGP.US,D,20131017,000000,9.41102,9.4621,9.39238,9.44638,109291,0
+PGP.US,D,20131018,000000,9.50864,9.52719,9.4621,9.46683,70488.1,0
+PGP.US,D,20131021,000000,9.52625,9.53936,9.47233,9.49843,77250.4,0
+PGP.US,D,20131022,000000,9.52719,9.56709,9.49843,9.52719,78619.8,0
+PGP.US,D,20131023,000000,9.52719,9.61001,9.52719,9.60534,58778.5,0
+PGP.US,D,20131024,000000,9.61001,9.66944,9.59885,9.62482,80120.5,0
+PGP.US,D,20131025,000000,9.63599,9.66944,9.55784,9.58303,60837.5,0
+PGP.US,D,20131028,000000,9.62482,9.66484,9.56996,9.65176,65823.6,0
+PGP.US,D,20131029,000000,9.65176,9.65176,9.58675,9.62204,66603.6,0
+PGP.US,D,20131030,000000,9.65464,9.65464,9.61001,9.61551,44648.4,0
+PGP.US,D,20131031,000000,9.74651,9.82934,9.73827,9.76242,112098,0
+PGP.US,D,20131101,000000,9.67405,9.68339,9.61001,9.64714,75827.1,0
+PGP.US,D,20131104,000000,9.714,9.72041,9.65176,9.69368,102003,0
+PGP.US,D,20131105,000000,9.76436,9.77455,9.75399,9.76155,101033,0
+PGP.US,D,20131106,000000,9.76688,9.83209,9.74845,9.7857,121284,0
+PGP.US,D,20131107,000000,9.74651,9.81268,9.72516,9.74651,124166,0
+PGP.US,D,20131108,000000,9.79493,9.8163,9.26227,9.41937,339333,0
+PGP.US,D,20131111,000000,9.45471,9.58856,9.28924,9.37475,108481,0
+PGP.US,D,20131112,000000,9.43888,9.49561,9.39425,9.46683,51154.6,0
+PGP.US,D,20131113,000000,9.42221,9.68522,9.42221,9.46683,78246.5,0
+PGP.US,D,20131114,000000,9.51792,9.62571,9.50202,9.58675,106706,0
+PGP.US,D,20131115,000000,9.59418,9.65272,9.59418,9.61637,83769.5,0
+PGP.US,D,20131118,000000,9.61637,9.61637,9.50202,9.50202,88662.1,0
+PGP.US,D,20131119,000000,9.49843,9.52256,9.48349,9.50202,39678.3,0
+PGP.US,D,20131120,000000,9.52256,9.52256,9.41937,9.45471,57787.7,0
+PGP.US,D,20131121,000000,9.52256,9.52256,9.40267,9.45003,57267,0
+PGP.US,D,20131122,000000,9.45003,9.49561,9.42407,9.43335,105885,0
+PGP.US,D,20131125,000000,9.47704,9.48349,9.41563,9.41563,56462.4,0
+PGP.US,D,20131126,000000,9.46026,9.46026,9.28924,9.28924,170557,0
+PGP.US,D,20131127,000000,9.28924,9.3413,9.28924,9.32177,104241,0
+PGP.US,D,20131129,000000,9.3413,9.46683,9.33294,9.3608,43219.7,0
+PGP.US,D,20131202,000000,9.46683,9.58675,9.37475,9.37475,129221,0
+PGP.US,D,20131203,000000,9.33664,9.40541,9.28924,9.28924,92131.4,0
+PGP.US,D,20131204,000000,9.35337,9.51148,9.25669,9.26693,104926,0
+PGP.US,D,20131205,000000,9.25669,9.51148,9.25669,9.41937,79662.2,0
+PGP.US,D,20131206,000000,9.47704,9.54392,9.4296,9.52719,118245,0
+PGP.US,D,20131209,000000,9.52719,9.58856,9.50864,9.53458,121325,0
+PGP.US,D,20131210,000000,9.53936,9.64984,9.50486,9.52908,138583,0
+PGP.US,D,20131211,000000,9.52625,9.55413,9.40541,9.41102,58114.7,0
+PGP.US,D,20131212,000000,9.64984,9.64984,9.32735,9.33199,64702.7,0
+PGP.US,D,20131213,000000,9.36453,9.36453,9.28459,9.28459,61475.4,0
+PGP.US,D,20131216,000000,9.32456,9.39894,9.16839,9.20464,150033,0
+PGP.US,D,20131217,000000,9.1814,9.31805,9.15445,9.31805,77384.8,0
+PGP.US,D,20131218,000000,9.3608,9.40729,9.26599,9.3413,86210.4,0
+PGP.US,D,20131219,000000,9.32456,9.40729,9.32456,9.39059,65114.7,0
+PGP.US,D,20131220,000000,9.36453,9.40729,9.28829,9.35709,100572,0
+PGP.US,D,20131223,000000,9.32735,9.57186,9.32735,9.56528,184767,0
+PGP.US,D,20131224,000000,9.41937,9.57186,9.15445,9.57186,46830,0
+PGP.US,D,20131226,000000,9.69368,9.72807,9.5774,9.63042,101532,0
+PGP.US,D,20131227,000000,9.6806,9.6806,9.52625,9.58761,65691.3,0
+PGP.US,D,20131230,000000,9.54669,9.57186,9.47233,9.57186,59644.5,0
+PGP.US,D,20131231,000000,9.63042,9.63417,9.51319,9.6229,102983,0
+PGP.US,D,20140102,000000,9.67405,9.67405,9.57186,9.63042,180626,0
+PGP.US,D,20140103,000000,9.58483,9.65368,9.58483,9.60342,155222,0
+PGP.US,D,20140106,000000,9.70761,9.7178,9.63964,9.69368,151276,0
+PGP.US,D,20140107,000000,9.66762,9.714,9.66098,9.6806,132796,0
+PGP.US,D,20140108,000000,9.66388,9.7178,9.66098,9.66388,91804.4,0
+PGP.US,D,20140109,000000,9.65176,9.65176,9.60906,9.63599,62785.7,0
+PGP.US,D,20140110,000000,9.62118,9.64714,9.61455,9.6406,42066.5,0
+PGP.US,D,20140113,000000,9.63599,9.71497,9.63138,9.63599,39371.7,0
+PGP.US,D,20140114,000000,9.65176,9.66484,9.58761,9.64532,109186,0
+PGP.US,D,20140115,000000,9.66098,9.71497,9.63599,9.67684,66790.7,0
+PGP.US,D,20140116,000000,9.65829,9.71877,9.63599,9.69079,43902.8,0
+PGP.US,D,20140117,000000,9.72613,9.73827,9.65829,9.6955,36941.6,0
+PGP.US,D,20140121,000000,9.72138,9.75223,9.6955,9.6955,103808,0
+PGP.US,D,20140122,000000,9.73351,9.77813,9.69079,9.75583,89592.6,0
+PGP.US,D,20140123,000000,9.71877,9.74748,9.69079,9.71877,63114.9,0
+PGP.US,D,20140124,000000,9.70002,9.76688,9.3478,9.46026,285230,0
+PGP.US,D,20140127,000000,9.45284,9.59323,9.40174,9.51319,163159,0
+PGP.US,D,20140128,000000,9.49749,9.64714,9.44638,9.51319,81662.1,0
+PGP.US,D,20140129,000000,9.4621,9.58761,9.42221,9.4621,89763.6,0
+PGP.US,D,20140130,000000,9.52908,9.5774,9.51886,9.55137,57757.6,0
+PGP.US,D,20140131,000000,9.46026,9.58761,9.44638,9.54021,85539.1,0
+PGP.US,D,20140203,000000,9.5774,9.5774,9.39425,9.40174,209201,0
+PGP.US,D,20140204,000000,9.48537,9.52625,9.41937,9.41937,65264.2,0
+PGP.US,D,20140205,000000,9.50864,9.54669,9.41102,9.52908,76076.7,0
+PGP.US,D,20140206,000000,9.49939,9.63138,9.45471,9.50864,101810,0
+PGP.US,D,20140207,000000,9.53649,9.6406,9.52625,9.60534,91454.7,0
+PGP.US,D,20140210,000000,9.71497,9.77358,9.65176,9.70002,146894,0
+PGP.US,D,20140211,000000,9.73536,9.81268,9.6555,9.7661,97250.9,0
+PGP.US,D,20140212,000000,9.81268,9.81268,9.72041,9.76882,66728.4,0
+PGP.US,D,20140213,000000,9.70383,9.85531,9.70383,9.81993,70042.8,0
+PGP.US,D,20140214,000000,9.78289,9.83855,9.78289,9.82649,46018.9,0
+PGP.US,D,20140218,000000,9.83503,9.84051,9.74117,9.79396,103288,0
+PGP.US,D,20140219,000000,9.82649,9.83503,9.74117,9.74845,65277.2,0
+PGP.US,D,20140220,000000,9.77998,9.78289,9.75496,9.76242,45617.6,0
+PGP.US,D,20140221,000000,9.76882,9.83855,9.75496,9.83855,39695.5,0
+PGP.US,D,20140224,000000,9.85531,9.89893,9.85531,9.89893,111482,0
+PGP.US,D,20140225,000000,9.93531,9.93531,9.87316,9.87854,91865.7,0
+PGP.US,D,20140226,000000,9.91194,9.91194,9.79871,9.85531,60424.4,0
+PGP.US,D,20140227,000000,9.81268,9.89442,9.81268,9.85816,27009.1,0
+PGP.US,D,20140228,000000,9.85531,9.88776,9.85531,9.85816,41863.2,0
+PGP.US,D,20140303,000000,9.83503,10.0505,9.83503,9.96709,177101,0
+PGP.US,D,20140304,000000,10.0107,10.0469,9.96709,10.0348,103282,0
+PGP.US,D,20140305,000000,10.0403,10.1538,9.96412,10.1482,132818,0
+PGP.US,D,20140306,000000,10.1538,10.1538,10.11,10.1389,74289.9,0
+PGP.US,D,20140307,000000,10.1138,10.1166,10.0144,10.071,91266.5,0
+PGP.US,D,20140310,000000,10.0859,10.1482,10.0432,10.0953,73297,0
+PGP.US,D,20140311,000000,10.0609,10.1091,9.96709,10.0449,78239,0
+PGP.US,D,20140312,000000,10.0199,10.1148,9.96709,10.0449,84436.5,0
+PGP.US,D,20140313,000000,10.124,10.1287,9.9763,9.9855,72426.7,0
+PGP.US,D,20140314,000000,10.0488,10.0488,9.87316,9.88246,77110.5,0
+PGP.US,D,20140317,000000,9.90273,9.96511,9.89442,9.9455,68437.7,0
+PGP.US,D,20140318,000000,9.9455,10.057,9.9455,10.0524,25351.3,0
+PGP.US,D,20140319,000000,10.057,10.1091,9.91194,9.97144,60427.6,0
+PGP.US,D,20140320,000000,9.96511,10.0488,9.90827,9.91194,86152.3,0
+PGP.US,D,20140321,000000,9.90273,9.95006,9.72138,9.72138,103699,0
+PGP.US,D,20140324,000000,9.78192,9.88776,9.72613,9.84227,151838,0
+PGP.US,D,20140325,000000,9.90827,9.92699,9.76436,9.91679,71648.9,0
+PGP.US,D,20140326,000000,10.0068,10.124,9.9363,10.0005,190990,0
+PGP.US,D,20140327,000000,10.0393,10.0645,9.9855,10.0393,49730.2,0
+PGP.US,D,20140328,000000,10.031,10.2086,10.0005,10.0107,47940.2,0
+PGP.US,D,20140331,000000,10.1016,10.1592,10.0199,10.0876,63127.8,0
+PGP.US,D,20140401,000000,10.124,10.2086,10.1016,10.2086,150859,0
+PGP.US,D,20140402,000000,10.1592,10.2384,10.1268,10.2384,87061.3,0
+PGP.US,D,20140403,000000,10.2031,10.3135,10.1815,10.2633,212882,0
+PGP.US,D,20140404,000000,10.3135,10.3479,10.1882,10.2318,210376,0
+PGP.US,D,20140407,000000,10.2318,10.2838,10.0933,10.1016,238367,0
+PGP.US,D,20140408,000000,10.1016,10.2457,10.1016,10.2226,88197.3,0
+PGP.US,D,20140409,000000,10.2346,10.2662,10.1091,10.2141,120395,0
+PGP.US,D,20140410,000000,10.2328,10.2802,10.1091,10.1148,45051.8,0
+PGP.US,D,20140411,000000,10.1026,10.137,10.0357,10.0876,81881.5,0
+PGP.US,D,20140414,000000,10.1592,10.1742,10.057,10.1091,39678.3,0
+PGP.US,D,20140415,000000,10.0979,10.2438,10.0876,10.137,65068.5,0
+PGP.US,D,20140416,000000,10.1742,10.1742,10.1091,10.1268,36509.1,0
+PGP.US,D,20140417,000000,10.1463,10.1463,10.0747,10.1463,32534.2,0
+PGP.US,D,20140421,000000,10.1463,10.1742,10.137,10.1704,48990.1,0
+PGP.US,D,20140422,000000,10.137,10.1974,10.137,10.1807,40869.2,0
+PGP.US,D,20140423,000000,10.2141,10.2346,10.1901,10.2328,38566,0
+PGP.US,D,20140424,000000,10.3117,10.3471,10.255,10.3256,101909,0
+PGP.US,D,20140425,000000,10.2412,10.2895,10.1974,10.2281,77697.9,0
+PGP.US,D,20140428,000000,10.2802,10.3062,10.2438,10.2998,94779.9,0
+PGP.US,D,20140429,000000,10.2598,10.3062,10.2438,10.2802,162153,0
+PGP.US,D,20140430,000000,10.3043,10.3043,10.1194,10.2848,68338.8,0
+PGP.US,D,20140501,000000,10.255,10.3043,10.2141,10.2848,78040,0
+PGP.US,D,20140502,000000,10.2998,10.3062,10.2476,10.3062,54593.8,0
+PGP.US,D,20140505,000000,10.3295,10.3526,10.3062,10.3526,108594,0
+PGP.US,D,20140506,000000,10.3713,10.4289,10.3256,10.4085,84076.1,0
+PGP.US,D,20140507,000000,10.3471,10.5237,10.3471,10.453,112226,0
+PGP.US,D,20140508,000000,10.4606,10.4606,10.3471,10.4029,141836,0
+PGP.US,D,20140509,000000,10.3917,10.5071,10.3917,10.4568,40545.4,0
+PGP.US,D,20140512,000000,10.4745,10.5814,10.4494,10.5376,102347,0
+PGP.US,D,20140513,000000,10.5561,10.5926,10.4606,10.4799,45972.6,0
+PGP.US,D,20140514,000000,10.4903,10.5979,10.4606,10.5014,39284.6,0
+PGP.US,D,20140515,000000,10.5376,10.5765,10.453,10.5478,97230.5,0
+PGP.US,D,20140516,000000,10.5673,10.5673,10.4754,10.5478,63197.7,0
+PGP.US,D,20140519,000000,10.5071,10.5814,10.5071,10.5765,66585.3,0
+PGP.US,D,20140520,000000,10.5561,10.574,10.5181,10.574,64729.6,0
+PGP.US,D,20140521,000000,10.5814,10.6074,10.5673,10.6074,43201.5,0
+PGP.US,D,20140522,000000,10.6074,10.7338,10.6074,10.7049,74818.1,0
+PGP.US,D,20140523,000000,10.6994,10.7338,10.6826,10.7162,57749,0
+PGP.US,D,20140527,000000,10.7609,10.8054,10.6947,10.8054,106654,0
+PGP.US,D,20140528,000000,10.8054,10.8109,10.7162,10.7998,88753.5,0
+PGP.US,D,20140529,000000,10.8082,10.8267,10.7998,10.8165,92505.7,0
+PGP.US,D,20140530,000000,10.7915,10.7915,10.6177,10.757,106023,0
+PGP.US,D,20140602,000000,10.7998,10.8165,10.7746,10.7998,88055.3,0
+PGP.US,D,20140603,000000,10.8054,10.8165,10.7609,10.8109,53443.8,0
+PGP.US,D,20140604,000000,10.8025,10.863,10.7868,10.8444,106989,0
+PGP.US,D,20140605,000000,10.863,10.863,10.8204,10.8398,64921.1,0
+PGP.US,D,20140606,000000,10.863,10.8909,10.8546,10.8751,110240,0
+PGP.US,D,20140609,000000,10.8797,10.9429,10.8686,10.9179,94725,0
+PGP.US,D,20140610,000000,10.9001,10.9596,10.8526,10.9402,58268.6,0
+PGP.US,D,20140611,000000,10.9458,11.0683,10.877,10.9681,138764,0
+PGP.US,D,20140612,000000,11.0703,11.0703,10.9001,10.9076,141957,0
+PGP.US,D,20140613,000000,10.9057,10.9653,10.8526,10.8872,56326.8,0
+PGP.US,D,20140616,000000,10.8342,10.9001,10.8204,10.8639,91359,0
+PGP.US,D,20140617,000000,10.8639,10.9057,10.8611,10.9057,36304.7,0
+PGP.US,D,20140618,000000,10.8816,10.9681,10.8816,10.93,52243.2,0
+PGP.US,D,20140619,000000,10.9735,11.0042,10.9643,11.0042,88999.8,0
+PGP.US,D,20140620,000000,11.0479,11.0703,11.0042,11.0703,62951.4,0
+PGP.US,D,20140623,000000,11.0703,11.1884,11.0191,11.142,69510.3,0
+PGP.US,D,20140624,000000,11.1819,11.2107,11.0964,11.127,66430.4,0
+PGP.US,D,20140625,000000,11.1948,11.1948,11.0852,11.1567,57881.3,0
+PGP.US,D,20140626,000000,11.1733,11.1977,11.0964,11.1567,57271.3,0
+PGP.US,D,20140627,000000,11.1716,11.2395,11.1567,11.2293,83305.8,0
+PGP.US,D,20140630,000000,11.2293,11.3269,11.1995,11.2619,49972.3,0
+PGP.US,D,20140701,000000,11.2619,11.3983,11.2619,11.2981,111756,0
+PGP.US,D,20140702,000000,11.3204,11.4532,11.2107,11.2395,116530,0
+PGP.US,D,20140703,000000,11.2107,11.3781,11.2107,11.3297,53688,0
+PGP.US,D,20140707,000000,11.3705,11.5266,11.3324,11.4905,116404,0
+PGP.US,D,20140708,000000,11.5128,11.6886,11.5061,11.643,364431,0
+PGP.US,D,20140709,000000,11.6938,11.6938,11.3464,11.3669,225719,0
+PGP.US,D,20140710,000000,11.232,11.2367,10.5405,11.0693,436156,0
+PGP.US,D,20140711,000000,11.0825,11.0825,10.9076,10.9691,133392,0
+PGP.US,D,20140714,000000,11.0693,11.2283,11.061,11.1753,138529,0
+PGP.US,D,20140715,000000,11.1753,11.4085,11.1651,11.2468,169954,0
+PGP.US,D,20140716,000000,11.3196,11.4085,11.2498,11.3102,125912,0
+PGP.US,D,20140717,000000,11.3259,11.3464,11.1977,11.2098,96774.4,0
+PGP.US,D,20140718,000000,11.2098,11.3827,11.2098,11.3027,84343.9,0
+PGP.US,D,20140721,000000,11.3426,11.4143,11.2823,11.3324,130247,0
+PGP.US,D,20140722,000000,11.3965,11.4905,11.3781,11.43,86866.6,0
+PGP.US,D,20140723,000000,11.4905,11.5862,11.4598,11.4905,119517,0
+PGP.US,D,20140724,000000,11.5463,11.6001,11.5071,11.5715,87026.9,0
+PGP.US,D,20140725,000000,11.5463,11.6958,11.5351,11.6958,120672,0
+PGP.US,D,20140728,000000,11.76,11.7945,11.6354,11.7368,164705,0
+PGP.US,D,20140729,000000,11.7693,11.8138,11.7312,11.7312,144678,0
+PGP.US,D,20140730,000000,11.7869,11.7916,11.5017,11.6123,130686,0
+PGP.US,D,20140731,000000,11.4867,11.4867,11.1093,11.2663,333879,0
+PGP.US,D,20140801,000000,11.181,11.4085,11.1178,11.14,125911,0
+PGP.US,D,20140804,000000,11.1725,11.3733,11.124,11.2468,158722,0
+PGP.US,D,20140805,000000,11.181,11.181,10.8937,11.0294,219945,0
+PGP.US,D,20140806,000000,10.915,11.1343,10.915,11.0163,159858,0
+PGP.US,D,20140807,000000,11.0852,11.1957,11.0629,11.0852,106201,0
+PGP.US,D,20140808,000000,11.142,11.1894,11.1028,11.1577,72319.1,0
+PGP.US,D,20140811,000000,11.2414,11.4691,11.1743,11.2535,127519,0
+PGP.US,D,20140812,000000,11.3324,11.3983,11.2868,11.3417,116580,0
+PGP.US,D,20140813,000000,11.4179,11.4542,11.3455,11.4041,83013.2,0
+PGP.US,D,20140814,000000,11.43,11.6077,11.4085,11.524,80842.3,0
+PGP.US,D,20140815,000000,11.6031,11.6725,11.4179,11.5351,136366,0
+PGP.US,D,20140818,000000,11.6327,11.6671,11.5351,11.5835,73498.1,0
+PGP.US,D,20140819,000000,11.6077,11.6886,11.5982,11.6725,86797.8,0
+PGP.US,D,20140820,000000,11.654,11.708,11.5946,11.6077,95323.2,0
+PGP.US,D,20140821,000000,11.6513,11.6513,11.5285,11.5482,46960.2,0
+PGP.US,D,20140822,000000,11.4942,11.5017,11.3186,11.3557,90882.4,0
+PGP.US,D,20140825,000000,11.4041,11.4041,11.3594,11.3938,77893.7,0
+PGP.US,D,20140826,000000,11.3528,11.4413,11.3455,11.43,47913.3,0
+PGP.US,D,20140827,000000,11.4691,11.4793,11.4439,11.4765,42335.5,0
+PGP.US,D,20140828,000000,11.4496,11.4793,11.4041,11.4041,67452.3,0
+PGP.US,D,20140829,000000,11.4041,11.4765,11.3659,11.4765,49466.7,0
+PGP.US,D,20140902,000000,11.4867,11.5435,11.4598,11.5017,86556.8,0
+PGP.US,D,20140903,000000,11.5081,11.5351,11.4765,11.5173,98859.2,0
+PGP.US,D,20140904,000000,11.4867,11.5378,11.4867,11.5081,76701.7,0
+PGP.US,D,20140905,000000,11.4942,11.524,11.3781,11.4942,95814.8,0
+PGP.US,D,20140908,000000,11.4914,11.4942,11.4413,11.4942,97032.6,0
+PGP.US,D,20140909,000000,11.4942,11.6133,11.4542,11.4914,90624.2,0
+PGP.US,D,20140910,000000,11.5826,11.5826,11.3993,11.512,145073,0
+PGP.US,D,20140911,000000,11.5777,11.5826,11.4197,11.4765,116986,0
+PGP.US,D,20140912,000000,11.4765,11.4765,11.3017,11.3147,133241,0
+PGP.US,D,20140915,000000,11.3288,11.4095,11.2405,11.3196,150703,0
+PGP.US,D,20140916,000000,11.3371,11.4197,11.2766,11.3863,88089.7,0
+PGP.US,D,20140917,000000,11.4366,11.5044,11.3965,11.4366,58137.3,0
+PGP.US,D,20140918,000000,11.4255,11.5154,11.4255,11.471,68487.2,0
+PGP.US,D,20140919,000000,11.4867,11.563,11.3827,11.4848,192488,0
+PGP.US,D,20140922,000000,11.4255,11.5369,11.3259,11.3781,123315,0
+PGP.US,D,20140923,000000,11.3065,11.4848,11.3017,11.3017,113002,0
+PGP.US,D,20140924,000000,11.3426,11.4051,11.141,11.3827,216125,0
+PGP.US,D,20140925,000000,11.3464,11.3705,11.168,11.1819,127759,0
+PGP.US,D,20140926,000000,9.67127,10.6613,9.58303,10.5395,2428660,0
+PGP.US,D,20140929,000000,10.2496,10.3193,9.18698,9.32456,1546026,0
+PGP.US,D,20140930,000000,9.02801,9.14981,8.43756,9.05126,2134361,0
+PGP.US,D,20141001,000000,9.24555,9.73924,9.0615,9.65464,731566,0
+PGP.US,D,20141002,000000,9.68243,9.92699,9.64349,9.88492,557422,0
+PGP.US,D,20141003,000000,9.95194,10.0672,9.89168,10.0672,373476,0
+PGP.US,D,20141006,000000,10.0813,10.2588,10.0813,10.2588,221874,0
+PGP.US,D,20141007,000000,10.1704,10.4085,10.1166,10.3072,345073,0
+PGP.US,D,20141008,000000,10.3517,10.6826,10.3072,10.5517,366744,0
+PGP.US,D,20141009,000000,10.5405,10.7245,10.3117,10.3117,251787,0
+PGP.US,D,20141010,000000,10.2998,10.4188,9.96125,9.96125,262193,0
+PGP.US,D,20141013,000000,9.93531,10.1128,9.66484,9.66944,178008,0
+PGP.US,D,20141014,000000,9.64984,10.0933,9.60342,9.87129,275054,0
+PGP.US,D,20141015,000000,9.87129,10.0432,9.6081,9.70761,327838,0
+PGP.US,D,20141016,000000,9.53552,9.99382,9.53552,9.99382,315312,0
+PGP.US,D,20141017,000000,10.0497,10.1824,9.72041,9.94748,344963,0
+PGP.US,D,20141020,000000,9.87129,9.97818,9.84051,9.86551,141627,0
+PGP.US,D,20141021,000000,9.92699,10.0682,9.88148,9.96877,198527,0
+PGP.US,D,20141022,000000,10.0682,10.0933,9.8757,9.92125,105481,0
+PGP.US,D,20141023,000000,9.92125,9.97818,9.82934,9.85531,191680,0
+PGP.US,D,20141024,000000,9.83855,9.96125,9.77542,9.94748,134288,0
+PGP.US,D,20141027,000000,9.97432,10.0125,9.85531,10.0068,90872.7,0
+PGP.US,D,20141028,000000,10.0432,10.2106,9.98352,10.1649,176429,0
+PGP.US,D,20141029,000000,10.2048,10.2048,9.94362,10.0125,227012,0
+PGP.US,D,20141030,000000,9.94362,10.1277,9.93818,10.0367,137474,0
+PGP.US,D,20141031,000000,10.1026,10.1936,10.0979,10.1575,204696,0
+PGP.US,D,20141103,000000,10.1575,10.3313,10.1277,10.255,212298,0
+PGP.US,D,20141104,000000,10.1649,10.2412,9.99946,10.0265,183278,0
+PGP.US,D,20141105,000000,10.0933,10.1936,9.97432,10.0236,143454,0
+PGP.US,D,20141106,000000,10.0449,10.1611,9.99946,10.0933,79486.9,0
+PGP.US,D,20141107,000000,10.1203,10.1333,10.0367,10.06,148343,0
+PGP.US,D,20141110,000000,10.1166,10.2198,10.0609,10.0988,90429.5,0
+PGP.US,D,20141111,000000,10.1138,10.1138,10.0692,10.0896,141627,0
+PGP.US,D,20141112,000000,10.0692,10.0841,9.97531,10.017,173205,0
+PGP.US,D,20141113,000000,10.044,10.0692,9.96709,9.97818,155051,0
+PGP.US,D,20141114,000000,10.0013,10.0013,9.77455,9.84973,287998,0
+PGP.US,D,20141117,000000,9.77455,9.82934,9.56528,9.63042,255073,0
+PGP.US,D,20141118,000000,9.59972,9.65829,9.0838,9.17397,550637,0
+PGP.US,D,20141119,000000,9.18977,9.43054,9.18977,9.37568,276488,0
+PGP.US,D,20141120,000000,9.38122,9.50202,9.34315,9.42221,196047,0
+PGP.US,D,20141121,000000,9.4918,9.54211,9.33478,9.3385,274170,0
+PGP.US,D,20141124,000000,9.39331,9.42221,9.17397,9.20464,325741,0
+PGP.US,D,20141125,000000,9.20464,9.30318,9.08938,9.27064,194654,0
+PGP.US,D,20141126,000000,9.27901,9.50202,9.24555,9.44357,175158,0
+PGP.US,D,20141128,000000,9.44357,9.55604,9.32549,9.55604,75741.1,0
+PGP.US,D,20141201,000000,9.55604,9.6406,9.27436,9.27436,123886,0
+PGP.US,D,20141202,000000,9.18977,9.37568,9.18977,9.27436,165254,0
+PGP.US,D,20141203,000000,9.2223,9.37568,9.2223,9.32177,188222,0
+PGP.US,D,20141204,000000,9.33478,9.4621,9.33478,9.43054,81675,0
+PGP.US,D,20141205,000000,9.45471,9.58856,9.35151,9.50202,243613,0
+PGP.US,D,20141208,000000,9.54765,9.64532,9.4798,9.54211,163842,0
+PGP.US,D,20141209,000000,9.42585,9.62946,9.40541,9.56167,121439,0
+PGP.US,D,20141210,000000,9.58016,9.58016,9.28644,9.31805,158736,0
+PGP.US,D,20141211,000000,9.3069,9.49939,9.3069,9.35617,96195.6,0
+PGP.US,D,20141212,000000,9.33758,9.43794,9.09124,9.09124,435580,0
+PGP.US,D,20141215,000000,9.11077,9.14981,8.91369,9.01129,180244,0
+PGP.US,D,20141216,000000,8.96668,9.14981,8.90162,9.03453,160505,0
+PGP.US,D,20141217,000000,9.01874,9.11448,8.78857,9.03453,117106,0
+PGP.US,D,20141218,000000,9.11169,9.29667,9.04754,9.2725,94990.8,0
+PGP.US,D,20141219,000000,9.22603,9.23905,9.11169,9.11169,92280.9,0
+PGP.US,D,20141222,000000,9.11169,9.2093,8.96668,9.06428,150302,0
+PGP.US,D,20141223,000000,9.0587,9.2093,8.9044,8.96668,193444,0
+PGP.US,D,20141224,000000,8.99644,9.12285,8.97132,9.07821,127683,0
+PGP.US,D,20141226,000000,9.05405,9.26043,9.04754,9.25298,98607.5,0
+PGP.US,D,20141229,000000,9.26599,9.26599,8.94901,9.02709,124383,0
+PGP.US,D,20141230,000000,9.02709,9.11912,8.87186,8.92949,246591,0
+PGP.US,D,20141231,000000,8.88765,9.03453,8.84397,8.8607,225834,0
+PGP.US,D,20150102,000000,8.9332,9.17304,8.9332,8.9332,253234,0
+PGP.US,D,20150105,000000,8.90162,8.99177,8.68381,8.83012,302077,0
+PGP.US,D,20150106,000000,8.87651,8.92112,8.72731,8.84117,109350,0
+PGP.US,D,20150107,000000,8.9332,8.97132,8.84397,8.95645,126460,0
+PGP.US,D,20150108,000000,9.15537,9.15537,8.98618,9.00573,167326,0
+PGP.US,D,20150109,000000,9.07729,9.15258,8.99921,9.14051,124582,0
+PGP.US,D,20150112,000000,9.13771,9.13771,9.00573,9.13771,64872.7,0
+PGP.US,D,20150113,000000,9.14051,9.14051,9.02524,9.05592,70589.3,0
+PGP.US,D,20150114,000000,9.02801,9.05219,8.95738,8.98155,69938.4,0
+PGP.US,D,20150115,000000,9.00573,9.02801,8.96296,8.99269,128755,0
+PGP.US,D,20150116,000000,9.03546,9.12285,8.98618,9.02524,98982.9,0
+PGP.US,D,20150120,000000,9.11169,9.11169,8.99082,9.02059,145100,0
+PGP.US,D,20150121,000000,8.99269,9.09309,8.96947,9.02059,71136.8,0
+PGP.US,D,20150122,000000,9.02801,9.13771,9.02801,9.10798,64210,0
+PGP.US,D,20150123,000000,9.14607,9.25298,9.09309,9.24368,106742,0
+PGP.US,D,20150126,000000,9.24368,9.24368,9.05592,9.15537,94861.7,0
+PGP.US,D,20150127,000000,9.11261,9.2251,9.05219,9.17675,69503.8,0
+PGP.US,D,20150128,000000,9.25762,9.40541,9.13121,9.2725,117565,0
+PGP.US,D,20150129,000000,9.33478,9.48349,9.27809,9.48349,79917.2,0
+PGP.US,D,20150130,000000,9.48349,9.54765,9.36267,9.54765,118540,0
+PGP.US,D,20150202,000000,9.56528,9.56528,9.45097,9.53192,106209,0
+PGP.US,D,20150203,000000,9.58303,9.79958,9.53192,9.79958,124798,0
+PGP.US,D,20150204,000000,9.78929,9.89991,9.7437,9.84325,97455.3,0
+PGP.US,D,20150205,000000,9.90917,10.0841,9.84051,9.90917,203937,0
+PGP.US,D,20150206,000000,9.91392,10.0236,9.81905,9.92214,109089,0
+PGP.US,D,20150209,000000,9.90917,9.92887,9.7402,9.83405,160967,0
+PGP.US,D,20150210,000000,9.83855,9.85247,9.77998,9.82649,61614.2,0
+PGP.US,D,20150211,000000,9.79026,9.9763,9.74554,9.89707,114251,0
+PGP.US,D,20150212,000000,9.92125,9.99095,9.90184,9.97144,85427.2,0
+PGP.US,D,20150213,000000,10.004,10.1945,10.004,10.0497,104717,0
+PGP.US,D,20150217,000000,10.0841,10.1091,10.0227,10.0645,92924.2,0
+PGP.US,D,20150218,000000,10.032,10.1695,10.032,10.1566,71685.5,0
+PGP.US,D,20150219,000000,10.1566,10.2931,10.1055,10.2608,69450,0
+PGP.US,D,20150220,000000,10.2608,10.5071,10.2403,10.4642,157417,0
+PGP.US,D,20150223,000000,10.4392,10.6595,10.4178,10.6557,124589,0
+PGP.US,D,20150224,000000,10.6613,10.6771,10.4392,10.6771,116334,0
+PGP.US,D,20150225,000000,10.6688,10.8416,10.6391,10.7022,74549.1,0
+PGP.US,D,20150226,000000,10.7609,10.8713,10.7022,10.8016,95541.5,0
+PGP.US,D,20150227,000000,10.7413,10.863,10.6902,10.7328,100830,0
+PGP.US,D,20150302,000000,10.7933,10.8416,10.7413,10.8249,89510.8,0
+PGP.US,D,20150303,000000,10.799,10.8984,10.7626,10.8584,129089,0
+PGP.US,D,20150304,000000,10.8249,10.8984,10.7896,10.8853,59819.8,0
+PGP.US,D,20150305,000000,10.9001,10.9225,10.8118,10.9057,65199.7,0
+PGP.US,D,20150306,000000,10.8853,10.9931,10.8277,10.8482,209361,0
+PGP.US,D,20150309,000000,10.9132,10.9169,10.8416,10.863,73452.9,0
+PGP.US,D,20150310,000000,10.8881,10.8881,10.6213,10.6613,140467,0
+PGP.US,D,20150311,000000,10.6595,10.7273,10.5143,10.5331,99481,0
+PGP.US,D,20150312,000000,10.5775,10.6911,10.4029,10.6426,137487,0
+PGP.US,D,20150313,000000,10.6484,10.7022,10.5775,10.6966,53577.2,0
+PGP.US,D,20150316,000000,10.6391,10.7273,10.4568,10.5107,104401,0
+PGP.US,D,20150317,000000,10.5283,10.6688,10.3556,10.4939,60417.9,0
+PGP.US,D,20150318,000000,10.4773,10.7022,10.4494,10.627,86460,0
+PGP.US,D,20150319,000000,10.5833,10.6426,10.5201,10.5663,51451.5,0
+PGP.US,D,20150320,000000,10.6213,10.6213,10.3322,10.4476,119548,0
+PGP.US,D,20150323,000000,10.4476,10.5331,10.3619,10.4364,85178.7,0
+PGP.US,D,20150324,000000,10.4568,10.4568,10.3415,10.3471,44407.4,0
+PGP.US,D,20150325,000000,10.3471,10.3556,10.2811,10.3285,59989.8,0
+PGP.US,D,20150326,000000,10.3052,10.4334,10.2774,10.4029,87104.3,0
+PGP.US,D,20150327,000000,10.441,10.5227,10.4029,10.4745,41417.8,0
+PGP.US,D,20150330,000000,10.453,10.5283,10.441,10.4614,37357.9,0
+PGP.US,D,20150331,000000,10.4476,10.5201,10.3953,10.428,50434.9,0
+PGP.US,D,20150401,000000,10.4939,10.5395,10.4773,10.5201,46753.6,0
+PGP.US,D,20150402,000000,10.5201,10.7022,10.5201,10.6911,60203.9,0
+PGP.US,D,20150406,000000,10.7273,10.8137,10.5415,10.7254,53158.7,0
+PGP.US,D,20150407,000000,10.7746,10.9235,10.5934,10.9235,58013.6,0
+PGP.US,D,20150408,000000,10.8946,10.8946,10.7746,10.8082,85605.8,0
+PGP.US,D,20150409,000000,10.7421,10.8054,9.94273,10.298,343491,0
+PGP.US,D,20150410,000000,10.2243,10.335,10.0804,10.3033,175356,0
+PGP.US,D,20150413,000000,10.3033,10.5031,10.3033,10.3228,45536.9,0
+PGP.US,D,20150414,000000,10.3397,10.4745,10.3174,10.414,38548.8,0
+PGP.US,D,20150415,000000,10.4763,10.7487,10.4558,10.627,84066.4,0
+PGP.US,D,20150416,000000,10.627,10.7951,10.627,10.7273,37128.8,0
+PGP.US,D,20150417,000000,10.692,10.7868,10.559,10.6333,58237.4,0
+PGP.US,D,20150420,000000,10.7133,10.7635,10.6659,10.7487,46867.6,0
+PGP.US,D,20150421,000000,10.7609,10.8101,10.627,10.7254,52072.2,0
+PGP.US,D,20150422,000000,10.8016,10.8016,10.5999,10.7609,17837.1,0
+PGP.US,D,20150423,000000,10.6966,10.8035,10.6306,10.7804,16727,0
+PGP.US,D,20150424,000000,10.7804,10.8054,10.6854,10.692,38240,0
+PGP.US,D,20150427,000000,10.7133,10.7868,10.7133,10.7254,55699.6,0
+PGP.US,D,20150428,000000,10.7209,10.7487,10.692,10.7487,26691.7,0
+PGP.US,D,20150429,000000,10.7133,10.7589,10.627,10.6493,83234.8,0
+PGP.US,D,20150430,000000,10.7133,10.7133,10.492,10.6055,49980.9,0
+PGP.US,D,20150501,000000,10.627,10.8054,10.627,10.7421,45756.4,0
+PGP.US,D,20150504,000000,10.7609,10.9216,10.7273,10.8101,125798,0
+PGP.US,D,20150505,000000,10.8054,10.8621,10.7209,10.7209,50190.7,0
+PGP.US,D,20150506,000000,10.6781,10.6854,10.4494,10.4986,73108.7,0
+PGP.US,D,20150507,000000,10.4995,10.5683,10.3842,10.4047,47798.2,0
+PGP.US,D,20150508,000000,10.4827,10.6296,10.4354,10.5683,68476.5,0
+PGP.US,D,20150511,000000,10.5265,10.5312,10.3592,10.3592,66577.7,0
+PGP.US,D,20150512,000000,10.3117,10.3313,10.1268,10.2457,95338.2,0
+PGP.US,D,20150513,000000,10.3489,10.3815,10.1911,10.2412,43693.1,0
+PGP.US,D,20150514,000000,10.1911,10.428,10.1911,10.2867,71203.5,0
+PGP.US,D,20150515,000000,10.3489,10.4205,10.2486,10.3462,58557.9,0
+PGP.US,D,20150518,000000,10.2931,10.3536,10.1649,10.1649,68862.7,0
+PGP.US,D,20150519,000000,10.1296,10.1436,9.81816,9.83669,139255,0
+PGP.US,D,20150520,000000,9.87227,9.94451,9.48633,9.58856,181475,0
+PGP.US,D,20150521,000000,9.53936,9.88874,9.53936,9.84051,51875.3,0
+PGP.US,D,20150522,000000,9.85816,9.9158,9.72138,9.78376,47049.4,0
+PGP.US,D,20150526,000000,9.82934,9.82934,9.62571,9.69175,101617,0
+PGP.US,D,20150527,000000,9.69732,9.83669,9.69732,9.78376,64694.1,0
+PGP.US,D,20150528,000000,9.78376,9.87854,9.7178,9.79774,29403.7,0
+PGP.US,D,20150529,000000,9.76882,9.93986,9.76882,9.91956,64694.1,0
+PGP.US,D,20150601,000000,9.94927,10.1602,9.93065,10.1036,111302,0
+PGP.US,D,20150602,000000,10.0209,10.1482,9.96511,10.0488,76824.4,0
+PGP.US,D,20150603,000000,10.0449,10.0534,9.93065,9.93065,51043.8,0
+PGP.US,D,20150604,000000,9.92699,10.0729,9.83209,9.83209,53141.5,0
+PGP.US,D,20150605,000000,9.78376,9.81268,9.66291,9.68618,112584,0
+PGP.US,D,20150608,000000,9.69732,9.80326,9.53097,9.55137,105443,0
+PGP.US,D,20150609,000000,9.57377,9.65368,9.40541,9.46304,143109,0
+PGP.US,D,20150610,000000,9.50486,9.50486,9.40822,9.46304,108290,0
+PGP.US,D,20150611,000000,9.46304,9.65829,9.43335,9.58016,61935.8,0
+PGP.US,D,20150612,000000,9.55974,9.55974,9.44075,9.45932,105311,0
+PGP.US,D,20150615,000000,9.40541,9.40822,8.92391,9.01782,368166,0
+PGP.US,D,20150616,000000,9.02894,9.15073,9.02894,9.12935,107387,0
+PGP.US,D,20150617,000000,9.16467,9.2093,9.09402,9.17118,94280.8,0
+PGP.US,D,20150618,000000,9.17118,9.19813,9.05499,9.06706,90532.8,0
+PGP.US,D,20150619,000000,9.05499,9.05499,8.59048,8.64281,296158,0
+PGP.US,D,20150622,000000,8.6048,8.64281,7.6056,7.64537,956938,0
+PGP.US,D,20150623,000000,7.43474,8.11733,7.10177,8.04268,1225617,0
+PGP.US,D,20150624,000000,8.19121,8.54938,8.12708,8.28036,347773,0
+PGP.US,D,20150625,000000,8.27034,8.53051,8.03774,8.22125,203752,0
+PGP.US,D,20150626,000000,8.25742,8.36152,7.93967,7.95307,102814,0
+PGP.US,D,20150629,000000,7.89888,8.11733,7.76018,7.84736,250371,0
+PGP.US,D,20150630,000000,7.89293,8.14325,7.87479,8.13043,170710,0
+PGP.US,D,20150701,000000,8.26344,8.40827,8.16641,8.28549,167745,0
+PGP.US,D,20150702,000000,8.33086,8.62916,8.21688,8.54214,147553,0
+PGP.US,D,20150706,000000,8.45261,8.52383,8.28036,8.43756,140475,0
+PGP.US,D,20150707,000000,8.42148,8.42148,8.24792,8.27034,74921.4,0
+PGP.US,D,20150708,000000,8.22125,8.28036,7.98457,8.04268,181278,0
+PGP.US,D,20150709,000000,8.20843,8.29589,8.09278,8.15618,178055,0
+PGP.US,D,20150710,000000,8.12885,8.33086,8.10552,8.15869,82336.6,0
+PGP.US,D,20150713,000000,8.25658,8.31931,8.14501,8.2627,100451,0
+PGP.US,D,20150714,000000,8.31587,8.41608,8.15869,8.30816,138681,0
+PGP.US,D,20150715,000000,8.31587,8.43226,8.24532,8.301,121391,0
+PGP.US,D,20150716,000000,8.31931,8.38707,8.16389,8.21605,120208,0
+PGP.US,D,20150717,000000,8.19558,8.33531,8.19558,8.2022,67722.4,0
+PGP.US,D,20150720,000000,8.17652,8.21028,7.80005,7.88864,174549,0
+PGP.US,D,20150721,000000,7.89888,7.94051,7.77392,7.82199,185253,0
+PGP.US,D,20150722,000000,7.77392,7.95391,7.67772,7.6899,245772,0
+PGP.US,D,20150723,000000,7.67772,7.96199,7.67772,7.85165,206052,0
+PGP.US,D,20150724,000000,7.91309,7.95391,7.69538,7.73908,247628,0
+PGP.US,D,20150727,000000,7.78686,7.92945,7.72431,7.76343,125565,0
+PGP.US,D,20150728,000000,7.74958,7.89293,7.70208,7.88401,113626,0
+PGP.US,D,20150729,000000,7.85491,8.18091,7.85491,8.06749,128240,0
+PGP.US,D,20150730,000000,8.11064,8.18936,7.90808,8.12132,164877,0
+PGP.US,D,20150731,000000,8.12132,8.41608,8.09278,8.35724,107037,0
+PGP.US,D,20150803,000000,8.43589,8.6365,8.31587,8.46154,184677,0
+PGP.US,D,20150804,000000,8.50858,8.62477,8.50253,8.53673,112179,0
+PGP.US,D,20150805,000000,8.51955,8.52206,8.30816,8.4552,118150,0
+PGP.US,D,20150806,000000,8.42241,8.68835,8.38345,8.47753,172194,0
+PGP.US,D,20150807,000000,8.55562,8.62477,8.46154,8.56816,71837.1,0
+PGP.US,D,20150810,000000,8.60748,8.61744,8.4552,8.5995,100451,0
+PGP.US,D,20150811,000000,8.54483,8.71354,8.46154,8.69887,83599.5,0
+PGP.US,D,20150812,000000,8.64931,8.64931,8.49528,8.58955,56429,0
+PGP.US,D,20150813,000000,8.63471,8.68649,8.4989,8.57726,87392.7,0
+PGP.US,D,20150814,000000,8.50253,8.61567,8.50253,8.54483,45015.2,0
+PGP.US,D,20150817,000000,8.53673,8.54483,8.49528,8.49528,96559.2,0
+PGP.US,D,20150818,000000,8.49528,8.51322,8.29515,8.39582,100636,0
+PGP.US,D,20150819,000000,8.35027,8.40911,8.15117,8.17403,144629,0
+PGP.US,D,20150820,000000,8.12708,8.3299,8.02334,8.04704,285396,0
+PGP.US,D,20150821,000000,7.93549,8.12708,7.59407,7.69233,731316,0
+PGP.US,D,20150824,000000,7.28991,7.60679,6.82957,7.37189,346391,0
+PGP.US,D,20150825,000000,7.42842,8.04026,7.42842,7.67475,460998,0
+PGP.US,D,20150826,000000,7.74234,8.16046,7.68106,8.05384,369320,0
+PGP.US,D,20150827,000000,8.16641,8.35632,8.01581,8.16641,234058,0
+PGP.US,D,20150828,000000,8.14325,8.41516,8.12708,8.21251,134854,0
+PGP.US,D,20150831,000000,8.13405,8.44648,8.02334,8.26708,131592,0
+PGP.US,D,20150901,000000,8.04704,8.44194,8.0292,8.3895,121615,0
+PGP.US,D,20150902,000000,8.2732,8.28466,8.04026,8.21251,144832,0
+PGP.US,D,20150903,000000,8.19969,8.37221,8.15774,8.29245,101239,0
+PGP.US,D,20150904,000000,8.19969,8.22384,7.95632,8.12708,123859,0
+PGP.US,D,20150908,000000,8.17403,8.3248,8.17403,8.24356,74557.7,0
+PGP.US,D,20150909,000000,8.29338,8.35362,8.04268,8.04621,63871.1,0
+PGP.US,D,20150910,000000,7.96963,8.04268,7.7228,7.76742,189657,0
+PGP.US,D,20150911,000000,7.74717,7.84736,7.35878,7.38528,167031,0
+PGP.US,D,20150914,000000,7.38843,7.39998,6.76033,6.76553,463412,0
+PGP.US,D,20150915,000000,6.76553,7.15578,6.76553,7.12342,178715,0
+PGP.US,D,20150916,000000,7.12881,7.32476,7.06124,7.25198,141437,0
+PGP.US,D,20150917,000000,7.2557,7.65773,7.25198,7.57891,184944,0
+PGP.US,D,20150918,000000,7.54413,7.85657,7.53939,7.78686,98324.5,0
+PGP.US,D,20150921,000000,7.78686,7.78686,7.52062,7.56403,87034.4,0
+PGP.US,D,20150922,000000,7.46727,7.56403,7.46727,7.49628,56418.3,0
+PGP.US,D,20150923,000000,7.49628,7.59927,7.49628,7.54972,78981.3,0
+PGP.US,D,20150924,000000,7.53939,7.58802,7.39998,7.57891,135451,0
+PGP.US,D,20150925,000000,7.63674,7.65188,7.54972,7.59341,39692.3,0
+PGP.US,D,20150928,000000,7.55818,7.56403,7.30626,7.40452,93401.9,0
+PGP.US,D,20150929,000000,7.39998,7.48921,7.29595,7.37896,128942,0
+PGP.US,D,20150930,000000,7.41688,7.41688,7.2861,7.39457,133379,0
+PGP.US,D,20151001,000000,7.34773,7.44162,7.19733,7.21164,173269,0
+PGP.US,D,20151002,000000,7.19733,7.5235,7.14741,7.51579,208541,0
+PGP.US,D,20151005,000000,7.64157,7.78193,7.51579,7.76343,142292,0
+PGP.US,D,20151006,000000,7.69873,8.00466,7.69873,7.79188,176094,0
+PGP.US,D,20151007,000000,7.91385,7.97277,7.70999,7.87312,103144,0
+PGP.US,D,20151008,000000,7.8352,8.15357,7.75943,8.08851,147350,0
+PGP.US,D,20151009,000000,8.14159,8.31429,8.05606,8.17652,73682.1,0
+PGP.US,D,20151012,000000,8.18592,8.36765,8.08851,8.31931,66628.3,0
+PGP.US,D,20151013,000000,8.31931,8.43403,8.22617,8.3117,54352.8,0
+PGP.US,D,20151014,000000,8.29515,8.33875,8.24188,8.25313,49585,0
+PGP.US,D,20151015,000000,8.29153,8.34571,8.24188,8.29153,52365.9,0
+PGP.US,D,20151016,000000,8.24615,8.36152,8.24615,8.27683,66508.9,0
+PGP.US,D,20151019,000000,8.25825,8.39582,8.25825,8.36765,86983.9,0
+PGP.US,D,20151020,000000,8.38439,8.58592,8.36765,8.54752,98185.8,0
+PGP.US,D,20151021,000000,8.58592,8.7447,8.54578,8.71997,124057,0
+PGP.US,D,20151022,000000,8.73456,8.86535,8.62384,8.83095,73281.9,0
+PGP.US,D,20151023,000000,8.86535,8.94623,8.68649,8.90067,76066,0
+PGP.US,D,20151026,000000,8.88953,8.88953,8.73093,8.76738,44208.4,0
+PGP.US,D,20151027,000000,8.76738,8.78299,8.69561,8.70713,29470.4,0
+PGP.US,D,20151028,000000,8.77937,8.83375,8.67934,8.71261,85625.2,0
+PGP.US,D,20151029,000000,8.7566,8.84212,8.69887,8.76393,61736.8,0
+PGP.US,D,20151030,000000,8.81348,8.9648,8.80697,8.9648,68701.3,0
+PGP.US,D,20151102,000000,8.9648,9.17304,8.90254,9.14888,121843,0
+PGP.US,D,20151103,000000,9.14888,9.43888,9.14888,9.37662,140590,0
+PGP.US,D,20151104,000000,9.42771,9.49368,9.28829,9.43888,179560,0
+PGP.US,D,20151105,000000,9.40353,9.53097,9.34966,9.46026,106728,0
+PGP.US,D,20151106,000000,9.43888,9.54765,9.42126,9.46026,98773.1,0
+PGP.US,D,20151109,000000,9.50486,9.50486,9.27901,9.31155,178977,0
+PGP.US,D,20151110,000000,9.27901,9.28829,9.17211,9.25205,91296.6,0
+PGP.US,D,20151111,000000,9.34036,9.34036,9.22881,9.26507,84398.8,0
+PGP.US,D,20151112,000000,9.2251,9.2251,9.03546,9.06242,94655.1,0
+PGP.US,D,20151113,000000,9.03546,9.12285,8.93506,9.01222,121082,0
+PGP.US,D,20151116,000000,9.01501,9.25669,9.01501,9.15445,65077.1,0
+PGP.US,D,20151117,000000,9.15445,9.2595,9.05499,9.06242,55813.7,0
+PGP.US,D,20151118,000000,9.16003,9.17211,9.08194,9.1275,47131.2,0
+PGP.US,D,20151119,000000,9.13214,9.13214,8.98805,9.05499,44963.5,0
+PGP.US,D,20151120,000000,9.08472,9.11634,9.00386,9.04849,69608.2,0
+PGP.US,D,20151123,000000,9.08472,9.11261,9.01222,9.06242,46336.2,0
+PGP.US,D,20151124,000000,9.00386,9.06706,8.94808,8.99082,40031.2,0
+PGP.US,D,20151125,000000,8.96853,9.09495,8.96853,9.05499,47329.1,0
+PGP.US,D,20151127,000000,9.06242,9.11634,9.03546,9.03546,43181,0
+PGP.US,D,20151130,000000,9.10611,9.2251,9.08194,9.2251,99190.5,0
+PGP.US,D,20151201,000000,9.22881,9.25669,9.13214,9.19441,111226,0
+PGP.US,D,20151202,000000,9.2595,9.46116,9.25669,9.46116,109259,0
+PGP.US,D,20151203,000000,9.52908,9.52908,9.35524,9.39519,98134.1,0
+PGP.US,D,20151204,000000,9.39894,9.53278,9.39894,9.5217,64883.4,0
+PGP.US,D,20151207,000000,9.45565,9.52908,9.41102,9.49465,72564.4,0
+PGP.US,D,20151208,000000,9.39894,9.55784,9.39894,9.55413,237794,0
+PGP.US,D,20151209,000000,9.44168,9.50486,9.42407,9.4296,99782.2,0
+PGP.US,D,20151210,000000,9.41844,9.45565,9.27064,9.38404,111411,0
+PGP.US,D,20151211,000000,9.28365,9.28365,8.55209,8.62115,337003,0
+PGP.US,D,20151214,000000,8.57634,8.57634,7.96022,8.22032,216565,0
+PGP.US,D,20151215,000000,8.26615,8.37909,8.16222,8.3117,109830,0
+PGP.US,D,20151216,000000,8.31931,8.84025,8.25313,8.84025,136854,0
+PGP.US,D,20151217,000000,8.85791,8.97782,8.79042,8.92483,66259.3,0
+PGP.US,D,20151218,000000,8.93506,8.93506,8.72358,8.84212,57780.2,0
+PGP.US,D,20151221,000000,8.96853,8.96853,8.72358,8.87929,42394.6,0
+PGP.US,D,20151222,000000,8.87186,8.98805,8.81441,8.9425,69342.5,0
+PGP.US,D,20151223,000000,9.13214,9.17675,9.04196,9.12285,79074.9,0
+PGP.US,D,20151224,000000,9.12285,9.1275,9.08194,9.1275,10383.2,0
+PGP.US,D,20151228,000000,9.1275,9.1275,8.98155,9.03453,60257.6,0
+PGP.US,D,20151229,000000,9.04849,9.38404,9.04849,9.08472,171078,0
+PGP.US,D,20151230,000000,9.16655,9.18977,9.03453,9.08194,74000.5,0
+PGP.US,D,20151231,000000,9.2939,9.2939,9.1275,9.18977,84181.5,0
+PGP.US,D,20160104,000000,9.1275,9.16003,8.93136,9.06242,148627,0
+PGP.US,D,20160105,000000,9.11634,9.33014,9.11634,9.27064,141060,0
+PGP.US,D,20160106,000000,9.20557,9.33014,9.16655,9.2409,122928,0
+PGP.US,D,20160107,000000,9.12285,9.20187,9.06242,9.09402,143192,0
+PGP.US,D,20160108,000000,9.10611,9.20557,9.03546,9.11634,102585,0
+PGP.US,D,20160111,000000,9.15445,9.22881,8.99082,9.08472,156021,0
+PGP.US,D,20160112,000000,9.1247,9.32456,8.8236,9.0048,93609.5,0
+PGP.US,D,20160113,000000,9.07821,9.16931,8.73735,8.78857,145493,0
+PGP.US,D,20160114,000000,8.79313,9.0048,8.69114,8.92483,183034,0
+PGP.US,D,20160115,000000,8.70072,8.80883,8.52662,8.65833,91716.1,0
+PGP.US,D,20160119,000000,9.06986,9.06986,8.47297,8.69114,123542,0
+PGP.US,D,20160120,000000,8.507,8.52206,8.10208,8.43589,291475,0
+PGP.US,D,20160121,000000,8.29952,8.48457,8.20673,8.26344,157772,0
+PGP.US,D,20160122,000000,8.35817,8.57895,8.35817,8.53953,113657,0
+PGP.US,D,20160125,000000,8.53321,8.55385,8.3248,8.36858,56301,0
+PGP.US,D,20160126,000000,8.42491,8.55738,8.3923,8.50068,121121,0
+PGP.US,D,20160127,000000,8.43756,8.53321,8.33531,8.43756,72202.9,0
+PGP.US,D,20160128,000000,8.48004,8.5638,8.4305,8.55738,69622.2,0
+PGP.US,D,20160129,000000,8.61744,8.74552,8.51768,8.70072,60203.9,0
+PGP.US,D,20160201,000000,8.69745,8.77286,8.59855,8.6365,123092,0
+PGP.US,D,20160202,000000,8.64188,8.77286,8.60042,8.72173,129247,0
+PGP.US,D,20160203,000000,8.76115,8.92205,8.61744,8.83375,121217,0
+PGP.US,D,20160204,000000,8.77286,9.03546,8.73363,8.94157,80124.8,0
+PGP.US,D,20160205,000000,8.93136,9.08658,8.82081,8.92205,70024.5,0
+PGP.US,D,20160208,000000,8.91462,8.91462,8.73363,8.85977,239332,0
+PGP.US,D,20160209,000000,8.87371,8.90532,8.71635,8.80151,156108,0
+PGP.US,D,20160210,000000,8.86907,8.97688,8.8236,8.8923,49487.1,0
+PGP.US,D,20160211,000000,8.75482,8.76915,8.47671,8.55209,210453,0
+PGP.US,D,20160212,000000,8.57634,8.85142,8.57634,8.73456,91346.1,0
+PGP.US,D,20160216,000000,8.86907,8.97224,8.80697,8.93785,101717,0
+PGP.US,D,20160217,000000,8.9583,9.12935,8.94531,9.12935,99510,0
+PGP.US,D,20160218,000000,9.14888,9.21952,9.11912,9.16189,70553.8,0
+PGP.US,D,20160219,000000,9.15817,9.19163,9.03546,9.15258,34526.5,0
+PGP.US,D,20160222,000000,9.1907,9.21023,9.06799,9.21023,73695,0
+PGP.US,D,20160223,000000,9.21023,9.21023,9.01129,9.18605,140313,0
+PGP.US,D,20160224,000000,9.11448,9.21023,9.10704,9.18605,151689,0
+PGP.US,D,20160225,000000,9.17955,9.2939,9.13863,9.26507,149897,0
+PGP.US,D,20160226,000000,9.27064,9.31805,9.23159,9.2725,57923.2,0
+PGP.US,D,20160229,000000,9.27064,9.27809,9.11912,9.13956,133395,0
+PGP.US,D,20160301,000000,9.25577,9.25577,8.9583,9.12378,182968,0
+PGP.US,D,20160302,000000,9.16931,9.39987,9.16189,9.32549,128634,0
+PGP.US,D,20160303,000000,9.35709,9.78192,9.34315,9.73448,113009,0
+PGP.US,D,20160304,000000,9.75583,9.83953,9.57281,9.82473,85826.3,0
+PGP.US,D,20160307,000000,9.84227,10.2838,9.84227,10.1473,146413,0
+PGP.US,D,20160308,000000,10.1473,10.1473,9.96125,10.0179,145150,0
+PGP.US,D,20160309,000000,10.0281,10.0281,9.92511,10.0161,69038,0
+PGP.US,D,20160310,000000,10.0393,10.1045,9.94748,10.0161,118073,0
+PGP.US,D,20160311,000000,10.0794,10.1927,10.0393,10.164,83704.9,0
+PGP.US,D,20160314,000000,10.2106,10.2226,10.164,10.164,46069.4,0
+PGP.US,D,20160315,000000,10.2106,10.2681,10.1454,10.1974,83253.1,0
+PGP.US,D,20160316,000000,10.2476,10.3508,10.1712,10.3471,71103.5,0
+PGP.US,D,20160317,000000,10.3006,10.3023,10.1927,10.2048,127135,0
+PGP.US,D,20160318,000000,10.3471,10.3471,10.1687,10.1687,81818.1,0
+PGP.US,D,20160321,000000,10.2569,10.2838,10.1687,10.2106,45058.2,0
+PGP.US,D,20160322,000000,10.1927,10.2838,10.1927,10.2048,62374.7,0
+PGP.US,D,20160323,000000,10.1927,10.2271,9.95857,10.1397,100965,0
+PGP.US,D,20160324,000000,10.0161,10.1128,10.0161,10.0998,46017.8,0
+PGP.US,D,20160328,000000,10.1091,10.1712,10.0896,10.0896,71143.3,0
+PGP.US,D,20160329,000000,10.164,10.164,9.95491,9.9957,73913.4,0
+PGP.US,D,20160330,000000,10.0794,10.0794,9.96412,10.0161,33271.1,0
+PGP.US,D,20160331,000000,10.0281,10.0626,9.83503,9.93332,67886.9,0
+PGP.US,D,20160401,000000,9.93332,9.93332,9.69079,9.69079,99336.8,0
+PGP.US,D,20160404,000000,9.69732,10.1454,9.69732,9.8805,126485,0
+PGP.US,D,20160405,000000,9.85816,10.1157,9.85816,10.0393,93372.8,0
+PGP.US,D,20160406,000000,10.0626,10.2838,10.0505,10.2838,150942,0
+PGP.US,D,20160407,000000,10.2412,10.3415,10.2412,10.2774,46682.6,0
+PGP.US,D,20160408,000000,10.3721,10.3721,10.2783,10.2783,62217.7,0
+PGP.US,D,20160411,000000,10.3322,10.3963,10.3062,10.3276,37825.9,0
+PGP.US,D,20160412,000000,10.3917,10.3917,10.2486,10.3117,53704.1,0
+PGP.US,D,20160413,000000,10.3415,10.3582,10.2867,10.3174,24864,0
+PGP.US,D,20160414,000000,10.269,10.3963,10.269,10.3963,28988.5,0
+PGP.US,D,20160415,000000,10.3322,10.3963,10.269,10.3963,43750.1,0
+PGP.US,D,20160418,000000,10.3238,10.3721,10.2486,10.2578,91655.9,0
+PGP.US,D,20160419,000000,10.3582,10.3917,10.2783,10.3023,32086.7,0
+PGP.US,D,20160420,000000,10.254,10.3908,10.2448,10.2448,72959.2,0
+PGP.US,D,20160421,000000,10.4215,10.4215,10.2588,10.3489,85796.2,0
+PGP.US,D,20160422,000000,10.4047,10.4047,10.296,10.3769,33175.4,0
+PGP.US,D,20160425,000000,10.3023,10.3517,10.2783,10.296,94207.6,0
+PGP.US,D,20160426,000000,10.3815,10.3815,10.3023,10.3658,50940.5,0
+PGP.US,D,20160427,000000,10.3917,10.4019,10.3378,10.3778,53485.7,0
+PGP.US,D,20160428,000000,10.3415,10.4215,10.3174,10.3489,117623,0
+PGP.US,D,20160429,000000,10.415,10.415,10.3276,10.3861,126915,0
+PGP.US,D,20160502,000000,10.4215,10.4857,10.3694,10.4334,111214,0
+PGP.US,D,20160503,000000,10.4494,10.6436,10.4494,10.6019,216936,0
+PGP.US,D,20160504,000000,10.6742,10.6742,10.5041,10.6139,95503.9,0
+PGP.US,D,20160505,000000,10.6576,10.6826,10.5877,10.679,160913,0
+PGP.US,D,20160506,000000,10.6352,10.7896,10.6352,10.7199,131724,0
+PGP.US,D,20160509,000000,10.7199,10.9494,10.7199,10.863,107663,0
+PGP.US,D,20160510,000000,10.8444,10.9662,10.8389,10.9271,70037.4,0
+PGP.US,D,20160511,000000,10.9633,11.1613,10.8648,10.916,184643,0
+PGP.US,D,20160512,000000,11.0163,11.0163,10.7617,10.8127,68294.7,0
+PGP.US,D,20160513,000000,10.7848,10.916,10.7355,10.7355,56279.5,0
+PGP.US,D,20160516,000000,10.7291,10.7291,10.1592,10.414,270904,0
+PGP.US,D,20160517,000000,10.4364,10.6185,10.1955,10.3072,162717,0
+PGP.US,D,20160518,000000,10.2252,10.4364,9.90659,9.98263,229646,0
+PGP.US,D,20160519,000000,9.92966,10.0272,9.84051,9.94075,77348.3,0
+PGP.US,D,20160520,000000,10.0747,10.441,10.005,10.2588,87696,0
+PGP.US,D,20160523,000000,10.3397,10.441,10.2764,10.3125,121786,0
+PGP.US,D,20160524,000000,10.2858,10.3945,10.2764,10.2858,105584,0
+PGP.US,D,20160525,000000,10.2858,10.5134,10.2764,10.3508,105705,0
+PGP.US,D,20160526,000000,10.4364,10.5089,10.3256,10.3881,113319,0
+PGP.US,D,20160527,000000,10.4476,10.5227,10.2141,10.2921,194675,0
+PGP.US,D,20160531,000000,10.3072,10.4716,10.0412,10.0841,152895,0
+PGP.US,D,20160601,000000,10.1695,10.3556,10.0097,10.0348,174647,0
+PGP.US,D,20160602,000000,10.1695,10.3462,10.1695,10.3256,102054,0
+PGP.US,D,20160603,000000,10.3256,10.5917,10.2412,10.4773,168488,0
+PGP.US,D,20160606,000000,10.4476,10.6306,10.3881,10.6129,136962,0
+PGP.US,D,20160607,000000,10.6947,10.7338,10.6306,10.6576,99161.5,0
+PGP.US,D,20160608,000000,10.8184,10.9355,10.7848,10.8695,124991,0
+PGP.US,D,20160609,000000,10.7477,10.9382,10.7219,10.8407,96945.4,0
+PGP.US,D,20160610,000000,10.8816,10.9281,10.7068,10.7589,74307.1,0
+PGP.US,D,20160613,000000,10.8194,10.8194,10.4289,10.4735,101998,0
+PGP.US,D,20160614,000000,10.4763,10.6306,10.2141,10.2476,201065,0
+PGP.US,D,20160615,000000,10.2476,10.3219,10.2476,10.3219,116426,0
+PGP.US,D,20160616,000000,10.3517,10.6613,10.2328,10.6613,137057,0
+PGP.US,D,20160617,000000,10.7477,10.7477,10.3658,10.56,89255.9,0
+PGP.US,D,20160620,000000,10.7477,10.7477,10.5917,10.652,81036,0
+PGP.US,D,20160621,000000,10.6391,10.8147,10.5545,10.5934,105204,0
+PGP.US,D,20160622,000000,10.5545,10.7068,10.5507,10.5507,42219.3,0
+PGP.US,D,20160623,000000,10.5673,10.7087,10.5545,10.5805,59274.4,0
+PGP.US,D,20160624,000000,10.2208,10.5934,10.2208,10.5005,102238,0
+PGP.US,D,20160627,000000,10.4818,10.4818,10.1602,10.2608,205588,0
+PGP.US,D,20160628,000000,10.2774,10.4215,10.2457,10.3861,80152.8,0
+PGP.US,D,20160629,000000,10.5507,10.5917,10.4168,10.4763,38969.4,0
+PGP.US,D,20160630,000000,10.4763,10.5312,10.3973,10.4939,106259,0
+PGP.US,D,20160701,000000,10.5442,10.5545,10.4344,10.5545,46295.3,0
+PGP.US,D,20160705,000000,10.5805,10.8816,10.5545,10.8658,140079,0
+PGP.US,D,20160706,000000,10.8546,10.9142,10.8016,10.8332,133716,0
+PGP.US,D,20160707,000000,10.93,10.9468,10.7933,10.8249,49499,0
+PGP.US,D,20160708,000000,10.8249,10.9579,10.7589,10.8566,132251,0
+PGP.US,D,20160711,000000,10.9514,11.008,10.8566,10.9867,99549.8,0
+PGP.US,D,20160712,000000,11.008,11.061,10.9867,10.9867,57389.7,0
+PGP.US,D,20160713,000000,11.0294,11.0713,10.8249,10.9514,96821.7,0
+PGP.US,D,20160714,000000,10.9725,10.9931,10.8109,10.9931,73667,0
+PGP.US,D,20160715,000000,11.046,11.046,10.8165,10.8825,36397.3,0
+PGP.US,D,20160718,000000,10.8732,11.0527,10.8424,10.9579,51276.1,0
+PGP.US,D,20160719,000000,10.9514,11.0844,10.9514,11.0294,57710.2,0
+PGP.US,D,20160720,000000,11.0527,11.1076,11.0061,11.0294,32831.1,0
+PGP.US,D,20160721,000000,11.0713,11.0713,10.9718,10.9867,59844.6,0
+PGP.US,D,20160722,000000,10.9725,11.0571,10.9725,11.0358,28334.4,0
+PGP.US,D,20160725,000000,10.9514,11.061,10.915,10.9725,82494.7,0
+PGP.US,D,20160726,000000,11.061,11.061,10.9514,10.9793,105601,0
+PGP.US,D,20160727,000000,11.008,11.0425,10.9523,10.9988,56849.6,0
+PGP.US,D,20160728,000000,11.0127,11.1076,10.9931,11.0844,31215.3,0
+PGP.US,D,20160729,000000,11.1019,11.1362,11.008,11.0713,100519,0
+PGP.US,D,20160801,000000,11.125,11.1362,11.0358,11.0425,112238,0
+PGP.US,D,20160802,000000,11.1139,11.2153,11.0127,11.046,119888,0
+PGP.US,D,20160803,000000,11.046,11.142,10.9988,11.1038,71093.8,0
+PGP.US,D,20160804,000000,11.061,11.1334,11.061,11.125,21093.5,0
+PGP.US,D,20160805,000000,11.142,11.1725,11.0713,11.1725,37312.7,0
+PGP.US,D,20160808,000000,11.1725,11.2478,11.1232,11.1661,99820.9,0
+PGP.US,D,20160809,000000,11.3547,11.3547,11.0536,11.246,124482,0
+PGP.US,D,20160810,000000,11.2144,11.2498,11.1835,11.2312,72593.4,0
+PGP.US,D,20160811,000000,11.2312,11.3547,11.2283,11.2896,45171.2,0
+PGP.US,D,20160812,000000,11.3297,11.3297,11.221,11.2273,70316,0
+PGP.US,D,20160815,000000,11.221,11.2619,11.2144,11.2395,56094.5,0
+PGP.US,D,20160816,000000,11.2312,11.3093,11.2144,11.3093,52995.2,0
+PGP.US,D,20160817,000000,11.2619,11.3008,11.0852,11.2273,99896.2,0
+PGP.US,D,20160818,000000,11.2395,11.246,11.1038,11.1428,61901.4,0
+PGP.US,D,20160819,000000,11.1689,11.221,11.1196,11.221,28638.9,0
+PGP.US,D,20160822,000000,11.2395,11.2395,11.127,11.1558,29232.7,0
+PGP.US,D,20160823,000000,11.1558,11.2395,11.1327,11.2005,41993.4,0
+PGP.US,D,20160824,000000,11.2376,11.2395,11.1725,11.1725,26206.6,0
+PGP.US,D,20160825,000000,11.1613,11.2312,11.1392,11.2144,42382.8,0
+PGP.US,D,20160826,000000,11.2376,11.2896,11.1845,11.1957,69216.6,0
+PGP.US,D,20160829,000000,11.1967,11.246,11.1093,11.1093,68108.6,0
+PGP.US,D,20160830,000000,11.1038,11.1494,11.0683,11.1038,31058.3,0
+PGP.US,D,20160831,000000,11.1038,11.1428,10.9355,11.0127,80906.9,0
+PGP.US,D,20160901,000000,11.1196,11.2144,11.0581,11.0776,62299.4,0
+PGP.US,D,20160902,000000,11.1967,11.2702,11.1967,11.204,50216.5,0
+PGP.US,D,20160906,000000,11.204,11.3035,11.204,11.2619,90623.2,0
+PGP.US,D,20160907,000000,11.312,11.4085,11.2516,11.3808,68380.7,0
+PGP.US,D,20160908,000000,11.3724,11.5111,11.3483,11.455,65491.2,0
+PGP.US,D,20160909,000000,11.455,11.455,11.2405,11.3269,82215,0
+PGP.US,D,20160912,000000,11.2561,11.3426,11.2508,11.3196,66070,0
+PGP.US,D,20160913,000000,11.3055,11.3055,11.0973,11.1372,66700.4,0
+PGP.US,D,20160914,000000,11.1038,11.3137,11.0897,11.1028,46083.4,0
+PGP.US,D,20160915,000000,11.0674,11.181,11.0674,11.1558,10636,0
+PGP.US,D,20160916,000000,11.0973,11.1921,11.0768,11.0897,64853.3,0
+PGP.US,D,20160919,000000,11.061,11.2153,11.0527,11.1038,36584.4,0
+PGP.US,D,20160920,000000,11.2005,11.2005,11.1028,11.1038,27126.3,0
+PGP.US,D,20160921,000000,11.1038,11.2468,11.1038,11.2376,23639.8,0
+PGP.US,D,20160922,000000,11.3055,11.3055,11.1689,11.2468,46937.6,0
+PGP.US,D,20160923,000000,11.3055,11.3679,11.2478,11.3474,47205.4,0
+PGP.US,D,20160926,000000,11.3483,11.4114,11.205,11.3137,84635.5,0
+PGP.US,D,20160927,000000,11.3724,11.4496,11.3017,11.3983,54560.4,0
+PGP.US,D,20160928,000000,11.3724,11.455,11.2981,11.3771,68996.1,0
+PGP.US,D,20160929,000000,11.3426,11.4051,11.1792,11.2721,79166.3,0
+PGP.US,D,20160930,000000,11.2098,11.2851,11.2098,11.2508,54689.5,0
+PGP.US,D,20161003,000000,11.2851,11.3983,11.2153,11.2776,44527.9,0
+PGP.US,D,20161004,000000,10.1538,10.2877,9.29945,9.40541,896692,0
+PGP.US,D,20161005,000000,9.40541,9.9957,9.35524,9.71692,429783,0
+PGP.US,D,20161006,000000,9.79026,9.82649,9.64532,9.79687,133635,0
+PGP.US,D,20161007,000000,9.88492,10.0653,9.72041,10.0653,95673.9,0
+PGP.US,D,20161010,000000,10.0953,10.1454,9.96214,10.123,124664,0
+PGP.US,D,20161011,000000,10.453,10.453,9.95768,10.0199,183628,0
+PGP.US,D,20161012,000000,9.99382,10.0125,9.76523,9.76979,71932.9,0
+PGP.US,D,20161013,000000,9.76523,9.76523,9.52256,9.58016,107902,0
+PGP.US,D,20161014,000000,9.57281,9.65272,9.45659,9.51148,155116,0
+PGP.US,D,20161017,000000,9.48916,9.60439,9.37662,9.38215,101067,0
+PGP.US,D,20161018,000000,9.42126,9.43335,9.23811,9.33571,214702,0
+PGP.US,D,20161019,000000,9.39894,9.54116,9.34872,9.54116,85482.1,0
+PGP.US,D,20161020,000000,9.61001,9.61001,9.31061,9.51148,73397,0
+PGP.US,D,20161021,000000,9.50486,9.50486,9.34686,9.37012,54310.8,0
+PGP.US,D,20161024,000000,9.39894,9.55604,9.23811,9.37012,252645,0
+PGP.US,D,20161025,000000,9.29017,9.34686,9.26972,9.27901,88709.4,0
+PGP.US,D,20161026,000000,9.24276,9.42221,9.21116,9.40541,97179.9,0
+PGP.US,D,20161027,000000,9.32177,9.37662,9.17955,9.21766,126013,0
+PGP.US,D,20161028,000000,9.10053,9.40541,8.82826,9.37662,325472,0
+PGP.US,D,20161031,000000,9.32456,9.35337,9.05592,9.2725,130735,0
+PGP.US,D,20161101,000000,9.28552,9.55784,9.20371,9.30318,108921,0
+PGP.US,D,20161102,000000,9.21116,9.46863,9.21116,9.39894,102031,0
+PGP.US,D,20161103,000000,9.34222,9.49465,9.28552,9.31712,60789.1,0
+PGP.US,D,20161104,000000,9.24924,9.42866,9.24924,9.42314,88798.7,0
+PGP.US,D,20161107,000000,9.41009,9.43335,9.29667,9.29667,90035.8,0
+PGP.US,D,20161108,000000,9.35244,9.39519,9.18512,9.18512,97969.5,0
+PGP.US,D,20161109,000000,8.97877,9.34594,8.92764,9.12285,154173,0
+PGP.US,D,20161110,000000,9.11634,9.28924,8.89973,8.90254,134296,0
+PGP.US,D,20161111,000000,8.89973,9.05405,8.80243,8.84212,95798.7,0
+PGP.US,D,20161114,000000,8.84212,8.98341,8.84212,8.9648,106135,0
+PGP.US,D,20161115,000000,8.89417,9.3636,8.89417,9.00757,179141,0
+PGP.US,D,20161116,000000,8.99082,9.28736,8.99082,9.20279,56133.2,0
+PGP.US,D,20161117,000000,9.20279,9.40541,9.03546,9.09681,155288,0
+PGP.US,D,20161118,000000,9.07543,9.09681,8.9332,8.96668,105187,0
+PGP.US,D,20161121,000000,8.99269,9.18977,8.99269,9.11634,61362.5,0
+PGP.US,D,20161122,000000,9.11634,9.18047,9.02059,9.08194,55602.8,0
+PGP.US,D,20161123,000000,9.01129,9.06706,8.96016,8.96668,77097.6,0
+PGP.US,D,20161125,000000,8.99082,9.04289,8.87371,8.89973,135991,0
+PGP.US,D,20161128,000000,8.94623,8.97877,8.76393,8.79963,123153,0
+PGP.US,D,20161129,000000,8.76393,8.85419,8.7447,8.76393,63313.9,0
+PGP.US,D,20161130,000000,8.75111,8.89417,8.75111,8.84212,91250.3,0
+PGP.US,D,20161201,000000,8.84212,8.90254,8.7566,8.8328,98586,0
+PGP.US,D,20161202,000000,8.8328,8.85791,8.68649,8.8328,140467,0
+PGP.US,D,20161205,000000,8.8328,8.89973,8.8328,8.86907,121188,0
+PGP.US,D,20161206,000000,8.89417,8.89973,8.76821,8.87371,101239,0
+PGP.US,D,20161207,000000,8.86907,8.94623,8.77564,8.79228,189107,0
+PGP.US,D,20161208,000000,8.75389,8.91833,8.75389,8.86721,107324,0
+PGP.US,D,20161209,000000,8.82732,8.91833,8.74926,8.77286,97032.6,0
+PGP.US,D,20161212,000000,8.84117,8.84117,8.45346,8.51955,242282,0
+PGP.US,D,20161213,000000,8.45346,8.51322,8.22384,8.25489,395348,0
+PGP.US,D,20161214,000000,8.11817,8.21688,7.84013,7.91161,527886,0
+PGP.US,D,20161215,000000,7.83343,8.32395,7.83343,8.26095,253516,0
+PGP.US,D,20161216,000000,8.25489,8.31335,8.06962,8.17133,104156,0
+PGP.US,D,20161219,000000,8.13313,8.31335,8.09863,8.20936,104009,0
+PGP.US,D,20161220,000000,8.14772,8.3432,8.11138,8.2297,118349,0
+PGP.US,D,20161221,000000,8.18342,8.2759,8.10637,8.19466,109685,0
+PGP.US,D,20161222,000000,8.13313,8.26967,8.13313,8.21168,129438,0
+PGP.US,D,20161223,000000,8.26967,8.3299,8.23677,8.30816,128378,0
+PGP.US,D,20161227,000000,8.25489,8.30816,8.19466,8.19466,135026,0
+PGP.US,D,20161228,000000,8.16389,8.18676,7.98867,8.09863,115261,0
+PGP.US,D,20161229,000000,8.05216,8.20936,8.03337,8.05216,187974,0
+PGP.US,D,20161230,000000,8.01302,8.09018,7.95221,7.97277,177513,0
+PGP.US,D,20170103,000000,8.00736,8.31335,7.97277,8.24615,149268,0
+PGP.US,D,20170104,000000,8.23677,8.54483,8.23677,8.54483,244158,0
+PGP.US,D,20170105,000000,8.64744,9.01501,8.5754,8.96668,221930,0
+PGP.US,D,20170106,000000,8.97877,9.26599,8.97877,9.21766,178848,0
+PGP.US,D,20170109,000000,9.23067,9.32362,9.1907,9.29945,110786,0
+PGP.US,D,20170110,000000,9.30503,9.30503,9.12935,9.22696,154397,0
+PGP.US,D,20170111,000000,9.14236,9.36732,9.14236,9.34872,160179,0
+PGP.US,D,20170112,000000,9.36732,9.45565,9.2158,9.38038,77508.6,0
+PGP.US,D,20170113,000000,9.35524,9.54021,9.2158,9.44638,157408,0
+PGP.US,D,20170117,000000,9.49843,9.67405,9.47233,9.61364,190483,0
+PGP.US,D,20170118,000000,9.64532,9.72041,9.60247,9.65829,110332,0
+PGP.US,D,20170119,000000,9.75223,9.75223,9.60715,9.71119,131931,0
+PGP.US,D,20170120,000000,9.65829,9.70761,9.53744,9.55974,163014,0
+PGP.US,D,20170123,000000,9.52436,9.71119,9.52436,9.68522,120535,0
+PGP.US,D,20170124,000000,9.67963,9.97055,9.67963,9.85816,144542,0
+PGP.US,D,20170125,000000,9.97055,9.9763,9.8757,9.9763,78352,0
+PGP.US,D,20170126,000000,9.9763,10.2208,9.92798,10.163,159819,0
+PGP.US,D,20170127,000000,10.122,10.282,10.0376,10.1824,125344,0
+PGP.US,D,20170130,000000,10.163,10.2048,10.1128,10.1268,80415.3,0
+PGP.US,D,20170131,000000,10.1333,10.2076,9.98838,10.0459,120301,0
+PGP.US,D,20170201,000000,10.2076,10.2076,9.90089,10.0866,155719,0
+PGP.US,D,20170202,000000,9.94362,10.0403,9.82561,9.83591,296775,0
+PGP.US,D,20170203,000000,9.85816,9.99095,9.83591,9.99095,111665,0
+PGP.US,D,20170206,000000,10.0514,10.1426,9.83591,10.0866,105872,0
+PGP.US,D,20170207,000000,10.0514,10.0635,9.91293,10.005,122051,0
+PGP.US,D,20170208,000000,10.0514,10.057,9.99095,9.99095,102773,0
+PGP.US,D,20170209,000000,10.0301,10.1157,9.9363,10.0915,85687.6,0
+PGP.US,D,20170210,000000,10.1157,10.2076,10.1091,10.1211,143627,0
+PGP.US,D,20170213,000000,10.0979,10.1945,9.97531,9.97531,93675.1,0
+PGP.US,D,20170214,000000,9.98927,10.0367,9.95768,10.0107,83289.7,0
+PGP.US,D,20170215,000000,9.99471,10.0107,9.87129,9.97531,97337,0
+PGP.US,D,20170216,000000,9.97531,9.97531,9.62946,9.66291,150593,0
+PGP.US,D,20170217,000000,9.6508,9.9455,9.63964,9.72516,98052.4,0
+PGP.US,D,20170221,000000,9.74117,9.99471,9.74117,9.94075,56660.3,0
+PGP.US,D,20170222,000000,9.86012,10.0291,9.86012,9.89893,66738,0
+PGP.US,D,20170223,000000,9.91016,10.0152,9.90827,9.95194,79488,0
+PGP.US,D,20170224,000000,9.9455,10.0367,9.91392,9.95194,72125.4,0
+PGP.US,D,20170227,000000,10.0301,10.0301,9.94927,9.99471,58673.1,0
+PGP.US,D,20170228,000000,9.99471,10.0367,9.99471,10.0152,45169,0
+PGP.US,D,20170301,000000,10.0107,10.0561,9.96412,9.97531,123105,0
+PGP.US,D,20170302,000000,10.0152,10.1138,10.0152,10.0152,114369,0
+PGP.US,D,20170303,000000,10.0915,10.0915,10.0281,10.0367,59859.6,0
+PGP.US,D,20170306,000000,9.97531,10.1712,9.97531,10.1118,127506,0
+PGP.US,D,20170307,000000,10.0851,10.2941,10.0626,10.2076,96043.9,0
+PGP.US,D,20170308,000000,10.1945,10.2652,10.1268,10.2066,268461,0
+PGP.US,D,20170309,000000,10.1379,10.2318,9.81072,9.85718,189100,0
+PGP.US,D,20170310,000000,9.89354,9.98164,9.86276,9.92313,64543.5,0
+PGP.US,D,20170313,000000,9.95491,10.0422,9.88492,9.89354,97616.7,0
+PGP.US,D,20170314,000000,9.89991,9.91679,9.69272,9.70002,109033,0
+PGP.US,D,20170315,000000,9.72807,9.91778,9.70002,9.91778,39982.8,0
+PGP.US,D,20170316,000000,9.91105,9.96709,9.83307,9.93719,55151,0
+PGP.US,D,20170317,000000,10.0125,10.0859,9.96956,10.059,47381.9,0
+PGP.US,D,20170320,000000,10.0534,10.2633,10.0534,10.2056,57135.8,0
+PGP.US,D,20170321,000000,10.2811,10.2811,10.0896,10.1695,85483.2,0
+PGP.US,D,20170322,000000,10.1008,10.1695,10.0755,10.1184,60453.4,0
+PGP.US,D,20170323,000000,10.0943,10.1499,10.017,10.017,55975,0
+PGP.US,D,20170324,000000,10.0534,10.1138,10.0384,10.1138,44939.9,0
+PGP.US,D,20170327,000000,10.0534,10.1602,10.0125,10.0645,123110,0
+PGP.US,D,20170328,000000,10.0422,10.1695,10.0384,10.0469,182581,0
+PGP.US,D,20170329,000000,10.0469,10.1445,10.0469,10.1091,67814.9,0
+PGP.US,D,20170330,000000,10.0886,10.1445,10.0886,10.1379,49609.8,0
+PGP.US,D,20170331,000000,10.1287,10.1379,10.0329,10.1138,44290.1,0
+PGP.US,D,20170403,000000,10.1602,10.1602,10.1008,10.1445,62954.6,0
+PGP.US,D,20170404,000000,10.1258,10.2514,10.1258,10.2318,162332,0
+PGP.US,D,20170405,000000,10.1807,10.2811,10.1807,10.2755,55770.6,0
+PGP.US,D,20170406,000000,10.3092,10.3092,10.2466,10.2931,38276.6,0
+PGP.US,D,20170407,000000,10.3276,10.3517,10.3006,10.3462,52129.2,0
+PGP.US,D,20170410,000000,10.3815,10.5163,10.2633,10.3462,185189,0
+PGP.US,D,20170411,000000,10.2598,10.4324,10.2598,10.3797,74775,0
+PGP.US,D,20170412,000000,10.297,10.4978,10.297,10.3556,39155.5,0
+PGP.US,D,20170413,000000,10.3834,10.4047,10.2904,10.3556,41812.6,0
+PGP.US,D,20170417,000000,10.3499,10.4066,10.3062,10.3062,41770.7,0
+PGP.US,D,20170418,000000,10.3033,10.4578,10.2134,10.3062,104303,0
+PGP.US,D,20170419,000000,10.3434,10.4494,10.3313,10.3556,44236.3,0
+PGP.US,D,20170420,000000,10.3685,10.4837,10.3685,10.4188,43477.9,0
+PGP.US,D,20170421,000000,10.4661,10.6426,10.4374,10.4978,74128.5,0
+PGP.US,D,20170424,000000,10.6139,10.6139,10.5031,10.5859,83907.2,0
+PGP.US,D,20170425,000000,10.6139,10.6928,10.5979,10.6864,86078.1,0
+PGP.US,D,20170426,000000,10.7609,10.9774,10.6511,10.7951,159844,0
+PGP.US,D,20170427,000000,10.8016,10.9828,10.8016,10.8322,76013.2,0
+PGP.US,D,20170428,000000,10.8267,10.9672,10.8174,10.9402,96993.8,0
+PGP.US,D,20170501,000000,10.9755,11.0693,10.8174,10.8668,111008,0
+PGP.US,D,20170502,000000,10.9187,10.9643,10.8984,10.9402,72986.1,0
+PGP.US,D,20170503,000000,11.0163,11.1148,10.9402,11.0954,121206,0
+PGP.US,D,20170504,000000,11.1148,11.127,10.9643,11.0693,118457,0
+PGP.US,D,20170505,000000,11.1093,11.2293,11.0479,11.1967,102545,0
+PGP.US,D,20170508,000000,11.2098,11.4356,11.2098,11.406,114593,0
+PGP.US,D,20170509,000000,11.4041,11.4803,11.2647,11.3845,138091,0
+PGP.US,D,20170510,000000,11.3093,11.4337,11.2468,11.2804,161965,0
+PGP.US,D,20170511,000000,11.2804,11.3975,11.1884,11.3975,97263.8,0
+PGP.US,D,20170512,000000,11.3975,11.3975,11.18,11.1884,71586.5,0
+PGP.US,D,20170515,000000,11.2682,11.3827,11.2246,11.273,51891.5,0
+PGP.US,D,20170516,000000,11.3975,11.4515,11.3084,11.4515,41896.6,0
+PGP.US,D,20170517,000000,11.4515,11.4515,11.2868,11.311,103123,0
+PGP.US,D,20170518,000000,11.2804,11.4337,11.2804,11.3315,34471.6,0
+PGP.US,D,20170519,000000,11.4337,11.4337,11.3733,11.3808,39476.1,0
+PGP.US,D,20170522,000000,11.3975,11.4589,11.3881,11.3948,75476.4,0
+PGP.US,D,20170523,000000,11.3845,11.5826,11.3845,11.4867,73991.9,0
+PGP.US,D,20170524,000000,11.4812,11.668,11.4458,11.668,86938.7,0
+PGP.US,D,20170525,000000,11.6958,11.6958,11.5378,11.6403,79406.2,0
+PGP.US,D,20170526,000000,11.668,11.7284,11.549,11.7284,79428.8,0
+PGP.US,D,20170530,000000,11.7201,11.7201,11.5146,11.6262,51797.9,0
+PGP.US,D,20170531,000000,11.6048,11.6309,11.3891,11.5071,79904.3,0
+PGP.US,D,20170601,000000,11.6624,11.6624,11.4337,11.5071,63964.7,0
+PGP.US,D,20170602,000000,11.5071,11.6123,11.5071,11.5602,69952.4,0
+PGP.US,D,20170605,000000,11.588,11.6624,11.5769,11.6403,55671.7,0
+PGP.US,D,20170606,000000,11.588,11.6513,11.5314,11.5314,43005.7,0
+PGP.US,D,20170607,000000,11.7284,11.7284,11.5602,11.6317,42704.4,0
+PGP.US,D,20170608,000000,11.63,11.7702,11.63,11.6958,57047.6,0
+PGP.US,D,20170609,000000,11.6725,11.7759,11.5518,11.5518,51335.3,0
+PGP.US,D,20170612,000000,11.5518,11.6485,10.3387,10.877,289691,0
+PGP.US,D,20170613,000000,10.6426,10.7142,10.1194,10.2989,550711,0
+PGP.US,D,20170614,000000,10.3322,10.4632,10.1815,10.441,134398,0
+PGP.US,D,20170615,000000,10.4047,10.7077,10.4047,10.6382,190809,0
+PGP.US,D,20170616,000000,10.7933,10.8127,10.6009,10.6382,103182,0
+PGP.US,D,20170619,000000,10.7338,10.7338,10.3917,10.4959,137001,0
+PGP.US,D,20170620,000000,10.4959,10.5852,10.4047,10.5089,87811.1,0
+PGP.US,D,20170621,000000,10.4959,10.5712,10.4466,10.5303,42665.7,0
+PGP.US,D,20170622,000000,10.4818,10.5934,10.4763,10.5934,65611.7,0
+PGP.US,D,20170623,000000,10.5934,10.6818,10.5712,10.6139,40740.1,0
+PGP.US,D,20170626,000000,10.652,10.6882,10.5089,10.6576,87372.2,0
+PGP.US,D,20170627,000000,10.6576,10.7142,10.652,10.7142,68240.9,0
+PGP.US,D,20170628,000000,10.6864,11.007,10.6864,10.9672,114093,0
+PGP.US,D,20170629,000000,10.9672,11.0434,10.8072,10.8964,55261.8,0
+PGP.US,D,20170630,000000,10.8593,10.9653,10.7998,10.9504,70667.8,0
+PGP.US,D,20170703,000000,10.9225,10.9392,10.7516,10.8025,86410.5,0
+PGP.US,D,20170705,000000,10.7877,10.9225,10.7877,10.877,93708.4,0
+PGP.US,D,20170706,000000,10.877,10.9225,10.8204,10.8249,39527.7,0
+PGP.US,D,20170707,000000,10.7394,10.837,10.6426,10.7804,87800.4,0
+PGP.US,D,20170710,000000,10.744,10.8807,10.744,10.7617,41397.4,0
+PGP.US,D,20170711,000000,10.8296,10.8296,10.7394,10.7617,44698.9,0
+PGP.US,D,20170712,000000,10.8035,10.8482,10.4436,10.5395,258076,0
+PGP.US,D,20170713,000000,10.5125,10.6604,10.4791,10.6372,85980.2,0
+PGP.US,D,20170714,000000,10.6567,10.7338,10.6567,10.7068,57012.1,0
+PGP.US,D,20170717,000000,10.7338,10.8566,10.6761,10.6937,55523.2,0
+PGP.US,D,20170718,000000,10.7338,10.8204,10.7338,10.7394,27365.2,0
+PGP.US,D,20170719,000000,10.744,10.8194,10.5545,10.6818,123111,0
+PGP.US,D,20170720,000000,10.627,10.6818,10.627,10.627,37001.8,0
+PGP.US,D,20170721,000000,10.6204,10.7263,10.5507,10.5757,71111,0
+PGP.US,D,20170724,000000,10.561,10.6928,10.5545,10.5926,63507.5,0
+PGP.US,D,20170725,000000,10.5757,10.6688,10.5757,10.6204,35431.2,0
+PGP.US,D,20170726,000000,10.6129,10.6854,10.6129,10.6697,83982.5,0
+PGP.US,D,20170727,000000,10.6417,10.6937,10.6372,10.6649,28584,0
+PGP.US,D,20170728,000000,10.6818,10.7209,10.627,10.6372,48586.7,0
+PGP.US,D,20170731,000000,10.7338,10.7338,10.4745,10.5331,118487,0
+PGP.US,D,20170801,000000,10.4436,10.5926,10.4324,10.492,105369,0
+PGP.US,D,20170802,000000,10.5283,10.627,10.492,10.5433,113189,0
+PGP.US,D,20170803,000000,10.5897,10.6864,10.561,10.6761,90645.8,0
+PGP.US,D,20170804,000000,10.6204,10.7617,10.6204,10.7219,72703.1,0
+PGP.US,D,20170807,000000,10.744,10.7933,10.7179,10.7589,68983.1,0
+PGP.US,D,20170808,000000,10.7263,10.8035,10.7133,10.7219,120184,0
+PGP.US,D,20170809,000000,10.6194,10.8008,10.5031,10.5227,132272,0
+PGP.US,D,20170810,000000,10.559,10.5628,10.164,10.164,226773,0
+PGP.US,D,20170811,000000,10.1695,10.4735,9.69636,10.2178,256106,0
+PGP.US,D,20170814,000000,10.2895,10.6688,10.2895,10.3033,105718,0
+PGP.US,D,20170815,000000,10.3387,10.5647,10.3072,10.3936,60270.6,0
+PGP.US,D,20170816,000000,10.3778,10.3778,10.3117,10.3556,67053.2,0
+PGP.US,D,20170817,000000,10.3212,10.3936,10.1426,10.1473,109142,0
+PGP.US,D,20170818,000000,10.1026,10.1751,9.9557,10.0209,123626,0
+PGP.US,D,20170821,000000,10.0209,10.1026,9.87129,9.87129,98922.7,0
+PGP.US,D,20170822,000000,10.0209,10.1138,9.9455,10.0961,55387.7,0
+PGP.US,D,20170823,000000,10.0961,10.1712,9.99382,10.0682,82957.3,0
+PGP.US,D,20170824,000000,10.0682,10.0682,10.0236,10.0469,44675.2,0
+PGP.US,D,20170825,000000,10.164,10.164,9.99382,10.11,65221.2,0
+PGP.US,D,20170828,000000,10.0534,10.1538,9.97234,10.1473,89414,0
+PGP.US,D,20170829,000000,10.0022,10.1918,10.0022,10.1538,90274.6,0
+PGP.US,D,20170830,000000,10.179,10.1918,10.059,10.0682,112033,0
+PGP.US,D,20170831,000000,10.0107,10.11,10.0107,10.0831,128658,0
+PGP.US,D,20170901,000000,10.0682,10.0988,10.0022,10.0022,87276.5,0
+PGP.US,D,20170905,000000,9.98838,10.2774,9.94451,10.0255,132351,0
+PGP.US,D,20170906,000000,10.0367,10.0876,9.98838,10.0738,64180.9,0
+PGP.US,D,20170907,000000,10.031,10.0774,9.97234,10.0265,41330.7,0
+PGP.US,D,20170908,000000,9.97907,10.0896,9.95491,10.0161,76251,0
+PGP.US,D,20170911,000000,10.0765,10.1296,9.93332,9.93332,89179.5,0
+PGP.US,D,20170912,000000,9.93818,10.0682,9.93332,9.97144,66606.8,0
+PGP.US,D,20170913,000000,9.95936,10.0161,9.95491,9.99382,45055,0
+PGP.US,D,20170914,000000,9.99382,10.0367,9.85247,9.95491,137182,0
+PGP.US,D,20170915,000000,9.95936,10.0022,9.93332,10.0022,36796.4,0
+PGP.US,D,20170918,000000,10.0692,10.0692,9.94362,10.0692,79698.8,0
+PGP.US,D,20170919,000000,10.0653,10.0784,9.99095,10.0784,44741.9,0
+PGP.US,D,20170920,000000,10.0534,10.0813,9.95857,9.98927,78955.5,0
+PGP.US,D,20170921,000000,10.0209,10.0653,9.97432,10.0161,46705.2,0
+PGP.US,D,20170922,000000,9.93818,10.0841,9.93818,10.0841,46368.5,0
+PGP.US,D,20170925,000000,10.0412,10.0784,9.98838,10.0161,52353,0
+PGP.US,D,20170926,000000,10.06,10.06,9.99382,10.06,35475.3,0
+PGP.US,D,20170927,000000,10.031,10.06,9.95491,10.0412,78405.7,0
+PGP.US,D,20170928,000000,10.0412,10.0896,10.0209,10.0896,70544.1,0
+PGP.US,D,20170929,000000,10.0841,10.2486,10.0784,10.2141,107590,0
+PGP.US,D,20171002,000000,10.2076,10.3517,10.1695,10.3043,109894,0
+PGP.US,D,20171003,000000,10.3043,10.3322,10.1807,10.2921,110968,0
+PGP.US,D,20171004,000000,10.3415,10.374,10.3006,10.3285,106221,0
+PGP.US,D,20171005,000000,10.3536,10.4392,10.3099,10.3489,103353,0
+PGP.US,D,20171006,000000,10.3536,10.4392,10.2336,10.3154,113561,0
+PGP.US,D,20171009,000000,10.2802,10.3247,10.2448,10.3099,96056.8,0
+PGP.US,D,20171010,000000,10.335,10.3415,10.2403,10.3285,65539.6,0
+PGP.US,D,20171011,000000,10.3043,10.3415,10.2208,10.2336,60558.9,0
+PGP.US,D,20171012,000000,10.1342,10.298,10.0953,10.1799,125074,0
+PGP.US,D,20171013,000000,10.1592,10.3052,10.1592,10.2755,47690.6,0
+PGP.US,D,20171016,000000,10.255,10.4112,10.231,10.3052,101320,0
+PGP.US,D,20171017,000000,10.2931,10.3842,10.2336,10.3842,56475.3,0
+PGP.US,D,20171018,000000,10.3109,10.3759,10.1807,10.255,90455.3,0
+PGP.US,D,20171019,000000,10.1538,10.2608,10.1091,10.1722,60238.3,0
+PGP.US,D,20171020,000000,10.1342,10.164,10.1016,10.1268,88345.8,0
+PGP.US,D,20171023,000000,10.1203,10.2012,10.0449,10.0449,51099.7,0
+PGP.US,D,20171024,000000,10.0449,10.1712,10.0449,10.1268,49292.4,0
+PGP.US,D,20171025,000000,10.1091,10.1853,9.9363,9.95768,87745.5,0
+PGP.US,D,20171026,000000,9.96877,10.0831,9.95768,9.96877,40102.2,0
+PGP.US,D,20171027,000000,10.0682,10.0765,9.99184,9.99946,46271.7,0
+PGP.US,D,20171030,000000,10.0281,10.0505,9.95293,10.0281,66371.2,0
+PGP.US,D,20171031,000000,10.0199,10.1148,10.0152,10.0449,45022.7,0
+PGP.US,D,20171101,000000,10.0765,10.0896,9.96877,9.9763,73743.4,0
+PGP.US,D,20171102,000000,9.9763,10.1148,9.93065,9.9763,80081.8,0
+PGP.US,D,20171103,000000,9.95768,10.1342,9.94075,10.0403,79934.4,0
+PGP.US,D,20171106,000000,10.0449,10.1853,10.0449,10.1799,106123,0
+PGP.US,D,20171107,000000,10.2336,10.2931,10.2336,10.2336,76554.4,0
+PGP.US,D,20171108,000000,10.2271,10.3164,10.2208,10.3164,76189.7,0
+PGP.US,D,20171109,000000,10.3256,10.3256,10.1722,10.3109,84165.4,0
+PGP.US,D,20171110,000000,10.1712,10.3479,10.1463,10.2608,53047.9,0
+PGP.US,D,20171113,000000,10.2056,10.2421,10.1918,10.1994,34172.6,0
+PGP.US,D,20171114,000000,10.1463,10.1687,10.017,10.0265,94756.2,0
+PGP.US,D,20171115,000000,10.0265,10.071,9.60906,9.92125,161698,0
+PGP.US,D,20171116,000000,9.92699,10.1258,9.92699,10.0626,77616.1,0
+PGP.US,D,20171117,000000,10.0813,10.1082,10.0432,10.0551,34940.7,0
+PGP.US,D,20171120,000000,10.0551,10.1082,9.94451,9.94451,58072.8,0
+PGP.US,D,20171121,000000,9.96709,10.0432,9.93917,10.0329,63194.5,0
+PGP.US,D,20171122,000000,10.1407,10.1911,9.96313,10.017,109755,0
+PGP.US,D,20171124,000000,9.97234,10.0281,9.97234,9.99471,35038.6,0
+PGP.US,D,20171127,000000,9.98838,10.1712,9.88972,9.90917,42106.3,0
+PGP.US,D,20171128,000000,9.93332,10.179,9.93332,10.0218,71742.5,0
+PGP.US,D,20171129,000000,10.0265,10.0626,9.9557,10.0115,41317.8,0
+PGP.US,D,20171130,000000,9.97976,10.1296,9.97234,10.0218,44570.9,0
+PGP.US,D,20171201,000000,10.0672,10.0672,9.90917,9.94927,138537,0
+PGP.US,D,20171204,000000,10.1082,10.1082,9.92125,9.96026,115442,0
+PGP.US,D,20171205,000000,9.97976,10.0432,9.97976,10.0199,34140.3,0
+PGP.US,D,20171206,000000,9.97976,10.0876,9.97976,10.0738,104018,0
+PGP.US,D,20171207,000000,10.0738,10.0813,10.004,10.0265,68480.8,0
+PGP.US,D,20171208,000000,10.004,10.0682,9.95491,10.0329,77734.5,0
+PGP.US,D,20171211,000000,9.96709,10.0265,9.85531,9.90827,123156,0
+PGP.US,D,20171212,000000,9.90827,9.9855,9.78095,9.80709,111161,0
+PGP.US,D,20171213,000000,9.80709,9.94451,9.76242,9.82473,111786,0
+PGP.US,D,20171214,000000,9.85531,9.90089,9.80142,9.88776,87415.2,0
+PGP.US,D,20171215,000000,9.8954,9.95936,9.82473,9.93719,62508.1,0
+PGP.US,D,20171218,000000,9.90827,9.93233,9.83111,9.86639,78362.7,0
+PGP.US,D,20171219,000000,9.82473,9.84973,9.63868,9.64532,183497,0
+PGP.US,D,20171220,000000,9.56623,9.68425,9.54116,9.56623,137302,0
+PGP.US,D,20171221,000000,9.5486,9.60439,9.44723,9.51319,153206,0
+PGP.US,D,20171222,000000,9.48064,9.5486,9.44723,9.47137,71975.9,0
+PGP.US,D,20171226,000000,9.47233,9.51319,9.44723,9.5058,114184,0
+PGP.US,D,20171227,000000,9.44723,9.53003,9.42126,9.47233,151928,0
+PGP.US,D,20171228,000000,9.5058,9.76688,9.50486,9.64532,132574,0
+PGP.US,D,20171229,000000,9.66098,9.86188,9.49749,9.65647,178346,0
+PGP.US,D,20180102,000000,9.6658,9.88776,9.6658,9.84227,130119,0
+PGP.US,D,20180103,000000,8.97969,9.51319,8.92112,9.3729,802973,0
+PGP.US,D,20180104,000000,9.29667,9.49749,9.28829,9.32362,226695,0
+PGP.US,D,20180105,000000,9.3413,9.38038,9.23439,9.29667,241707,0
+PGP.US,D,20180108,000000,9.27064,9.29667,9.12655,9.26322,161790,0
+PGP.US,D,20180109,000000,9.25391,9.27901,9.04196,9.08658,191544,0
+PGP.US,D,20180110,000000,9.04196,9.09309,8.94343,8.9704,189273,0
+PGP.US,D,20180111,000000,8.99082,9.02059,8.95738,8.95738,153927,0
+PGP.US,D,20180112,000000,8.8328,8.90625,8.72543,8.80243,411450,0
+PGP.US,D,20180116,000000,8.73456,8.78857,8.55644,8.57272,395287,0
+PGP.US,D,20180117,000000,8.53953,8.99082,8.45709,8.78857,411289,0
+PGP.US,D,20180118,000000,8.73,8.85142,8.58778,8.64744,133536,0
+PGP.US,D,20180119,000000,8.57272,8.76022,8.54938,8.72543,154045,0
+PGP.US,D,20180122,000000,8.70351,8.88859,8.58778,8.82732,139315,0
+PGP.US,D,20180123,000000,8.76022,8.96947,8.73093,8.81721,121130,0
+PGP.US,D,20180124,000000,8.89511,8.89511,8.69979,8.70983,150159,0
+PGP.US,D,20180125,000000,8.69979,8.7803,8.69979,8.71811,83162.8,0
+PGP.US,D,20180126,000000,8.73456,8.73456,8.67469,8.68929,98147,0
+PGP.US,D,20180129,000000,8.64744,8.81348,8.61651,8.69979,163597,0
+PGP.US,D,20180130,000000,8.62477,8.74739,8.54938,8.66475,91063.2,0
+PGP.US,D,20180131,000000,8.61028,8.68204,8.49798,8.60302,189312,0
+PGP.US,D,20180201,000000,8.65471,8.73,8.45709,8.46768,168136,0
+PGP.US,D,20180202,000000,8.42148,8.47036,8.35724,8.41516,134520,0
+PGP.US,D,20180205,000000,8.39851,8.44648,8.28983,8.31681,182709,0
+PGP.US,D,20180206,000000,8.23148,8.46507,8.15357,8.23845,249350,0
+PGP.US,D,20180207,000000,8.21948,8.29422,8.04268,8.11138,216527,0
+PGP.US,D,20180208,000000,8.12541,8.22533,8.11138,8.14772,180304,0
+PGP.US,D,20180209,000000,8.24886,8.26178,7.90555,8.0436,268958,0
+PGP.US,D,20180212,000000,8.08246,8.27683,8.06127,8.27034,161433,0
+PGP.US,D,20180213,000000,8.30816,8.35279,8.24886,8.30816,66540.1,0
+PGP.US,D,20180214,000000,8.29515,8.60748,8.28381,8.40996,74237.2,0
+PGP.US,D,20180215,000000,8.51229,8.69478,8.37909,8.46507,104551,0
+PGP.US,D,20180216,000000,8.40996,8.96668,8.40996,8.82732,190389,0
+PGP.US,D,20180220,000000,8.74106,8.92949,8.74106,8.82732,146457,0
+PGP.US,D,20180221,000000,8.78206,8.92112,8.78206,8.80243,92830.6,0
+PGP.US,D,20180222,000000,8.78857,9.03174,8.78857,8.93506,81479.2,0
+PGP.US,D,20180223,000000,8.90625,8.94808,8.84582,8.87557,55220.9,0
+PGP.US,D,20180226,000000,8.92949,9.02709,8.85605,8.90162,77458,0
+PGP.US,D,20180227,000000,8.98618,8.98618,8.74106,8.76022,57359.5,0
+PGP.US,D,20180228,000000,8.8384,8.86162,8.76022,8.78206,47020.4,0
+PGP.US,D,20180301,000000,8.8384,8.88022,8.76645,8.7959,53980.6,0
+PGP.US,D,20180302,000000,8.74644,8.98805,8.74644,8.883,51441.8,0
+PGP.US,D,20180305,000000,8.93506,8.98062,8.8384,8.92949,78817.8,0
+PGP.US,D,20180306,000000,8.98062,9.05219,8.9425,9.05219,56476.3,0
+PGP.US,D,20180307,000000,8.99921,9.06056,8.93228,8.94343,111832,0
+PGP.US,D,20180308,000000,8.94343,9.06893,8.94343,8.99362,35153.7,0
+PGP.US,D,20180309,000000,9.02245,9.14981,9.01593,9.01593,92377.7,0
+PGP.US,D,20180312,000000,9.03267,9.07915,8.92019,8.92856,62054.2,0
+PGP.US,D,20180313,000000,8.95086,8.98618,8.93412,8.95086,35263.4,0
+PGP.US,D,20180314,000000,8.97411,8.97411,8.81161,8.81896,66512.1,0
+PGP.US,D,20180315,000000,8.89511,8.92019,8.82268,8.92019,63419.3,0
+PGP.US,D,20180316,000000,8.83654,8.90067,8.83654,8.86814,31595.1,0
+PGP.US,D,20180319,000000,8.99177,9.01222,8.89511,9.01222,78716.6,0
+PGP.US,D,20180320,000000,9.01593,9.01593,8.90067,9.01593,39001.7,0
+PGP.US,D,20180321,000000,8.98618,8.99177,8.77937,8.8607,93270.6,0
+PGP.US,D,20180322,000000,8.83187,8.88859,8.78671,8.86814,27314.6,0
+PGP.US,D,20180323,000000,8.81161,8.85605,8.78671,8.81161,40964.9,0
+PGP.US,D,20180326,000000,8.83654,8.88765,8.57272,8.69745,103239,0
+PGP.US,D,20180327,000000,8.61836,8.672,8.48191,8.48191,74365.2,0
+PGP.US,D,20180328,000000,8.53591,8.68473,8.49093,8.57272,52187.3,0
+PGP.US,D,20180329,000000,8.67013,8.69745,8.61028,8.65555,62669.5,0
+PGP.US,D,20180402,000000,8.61214,8.81896,8.6048,8.6048,112968,0
+PGP.US,D,20180403,000000,8.6048,8.70621,8.53953,8.64114,84455.8,0
+PGP.US,D,20180404,000000,8.6048,8.68567,8.4634,8.63556,282003,0
+PGP.US,D,20180405,000000,8.69745,8.69745,8.61214,8.61214,28025.7,0
+PGP.US,D,20180406,000000,8.61214,8.72358,8.61214,8.67747,65505.2,0
+PGP.US,D,20180409,000000,8.70165,8.94994,8.65387,8.80151,400430,0
+PGP.US,D,20180410,000000,8.8607,8.8607,8.70165,8.80151,71849,0
+PGP.US,D,20180411,000000,8.80151,8.90718,8.78671,8.89511,38570.3,0
+PGP.US,D,20180412,000000,8.85049,9.00199,8.75111,8.90718,479655,0
+PGP.US,D,20180413,000000,8.8264,8.84025,8.59122,8.71261,149756,0
+PGP.US,D,20180416,000000,8.7209,8.771,8.69021,8.70072,59325,0
+PGP.US,D,20180417,000000,8.67655,8.79313,8.67655,8.79313,104883,0
+PGP.US,D,20180418,000000,8.73735,8.84212,8.72731,8.73735,68155.9,0
+PGP.US,D,20180419,000000,8.73735,8.80151,8.62916,8.7209,588267,0
+PGP.US,D,20180420,000000,8.68381,8.81161,8.68381,8.73735,43720,0
+PGP.US,D,20180423,000000,8.7209,8.81814,8.70072,8.70072,34159.7,0
+PGP.US,D,20180424,000000,8.71261,8.79963,8.69021,8.70072,33430.3,0
+PGP.US,D,20180425,000000,8.67655,8.70072,8.58592,8.62916,112849,0
+PGP.US,D,20180426,000000,8.62477,8.86907,8.62477,8.73279,378242,0
+PGP.US,D,20180427,000000,8.7209,8.79313,8.71261,8.72731,29142.3,0
+PGP.US,D,20180430,000000,8.74285,8.77937,8.71354,8.76393,51684.9,0
+PGP.US,D,20180501,000000,8.76393,8.79313,8.7209,8.76393,113165,0
+PGP.US,D,20180502,000000,8.77937,8.90162,8.77937,8.85605,46747.2,0
+PGP.US,D,20180503,000000,8.85605,8.97596,8.8328,8.95275,57147.6,0
+PGP.US,D,20180504,000000,8.94439,9.06893,8.8264,9.03546,219056,0
+PGP.US,D,20180507,000000,9.10704,9.13493,9.01686,9.08194,87736.9,0
+PGP.US,D,20180508,000000,9.08194,9.14794,9.05592,9.14794,68217.2,0
+PGP.US,D,20180509,000000,9.16747,9.16747,9.04661,9.08194,58905.4,0
+PGP.US,D,20180510,000000,9.08658,9.15258,9.07451,9.09309,70644.1,0
+PGP.US,D,20180511,000000,9.10704,9.11634,9.03453,9.07358,40483,0
+PGP.US,D,20180514,000000,9.07358,9.08472,8.9425,9.00107,43056.2,0
+PGP.US,D,20180515,000000,8.98062,9.08658,8.85977,8.9676,305514,0
+PGP.US,D,20180516,000000,8.9676,9.08658,8.90067,9.08658,233058,0
+PGP.US,D,20180517,000000,9.0243,9.11169,9.0243,9.05592,57678,0
+PGP.US,D,20180518,000000,9.12285,9.12935,8.98062,9.11634,219205,0
+PGP.US,D,20180521,000000,9.05592,9.13956,9.03453,9.13586,261149,0
+PGP.US,D,20180522,000000,9.12935,9.14143,9.08658,9.08658,45879,0
+PGP.US,D,20180523,000000,9.07358,9.12935,9.04754,9.08658,167271,0
+PGP.US,D,20180524,000000,9.10704,9.10704,8.99269,9.04754,76024,0
+PGP.US,D,20180525,000000,9.11169,9.11169,9.0085,9.02801,23865.7,0
+PGP.US,D,20180529,000000,9.08658,9.08658,8.97132,8.99269,57387.5,0
+PGP.US,D,20180530,000000,9.04011,9.04011,8.94157,8.97504,63983,0
+PGP.US,D,20180531,000000,8.97504,8.99269,8.85885,8.89511,461067,0
+PGP.US,D,20180601,000000,9.00107,9.00107,8.85885,8.95086,74217.8,0
+PGP.US,D,20180604,000000,8.97504,9.18047,8.97504,9.17397,151248,0
+PGP.US,D,20180605,000000,9.17397,9.26879,9.14888,9.21116,116073,0
+PGP.US,D,20180606,000000,9.25484,9.32549,9.21766,9.32549,118996,0
+PGP.US,D,20180607,000000,9.38038,9.76058,9.34594,9.70761,478180,0
+PGP.US,D,20180608,000000,9.79309,10.0393,9.7857,10.0265,481705,0
+PGP.US,D,20180611,000000,10.0979,10.414,10.0255,10.0432,320601,0
+PGP.US,D,20180612,000000,10.0841,10.1872,10.0329,10.1742,151730,0
+PGP.US,D,20180613,000000,10.2486,10.3815,10.2038,10.2829,135502,0
+PGP.US,D,20180614,000000,10.3359,10.3359,9.96877,10.0488,276206,0
+PGP.US,D,20180615,000000,9.95095,9.99758,9.85247,9.92026,173996,0
+PGP.US,D,20180618,000000,9.85247,9.95768,9.79309,9.81905,147922,0
+PGP.US,D,20180619,000000,9.74117,9.85247,9.61637,9.76688,123521,0
+PGP.US,D,20180620,000000,9.76688,9.83209,9.76155,9.80797,79179.2,0
+PGP.US,D,20180621,000000,9.83855,9.83855,9.76155,9.7857,66963.9,0
+PGP.US,D,20180622,000000,9.78095,9.85247,9.78095,9.79309,49211.7,0
+PGP.US,D,20180625,000000,9.79309,9.87952,9.6555,9.68618,348911,0
+PGP.US,D,20180626,000000,9.80797,9.81905,9.6658,9.67309,53851.5,0
+PGP.US,D,20180627,000000,9.6658,9.82649,9.6658,9.74845,82460.3,0
+PGP.US,D,20180628,000000,9.72041,9.91491,9.72041,9.85816,44261.1,0
+PGP.US,D,20180629,000000,9.85247,9.92026,9.81905,9.90748,49783,0
+PGP.US,D,20180702,000000,9.92026,10.1118,9.87472,9.98352,91026.6,0
+PGP.US,D,20180703,000000,10.1528,10.1528,9.94451,10.0005,78036.8,0
+PGP.US,D,20180705,000000,10.1166,10.2486,10.0896,10.1695,124926,0
+PGP.US,D,20180706,000000,10.1695,10.2486,10.1397,10.2393,79044.7,0
+PGP.US,D,20180709,000000,10.2486,10.414,10.2188,10.414,93496.5,0
+PGP.US,D,20180710,000000,10.414,10.414,10.2403,10.3703,54220.5,0
+PGP.US,D,20180711,000000,10.3489,10.4476,10.1454,10.3703,57711.3,0
+PGP.US,D,20180712,000000,10.3703,10.4289,10.3285,10.3556,61895,0
+PGP.US,D,20180713,000000,10.3359,10.3703,10.2885,10.3359,53774,0
+PGP.US,D,20180716,000000,10.3023,10.3117,10.2141,10.269,67592.2,0
+PGP.US,D,20180717,000000,10.295,10.295,10.0738,10.1277,108462,0
+PGP.US,D,20180718,000000,10.2022,10.3778,10.0367,10.3778,505005,0
+PGP.US,D,20180719,000000,10.3778,10.3778,10.1918,10.3285,48188.7,0
+PGP.US,D,20180720,000000,10.3125,10.3125,10.2141,10.2438,24814.5,0
+PGP.US,D,20180723,000000,10.2617,10.269,10.1611,10.231,49010.6,0
+PGP.US,D,20180724,000000,10.1722,10.2867,10.1389,10.2022,45188.4,0
+PGP.US,D,20180725,000000,10.231,10.4215,10.1945,10.2617,60372.8,0
+PGP.US,D,20180726,000000,10.2374,10.3072,10.164,10.164,33130.2,0
+PGP.US,D,20180727,000000,10.1799,10.2374,10.1277,10.164,38161.5,0
+PGP.US,D,20180730,000000,10.1584,10.2476,10.1277,10.137,40055.9,0
+PGP.US,D,20180731,000000,10.255,10.295,10.1732,10.295,28351.6,0
+PGP.US,D,20180801,000000,10.282,10.3082,10.2336,10.2885,44057.8,0
+PGP.US,D,20180802,000000,10.295,10.3703,10.2141,10.3703,57212.2,0
+PGP.US,D,20180803,000000,10.3219,10.4485,10.3219,10.4485,46723.5,0
+PGP.US,D,20180806,000000,10.4485,10.5283,10.4289,10.5041,60174.8,0
+PGP.US,D,20180807,000000,10.5041,10.6622,10.441,10.6362,52751,0
+PGP.US,D,20180808,000000,10.6576,10.9271,10.6129,10.8566,85598.3,0
+PGP.US,D,20180809,000000,10.8322,10.8322,10.7291,10.7906,38699.4,0
+PGP.US,D,20180810,000000,10.7281,10.8398,10.7226,10.7281,69682.4,0
+PGP.US,D,20180813,000000,10.8204,10.8204,10.6382,10.7765,62113.3,0
+PGP.US,D,20180814,000000,10.7226,10.7226,10.4504,10.5395,67067.2,0
+PGP.US,D,20180815,000000,10.5442,10.5999,10.4188,10.5395,59822,0
+PGP.US,D,20180816,000000,10.5014,10.5442,10.4188,10.5273,19034.5,0
+PGP.US,D,20180817,000000,10.6082,10.6082,10.4066,10.4558,69146.7,0
+PGP.US,D,20180820,000000,10.4066,10.4929,10.4066,10.4392,32924.7,0
+PGP.US,D,20180821,000000,10.4392,10.4799,10.3462,10.4121,70682.9,0
+PGP.US,D,20180822,000000,10.3842,10.4745,10.3452,10.3582,57744.7,0
+PGP.US,D,20180823,000000,10.3322,10.3387,9.6229,9.94273,377090,0
+PGP.US,D,20180824,000000,9.92412,9.92412,9.47233,9.53278,426072,0
+PGP.US,D,20180827,000000,9.6229,9.76242,9.57921,9.60715,148895,0
+PGP.US,D,20180828,000000,9.64349,9.64349,9.31249,9.42314,211454,0
+PGP.US,D,20180829,000000,9.40081,9.50033,9.35802,9.40635,125878,0
+PGP.US,D,20180830,000000,9.41937,9.55784,9.41937,9.46399,94167.8,0
+PGP.US,D,20180831,000000,9.50033,9.55784,9.50033,9.53278,39625.6,0
+PGP.US,D,20180904,000000,9.53278,9.67309,9.50033,9.65464,111242,0
+PGP.US,D,20180905,000000,9.71497,9.79493,9.70098,9.77455,108842,0
+PGP.US,D,20180906,000000,9.82934,9.89168,9.74196,9.80974,160695,0
+PGP.US,D,20180907,000000,9.84797,9.88344,9.6658,9.69272,67424.4,0
+PGP.US,D,20180910,000000,9.79493,9.83503,9.69636,9.8163,39037.2,0
+PGP.US,D,20180911,000000,9.76242,9.91016,9.76242,9.8163,62259.6,0
+PGP.US,D,20180912,000000,9.78657,9.83405,9.78657,9.80414,56472,0
+PGP.US,D,20180913,000000,9.6285,9.88246,9.55689,9.76242,278880,0
+PGP.US,D,20180914,000000,9.89795,9.89795,9.70761,9.74117,39996.8,0
+PGP.US,D,20180917,000000,9.70761,9.79026,9.6062,9.61364,211159,0
+PGP.US,D,20180918,000000,9.6062,9.75399,9.4761,9.49749,94888.6,0
+PGP.US,D,20180919,000000,9.4761,9.65368,9.46683,9.64253,74084.4,0
+PGP.US,D,20180920,000000,9.62118,9.8163,9.60534,9.68522,74270.5,0
+PGP.US,D,20180921,000000,9.69175,9.70002,9.40541,9.42126,118695,0
+PGP.US,D,20180924,000000,9.42585,9.8163,9.42585,9.64801,62317.7,0
+PGP.US,D,20180925,000000,9.6285,9.78095,9.59694,9.78095,42063.3,0
+PGP.US,D,20180926,000000,9.88246,9.88246,9.76688,9.80974,56662.5,0
+PGP.US,D,20180927,000000,9.8163,9.8163,9.7048,9.78657,19039.9,0
+PGP.US,D,20180928,000000,9.8163,9.8163,9.74117,9.76242,31248.7,0
+PGP.US,D,20181001,000000,9.76242,9.95768,9.76242,9.86276,70407.5,0
+PGP.US,D,20181002,000000,9.88246,9.95669,9.714,9.91867,108794,0
+PGP.US,D,20181003,000000,9.89795,9.99095,9.86835,9.99095,37509.6,0
+PGP.US,D,20181004,000000,9.91867,9.99095,9.81356,9.83503,49692.6,0
+PGP.US,D,20181005,000000,9.78095,9.86462,9.56347,9.84051,79534.2,0
+PGP.US,D,20181008,000000,9.75496,9.89795,9.56347,9.58398,67672.9,0
+PGP.US,D,20181009,000000,9.58398,9.714,9.58398,9.61364,42183.8,0
+PGP.US,D,20181010,000000,9.63503,9.64628,9.37568,9.44909,87540,0
+PGP.US,D,20181011,000000,9.33294,9.52075,9.26507,9.34686,207014,0
+PGP.US,D,20181012,000000,9.56347,9.6508,9.12935,9.39799,131474,0
+PGP.US,D,20181015,000000,9.39799,9.43335,9.33294,9.39059,24256.2,0
+PGP.US,D,20181016,000000,9.4621,9.56805,9.45471,9.45471,25124.4,0
+PGP.US,D,20181017,000000,9.52908,9.53192,9.39059,9.53192,41993.4,0
+PGP.US,D,20181018,000000,9.53192,9.53372,9.22603,9.42126,67945,0
+PGP.US,D,20181019,000000,9.42221,9.49749,9.42221,9.49749,6633.14,0
+PGP.US,D,20181022,000000,9.59133,9.59133,9.25205,9.29109,70304.2,0
+PGP.US,D,20181023,000000,9.16003,9.49561,9.03546,9.33942,42095.6,0
+PGP.US,D,20181024,000000,9.38308,9.38308,8.75111,8.86162,196976,0
+PGP.US,D,20181025,000000,8.80789,9.04383,8.80789,8.93228,58439.6,0
+PGP.US,D,20181026,000000,8.91555,9.05126,8.70444,8.81534,48912.7,0
+PGP.US,D,20181029,000000,8.80789,8.9583,8.73827,8.75111,71156.2,0
+PGP.US,D,20181030,000000,8.84676,9.0336,8.83746,9.01222,102252,0
+PGP.US,D,20181031,000000,9.04383,9.07729,8.94994,9.01222,43674.8,0
+PGP.US,D,20181101,000000,9.11541,9.11541,9.00943,9.04383,44548.3,0
+PGP.US,D,20181102,000000,9.11541,9.19813,9.05963,9.16747,97629.6,0
+PGP.US,D,20181105,000000,9.24555,9.24555,9.15352,9.16003,52067.9,0
+PGP.US,D,20181106,000000,9.2065,9.2065,9.14981,9.16747,34869.7,0
+PGP.US,D,20181107,000000,9.16003,9.31341,9.14794,9.24555,39342.7,0
+PGP.US,D,20181108,000000,9.38308,9.45471,9.25205,9.45471,55394.1,0
+PGP.US,D,20181109,000000,9.34594,9.44816,9.07266,9.15073,70602.2,0
+PGP.US,D,20181112,000000,9.15723,9.22789,8.88486,8.93785,57816.7,0
+PGP.US,D,20181113,000000,9.02059,9.02709,8.68567,8.71261,107229,0
+PGP.US,D,20181114,000000,8.74377,8.84212,8.60841,8.63101,68197.8,0
+PGP.US,D,20181115,000000,8.63101,8.6802,8.49984,8.6802,88553.4,0
+PGP.US,D,20181116,000000,8.6802,8.74377,8.5754,8.70444,31894.1,0
+PGP.US,D,20181119,000000,8.80335,8.80335,8.6048,8.71261,56106.3,0
+PGP.US,D,20181120,000000,8.5967,8.67106,8.51405,8.62571,71129.3,0
+PGP.US,D,20181121,000000,8.62571,8.63556,8.58256,8.63471,21669,0
+PGP.US,D,20181123,000000,8.58256,8.69478,8.58256,8.5967,30203,0
+PGP.US,D,20181126,000000,8.68835,8.79405,8.63556,8.68835,35828.2,0
+PGP.US,D,20181127,000000,8.64931,8.81721,8.64012,8.80335,62827.6,0
+PGP.US,D,20181128,000000,8.84212,9.02059,8.75566,9.00386,40214.1,0
+PGP.US,D,20181129,000000,9.01036,9.02801,8.91833,8.92671,24987.7,0
+PGP.US,D,20181130,000000,8.9332,8.97782,8.8988,8.94531,32181.4,0
+PGP.US,D,20181203,000000,9.28273,9.28273,9.0336,9.13956,113990,0
+PGP.US,D,20181204,000000,9.21116,9.32456,9.15723,9.26415,63853.9,0
+PGP.US,D,20181206,000000,9.01316,9.13956,8.6802,8.75743,135665,0
+PGP.US,D,20181207,000000,8.8356,9.2595,8.79134,8.85605,20146.8,0
+PGP.US,D,20181210,000000,8.88486,8.94065,8.6802,8.74377,42808.8,0
+PGP.US,D,20181211,000000,8.83012,9.08101,8.82918,8.86349,42922.8,0
+PGP.US,D,20181212,000000,8.9332,8.9332,8.86349,8.86349,21346.3,0
+PGP.US,D,20181213,000000,8.92764,9.01501,8.86349,8.9704,35371,0
+PGP.US,D,20181214,000000,9.02245,9.02245,8.86349,8.92764,42016,0
+PGP.US,D,20181217,000000,8.8356,8.85977,8.57179,8.57179,95437.2,0
+PGP.US,D,20181218,000000,8.57179,8.7566,8.44555,8.44555,77602.1,0
+PGP.US,D,20181219,000000,8.52383,8.63471,8.25742,8.26874,86195.3,0
+PGP.US,D,20181220,000000,8.15962,8.40996,7.00843,7.18784,340013,0
+PGP.US,D,20181221,000000,7.15948,7.47202,6.93426,6.9546,167820,0
+PGP.US,D,20181224,000000,6.91853,7.07648,6.75763,6.99459,135849,0
+PGP.US,D,20181226,000000,6.97283,7.36724,6.92532,7.31557,159541,0
+PGP.US,D,20181227,000000,7.10465,7.51672,7.10465,7.51672,74143.6,0
+PGP.US,D,20181228,000000,7.59137,7.96626,7.49692,7.96626,177698,0
+PGP.US,D,20181231,000000,8.00828,8.16733,8.00828,8.12215,85589.7,0
+PGP.US,D,20190102,000000,8.02512,8.16733,7.65356,8.16733,73059.2,0
+PGP.US,D,20190103,000000,8.0911,8.56286,7.88222,8.41338,101182,0
+PGP.US,D,20190104,000000,8.37816,8.81721,8.37816,8.79869,97444.6,0
+PGP.US,D,20190107,000000,8.80335,9.12191,8.7566,8.91927,155279,0
+PGP.US,D,20190108,000000,8.95459,9.17397,8.8236,9.11541,107752,0
+PGP.US,D,20190109,000000,9.18233,9.28736,9.14794,9.19906,98372.9,0
+PGP.US,D,20190110,000000,9.19906,9.29853,9.12655,9.28086,63916.3,0
+PGP.US,D,20190111,000000,9.1814,9.32829,9.1814,9.31805,49397.8,0
+PGP.US,D,20190114,000000,9.23905,9.46863,9.21487,9.2595,91187.9,0
+PGP.US,D,20190115,000000,9.23905,9.44168,9.23905,9.38966,51643,0
+PGP.US,D,20190116,000000,9.45471,9.45471,9.31899,9.44909,34108,0
+PGP.US,D,20190117,000000,9.44168,9.53936,9.40541,9.53936,48718,0
+PGP.US,D,20190118,000000,9.54765,9.57463,9.46863,9.55879,54391.5,0
+PGP.US,D,20190122,000000,9.53278,9.65368,9.49465,9.58207,85723.1,0
+PGP.US,D,20190123,000000,9.64801,9.70848,9.47704,9.63233,59365.8,0
+PGP.US,D,20190124,000000,9.64801,9.6658,9.53936,9.6658,31821,0
+PGP.US,D,20190125,000000,9.64801,9.77076,9.64801,9.68714,71405.8,0
+PGP.US,D,20190128,000000,9.64801,9.67684,9.52625,9.53936,47006.4,0
+PGP.US,D,20190129,000000,9.53936,9.59599,9.46863,9.46863,69596.3,0
+PGP.US,D,20190130,000000,9.51698,9.64801,9.51698,9.55689,121287,0
+PGP.US,D,20190131,000000,9.58207,9.75864,9.53936,9.67309,48282.3,0
+PGP.US,D,20190201,000000,9.72332,9.75223,9.53278,9.63233,85349.8,0
+PGP.US,D,20190204,000000,9.74467,10.177,9.73924,10.11,209626,0
+PGP.US,D,20190205,000000,10.123,10.2086,10.0338,10.1454,104301,0
+PGP.US,D,20190206,000000,10.2086,10.5125,10.1528,10.3117,139724,0
+PGP.US,D,20190207,000000,10.6241,10.6241,10.3117,10.3117,142538,0
+PGP.US,D,20190208,000000,10.3117,10.3489,10.2141,10.2838,75560.4,0
+PGP.US,D,20190211,000000,10.0933,10.1091,9.82473,9.94451,121660,0
+PGP.US,D,20190212,000000,10.0255,10.1194,9.95768,10.0125,25188.9,0
+PGP.US,D,20190213,000000,10.1091,10.1211,9.96877,10.032,58664.4,0
+PGP.US,D,20190214,000000,10.0561,10.0774,9.95768,10.0561,61338.8,0
+PGP.US,D,20190215,000000,10.0561,10.2141,9.95768,10.1824,52234.6,0
+PGP.US,D,20190219,000000,10.1824,10.3117,10.0924,10.1824,65841.9,0
+PGP.US,D,20190220,000000,10.27,10.27,10.1824,10.2364,44092.2,0
+PGP.US,D,20190221,000000,10.229,10.229,10.1148,10.1211,58874.2,0
+PGP.US,D,20190222,000000,10.1211,10.2718,10.1211,10.255,63943.2,0
+PGP.US,D,20190225,000000,10.2625,10.2774,10.1824,10.229,51812.9,0
+PGP.US,D,20190226,000000,10.2838,10.3973,10.255,10.3973,84540.8,0
+PGP.US,D,20190227,000000,10.4178,10.4334,10.3276,10.3898,35345.2,0
+PGP.US,D,20190228,000000,10.334,10.4586,10.3154,10.4112,65478.3,0
+PGP.US,D,20190301,000000,10.4978,10.4978,10.2625,10.3713,120355,0
+PGP.US,D,20190304,000000,10.452,10.4754,10.3479,10.4586,93930.1,0
+PGP.US,D,20190305,000000,10.3973,10.4466,10.3713,10.4466,64336.9,0
+PGP.US,D,20190306,000000,10.4466,10.4466,10.3787,10.4392,42616.2,0
+PGP.US,D,20190307,000000,10.3973,10.4112,10.2625,10.3276,68107.5,0
+PGP.US,D,20190308,000000,10.3407,10.4271,10.2764,10.4121,96686.2,0
+PGP.US,D,20190311,000000,10.3546,10.5907,10.3546,10.4911,82000.9,0
+PGP.US,D,20190312,000000,10.5757,10.5907,10.4188,10.453,53008.1,0
+PGP.US,D,20190313,000000,10.4773,10.521,10.453,10.4911,21217.2,0
+PGP.US,D,20190314,000000,10.521,10.521,10.4188,10.521,21618.5,0
+PGP.US,D,20190315,000000,10.508,10.521,10.4456,10.5134,29665.1,0
+PGP.US,D,20190318,000000,10.521,10.546,10.4847,10.521,35941.1,0
+PGP.US,D,20190319,000000,10.5526,10.5907,10.5415,10.5683,45291.7,0
+PGP.US,D,20190320,000000,10.5395,10.5526,10.4707,10.546,50852.3,0
+PGP.US,D,20190321,000000,10.6296,10.6669,10.5273,10.6669,60266.3,0
+PGP.US,D,20190322,000000,10.6484,10.6649,10.4476,10.453,59775.7,0
+PGP.US,D,20190325,000000,10.4344,10.4606,10.3184,10.3628,59153.9,0
+PGP.US,D,20190326,000000,10.4344,10.5395,10.2838,10.3628,37270.8,0
+PGP.US,D,20190327,000000,10.3628,10.4476,10.3628,10.3983,21945.5,0
+PGP.US,D,20190328,000000,10.4773,10.6213,10.453,10.5545,42422.6,0
+PGP.US,D,20190329,000000,10.5731,10.6818,10.5731,10.6622,44031.9,0
+PGP.US,D,20190401,000000,10.7199,10.877,10.7152,10.8389,147088,0
+PGP.US,D,20190402,000000,9.84051,9.84051,9.24276,9.56901,627903,0
+PGP.US,D,20190403,000000,9.44909,9.52908,8.51137,8.94901,493342,0
+PGP.US,D,20190404,000000,8.92112,9.25112,8.64114,9.20187,242913,0
+PGP.US,D,20190405,000000,9.23439,9.25669,9.04661,9.14515,171231,0
+PGP.US,D,20190408,000000,9.14051,9.14051,9.00199,9.03267,82593.7,0
+PGP.US,D,20190409,000000,9.03267,9.04661,8.91369,9.00943,84209.5,0
+PGP.US,D,20190410,000000,8.9425,9.00199,8.80697,8.8923,164668,0
+PGP.US,D,20190411,000000,8.89973,9.01222,8.74012,8.77843,148792,0
+PGP.US,D,20190412,000000,8.81441,8.81441,8.66205,8.71261,175326,0
+PGP.US,D,20190415,000000,8.69478,8.76915,8.66205,8.75296,98778.5,0
+PGP.US,D,20190416,000000,8.75296,8.85512,8.70444,8.77843,180950,0
+PGP.US,D,20190417,000000,8.83375,8.85512,8.74552,8.76915,61017.1,0
+PGP.US,D,20190418,000000,8.74552,8.83375,8.70444,8.83375,50356.3,0
+PGP.US,D,20190422,000000,8.80151,8.87093,8.73279,8.80697,56804.5,0
+PGP.US,D,20190423,000000,8.82268,8.97316,8.73279,8.89973,90937.3,0
+PGP.US,D,20190424,000000,8.8923,8.96575,8.87837,8.92856,58317,0
+PGP.US,D,20190425,000000,8.94808,8.94808,8.88486,8.90532,40406.6,0
+PGP.US,D,20190426,000000,8.83375,8.92019,8.82081,8.84117,29522.1,0
+PGP.US,D,20190429,000000,8.84117,9.01222,8.80697,8.93506,91490.2,0
+PGP.US,D,20190430,000000,8.9425,9.02709,8.92856,9.00199,44392.3,0
+PGP.US,D,20190501,000000,9.00943,9.11169,8.86349,9.02709,54080.6,0
+PGP.US,D,20190502,000000,9.04661,9.11541,8.99269,9.02709,47588.4,0
+PGP.US,D,20190503,000000,9.02709,9.07451,8.93506,9.04661,69878.2,0
+PGP.US,D,20190506,000000,8.98062,9.05592,8.97316,9.04661,42542,0
+PGP.US,D,20190507,000000,8.96575,9.10424,8.96575,9.01222,32202.9,0
+PGP.US,D,20190508,000000,8.9425,9.03267,8.8923,8.93506,42831.4,0
+PGP.US,D,20190509,000000,8.87093,8.93506,8.82918,8.87837,33273.2,0
+PGP.US,D,20190510,000000,8.84117,9.00943,8.7392,8.84676,43510.2,0
+PGP.US,D,20190513,000000,8.79405,8.90904,8.71075,8.73279,71298.2,0
+PGP.US,D,20190514,000000,8.75296,8.89603,8.72638,8.73279,100584,0
+PGP.US,D,20190515,000000,8.71075,8.81348,8.71075,8.7775,33320.6,0
+PGP.US,D,20190516,000000,8.80604,8.93136,8.7775,8.87837,42710.9,0
+PGP.US,D,20190517,000000,8.80604,8.86349,8.7775,8.81348,26086.1,0
+PGP.US,D,20190520,000000,8.7447,8.79405,8.66921,8.69887,68505.5,0
+PGP.US,D,20190521,000000,8.76022,8.84676,8.74552,8.80151,40928.4,0
+PGP.US,D,20190522,000000,8.81348,8.86349,8.72638,8.83375,58575.2,0
+PGP.US,D,20190523,000000,8.86349,8.86349,8.66921,8.7775,76313.4,0
+PGP.US,D,20190524,000000,8.76022,8.86349,8.76022,8.79405,18078.1,0
+PGP.US,D,20190528,000000,8.80151,8.89325,8.75482,8.82918,24392.8,0
+PGP.US,D,20190529,000000,8.76821,8.79042,8.69292,8.7447,80380.8,0
+PGP.US,D,20190530,000000,8.80151,8.83375,8.71904,8.75296,26380.8,0
+PGP.US,D,20190531,000000,8.69292,8.7392,8.63287,8.64467,87231.3,0
+PGP.US,D,20190603,000000,8.79405,8.88486,8.60935,8.6602,102639,0
+PGP.US,D,20190604,000000,8.76821,8.85512,8.69384,8.80604,36795.3,0
+PGP.US,D,20190605,000000,8.84676,8.84676,8.709,8.76821,54013.9,0
+PGP.US,D,20190606,000000,8.7775,8.82176,8.71075,8.78671,34791.1,0
+PGP.US,D,20190607,000000,8.78671,8.9583,8.78671,8.87093,87801.4,0
+PGP.US,D,20190610,000000,8.88486,9.0838,8.88486,9.02709,87874.6,0
+PGP.US,D,20190611,000000,9.0838,9.13863,8.9583,8.99269,44311.6,0
+PGP.US,D,20190612,000000,8.9583,9.04941,8.89138,8.89138,44228.8,0
+PGP.US,D,20190613,000000,8.91182,9.00292,8.90532,8.92019,25325.5,0
+PGP.US,D,20190614,000000,8.90532,9.00292,8.90532,9.00292,27757.8,0
+PGP.US,D,20190617,000000,9.00292,9.00292,8.89138,8.89138,31144.3,0
+PGP.US,D,20190618,000000,8.96668,9.01316,8.90532,9.00757,25296.5,0
+PGP.US,D,20190619,000000,8.96668,9.11169,8.8988,9.09775,49738.9,0
+PGP.US,D,20190620,000000,9.18233,9.22138,9.0652,9.19906,60218.9,0
+PGP.US,D,20190621,000000,9.21487,9.25669,8.9425,9.20837,37578.4,0
+PGP.US,D,20190624,000000,9.13214,9.13214,9.03453,9.07729,33957.4,0
+PGP.US,D,20190625,000000,9.07729,9.09587,8.96668,9.09124,48862.1,0
+PGP.US,D,20190626,000000,9.04103,9.1247,8.97504,9.03453,16777.5,0
+PGP.US,D,20190627,000000,9.04941,9.0838,9.01782,9.03453,13877.3,0
+PGP.US,D,20190628,000000,9.00943,9.11169,8.99082,9.09124,64496.1,0
+PGP.US,D,20190701,000000,9.09775,9.25669,9.09775,9.1247,59888.7,0
+PGP.US,D,20190702,000000,9.18233,9.45838,9.18233,9.35151,142992,0
+PGP.US,D,20190703,000000,9.41656,9.46589,9.32549,9.40353,39159.8,0
+PGP.US,D,20190705,000000,9.3729,9.43522,9.29109,9.3729,49408.6,0
+PGP.US,D,20190708,000000,9.4296,9.5384,9.26693,9.3664,54211.9,0
+PGP.US,D,20190709,000000,9.32177,9.44451,9.32177,9.3664,38088.4,0
+PGP.US,D,20190710,000000,9.32641,9.3664,9.22789,9.27157,159382,0
+PGP.US,D,20190711,000000,9.29945,9.36732,9.21487,9.23253,53691.2,0
+PGP.US,D,20190712,000000,9.24183,9.28459,9.21487,9.22789,19473.4,0
+PGP.US,D,20190715,000000,9.22789,9.28459,9.03917,9.12098,133365,0
+PGP.US,D,20190716,000000,9.11634,9.2223,9.10517,9.14515,22029.4,0
+PGP.US,D,20190717,000000,9.15073,9.24183,9.09587,9.18977,68076.3,0
+PGP.US,D,20190718,000000,9.11634,9.18512,9.05686,9.17304,53317.9,0
+PGP.US,D,20190719,000000,9.20743,9.20743,9.10517,9.17304,43820,0
+PGP.US,D,20190722,000000,9.13863,9.23811,9.13121,9.20279,30351.5,0
+PGP.US,D,20190723,000000,9.23253,9.25669,9.1814,9.23253,26734.8,0
+PGP.US,D,20190724,000000,9.20743,9.26043,9.1814,9.18977,17946.9,0
+PGP.US,D,20190725,000000,9.25669,9.25669,9.1814,9.19906,18504.1,0
+PGP.US,D,20190726,000000,9.24183,9.27809,9.20743,9.22138,35857.2,0
+PGP.US,D,20190729,000000,9.22138,9.28459,9.22138,9.27809,32367.5,0
+PGP.US,D,20190730,000000,9.27809,9.28086,9.22138,9.23253,15019.7,0
+PGP.US,D,20190731,000000,9.27809,9.31805,9.16931,9.22138,46572.9,0
+PGP.US,D,20190801,000000,9.22789,9.24183,9.10517,9.13863,83197.2,0
+PGP.US,D,20190802,000000,9.13863,9.16655,9.12285,9.15073,29078.9,0
+PGP.US,D,20190805,000000,9.11169,9.11169,8.71261,8.7209,264936,0
+PGP.US,D,20190806,000000,8.75482,8.87371,8.73363,8.80789,50769.4,0
+PGP.US,D,20190807,000000,8.74739,8.87371,8.68649,8.80789,53502.9,0
+PGP.US,D,20190808,000000,8.88207,8.90532,8.73363,8.88207,158079,0
+PGP.US,D,20190809,000000,8.90254,8.90254,8.77007,8.80243,59023.7,0
+PGP.US,D,20190812,000000,8.76207,8.83746,8.50616,8.66838,98613.9,0
+PGP.US,D,20190813,000000,8.57978,8.74285,8.57978,8.69208,61372.1,0
+PGP.US,D,20190814,000000,8.57179,8.57179,8.24615,8.29681,139746,0
+PGP.US,D,20190815,000000,8.28289,8.47485,8.22384,8.32657,97122.9,0
+PGP.US,D,20190816,000000,8.31848,8.42323,8.21688,8.38707,62555.5,0
+PGP.US,D,20190819,000000,8.50616,8.54045,8.40911,8.43132,53084.5,0
+PGP.US,D,20190820,000000,8.4989,8.62384,8.43756,8.60665,46485.8,0
+PGP.US,D,20190821,000000,8.61473,8.61473,8.43756,8.53405,46093.1,0
+PGP.US,D,20190822,000000,8.54045,8.60665,8.50616,8.50616,29206.9,0
+PGP.US,D,20190823,000000,8.42323,8.51955,8.3817,8.41608,32632.1,0
+PGP.US,D,20190826,000000,8.43132,8.49352,8.39498,8.39498,30340.7,0
+PGP.US,D,20190827,000000,8.43132,8.46591,8.2759,8.2759,47568,0
+PGP.US,D,20190828,000000,8.28289,8.51955,8.24615,8.32657,83216.5,0
+PGP.US,D,20190829,000000,8.37909,8.47485,8.30027,8.47485,36156.3,0
+PGP.US,D,20190830,000000,8.52662,8.54045,8.41961,8.50616,45689.7,0
+PGP.US,D,20190903,000000,8.49185,8.49185,8.38707,8.45886,51866.7,0
+PGP.US,D,20190904,000000,8.43132,8.57179,8.40029,8.57179,63049.2,0
+PGP.US,D,20190905,000000,8.59392,8.69208,8.53405,8.53405,44176.1,0
+PGP.US,D,20190906,000000,8.60665,8.69114,8.57978,8.60042,9741.01,0
+PGP.US,D,20190909,000000,8.60042,8.65295,8.50616,8.5467,38600.4,0
+PGP.US,D,20190910,000000,8.4989,8.5467,8.43132,8.50616,70253.6,0
+PGP.US,D,20190911,000000,8.50616,8.60665,8.45978,8.60665,48785.7,0
+PGP.US,D,20190912,000000,8.53953,8.64839,8.53953,8.60665,40143.1,0
+PGP.US,D,20190913,000000,8.68567,8.68567,8.55385,8.6602,31974.8,0
+PGP.US,D,20190916,000000,8.68567,8.69292,8.49798,8.53321,88967.6,0
+PGP.US,D,20190917,000000,8.51955,8.61836,8.51955,8.56286,16825.9,0
+PGP.US,D,20190918,000000,8.56286,8.59122,8.49798,8.57179,35491.5,0
+PGP.US,D,20190919,000000,8.52569,8.62115,8.52569,8.57179,43363.9,0
+PGP.US,D,20190920,000000,8.53953,8.68835,8.53953,8.63009,23012.6,0
+PGP.US,D,20190923,000000,8.60665,8.64744,8.60042,8.60665,23572,0
+PGP.US,D,20190924,000000,8.60665,8.74106,8.58778,8.6602,36521,0
+PGP.US,D,20190925,000000,8.61473,8.6365,8.55385,8.60665,44859.2,0
+PGP.US,D,20190926,000000,8.66921,8.66921,8.59122,8.59392,14649.7,0
+PGP.US,D,20190927,000000,8.59392,8.66921,8.58778,8.6365,36346.7,0
+PGP.US,D,20190930,000000,8.65295,8.67655,8.50523,8.59392,65708.5,0
+PGP.US,D,20191001,000000,8.60665,8.62384,8.53321,8.54578,34330.7,0
+PGP.US,D,20191002,000000,8.61473,8.61473,8.46507,8.46507,108635,0
+PGP.US,D,20191003,000000,8.45802,8.6365,8.40734,8.57179,45722,0
+PGP.US,D,20191004,000000,8.57179,8.66744,8.46507,8.59392,39240.5,0
+PGP.US,D,20191007,000000,8.60665,8.60665,8.49093,8.58778,43410.1,0
+PGP.US,D,20191008,000000,8.55478,8.59392,8.53321,8.58778,33495.9,0
+PGP.US,D,20191009,000000,8.60665,8.62292,8.48283,8.57978,48174.7,0
+PGP.US,D,20191010,000000,8.54578,8.59486,8.41432,8.53321,91228.8,0
+PGP.US,D,20191011,000000,8.56286,8.56286,8.2627,8.46591,140456,0
+PGP.US,D,20191014,000000,8.46424,8.46424,8.36943,8.42772,39395.4,0
+PGP.US,D,20191015,000000,8.45001,8.57179,8.37722,8.57179,64693,0
+PGP.US,D,20191016,000000,8.57179,8.63101,8.52039,8.63101,39494.4,0
+PGP.US,D,20191017,000000,8.65387,8.66113,8.5095,8.64467,47924,0
+PGP.US,D,20191018,000000,8.62384,8.64467,8.53673,8.56286,30818.4,0
+PGP.US,D,20191021,000000,8.57179,8.62199,8.53953,8.57086,30689.3,0
+PGP.US,D,20191022,000000,8.55385,8.65387,8.55385,8.6365,40380.8,0
+PGP.US,D,20191023,000000,8.64467,8.64467,8.56286,8.6365,31762.9,0
+PGP.US,D,20191024,000000,8.6365,8.64467,8.53321,8.64467,29990,0
+PGP.US,D,20191025,000000,8.57978,8.67013,8.57978,8.60042,46512.6,0
+PGP.US,D,20191028,000000,8.67013,8.71261,8.6365,8.67747,34725.5,0
+PGP.US,D,20191029,000000,8.71261,8.71261,8.57179,8.63101,33078.5,0
+PGP.US,D,20191030,000000,8.58778,8.69384,8.56286,8.67747,62978.2,0
+PGP.US,D,20191031,000000,8.6365,8.69887,8.62384,8.69887,25424.5,0
+PGP.US,D,20191101,000000,8.68649,8.75018,8.64012,8.71261,57751.1,0
+PGP.US,D,20191104,000000,8.79134,8.80335,8.68204,8.7209,101546,0
+PGP.US,D,20191105,000000,8.72825,8.88486,8.69384,8.84768,98874.3,0
+PGP.US,D,20191106,000000,8.84117,8.89325,8.81988,8.84768,33654.1,0
+PGP.US,D,20191107,000000,8.88486,8.90067,8.71261,8.73456,54246.3,0
+PGP.US,D,20191108,000000,8.78299,8.88022,8.78299,8.82826,24404.7,0
+PGP.US,D,20191111,000000,8.82826,8.82826,8.68567,8.80429,46883.8,0
+PGP.US,D,20191112,000000,8.7566,8.79963,8.71261,8.79228,47501.3,0
+PGP.US,D,20191113,000000,8.73456,8.82081,8.70444,8.80429,52067.9,0
+PGP.US,D,20191114,000000,8.82081,8.84861,8.71261,8.84861,54399.1,0
+PGP.US,D,20191115,000000,8.85698,8.87186,8.77378,8.83375,33449.7,0
+PGP.US,D,20191118,000000,8.72825,8.82918,8.6602,8.77378,73537.9,0
+PGP.US,D,20191119,000000,8.85698,8.85698,8.76487,8.79963,37538.6,0
+PGP.US,D,20191120,000000,8.85698,8.85698,8.78299,8.82081,34378.1,0
+PGP.US,D,20191121,000000,8.80429,8.84861,8.71075,8.78299,63719.4,0
+PGP.US,D,20191122,000000,8.79963,8.85698,8.79963,8.81161,14285,0
+PGP.US,D,20191125,000000,8.79963,8.84117,8.74926,8.78299,60805.2,0
+PGP.US,D,20191126,000000,8.76487,8.85698,8.75018,8.84861,45464.9,0
+PGP.US,D,20191127,000000,8.84117,8.97411,8.81627,8.9332,84066.4,0
+PGP.US,D,20191129,000000,8.89511,8.89511,8.85698,8.85698,25262.1,0
+PGP.US,D,20191202,000000,8.85698,8.90254,8.85698,8.86349,51875.3,0
+PGP.US,D,20191203,000000,8.84212,8.87186,8.7566,8.77378,86980.6,0
+PGP.US,D,20191204,000000,8.85698,8.89511,8.73456,8.87186,68719.6,0
+PGP.US,D,20191205,000000,8.89511,8.99269,8.85327,8.99269,81329.7,0
+PGP.US,D,20191206,000000,8.94808,9.00943,8.9332,8.94715,73346.4,0
+PGP.US,D,20191209,000000,8.94715,9.03546,8.9332,8.98805,62640.5,0
+PGP.US,D,20191210,000000,8.98805,9.02801,8.98805,9.02801,43788.8,0
+PGP.US,D,20191211,000000,8.98155,9.04568,8.86721,8.9583,51453.6,0
+PGP.US,D,20191212,000000,8.9676,9.00573,8.90346,8.9583,54002.1,0
+PGP.US,D,20191213,000000,8.90346,8.98155,8.86721,8.91927,106867,0
+PGP.US,D,20191216,000000,8.93506,8.95551,8.87371,8.92764,111472,0
+PGP.US,D,20191217,000000,8.9425,8.9676,8.88859,8.92764,77895.8,0
+PGP.US,D,20191218,000000,8.94994,8.9583,8.85049,8.91927,118897,0
+PGP.US,D,20191219,000000,8.9583,8.9583,8.87371,8.90346,142761,0
+PGP.US,D,20191220,000000,8.87371,9.00573,8.87371,9.00573,54423.8,0
+PGP.US,D,20191223,000000,9.01686,9.04011,8.91927,8.91927,86120,0
+PGP.US,D,20191224,000000,8.9109,8.9676,8.90162,8.9425,30933.5,0
+PGP.US,D,20191226,000000,8.92764,9.11819,8.90718,9.10611,66858.5,0
+PGP.US,D,20191227,000000,9.04661,9.11077,8.9425,9.01129,130445,0
+PGP.US,D,20191230,000000,9.02524,9.12191,8.94994,9.08938,111462,0
+PGP.US,D,20191231,000000,9.08938,9.13956,8.94994,9.12563,203832,0
+PGP.US,D,20200102,000000,9.14794,9.35524,9.12563,9.28459,169263,0
+PGP.US,D,20200103,000000,9.28459,9.34872,9.21859,9.29202,115702,0
+PGP.US,D,20200106,000000,9.33942,9.37756,9.28273,9.34872,53056.5,0
+PGP.US,D,20200107,000000,9.37012,9.3785,9.27809,9.34872,34200.6,0
+PGP.US,D,20200108,000000,9.34872,9.44544,9.34872,9.44544,55409.2,0
+PGP.US,D,20200109,000000,9.46026,9.51792,9.40729,9.48537,138447,0
+PGP.US,D,20200110,000000,9.46026,9.49368,9.36267,9.46026,43504.8,0
+PGP.US,D,20200113,000000,9.42221,9.5505,9.42221,9.51792,67950.4,0
+PGP.US,D,20200114,000000,9.48537,9.54573,9.46026,9.54573,41208.1,0
+PGP.US,D,20200115,000000,9.50117,9.54573,9.47137,9.51792,77423.6,0
+PGP.US,D,20200116,000000,9.48537,9.56805,9.48537,9.56805,57603.7,0
+PGP.US,D,20200117,000000,9.58483,9.58483,9.51319,9.53744,41338.2,0
+PGP.US,D,20200121,000000,9.55879,9.60715,9.52625,9.59885,78058.3,0
+PGP.US,D,20200122,000000,9.5755,9.72138,9.54573,9.68339,53648.2,0
+PGP.US,D,20200123,000000,9.71497,9.72235,9.66762,9.69828,51735.5,0
+PGP.US,D,20200124,000000,9.71497,9.71497,9.60715,9.66388,57709.2,0
+PGP.US,D,20200127,000000,9.54573,9.56805,9.42221,9.437,136322,0
+PGP.US,D,20200128,000000,9.437,9.50864,9.4296,9.44544,35935.8,0
+PGP.US,D,20200129,000000,9.5096,9.59885,9.46026,9.46683,52675.7,0
+PGP.US,D,20200130,000000,9.45284,9.54573,9.437,9.4761,41803,0
+PGP.US,D,20200131,000000,9.4296,9.45284,9.23067,9.32177,187606,0
+PGP.US,D,20200203,000000,9.35524,9.3785,9.31155,9.33014,57850.1,0
+PGP.US,D,20200204,000000,9.3478,9.58483,9.3478,9.55879,72098.6,0
+PGP.US,D,20200205,000000,9.60715,9.69079,9.51792,9.53744,60797.7,0
+PGP.US,D,20200206,000000,9.58483,9.71497,9.54573,9.59037,57928.6,0
+PGP.US,D,20200207,000000,9.58483,9.68339,9.45284,9.54573,116447,0
+PGP.US,D,20200210,000000,9.53097,9.62386,9.5096,9.59885,110076,0
+PGP.US,D,20200211,000000,9.58398,9.70664,9.55879,9.66762,83311.2,0
+PGP.US,D,20200212,000000,9.7959,9.7959,9.67868,9.7178,120184,0
+PGP.US,D,20200213,000000,9.67868,9.78095,9.67868,9.77358,24365.9,0
+PGP.US,D,20200214,000000,9.75039,9.77358,9.70945,9.70945,18822.5,0
+PGP.US,D,20200218,000000,9.7178,9.72613,9.65176,9.65176,39677.3,0
+PGP.US,D,20200219,000000,9.67868,9.71022,9.65176,9.66291,49423.7,0
+PGP.US,D,20200220,000000,9.67868,9.67868,9.62658,9.62658,54860.6,0
+PGP.US,D,20200221,000000,9.61829,9.70945,9.61829,9.66291,79253.4,0
+PGP.US,D,20200224,000000,9.44723,9.52625,9.3785,9.44723,223434,0
+PGP.US,D,20200225,000000,9.52625,9.52625,8.9425,8.98341,301304,0
+PGP.US,D,20200226,000000,9.05963,9.49465,8.78206,8.92949,131070,0
+PGP.US,D,20200227,000000,8.82918,8.82918,8.15357,8.2324,316484,0
+PGP.US,D,20200228,000000,7.95307,8.16046,7.6584,7.82115,291325,0
+PGP.US,D,20200302,000000,8.07661,8.53405,7.92788,8.52569,259779,0
+PGP.US,D,20200303,000000,8.62745,8.86721,8.24709,8.30027,244628,0
+PGP.US,D,20200304,000000,8.54045,8.70351,8.44648,8.70351,139885,0
+PGP.US,D,20200305,000000,8.58861,8.73456,8.3248,8.40195,103361,0
+PGP.US,D,20200306,000000,8.20936,8.58861,8.10291,8.53405,534639,0
+PGP.US,D,20200309,000000,8.06054,8.16872,7.66648,7.79011,355067,0
+PGP.US,D,20200310,000000,7.9222,8.20043,7.85165,7.99943,105425,0
+PGP.US,D,20200311,000000,7.96813,8.13898,7.47276,7.52648,204023,0
+PGP.US,D,20200312,000000,7.1475,7.26351,6.29545,6.29545,308411,0
+PGP.US,D,20200313,000000,6.5047,6.73755,6.19486,6.21048,276297,0
+PGP.US,D,20200316,000000,5.88532,5.92222,5.28138,5.88532,250573,0
+PGP.US,D,20200317,000000,5.66846,6.19468,5.3668,5.96285,169703,0
+PGP.US,D,20200318,000000,5.62234,5.62234,3.4924,4.10426,415752,0
+PGP.US,D,20200319,000000,4.02654,5.25015,3.60879,4.84764,443794,0
+PGP.US,D,20200320,000000,5.23481,5.42053,5.03346,5.14956,183389,0
+PGP.US,D,20200323,000000,5.14956,5.1727,4.6461,4.84353,231684,0
+PGP.US,D,20200324,000000,5.08764,5.09546,4.84837,5.02564,251303,0
+PGP.US,D,20200325,000000,5.04126,5.88532,5.04126,5.76123,189445,0
+PGP.US,D,20200326,000000,5.89275,6.22583,5.88532,6.17182,131034,0
+PGP.US,D,20200327,000000,5.77693,6.06493,5.76912,5.82313,73607.8,0
+PGP.US,D,20200330,000000,5.90829,5.95485,5.82136,5.91636,66912.3,0
+PGP.US,D,20200331,000000,5.77693,6.34982,5.77693,6.16392,73117.3,0
+PGP.US,D,20200401,000000,5.96285,5.986,5.65301,5.79236,92985.5,0
+PGP.US,D,20200402,000000,5.79999,6.06342,5.72263,5.90093,72715,0
+PGP.US,D,20200403,000000,5.82313,5.97261,5.69159,5.82313,47268.9,0
+PGP.US,D,20200406,000000,6.00142,6.25939,5.94436,6.20278,82751.8,0
+PGP.US,D,20200407,000000,6.43507,6.46603,6.27788,6.36525,139158,0
+PGP.US,D,20200408,000000,6.38859,6.47244,6.20278,6.43507,123041,0
+PGP.US,D,20200409,000000,6.59487,7.15894,6.59487,6.69674,141133,0
+PGP.US,D,20200413,000000,6.85328,7.16645,6.44595,6.47698,105508,0
+PGP.US,D,20200414,000000,6.57896,6.72769,6.28941,6.43803,75830.4,0
+PGP.US,D,20200415,000000,6.40663,6.48526,6.32093,6.39119,61589.4,0
+PGP.US,D,20200416,000000,6.30512,6.48526,6.30512,6.30512,25655.8,0
+PGP.US,D,20200417,000000,6.50079,6.68096,6.49288,6.49288,46211.4,0
+PGP.US,D,20200420,000000,6.43803,6.49288,6.19524,6.22656,118150,0
+PGP.US,D,20200421,000000,6.13176,6.21662,5.97596,6.07783,72670.9,0
+PGP.US,D,20200422,000000,6.29695,6.30847,6.16021,6.16383,20029.6,0
+PGP.US,D,20200423,000000,6.12478,6.50069,6.12478,6.2815,46553.5,0
+PGP.US,D,20200424,000000,6.35977,6.40392,6.16383,6.18761,79959.1,0
+PGP.US,D,20200427,000000,6.18761,6.43023,6.18761,6.28941,66417.5,0
+PGP.US,D,20200428,000000,6.28941,6.448,6.28941,6.30512,29438.2,0
+PGP.US,D,20200429,000000,6.53212,6.55583,6.35514,6.52421,75239.8,0
+PGP.US,D,20200430,000000,6.42513,6.50079,6.34397,6.39891,47087.1,0
+PGP.US,D,20200501,000000,6.39891,6.48676,6.22656,6.22656,52230.3,0
+PGP.US,D,20200504,000000,6.15601,6.39891,6.15601,6.29695,79293.2,0
+PGP.US,D,20200505,000000,6.44595,6.48145,6.29695,6.36758,33167.8,0
+PGP.US,D,20200506,000000,6.49288,6.49288,6.39891,6.44845,66514.3,0
+PGP.US,D,20200507,000000,6.53212,6.74359,6.43813,6.74359,38844.6,0
+PGP.US,D,20200508,000000,7.00788,7.00788,6.76274,6.82577,48556.6,0
+PGP.US,D,20200511,000000,6.69897,6.75457,6.61207,6.63567,34620.1,0
+PGP.US,D,20200512,000000,6.59625,6.638,6.42197,6.42197,31042.1,0
+PGP.US,D,20200513,000000,6.38236,6.46155,5.46386,6.23986,170788,0
+PGP.US,D,20200514,000000,6.06586,6.06586,5.74885,5.96285,92563.8,0
+PGP.US,D,20200515,000000,5.85176,5.94684,5.78846,5.85993,37718.3,0
+PGP.US,D,20200518,000000,6.15276,6.81015,6.15276,6.31925,185620,0
+PGP.US,D,20200519,000000,6.20816,6.40821,6.20816,6.35075,54912.2,0
+PGP.US,D,20200520,000000,6.39825,6.57246,6.39055,6.54839,35115,0
+PGP.US,D,20200521,000000,6.45366,6.54068,6.3897,6.50117,26343.2,0
+PGP.US,D,20200522,000000,6.52869,6.57422,6.49327,6.49327,22112.2,0
+PGP.US,D,20200526,000000,6.60406,6.64831,6.50117,6.54839,79215.8,0
+PGP.US,D,20200527,000000,6.54839,6.65156,6.48545,6.61207,77204.1,0
+PGP.US,D,20200528,000000,6.58836,6.97673,6.58836,6.72295,95946,0
+PGP.US,D,20200529,000000,6.77854,7.04756,6.69312,7.04756,74321.1,0
+PGP.US,D,20200601,000000,7.04756,7.24547,7.01308,7.15876,81111.3,0
+PGP.US,D,20200602,000000,6.65156,6.72295,6.53268,6.61997,321858,0
+PGP.US,D,20200603,000000,6.54068,6.6948,6.54068,6.59625,143491,0
+PGP.US,D,20200604,000000,6.72295,6.73087,6.65156,6.73087,70135.3,0
+PGP.US,D,20200605,000000,6.88925,7.12686,6.84184,7.08725,88084.4,0
+PGP.US,D,20200608,000000,7.17417,7.32187,7.06345,7.07127,121316,0
+PGP.US,D,20200609,000000,7.1898,7.26937,7.08725,7.12686,72148,0
+PGP.US,D,20200610,000000,7.20569,7.20569,6.91056,6.99822,78104.5,0
+PGP.US,D,20200611,000000,6.78272,6.78272,6.34388,6.37957,192840,0
+PGP.US,D,20200612,000000,6.55136,6.67926,6.53546,6.63122,40777.8,0
+PGP.US,D,20200615,000000,6.39984,6.63921,6.39984,6.60731,36481.2,0
+PGP.US,D,20200616,000000,6.89447,6.89447,6.70288,6.77465,43674.8,0
+PGP.US,D,20200617,000000,6.88647,6.93454,6.51929,6.56753,73605.7,0
+PGP.US,D,20200618,000000,6.54365,6.58743,6.43955,6.52757,53104.9,0
+PGP.US,D,20200619,000000,6.65509,6.65509,6.5125,6.52757,33608.9,0
+PGP.US,D,20200622,000000,6.46342,6.59124,6.46342,6.55136,33588.4,0
+PGP.US,D,20200623,000000,6.53546,6.63931,6.53546,6.61113,44690.3,0
+PGP.US,D,20200624,000000,6.56753,6.65464,6.53546,6.57544,31246.5,0
+PGP.US,D,20200625,000000,6.51148,6.56494,6.4718,6.54365,46180.2,0
+PGP.US,D,20200626,000000,6.55926,6.55926,6.39175,6.41573,22770.6,0
+PGP.US,D,20200629,000000,6.4796,6.4838,6.39984,6.43192,30532.2,0
+PGP.US,D,20200630,000000,6.39984,6.53546,6.38385,6.53546,38277.7,0
+PGP.US,D,20200701,000000,6.58334,6.58334,6.40757,6.52757,49160.1,0
+PGP.US,D,20200702,000000,6.54365,6.6471,6.44762,6.44762,73075.3,0
+PGP.US,D,20200706,000000,6.5035,6.62312,6.45578,6.51148,72563.3,0
+PGP.US,D,20200707,000000,6.54365,6.63224,6.52328,6.59124,45964,0
+PGP.US,D,20200708,000000,6.60731,6.745,6.60731,6.6631,62399.5,0
+PGP.US,D,20200709,000000,6.6154,6.68708,6.38385,6.49559,100189,0
+PGP.US,D,20200710,000000,6.59933,6.59933,6.4466,6.51883,52035.6,0
+PGP.US,D,20200713,000000,6.50274,6.55099,6.42225,6.43833,82917.5,0
+PGP.US,D,20200714,000000,6.39816,6.55526,6.34982,6.51084,74203.8,0
+PGP.US,D,20200715,000000,6.51084,6.52811,6.4466,6.47068,26956.4,0
+PGP.US,D,20200716,000000,6.47068,6.531,6.46658,6.51492,25514.9,0
+PGP.US,D,20200717,000000,6.58324,6.58324,6.4717,6.50274,16633.4,0
+PGP.US,D,20200720,000000,6.51883,6.52699,6.4467,6.47858,37316,0
+PGP.US,D,20200721,000000,6.49484,6.63966,6.49484,6.59124,82896,0
+PGP.US,D,20200722,000000,6.64758,6.76488,6.63809,6.7039,40568,0
+PGP.US,D,20200723,000000,6.7039,6.87318,6.7039,6.78423,62742.7,0
+PGP.US,D,20200724,000000,6.80057,6.82326,6.76014,6.81666,32830,0
+PGP.US,D,20200727,000000,6.84892,6.88108,6.84092,6.84092,35863.7,0
+PGP.US,D,20200728,000000,6.84892,6.84892,6.7686,6.77631,13918.2,0
+PGP.US,D,20200729,000000,6.77631,6.80057,6.77631,6.78423,16757.1,0
+PGP.US,D,20200730,000000,6.7686,6.81666,6.7686,6.81666,48961.1,0
+PGP.US,D,20200731,000000,6.77631,6.81266,6.72808,6.77631,35245.1,0
+PGP.US,D,20200803,000000,6.78423,6.79287,6.7039,6.74424,54173.1,0
+PGP.US,D,20200804,000000,6.63966,6.81666,6.63966,6.65566,143432,0
+PGP.US,D,20200805,000000,6.74424,6.80057,6.74424,6.79287,43270.3,0
+PGP.US,D,20200806,000000,6.81666,6.81666,6.73617,6.75243,28012.8,0
+PGP.US,D,20200807,000000,6.68792,6.72808,6.68792,6.72017,40990.8,0
+PGP.US,D,20200810,000000,6.69611,6.73617,6.69611,6.71886,68305.4,0
+PGP.US,D,20200811,000000,6.72808,6.76014,6.58324,6.58324,88949.3,0
+PGP.US,D,20200812,000000,6.65546,6.7448,6.63493,6.70409,55486.6,0
+PGP.US,D,20200813,000000,6.70409,6.76089,6.66365,6.72055,33121.6,0
+PGP.US,D,20200814,000000,6.75298,6.81786,6.74926,6.79379,48707.2,0
+PGP.US,D,20200817,000000,6.80978,6.80978,6.76098,6.8015,17396.1,0
+PGP.US,D,20200818,000000,6.78515,6.84232,6.78515,6.8015,66442.2,0
+PGP.US,D,20200819,000000,6.80159,6.84232,6.73671,6.80978,60456.7,0
+PGP.US,D,20200820,000000,6.84232,6.8504,6.80978,6.8504,49455.9,0
+PGP.US,D,20200821,000000,6.8584,6.8584,6.73671,6.80978,49520.5,0
+PGP.US,D,20200824,000000,6.77725,6.8504,6.75298,6.82587,28870.2,0
+PGP.US,D,20200825,000000,6.8584,6.89085,6.82587,6.86649,41287.7,0
+PGP.US,D,20200826,000000,6.84232,6.86649,6.73671,6.84232,69295.1,0
+PGP.US,D,20200827,000000,6.82587,6.89994,6.80978,6.81786,84626.9,0
+PGP.US,D,20200828,000000,6.83405,6.88509,6.79379,6.8504,32532,0
+PGP.US,D,20200831,000000,6.89085,6.89085,6.80978,6.8584,20990.2,0
+PGP.US,D,20200901,000000,6.86649,7.05304,6.8584,6.98816,53913.9,0
+PGP.US,D,20200902,000000,6.98816,7.19955,6.98816,7.17492,69301.6,0
+PGP.US,D,20200903,000000,7.0694,7.12639,6.89605,6.93955,109559,0
+PGP.US,D,20200904,000000,6.93146,7.0207,6.65546,6.84232,67080.1,0
+PGP.US,D,20200908,000000,6.8015,6.8015,6.70409,6.78515,74212.4,0
+PGP.US,D,20200909,000000,6.80978,6.87456,6.76926,6.80978,69171.4,0
+PGP.US,D,20200910,000000,6.79287,6.86622,6.75187,6.76823,49056.8,0
+PGP.US,D,20200911,000000,6.80067,6.89902,6.77604,6.89902,36333.8,0
+PGP.US,D,20200914,000000,6.95629,7.00548,6.93984,7.00548,23715.1,0
+PGP.US,D,20200915,000000,7.07899,7.07899,6.97283,7.01345,26358.3,0
+PGP.US,D,20200916,000000,7.08725,7.08725,6.95629,6.95629,26102.2,0
+PGP.US,D,20200917,000000,6.98064,6.99719,6.83338,6.8743,25717.1,0
+PGP.US,D,20200918,000000,6.93164,6.9481,6.75977,6.84994,60486.8,0
+PGP.US,D,20200921,000000,6.74341,6.81305,6.71098,6.79287,85599.4,0
+PGP.US,D,20200922,000000,6.9153,6.9153,6.65333,6.73524,48019.8,0
+PGP.US,D,20200923,000000,6.75187,6.75187,6.5469,6.56335,34200.6,0
+PGP.US,D,20200924,000000,6.57982,6.6207,6.53083,6.55536,50257.4,0
+PGP.US,D,20200925,000000,6.53083,6.56325,6.39984,6.50619,99359.4,0
+PGP.US,D,20200928,000000,6.50619,6.73524,6.50619,6.60425,57596.2,0
+PGP.US,D,20200929,000000,6.5469,6.6289,6.52246,6.60425,93157.7,0
+PGP.US,D,20200930,000000,6.6207,6.74341,6.6207,6.74341,51149.2,0
+PGP.US,D,20201001,000000,6.8252,6.85218,6.73524,6.81703,37834.5,0
+PGP.US,D,20201002,000000,6.75977,6.86622,6.67063,6.86622,89122.5,0
+PGP.US,D,20201005,000000,6.84176,7.05445,6.84176,6.92356,92213.1,0
+PGP.US,D,20201006,000000,6.9153,6.98306,6.79389,6.86622,61617.4,0
+PGP.US,D,20201007,000000,6.93984,6.97935,6.87207,6.97273,41949.3,0
+PGP.US,D,20201008,000000,6.96437,7.02163,6.92356,7.02163,52099.1,0
+PGP.US,D,20201009,000000,6.97134,7.01262,6.94671,6.94671,50023.9,0
+PGP.US,D,20201012,000000,7.01262,7.0208,6.93007,7.01262,59262.6,0
+PGP.US,D,20201013,000000,6.97953,6.97953,6.94671,6.95478,22365,0
+PGP.US,D,20201014,000000,6.93815,6.95478,6.91361,6.94671,20516.9,0
+PGP.US,D,20201015,000000,6.91361,6.91361,6.85571,6.85571,27910.6,0
+PGP.US,D,20201016,000000,6.8476,6.88888,6.83924,6.85571,39023.2,0
+PGP.US,D,20201019,000000,6.87234,6.88265,6.73199,6.7819,43749,0
+PGP.US,D,20201020,000000,6.80643,6.87234,6.78988,6.82084,22127.3,0
+PGP.US,D,20201021,000000,6.76526,6.83107,6.7568,6.79797,50227.2,0
+PGP.US,D,20201022,000000,6.76526,6.83097,6.76526,6.79797,45112,0
+PGP.US,D,20201023,000000,6.76526,6.83107,6.76526,6.7898,19324.9,0
+PGP.US,D,20201026,000000,6.76526,6.79797,6.50107,6.57534,230811,0
+PGP.US,D,20201027,000000,6.60007,6.63316,6.60007,6.60007,53982.7,0
+PGP.US,D,20201028,000000,6.56716,6.56716,6.33598,6.38572,137495,0
+PGP.US,D,20201029,000000,6.38572,6.45144,6.31971,6.45144,52261.5,0
+PGP.US,D,20201030,000000,6.44335,6.44335,6.3937,6.43507,28381.8,0
+PGP.US,D,20201102,000000,6.55881,6.55881,6.41452,6.46808,73187.2,0
+PGP.US,D,20201103,000000,6.57534,6.76079,6.51771,6.69897,118230,0
+PGP.US,D,20201104,000000,6.76526,6.84751,6.72397,6.7898,63600,0
+PGP.US,D,20201105,000000,6.86426,6.94671,6.84502,6.93815,47937,0
+PGP.US,D,20201106,000000,6.97134,7.05379,6.93815,7.01262,64403.6,0
+PGP.US,D,20201109,000000,7.16953,7.18002,7.05379,7.05379,90815.7,0
+PGP.US,D,20201110,000000,7.07797,7.15271,7.06151,7.13615,64426.2,0
+PGP.US,D,20201111,000000,7.18634,7.22743,7.17763,7.20243,60726.7,0
+PGP.US,D,20201112,000000,7.18634,7.21126,7.16953,7.19444,27761,0
+PGP.US,D,20201113,000000,7.19444,7.26937,7.19444,7.26937,71669.3,0
+PGP.US,D,20201116,000000,7.27754,7.40228,7.27754,7.34412,85722,0
+PGP.US,D,20201117,000000,7.36083,7.37653,7.33574,7.33574,34057.5,0
+PGP.US,D,20201118,000000,7.35247,7.42749,7.35247,7.38565,50503.7,0
+PGP.US,D,20201119,000000,7.38565,7.60903,7.36083,7.57724,60067.2,0
+PGP.US,D,20201120,000000,7.52715,7.61861,7.52715,7.56851,67814.9,0
+PGP.US,D,20201123,000000,7.65169,7.7018,7.63514,7.68515,120033,0
+PGP.US,D,20201124,000000,7.73499,7.90902,7.73499,7.85155,93973.1,0
+PGP.US,D,20201125,000000,7.80973,7.90119,7.8048,7.85974,43960.9,0
+PGP.US,D,20201127,000000,7.88484,7.94273,7.87638,7.87638,44009.3,0
+PGP.US,D,20201130,000000,7.98457,7.98457,7.90984,7.97621,52576.7,0
+PGP.US,D,20201201,000000,8.05875,8.31587,8.02744,8.2178,55018.7,0
+PGP.US,D,20201202,000000,8.2178,8.29245,8.1756,8.19205,45734.9,0
+PGP.US,D,20201203,000000,8.20043,8.29952,8.18426,8.24709,42394.6,0
+PGP.US,D,20201204,000000,8.25907,8.31587,8.1756,8.2759,83895.4,0
+PGP.US,D,20201207,000000,8.0013,8.24792,7.91792,8.18342,106087,0
+PGP.US,D,20201208,000000,8.18342,8.30816,8.15869,8.29245,48891.2,0
+PGP.US,D,20201209,000000,8.28381,8.34228,8.16733,8.2178,53253.4,0
+PGP.US,D,20201210,000000,8.21688,8.40113,7.83965,8.40113,86412.6,0
+PGP.US,D,20201211,000000,8.30816,8.33344,8.21688,8.3248,88172.6,0
+PGP.US,D,20201214,000000,8.33344,8.45886,8.33344,8.37649,81822.4,0
+PGP.US,D,20201215,000000,8.35975,8.40996,8.29338,8.40113,66981.2,0
+PGP.US,D,20201216,000000,8.3512,8.40996,8.33086,8.37035,30146,0
+PGP.US,D,20201217,000000,8.41785,8.41785,8.37294,8.38345,34013.4,0
+PGP.US,D,20201218,000000,8.37649,8.44287,8.37649,8.44287,33509.9,0
+PGP.US,D,20201221,000000,8.37649,8.41608,8.34228,8.40113,44913,0
+PGP.US,D,20201222,000000,8.38345,8.38345,8.33344,8.37386,35631.3,0
+PGP.US,D,20201223,000000,8.3923,8.44287,8.35538,8.43495,68986.4,0
+PGP.US,D,20201224,000000,8.44287,8.44287,8.3512,8.37649,28233.3,0
+PGP.US,D,20201228,000000,8.37649,8.3895,8.36858,8.36858,57973.8,0
+PGP.US,D,20201229,000000,8.44287,8.44287,8.30816,8.33344,81997.7,0
+PGP.US,D,20201230,000000,8.37649,8.44287,8.37649,8.40996,69525.3,0
+PGP.US,D,20201231,000000,8.3923,8.42602,8.39043,8.40996,24845.7,0
+PGP.US,D,20210104,000000,8.46674,8.49434,8.38345,8.40996,39265.2,0
+PGP.US,D,20210105,000000,8.42602,8.45886,8.33344,8.3923,54167.8,0
+PGP.US,D,20210106,000000,8.3923,8.52662,8.3923,8.50253,92470.2,0
+PGP.US,D,20210107,000000,8.54483,8.62745,8.52569,8.57634,47760.5,0
+PGP.US,D,20210108,000000,8.70983,8.70983,8.51862,8.64374,67738.5,0
+PGP.US,D,20210111,000000,8.53591,8.71811,8.53591,8.60042,56782.9,0
+PGP.US,D,20210112,000000,8.56816,8.5754,8.3923,8.48457,91563.4,0
+PGP.US,D,20210113,000000,8.52569,8.57634,8.43403,8.45802,38517.6,0
+PGP.US,D,20210114,000000,8.5016,8.55924,8.48375,8.53498,50581.2,0
+PGP.US,D,20210115,000000,8.43403,8.50523,8.39043,8.45095,53675.1,0
+PGP.US,D,20210119,000000,8.47485,8.51768,8.40372,8.50858,42377.4,0
+PGP.US,D,20210120,000000,8.52569,8.64374,8.51768,8.55924,37968.9,0
+PGP.US,D,20210121,000000,8.55924,8.63556,8.55924,8.58499,25511.6,0
+PGP.US,D,20210122,000000,8.51768,8.60042,8.51768,8.60042,27280.2,0
+PGP.US,D,20210125,000000,8.60935,8.68835,8.60935,8.64374,40500.2,0
+PGP.US,D,20210126,000000,8.71904,8.71904,8.59299,8.62745,42225.7,0
+PGP.US,D,20210127,000000,8.52569,8.53498,8.09621,8.46591,140839,0
+PGP.US,D,20210128,000000,8.46591,8.55385,8.42491,8.54483,24058.3,0
+PGP.US,D,20210129,000000,8.45095,8.49434,8.42491,8.46591,70829.2,0
+PGP.US,D,20210201,000000,8.5439,8.5835,8.46674,8.55114,63332.2,0
+PGP.US,D,20210202,000000,8.60042,8.70165,8.58256,8.68835,55049.9,0
+PGP.US,D,20210203,000000,8.69478,8.76915,8.62745,8.75296,38521.9,0
+PGP.US,D,20210204,000000,8.81441,9.33478,8.72825,8.83095,44782.8,0
+PGP.US,D,20210205,000000,8.85419,8.85419,8.80522,8.84582,30703.3,0
+PGP.US,D,20210208,000000,8.84582,8.85419,8.76915,8.79683,28880.9,0
+PGP.US,D,20210209,000000,8.81441,8.85419,8.73641,8.8236,44435.3,0
+PGP.US,D,20210210,000000,8.86162,8.90346,8.63379,8.90346,88423.2,0
+PGP.US,D,20210211,000000,8.89511,8.90346,8.75111,8.87,74794.4,0
+PGP.US,D,20210212,000000,8.76821,8.90346,8.74285,8.84489,47350.7,0
+PGP.US,D,20210216,000000,8.76821,8.8384,8.71728,8.80429,82431.2,0
+PGP.US,D,20210217,000000,8.85327,8.91275,8.80429,8.90346,15023,0
+PGP.US,D,20210218,000000,8.87,8.87,8.7959,8.80429,34039.2,0
+PGP.US,D,20210219,000000,8.8384,8.91275,8.7775,8.91275,26191.5,0
+PGP.US,D,20210222,000000,8.94065,8.94065,8.73456,8.90346,48426.4,0
+PGP.US,D,20210223,000000,8.90346,8.94065,8.5638,8.89511,48586.7,0
+PGP.US,D,20210224,000000,8.89511,9.02988,8.7775,8.99736,39199.6,0
+PGP.US,D,20210225,000000,8.99736,9.02337,8.64188,8.78671,105269,0
+PGP.US,D,20210226,000000,8.87929,8.88673,8.72638,8.83012,29826.5,0
+PGP.US,D,20210301,000000,8.87929,8.90812,8.83012,8.83012,38246.5,0
+PGP.US,D,20210302,000000,8.73456,8.93136,8.73456,8.91275,30648.4,0
+PGP.US,D,20210303,000000,8.94065,8.94065,8.70072,8.82268,49695.8,0
+PGP.US,D,20210304,000000,8.84489,8.86162,8.709,8.74285,42720.6,0
+PGP.US,D,20210305,000000,8.7775,8.84397,8.68929,8.71728,54887.4,0
+PGP.US,D,20210308,000000,8.70072,8.85327,8.70072,8.7775,74641.7,0
+PGP.US,D,20210309,000000,8.85327,8.92205,8.7959,8.83012,51313.8,0
+PGP.US,D,20210310,000000,8.87,8.89511,8.82918,8.8858,30577.4,0
+PGP.US,D,20210311,000000,8.89511,9.08566,8.77657,8.9899,120834,0
+PGP.US,D,20210312,000000,8.87837,8.97316,8.87837,8.94065,24623.1,0
+PGP.US,D,20210315,000000,8.93136,9.06613,8.93136,9.04941,89172,0
+PGP.US,D,20210316,000000,9.09402,9.14328,9.00665,9.04011,27337.2,0
+PGP.US,D,20210317,000000,8.9899,9.04941,8.93599,9.01501,44939.9,0
+PGP.US,D,20210318,000000,9.0243,9.0587,8.93136,8.97411,31292.8,0
+PGP.US,D,20210319,000000,9.0243,9.10239,9.01501,9.04941,28440.9,0
+PGP.US,D,20210322,000000,9.12655,9.13493,9.03082,9.08194,35272,0
+PGP.US,D,20210323,000000,9.11912,9.14515,8.9899,9.0587,60442.7,0
+PGP.US,D,20210324,000000,9.16931,9.16931,9.10239,9.15165,36556.5,0
+PGP.US,D,20210325,000000,9.15165,9.15165,9.01501,9.06799,17591.9,0
+PGP.US,D,20210326,000000,9.15165,9.15165,8.96668,8.98155,36408,0
+PGP.US,D,20210329,000000,8.98155,9.12655,8.97411,9.07266,23207.4,0
+PGP.US,D,20210330,000000,9.07729,9.09402,8.9899,9.04011,19191.5,0
+PGP.US,D,20210331,000000,9.10239,9.10239,9.03546,9.09402,37545.1,0
+PGP.US,D,20210401,000000,9.14328,9.32177,9.07729,9.31433,60696.6,0
+PGP.US,D,20210405,000000,9.31433,9.45932,9.31433,9.3664,79268.5,0
+PGP.US,D,20210406,000000,9.41656,9.60534,9.32269,9.43428,97073.4,0
+PGP.US,D,20210407,000000,9.43428,9.59599,9.41009,9.54573,55290.9,0
+PGP.US,D,20210408,000000,9.55328,9.73448,9.44262,9.59599,49374.2,0
+PGP.US,D,20210409,000000,9.56996,9.71595,9.5198,9.60439,39807.4,0
+PGP.US,D,20210412,000000,9.58675,9.6081,9.50202,9.50202,27090.8,0
+PGP.US,D,20210413,000000,9.53649,9.59599,9.2446,9.45753,19074.3,0
+PGP.US,D,20210414,000000,9.5198,9.57826,9.5077,9.54487,11235.2,0
+PGP.US,D,20210415,000000,9.56996,9.60342,9.49939,9.54487,18183.5,0
+PGP.US,D,20210416,000000,9.58675,9.60342,9.40353,9.50202,20178,0
+PGP.US,D,20210419,000000,9.5198,9.54487,9.44168,9.48443,27004.8,0
+PGP.US,D,20210420,000000,9.45003,9.51054,9.22696,9.3729,62876.1,0
+PGP.US,D,20210421,000000,9.39894,9.46494,9.39894,9.45003,12950,0
+PGP.US,D,20210422,000000,9.45753,9.45753,9.24647,9.34686,36053,0
+PGP.US,D,20210423,000000,9.43241,9.52719,9.34686,9.39152,23024.5,0
+PGP.US,D,20210426,000000,9.39152,9.52908,9.39152,9.51054,18749.4,0
+PGP.US,D,20210427,000000,9.58675,9.60439,9.51054,9.53649,13766.5,0
+PGP.US,D,20210428,000000,9.57826,9.57826,9.51054,9.52908,11448.2,0
+PGP.US,D,20210429,000000,9.61269,9.61269,9.49368,9.52908,15854.5,0
+PGP.US,D,20210430,000000,9.56167,9.57826,9.49368,9.54487,24145.4,0
+PGP.US,D,20210503,000000,9.58675,9.58675,9.51054,9.56996,40019.3,0
+PGP.US,D,20210504,000000,9.5198,9.57826,9.51054,9.52908,34081.1,0
+PGP.US,D,20210505,000000,9.51054,9.68243,9.51054,9.63964,36368.2,0
+PGP.US,D,20210506,000000,9.56996,9.64801,9.56996,9.61269,25405.1,0
+PGP.US,D,20210507,000000,9.67501,9.69368,9.52908,9.61269,128250,0
+PGP.US,D,20210510,000000,9.68243,9.68983,9.58675,9.63138,38084.1,0
+PGP.US,D,20210511,000000,9.50202,9.69828,9.50202,9.63964,58886.1,0
+PGP.US,D,20210512,000000,9.60342,9.66484,9.08566,9.30967,98502,0
+PGP.US,D,20210513,000000,9.30967,9.33478,8.74552,9.07729,102373,0
+PGP.US,D,20210514,000000,9.10239,9.31805,8.87651,9.20093,72087.8,0
+PGP.US,D,20210517,000000,9.25019,9.64714,9.1786,9.64714,27899.8,0
+PGP.US,D,20210518,000000,9.50033,9.68983,8.76393,9.4918,78963,0
+PGP.US,D,20210519,000000,9.4918,9.51792,9.34408,9.40541,38355.1,0
+PGP.US,D,20210520,000000,9.43054,9.64714,9.43054,9.59513,27375.9,0
+PGP.US,D,20210521,000000,9.66484,9.66484,9.43888,9.52719,29613.5,0
+PGP.US,D,20210524,000000,9.54297,9.59885,8.74552,9.45565,52803.7,0
+PGP.US,D,20210525,000000,9.50033,9.58578,9.44816,9.50864,21340.9,0
+PGP.US,D,20210526,000000,9.56901,9.62118,9.52719,9.59513,51343.9,0
+PGP.US,D,20210527,000000,9.67405,9.67405,9.50864,9.53552,43032.6,0
+PGP.US,D,20210528,000000,9.5774,9.67597,9.4918,9.5774,22421,0
+PGP.US,D,20210601,000000,9.61173,9.73448,9.48255,9.48255,42457,0
+PGP.US,D,20210602,000000,9.55974,9.73448,9.54297,9.69732,107283,0
+PGP.US,D,20210603,000000,9.68983,9.69368,9.51792,9.61173,43178.9,0
+PGP.US,D,20210604,000000,9.65647,9.65647,9.54297,9.5505,46394.3,0
+PGP.US,D,20210607,000000,9.54297,9.55974,9.43054,9.45565,53139.3,0
+PGP.US,D,20210608,000000,9.71595,9.71595,9.55974,9.66484,75130,0
+PGP.US,D,20210609,000000,9.64714,9.69368,9.61173,9.62118,47524.9,0
+PGP.US,D,20210610,000000,9.61086,9.68339,9.49843,9.51603,25902.1,0
+PGP.US,D,20210611,000000,9.56805,9.67223,9.53372,9.59418,52767.1,0
+PGP.US,D,20210614,000000,9.73448,9.75136,9.62022,9.66388,32931.2,0
+PGP.US,D,20210615,000000,9.66388,9.72516,9.62022,9.62946,18029.7,0
+PGP.US,D,20210616,000000,9.62946,9.69732,9.62946,9.66388,17953.3,0
+PGP.US,D,20210617,000000,9.62946,9.69732,9.54955,9.66388,15284.4,0
+PGP.US,D,20210618,000000,9.57645,9.6658,9.57645,9.61086,23142.8,0
+PGP.US,D,20210621,000000,9.61086,9.69732,9.56805,9.57645,38342.2,0
+PGP.US,D,20210622,000000,9.63772,9.63772,9.54487,9.58483,15768.5,0
+PGP.US,D,20210623,000000,9.59418,9.66388,9.4901,9.52531,53150.1,0
+PGP.US,D,20210624,000000,9.54955,9.61926,9.53744,9.60247,21132.2,0
+PGP.US,D,20210625,000000,9.60247,9.6555,9.54955,9.64628,31470.3,0
+PGP.US,D,20210628,000000,9.66388,9.66388,9.58483,9.62022,11601,0
+PGP.US,D,20210629,000000,9.62022,9.63772,9.58483,9.61086,26530.4,0
+PGP.US,D,20210630,000000,9.60247,9.70664,9.58483,9.66388,25426.6,0
+PGP.US,D,20210701,000000,9.6806,9.79396,9.6806,9.76785,48375.9,0
+PGP.US,D,20210702,000000,9.76785,9.81356,9.71595,9.74196,50070.2,0
+PGP.US,D,20210706,000000,9.75961,9.78192,9.58483,9.63772,56931.4,0
+PGP.US,D,20210707,000000,9.6806,9.7857,9.6806,9.77726,31291.7,0
+PGP.US,D,20210708,000000,9.76785,9.79396,9.67309,9.71595,36885.7,0
+PGP.US,D,20210709,000000,9.68896,9.70577,9.65464,9.65464,27456.6,0
+PGP.US,D,20210712,000000,9.63599,9.75864,9.63599,9.69636,21654,0
+PGP.US,D,20210713,000000,9.65464,9.74117,9.65464,9.67223,28454.9,0
+PGP.US,D,20210714,000000,9.78473,9.80326,9.67223,9.73351,29263.9,0
+PGP.US,D,20210715,000000,9.77639,9.77639,9.67963,9.70577,11519.2,0
+PGP.US,D,20210716,000000,9.78473,9.78473,9.67963,9.69636,21635.7,0
+PGP.US,D,20210719,000000,9.59228,9.59228,9.32922,9.53936,112545,0
+PGP.US,D,20210720,000000,9.53192,9.66291,9.53192,9.66291,47796,0
+PGP.US,D,20210721,000000,9.66291,9.66291,9.58398,9.64532,15331.7,0
+PGP.US,D,20210722,000000,9.65464,9.67309,9.65464,9.66291,11354.6,0
+PGP.US,D,20210723,000000,9.70577,9.72807,9.67868,9.71497,20980.5,0
+PGP.US,D,20210726,000000,9.67223,9.74117,9.60057,9.69636,42304.3,0
+PGP.US,D,20210727,000000,9.73351,9.75039,9.63599,9.66291,27300.6,0
+PGP.US,D,20210728,000000,9.68896,9.73351,9.66291,9.66291,17289.6,0
+PGP.US,D,20210729,000000,9.67223,9.78376,9.67223,9.76688,25761.2,0
+PGP.US,D,20210730,000000,9.80326,9.80326,9.67963,9.76688,37024.4,0
+PGP.US,D,20210802,000000,9.8117,9.8117,9.63599,9.78473,43016.4,0
+PGP.US,D,20210803,000000,9.73351,9.85531,9.73351,9.81905,30537.6,0
+PGP.US,D,20210804,000000,9.79396,9.85531,9.79396,9.82836,17892,0
+PGP.US,D,20210805,000000,9.85531,9.89893,9.82836,9.88246,47863.8,0
+PGP.US,D,20210806,000000,9.93332,9.95936,9.86462,9.95194,31765,0
+PGP.US,D,20210809,000000,9.98649,9.98649,9.89893,9.90748,16349.4,0
+PGP.US,D,20210810,000000,9.95194,9.98649,9.93818,9.96877,23682.8,0
+PGP.US,D,20210811,000000,9.95857,9.9763,9.89795,9.92412,21565.7,0
+PGP.US,D,20210812,000000,9.90659,10.004,9.90659,9.95095,11342.8,0
+PGP.US,D,20210813,000000,9.96788,9.98263,9.90372,9.93233,25646.1,0
+PGP.US,D,20210816,000000,9.95857,9.95857,9.88414,9.89795,15386.6,0
+PGP.US,D,20210817,000000,9.87227,9.89795,9.82649,9.82649,20022,0
+PGP.US,D,20210818,000000,9.88148,9.88148,9.73827,9.77455,19365.8,0
+PGP.US,D,20210819,000000,9.74748,9.77455,9.6062,9.7567,85064.7,0
+PGP.US,D,20210820,000000,9.7567,9.78376,9.65176,9.72138,14268.8,0
+PGP.US,D,20210823,000000,9.7661,9.82189,9.73448,9.80974,30661.3,0
+PGP.US,D,20210824,000000,9.82649,9.88874,9.80974,9.87227,54011.8,0
+PGP.US,D,20210825,000000,9.83503,9.89795,9.83503,9.87227,16874.3,0
+PGP.US,D,20210826,000000,9.84423,9.88246,9.65176,9.7661,27612.6,0
+PGP.US,D,20210827,000000,9.80142,9.89795,9.80142,9.84423,12357.2,0
+PGP.US,D,20210830,000000,9.84423,9.88874,9.81728,9.83503,16847.4,0
+PGP.US,D,20210831,000000,9.88148,9.89795,9.79687,9.86276,20541.6,0
+PGP.US,D,20210901,000000,9.87227,9.91491,9.83503,9.91491,27492.1,0
+PGP.US,D,20210902,000000,9.91491,9.97144,9.91491,9.93233,21022.5,0
+PGP.US,D,20210903,000000,9.96788,10.0022,9.83022,9.96788,41480.2,0
+PGP.US,D,20210907,000000,9.95095,9.95857,9.82649,9.86276,19563.7,0
+PGP.US,D,20210908,000000,9.86276,9.86276,9.80974,9.82649,23157.9,0
+PGP.US,D,20210909,000000,9.82649,9.82649,9.80142,9.80974,26604.6,0
+PGP.US,D,20210910,000000,9.79114,9.84325,9.78289,9.8163,31184.1,0
+PGP.US,D,20210913,000000,9.86188,10.0561,9.85443,10.0469,85747.8,0
+PGP.US,D,20210914,000000,10.0384,10.1463,10.032,10.1008,80412,0
+PGP.US,D,20210915,000000,10.137,10.2524,10.004,10.2169,54290.4,0
+PGP.US,D,20210916,000000,10.1984,10.2346,10.1184,10.1984,26004.3,0
+PGP.US,D,20210917,000000,10.1712,10.2346,10.1277,10.164,44516,0
+PGP.US,D,20210920,000000,10.0653,10.0747,9.86188,9.96788,59662.8,0
+PGP.US,D,20210921,000000,10.0227,10.11,9.93531,10.11,39768.7,0
+PGP.US,D,20210922,000000,10.0469,10.1277,10.0227,10.0384,39943,0
+PGP.US,D,20210923,000000,9.95857,10.1008,9.95857,10.0747,24613.4,0
+PGP.US,D,20210924,000000,10.0841,10.1008,10.0561,10.0841,89361.3,0
+PGP.US,D,20210927,000000,10.0841,10.0841,9.85247,9.85247,21260.2,0
+PGP.US,D,20210928,000000,9.89795,10.0469,9.52625,9.5774,89425.8,0
+PGP.US,D,20210929,000000,9.65829,9.70098,9.54765,9.66762,14322.6,0
+PGP.US,D,20210930,000000,9.63233,9.66762,9.55974,9.59513,71471.4,0
+PGP.US,D,20211001,000000,9.67684,9.71964,9.58578,9.67684,31568.2,0
+PGP.US,D,20211004,000000,9.71022,9.72904,9.5774,9.58578,25129.7,0
+PGP.US,D,20211005,000000,9.64984,9.67684,9.61364,9.66762,17150.8,0
+PGP.US,D,20211006,000000,9.65829,9.67031,9.61364,9.6406,29666.2,0
+PGP.US,D,20211007,000000,9.69175,9.77358,9.62571,9.74651,52675.7,0
+PGP.US,D,20211008,000000,9.71877,9.86188,9.54021,9.69079,59343.3,0
+PGP.US,D,20211011,000000,9.73633,9.83307,9.67501,9.69079,105745,0
+PGP.US,D,20211012,000000,9.74554,9.81072,9.59323,9.65743,28742.1,0
+PGP.US,D,20211013,000000,9.60247,9.63868,9.53192,9.61173,56581.8,0
+PGP.US,D,20211014,000000,9.56709,9.67501,9.56709,9.58483,69383.3,0
+PGP.US,D,20211015,000000,9.6658,9.84325,9.66388,9.84325,89838.9,0
+PGP.US,D,20211018,000000,9.87129,9.98649,9.87129,9.94174,39209.3,0
+PGP.US,D,20211019,000000,9.94174,9.94174,9.88972,9.89795,20149,0
+PGP.US,D,20211020,000000,9.91491,9.92412,9.85247,9.86188,19431.4,0
+PGP.US,D,20211021,000000,9.87129,9.90659,9.87129,9.90659,64456.3,0
+PGP.US,D,20211022,000000,9.93233,9.93233,9.77261,9.8163,39541.7,0
+PGP.US,D,20211025,000000,9.87129,9.87129,9.77261,9.79026,13852.5,0
+PGP.US,D,20211026,000000,9.75496,9.89795,9.70945,9.84325,27898.7,0
+PGP.US,D,20211027,000000,9.8805,9.98075,9.8163,9.93233,25463.2,0
+PGP.US,D,20211028,000000,9.9957,10.0236,9.89893,10.0236,28161.2,0
+PGP.US,D,20211029,000000,10.0236,10.1118,9.96412,10.1026,10396.1,0
+PGP.US,D,20211101,000000,10.1203,10.1203,10.0236,10.0943,21734.6,0
+PGP.US,D,20211102,000000,10.0943,10.1203,10.057,10.0851,15128.4,0
+PGP.US,D,20211103,000000,10.1026,10.1389,10.0755,10.1118,14191.4,0
+PGP.US,D,20211104,000000,10.0943,10.1389,10.0943,10.1296,19873.6,0
+PGP.US,D,20211105,000000,10.1389,10.2004,10.1296,10.1732,42632.4,0
+PGP.US,D,20211108,000000,10.1659,10.3072,10.1389,10.2457,40436.7,0
+PGP.US,D,20211109,000000,10.2989,10.3164,10.2226,10.255,45238.9,0
+PGP.US,D,20211110,000000,10.1277,10.361,10.1008,10.1008,47334.5,0
+PGP.US,D,20211111,000000,10.1277,10.1901,10.0738,10.1184,15502.7,0
+PGP.US,D,20211112,000000,10.1901,10.1901,10.1148,10.1712,35108.5,0
+PGP.US,D,20211115,000000,10.137,10.1712,10.059,10.1712,45314.2,0
+PGP.US,D,20211116,000000,10.137,10.2457,10.137,10.2178,37692.5,0
+PGP.US,D,20211117,000000,10.2354,10.2354,10.0551,10.1008,33811.1,0
+PGP.US,D,20211118,000000,10.1184,10.1184,9.9661,10.0022,34641.6,0
+PGP.US,D,20211119,000000,10.0022,10.0022,9.90372,9.95669,31819.9,0
+PGP.US,D,20211122,000000,9.92966,10.0301,9.92966,9.97432,36243.4,0
+PGP.US,D,20211123,000000,9.9661,9.9661,9.83953,9.83953,36106.8,0
+PGP.US,D,20211124,000000,9.82189,9.82189,9.67031,9.76882,77786.1,0
+PGP.US,D,20211126,000000,9.65272,9.79026,9.54392,9.61637,38039.9,0
+PGP.US,D,20211129,000000,9.65272,9.83757,9.60715,9.66098,42679.7,0
+PGP.US,D,20211130,000000,9.688,9.688,9.48633,9.53552,50283.2,0
+PGP.US,D,20211201,000000,9.5979,9.73254,9.32922,9.35617,113194,0
+PGP.US,D,20211202,000000,9.42678,9.51792,9.40081,9.49086,78949,0
+PGP.US,D,20211203,000000,9.49939,9.51792,9.40822,9.45377,124737,0
+PGP.US,D,20211206,000000,9.46304,9.54392,9.37475,9.47233,26359.3,0
+PGP.US,D,20211207,000000,9.54392,9.60715,9.54392,9.57091,30158.9,0
+PGP.US,D,20211208,000000,9.62571,9.6955,9.5979,9.67031,33185,0
+PGP.US,D,20211209,000000,9.65272,9.67597,9.5979,9.60715,12896.2,0
+PGP.US,D,20211210,000000,9.6062,9.66011,9.55137,9.59694,25521.3,0
+PGP.US,D,20211213,000000,9.55137,9.6062,9.44357,9.46116,30093.3,0
+PGP.US,D,20211214,000000,9.56072,9.56996,9.35337,9.45284,52109.8,0
+PGP.US,D,20211215,000000,9.35337,9.55137,9.30782,9.50674,122665,0
+PGP.US,D,20211216,000000,9.53372,9.57377,9.40635,9.46116,52319.6,0
+PGP.US,D,20211217,000000,9.49749,9.59694,9.44357,9.56072,36595.2,0
+PGP.US,D,20211220,000000,9.45284,9.52075,9.34408,9.43428,47343.1,0
+PGP.US,D,20211221,000000,9.46116,9.54297,9.38038,9.4798,110422,0
+PGP.US,D,20211222,000000,9.48916,9.61926,9.48916,9.58761,28078.4,0
+PGP.US,D,20211223,000000,9.66944,9.714,9.66011,9.7048,47732.6,0
+PGP.US,D,20211227,000000,9.714,9.76058,9.67868,9.6955,84660.2,0
+PGP.US,D,20211228,000000,9.7048,9.76058,9.53372,9.61551,63644.1,0
+PGP.US,D,20211229,000000,9.61551,9.7437,9.61551,9.67405,70894.8,0
+PGP.US,D,20211230,000000,9.7048,9.714,9.6332,9.6332,47928.3,0
+PGP.US,D,20211231,000000,9.688,9.81905,9.68339,9.78657,40814.3,0
+PGP.US,D,20220103,000000,9.78657,9.88246,9.7857,9.84051,36126.2,0
+PGP.US,D,20220104,000000,9.84051,9.93065,9.66011,9.688,92649.9,0
+PGP.US,D,20220105,000000,9.78657,9.80797,9.62482,9.6332,62503.8,0
+PGP.US,D,20220106,000000,9.77813,9.90471,9.6955,9.77813,50461.8,0
+PGP.US,D,20220107,000000,9.85914,9.85914,9.75136,9.76882,58030.8,0
+PGP.US,D,20220110,000000,9.81356,9.81356,9.67868,9.72332,50959.8,0
+PGP.US,D,20220111,000000,9.714,9.7959,9.66944,9.76058,41240.3,0
+PGP.US,D,20220112,000000,9.75961,9.84973,9.75039,9.81268,68268.8,0
+PGP.US,D,20220113,000000,9.82189,9.83111,9.75864,9.75961,25399.8,0
+PGP.US,D,20220114,000000,9.82189,9.82189,9.68618,9.74117,48555.5,0
+PGP.US,D,20220118,000000,9.74117,9.76785,9.6229,9.64157,63847.5,0
+PGP.US,D,20220119,000000,9.64984,9.64984,9.52256,9.52256,63376.3,0
+PGP.US,D,20220120,000000,9.6229,9.67223,9.54955,9.55879,50655.4,0
+PGP.US,D,20220121,000000,9.51319,9.51319,9.3543,9.38591,51172.8,0
+PGP.US,D,20220124,000000,9.17675,9.23067,8.86535,9.2223,153361,0
+PGP.US,D,20220125,000000,9.03082,9.14981,8.94994,9.07729,76912.6,0
+PGP.US,D,20220126,000000,9.19533,9.23067,9.12191,9.12191,70617.2,0
+PGP.US,D,20220127,000000,9.19533,9.29482,9.06799,9.07729,46570.7,0
+PGP.US,D,20220128,000000,9.09495,9.14051,9.01316,9.09495,69613.5,0
+PGP.US,D,20220131,000000,9.09495,9.23067,9.05405,9.20464,44856,0
+PGP.US,D,20220201,000000,9.24924,9.43148,9.24924,9.43148,45746.7,0
+PGP.US,D,20220202,000000,9.46777,9.54021,9.44075,9.49561,47123.7,0
+PGP.US,D,20220203,000000,9.39519,9.49561,9.33199,9.33199,44262.2,0
+PGP.US,D,20220204,000000,9.33199,9.36732,9.20279,9.27717,35099.9,0
+PGP.US,D,20220207,000000,9.23997,9.31805,9.2223,9.25669,39870.9,0
+PGP.US,D,20220208,000000,9.28552,9.31341,9.2409,9.31341,31821,0
+PGP.US,D,20220209,000000,9.34966,9.45003,9.23997,9.29482,61687.3,0
+PGP.US,D,20220210,000000,9.27624,9.36732,9.1842,9.20279,57181,0
+PGP.US,D,20220211,000000,9.22045,9.4129,9.09309,9.09309,44626.8,0
+PGP.US,D,20220214,000000,9.11077,9.23905,8.98249,9.05033,55480.2,0
+PGP.US,D,20220215,000000,8.98249,9.07451,8.97411,8.99177,37317,0
+PGP.US,D,20220216,000000,9.03732,9.16095,9.03732,9.14794,28273.1,0
+PGP.US,D,20220217,000000,9.14794,9.15629,9.07172,9.11077,22429.6,0
+PGP.US,D,20220218,000000,9.10146,9.12935,9.01966,9.03732,24570.3,0
+PGP.US,D,20220222,000000,8.97411,9.01966,8.86349,8.92764,41814.8,0
+PGP.US,D,20220223,000000,9.01036,9.01036,8.78113,8.86349,60436.2,0
+PGP.US,D,20220224,000000,8.60729,8.79963,8.60729,8.73548,116419,0
+PGP.US,D,20220225,000000,8.75389,8.81814,8.63481,8.70806,54480.8,0
+PGP.US,D,20220228,000000,8.68977,8.85512,8.68053,8.69887,34746,0
+PGP.US,D,20220301,000000,8.71728,8.82732,8.69887,8.69887,36422,0
+PGP.US,D,20220302,000000,8.75389,8.79042,8.69887,8.75389,53866.5,0
+PGP.US,D,20220303,000000,8.77194,8.79042,8.68053,8.78113,28234.4,0
+PGP.US,D,20220304,000000,8.71728,8.71728,8.51574,8.55245,59341.1,0
+PGP.US,D,20220307,000000,8.54325,8.54325,8.25936,8.27767,86347,0
+PGP.US,D,20220308,000000,8.32351,8.32351,8.02129,8.12207,66234.6,0
+PGP.US,D,20220309,000000,8.21353,8.41961,8.15869,8.20444,46706.3,0
+PGP.US,D,20220310,000000,8.16658,8.2866,8.09873,8.11128,37708.6,0
+PGP.US,D,20220311,000000,8.23119,8.23119,7.98207,7.98207,42828.2,0
+PGP.US,D,20220314,000000,8.03738,8.03738,7.59444,7.67754,137372,0
+PGP.US,D,20220315,000000,7.71444,7.86205,7.71444,7.81596,40739,0
+PGP.US,D,20220316,000000,7.88056,8.14818,7.88056,7.95437,238692,0
+PGP.US,D,20220317,000000,8.08357,8.33271,8.06368,8.17579,72362.1,0
+PGP.US,D,20220318,000000,8.2404,8.60859,8.19428,8.50804,79352.4,0
+PGP.US,D,20220321,000000,8.48961,8.49881,8.30499,8.31421,39171.6,0
+PGP.US,D,20220322,000000,8.37882,8.42826,8.32351,8.40652,98513.9,0
+PGP.US,D,20220323,000000,8.42499,8.47046,8.33271,8.37882,41304.9,0
+PGP.US,D,20220324,000000,8.42499,8.48961,8.32712,8.43421,86226.5,0
+PGP.US,D,20220325,000000,8.40652,8.46192,8.40652,8.43421,12198,0
+PGP.US,D,20220328,000000,8.41571,8.45725,8.3881,8.42499,27566.3,0
+PGP.US,D,20220329,000000,8.47112,8.58184,8.44342,8.54493,29797.5,0
+PGP.US,D,20220330,000000,8.62804,8.81253,8.59113,8.80335,48330.7,0
+PGP.US,D,20220331,000000,8.83095,8.83095,8.72024,8.79405,22573.7,0
+PGP.US,D,20220401,000000,8.86814,8.9044,8.72024,8.79405,25671.9,0
+PGP.US,D,20220404,000000,8.84955,9.08008,8.84955,8.98805,51537.5,0
+PGP.US,D,20220405,000000,9.08008,9.2,8.83095,8.85885,47322.7,0
+PGP.US,D,20220406,000000,8.92299,9.17211,8.67414,8.72024,45302.4,0
+PGP.US,D,20220407,000000,8.73875,8.81253,8.66494,8.71104,34680.3,0
+PGP.US,D,20220408,000000,8.7194,8.86349,8.58286,8.70081,23907.7,0
+PGP.US,D,20220411,000000,8.70081,8.70081,8.3011,8.52419,54780.9,0
+PGP.US,D,20220412,000000,8.57998,8.57998,8.36618,8.42193,30829.1,0
+PGP.US,D,20220413,000000,8.38476,8.52419,8.38476,8.38476,34964.3,0
+PGP.US,D,20220414,000000,8.36618,8.50561,8.31039,8.31039,26426,0
+PGP.US,D,20220418,000000,8.36618,8.41264,8.31969,8.31969,26208.7,0
+PGP.US,D,20220419,000000,8.31969,8.54278,8.3011,8.41264,22053.1,0
+PGP.US,D,20220420,000000,8.37547,8.46554,8.37547,8.42193,23005.1,0
+PGP.US,D,20220421,000000,8.45912,8.50496,8.36618,8.37547,32825.7,0
+PGP.US,D,20220422,000000,8.46843,8.46843,8.28251,8.31039,14974.5,0
+PGP.US,D,20220425,000000,8.3011,8.3011,8.18955,8.28251,19933.8,0
+PGP.US,D,20220426,000000,8.24532,8.26782,8.0687,8.078,25824.7,0
+PGP.US,D,20220427,000000,8.0873,8.13377,7.99434,7.99434,16054.6,0
+PGP.US,D,20220428,000000,8.10588,8.1756,7.97573,8.01293,41171.5,0
+PGP.US,D,20220429,000000,8.0315,8.0315,7.83631,7.85491,49889.5,0
+PGP.US,D,20220502,000000,8.00364,8.10758,7.77124,7.827,41783.6,0
+PGP.US,D,20220503,000000,7.90137,8.10588,7.87033,8.04081,50307.9,0
+PGP.US,D,20220504,000000,8.0315,8.34758,7.94787,8.21743,53518,0
+PGP.US,D,20220505,000000,8.19883,8.19883,7.96644,8.02223,34758.9,0
+PGP.US,D,20220506,000000,7.99434,8.11518,7.86419,7.95716,29445.7,0
+PGP.US,D,20220509,000000,7.85491,7.85491,7.60391,7.65969,74282.3,0
+PGP.US,D,20220510,000000,7.71546,7.75265,7.55278,7.55735,52502.5,0
+PGP.US,D,20220511,000000,7.52839,7.73464,7.42526,7.42526,34004.2,0
+PGP.US,D,20220512,000000,7.49087,7.49087,7.08775,7.294,62009.6,0
+PGP.US,D,20220513,000000,7.37837,7.60339,7.35417,7.42526,19874.5,0
+PGP.US,D,20220516,000000,7.47212,7.63151,7.47212,7.56588,26207.1,0
+PGP.US,D,20220517,000000,7.72526,7.74073,7.61454,7.71589,32216.5,0
+PGP.US,D,20220518,000000,7.67838,7.73464,7.41586,7.444,28755.3,0
+PGP.US,D,20220519,000000,7.46273,7.58463,7.28462,7.49087,72556.5,0
+PGP.US,D,20220520,000000,7.49087,7.58463,7.38194,7.54713,50638.3,0
+PGP.US,D,20220523,000000,7.50963,7.64491,7.50024,7.64087,54290.4,0
+PGP.US,D,20220524,000000,7.63151,7.819,7.57526,7.60339,33458,0
+PGP.US,D,20220525,000000,7.744,7.77213,7.55651,7.77213,29811.2,0
+PGP.US,D,20220526,000000,7.80964,7.92214,7.73464,7.85651,30151.5,0
+PGP.US,D,20220527,000000,7.89402,8.00652,7.87526,7.93152,36665.4,0
+PGP.US,D,20220531,000000,8.14714,8.14714,7.8659,7.90338,58414,0
+PGP.US,D,20220601,000000,8.02527,8.19402,7.80964,7.8659,47135.4,0
+PGP.US,D,20220602,000000,7.90338,8.24089,7.819,7.89402,98405.2,0
+PGP.US,D,20220603,000000,7.98775,8.00652,7.80964,7.93152,81700.7,0
+PGP.US,D,20220606,000000,8.24089,8.34403,8.03529,8.25028,78425.1,0
+PGP.US,D,20220607,000000,8.20342,8.20342,8.00652,8.11903,54725.6,0
+PGP.US,D,20220608,000000,8.29716,8.42841,8.15652,8.22216,79776.5,0
+PGP.US,D,20220609,000000,8.3159,8.37215,8.0815,8.1284,36153.4,0
+PGP.US,D,20220610,000000,8.0991,8.25032,8.03295,8.118,64967.8,0
+PGP.US,D,20220613,000000,7.97624,8.01404,7.56042,7.56987,64735,0
+PGP.US,D,20220614,000000,7.56987,7.56987,7.2391,7.30525,58322.6,0
+PGP.US,D,20220615,000000,7.40921,7.77778,7.1446,7.2202,41958.5,0
+PGP.US,D,20220616,000000,7.2202,7.26756,6.72877,6.90833,99413.5,0
+PGP.US,D,20220617,000000,6.96504,7.23788,6.83272,6.87053,43129.8,0
+PGP.US,D,20220621,000000,6.97449,7.22975,6.94613,6.97449,29201.5,0
+PGP.US,D,20220622,000000,7.04065,7.19176,6.94008,7.1068,18625.4,0
+PGP.US,D,20220623,000000,7.25802,7.31934,7.16047,7.19186,73227.6,0
+PGP.US,D,20220624,000000,7.25802,7.33322,7.20131,7.27691,22350,0
+PGP.US,D,20220627,000000,7.3903,7.39976,7.28155,7.35251,40556.4,0
+PGP.US,D,20220628,000000,7.3903,7.4659,7.33956,7.43755,22049.5,0
+PGP.US,D,20220629,000000,7.49426,7.53197,7.33361,7.37141,21953.2,0
+PGP.US,D,20220630,000000,7.43755,7.54624,7.39976,7.45645,18321.7,0
+PGP.US,D,20220701,000000,7.45645,7.55087,7.22966,7.32416,65263,0
+PGP.US,D,20220705,000000,7.22966,7.53632,7.21086,7.34307,76328,0
+PGP.US,D,20220706,000000,7.33361,7.33361,7.15405,7.21076,23802.9,0
+PGP.US,D,20220707,000000,7.18241,7.30525,7.17296,7.25802,43512.9,0
+PGP.US,D,20220708,000000,7.22844,7.23789,7.16168,7.19029,31613.2,0
+PGP.US,D,20220711,000000,7.16168,7.24751,7.05678,7.09493,16383.8,0
+PGP.US,D,20220712,000000,7.16168,7.26659,7.07596,7.12355,24570.5,0
+PGP.US,D,20220713,000000,7.06632,7.1122,6.92442,7.07586,14276.1,0
+PGP.US,D,20220714,000000,7.12355,7.12355,6.97106,6.99958,25400,0
+PGP.US,D,20220715,000000,7.01865,7.1122,7.01865,7.04725,3849.54,0
+PGP.US,D,20220718,000000,7.04725,7.12355,6.96153,7.05678,26709.7,0
+PGP.US,D,20220719,000000,7.15215,7.17598,7.0854,7.14262,24000.1,0
+PGP.US,D,20220720,000000,7.21891,7.34288,7.16645,7.23799,36363.5,0
+PGP.US,D,20220721,000000,7.24751,7.32629,7.24751,7.29519,6461.69,0
+PGP.US,D,20220722,000000,7.3238,7.44777,7.30473,7.39055,29204.5,0
+PGP.US,D,20220725,000000,7.48592,7.57174,7.42393,7.52407,21341.8,0
+PGP.US,D,20220726,000000,7.45731,7.59454,7.44777,7.49545,8998.34,0
+PGP.US,D,20220727,000000,7.50499,7.57164,7.41955,7.55267,13279.9,0
+PGP.US,D,20220728,000000,7.60988,7.88644,7.56221,7.84829,55581.8,0
+PGP.US,D,20220729,000000,7.8769,8.00078,7.81969,7.95319,23794.5,0
+PGP.US,D,20220801,000000,7.92459,8.22021,7.92459,8.15346,60178,0
+PGP.US,D,20220802,000000,8.09623,8.16299,8.01041,8.15346,12489.2,0
+PGP.US,D,20220803,000000,8.18207,8.22021,8.10576,8.22021,39373.1,0
+PGP.US,D,20220804,000000,8.22021,8.22964,8.05809,8.14391,30110.5,0
+PGP.US,D,20220805,000000,8.08669,8.20114,8.06762,8.20114,14958.7,0
+PGP.US,D,20220808,000000,8.13438,8.21066,8.07717,8.14391,21917.5,0
+PGP.US,D,20220809,000000,8.10576,8.15822,8.02947,8.14391,22775.3,0
+PGP.US,D,20220810,000000,8.17179,8.17179,8.11411,8.12372,22806.6,0
+PGP.US,D,20220811,000000,8.18141,8.18141,7.79686,8.01798,36533.6,0
+PGP.US,D,20220812,000000,8.12372,8.12372,7.92664,8.01221,22938.7,0
+PGP.US,D,20220815,000000,7.9026,8.06605,7.9026,8.06605,15988.3,0
+PGP.US,D,20220816,000000,8.08527,8.11411,7.97885,8.06605,7275.94,0
+PGP.US,D,20220817,000000,8.02758,8.02758,7.93145,7.96029,17990.6,0
+PGP.US,D,20220818,000000,7.98914,8.0448,7.91221,7.92183,20273.8,0
+PGP.US,D,20220819,000000,7.893,7.92183,7.86414,7.87377,18386.9,0
+PGP.US,D,20220822,000000,7.81607,7.88338,7.67187,7.71995,24977.4,0
+PGP.US,D,20220823,000000,7.71995,7.73917,7.64303,7.65265,21313.9,0
+PGP.US,D,20220824,000000,7.65265,7.69044,7.63342,7.64303,12796,0
+PGP.US,D,20220825,000000,7.66226,7.66226,7.59496,7.59496,28912.3,0
+PGP.US,D,20220826,000000,7.60458,7.64293,7.55651,7.57573,48788.8,0
+PGP.US,D,20220829,000000,7.54688,7.57535,7.46999,7.52766,29123.5,0
+PGP.US,D,20220830,000000,7.52766,7.68139,7.49882,7.55651,15064.6,0
+PGP.US,D,20220831,000000,7.52766,7.54688,7.45076,7.52766,21906.8,0
+PGP.US,D,20220901,000000,7.50844,7.62486,7.41374,7.45076,14175.3,0
+PGP.US,D,20220902,000000,7.46037,7.49882,7.35462,7.36422,31737.4,0
+PGP.US,D,20220906,000000,7.30654,7.35462,7.30654,7.30654,16883.9,0
+PGP.US,D,20220907,000000,7.30654,7.40269,7.30654,7.39308,15359,0
+PGP.US,D,20220908,000000,7.22964,7.38345,7.2104,7.34501,37699.6,0
+PGP.US,D,20220909,000000,7.35374,7.39254,7.31008,7.32463,21141,0
+PGP.US,D,20220912,000000,7.37314,7.37314,7.31493,7.33433,12412.5,0
+PGP.US,D,20220913,000000,7.27612,7.30522,7.15,7.19851,32369.2,0
+PGP.US,D,20220914,000000,7.1791,7.45075,7.1403,7.1694,18046.7,0
+PGP.US,D,20220915,000000,7.1403,7.27612,7.06269,7.24702,32088.8,0
+PGP.US,D,20220916,000000,7.1306,7.1306,6.98507,7.1209,13769,0
+PGP.US,D,20220919,000000,6.98507,7.12575,6.98507,7.08209,21860.5,0
+PGP.US,D,20220920,000000,7.02388,7.12081,7.00449,7.07239,16280.9,0
+PGP.US,D,20220921,000000,7.07239,7.1112,7.03563,7.06269,20634.9,0
+PGP.US,D,20220922,000000,7.03359,7.09179,6.92687,6.96567,19193.9,0
+PGP.US,D,20220923,000000,6.92687,7.04784,6.62611,6.70373,48154.4,0
+PGP.US,D,20220926,000000,6.61642,6.83955,6.37388,6.39329,28069.9,0
+PGP.US,D,20220927,000000,6.38359,6.54851,6.11195,6.25746,44583.8,0
+PGP.US,D,20220928,000000,6.30597,6.4903,6.30597,6.37873,9439.78,0
+PGP.US,D,20220929,000000,6.42239,6.4709,6.17985,6.18955,58985.7,0
+PGP.US,D,20220930,000000,6.32537,6.432,6.24776,6.24776,22109.9,0
+PGP.US,D,20221003,000000,6.28656,6.87544,6.23108,6.44179,66150.6,0
+PGP.US,D,20221004,000000,6.65522,6.81831,6.57762,6.66493,55832.6,0
+PGP.US,D,20221005,000000,6.63582,6.87837,6.5715,6.73284,41483.2,0
+PGP.US,D,20221006,000000,6.65522,6.87837,6.65522,6.68433,32040.4,0
+PGP.US,D,20221007,000000,6.63582,6.80075,6.5,6.55821,39162,0
+PGP.US,D,20221010,000000,6.59701,6.69141,6.55646,6.59701,12109.4,0
+PGP.US,D,20221011,000000,6.56792,6.63582,6.44179,6.5291,13475.2,0
+PGP.US,D,20221012,000000,6.4203,6.63595,6.23407,6.29288,43932.9,0
+PGP.US,D,20221013,000000,6.19486,6.52812,6.19486,6.3909,32403.6,0
+PGP.US,D,20221014,000000,6.3615,6.3909,6.21681,6.32229,14101.2,0
+PGP.US,D,20221017,000000,6.3615,6.3615,6.19486,6.22427,21169.1,0
+PGP.US,D,20221018,000000,6.24387,6.34306,6.18506,6.18506,28090.2,0
+PGP.US,D,20221019,000000,6.19486,6.25367,5.98902,6.22427,30019.4,0
+PGP.US,D,20221020,000000,6.22427,6.25357,6.04783,6.16545,33244.2,0
+PGP.US,D,20221021,000000,6.13605,6.21446,6.06743,6.1925,8832.89,0
+PGP.US,D,20221024,000000,6.14585,6.23407,6.08704,6.20466,21489.5,0
+PGP.US,D,20221025,000000,6.28308,6.3615,6.23407,6.3615,18058.5,0
+PGP.US,D,20221026,000000,6.3615,6.46931,6.33209,6.4252,35296.9,0
+PGP.US,D,20221027,000000,6.44971,6.48891,6.4399,6.4399,20278.5,0
+PGP.US,D,20221028,000000,6.4007,6.47725,6.3713,6.44971,37382.2,0
+PGP.US,D,20221031,000000,6.47911,6.47911,6.4007,6.4399,14364.4,0
+PGP.US,D,20221101,000000,6.48891,6.59674,6.46559,6.53792,44166.5,0
+PGP.US,D,20221102,000000,6.54773,6.7772,6.50852,6.51832,19588.8,0
+PGP.US,D,20221103,000000,6.46931,6.48911,6.39099,6.47911,25685.5,0
+PGP.US,D,20221104,000000,6.49872,6.70456,6.4399,6.62478,27014.9,0
+PGP.US,D,20221107,000000,6.70456,6.74377,6.62614,6.72907,45800.8,0
+PGP.US,D,20221108,000000,6.78298,6.99863,6.78141,6.79278,44556.2,0
+PGP.US,D,20221109,000000,6.80258,6.91041,6.67515,6.75357,16113,0
+PGP.US,D,20221110,000000,6.9209,6.9308,6.76258,6.85951,41626.4,0
+PGP.US,D,20221111,000000,6.9308,7.02981,6.85159,6.9506,42553.6,0
+PGP.US,D,20221114,000000,6.98031,7.02981,6.8813,7.01001,35410,0
+PGP.US,D,20221115,000000,7.10902,7.14368,6.9308,6.96051,30520.7,0
+PGP.US,D,20221116,000000,6.9209,7.00011,6.9209,6.96051,14010.4,0
+PGP.US,D,20221117,000000,6.85159,6.9506,6.85159,6.911,23091.2,0
+PGP.US,D,20221118,000000,6.9407,6.9407,6.86149,6.9011,12706.6,0
+PGP.US,D,20221121,000000,6.8912,6.9308,6.8912,6.911,11496.6,0
+PGP.US,D,20221122,000000,6.8714,7.01605,6.8714,6.911,15956.7,0
+PGP.US,D,20221123,000000,7.04962,7.15071,6.97536,7.06942,28693.6,0
+PGP.US,D,20221125,000000,7.06942,7.22774,7.06942,7.13873,5613.49,0
+PGP.US,D,20221128,000000,7.16843,7.16843,7.09447,7.12883,9136.31,0
+PGP.US,D,20221129,000000,7.14863,7.22784,7.10902,7.22784,29037,0
+PGP.US,D,20221130,000000,7.23774,7.31695,7.22289,7.30705,35956.4,0
+PGP.US,D,20221201,000000,7.33675,7.40596,7.14665,7.22784,48065.1,0
+PGP.US,D,20221202,000000,7.18823,7.29635,7.13873,7.17833,49986.1,0
+PGP.US,D,20221205,000000,7.16843,7.27675,7.11892,7.13873,17028.3,0
+PGP.US,D,20221206,000000,7.10902,7.16962,7.04962,7.07932,19573.4,0
+PGP.US,D,20221207,000000,7.07932,7.12387,6.90605,6.9506,49028.6,0
+PGP.US,D,20221208,000000,6.9308,6.9609,6.911,6.911,35581.7,0
+PGP.US,D,20221209,000000,6.97,6.98,6.92,6.93,26836,0
+PGP.US,D,20221212,000000,7.24,7.24,6.87,6.95,59779,0
+PGP.US,D,20221213,000000,7,7.0827,6.931,7,55532,0
+PGP.US,D,20221214,000000,7,7.08,6.97,7,33976,0
+PGP.US,D,20221215,000000,7,7,6.9,6.99,20532,0
+PGP.US,D,20221216,000000,6.88,7.05,6.88,7,41770,0
+PGP.US,D,20221219,000000,7,7.08,6.9039,6.98,111565,0
+PGP.US,D,20221220,000000,6.99,7.07,6.89,7.04,36561,0
+PGP.US,D,20221221,000000,7.06,7.1312,7.005,7.04,68255,0
+PGP.US,D,20221222,000000,7.02,7.05,6.91,7,35448,0
+PGP.US,D,20221223,000000,7.04,7.1,6.91,7,21387,0
+PGP.US,D,20221227,000000,6.99,7.07,6.87,6.93,24327,0
+PGP.US,D,20221228,000000,7.03,7.03,6.87,6.925,188686,0
+PGP.US,D,20221229,000000,6.94,7,6.88,6.98,31526,0
+PGP.US,D,20221230,000000,6.86,7,6.86,6.93,33164,0
+PGP.US,D,20230103,000000,6.99,7.08,6.965,7.08,32157,0
+PGP.US,D,20230104,000000,7.12,7.19,7.0807,7.15,21059,0
+PGP.US,D,20230105,000000,7.18,7.32,7.1301,7.32,29014,0
+PGP.US,D,20230106,000000,7.29,7.32,7.22,7.29,39805,0
+PGP.US,D,20230109,000000,7.31,7.37,7.26,7.36,44423,0
+PGP.US,D,20230110,000000,7.38,7.71,7.38,7.66,34384,0
+PGP.US,D,20230111,000000,7.62,7.74,7.59,7.59,34818,0
+PGP.US,D,20230112,000000,7.53,7.58,7.49,7.49,18532,0
+PGP.US,D,20230113,000000,7.48,7.89,7.48,7.75,30440,0
+PGP.US,D,20230117,000000,7.84,8,7.77,7.93,43903,0
+PGP.US,D,20230118,000000,7.99,8,7.84,7.9,32541,0
+PGP.US,D,20230119,000000,7.86,7.919,7.77,7.77,27020,0
+PGP.US,D,20230120,000000,7.75,7.85,7.75,7.75,16240,0
+PGP.US,D,20230123,000000,7.79,7.99,7.7501,7.99,22482,0
+PGP.US,D,20230124,000000,7.99,8,7.8401,7.9499,15955,0
+PGP.US,D,20230125,000000,7.88,7.9357,7.85,7.9,23636,0
+PGP.US,D,20230126,000000,7.92,8.18,7.7501,8.18,38277,0
+PGP.US,D,20230127,000000,8.19,8.37,8.19,8.27,104398,0
+PGP.US,D,20230130,000000,8.25,8.35,8.18,8.19,28711,0
+PGP.US,D,20230131,000000,8.27,8.3384,8.1301,8.2,40233,0
+PGP.US,D,20230201,000000,8.23,8.3391,8.1,8.24,32719,0
+PGP.US,D,20230202,000000,8.27,8.4999,8.21,8.3,39996,0
+PGP.US,D,20230203,000000,8.33,8.36,8.2162,8.29,16359,0
+PGP.US,D,20230206,000000,8.32,8.4399,8.25,8.35,30901,0
+PGP.US,D,20230207,000000,8.33,8.4494,8.3,8.34,26017,0
+PGP.US,D,20230208,000000,8.34,8.39,8.285,8.32,23316,0
+PGP.US,D,20230209,000000,8.36,8.36,8.09,8.15,32538,0
+PGP.US,D,20230210,000000,8.06,8.135,7.99,8,28662,0
+PGP.US,D,20230213,000000,8.02,8.17,7.91,7.915,22732,0
+PGP.US,D,20230214,000000,7.95,7.9823,7.88,7.9,16321,0
+PGP.US,D,20230215,000000,7.85,7.94,7.77,7.78,46924,0
+PGP.US,D,20230216,000000,7.7,7.84,7.64,7.7,39320,0
+PGP.US,D,20230217,000000,7.7,7.82,7.51,7.6,41965,0
+PGP.US,D,20230221,000000,7.51,7.78,7.2701,7.35,69117,0
+PGP.US,D,20230222,000000,7.44,7.5381,7.4,7.47,18687,0
+PGP.US,D,20230223,000000,7.4,7.5183,7.36,7.4,27630,0
+PGP.US,D,20230224,000000,7.25,7.41,7.25,7.34,51006,0
+PGP.US,D,20230227,000000,7.35,7.49,7.35,7.44,25952,0
+PGP.US,D,20230228,000000,7.37,7.48,7.37,7.44,27324,0
+PGP.US,D,20230301,000000,7.44,7.5473,7.32,7.36,49283,0
+PGP.US,D,20230302,000000,7.33,7.39,7.31,7.34,34970,0
+PGP.US,D,20230303,000000,7.37,7.4,7.31,7.37,49373,0
+PGP.US,D,20230306,000000,7.35,7.48,7.35,7.47,38411,0
+PGP.US,D,20230307,000000,7.49,7.59,7.4653,7.59,24443,0
+PGP.US,D,20230308,000000,7.53,7.563,7.42,7.44,32034,0
+PGP.US,D,20230309,000000,7.49,7.49,7.33,7.33,52499,0
+PGP.US,D,20230310,000000,7.21,7.2524,7.03,7.03,57836,0
+PGP.US,D,20230313,000000,6.98,7.34,6.84,7.27,99753,0
+PGP.US,D,20230314,000000,7.28,7.3193,7.1,7.2,45367,0
+PGP.US,D,20230315,000000,7.1,7.15,7.02,7.06,46113,0
+PGP.US,D,20230316,000000,7.02,7.2,7,7.07,23477,0
+PGP.US,D,20230317,000000,7.15,7.1674,7.01,7.12,15938,0
+PGP.US,D,20230320,000000,7.08,7.1239,7.01,7.07,22087,0
+PGP.US,D,20230321,000000,7.11,7.1801,7.02,7.11,20884,0
+PGP.US,D,20230322,000000,7.04,7.17,7.03,7.1,27237,0
+PGP.US,D,20230323,000000,7.07,7.1837,7.07,7.15,7039,0
+PGP.US,D,20230324,000000,7.11,7.1284,7.07,7.07,7137,0
+PGP.US,D,20230327,000000,7.07,7.1627,7.0202,7.05,29162,0
+PGP.US,D,20230328,000000,7.09,7.1599,7.01,7.07,26888,0
+PGP.US,D,20230329,000000,7.07,7.1151,6.99,7.07,32894,0
+PGP.US,D,20230330,000000,7.1,7.23,7.1,7.22,13653,0
+PGP.US,D,20230331,000000,7.23,7.49,7.2,7.41,51910,0
+PGP.US,D,20230403,000000,7.4,7.4389,7.33,7.37,46747,0
+PGP.US,D,20230404,000000,7.46,7.4785,7.35,7.41,58439,0
+PGP.US,D,20230405,000000,7.4,7.47,7.4,7.41,36071,0
+PGP.US,D,20230406,000000,7.43,7.54,7.41,7.54,28476,0
+PGP.US,D,20230410,000000,7.42,7.77,7.42,7.63,26794,0
+PGP.US,D,20230411,000000,7.64,7.7,7.35,7.59,31290,0
+PGP.US,D,20230412,000000,7.6,7.79,7.3662,7.79,33119,0
+PGP.US,D,20230413,000000,7.74,7.81,7.49,7.61,34854,0
+PGP.US,D,20230414,000000,7.65,7.8099,7.59,7.63,11717,0
+PGP.US,D,20230417,000000,7.62,7.74,7.6,7.68,28877,0
+PGP.US,D,20230418,000000,7.68,7.68,7.5501,7.58,17902,0
+PGP.US,D,20230419,000000,7.56,7.7264,7.4,7.47,27915,0
+PGP.US,D,20230420,000000,7.46,7.49,7.4022,7.45,33186,0
+PGP.US,D,20230421,000000,7.45,7.45,7.31,7.39,12966,0
+PGP.US,D,20230424,000000,7.45,7.4598,7.34,7.34,12957,0
+PGP.US,D,20230425,000000,7.36,7.6079,7.3292,7.44,29376,0
+PGP.US,D,20230426,000000,7.5,7.5999,7.3801,7.48,12618,0
+PGP.US,D,20230427,000000,7.55,7.66,7.444,7.65,26178,0
+PGP.US,D,20230428,000000,7.56,7.655,7.42,7.42,47674,0
+PGP.US,D,20230501,000000,7.42,7.59,7.37,7.4,34469,0
+PGP.US,D,20230502,000000,7.53,7.53,7.31,7.37,28303,0
+PGP.US,D,20230503,000000,7.34,7.49,7.34,7.37,19807,0
+PGP.US,D,20230504,000000,7.41,7.4799,7.28,7.3,24409,0
+PGP.US,D,20230505,000000,7.46,7.5,7.37,7.37,32092,0
+PGP.US,D,20230508,000000,7.37,7.495,7.35,7.37,38757,0
+PGP.US,D,20230509,000000,7.38,7.54,7.2904,7.37,50079,0
+PGP.US,D,20230510,000000,7.29,7.39,7.29,7.37,35666,0
+PGP.US,D,20230511,000000,7.33,7.3896,7.3,7.33,21120,0
+PGP.US,D,20230512,000000,7.4,7.425,7.27,7.27,137467,0
+PGP.US,D,20230515,000000,7.3,7.35,7.25,7.29,238394,0
+PGP.US,D,20230516,000000,7.25,7.3499,7.2,7.21,23657,0
+PGP.US,D,20230517,000000,7.24,7.29,7.16,7.18,43991,0
+PGP.US,D,20230518,000000,7.19,7.27,7.18,7.25,27251,0
+PGP.US,D,20230519,000000,7.26,7.3,7.2237,7.23,23742,0
+PGP.US,D,20230522,000000,7.27,7.38,6.99,7,161155,0
+PGP.US,D,20230523,000000,7.03,7.1699,7.03,7.11,39946,0
+PGP.US,D,20230524,000000,7.11,7.2331,7,7.02,41745,0
+PGP.US,D,20230525,000000,7.02,7.1255,7.01,7.01,27501,0
+PGP.US,D,20230526,000000,7,7.11,7,7.04,19552,0
+PGP.US,D,20230530,000000,7.1,7.19,7.01,7.09,21883,0
+PGP.US,D,20230531,000000,7.04,7.2499,7.04,7.23,28259,0
+PGP.US,D,20230601,000000,7.14,7.275,7.13,7.25,27330,0
+PGP.US,D,20230602,000000,7.28,7.33,7.25,7.2839,29341,0
+PGP.US,D,20230605,000000,7.28,7.34,7.28,7.3301,18610,0
+PGP.US,D,20230606,000000,7.31,7.43,7.31,7.41,40261,0
+PGP.US,D,20230607,000000,7.39,7.4399,7.32,7.37,36750,0
+PGP.US,D,20230608,000000,7.4,7.45,7.36,7.37,21201,0
+PGP.US,D,20230609,000000,7.24,7.31,7.22,7.28,35095,0
+PGP.US,D,20230612,000000,7.28,7.33,7.26,7.3,16164,0
+PGP.US,D,20230613,000000,7.3,7.35,7.28,7.32,23411,0
+PGP.US,D,20230614,000000,7.31,7.35,7.23,7.31,65076,0
+PGP.US,D,20230615,000000,7.3,7.335,7.26,7.32,37566,0
+PGP.US,D,20230616,000000,7.35,7.4,7.28,7.32,12800,0
+PGP.US,D,20230620,000000,7.37,7.3859,7.295,7.35,24519,0
+PGP.US,D,20230621,000000,7.26,7.4,7.26,7.38,13111,0
+PGP.US,D,20230622,000000,7.38,7.4,7.31,7.36,19454,0
+PGP.US,D,20230623,000000,7.28,7.3227,7.28,7.28,40217,0
+PGP.US,D,20230626,000000,7.28,7.39,7.25,7.26,25633,0
+PGP.US,D,20230627,000000,7.26,7.28,7.1901,7.21,26695,0
+PGP.US,D,20230628,000000,7.2,7.2741,7.19,7.21,30574,0
+PGP.US,D,20230629,000000,7.16,7.23,7.16,7.19,34860,0
+PGP.US,D,20230630,000000,7.19,7.2899,7.14,7.2,35480,0
+PGP.US,D,20230703,000000,7.2,7.35,7.17,7.33,43360,0
+PGP.US,D,20230705,000000,7.29,7.35,7.19,7.3,47074,0
+PGP.US,D,20230706,000000,7.26,7.27,7.16,7.23,36882,0
+PGP.US,D,20230707,000000,7.18,7.4,7.1545,7.328,47911,0
+PGP.US,D,20230710,000000,7.37,7.4,7.3408,7.4,32915,0
+PGP.US,D,20230711,000000,7.4,7.43,7.38,7.39,17264,0
+PGP.US,D,20230712,000000,7.25,7.38,7.25,7.32,82501,0
+PGP.US,D,20230713,000000,7.34,7.55,7.34,7.49,77290,0
+PGP.US,D,20230714,000000,7.47,7.58,7.47,7.54,54686,0
+PGP.US,D,20230717,000000,7.54,7.69,7.5331,7.62,31912,0
+PGP.US,D,20230718,000000,7.57,7.6899,7.57,7.65,35528,0
+PGP.US,D,20230719,000000,7.64,7.6834,7.55,7.58,20829,0
+PGP.US,D,20230720,000000,7.58,7.68,7.5213,7.68,45664,0
+PGP.US,D,20230721,000000,7.64,7.67,7.57,7.6,16308,0
+PGP.US,D,20230724,000000,7.7,7.71,7.38,7.44,82758,0
+PGP.US,D,20230725,000000,7.41,7.43,7.34,7.37,47377,0
+PGP.US,D,20230726,000000,7.36,7.45,7.34,7.44,38461,0
+PGP.US,D,20230727,000000,7.42,7.49,7.33,7.33,45196,0
+PGP.US,D,20230728,000000,7.42,7.481,7.37,7.43,28424,0
+PGP.US,D,20230731,000000,7.38,7.46,7.38,7.44,45035,0
+PGP.US,D,20230801,000000,7.36,7.46,7.36,7.39,62974,0
+PGP.US,D,20230802,000000,7.37,7.4,7.33,7.37,65499,0
+PGP.US,D,20230803,000000,7.3,7.35,7.2513,7.3,47491,0
+PGP.US,D,20230804,000000,7.35,7.48,7.33,7.48,40733,0
+PGP.US,D,20230807,000000,7.49,7.49,7.4097,7.44,50306,0
+PGP.US,D,20230808,000000,7.37,7.4862,7.37,7.44,46565,0
+PGP.US,D,20230809,000000,7.43,7.49,7.42,7.43,35760,0
+PGP.US,D,20230810,000000,7.35,7.42,7.28,7.28,18111,0
+PGP.US,D,20230811,000000,7.27,7.36,7.26,7.31,23743,0
+PGP.US,D,20230814,000000,7.28,7.3,7.1975,7.21,31172,0
+PGP.US,D,20230815,000000,7.2,7.265,7.15,7.165,18052,0
+PGP.US,D,20230816,000000,7.14,7.29,7,7.0001,70623,0
+PGP.US,D,20230817,000000,7,7.04,7,7.02,32041,0
+PGP.US,D,20230818,000000,7,7.03,6.972,7.03,32384,0
+PGP.US,D,20230821,000000,7,7,6.87,6.94,33966,0
+PGP.US,D,20230822,000000,6.91,6.9899,6.91,6.96,11104,0
+PGP.US,D,20230823,000000,7,7.05,6.94,7.03,17837,0
+PGP.US,D,20230824,000000,6.99,7.0695,6.96,6.98,13246,0
+PGP.US,D,20230825,000000,7.02,7.02,6.92,6.96,10252,0
+PGP.US,D,20230828,000000,6.95,7.0447,6.95,7.02,25076,0
+PGP.US,D,20230829,000000,7.07,7.16,7.07,7.13,30750,0
+PGP.US,D,20230830,000000,7.06,7.1499,7.04,7.04,28114,0
+PGP.US,D,20230831,000000,7.17,7.17,7.0432,7.1,17206,0
+PGP.US,D,20230901,000000,7.19,7.19,7.08,7.16,30740,0
+PGP.US,D,20230905,000000,7.18,7.2699,7.1,7.14,23899,0
+PGP.US,D,20230906,000000,7.14,7.23,7.05,7.14,20024,0
+PGP.US,D,20230907,000000,7.16,7.16,7.07,7.12,16457,0
+PGP.US,D,20230908,000000,6.98,7.06,6.98,7,32465,0
+PGP.US,D,20230911,000000,6.99,7.0099,6.88,6.88,37042,0
+PGP.US,D,20230912,000000,6.9,6.97,6.9,6.92,21447,0
+PGP.US,D,20230913,000000,6.9,6.96,6.8797,6.91,36641,0
+PGP.US,D,20230914,000000,6.89,6.9,6.82,6.85,58854,0
+PGP.US,D,20230915,000000,6.88,6.9714,6.88,6.92,53753,0
+PGP.US,D,20230918,000000,6.88,7.0013,6.88,6.96,26308,0
+PGP.US,D,20230919,000000,7.03,7.04,6.9865,7,22470,0
+PGP.US,D,20230920,000000,7.04,7.04,6.88,7,59427,0
+PGP.US,D,20230921,000000,6.98,7,6.885,6.92,15024,0
+PGP.US,D,20230922,000000,6.92,6.9699,6.82,6.85,19106,0
+PGP.US,D,20230925,000000,6.83,6.9316,6.82,6.83,19667,0
+PGP.US,D,20230926,000000,6.84,6.88,6.824,6.84,14527,0
+PGP.US,D,20230927,000000,6.85,6.87,6.59,6.59,52531,0
+PGP.US,D,20230928,000000,6.58,6.84,6.56,6.66,32076,0
+PGP.US,D,20230929,000000,6.66,6.8199,6.55,6.62,40255,0
+PGP.US,D,20231002,000000,6.6,6.82,6.58,6.76,107079,0
+PGP.US,D,20231003,000000,6.7,6.75,6.6,6.6,34619,0
+PGP.US,D,20231004,000000,6.58,6.65,6.5201,6.61,23959,0
+PGP.US,D,20231005,000000,6.55,6.65,6.55,6.55,28635,0
+PGP.US,D,20231006,000000,6.41,6.6248,6.41,6.5,27098,0
+PGP.US,D,20231009,000000,6.44,6.615,6.44,6.61,17844,0
+PGP.US,D,20231010,000000,6.54,6.67,6.54,6.63,18419,0
+PGP.US,D,20231011,000000,6.55,6.6103,6.4,6.57,67382,0
+PGP.US,D,20231012,000000,6.48,6.59,6.34,6.34,44370,0
+PGP.US,D,20231013,000000,6.51,6.57,6.31,6.31,30721,0
+PGP.US,D,20231016,000000,6.3,6.39,6.1437,6.29,76310,0
+PGP.US,D,20231017,000000,6.19,6.2436,6.067,6.07,62402,0
+PGP.US,D,20231018,000000,6.1,6.1,5.95,6.06,92345,0
+PGP.US,D,20231019,000000,6.02,6.0673,5.88,6.02,54596,0
+PGP.US,D,20231020,000000,5.93,6.02,5.83,5.89,62370,0
+PGP.US,D,20231023,000000,5.83,6.0499,5.83,5.95,53533,0
+PGP.US,D,20231024,000000,5.97,6.07,5.97,6.04,24492,0
+PGP.US,D,20231025,000000,5.96,6.04,5.95,5.95,20378,0
+PGP.US,D,20231026,000000,6,6.21,5.96,5.98,82413,0
+PGP.US,D,20231027,000000,5.97,6.19,5.96,6.13,22511,0
+PGP.US,D,20231030,000000,6.26,6.3679,6.1401,6.28,75359,0
+PGP.US,D,20231031,000000,6.24,6.3,6.2301,6.28,29322,0
+PGP.US,D,20231101,000000,6.38,6.48,6.3,6.4,42420,0
+PGP.US,D,20231102,000000,6.54,6.59,6.5,6.56,75890,0
+PGP.US,D,20231103,000000,6.61,6.7999,6.61,6.72,78082,0
+PGP.US,D,20231106,000000,6.73,6.78,6.65,6.67,50054,0
+PGP.US,D,20231107,000000,6.72,6.75,6.67,6.75,35606,0
+PGP.US,D,20231108,000000,6.72,6.75,6.66,6.67,66519,0
+PGP.US,D,20231109,000000,6.64,6.6701,6.48,6.52,36054,0
+PGP.US,D,20231110,000000,6.48,6.53,6.44,6.47,32172,0
+PGP.US,D,20231113,000000,6.34,6.48,6.3324,6.38,50413,0
+PGP.US,D,20231114,000000,6.56,6.64,6.48,6.54,30174,0
+PGP.US,D,20231115,000000,6.61,6.656,6.5383,6.62,23706,0
+PGP.US,D,20231116,000000,6.66,6.7389,6.6,6.64,33386,0
+PGP.US,D,20231117,000000,6.72,6.8,6.68,6.8,42275,0
+PGP.US,D,20231120,000000,6.8,6.89,6.8,6.89,42675,0
+PGP.US,D,20231121,000000,6.82,6.91,6.79,6.79,37356,0
+PGP.US,D,20231122,000000,6.8,6.91,6.8,6.89,35010,0
+PGP.US,D,20231124,000000,6.78,6.91,6.78,6.87,11604,0
+PGP.US,D,20231127,000000,6.91,6.9492,6.8401,6.91,31399,0
+PGP.US,D,20231128,000000,6.86,6.98,6.86,6.93,44805,0
+PGP.US,D,20231129,000000,6.99,6.99,6.9201,6.96,16241,0
+PGP.US,D,20231130,000000,6.94,6.99,6.9001,6.93,19807,0
+PGP.US,D,20231201,000000,7,7.04,6.9001,7.02,74181,0
+PGP.US,D,20231204,000000,6.95,7.13,6.95,7.09,43921,0
+PGP.US,D,20231205,000000,7.1,7.225,7.1,7.19,51301,0
+PGP.US,D,20231206,000000,7.18,7.24,7.1,7.1,42649,0
+PGP.US,D,20231207,000000,7.1,7.2127,7.0922,7.13,24928,0
+PGP.US,D,20231208,000000,6.98,7.0754,6.95,7,36069,0
+PGP.US,D,20231211,000000,7.02,7.07,6.9,6.96,67406,0
+PGP.US,D,20231212,000000,6.93,6.99,6.92,6.95,16803,0
+PGP.US,D,20231213,000000,7,7.13,6.95,7.11,39515,0
+PGP.US,D,20231214,000000,7.09,7.45,7.03,7.36,138588,0
+PGP.US,D,20231215,000000,7.39,7.45,7.38,7.44,29427,0
+PGP.US,D,20231218,000000,7.32,7.44,7.27,7.27,52439,0
+PGP.US,D,20231219,000000,7.25,7.33,7.21,7.22,30215,0
+PGP.US,D,20231220,000000,7.21,7.3,7.21,7.27,54965,0
+PGP.US,D,20231221,000000,7.27,7.31,7.25,7.31,39937,0
+PGP.US,D,20231222,000000,7.29,7.3457,7.28,7.28,33722,0
+PGP.US,D,20231226,000000,7.3,7.35,7.3,7.34,28106,0
+PGP.US,D,20231227,000000,7.33,7.44,7.3201,7.385,45510,0
+PGP.US,D,20231228,000000,7.38,7.45,7.35,7.35,46750,0
+PGP.US,D,20231229,000000,7.37,7.52,7.37,7.5,28792,0
+PGP.US,D,20240102,000000,7.49,7.54,7.35,7.49,107690,0
+PGP.US,D,20240103,000000,7.43,7.52,7.39,7.51,36342,0
+PGP.US,D,20240104,000000,7.44,7.49,7.43,7.46,21655,0
+PGP.US,D,20240105,000000,7.43,7.55,7.42,7.52,41622,0
+PGP.US,D,20240108,000000,7.6,7.625,7.5,7.55,41825,0
+PGP.US,D,20240109,000000,7.51,7.5723,7.4617,7.48,41618,0
+PGP.US,D,20240110,000000,7.45,7.57,7.45,7.51,44723,0
+PGP.US,D,20240111,000000,7.42,7.46,7.33,7.42,39446,0
+PGP.US,D,20240112,000000,7.42,7.4221,7.3331,7.38,42951,0
+PGP.US,D,20240116,000000,7.37,7.4,7.22,7.24,64366,0
+PGP.US,D,20240117,000000,7.19,7.3,7.17,7.22,27371,0
+PGP.US,D,20240118,000000,7.22,7.41,7.1602,7.34,36935,0
+PGP.US,D,20240119,000000,7.33,7.33,7.22,7.305,21978,0
+PGP.US,D,20240122,000000,7.47,7.47,7.32,7.39,40227,0
+PGP.US,D,20240123,000000,7.43,7.43,7.33,7.34,51511,0
+PGP.US,D,20240124,000000,7.39,7.6,7.3497,7.5,53898,0
+PGP.US,D,20240125,000000,7.48,7.5867,7.48,7.5302,44840,0
+PGP.US,D,20240126,000000,7.51,7.58,7.5,7.56,6694,0
+PGP.US,D,20240129,000000,7.59,7.59,7.54,7.56,26664,0
+PGP.US,D,20240130,000000,7.57,7.58,7.56,7.57,19762,0
+PGP.US,D,20240131,000000,7.59,7.59,7.55,7.56,36727,0
+PGP.US,D,20240201,000000,7.59,7.68,7.55,7.64,66023,0
+PGP.US,D,20240202,000000,7.64,7.64,7.55,7.561,29741,0
+PGP.US,D,20240205,000000,7.59,7.6,7.54,7.54,44115,0
+PGP.US,D,20240206,000000,7.52,7.57,7.51,7.55,11801,0
+PGP.US,D,20240207,000000,7.55,7.5663,7.54,7.54,21136,0
+PGP.US,D,20240208,000000,7.53,7.58,7.39,7.41,54831,0
+PGP.US,D,20240209,000000,7.37,7.39,7.34,7.38,65781,0
+PGP.US,D,20240212,000000,7.34,7.435,7.31,7.38,112282,0
+PGP.US,D,20240213,000000,7.27,7.3499,7.27,7.31,30182,0
+PGP.US,D,20240214,000000,7.34,7.34,7.28,7.34,42101,0
+PGP.US,D,20240215,000000,7.31,7.6,7.31,7.49,116185,0
+PGP.US,D,20240216,000000,7.49,7.53,7.43,7.43,20423,0
+PGP.US,D,20240220,000000,7.49,7.5514,7.4703,7.48,25785,0
+PGP.US,D,20240221,000000,7.53,7.53,7.45,7.46,22465,0
+PGP.US,D,20240222,000000,7.48,7.52,7.47,7.51,19981,0
+PGP.US,D,20240223,000000,7.51,7.565,7.51,7.56,17942,0
+PGP.US,D,20240226,000000,7.58,7.75,7.56,7.58,105358,0
+PGP.US,D,20240227,000000,7.6,7.6285,7.6,7.6001,15068,0
+PGP.US,D,20240228,000000,7.61,7.61,7.55,7.5688,18430,0
+PGP.US,D,20240229,000000,7.55,7.565,7.5479,7.55,16928,0
+PGP.US,D,20240301,000000,7.57,7.69,7.5694,7.6866,34805,0
+PGP.US,D,20240304,000000,7.72,7.75,7.64,7.74,51542,0
+PGP.US,D,20240305,000000,7.69,7.76,7.69,7.74,25600,0
+PGP.US,D,20240306,000000,7.75,7.7599,7.7,7.73,53787,0
+PGP.US,D,20240307,000000,7.73,7.7501,7.7,7.7,30589,0
+PGP.US,D,20240308,000000,7.63,7.67,7.6,7.6,85376,0
+PGP.US,D,20240311,000000,7.62,7.675,7.58,7.64,52416,0
+PGP.US,D,20240312,000000,7.62,7.64,7.6,7.63,20486,0
+PGP.US,D,20240313,000000,7.6,7.65,7.595,7.63,26130,0
+PGP.US,D,20240314,000000,7.63,7.63,7.56,7.57,17148,0
+PGP.US,D,20240315,000000,7.57,7.605,7.5599,7.57,19620,0
+PGP.US,D,20240318,000000,7.55,7.56,7.5129,7.53,48424,0
+PGP.US,D,20240319,000000,7.55,7.5864,7.5425,7.56,22984,0
+PGP.US,D,20240320,000000,7.56,7.6,7.56,7.5899,19033,0
+PGP.US,D,20240321,000000,7.61,7.69,7.61,7.62,25528,0
+PGP.US,D,20240322,000000,7.62,7.7,7.62,7.63,32133,0
+PGP.US,D,20240325,000000,7.64,7.6599,7.63,7.63,34373,0
+PGP.US,D,20240326,000000,7.66,7.66,7.61,7.62,50384,0
+PGP.US,D,20240327,000000,7.63,7.63,7.6,7.62,42700,0
+PGP.US,D,20240328,000000,7.6,7.65,7.6,7.65,56542,0
+PGP.US,D,20240401,000000,7.61,7.66,7.59,7.59,59544,0
+PGP.US,D,20240402,000000,7.6,7.615,7.55,7.57,56195,0
+PGP.US,D,20240403,000000,7.62,7.66,7.57,7.63,53313,0
+PGP.US,D,20240404,000000,7.66,7.66,7.51,7.58,49732,0
+PGP.US,D,20240405,000000,7.59,7.6,7.54,7.55,38333,0
+PGP.US,D,20240408,000000,7.53,7.58,7.53,7.5699,28668,0
+PGP.US,D,20240409,000000,7.56,7.63,7.56,7.59,40302,0
+PGP.US,D,20240410,000000,7.5,7.55,7.46,7.49,63304,0
+PGP.US,D,20240411,000000,7.45,7.45,7.28,7.4,86786,0
+PGP.US,D,20240412,000000,7.41,7.42,7.3201,7.33,25074,0
+PGP.US,D,20240415,000000,7.35,7.4,7.18,7.18,59980,0
+PGP.US,D,20240416,000000,7.18,7.25,7.08,7.19,30258,0
+PGP.US,D,20240417,000000,7.26,7.28,7.19,7.21,51778,0
+PGP.US,D,20240418,000000,7.29,7.29,7.09,7.21,100091,0
+PGP.US,D,20240419,000000,7.21,7.27,7.21,7.2252,63706,0
+PGP.US,D,20240422,000000,7.29,7.29,7.2401,7.25,48458,0
+PGP.US,D,20240423,000000,7.3,7.39,7.3,7.32,69865,0
+PGP.US,D,20240424,000000,7.39,7.41,7.32,7.36,77066,0
+PGP.US,D,20240425,000000,7.35,7.37,7.28,7.36,64677,0
+PGP.US,D,20240426,000000,7.43,7.448,7.3605,7.42,40276,0
+PGP.US,D,20240429,000000,7.44,7.49,7.43,7.435,59618,0
+PGP.US,D,20240430,000000,7.42,7.49,7.3401,7.37,41874,0
+PGP.US,D,20240501,000000,7.44,7.47,7.37,7.4461,24291,0
+PGP.US,D,20240502,000000,7.49,7.49,7.4501,7.4501,14590,0
+PGP.US,D,20240503,000000,7.49,7.51,7.4879,7.5,48468,0
+PGP.US,D,20240506,000000,7.52,7.59,7.52,7.56,47226,0
+PGP.US,D,20240507,000000,7.6,7.62,7.5201,7.53,49401,0
+PGP.US,D,20240508,000000,7.55,7.57,7.52,7.54,37818,0
+PGP.US,D,20240509,000000,7.56,7.59,7.5477,7.56,54686,0
+PGP.US,D,20240510,000000,7.51,7.54,7.5,7.51,33624,0
+PGP.US,D,20240513,000000,7.54,7.54,7.48,7.53,25561,0
+PGP.US,D,20240514,000000,7.55,7.55,7.49,7.5,18454,0
+PGP.US,D,20240515,000000,7.55,7.6,7.5,7.59,47433,0
+PGP.US,D,20240516,000000,7.58,7.65,7.58,7.63,76014,0
+PGP.US,D,20240517,000000,7.66,7.685,7.64,7.66,45631,0
+PGP.US,D,20240520,000000,7.7,7.7,7.67,7.7,30071,0
+PGP.US,D,20240521,000000,7.68,7.7,7.66,7.69,40642,0
+PGP.US,D,20240522,000000,7.68,7.7,7.63,7.64,43335,0
+PGP.US,D,20240523,000000,7.6,7.66,7.38,7.44,123568,0
+PGP.US,D,20240524,000000,7.46,7.54,7.449,7.5115,67720,0
+PGP.US,D,20240528,000000,7.64,7.64,7.4836,7.55,64290,0
+PGP.US,D,20240529,000000,7.55,7.59,7.42,7.4425,73286,0
+PGP.US,D,20240530,000000,7.41,7.4993,7.41,7.4211,39805,0
+PGP.US,D,20240531,000000,7.5,7.578,7.4897,7.52,27040,0
+PGP.US,D,20240603,000000,7.55,7.61,7.55,7.6,33033,0
+PGP.US,D,20240604,000000,7.6,7.6401,7.55,7.63,23144,0
+PGP.US,D,20240605,000000,7.63,7.7,7.61,7.66,32923,0
+PGP.US,D,20240606,000000,7.62,7.6713,7.62,7.635,30917,0
+PGP.US,D,20240607,000000,7.61,7.65,7.5924,7.62,42197,0
+PGP.US,D,20240610,000000,7.63,7.67,7.5998,7.67,35901,0
+PGP.US,D,20240611,000000,7.66,7.67,7.62,7.65,35473,0
+PGP.US,D,20240612,000000,7.62,7.66,7.62,7.63,33092,0
+PGP.US,D,20240613,000000,7.6,7.67,7.5615,7.57,69720,0
+PGP.US,D,20240614,000000,7.49,7.56,7.465,7.48,62132,0
+PGP.US,D,20240617,000000,7.48,7.58,7.47,7.48,25217,0
+PGP.US,D,20240618,000000,7.49,7.49,7.43,7.4301,19158,0
+PGP.US,D,20240620,000000,7.48,7.58,7.47,7.48,32106,0
+PGP.US,D,20240621,000000,7.54,7.59,7.48,7.5,19626,0
+PGP.US,D,20240624,000000,7.58,7.6,7.21,7.44,125025,0
+PGP.US,D,20240625,000000,7.43,7.47,7.37,7.46,13519,0
+PGP.US,D,20240626,000000,7.5,7.57,7.463,7.57,39228,0
+PGP.US,D,20240627,000000,7.62,7.62,7.46,7.48,28829,0
+PGP.US,D,20240628,000000,7.59,7.61,7.5,7.5497,23161,0
+PGP.US,D,20240701,000000,7.58,7.6,7.52,7.58,37281,0
+PGP.US,D,20240702,000000,7.63,7.68,7.5361,7.64,72674,0
+PGP.US,D,20240703,000000,7.67,7.67,7.61,7.631,23409,0
+PGP.US,D,20240705,000000,7.67,7.73,7.655,7.7,27437,0
+PGP.US,D,20240708,000000,7.63,7.69,7.63,7.65,65537,0
+PGP.US,D,20240709,000000,7.67,7.7,7.51,7.68,59204,0
+PGP.US,D,20240710,000000,7.72,7.7276,7.65,7.67,30180,0
+PGP.US,D,20240711,000000,7.64,7.67,7.62,7.65,28843,0
+PGP.US,D,20240712,000000,7.67,7.69,7.41,7.69,68899,0
+PGP.US,D,20240715,000000,7.7,7.71,7.62,7.67,45154,0
+PGP.US,D,20240716,000000,7.68,7.7,7.61,7.685,67475,0
+PGP.US,D,20240717,000000,7.69,7.73,7.63,7.63,43300,0
+PGP.US,D,20240718,000000,7.68,7.7499,7.68,7.74,23489,0
+PGP.US,D,20240719,000000,7.74,7.75,7.695,7.75,32965,0
+PGP.US,D,20240722,000000,7.66,7.75,7.48,7.59,127452,0
+PGP.US,D,20240723,000000,7.59,7.67,7.59,7.63,27935,0
+PGP.US,D,20240724,000000,7.69,7.69,7.6,7.6,24537,0
+PGP.US,D,20240725,000000,7.61,7.65,7.53,7.57,65066,0
+PGP.US,D,20240726,000000,7.65,7.77,7.6,7.65,128300,0
+PGP.US,D,20240729,000000,7.72,7.72,7.63,7.65,31699,0
+PGP.US,D,20240730,000000,7.7,7.79,7.69,7.73,61102,0
+PGP.US,D,20240731,000000,7.77,7.79,7.68,7.73,35258,0
+PGP.US,D,20240801,000000,7.78,7.87,7.72,7.77,48208,0
+PGP.US,D,20240802,000000,7.8,7.8527,7.64,7.72,105154,0
+PGP.US,D,20240805,000000,7.62,7.625,7.23,7.418,203397,0
+PGP.US,D,20240806,000000,7.46,7.57,7.42,7.43,42707,0
+PGP.US,D,20240807,000000,7.56,7.65,7.42,7.46,77359,0
+PGP.US,D,20240808,000000,7.53,7.53,7.47,7.5,31947,0
+PGP.US,D,20240809,000000,7.56,7.6,7.51,7.53,31981,0
+PGP.US,D,20240812,000000,7.49,7.52,7.47,7.5,37019,0
+PGP.US,D,20240813,000000,7.51,7.53,7.48,7.53,22961,0
+PGP.US,D,20240814,000000,7.54,7.65,7.515,7.61,20166,0
+PGP.US,D,20240815,000000,7.66,7.72,7.5746,7.68,53251,0
+PGP.US,D,20240816,000000,7.69,7.77,7.69,7.74,71653,0
+PGP.US,D,20240819,000000,7.75,7.84,7.73,7.81,20500,0
+PGP.US,D,20240820,000000,7.85,7.88,7.76,7.88,28381,0
+PGP.US,D,20240821,000000,7.88,7.9,7.8,7.83,26977,0
+PGP.US,D,20240822,000000,7.89,7.89,7.78,7.8,37092,0
+PGP.US,D,20240823,000000,7.86,7.92,7.7601,7.92,33644,0
+PGP.US,D,20240826,000000,7.95,8.01,7.9201,7.99,68747,0
+PGP.US,D,20240827,000000,8,8.1,7.9914,8.04,74021,0
+PGP.US,D,20240828,000000,8.1,8.1,8,8,41733,0
+PGP.US,D,20240829,000000,8.08,8.0869,7.83,7.99,90064,0
+PGP.US,D,20240830,000000,8.1,8.1,8,8.04,25166,0
+PGP.US,D,20240903,000000,8.07,8.11,7.85,8.06,68304,0
+PGP.US,D,20240904,000000,8.1,8.11,8.03,8.05,35835,0
+PGP.US,D,20240905,000000,8.05,8.05,7.95,7.97,23107,0
+PGP.US,D,20240906,000000,8.01,8.01,7.91,7.96,21061,0
+PGP.US,D,20240909,000000,7.95,8.04,7.9,7.96,24996,0
+PGP.US,D,20240910,000000,8.01,8.0546,7.93,7.96,34985,0
+PGP.US,D,20240911,000000,8,8.03,7.952,7.97,46029,0
+PGP.US,D,20240912,000000,7.99,8.04,7.95,7.95,61337,0
+PGP.US,D,20240913,000000,7.89,8.004,7.89,7.95,37802,0
+PGP.US,D,20240916,000000,8,8.02,7.96,7.99,25745,0
+PGP.US,D,20240917,000000,8.02,8.07,7.984,8.04,34088,0
+PGP.US,D,20240918,000000,8.08,8.08,7.87,8.05,11870,0
+PGP.US,D,20240919,000000,8.07,8.14,8.01,8.07,40938,0
+PGP.US,D,20240920,000000,8.1,8.14,8.0602,8.1,30735,0
+PGP.US,D,20240923,000000,8.07,8.24,8.04,8.23,45945,0
+PGP.US,D,20240924,000000,8.24,8.24,8.15,8.22,17124,0
+PGP.US,D,20240925,000000,8.22,8.28,8.1701,8.27,30073,0
+PGP.US,D,20240926,000000,8.31,8.31,8.21,8.26,20955,0
+PGP.US,D,20240927,000000,8.27,8.3246,8.2401,8.27,19859,0
+PGP.US,D,20240930,000000,8.2701,8.39,8.2579,8.39,30666,0
+PGP.US,D,20241001,000000,8.39,8.39,8.3501,8.39,27689,0
+PGP.US,D,20241002,000000,8.4,8.4,8.36,8.38,17965,0
+PGP.US,D,20241003,000000,8.39,8.39,8.3,8.37,21152,0
+PGP.US,D,20241004,000000,8.32,8.35,8.27615,8.35,20792,0
+PGP.US,D,20241007,000000,8.35,8.37,8.21,8.3,51355,0
+PGP.US,D,20241008,000000,8.35,8.36,8.303,8.34,41705,0
+PGP.US,D,20241009,000000,8.38,8.39,8.3515,8.37,34279,0
+PGP.US,D,20241010,000000,8.39,8.39,8.34,8.36,41330,0
+PGP.US,D,20241011,000000,8.39,8.4,8.2901,8.34,28571,0
+PGP.US,D,20241014,000000,8.21,8.29,8.16,8.19,70219,0
+PGP.US,D,20241015,000000,8.21,8.21,8.15,8.19,32384,0
+PGP.US,D,20241016,000000,8.14,8.36,8.1,8.26,62350,0
+PGP.US,D,20241017,000000,8.15,8.26,8.15,8.22,29169,0
+PGP.US,D,20241018,000000,8.29,8.3,8.2,8.21,35380,0
+PGP.US,D,20241021,000000,8.25,8.25,8.0633,8.14,118022,0
+PGP.US,D,20241022,000000,8.2,8.2,7.96,7.96,42619,0
+PGP.US,D,20241023,000000,8.02,8.05,7.98,8.04,44650,0
+PGP.US,D,20241024,000000,8,8,7.8571,7.95,64143,0
+PGP.US,D,20241025,000000,7.98,8.01064,7.9441,7.98,28309,0
+PGP.US,D,20241028,000000,8.03,8.07,8.006,8.07,21408,0
+PGP.US,D,20241029,000000,8.03,8.1,7.91,7.99,39578,0
+PGP.US,D,20241030,000000,7.96,8.04,7.95,8,22234,0
+PGP.US,D,20241031,000000,7.96,8.17,7.96,7.99,17436,0
+PGP.US,D,20241101,000000,8.03,8.1299,7.94,8.01,31898,0
+PGP.US,D,20241104,000000,8.08,8.08,7.901,7.96,29337,0
+PGP.US,D,20241105,000000,7.9,8.0198,7.9,7.9875,12148,0
+PGP.US,D,20241106,000000,8.03,8.0775,7.9901,8.025,14605,0
+PGP.US,D,20241107,000000,8,8.09,8,8.03,41582,0
+PGP.US,D,20241108,000000,8.1,8.15,8.05,8.06,28729,0
+PGP.US,D,20241111,000000,8.071,8.12,8.05,8.09,19117,0
+PGP.US,D,20241112,000000,8.035,8.06,7.99,8.04,21483,0
+PGP.US,D,20241113,000000,8.03,8.06,7.96,7.985,31938,0
+PGP.US,D,20241114,000000,8.03,8.06,7.905,7.905,32064,0
+PGP.US,D,20241115,000000,7.93,8.05,7.9,7.93,31470,0
+PGP.US,D,20241118,000000,7.9658,8.06,7.9,7.92,15702,0
+PGP.US,D,20241119,000000,7.935,7.99,7.9,7.96,16202,0
+PGP.US,D,20241120,000000,7.97,8.07,7.95,8.01,18001,0
+PGP.US,D,20241121,000000,8.01,8.03,7.97,8,34270,0
+PGP.US,D,20241122,000000,8.04,8.04,7.99,8.02,19058,0
+PGP.US,D,20241125,000000,8.074,8.19,8.04,8.06,34126,0
+PGP.US,D,20241126,000000,8.01,8.06,7.98,7.99,37302,0
+PGP.US,D,20241127,000000,8.0118,8.15,8.01,8.1366,20911,0
+PGP.US,D,20241129,000000,8.15,8.18,8.1095,8.13,10078,0
+PGP.US,D,20241202,000000,8.15,8.18,8.01,8.13,51901,0
+PGP.US,D,20241203,000000,8.1507,8.1929,8.12,8.18,22290,0
+PGP.US,D,20241204,000000,8.1797,8.224,8.1151,8.16,47632,0
+PGP.US,D,20241205,000000,8.27,8.41,8.1701,8.3,92344,0
+PGP.US,D,20241206,000000,8.36,8.4001,8.24,8.27,21547,0
+PGP.US,D,20241209,000000,8.225,8.327,8.17,8.25,31596,0
+PGP.US,D,20241210,000000,8.27,8.3197,8.2,8.26,55194,0
+PGP.US,D,20241211,000000,8.3,8.3,8.16,8.19,18693,0
+PGP.US,D,20241212,000000,8.15,8.15,7.975,8,31371,0
+PGP.US,D,20241213,000000,8.18,8.2,8,8.03,36965,0
+PGP.US,D,20241216,000000,8.01,8.04,7.9,7.92,53272,0
+PGP.US,D,20241217,000000,7.88,7.9,7.82,7.83,23643,0
+PGP.US,D,20241218,000000,7.83,7.9,7.8,7.84,27040,0
+PGP.US,D,20241219,000000,7.8,7.84,7.57,7.63,150525,0
+PGP.US,D,20241220,000000,7.63,7.9,7.51,7.9,58327,0
+PGP.US,D,20241223,000000,7.8,7.83,7.56,7.78,56449,0
+PGP.US,D,20241224,000000,7.685,7.8,7.651,7.75,16755,0
+PGP.US,D,20241226,000000,7.6872,7.8721,7.6872,7.81,20111,0
+PGP.US,D,20241227,000000,7.78,7.79,7.71773,7.76,10792,0
+PGP.US,D,20241230,000000,7.77,7.89,7.75,7.84,40155,0
+PGP.US,D,20241231,000000,7.8515,7.8515,7.74,7.78,13472,0
+PGP.US,D,20250102,000000,7.8,7.8699,7.71,7.78,24037,0
+PGP.US,D,20250103,000000,7.785,7.83,7.7248,7.79,70238,0
+PGP.US,D,20250106,000000,7.8263,7.9,7.79,7.86,64761,0
+PGP.US,D,20250107,000000,7.8,7.9,7.6511,7.82,97243,0
+PGP.US,D,20250108,000000,7.68,7.8299,7.66,7.81,53343,0
+PGP.US,D,20250110,000000,7.69,7.91,7.69,7.77,74548,0
+PGP.US,D,20250113,000000,7.738,7.763,7.69,7.76,30228,0
+PGP.US,D,20250114,000000,7.7,7.73,7.65,7.72,39613,0
+PGP.US,D,20250115,000000,7.68,7.8,7.55,7.6802,48646,0
+PGP.US,D,20250116,000000,7.705,7.81,7.6746,7.81,31557,0
+PGP.US,D,20250117,000000,7.8515,7.88,7.73,7.82,24842,0
+PGP.US,D,20250121,000000,7.82,7.95,7.79,7.9199,44957,0
+PGP.US,D,20250122,000000,7.92,7.99,7.88,7.99,28920,0
+PGP.US,D,20250123,000000,7.97,7.97,7.8304,7.9,37066,0
+PGP.US,D,20250124,000000,7.9,7.94,7.8885,7.94,12257,0
+PGP.US,D,20250127,000000,7.98,7.99,7.86,7.91,33606,0
+PGP.US,D,20250128,000000,7.93,7.955,7.9,7.92,18551,0
+PGP.US,D,20250129,000000,7.89,7.9814,7.89,7.97,14786,0
+PGP.US,D,20250130,000000,7.94,7.985,7.91,7.95,29523,0
+PGP.US,D,20250131,000000,7.96,8.04,7.92,8.02,29828,0
+PGP.US,D,20250203,000000,8,8.0099,7.9,7.97,39257,0
+PGP.US,D,20250204,000000,7.93,8.01,7.93,7.94,24260,0
+PGP.US,D,20250205,000000,7.93,8,7.9,7.975,48326,0
+PGP.US,D,20250206,000000,8.04,8.04,7.98,7.99,41672,0
+PGP.US,D,20250207,000000,7.95,8.03,7.94,7.98,18986,0
+PGP.US,D,20250210,000000,7.99,8.03,7.96,7.97,42718,0
+PGP.US,D,20250211,000000,7.98,8.02,7.98,7.9839,41262,0
+PGP.US,D,20250212,000000,8,8.01,7.95,7.98,11150,0
+PGP.US,D,20250213,000000,7.89,7.94,7.8751,7.9,23985,0
+PGP.US,D,20250214,000000,7.9955,7.9955,7.91,7.976,50894,0
+PGP.US,D,20250218,000000,7.99,8.02,7.94,7.98,45330,0
+PGP.US,D,20250219,000000,7.98,8.02,7.98,7.99,44798,0
+PGP.US,D,20250220,000000,8.0274,8.03,7.98,8.03,44132,0
+PGP.US,D,20250221,000000,7.978,8.03,7.978,8.0104,32499,0
+PGP.US,D,20250224,000000,8.0239,8.03,7.95,8.02,46400,0
+PGP.US,D,20250225,000000,8.05,8.07,7.96,8.066,39452,0
+PGP.US,D,20250226,000000,8.025,8.07,7.98,8.066,36745,0
+PGP.US,D,20250227,000000,8.0625,8.08,7.99,8,24377,0
+PGP.US,D,20250228,000000,8.0294,8.07,8.02,8.04,26158,0
+PGP.US,D,20250303,000000,8.038,8.08,8.02,8.02,44045,0
+PGP.US,D,20250304,000000,8.001,8.1,7.98,8.06,32853,0
+PGP.US,D,20250305,000000,8,8.07,8,8.07,11465,0
+PGP.US,D,20250306,000000,8.1,8.1,8.0268,8.06,16201,0
+PGP.US,D,20250307,000000,8.0642,8.11,8.06,8.106,21752,0
+PGP.US,D,20250310,000000,8.03,8.04,7.94,7.94,71691,0
+PGP.US,D,20250311,000000,7.97,8.08,7.94,8.03,46708,0
+PGP.US,D,20250312,000000,7.9667,8.07,7.963,8,15836,0
+PGP.US,D,20250313,000000,7.9,7.9333,7.88,7.896,27139,0
+PGP.US,D,20250314,000000,7.88,7.99,7.8601,7.955,28748,0
+PGP.US,D,20250317,000000,7.92,7.96,7.91,7.93,35464,0
+PGP.US,D,20250318,000000,7.9877,8.04,7.95,8.01,30249,0
+PGP.US,D,20250319,000000,8.015,8.0647,7.9826,7.99,16078,0
+PGP.US,D,20250320,000000,8,8.08,7.97,8.07,20392,0
+PGP.US,D,20250321,000000,8.0573,8.11,8.03,8.11,34307,0
+PGP.US,D,20250324,000000,8.075,8.11,8.06,8.08,37824,0
+PGP.US,D,20250325,000000,8.0685,8.11,8.0577,8.09,21396,0
+PGP.US,D,20250326,000000,8.09,8.11,8.05,8.06,7696,0
+PGP.US,D,20250327,000000,8.0546,8.07,8,8.05,36220,0
+PGP.US,D,20250328,000000,8.0535,8.09,8.05,8.09,33987,0
+PGP.US,D,20250331,000000,8.0518,8.12,8.03,8.1,78347,0
+PGP.US,D,20250401,000000,8.04,8.13,8,8.096,36337,0
+PGP.US,D,20250402,000000,8.07,8.11,8.07,8.11,38730,0
+PGP.US,D,20250403,000000,8.0086,8.1,8,8.09,39339,0
+PGP.US,D,20250404,000000,8,8,7.55,7.61,167459,0
+PGP.US,D,20250407,000000,7.02,7.3,6.56,6.92,324793,0
+PGP.US,D,20250408,000000,7.04,7.3774,6.77,6.81,93539,0
+PGP.US,D,20250409,000000,6.81,7.2499,6.77,7.18,68677,0
+PGP.US,D,20250410,000000,7.0201,7.19,6.8447,6.995,62681,0
+PGP.US,D,20250411,000000,7.01,7.19,6.83,7.1,59807,0
+PGP.US,D,20250414,000000,7.15,7.28,7.1086,7.2,39500,0
+PGP.US,D,20250415,000000,7.23,7.33,7.21,7.27,17206,0
+PGP.US,D,20250416,000000,7.3533,7.47,7.25,7.25,30612,0
+PGP.US,D,20250417,000000,7.3,7.47,7.25,7.31,18114,0
+PGP.US,D,20250421,000000,7.305,7.39,7.26,7.36,101616,0
+PGP.US,D,20250422,000000,7.385,7.56,7.385,7.54,76624,0
+PGP.US,D,20250423,000000,7.665,7.69,7.62,7.66,36680,0
+PGP.US,D,20250424,000000,7.68,7.8699,7.67,7.82,58972,0
+PGP.US,D,20250425,000000,7.82,8,7.77,7.91,44984,0
+PGP.US,D,20250428,000000,7.8894,7.93,7.85,7.89,17058,0
+PGP.US,D,20250429,000000,7.955,8,7.85,7.94,61153,0
+PGP.US,D,20250430,000000,7.92,7.97,7.84,7.9,30933,0
+PGP.US,D,20250501,000000,7.96,8.0191,7.78,7.82,55732,0
+PGP.US,D,20250502,000000,7.895,7.95,7.84,7.9,26427,0
+PGP.US,D,20250505,000000,7.9367,7.96,7.8507,7.89,36217,0
+PGP.US,D,20250506,000000,7.8,7.9999,7.79,7.888,19082,0
+PGP.US,D,20250507,000000,7.91,7.97,7.89,7.94,22818,0
+PGP.US,D,20250508,000000,7.94,7.979,7.9,7.9,12173,0
+PGP.US,D,20250509,000000,7.9619,7.98,7.88,7.98,33840,0
+PGP.US,D,20250512,000000,7.98,7.99,7.815,7.87,57196,0
+PGP.US,D,20250513,000000,7.95,7.95,7.86,7.9139,26633,0
+PGP.US,D,20250514,000000,7.93,7.96,7.86,7.86,12785,0
+PGP.US,D,20250515,000000,7.8545,7.95,7.75,7.83,29715,0
+PGP.US,D,20250516,000000,7.875,7.93,7.83,7.83,17228,0
+PGP.US,D,20250519,000000,7.83,7.9089,7.82,7.875,16794,0
+PGP.US,D,20250520,000000,7.9281,7.9507,7.86,7.92,35406,0
+PGP.US,D,20250521,000000,7.91,8,7.89,7.91,68057,0
+PGP.US,D,20250522,000000,7.9,7.96,7.87,7.94,28541,0
+PGP.US,D,20250523,000000,7.9332,7.9399,7.85,7.85,8598,0
+PGP.US,D,20250527,000000,7.9045,8,7.9,7.97,42430,0
+PGP.US,D,20250528,000000,8.02,8.07,7.98,7.99,58846,0
+PGP.US,D,20250529,000000,7.9765,8.0683,7.9495,8.024,9529,0
+PGP.US,D,20250530,000000,8.01,8.06,7.9128,8,39837,0
+PGP.US,D,20250602,000000,8.015,8.09,7.94,8.06,63987,0
+PGP.US,D,20250603,000000,8.06,8.1,7.99,8.06,25681,0
+PGP.US,D,20250604,000000,8.09,8.1,8.03,8.08,11955,0
+PGP.US,D,20250605,000000,8.1017,8.12,8.06,8.08,14175,0
+PGP.US,D,20250606,000000,8.1,8.1,8.08,8.08,17264,0
+PGP.US,D,20250609,000000,8.065,8.11,8.065,8.09,30696,0
+PGP.US,D,20250610,000000,8.09,8.12,8.0501,8.108,22224,0
+PGP.US,D,20250611,000000,8.125,8.15,8.05,8.1,40153,0
+PGP.US,D,20250612,000000,8.01,8.06,8.0014,8.01,18306,0
+PGP.US,D,20250613,000000,8.04,8.07,8,8.03,22657,0
+PGP.US,D,20250616,000000,8,8.0334,8,8.025,14498,0
+PGP.US,D,20250617,000000,8.0571,8.06,7.96,7.98,22365,0
+PGP.US,D,20250618,000000,7.98,8.06,7.92,8,15977,0
+PGP.US,D,20250620,000000,8.04,8.09,8.0116,8.07,29243,0
+PGP.US,D,20250623,000000,8.037,8.05,8.03,8.04,21941,0
+PGP.US,D,20250624,000000,8.05,8.09,8.04,8.084,16097,0
+PGP.US,D,20250625,000000,8.105,8.2192,8.09,8.18,82567,0
+PGP.US,D,20250626,000000,8.18,8.33,8.18,8.24,105834,0
+PGP.US,D,20250627,000000,8.24,8.2768,8.2,8.215,33697,0
+PGP.US,D,20250630,000000,8.25,8.33,8.22,8.29,69572,0
+PGP.US,D,20250701,000000,8.31,8.3287,8.28,8.31,32889,0
+PGP.US,D,20250702,000000,8.34,8.36,8.28,8.36,34592,0
+PGP.US,D,20250703,000000,8.36,8.38,8.22,8.3,37448,0
+PGP.US,D,20250707,000000,8.3599,8.36,8.2816,8.33,55631,0
+PGP.US,D,20250708,000000,8.305,8.36,8.28,8.36,23606,0
+PGP.US,D,20250709,000000,8.34,8.39,8.34,8.39,41856,0
+PGP.US,D,20250710,000000,8.4,8.42,8.29,8.33,35165,0
+PGP.US,D,20250711,000000,8.25,8.29,8.225,8.27,20556,0
+PGP.US,D,20250714,000000,8.25,8.2695,8.18,8.19,33445,0
+PGP.US,D,20250715,000000,8.23,8.25,8.19,8.2,10090,0
+PGP.US,D,20250716,000000,8.195,8.24,8.195,8.23,15035,0
+PGP.US,D,20250717,000000,8.2202,8.35,8.18,8.3,62596,0
+PGP.US,D,20250718,000000,8.2809,8.29,8.225,8.28,14379,0
+PGP.US,D,20250721,000000,8.2817,8.3,8.25,8.29,19137,0
+PGP.US,D,20250722,000000,8.3,8.35,8.2601,8.35,28268,0
+PGP.US,D,20250723,000000,8.3,8.34,8.29,8.305,40531,0
+PGP.US,D,20250724,000000,8.3283,8.34,8.3101,8.3101,26899,0
+PGP.US,D,20250725,000000,8.34,8.35,8.32,8.34,35631,0
+PGP.US,D,20250728,000000,8.335,8.35,8.31,8.34,43515,0
+PGP.US,D,20250729,000000,8.34,8.36,8.314,8.34,30774,0
+PGP.US,D,20250730,000000,8.36,8.39,8.3,8.34,37478,0
+PGP.US,D,20250731,000000,8.3,8.35,8.2972,8.35,31798,0
+PGP.US,D,20250801,000000,8.35,8.38,8.3,8.35,48286,0
+PGP.US,D,20250804,000000,8.37,8.41,8.3345,8.41,28620,0
+PGP.US,D,20250805,000000,8.4,8.42,8.35,8.41,31176,0
+PGP.US,D,20250806,000000,8.4199,8.42,8.38,8.42,26575,0
+PGP.US,D,20250807,000000,8.43,8.45,8.38,8.45,25499,0
+PGP.US,D,20250808,000000,8.43,8.45,8.42,8.44,31849,0
+PGP.US,D,20250811,000000,8.36,8.4372,8.34,8.405,32034,0
+PGP.US,D,20250812,000000,8.395,8.4396,8.3701,8.41,56147,0
+PGP.US,D,20250813,000000,8.4043,8.4451,8.35,8.39,61705,0
+PGP.US,D,20250814,000000,8.4,8.43,8.385,8.41,16228,0
+PGP.US,D,20250815,000000,8.42,8.45,8.36,8.45,39341,0
+PGP.US,D,20250818,000000,8.44,8.45,8.425,8.45,30192,0
+PGP.US,D,20250819,000000,8.46,8.46,8.43,8.45,33899,0
+PGP.US,D,20250820,000000,8.46,8.46,8.3572,8.42,37333,0
+PGP.US,D,20250821,000000,8.41,8.44,8.3801,8.41,34761,0
+PGP.US,D,20250822,000000,8.4,8.45,8.4,8.44,32440,0
+PGP.US,D,20250825,000000,8.45,8.48,8.45,8.48,62578,0
+PGP.US,D,20250826,000000,8.483,8.5,8.45,8.47,30810,0
+PGP.US,D,20250827,000000,8.4849,8.49,8.44,8.46,31011,0
+PGP.US,D,20250828,000000,8.48,8.49,8.4442,8.475,9114,0
+PGP.US,D,20250829,000000,8.48,8.5,8.46,8.5,31432,0
+PGP.US,D,20250902,000000,8.4517,8.47,8.41,8.44,41754,0
+PGP.US,D,20250903,000000,8.44,8.479,8.43,8.45,21206,0
+PGP.US,D,20250904,000000,8.45,8.49,8.42,8.4701,24318,0
+PGP.US,D,20250905,000000,8.4719,8.49,8.46,8.49,17777,0
+PGP.US,D,20250908,000000,8.4999,8.52,8.48,8.51,40829,0
+PGP.US,D,20250909,000000,8.5145,8.57,8.5,8.57,88225,0
+PGP.US,D,20250910,000000,8.58,8.6,8.55,8.58,58352,0
+PGP.US,D,20250911,000000,8.565,8.63,8.5601,8.62,60590,0
+PGP.US,D,20250912,000000,8.54,8.61,8.5177,8.6,59520,0
+PGP.US,D,20250915,000000,8.633,8.65,8.5202,8.61,59114,0
+PGP.US,D,20250916,000000,8.55,8.6,8.51,8.54,49803,0
+PGP.US,D,20250917,000000,8.6,8.6068,8.52,8.6,43362,0
+PGP.US,D,20250918,000000,8.57,8.6,8.52,8.53,24441,0
+PGP.US,D,20250919,000000,8.58,8.58,8.52,8.55,33408,0
+PGP.US,D,20250922,000000,8.55,8.6034,8.535,8.58,28175,0
+PGP.US,D,20250923,000000,8.59,8.59,8.52,8.52,16974,0
+PGP.US,D,20250924,000000,8.59,8.64,8.54,8.5524,27356,0
+PGP.US,D,20250925,000000,8.5374,8.59,8.52,8.56,13287,0
+PGP.US,D,20250926,000000,8.6,8.617,8.52,8.54,17960,0
+PGP.US,D,20250929,000000,8.57,8.58,8.507,8.51,28623,0
+PGP.US,D,20250930,000000,8.57,8.6047,8.51,8.55,23529,0
+PGP.US,D,20251001,000000,8.6197,8.6198,8.58,8.61,30703,0
+PGP.US,D,20251002,000000,8.6201,8.63,8.58,8.62,19718,0
+PGP.US,D,20251003,000000,8.62,8.63,8.59,8.61,59303,0
+PGP.US,D,20251006,000000,8.6341,8.67,8.63,8.635,55246,0
+PGP.US,D,20251007,000000,8.65,8.68,8.64,8.66,62035,0
+PGP.US,D,20251008,000000,8.66,8.69,8.63,8.67,31514,0
+PGP.US,D,20251009,000000,8.685,8.6946,8.63,8.66,33867,0
+PGP.US,D,20251010,000000,8.6703,8.7,8.53,8.6,42090,0
+PGP.US,D,20251013,000000,8.65,8.6755,8.535,8.61,28859,0
+PGP.US,D,20251014,000000,8.5,8.54,8.44,8.54,42437,0
+PGP.US,D,20251015,000000,8.52,8.53,8.4571,8.5,17508,0
+PGP.US,D,20251016,000000,8.52,8.53,8.47,8.52,37474,0
+PGP.US,D,20251017,000000,8.5384,8.5384,8.38,8.39,44770,0
+PGP.US,D,20251020,000000,8.44,8.5399,8.11,8.29,107949,0
+PGP.US,D,20251021,000000,8.31,8.42,8.202,8.4,46938,0
+PGP.US,D,20251022,000000,8.366,8.44,8.366,8.44,34481,0
+PGP.US,D,20251023,000000,8.425,8.53,8.42,8.48,46427,0
+PGP.US,D,20251024,000000,8.49,8.54,8.49,8.52,55619,0
+PGP.US,D,20251027,000000,8.54,8.57,8.48,8.53,52598,0
+PGP.US,D,20251028,000000,8.58,8.6,8.54,8.58,51886,0
+PGP.US,D,20251029,000000,8.605,8.6525,8.5334,8.58,41086,0
+PGP.US,D,20251030,000000,8.605,8.61,8.49,8.5,33573,0
+PGP.US,D,20251031,000000,8.521,8.69,8.41,8.63,104838,0
+PGP.US,D,20251103,000000,8.63,8.67,8.56,8.63,41748,0
+PGP.US,D,20251104,000000,8.58,8.66,8.45,8.605,51823,0
+PGP.US,D,20251105,000000,8.6,8.61,8.5225,8.59,27861,0
+PGP.US,D,20251106,000000,8.53,8.61,8.4995,8.55,35503,0
+PGP.US,D,20251107,000000,8.625,8.63,8.45,8.61,46430,0
+PGP.US,D,20251110,000000,8.62,8.7,8.5001,8.66,34890,0
+PGP.US,D,20251111,000000,8.66,8.77,8.66,8.745,70006,0
+PGP.US,D,20251112,000000,8.75,8.88,8.7133,8.8463,93623,0
+PGP.US,D,20251113,000000,8.83,8.8495,8.74,8.8,48372,0
+PGP.US,D,20251114,000000,8.7144,8.75,8.67,8.71,28642,0
+PGP.US,D,20251117,000000,8.6944,8.7,8.572,8.67,38042,0
+PGP.US,D,20251118,000000,8.625,8.625,8.4401,8.48,47213,0
+PGP.US,D,20251119,000000,8.53,8.67,8.44,8.47,36411,0
+PGP.US,D,20251120,000000,8.49,8.5307,8.41,8.43,23150,0
+PGP.US,D,20251121,000000,8.38,8.44,8.31,8.375,23530,0
+PGP.US,D,20251124,000000,8.49,8.49,8.38,8.49,26348,0
+PGP.US,D,20251125,000000,8.535,8.6499,8.49,8.55,33942,0
+PGP.US,D,20251126,000000,8.57,8.64,8.56,8.6,23311,0
+PGP.US,D,20251128,000000,8.6,8.75,8.6,8.7327,47092,0
+PGP.US,D,20251201,000000,8.75,9,8.73,8.86,125778,0
+PGP.US,D,20251202,000000,8.86,8.96,8.8,8.9,77390,0
+PGP.US,D,20251203,000000,8.92,8.93,8.84,8.91,43015,0
+PGP.US,D,20251204,000000,8.9435,8.96,8.8338,8.88,60724,0
+PGP.US,D,20251205,000000,8.9368,8.945,8.85,8.91,29072,0
+PGP.US,D,20251208,000000,8.9699,8.98,8.855,8.9,31845,0
+PGP.US,D,20251209,000000,8.91,8.95,8.887,8.91,16781,0
+PGP.US,D,20251210,000000,8.9244,8.93,8.86,8.88,24539,0
+PGP.US,D,20251211,000000,8.825,8.85,8.76,8.79,38613,0
+PGP.US,D,20251212,000000,8.825,8.8392,8.76,8.79,41190,0
+PGP.US,D,20251215,000000,8.8906,8.9099,8.8,8.87,24267,0
+PGP.US,D,20251216,000000,8.8716,8.9036,8.85,8.875,28081,0
+PGP.US,D,20251217,000000,8.8908,8.8975,8.8,8.81,20930,0
+PGP.US,D,20251218,000000,8.75,8.85,8.5222,8.78,26731,0
+PGP.US,D,20251219,000000,8.83,8.91,8.795,8.89,40732,0
+PGP.US,D,20251222,000000,8.84,8.88,8.8001,8.82,25203,0
+PGP.US,D,20251223,000000,8.83,8.91,8.82,8.91,71416,0
+PGP.US,D,20251224,000000,8.8999,8.99,8.86,8.96,71457,0
+PGP.US,D,20251226,000000,8.97,9.1,8.9688,9.025,76166,0
+PGP.US,D,20251229,000000,9.03,9.05,8.9632,9.01,46271,0
+PGP.US,D,20251230,000000,9.03,9.05,9,9.01,20895,0
+PGP.US,D,20251231,000000,9.03,9.13,8.96,9.13,66090,0
+PGP.US,D,20260102,000000,9.1434,9.2318,9.12,9.22,73154,0
+PGP.US,D,20260105,000000,9.22,9.29,9.2,9.24,118521,0
+PGP.US,D,20260106,000000,9.24,9.29,9.2,9.2227,47463,0
+PGP.US,D,20260107,000000,9.2638,9.2698,9.16,9.19,54631,0
+PGP.US,D,20260108,000000,9.21,9.28,9.19,9.25,79148,0
+PGP.US,D,20260109,000000,9.23,9.27,9.1901,9.23,25951,0
+PGP.US,D,20260112,000000,9.1105,9.2599,9.1001,9.21,82557,0
+PGP.US,D,20260113,000000,9.165,9.165,9.04,9.1,46217,0
+PGP.US,D,20260114,000000,9.1,9.1599,9.0392,9.12,65127,0
+PGP.US,D,20260115,000000,9.14,9.18,9.13,9.15,16920,0
+PGP.US,D,20260116,000000,9.155,9.155,8.72,8.93,161246,0
+PGP.US,D,20260120,000000,8.85,8.8899,8.69,8.8,67371,0
+PGP.US,D,20260121,000000,8.8502,8.98,8.81,8.95,55383,0
+PGP.US,D,20260122,000000,9.04,9.06,8.95,9.04,34961,0
+PGP.US,D,20260123,000000,9.06,9.09,8.81,9.03,169540,0
+PGP.US,D,20260126,000000,9.0501,9.1799,8.9313,9.14,82841,0
+PGP.US,D,20260127,000000,9.14,9.19,9.12,9.19,75646,0
+PGP.US,D,20260128,000000,9.2169,9.25,9.14,9.25,59871,0
+PGP.US,D,20260129,000000,9.205,9.26,9.2,9.24,24410,0
+PGP.US,D,20260130,000000,9.24,9.28,9.23,9.28,14274,0
+PGP.US,D,20260202,000000,9.26,9.29,9.248,9.26,27460,0
+PGP.US,D,20260203,000000,9.2995,9.2995,9.22,9.25,23288,0
+PGP.US,D,20260204,000000,9.28,9.28,9.1,9.24,28377,0
+PGP.US,D,20260205,000000,9.2046,9.29,9.16,9.2,34098,0
+PGP.US,D,20260206,000000,9.215,9.2599,9.21,9.233,19118,0
+PGP.US,D,20260209,000000,9.24,9.28,9.24,9.27,19016,0
+PGP.US,D,20260210,000000,9.3,9.36,9.249,9.35,65427,0
+PGP.US,D,20260211,000000,9.38,9.41,9.37,9.41,37484,0
+PGP.US,D,20260212,000000,9.3157,9.375,9.29,9.31,16177,0
+PGP.US,D,20260213,000000,9.31,9.35,9.29,9.31,19692,0
+PGP.US,D,20260217,000000,9.3013,9.32,9.195,9.31,45418,0
+PGP.US,D,20260218,000000,9.31,9.3353,9.23,9.26,19376,0
diff --git a/daily/us/nyse stocks/2/piel.us.txt b/daily/us/nyse stocks/2/piel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2e7467b1ba89592dda79d7243111428d2847f65
--- /dev/null
+++ b/daily/us/nyse stocks/2/piel.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIEL.US,D,20251224,000000,25.377,25.377,25.377,25.377,4,0
+PIEL.US,D,20251226,000000,25.3839,25.3839,25.3839,25.3839,3,0
+PIEL.US,D,20251230,000000,25.462,25.462,25.462,25.462,5,0
+PIEL.US,D,20251231,000000,25.34,25.34,25.2676,25.2676,10081,0
+PIEL.US,D,20260113,000000,26.58,26.58,26.3,26.3899,200,0
+PIEL.US,D,20260126,000000,26.69,26.7,26.579,26.579,5227,0
+PIEL.US,D,20260128,000000,26.85,26.85,26.8497,26.8497,116,0
diff --git a/daily/us/nyse stocks/2/plow.us.txt b/daily/us/nyse stocks/2/plow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a788c5ac035fb3f82b3eaad1c0e0787d8ce626f
--- /dev/null
+++ b/daily/us/nyse stocks/2/plow.us.txt	
@@ -0,0 +1,3973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLOW.US,D,20100504,000000,6.49283,6.49283,6.49283,6.49283,0,0
+PLOW.US,D,20100505,000000,6.49283,6.896,6.30832,6.51586,5154795.7784296,0
+PLOW.US,D,20100506,000000,6.49283,6.81014,6.49283,6.63138,810695.26643137,0
+PLOW.US,D,20100507,000000,6.66587,6.66587,6.49846,6.63701,207793.34446666,0
+PLOW.US,D,20100510,000000,6.76425,6.76425,6.52176,6.66587,105968.54166989,0
+PLOW.US,D,20100511,000000,6.65457,6.69472,6.55026,6.63701,88611.417015784,0
+PLOW.US,D,20100512,000000,6.63701,6.82116,6.49283,6.57921,477747.16623889,0
+PLOW.US,D,20100513,000000,6.55026,6.62554,6.48682,6.5335,151982.49883836,0
+PLOW.US,D,20100514,000000,6.51011,6.67743,6.40044,6.67743,213836.48008199,0
+PLOW.US,D,20100517,000000,6.72368,6.72932,6.57364,6.59075,154548.7167619,0
+PLOW.US,D,20100518,000000,6.60242,6.72368,6.60242,6.66587,41453.867014091,0
+PLOW.US,D,20100519,000000,6.67188,6.85074,6.54507,6.85074,70779.717814176,0
+PLOW.US,D,20100520,000000,6.85074,6.85074,6.59668,6.69472,84592.913092702,0
+PLOW.US,D,20100521,000000,6.69472,7.06374,6.56774,6.7526,194787.5850502,0
+PLOW.US,D,20100524,000000,6.85649,6.95497,6.72932,6.72932,75718.808475241,0
+PLOW.US,D,20100525,000000,6.73486,6.76907,6.52176,6.76425,146761.08026362,0
+PLOW.US,D,20100526,000000,6.92565,6.98364,6.72932,6.76425,121804.17153627,0
+PLOW.US,D,20100527,000000,6.83864,6.95497,6.79894,6.95497,65322.110517871,0
+PLOW.US,D,20100528,000000,6.95497,7.05202,6.7526,6.83864,94084.404042794,0
+PLOW.US,D,20100601,000000,6.84418,6.90828,6.7526,6.81597,66305.314730873,0
+PLOW.US,D,20100602,000000,6.76425,6.79249,6.49846,6.64875,51508.915239346,0
+PLOW.US,D,20100603,000000,6.62554,6.81014,6.62554,6.74689,136442.37951197,0
+PLOW.US,D,20100604,000000,6.66587,6.82753,6.63701,6.74142,218894.21437993,0
+PLOW.US,D,20100607,000000,6.71183,6.7526,6.63701,6.74689,54652.971616564,0
+PLOW.US,D,20100608,000000,6.7526,6.85649,6.55026,6.72368,250644.56987062,0
+PLOW.US,D,20100609,000000,6.72368,6.94305,6.66003,6.83864,29631.24830982,0
+PLOW.US,D,20100610,000000,6.88569,6.9323,6.76907,6.83864,38922.802760733,0
+PLOW.US,D,20100611,000000,6.83297,6.87915,6.78684,6.87915,32400.698389125,0
+PLOW.US,D,20100614,000000,6.98364,7.03479,6.87915,6.92565,156717.25879147,0
+PLOW.US,D,20100615,000000,6.90828,6.96554,6.70637,6.82116,73230.587757423,0
+PLOW.US,D,20100616,000000,6.71811,6.79249,6.58541,6.79249,135692.06836395,0
+PLOW.US,D,20100617,000000,6.82116,6.97709,6.81014,6.86239,80917.157453927,0
+PLOW.US,D,20100618,000000,6.89116,6.896,6.75817,6.82116,41790.023985241,0
+PLOW.US,D,20100621,000000,6.85074,6.87386,6.63701,6.72368,18971.996378252,0
+PLOW.US,D,20100622,000000,6.79894,6.79894,6.63701,6.66003,46811.506060804,0
+PLOW.US,D,20100623,000000,6.61981,6.78112,6.60242,6.78112,106389.28715992,0
+PLOW.US,D,20100624,000000,6.81597,7.19138,6.57921,6.97125,240493.94760456,0
+PLOW.US,D,20100625,000000,7.00631,7.24926,6.87915,7.14586,2156016.3374618,0
+PLOW.US,D,20100628,000000,7.18546,7.18546,6.7526,6.77564,72643.960886201,0
+PLOW.US,D,20100629,000000,6.74689,6.7526,6.57921,6.63701,106833.10224601,0
+PLOW.US,D,20100630,000000,6.62098,6.7244,6.5722,6.63937,67881.737128256,0
+PLOW.US,D,20100701,000000,6.67743,6.79894,6.57364,6.6828,28760.096420535,0
+PLOW.US,D,20100702,000000,6.71811,6.90263,6.61981,6.88569,59388.830121871,0
+PLOW.US,D,20100706,000000,6.92003,6.92003,6.62554,6.64875,43039.077829021,0
+PLOW.US,D,20100707,000000,6.69472,6.78112,6.63138,6.78112,57140.09378219,0
+PLOW.US,D,20100708,000000,6.81014,7.02925,6.81014,6.92565,56665.519234685,0
+PLOW.US,D,20100709,000000,6.89116,6.9323,6.86239,6.92003,32312.81421366,0
+PLOW.US,D,20100712,000000,6.86239,6.92003,6.71811,6.73486,26269.67859833,0
+PLOW.US,D,20100713,000000,6.79249,6.92565,6.79249,6.87915,65661.563145601,0
+PLOW.US,D,20100714,000000,6.84418,6.94305,6.76425,6.92003,64671.76761944,0
+PLOW.US,D,20100715,000000,6.90828,6.90828,6.59668,6.66003,37787.998345057,0
+PLOW.US,D,20100716,000000,6.64284,6.66587,6.47543,6.49846,77532.518146376,0
+PLOW.US,D,20100719,000000,6.5335,6.5621,6.20982,6.28492,61248.678985125,0
+PLOW.US,D,20100720,000000,6.23292,6.57921,5.88703,6.56774,123500.33612273,0
+PLOW.US,D,20100721,000000,6.59668,6.63701,6.35401,6.38294,40549.758559006,0
+PLOW.US,D,20100722,000000,6.42946,6.71811,6.40597,6.59075,66521.729512953,0
+PLOW.US,D,20100723,000000,6.53878,6.93721,6.51586,6.896,216401.59945334,0
+PLOW.US,D,20100726,000000,6.94305,7.07596,6.90828,6.91402,89962.63621354,0
+PLOW.US,D,20100727,000000,6.95978,7.04665,6.57921,6.86239,102273.01209164,0
+PLOW.US,D,20100728,000000,6.82753,6.91402,6.64875,6.71811,54848.513906972,0
+PLOW.US,D,20100729,000000,6.7526,6.81014,6.20425,6.49283,120507.87994818,0
+PLOW.US,D,20100730,000000,6.36566,6.86239,6.36566,6.83864,190390.08062044,0
+PLOW.US,D,20100802,000000,6.896,6.896,6.69472,6.74142,64782.721390964,0
+PLOW.US,D,20100803,000000,6.74142,6.76907,6.5335,6.69472,20013.423857498,0
+PLOW.US,D,20100804,000000,6.72932,6.72932,6.32542,6.63701,183737.24853783,0
+PLOW.US,D,20100805,000000,6.60242,6.60242,6.42327,6.45249,27838.411130359,0
+PLOW.US,D,20100806,000000,6.3946,6.71811,6.34855,6.44084,26658.566074757,0
+PLOW.US,D,20100809,000000,6.4696,6.55628,6.22748,6.52176,148382.54330093,0
+PLOW.US,D,20100810,000000,6.92003,6.92003,6.57921,6.59668,343554.62161878,0
+PLOW.US,D,20100811,000000,6.51586,6.67188,6.44084,6.61981,150623.58977526,0
+PLOW.US,D,20100812,000000,6.52176,6.63701,6.23292,6.40597,95837.693343297,0
+PLOW.US,D,20100813,000000,6.36566,6.52176,6.2678,6.46378,47992.4496686,0
+PLOW.US,D,20100816,000000,6.41224,6.61398,6.40044,6.58541,75089.338068482,0
+PLOW.US,D,20100817,000000,6.64284,6.66003,6.44084,6.51011,73191.039878463,0
+PLOW.US,D,20100818,000000,6.52176,6.57921,6.42327,6.51011,53468.732352189,0
+PLOW.US,D,20100819,000000,6.5042,6.51586,6.38294,6.3946,59352.577899492,0
+PLOW.US,D,20100820,000000,6.35401,6.67188,6.35401,6.65457,238252.90113023,0
+PLOW.US,D,20100823,000000,6.71811,6.71811,6.5621,6.59075,142358.08307288,0
+PLOW.US,D,20100824,000000,6.5042,6.55026,6.31376,6.40597,165558.40684313,0
+PLOW.US,D,20100825,000000,6.37147,6.61981,6.36009,6.61398,47622.237579459,0
+PLOW.US,D,20100826,000000,6.60806,6.60806,6.44084,6.49846,46921.361280134,0
+PLOW.US,D,20100827,000000,6.55628,6.61981,6.51011,6.59075,86748.272495951,0
+PLOW.US,D,20100830,000000,6.53878,6.53878,6.34263,6.49846,82778.104869374,0
+PLOW.US,D,20100831,000000,6.49645,6.59267,6.40597,6.55653,134209.02290299,0
+PLOW.US,D,20100901,000000,6.57921,6.896,6.48682,6.86239,108442.4812092,0
+PLOW.US,D,20100902,000000,6.83297,6.98364,6.76907,6.93721,113571.62139971,0
+PLOW.US,D,20100903,000000,7.08696,7.30098,7.04173,7.116,93795.484815958,0
+PLOW.US,D,20100907,000000,7.116,7.32317,6.92565,7.08696,77529.222489798,0
+PLOW.US,D,20100908,000000,7.12784,7.26729,7.01304,7.08168,64546.532669403,0
+PLOW.US,D,20100909,000000,7.16689,7.26729,6.89116,6.99458,47639.814414551,0
+PLOW.US,D,20100910,000000,7.00022,7.13922,6.89116,7.12256,51890.112850419,0
+PLOW.US,D,20100913,000000,7.17353,7.49805,6.95497,7.40419,62882.226096558,0
+PLOW.US,D,20100914,000000,7.40965,7.50415,7.30098,7.3709,82742.951199188,0
+PLOW.US,D,20100915,000000,7.35861,7.43997,6.98364,7.29495,77338.074408162,0
+PLOW.US,D,20100916,000000,7.29495,7.42849,6.86239,6.86776,91578.606489881,0
+PLOW.US,D,20100917,000000,6.87386,6.87386,6.55026,6.7526,150877.35533191,0
+PLOW.US,D,20100920,000000,6.80449,6.80449,6.5335,6.74689,426689.75595098,0
+PLOW.US,D,20100921,000000,6.67188,6.72932,6.49846,6.63701,218487.75006841,0
+PLOW.US,D,20100922,000000,6.63138,6.73486,6.49283,6.5335,396326.87188042,0
+PLOW.US,D,20100923,000000,6.51011,6.65457,6.49283,6.55628,262273.84338887,0
+PLOW.US,D,20100924,000000,6.61981,6.72368,6.57921,6.72368,137147.65002006,0
+PLOW.US,D,20100927,000000,6.72932,6.94305,6.65457,6.9323,67267.646452202,0
+PLOW.US,D,20100928,000000,6.96554,7.11,6.95497,7.02369,51479.254330127,0
+PLOW.US,D,20100929,000000,7.02369,7.08168,6.98364,7.02369,43824.542647229,0
+PLOW.US,D,20100930,000000,7.06756,7.15269,6.89899,7.12857,83950.260059623,0
+PLOW.US,D,20101001,000000,7.10398,7.30098,6.90828,7.20302,41166.046339447,0
+PLOW.US,D,20101004,000000,7.15614,7.2722,7.13922,7.17936,108374.37097322,0
+PLOW.US,D,20101005,000000,7.2722,7.61166,7.2722,7.52527,130188.32187553,0
+PLOW.US,D,20101006,000000,7.48558,7.86863,7.48558,7.7868,202564.23602656,0
+PLOW.US,D,20101007,000000,7.84924,7.84924,7.69296,7.78017,198362.27388719,0
+PLOW.US,D,20101008,000000,7.7868,8.08017,7.7868,8.05688,39381.997577531,0
+PLOW.US,D,20101011,000000,8.07336,8.08017,7.9635,7.98669,33107.067449415,0
+PLOW.US,D,20101012,000000,7.95439,7.95439,7.73937,7.84396,17029.756100502,0
+PLOW.US,D,20101013,000000,7.89312,7.9054,7.79317,7.86863,42086.63307743,0
+PLOW.US,D,20101014,000000,7.88719,7.93189,7.69296,7.82995,76029.698745945,0
+PLOW.US,D,20101015,000000,7.81911,7.92543,7.50415,7.62439,106744.11951836,0
+PLOW.US,D,20101018,000000,7.6548,8.03403,7.61767,7.95439,123260.8517446,0
+PLOW.US,D,20101019,000000,7.86863,7.89958,7.71116,7.84396,68547.459757394,0
+PLOW.US,D,20101020,000000,7.89312,7.97421,7.75648,7.95439,113762.76948134,0
+PLOW.US,D,20101021,000000,8.00536,8.06298,7.85552,7.94264,157556.55266716,0
+PLOW.US,D,20101022,000000,7.97421,8.21197,7.89958,8.13289,126820.16085087,0
+PLOW.US,D,20101025,000000,8.17313,8.33661,8.17313,8.23056,30480.42915524,0
+PLOW.US,D,20101026,000000,8.23656,8.23656,8.07336,8.18706,48170.415123913,0
+PLOW.US,D,20101027,000000,8.17667,8.26516,7.93189,8.26516,107358.21019441,0
+PLOW.US,D,20101028,000000,8.31651,8.65867,8.09039,8.16913,94727.057075872,0
+PLOW.US,D,20101029,000000,8.08181,8.40944,8.08181,8.3235,440283.24079085,0
+PLOW.US,D,20101101,000000,8.37995,8.37995,8.21197,8.24794,60086.410764614,0
+PLOW.US,D,20101102,000000,7.87328,8.25303,7.53646,8.13289,263542.67117213,0
+PLOW.US,D,20101103,000000,8.10649,8.10649,7.82995,7.97421,84745.61184757,0
+PLOW.US,D,20101104,000000,8.08017,8.29383,7.89958,8.25741,85015.855687121,0
+PLOW.US,D,20101105,000000,8.22456,8.39268,8.0518,8.34389,93195.675318418,0
+PLOW.US,D,20101108,000000,8.37548,8.44812,8.24794,8.33661,103192.50027743,0
+PLOW.US,D,20101109,000000,8.31651,8.68597,8.24794,8.43147,113175.04405792,0
+PLOW.US,D,20101110,000000,8.47206,8.80067,8.40853,8.71054,41436.290178999,0
+PLOW.US,D,20101111,000000,8.64519,9.02461,8.62091,8.65867,138189.07749932,0
+PLOW.US,D,20101112,000000,8.64519,8.78884,8.64519,8.70419,64393.833914535,0
+PLOW.US,D,20101115,000000,8.7488,8.9363,8.49974,8.69143,108957.70218785,0
+PLOW.US,D,20101116,000000,8.64519,8.83163,8.59284,8.63253,159838.24557263,0
+PLOW.US,D,20101117,000000,8.61633,8.75516,8.55926,8.70419,74455.473452949,0
+PLOW.US,D,20101118,000000,8.73057,8.74242,8.61095,8.69873,678307.64306487,0
+PLOW.US,D,20101119,000000,8.30957,8.53687,8.03912,8.35181,487529.7735202,0
+PLOW.US,D,20101122,000000,8.2991,8.37029,8.28246,8.36317,115751.1489512,0
+PLOW.US,D,20101123,000000,8.28864,8.48454,8.28864,8.46769,80067.976608508,0
+PLOW.US,D,20101124,000000,8.52531,8.58293,8.32696,8.48454,177669.94477424,0
+PLOW.US,D,20101126,000000,8.39705,8.49974,8.39268,8.48454,56631.464116693,0
+PLOW.US,D,20101129,000000,8.43683,8.5315,8.33661,8.51365,111369.02425214,0
+PLOW.US,D,20101130,000000,8.45786,8.63711,8.36947,8.51185,813226.33068474,0
+PLOW.US,D,20101201,000000,8.62625,8.62625,8.45521,8.49255,127077.2220641,0
+PLOW.US,D,20101202,000000,8.53687,8.61095,8.35181,8.56909,207840.58221098,0
+PLOW.US,D,20101203,000000,8.53687,8.69143,8.4138,8.68597,209053.38383236,0
+PLOW.US,D,20101206,000000,8.66868,8.79522,8.63893,8.73057,82494.678403504,0
+PLOW.US,D,20101207,000000,8.80067,8.80067,8.69873,8.76518,39266.649597236,0
+PLOW.US,D,20101208,000000,8.78884,8.79522,8.55926,8.65229,269184.8352369,0
+PLOW.US,D,20101209,000000,8.7151,8.75516,8.46769,8.55926,133348.85653564,0
+PLOW.US,D,20101210,000000,8.51365,8.80067,8.44292,8.75516,171525.74235713,0
+PLOW.US,D,20101213,000000,8.76062,8.79522,8.63893,8.68597,76341.687568842,0
+PLOW.US,D,20101214,000000,8.75516,9.05829,8.55926,8.62625,140536.68353639,0
+PLOW.US,D,20101215,000000,8.6046,8.69873,8.49255,8.65867,88020.39593579,0
+PLOW.US,D,20101216,000000,8.69965,8.78246,8.62352,8.72693,71067.538488818,0
+PLOW.US,D,20101217,000000,8.67959,8.74242,8.28864,8.43683,262254.06944939,0
+PLOW.US,D,20101220,000000,8.44292,8.78884,8.43147,8.77064,62232.981750319,0
+PLOW.US,D,20101221,000000,8.82617,9.22938,8.77064,9.19208,66560.178839717,0
+PLOW.US,D,20101222,000000,9.21763,9.21763,8.83163,9.02005,74506.00685384,0
+PLOW.US,D,20101223,000000,9.00275,9.30954,8.99275,9.27948,50771.786717643,0
+PLOW.US,D,20101227,000000,9.37876,9.71826,9.27948,9.44156,109413.60134807,0
+PLOW.US,D,20101228,000000,9.4378,9.46522,9.22396,9.22396,86790.017479298,0
+PLOW.US,D,20101229,000000,9.2258,9.2258,8.91992,8.93813,93612.026599676,0
+PLOW.US,D,20101230,000000,8.94996,9.27856,8.92629,9.01641,132054.76205194,0
+PLOW.US,D,20101231,000000,8.98547,8.98547,8.72331,8.73969,59226.244397263,0
+PLOW.US,D,20110103,000000,8.81343,8.9163,8.76518,8.80067,68660.610633305,0
+PLOW.US,D,20110104,000000,8.78337,8.87077,8.44292,8.62091,74759.772410494,0
+PLOW.US,D,20110105,000000,8.65229,8.81343,8.47925,8.65867,191299.68183649,0
+PLOW.US,D,20110106,000000,8.65867,8.69873,8.56909,8.61095,58394.640386936,0
+PLOW.US,D,20110107,000000,8.6046,8.6046,8.45521,8.50674,67816.92254885,0
+PLOW.US,D,20110110,000000,8.48454,8.67505,8.48454,8.56372,87910.540716461,0
+PLOW.US,D,20110111,000000,8.61633,8.65867,8.53687,8.61633,106986.89955308,0
+PLOW.US,D,20110112,000000,8.65867,8.71054,8.6046,8.64519,102814.59832293,0
+PLOW.US,D,20110113,000000,8.63253,8.95724,8.63253,8.81343,36245.631065667,0
+PLOW.US,D,20110114,000000,8.90444,8.9363,8.7151,8.78884,86397.83434629,0
+PLOW.US,D,20110118,000000,8.75516,8.81343,8.28864,8.5476,136278.69523516,0
+PLOW.US,D,20110119,000000,8.48454,8.82617,8.48454,8.58293,91802.711137314,0
+PLOW.US,D,20110120,000000,8.59284,8.67959,8.51365,8.52531,48931.711793869,0
+PLOW.US,D,20110121,000000,8.55926,8.55926,8.39705,8.40853,38885.451986162,0
+PLOW.US,D,20110124,000000,8.38604,8.43683,8.27736,8.29383,25937.915835954,0
+PLOW.US,D,20110125,000000,8.26516,8.55926,8.23056,8.5476,68211.302786246,0
+PLOW.US,D,20110126,000000,8.5315,8.75516,8.5315,8.63893,37043.179958,0
+PLOW.US,D,20110127,000000,8.65867,8.93995,8.62091,8.65867,73318.471932887,0
+PLOW.US,D,20110128,000000,8.66868,8.66868,8.35181,8.37548,40199.320409346,0
+PLOW.US,D,20110131,000000,8.4271,8.5476,8.33752,8.41471,35015.252609174,0
+PLOW.US,D,20110201,000000,8.42528,8.85893,8.40853,8.68597,254692.73470292,0
+PLOW.US,D,20110202,000000,8.65867,9.03098,8.65867,8.89808,63121.710474696,0
+PLOW.US,D,20110203,000000,8.8826,9.09743,8.56909,8.87077,210696.81791355,0
+PLOW.US,D,20110204,000000,8.83709,8.97544,8.83709,8.96908,70996.132596255,0
+PLOW.US,D,20110207,000000,8.94631,9.36135,8.94631,9.11291,53045.789757769,0
+PLOW.US,D,20110208,000000,9.09743,9.16387,9.07924,9.16387,10809.75358205,0
+PLOW.US,D,20110209,000000,9.20484,9.39514,9.12928,9.36686,66066.928904928,0
+PLOW.US,D,20110210,000000,9.32867,9.78651,9.0419,9.63547,142664.5791348,0
+PLOW.US,D,20110211,000000,9.63087,9.76745,9.53616,9.6446,111670.0275531,0
+PLOW.US,D,20110214,000000,9.60718,9.60718,9.4378,9.52342,43478.498706339,0
+PLOW.US,D,20110215,000000,9.48796,9.54537,9.4378,9.44603,35968.795912954,0
+PLOW.US,D,20110216,000000,9.42695,9.48796,9.15842,9.19208,81212.667993924,0
+PLOW.US,D,20110218,000000,9.21118,9.21118,9.12382,9.16387,21384.416994734,0
+PLOW.US,D,20110222,000000,9.13567,9.26311,9.02005,9.10199,134448.50728113,0
+PLOW.US,D,20110223,000000,9.05829,9.21763,8.96272,8.98091,176255.00954927,0
+PLOW.US,D,20110224,000000,9.04463,9.22938,8.93995,9.15842,92841.941512174,0
+PLOW.US,D,20110225,000000,9.11291,9.46158,9.11291,9.45595,36888.284098745,0
+PLOW.US,D,20110228,000000,9.46158,9.47253,9.15659,9.23757,226486.30858781,0
+PLOW.US,D,20110301,000000,9.29952,9.32235,8.78794,8.96908,248134.37810894,0
+PLOW.US,D,20110302,000000,9.03461,9.0419,8.92175,9.02734,76840.4302646,0
+PLOW.US,D,20110303,000000,9.01277,9.04737,8.90172,8.95633,117416.55407624,0
+PLOW.US,D,20110304,000000,8.88805,8.93357,8.68597,8.75789,241628.75202023,0
+PLOW.US,D,20110307,000000,8.75516,8.86531,8.51365,8.51894,161450.92019239,0
+PLOW.US,D,20110308,000000,8.39705,8.73331,8.39705,8.60278,382101.71952942,0
+PLOW.US,D,20110309,000000,8.61362,8.92721,8.50584,8.61726,294269.17601867,0
+PLOW.US,D,20110310,000000,8.60733,8.60733,8.42619,8.51185,716608.66528419,0
+PLOW.US,D,20110311,000000,8.49792,8.58566,8.33477,8.36947,241281.60952715,0
+PLOW.US,D,20110314,000000,8.39268,8.59467,8.31304,8.37995,471237.14594139,0
+PLOW.US,D,20110315,000000,8.39268,8.40944,8.26516,8.28954,1098025.9867972,0
+PLOW.US,D,20110316,000000,8.25303,8.32441,7.97013,8.11159,162947.14827967,0
+PLOW.US,D,20110317,000000,8.27461,8.33232,8.10567,8.2444,259175.92620377,0
+PLOW.US,D,20110318,000000,8.24713,8.25303,8.11841,8.18358,275319.15068428,0
+PLOW.US,D,20110321,000000,8.28336,8.4757,8.1601,8.39268,155026.58696599,0
+PLOW.US,D,20110322,000000,8.34098,8.49792,8.24713,8.44559,147862.92811349,0
+PLOW.US,D,20110323,000000,8.41471,8.52441,8.34916,8.48189,63309.56289975,0
+PLOW.US,D,20110324,000000,8.51185,8.56372,8.39705,8.42,67269.843556588,0
+PLOW.US,D,20110325,000000,8.40944,8.56372,8.28336,8.48189,265134.47330023,0
+PLOW.US,D,20110328,000000,8.51803,8.57847,8.40325,8.42,108209.58814421,0
+PLOW.US,D,20110329,000000,8.48189,8.58566,8.42,8.53604,56177.762060862,0
+PLOW.US,D,20110330,000000,8.55298,8.59013,8.43321,8.46415,194108.67979475,0
+PLOW.US,D,20110331,000000,8.41471,8.5965,8.41471,8.57928,64777.228629996,0
+PLOW.US,D,20110401,000000,8.61726,8.98183,8.51185,8.98183,171311.52467944,0
+PLOW.US,D,20110404,000000,8.95087,9.24584,8.90172,9.19574,189187.16596878,0
+PLOW.US,D,20110405,000000,9.1657,9.31046,9.13747,9.2158,95780.568629245,0
+PLOW.US,D,20110406,000000,9.26404,9.52893,9.19574,9.34147,116579.45730494,0
+PLOW.US,D,20110407,000000,9.37229,9.42152,9.203,9.20851,108039.31255425,0
+PLOW.US,D,20110408,000000,9.26404,9.26404,8.8826,8.90172,91391.852617021,0
+PLOW.US,D,20110411,000000,8.92721,9.08468,8.90172,9.02186,149929.30478909,0
+PLOW.US,D,20110412,000000,9.00458,9.15478,8.81251,8.95087,201195.43999371,0
+PLOW.US,D,20110413,000000,9.02186,9.02186,8.82617,8.88805,75390.341369445,0
+PLOW.US,D,20110414,000000,8.81979,8.93357,8.81979,8.86622,69319.741949283,0
+PLOW.US,D,20110415,000000,8.80614,9.29952,8.7943,9.28039,91147.974030109,0
+PLOW.US,D,20110418,000000,9.17934,9.17934,8.87986,8.98728,143058.95937221,0
+PLOW.US,D,20110419,000000,9.00458,9.02734,8.72331,8.74516,73359.118364039,0
+PLOW.US,D,20110420,000000,8.84799,8.95633,8.77519,8.95087,41029.825867479,0
+PLOW.US,D,20110421,000000,8.9982,9.03461,8.87986,9.03461,30831.965857094,0
+PLOW.US,D,20110425,000000,8.93357,9.12473,8.93357,9.05282,39320.478654706,0
+PLOW.US,D,20110426,000000,9.08468,9.31046,9.05282,9.29952,87605.143206723,0
+PLOW.US,D,20110427,000000,9.3058,9.3058,8.90172,9.1302,86719.710138926,0
+PLOW.US,D,20110428,000000,9.16024,9.29952,9.16024,9.28039,23358.515286091,0
+PLOW.US,D,20110429,000000,9.27948,9.32401,9.17207,9.31677,59655.778304842,0
+PLOW.US,D,20110502,000000,9.32235,9.32235,9.03461,9.03461,46944.430876194,0
+PLOW.US,D,20110503,000000,9.03551,9.15204,8.63173,8.71329,117302.30464814,0
+PLOW.US,D,20110504,000000,8.72331,8.82617,8.60278,8.63081,95051.129972897,0
+PLOW.US,D,20110505,000000,8.5476,8.7069,8.48098,8.50493,60432.454705504,0
+PLOW.US,D,20110506,000000,8.54224,8.68597,8.48189,8.54224,277269.08082739,0
+PLOW.US,D,20110509,000000,8.63081,9.57805,8.51185,9.42779,708237.69757126,0
+PLOW.US,D,20110510,000000,9.91399,10.0324,9.3541,9.37782,394021.01082669,0
+PLOW.US,D,20110511,000000,9.41422,9.69357,9.3205,9.60718,851750.3589993,0
+PLOW.US,D,20110512,000000,9.59357,9.77742,9.51516,9.72465,542201.42052404,0
+PLOW.US,D,20110513,000000,9.74557,9.75651,9.62369,9.66175,141163.95683876,0
+PLOW.US,D,20110516,000000,9.63547,9.86659,9.63547,9.66175,693618.16498286,0
+PLOW.US,D,20110517,000000,8.64337,9.11837,8.59467,9.11291,5686896.0115362,0
+PLOW.US,D,20110518,000000,9.18573,9.18573,8.8735,9.05282,723034.0970628,0
+PLOW.US,D,20110519,000000,9.08468,9.19116,8.96179,9.09014,585908.4180866,0
+PLOW.US,D,20110520,000000,9.06465,9.15659,9.02734,9.10743,334604.71689999,0
+PLOW.US,D,20110523,000000,9.02186,9.26404,8.92721,9.16024,300564.97863846,0
+PLOW.US,D,20110524,000000,9.13747,9.24031,9.03461,9.09014,195531.30488507,0
+PLOW.US,D,20110525,000000,9.09014,9.25852,8.96908,9.19574,358098.35410586,0
+PLOW.US,D,20110526,000000,9.20851,9.26404,9.09014,9.15478,326199.69406906,0
+PLOW.US,D,20110527,000000,9.21212,9.21212,9.0856,9.19943,106555.16854111,0
+PLOW.US,D,20110531,000000,9.33052,9.56809,9.1939,9.31677,687466.2727004,0
+PLOW.US,D,20110601,000000,9.31677,9.32235,8.81251,8.83163,483641.99730812,0
+PLOW.US,D,20110602,000000,8.82617,9.11291,8.81979,9.04737,301354.83766544,0
+PLOW.US,D,20110603,000000,8.91992,9.00458,8.71966,8.71966,81880.58772745,0
+PLOW.US,D,20110606,000000,8.72693,8.80614,8.66231,8.73331,165348.58337422,0
+PLOW.US,D,20110607,000000,8.79156,8.84527,8.60823,8.68142,149798.57707808,0
+PLOW.US,D,20110608,000000,8.66413,9.58813,8.59013,9.13201,496012.79355684,0
+PLOW.US,D,20110609,000000,9.1393,9.23123,8.98638,9.16752,283493.47755462,0
+PLOW.US,D,20110610,000000,9.13201,9.18756,9.01641,9.14658,175761.75961448,0
+PLOW.US,D,20110613,000000,9.18756,9.29766,9.09743,9.16752,156964.43303495,0
+PLOW.US,D,20110614,000000,9.26127,9.26127,9.01277,9.10743,141271.61495371,0
+PLOW.US,D,20110615,000000,9.0419,9.17388,8.91992,9.00458,171973.95165199,0
+PLOW.US,D,20110616,000000,9.01641,9.27314,8.93813,9.19943,253886.39739306,0
+PLOW.US,D,20110617,000000,9.24851,9.24851,9.05738,9.11927,181867.51270483,0
+PLOW.US,D,20110620,000000,9.1029,9.40795,9.09743,9.38783,151712.25499882,0
+PLOW.US,D,20110621,000000,9.44249,9.44781,9.23123,9.25494,196938.55024468,0
+PLOW.US,D,20110622,000000,9.2258,9.44781,8.95543,9.25494,188618.11593264,0
+PLOW.US,D,20110623,000000,9.16207,9.37688,9.0419,9.12658,148742.86842032,0
+PLOW.US,D,20110624,000000,9.11927,9.24851,8.87077,9.01641,1662336.8687635,0
+PLOW.US,D,20110627,000000,9.02734,9.24851,8.84527,9.19943,302494.0362899,0
+PLOW.US,D,20110628,000000,9.1393,9.19208,9.02186,9.15204,202175.34855013,0
+PLOW.US,D,20110629,000000,9.1393,9.36415,9.09194,9.30406,218670.1097325,0
+PLOW.US,D,20110630,000000,9.33681,9.65264,9.33681,9.6255,152585.60399247,0
+PLOW.US,D,20110701,000000,9.63087,9.75467,9.53711,9.69357,164689.45205824,0
+PLOW.US,D,20110705,000000,9.66367,9.81751,9.58263,9.71739,150492.86206424,0
+PLOW.US,D,20110706,000000,9.71739,9.85848,9.68093,9.79834,137456.34318638,0
+PLOW.US,D,20110707,000000,9.85202,9.92119,9.70005,9.76184,196279.41892871,0
+PLOW.US,D,20110708,000000,9.64631,9.76842,9.57901,9.70005,111661.23913555,0
+PLOW.US,D,20110711,000000,9.62713,9.76184,9.45595,9.65907,211694.30330506,0
+PLOW.US,D,20110712,000000,9.62713,9.77927,9.61276,9.67001,128015.38563718,0
+PLOW.US,D,20110713,000000,9.69357,9.82386,9.64631,9.80929,159740.47442743,0
+PLOW.US,D,20110714,000000,9.80929,9.83745,9.53074,9.63087,114920.64349308,0
+PLOW.US,D,20110715,000000,9.64631,9.78553,9.58263,9.76842,116625.59649707,0
+PLOW.US,D,20110718,000000,9.76184,9.76842,9.51611,9.72823,155152.92046823,0
+PLOW.US,D,20110719,000000,9.65907,9.77549,9.51163,9.5735,174670.89728653,0
+PLOW.US,D,20110720,000000,9.54709,9.54709,9.26127,9.40795,143588.46152936,0
+PLOW.US,D,20110721,000000,9.45595,9.54709,9.37688,9.54156,62533.985051281,0
+PLOW.US,D,20110722,000000,9.50422,9.50422,9.30406,9.37688,25609.448730157,0
+PLOW.US,D,20110725,000000,9.31408,9.40047,9.24851,9.2841,52841.459049817,0
+PLOW.US,D,20110726,000000,9.28132,9.31139,8.99185,9.14748,96362.801291694,0
+PLOW.US,D,20110727,000000,9.12658,9.15204,8.95543,9.01641,174318.26203249,0
+PLOW.US,D,20110728,000000,9.0337,9.12658,8.98456,9.10743,99331.089317985,0
+PLOW.US,D,20110729,000000,9.01551,9.30044,8.98456,9.26311,62297.796329723,0
+PLOW.US,D,20110801,000000,9.31408,9.54709,9.2258,9.38324,178462.0009056,0
+PLOW.US,D,20110802,000000,9.34407,9.45437,9.1029,9.1029,92243.230566827,0
+PLOW.US,D,20110803,000000,9.1393,9.14658,8.72421,8.98638,180673.38647072,0
+PLOW.US,D,20110804,000000,8.88352,8.96634,8.68233,8.68233,150334.67054842,0
+PLOW.US,D,20110805,000000,8.75425,8.99275,8.34572,8.58566,234303.60599532,0
+PLOW.US,D,20110808,000000,8.47388,8.78429,7.66762,7.66762,157256.64791838,0
+PLOW.US,D,20110809,000000,7.77269,8.62444,6.93787,8.41288,436798.6332337,0
+PLOW.US,D,20110810,000000,8.26097,8.2859,7.9733,8.08364,391704.16425104,0
+PLOW.US,D,20110811,000000,8.10567,8.31557,8.07762,8.22456,386949.63035843,0
+PLOW.US,D,20110812,000000,8.25488,8.32696,8.03568,8.1601,313374.09721231,0
+PLOW.US,D,20110815,000000,8.23056,8.23056,7.96167,8.16547,320041.21047344,0
+PLOW.US,D,20110816,000000,8.05442,8.15411,7.9733,8.00536,172850.59630225,0
+PLOW.US,D,20110817,000000,8.03568,8.22456,8.03568,8.12615,221558.20344868,0
+PLOW.US,D,20110818,000000,7.92672,8.17495,7.78017,7.82093,381804.01188502,0
+PLOW.US,D,20110819,000000,7.70677,8.00536,7.68147,7.99187,195113.85505162,0
+PLOW.US,D,20110822,000000,8.18431,8.18431,7.86061,7.99854,142938.11863094,0
+PLOW.US,D,20110823,000000,8.01792,8.5476,7.99187,8.54224,217735.241816,0
+PLOW.US,D,20110824,000000,8.49701,8.71329,8.2374,8.54224,144055.34621151,0
+PLOW.US,D,20110825,000000,8.62444,8.66413,8.16547,8.17075,110281.45758078,0
+PLOW.US,D,20110826,000000,8.12451,8.53423,7.9635,8.51539,101892.91303275,0
+PLOW.US,D,20110829,000000,8.59559,8.65229,8.48544,8.63173,141263.92508835,0
+PLOW.US,D,20110830,000000,8.57092,8.71329,8.46415,8.66413,111515.13169385,0
+PLOW.US,D,20110831,000000,8.71784,8.92994,8.60369,8.85529,180463.56300179,0
+PLOW.US,D,20110901,000000,8.83981,8.83981,8.30338,8.34572,206338.86136273,0
+PLOW.US,D,20110902,000000,8.23411,8.35964,8.02118,8.08181,131034.20706437,0
+PLOW.US,D,20110906,000000,7.84832,8.34734,7.82757,8.1389,277818.35692404,0
+PLOW.US,D,20110907,000000,8.26097,8.30522,8.16466,8.21707,122927.99043002,0
+PLOW.US,D,20110908,000000,8.18358,8.23056,8.07599,8.08181,125548.03741104,0
+PLOW.US,D,20110909,000000,8.01628,8.30957,7.941,8.21707,280033.03814573,0
+PLOW.US,D,20110912,000000,8.19815,8.3235,8.07599,8.17931,148824.16128264,0
+PLOW.US,D,20110913,000000,8.24877,8.53423,8.24877,8.40416,165992.33495949,0
+PLOW.US,D,20110914,000000,8.48454,8.75607,8.21707,8.64427,159607.54961204,0
+PLOW.US,D,20110915,000000,8.74333,8.84073,8.5226,8.66413,914566.67196425,0
+PLOW.US,D,20110916,000000,8.65867,8.71421,8.37376,8.37995,233719.17622849,0
+PLOW.US,D,20110919,000000,8.24532,8.63081,8.22456,8.46678,109254.31128004,0
+PLOW.US,D,20110920,000000,8.50855,8.66959,8.26097,8.2686,125437.08363952,0
+PLOW.US,D,20110921,000000,8.28071,8.3235,7.9635,8.00855,192922.24342598,0
+PLOW.US,D,20110922,000000,7.76713,7.97512,7.68639,7.84059,346429.53270865,0
+PLOW.US,D,20110923,000000,7.84832,8.08181,7.83422,8.0018,131587.87736978,0
+PLOW.US,D,20110926,000000,8.08783,8.17495,7.92196,8.09975,192792.61426717,0
+PLOW.US,D,20110927,000000,8.2686,8.50855,8.13198,8.28071,118713.94421653,0
+PLOW.US,D,20110928,000000,8.33387,8.33387,7.95849,7.97094,87290.95727944,0
+PLOW.US,D,20110929,000000,8.16466,8.29209,7.97094,8.28071,125317.34145044,0
+PLOW.US,D,20110930,000000,8.17166,8.28508,7.88147,7.90029,104226.23789132,0
+PLOW.US,D,20111003,000000,7.81592,8.21197,7.73044,7.94756,231080.45386019,0
+PLOW.US,D,20111004,000000,7.88802,8.24532,7.79317,8.11003,325112.12739771,0
+PLOW.US,D,20111005,000000,8.16993,8.32779,8.02118,8.25488,77656.65454422,0
+PLOW.US,D,20111006,000000,8.2686,8.5226,8.25488,8.39787,104969.95772618,0
+PLOW.US,D,20111007,000000,8.43411,8.43411,7.94756,8.03229,170654.59046784,0
+PLOW.US,D,20111010,000000,8.17931,8.20498,7.95355,8.19133,149361.35330515,0
+PLOW.US,D,20111011,000000,8.13198,8.4606,8.11003,8.2982,162890.02356561,0
+PLOW.US,D,20111012,000000,8.36856,8.46678,8.16466,8.37995,189288.23277056,0
+PLOW.US,D,20111013,000000,8.32779,8.44029,8.16993,8.35447,64755.257586131,0
+PLOW.US,D,20111014,000000,8.40944,8.40944,8.01628,8.16466,181898.27216625,0
+PLOW.US,D,20111017,000000,8.05688,8.21197,7.941,8.0018,571932.63708346,0
+PLOW.US,D,20111018,000000,8.00855,8.28682,7.92196,8.20498,266234.1240457,0
+PLOW.US,D,20111019,000000,8.19133,8.2686,8.02529,8.05688,185928.86016345,0
+PLOW.US,D,20111020,000000,8.09291,8.16466,7.941,7.99434,233139.14067043,0
+PLOW.US,D,20111021,000000,8.11751,8.28071,8.07599,8.2374,293887.9784076,0
+PLOW.US,D,20111024,000000,8.26097,8.65867,8.26097,8.56291,249343.88407375,0
+PLOW.US,D,20111025,000000,8.47835,8.51539,8.35447,8.40416,180092.25236046,0
+PLOW.US,D,20111026,000000,8.52879,8.65867,8.27553,8.62352,199323.50705634,0
+PLOW.US,D,20111027,000000,8.84073,9.20669,8.81889,9.14021,387219.87419797,0
+PLOW.US,D,20111028,000000,8.92994,9.20026,8.79884,9.10743,94733.648389032,0
+PLOW.US,D,20111031,000000,9.11291,9.39794,9.07467,9.29135,429341.6609456,0
+PLOW.US,D,20111101,000000,8.99729,9.18937,8.95907,9.04737,525691.27961097,0
+PLOW.US,D,20111102,000000,9.20026,9.57444,9.18937,9.43246,249821.75427785,0
+PLOW.US,D,20111103,000000,9.54983,9.60536,9.24401,9.44781,96216.693849984,0
+PLOW.US,D,20111104,000000,9.36779,9.51801,9.20484,9.46251,73252.558801289,0
+PLOW.US,D,20111107,000000,9.41235,9.49255,9.16297,9.41965,70513.868183397,0
+PLOW.US,D,20111108,000000,8.81251,9.30676,8.63081,9.21487,202038.02952597,0
+PLOW.US,D,20111109,000000,8.98456,9.06374,8.88352,8.94815,224527.59002716,0
+PLOW.US,D,20111110,000000,9.02826,9.04918,8.83072,9.00458,190424.13573843,0
+PLOW.US,D,20111111,000000,9.07832,9.27498,9.01095,9.2576,83451.517363864,0
+PLOW.US,D,20111114,000000,9.22029,9.22672,8.90352,8.95907,144094.89409048,0
+PLOW.US,D,20111115,000000,8.94177,9.15204,8.82617,9.10743,106042.14466684,0
+PLOW.US,D,20111116,000000,9.01095,9.14748,8.8489,8.86802,123732.13063551,0
+PLOW.US,D,20111117,000000,8.88352,8.97363,8.74333,8.79884,115590.76033097,0
+PLOW.US,D,20111118,000000,8.84073,8.90352,8.70237,8.88988,136947.71352088,0
+PLOW.US,D,20111121,000000,8.73057,8.88352,8.60186,8.78065,140644.34165134,0
+PLOW.US,D,20111122,000000,8.77336,8.87442,8.61816,8.70237,280319.76026818,0
+PLOW.US,D,20111123,000000,8.56291,8.75607,8.55126,8.7497,306848.69718412,0
+PLOW.US,D,20111125,000000,8.69873,8.81798,8.69873,8.74605,77624.796530614,0
+PLOW.US,D,20111128,000000,8.93721,9.05647,8.88078,9.01095,225459.16228708,0
+PLOW.US,D,20111129,000000,8.98456,9.25218,8.98456,9.02096,116620.10373611,0
+PLOW.US,D,20111130,000000,9.27672,9.628,9.18847,9.58167,312908.31108236,0
+PLOW.US,D,20111201,000000,9.0856,9.15204,9.00275,9.07103,1042589.7474668,0
+PLOW.US,D,20111202,000000,9.15114,9.17207,9.05465,9.16024,340802.74837458,0
+PLOW.US,D,20111205,000000,9.26311,9.26311,9.15204,9.24584,172356.24781527,0
+PLOW.US,D,20111206,000000,9.24401,9.42058,9.14477,9.3823,215290.96318592,0
+PLOW.US,D,20111207,000000,9.35502,9.43332,9.23757,9.36228,242058.2859278,0
+PLOW.US,D,20111208,000000,9.27406,9.31139,9.12291,9.13657,206771.69092689,0
+PLOW.US,D,20111209,000000,9.19116,9.39951,9.03645,9.28669,286406.83797124,0
+PLOW.US,D,20111212,000000,9.33681,9.33681,9.12291,9.1985,149808.46404783,0
+PLOW.US,D,20111213,000000,9.29413,9.39325,9.18026,9.27406,226452.25346982,0
+PLOW.US,D,20111214,000000,9.21212,9.31139,9.02186,9.15114,287834.95582252,0
+PLOW.US,D,20111215,000000,9.27406,9.27406,9.01277,9.13657,169852.64736673,0
+PLOW.US,D,20111216,000000,9.21854,9.25587,9.03645,9.11108,190270.33843137,0
+PLOW.US,D,20111219,000000,9.15569,9.2258,8.97453,8.97453,66061.43614396,0
+PLOW.US,D,20111220,000000,9.13657,9.24941,9.06738,9.20484,117854.87640137,0
+PLOW.US,D,20111221,000000,9.18026,9.38783,9.05465,9.3751,56321.672398183,0
+PLOW.US,D,20111222,000000,9.3751,9.3751,9.3058,9.35055,88196.164286718,0
+PLOW.US,D,20111223,000000,9.36228,9.3751,9.25587,9.28669,62920.675423322,0
+PLOW.US,D,20111227,000000,9.24401,9.35055,9.2258,9.27406,72177.07620405,0
+PLOW.US,D,20111228,000000,9.25587,9.26127,9.01277,9.02826,82490.28419473,0
+PLOW.US,D,20111229,000000,9.08105,9.19116,9.01641,9.12291,103885.6867114,0
+PLOW.US,D,20111230,000000,9.11927,9.24493,9.05829,9.16935,114806.39406497,0
+PLOW.US,D,20120103,000000,9.32401,9.36228,9.07377,9.13657,248950.60238856,0
+PLOW.US,D,20120104,000000,9.08105,9.16024,8.93721,8.94815,149794.18286932,0
+PLOW.US,D,20120105,000000,8.90263,9.17207,8.71784,9.1657,487872.52180449,0
+PLOW.US,D,20120106,000000,9.19116,9.21854,9.02826,9.05919,138320.90376251,0
+PLOW.US,D,20120109,000000,9.09472,9.09472,8.62717,8.75425,310985.84474409,0
+PLOW.US,D,20120110,000000,8.85529,8.88352,8.74605,8.83709,490566.17178247,0
+PLOW.US,D,20120111,000000,8.81798,8.90899,8.72331,8.89718,214259.4226764,0
+PLOW.US,D,20120112,000000,8.90263,8.90263,8.73969,8.85529,1021495.3482511,0
+PLOW.US,D,20120113,000000,8.77064,8.86713,8.71784,8.84709,110748.34226293,0
+PLOW.US,D,20120117,000000,8.9363,9.08832,8.87804,8.96543,175990.25847069,0
+PLOW.US,D,20120118,000000,8.95543,8.96725,8.68507,8.79156,213398.15775686,0
+PLOW.US,D,20120119,000000,8.47835,8.67778,8.3844,8.45258,919028.99097343,0
+PLOW.US,D,20120120,000000,8.42,8.46678,8.13461,8.34572,285544.4744995,0
+PLOW.US,D,20120123,000000,8.32696,8.43411,8.30165,8.37903,224504.52043111,0
+PLOW.US,D,20120124,000000,8.30784,8.55207,8.27216,8.49427,176262.69941463,0
+PLOW.US,D,20120125,000000,8.47835,8.52969,8.44721,8.49427,177311.81675922,0
+PLOW.US,D,20120126,000000,8.53513,8.57092,8.3844,8.50246,310862.80689843,0
+PLOW.US,D,20120127,000000,8.47835,8.64703,8.47206,8.53513,115369.95134012,0
+PLOW.US,D,20120130,000000,8.4606,8.53513,8.35273,8.46678,151150.89482803,0
+PLOW.US,D,20120131,000000,8.50246,8.56647,8.42263,8.53604,280811.91165077,0
+PLOW.US,D,20120201,000000,8.55207,8.66049,8.47835,8.55207,162384.68955669,0
+PLOW.US,D,20120202,000000,8.5162,8.5965,8.47206,8.5162,159078.04745487,0
+PLOW.US,D,20120203,000000,8.59103,8.84073,8.56018,8.8116,176916.33796965,0
+PLOW.US,D,20120206,000000,8.79156,8.83072,8.69873,8.73422,142783.22277168,0
+PLOW.US,D,20120207,000000,8.69873,8.72331,8.5965,8.5965,81499.390116375,0
+PLOW.US,D,20120208,000000,8.58656,8.66595,8.48454,8.58656,71779.400310076,0
+PLOW.US,D,20120209,000000,8.60278,8.65595,8.43683,8.54043,117905.40980226,0
+PLOW.US,D,20120210,000000,8.4606,8.47835,8.30165,8.33752,130888.09962266,0
+PLOW.US,D,20120213,000000,8.40233,8.45258,8.36675,8.43411,81023.717016677,0
+PLOW.US,D,20120214,000000,8.40233,8.46678,8.32696,8.39177,105762.01385755,0
+PLOW.US,D,20120215,000000,8.40853,8.43411,8.30784,8.3844,152420.82116348,0
+PLOW.US,D,20120216,000000,8.35964,8.54134,8.35964,8.49427,91255.632145052,0
+PLOW.US,D,20120217,000000,8.52969,8.57928,8.47206,8.56372,140979.40007029,0
+PLOW.US,D,20120221,000000,8.59103,8.64703,8.56372,8.62091,123007.08618794,0
+PLOW.US,D,20120222,000000,8.58656,8.63346,8.5162,8.5162,145996.48793708,0
+PLOW.US,D,20120223,000000,8.5162,8.5965,8.47206,8.5965,130624.44709627,0
+PLOW.US,D,20120224,000000,8.5468,8.57847,8.45695,8.55126,86609.854919596,0
+PLOW.US,D,20120227,000000,8.52969,8.52969,8.29645,8.4606,125140.47454733,0
+PLOW.US,D,20120228,000000,8.46678,8.50946,8.35273,8.3844,151276.12977807,0
+PLOW.US,D,20120229,000000,8.41827,8.41827,8.15674,8.15674,175840.8553724,0
+PLOW.US,D,20120301,000000,8.1601,8.32176,8.1601,8.17931,210708.90198767,0
+PLOW.US,D,20120302,000000,8.19388,8.23492,8.01792,8.17166,549022.33109223,0
+PLOW.US,D,20120305,000000,8.13461,8.27216,8.04513,8.15411,221434.06705085,0
+PLOW.US,D,20120306,000000,8.06206,8.07428,7.96622,7.98488,176663.67096518,0
+PLOW.US,D,20120307,000000,7.97769,8.11003,7.96622,8.11003,259727.3994048,0
+PLOW.US,D,20120308,000000,8.16547,8.16547,7.96622,8.03657,96535.273986042,0
+PLOW.US,D,20120309,000000,8.06863,8.22046,7.96622,8.11003,159168.12873471,0
+PLOW.US,D,20120312,000000,7.76887,8.32259,7.75648,8.24713,640190.07906182,0
+PLOW.US,D,20120313,000000,8.26607,8.52795,8.13972,8.46415,307157.39035044,0
+PLOW.US,D,20120314,000000,8.44994,8.46415,8.35536,8.41743,500780.51007576,0
+PLOW.US,D,20120315,000000,8.43054,8.55926,8.37456,8.43054,407066.31812211,0
+PLOW.US,D,20120316,000000,8.44994,8.52075,8.35536,8.36947,266954.77428451,0
+PLOW.US,D,20120319,000000,8.3936,8.52795,8.38684,8.41743,293213.46736092,0
+PLOW.US,D,20120320,000000,8.34827,8.41743,8.27918,8.34827,262803.34554604,0
+PLOW.US,D,20120321,000000,8.36146,8.47034,8.31651,8.45695,255019.00470434,0
+PLOW.US,D,20120322,000000,8.37995,8.41026,8.32779,8.37995,203652.90125012,0
+PLOW.US,D,20120323,000000,8.40598,8.57847,8.34016,8.57847,150710.37539852,0
+PLOW.US,D,20120326,000000,8.66049,8.83437,8.66049,8.75607,111919.39890099,0
+PLOW.US,D,20120327,000000,8.73695,8.8207,8.67415,8.72421,94334.873942866,0
+PLOW.US,D,20120328,000000,8.75607,8.75607,8.55926,8.66686,168603.59352296,0
+PLOW.US,D,20120329,000000,8.63346,8.7679,8.58566,8.65595,59778.816150491,0
+PLOW.US,D,20120330,000000,8.72602,8.82617,8.55479,8.75881,148526.45363824,0
+PLOW.US,D,20120402,000000,8.71238,8.8207,8.70508,8.8207,131467.03662852,0
+PLOW.US,D,20120403,000000,8.79976,8.84437,8.59559,8.67415,258913.37222958,0
+PLOW.US,D,20120404,000000,8.57847,8.60823,8.39868,8.41026,148345.19252635,0
+PLOW.US,D,20120405,000000,8.39868,8.43683,8.32779,8.34827,87809.473914677,0
+PLOW.US,D,20120409,000000,8.24713,8.30338,8.17586,8.24713,105972.93587866,0
+PLOW.US,D,20120410,000000,8.24713,8.24713,8.08618,8.10393,208700.74857832,0
+PLOW.US,D,20120411,000000,8.17166,8.17166,8.08618,8.13972,187472.32599504,0
+PLOW.US,D,20120412,000000,8.11003,8.30338,8.11003,8.24175,148255.1112465,0
+PLOW.US,D,20120413,000000,8.19388,8.19388,8.07428,8.09291,182543.12230371,0
+PLOW.US,D,20120416,000000,8.18614,8.18614,8.08618,8.15411,427558.71073589,0
+PLOW.US,D,20120417,000000,8.22792,8.43683,8.22792,8.34016,187809.58151837,0
+PLOW.US,D,20120418,000000,8.29739,8.37995,8.24175,8.36947,215695.23039306,0
+PLOW.US,D,20120419,000000,8.38684,8.41743,8.1601,8.18614,196986.88654119,0
+PLOW.US,D,20120420,000000,8.42263,8.43683,8.27918,8.36947,202731.21595994,0
+PLOW.US,D,20120423,000000,8.33387,8.4757,8.33387,8.40598,247322.54803809,0
+PLOW.US,D,20120424,000000,8.44383,8.7488,8.41026,8.64776,195686.20074432,0
+PLOW.US,D,20120425,000000,8.75607,8.91444,8.72421,8.8826,254367.56325371,0
+PLOW.US,D,20120426,000000,8.88623,8.98456,8.83437,8.94086,121800.87587969,0
+PLOW.US,D,20120427,000000,8.99185,9.04371,8.91444,9.03645,129969.70998906,0
+PLOW.US,D,20120430,000000,9.05829,9.05829,8.95543,8.99457,148023.31673371,0
+PLOW.US,D,20120501,000000,8.98456,9.00366,8.7679,8.79339,154269.68450481,0
+PLOW.US,D,20120502,000000,8.7679,8.85167,8.71238,8.8207,102875.01869356,0
+PLOW.US,D,20120503,000000,8.79976,8.89444,8.73695,8.85167,85244.354543327,0
+PLOW.US,D,20120504,000000,8.82798,8.91444,8.71238,8.7679,218607.49225749,0
+PLOW.US,D,20120507,000000,8.76152,8.87804,8.70508,8.85167,138260.48339189,0
+PLOW.US,D,20120508,000000,8.7679,8.7679,8.40598,8.43683,412403.08467714,0
+PLOW.US,D,20120509,000000,8.36947,8.43683,8.30874,8.39868,572798.29621178,0
+PLOW.US,D,20120510,000000,8.41743,8.42263,8.27918,8.30338,486538.87944184,0
+PLOW.US,D,20120511,000000,8.27918,8.32779,8.19998,8.24175,391127.42434954,0
+PLOW.US,D,20120514,000000,8.17166,8.20764,8.10393,8.10393,391716.24832515,0
+PLOW.US,D,20120515,000000,8.09884,8.14654,8.03056,8.03657,220166.33781978,0
+PLOW.US,D,20120516,000000,8.0426,8.1601,7.99016,7.99771,197905.27617479,0
+PLOW.US,D,20120517,000000,7.97177,8.06206,7.97177,8.02212,189736.44206543,0
+PLOW.US,D,20120518,000000,8.02212,8.15411,8.00443,8.09291,287170.33174558,0
+PLOW.US,D,20120521,000000,8.15411,8.24713,8.08618,8.18614,187036.20077431,0
+PLOW.US,D,20120522,000000,8.23492,8.32779,8.15411,8.18614,170840.24578851,0
+PLOW.US,D,20120523,000000,8.11003,8.23492,8.08618,8.17931,128030.76536789,0
+PLOW.US,D,20120524,000000,8.27297,8.27297,8.08618,8.25303,117464.89037275,0
+PLOW.US,D,20120525,000000,8.25822,8.26607,8.15411,8.2129,76525.145785123,0
+PLOW.US,D,20120529,000000,8.27297,8.34016,8.2129,8.32259,110683.52768352,0
+PLOW.US,D,20120530,000000,8.25822,8.28508,8.15411,8.2129,100947.05959432,0
+PLOW.US,D,20120531,000000,8.20671,8.20671,8.06379,8.13716,282869.49990882,0
+PLOW.US,D,20120601,000000,8.03749,8.16913,7.97769,8.08874,122005.20658764,0
+PLOW.US,D,20120604,000000,8.12451,8.17931,8.02212,8.08091,283205.65687998,0
+PLOW.US,D,20120605,000000,8.06379,8.13553,8.03056,8.12005,254208.27318568,0
+PLOW.US,D,20120606,000000,8.20498,8.22537,8.09475,8.12778,97975.475911455,0
+PLOW.US,D,20120607,000000,8.19815,8.22537,8.12778,8.16913,176471.42433136,0
+PLOW.US,D,20120608,000000,8.15674,8.41197,8.1125,8.41197,213673.89435738,0
+PLOW.US,D,20120611,000000,8.50674,8.50674,8.33387,8.38684,275581.70465848,0
+PLOW.US,D,20120612,000000,8.43765,8.46504,8.16913,8.22537,292050.10058821,0
+PLOW.US,D,20120613,000000,8.2323,8.2512,8.10067,8.17404,253655.70143245,0
+PLOW.US,D,20120614,000000,8.15411,8.29209,8.13972,8.16547,174685.17846506,0
+PLOW.US,D,20120615,000000,8.19815,8.34734,8.18278,8.32779,212785.16563301,0
+PLOW.US,D,20120618,000000,8.27736,8.33925,8.2512,8.28336,113090.45553904,0
+PLOW.US,D,20120619,000000,8.30784,8.56647,8.30784,8.47034,196849.56751702,0
+PLOW.US,D,20120620,000000,8.51003,8.69143,8.47835,8.54316,120192.59546872,0
+PLOW.US,D,20120621,000000,8.54316,8.57458,8.33305,8.48454,177630.39689529,0
+PLOW.US,D,20120622,000000,8.49427,8.64519,8.46504,8.52441,1190706.4411369,0
+PLOW.US,D,20120625,000000,8.45075,8.54316,8.43147,8.46504,96951.625267301,0
+PLOW.US,D,20120626,000000,8.47034,8.55479,8.3936,8.43147,103207.88000813,0
+PLOW.US,D,20120627,000000,8.42436,8.71146,8.42436,8.70508,100807.54346578,0
+PLOW.US,D,20120628,000000,8.63173,8.99457,8.63173,8.88078,158231.06371384,0
+PLOW.US,D,20120629,000000,9.0419,9.23849,8.94177,9.2258,269837.37523973,0
+PLOW.US,D,20120702,000000,9.22212,9.24759,8.95543,9.16752,121466.91601294,0
+PLOW.US,D,20120703,000000,9.16752,9.37688,9.16752,9.37042,118300.88859186,0
+PLOW.US,D,20120705,000000,9.36415,9.41702,9.15204,9.20851,144136.63907383,0
+PLOW.US,D,20120706,000000,9.11199,9.20117,9.05373,9.14568,135053.80953965,0
+PLOW.US,D,20120709,000000,9.16207,9.26762,9.06558,9.18937,102010.45811744,0
+PLOW.US,D,20120710,000000,9.24759,9.26036,9.09472,9.20851,78364.122156704,0
+PLOW.US,D,20120711,000000,9.19482,9.22847,9.11746,9.15204,111264.66179378,0
+PLOW.US,D,20120712,000000,9.07285,9.1302,9.00093,9.04099,194031.78114122,0
+PLOW.US,D,20120713,000000,9.05738,9.18391,9.04737,9.06558,256279.04407005,0
+PLOW.US,D,20120716,000000,9.08014,9.11199,9.0255,9.0255,106624.37732929,0
+PLOW.US,D,20120717,000000,9.08832,9.11199,8.92539,9.0255,255083.81928374,0
+PLOW.US,D,20120718,000000,9.04828,9.14021,9.0337,9.0337,145883.33706118,0
+PLOW.US,D,20120719,000000,9.07285,9.10472,8.96998,9.00914,65134.258092819,0
+PLOW.US,D,20120720,000000,8.95543,9.02005,8.85347,8.85347,101897.30724153,0
+PLOW.US,D,20120723,000000,8.7415,8.83981,8.66504,8.7679,77897.237474551,0
+PLOW.US,D,20120724,000000,8.79156,8.79156,8.60186,8.63346,64265.303307919,0
+PLOW.US,D,20120725,000000,8.69143,8.9099,8.69143,8.8289,112782.86092492,0
+PLOW.US,D,20120726,000000,8.92539,9.00914,8.7679,8.80795,74230.270253324,0
+PLOW.US,D,20120727,000000,8.86622,9.02005,8.80067,8.9099,170731.48912138,0
+PLOW.US,D,20120730,000000,8.88898,8.94996,8.7679,8.78156,83060.432783051,0
+PLOW.US,D,20120731,000000,8.78429,8.90172,8.64703,8.65595,129126.02190461,0
+PLOW.US,D,20120801,000000,8.68417,8.7943,8.30255,8.30255,199414.68688838,0
+PLOW.US,D,20120802,000000,8.26433,8.46504,8.21197,8.40678,135041.72546551,0
+PLOW.US,D,20120803,000000,8.49427,8.96998,8.49427,8.96272,169576.91076622,0
+PLOW.US,D,20120806,000000,8.93721,9.08014,8.92539,9.00093,121990.92540914,0
+PLOW.US,D,20120807,000000,9.12382,9.38417,9.05738,9.20851,293266.1978662,0
+PLOW.US,D,20120808,000000,9.20117,9.22847,9.0337,9.05738,159422.99284356,0
+PLOW.US,D,20120809,000000,9.05738,9.16207,9.04737,9.05738,56309.588324058,0
+PLOW.US,D,20120810,000000,9.04737,9.08014,8.97636,8.98183,247845.45888212,0
+PLOW.US,D,20120813,000000,8.97636,9.00914,8.77336,8.80067,241250.85006574,0
+PLOW.US,D,20120814,000000,8.83437,8.88352,8.63173,8.65321,158471.64664417,0
+PLOW.US,D,20120815,000000,8.64519,8.65321,8.34734,8.58839,1306972.8110668,0
+PLOW.US,D,20120816,000000,8.59284,9.00914,8.56647,8.96998,292549.94183615,0
+PLOW.US,D,20120817,000000,8.94996,9.11199,8.9099,9.05373,131276.98709908,0
+PLOW.US,D,20120820,000000,9.0255,9.16752,8.9882,9.14568,75828.663694572,0
+PLOW.US,D,20120821,000000,9.18937,9.31677,9.11746,9.16207,107524.0915756,0
+PLOW.US,D,20120822,000000,9.18937,9.20851,9.08014,9.15659,70567.697240869,0
+PLOW.US,D,20120823,000000,9.18391,9.18937,9.08832,9.12382,82367.246349081,0
+PLOW.US,D,20120824,000000,9.09472,9.18391,9.06558,9.13747,71055.454414693,0
+PLOW.US,D,20120827,000000,9.16752,9.1757,9.07285,9.08832,44272.751942093,0
+PLOW.US,D,20120828,000000,9.1302,9.1757,9.07285,9.16752,115191.98588481,0
+PLOW.US,D,20120829,000000,9.19482,9.23675,9.1302,9.1757,60777.400094199,0
+PLOW.US,D,20120830,000000,9.16207,9.16207,9.05373,9.05373,28674.409349457,0
+PLOW.US,D,20120831,000000,9.10107,9.10562,8.97636,9.07377,38384.512186017,0
+PLOW.US,D,20120904,000000,9.10562,9.15842,8.90899,9.08194,83292.227295837,0
+PLOW.US,D,20120905,000000,9.12567,9.14748,8.96908,9.0146,205019.50017858,0
+PLOW.US,D,20120906,000000,9.08194,9.40047,9.08194,9.39421,131980.06050279,0
+PLOW.US,D,20120907,000000,9.41609,9.51249,9.28224,9.44603,120421.09432492,0
+PLOW.US,D,20120910,000000,9.40964,9.48702,9.36228,9.47253,106566.15406304,0
+PLOW.US,D,20120911,000000,9.47878,9.59807,9.46065,9.5525,74024.840993177,0
+PLOW.US,D,20120912,000000,9.56722,9.68998,9.5199,9.68998,117581.33690524,0
+PLOW.US,D,20120913,000000,9.68998,9.80108,9.60891,9.72736,299731.17752375,0
+PLOW.US,D,20120914,000000,9.81653,9.99316,9.76367,9.90036,283601.13566955,0
+PLOW.US,D,20120917,000000,9.89395,9.89395,9.63721,9.78289,99074.028104753,0
+PLOW.US,D,20120918,000000,9.78924,9.874,9.77839,9.874,43178.593957569,0
+PLOW.US,D,20120919,000000,9.86757,9.95032,9.78289,9.8821,156252.57121369,0
+PLOW.US,D,20120920,000000,9.80831,10.0059,9.80831,9.99316,84421.538950548,0
+PLOW.US,D,20120921,000000,10.1289,10.1605,9.99948,10.1215,134825.31068343,0
+PLOW.US,D,20120924,000000,10.1352,10.2053,10.0296,10.1743,93997.618419523,0
+PLOW.US,D,20120925,000000,10.2106,10.3008,9.81653,9.83198,165522.15462075,0
+PLOW.US,D,20120926,000000,9.80831,9.97223,9.80831,9.92761,54314.617541028,0
+PLOW.US,D,20120927,000000,9.9439,9.9439,9.74276,9.77114,99626.599857981,0
+PLOW.US,D,20120928,000000,9.74276,9.82112,9.61629,9.70267,82727.571468482,0
+PLOW.US,D,20121001,000000,9.72736,9.874,9.66444,9.70828,77140.335013369,0
+PLOW.US,D,20121002,000000,9.75554,9.81653,9.63721,9.81653,64650.895127767,0
+PLOW.US,D,20121003,000000,9.80831,9.82386,9.71555,9.74276,70772.027948822,0
+PLOW.US,D,20121004,000000,9.75554,9.77839,9.62992,9.77839,55513.137983915,0
+PLOW.US,D,20121005,000000,9.77839,9.95861,9.77839,9.83842,48820.758022347,0
+PLOW.US,D,20121008,000000,9.77839,9.80108,9.69734,9.72736,26497.078902342,0
+PLOW.US,D,20121009,000000,9.72271,9.79737,9.58984,9.58984,38016.497201263,0
+PLOW.US,D,20121010,000000,9.60891,9.68998,9.57986,9.63721,59425.082344249,0
+PLOW.US,D,20121011,000000,9.71555,9.80108,9.67826,9.78289,39753.308218866,0
+PLOW.US,D,20121012,000000,9.75554,9.80108,9.72271,9.72736,30604.565553082,0
+PLOW.US,D,20121015,000000,9.77839,9.80108,9.68353,9.78289,41002.362062646,0
+PLOW.US,D,20121016,000000,9.82112,10.0779,9.79737,10.0587,69870.116598124,0
+PLOW.US,D,20121017,000000,10.0587,10.2816,10.0059,10.2654,55859.181924805,0
+PLOW.US,D,20121018,000000,10.2734,10.2734,9.99948,10.0296,64848.634522561,0
+PLOW.US,D,20121019,000000,9.95032,10.0059,9.67826,9.76367,71012.610879153,0
+PLOW.US,D,20121022,000000,9.74934,9.80831,9.65994,9.74276,28867.75453548,0
+PLOW.US,D,20121023,000000,9.70267,9.74934,9.58442,9.70828,27835.115473779,0
+PLOW.US,D,20121024,000000,9.77114,9.77114,9.57986,9.62455,37704.508378367,0
+PLOW.US,D,20121025,000000,9.71555,9.71555,9.54071,9.63721,38975.53326601,0
+PLOW.US,D,20121026,000000,9.66444,9.82112,9.61629,9.79737,38115.366898659,0
+PLOW.US,D,20121031,000000,9.82112,10.0059,9.79737,9.96581,62919.576871128,0
+PLOW.US,D,20121101,000000,9.97223,10.0442,9.69734,9.78924,101370.00218875,0
+PLOW.US,D,20121102,000000,9.79737,9.81653,9.67826,9.70828,95353.231826053,0
+PLOW.US,D,20121105,000000,9.67826,9.96581,9.67826,9.88842,63758.870746809,0
+PLOW.US,D,20121106,000000,9.874,9.874,9.51249,9.57444,143682.937018,0
+PLOW.US,D,20121107,000000,9.51249,9.59807,9.18573,9.26404,117876.84744524,0
+PLOW.US,D,20121108,000000,9.27581,9.33589,8.69327,8.8116,190408.75600772,0
+PLOW.US,D,20121109,000000,8.77064,8.97636,8.7069,8.79156,127296.93250277,0
+PLOW.US,D,20121112,000000,8.84256,8.85076,8.53604,8.66686,78179.565388229,0
+PLOW.US,D,20121113,000000,8.69327,8.79794,8.46415,8.48362,579629.0937497,0
+PLOW.US,D,20121114,000000,8.52441,8.58839,8.48362,8.50946,141219.98300062,0
+PLOW.US,D,20121115,000000,8.62535,8.77064,8.48908,8.562,88712.483817568,0
+PLOW.US,D,20121116,000000,8.52441,8.562,8.49346,8.53059,107304.38113694,0
+PLOW.US,D,20121119,000000,8.59377,8.83254,8.59377,8.68688,104849.11698492,0
+PLOW.US,D,20121120,000000,8.69327,8.69327,8.50946,8.54316,106872.65012498,0
+PLOW.US,D,20121121,000000,8.59377,8.70145,8.44383,8.57458,363741.61672283,0
+PLOW.US,D,20121123,000000,8.59377,8.84256,8.59377,8.83709,54260.788483556,0
+PLOW.US,D,20121126,000000,8.83254,9.16479,8.82617,9.14748,199227.93301551,0
+PLOW.US,D,20121127,000000,9.16479,9.26404,9.0255,9.16935,93315.417507486,0
+PLOW.US,D,20121128,000000,9.21118,9.35502,9.04828,9.35502,109515.76670205,0
+PLOW.US,D,20121129,000000,9.33589,9.40047,9.30954,9.40047,179604.49518663,0
+PLOW.US,D,20121130,000000,9.41609,9.72271,9.36228,9.43612,251892.52516222,0
+PLOW.US,D,20121203,000000,9.51249,9.51249,9.16479,9.2258,51023.355169908,0
+PLOW.US,D,20121204,000000,9.23215,9.23215,9.10107,9.15842,60247.89793703,0
+PLOW.US,D,20121205,000000,9.23215,9.26404,9.02005,9.08832,156444.81784755,0
+PLOW.US,D,20121206,000000,9.07377,9.07377,8.72602,8.96908,129604.99066088,0
+PLOW.US,D,20121207,000000,8.96179,9.0255,8.85711,8.98183,74077.571498454,0
+PLOW.US,D,20121210,000000,9.0255,9.0255,8.87077,8.96179,87100.90775,0
+PLOW.US,D,20121211,000000,9.00093,9.20484,8.96179,9.10107,94653.454078921,0
+PLOW.US,D,20121212,000000,9.10107,9.18573,8.96908,9.15204,104050.46954039,0
+PLOW.US,D,20121213,000000,9.14021,9.2258,9.06647,9.08194,68331.044975315,0
+PLOW.US,D,20121214,000000,9.0337,9.14021,8.86348,8.89534,114774.53605137,0
+PLOW.US,D,20121217,000000,8.89534,8.94906,8.87077,8.93721,176397.82133441,0
+PLOW.US,D,20121218,000000,8.92994,9.04828,8.85711,9.02005,171429.06976412,0
+PLOW.US,D,20121219,000000,9.01409,9.2655,8.9993,9.17214,116645.242184,0
+PLOW.US,D,20121220,000000,9.15828,9.28028,9.09912,9.25254,69720.114609793,0
+PLOW.US,D,20121221,000000,9.19248,9.35981,9.19248,9.33854,333573.06332154,0
+PLOW.US,D,20121224,000000,9.30985,9.33199,9.28767,9.29876,21243.439123632,0
+PLOW.US,D,20121226,000000,9.29876,9.3459,9.18692,9.19709,41110.609806537,0
+PLOW.US,D,20121227,000000,9.2276,9.28767,9.09266,9.23499,50005.501985176,0
+PLOW.US,D,20121228,000000,9.21282,9.28767,9.18047,9.24054,42493.370079534,0
+PLOW.US,D,20121231,000000,9.27196,9.59079,9.25902,9.58433,138308.48646094,0
+PLOW.US,D,20130102,000000,9.78475,9.89868,9.74517,9.84586,266972.27411632,0
+PLOW.US,D,20130103,000000,9.84586,9.84586,9.59079,9.6324,156025.77869122,0
+PLOW.US,D,20130104,000000,9.69164,9.69164,9.58072,9.59827,86906.158566183,0
+PLOW.US,D,20130107,000000,9.53815,9.58072,9.38005,9.406,67507.48177859,0
+PLOW.US,D,20130108,000000,9.37363,9.45767,9.33854,9.41795,119578.46839692,0
+PLOW.US,D,20130109,000000,8.79966,9.02332,8.52129,8.6236,596372.17126185,0
+PLOW.US,D,20130110,000000,8.66131,8.91242,8.61363,8.87176,262389.04053542,0
+PLOW.US,D,20130111,000000,8.89303,8.89303,8.71999,8.73922,332786.46964512,0
+PLOW.US,D,20130114,000000,8.74653,8.83478,8.52657,8.57943,208009.12557392,0
+PLOW.US,D,20130115,000000,8.63276,8.89303,8.59384,8.84776,162002.59226558,0
+PLOW.US,D,20130116,000000,8.79966,8.84776,8.69321,8.76576,173018.14965164,0
+PLOW.US,D,20130117,000000,8.76576,8.84034,8.67859,8.71445,107633.49702455,0
+PLOW.US,D,20130118,000000,8.67859,8.73367,8.65504,8.69773,100493.56350224,0
+PLOW.US,D,20130122,000000,8.71999,8.74653,8.68588,8.70595,215911.84938767,0
+PLOW.US,D,20130123,000000,8.69773,8.73922,8.65504,8.68588,220825.08444218,0
+PLOW.US,D,20130124,000000,8.52657,8.61363,8.42628,8.53912,1572385.6115602,0
+PLOW.US,D,20130125,000000,8.53912,8.68588,8.53386,8.66131,228858.72687332,0
+PLOW.US,D,20130128,000000,8.68588,8.75752,8.66131,8.70595,110828.56047224,0
+PLOW.US,D,20130129,000000,8.70595,8.71999,8.64671,8.71445,132506.9523578,0
+PLOW.US,D,20130130,000000,8.73367,8.84776,8.68588,8.70595,122923.9259588,0
+PLOW.US,D,20130131,000000,8.71999,8.90503,8.69773,8.77952,102005.07844855,0
+PLOW.US,D,20130201,000000,8.82648,9.03814,8.80799,8.99285,137336.87556489,0
+PLOW.US,D,20130204,000000,8.89764,8.97804,8.69321,8.69773,75840.830466081,0
+PLOW.US,D,20130205,000000,8.75752,8.85975,8.6236,8.6236,141455.94313867,0
+PLOW.US,D,20130206,000000,8.66131,8.97251,8.61363,8.97251,143912.0196799,0
+PLOW.US,D,20130207,000000,8.99285,9.30985,8.89764,9.2655,264134.26144335,0
+PLOW.US,D,20130208,000000,9.30523,9.38005,9.22112,9.24054,284665.76296163,0
+PLOW.US,D,20130211,000000,9.25902,9.38659,9.18692,9.36718,150293.49079895,0
+PLOW.US,D,20130212,000000,9.38659,9.51971,9.32651,9.48537,151323.52818541,0
+PLOW.US,D,20130213,000000,9.48537,9.61294,9.18692,9.33199,107001.6253505,0
+PLOW.US,D,20130214,000000,9.29876,9.36718,9.18692,9.28028,220962.49489185,0
+PLOW.US,D,20130215,000000,9.30985,9.38659,9.2276,9.35233,97957.421029705,0
+PLOW.US,D,20130219,000000,9.35233,9.53169,9.35233,9.41795,183603.08216393,0
+PLOW.US,D,20130220,000000,9.38005,9.45767,9.33854,9.33854,115767.76285582,0
+PLOW.US,D,20130221,000000,9.33199,9.47895,9.31909,9.33854,48482.085346382,0
+PLOW.US,D,20130222,000000,9.406,9.49385,9.31909,9.45219,54386.406793752,0
+PLOW.US,D,20130225,000000,9.48537,9.49385,9.23499,9.28767,141295.81127607,0
+PLOW.US,D,20130226,000000,9.33854,9.49385,9.24515,9.4392,45857.221166188,0
+PLOW.US,D,20130227,000000,9.43372,9.58433,9.406,9.49385,83644.012851721,0
+PLOW.US,D,20130228,000000,9.48537,9.52704,9.406,9.47161,59711.873197263,0
+PLOW.US,D,20130301,000000,9.39397,9.51231,9.24515,9.48537,80451.113348112,0
+PLOW.US,D,20130304,000000,9.47161,9.54451,9.37363,9.54451,49870.2554796,0
+PLOW.US,D,20130305,000000,9.57416,9.72116,9.56769,9.65831,83721.914838932,0
+PLOW.US,D,20130306,000000,9.65831,9.70635,9.53169,9.59079,46449.059874583,0
+PLOW.US,D,20130307,000000,9.6324,9.65831,9.59079,9.65831,74128.068719483,0
+PLOW.US,D,20130308,000000,9.65831,9.65831,9.52704,9.6324,95036.096509291,0
+PLOW.US,D,20130311,000000,9.59079,9.62407,9.47161,9.59079,114624.11840469,0
+PLOW.US,D,20130312,000000,9.55383,9.67308,9.47895,9.50574,86177.991380169,0
+PLOW.US,D,20130313,000000,9.49837,9.6324,9.45767,9.59079,69205.095916564,0
+PLOW.US,D,20130314,000000,9.63883,9.70635,9.52704,9.6324,113637.35990001,0
+PLOW.US,D,20130315,000000,9.62224,9.77191,9.62224,9.75622,141069.67911875,0
+PLOW.US,D,20130318,000000,9.64354,9.72116,9.35421,9.42731,209542.27996111,0
+PLOW.US,D,20130319,000000,9.44843,9.52342,9.29876,9.38193,77499.49361045,0
+PLOW.US,D,20130320,000000,9.45407,9.45407,9.13701,9.2276,146121.40659498,0
+PLOW.US,D,20130321,000000,9.15644,9.32651,9.10283,9.28767,149684.34053783,0
+PLOW.US,D,20130322,000000,9.30523,9.45955,9.29322,9.42731,48057.9523049,0
+PLOW.US,D,20130325,000000,9.49649,9.56495,9.4356,9.52988,94582.750222605,0
+PLOW.US,D,20130326,000000,9.53531,9.57882,9.44843,9.57226,35700.749583549,0
+PLOW.US,D,20130327,000000,9.4735,9.59548,9.44201,9.59548,40713.52606617,0
+PLOW.US,D,20130328,000000,9.62953,9.62953,9.31909,9.33947,165483.29633305,0
+PLOW.US,D,20130401,000000,9.37455,9.40786,9.11114,9.15644,98109.979087994,0
+PLOW.US,D,20130402,000000,9.1703,9.2581,9.05661,9.1176,125943.70993528,0
+PLOW.US,D,20130403,000000,9.11114,9.19526,8.94848,8.95678,79106.222096678,0
+PLOW.US,D,20130404,000000,8.93367,9.06309,8.91982,9.01687,69851.033227188,0
+PLOW.US,D,20130405,000000,8.85512,9.08433,8.85512,9.00209,99881.167325001,0
+PLOW.US,D,20130408,000000,9.02057,9.12408,8.94848,9.11114,80573.376189153,0
+PLOW.US,D,20130409,000000,9.10283,9.18509,8.95678,8.95678,37508.724870071,0
+PLOW.US,D,20130410,000000,8.96326,9.4356,8.96326,9.4004,82621.549269576,0
+PLOW.US,D,20130411,000000,9.38752,9.45407,9.36064,9.4356,57764.323516987,0
+PLOW.US,D,20130412,000000,9.42075,9.45407,9.19062,9.28028,53639.846082979,0
+PLOW.US,D,20130415,000000,9.19062,9.27196,8.78767,8.79321,191327.28059033,0
+PLOW.US,D,20130416,000000,8.77859,8.96326,8.77223,8.86622,138570.32369573,0
+PLOW.US,D,20130417,000000,8.88748,9.00209,8.82001,8.96326,104663.48376212,0
+PLOW.US,D,20130418,000000,8.99562,9.09635,8.95678,9.02057,63635.103830974,0
+PLOW.US,D,20130419,000000,9.01687,9.27196,9.01687,9.25254,81673.741758508,0
+PLOW.US,D,20130422,000000,9.23407,9.24515,9.04181,9.11114,71022.808951487,0
+PLOW.US,D,20130423,000000,9.1444,9.2581,9.00209,9.23961,57079.435212755,0
+PLOW.US,D,20130424,000000,9.23961,9.4356,9.23407,9.38752,43977.835724722,0
+PLOW.US,D,20130425,000000,9.45407,9.45955,9.25254,9.28767,39005.09220775,0
+PLOW.US,D,20130426,000000,9.28028,9.36064,9.21928,9.29876,76263.881535519,0
+PLOW.US,D,20130429,000000,9.31077,9.36811,9.23961,9.35421,49750.156582652,0
+PLOW.US,D,20130430,000000,9.35421,9.45955,9.3459,9.45407,66897.249545436,0
+PLOW.US,D,20130501,000000,9.38752,9.45955,8.91429,8.93367,164495.45585634,0
+PLOW.US,D,20130502,000000,9.01041,9.2655,8.95678,9.19526,61543.651868767,0
+PLOW.US,D,20130503,000000,9.33947,9.62224,9.2581,9.55022,66158.262638975,0
+PLOW.US,D,20130506,000000,9.56495,9.56495,9.18509,9.41431,65993.802888197,0
+PLOW.US,D,20130507,000000,9.59548,9.70635,9.40786,9.69164,114003.06645109,0
+PLOW.US,D,20130508,000000,9.2276,9.45955,9.16288,9.45955,70631.135071343,0
+PLOW.US,D,20130509,000000,9.44843,9.55022,9.23407,9.32651,58310.719399508,0
+PLOW.US,D,20130510,000000,9.29322,9.46784,9.27196,9.45407,42781.174643397,0
+PLOW.US,D,20130513,000000,9.39397,9.39397,9.15644,9.29322,35145.697924669,0
+PLOW.US,D,20130514,000000,9.32651,9.40786,9.2655,9.33199,48888.90683515,0
+PLOW.US,D,20130515,000000,9.33947,9.50946,9.2581,9.49649,42645.928137821,0
+PLOW.US,D,20130516,000000,9.52988,9.59548,9.42075,9.51591,43156.618942871,0
+PLOW.US,D,20130517,000000,9.57882,9.62953,9.36064,9.56495,74264.397197104,0
+PLOW.US,D,20130520,000000,9.52988,9.72116,9.52988,9.70635,52514.595156598,0
+PLOW.US,D,20130521,000000,9.67212,9.73133,9.42731,9.50946,60016.989313839,0
+PLOW.US,D,20130522,000000,9.48913,9.79404,9.4735,9.52988,53365.025183652,0
+PLOW.US,D,20130523,000000,9.45407,9.78475,9.42075,9.74421,40731.919590929,0
+PLOW.US,D,20130524,000000,9.72116,9.80156,9.67949,9.74421,40454.934747511,0
+PLOW.US,D,20130528,000000,9.80156,9.82093,9.67949,9.80802,95071.801586762,0
+PLOW.US,D,20130529,000000,9.76357,9.80156,9.72668,9.80156,66283.771396148,0
+PLOW.US,D,20130530,000000,9.80802,9.83383,9.74421,9.80156,157873.7869434,0
+PLOW.US,D,20130531,000000,9.72388,9.76174,9.42901,9.45031,104606.13924376,0
+PLOW.US,D,20130603,000000,9.44843,9.61025,9.32651,9.38752,185953.12544481,0
+PLOW.US,D,20130604,000000,9.37455,9.45407,9.21928,9.36811,82230.957361477,0
+PLOW.US,D,20130605,000000,9.38193,9.39397,9.21188,9.2655,35171.66525374,0
+PLOW.US,D,20130606,000000,9.29322,9.38752,9.13055,9.23961,45585.646182993,0
+PLOW.US,D,20130607,000000,9.31077,9.37455,9.12408,9.2581,29779.116583465,0
+PLOW.US,D,20130610,000000,9.30523,9.38752,9.17768,9.25254,27214.842837767,0
+PLOW.US,D,20130611,000000,9.18509,9.39397,9.16288,9.23961,53535.9767667,0
+PLOW.US,D,20130612,000000,9.33199,9.40786,9.23961,9.24515,56816.516005918,0
+PLOW.US,D,20130613,000000,9.2655,9.38193,9.19526,9.24515,53114.007669305,0
+PLOW.US,D,20130614,000000,9.29876,9.41524,9.25716,9.26363,53297.942916887,0
+PLOW.US,D,20130617,000000,9.38193,9.3949,9.2165,9.24977,68573.224242519,0
+PLOW.US,D,20130618,000000,9.29876,9.38193,9.17585,9.24977,87120.389031014,0
+PLOW.US,D,20130619,000000,9.27842,9.29876,9.16661,9.18323,58153.833453042,0
+PLOW.US,D,20130620,000000,9.1204,9.18323,8.99562,9.0594,108305.40166423,0
+PLOW.US,D,20130621,000000,9.0862,9.11392,8.72823,8.8542,316359.97006403,0
+PLOW.US,D,20130624,000000,8.84681,9.04459,8.74838,8.95678,125159.28020294,0
+PLOW.US,D,20130625,000000,9.07417,9.17585,8.92814,9.14904,81299.379431078,0
+PLOW.US,D,20130626,000000,9.19434,9.29229,9.16012,9.23222,56122.971925332,0
+PLOW.US,D,20130627,000000,9.26363,9.33199,9.12685,9.20911,156667.38811367,0
+PLOW.US,D,20130628,000000,9.2165,9.27842,8.90503,8.90503,948968.46707152,0
+PLOW.US,D,20130701,000000,9.01687,9.32651,9.01687,9.28674,104056.4974451,0
+PLOW.US,D,20130702,000000,9.30985,9.32651,9.18877,9.30431,75304.172331961,0
+PLOW.US,D,20130703,000000,9.29229,9.35421,9.16012,9.33947,18517.951543291,0
+PLOW.US,D,20130705,000000,9.50405,9.58148,9.25716,9.56769,57630.158983456,0
+PLOW.US,D,20130708,000000,9.60748,9.67777,9.46237,9.66934,60852.271732268,0
+PLOW.US,D,20130709,000000,9.67777,9.84048,9.58148,9.77191,96322.561270318,0
+PLOW.US,D,20130710,000000,9.72485,9.88012,9.58622,9.86708,80164.390756295,0
+PLOW.US,D,20130711,000000,9.95861,10.0408,9.88753,9.94943,153480.98044232,0
+PLOW.US,D,20130712,000000,9.92534,9.94489,9.80802,9.87272,37183.051284647,0
+PLOW.US,D,20130715,000000,9.91803,10.0408,9.86708,9.94943,76879.523628897,0
+PLOW.US,D,20130716,000000,9.94943,9.94943,9.85417,9.94943,80413.244326552,0
+PLOW.US,D,20130717,000000,9.95861,9.95861,9.7202,9.84781,68450.96140148,0
+PLOW.US,D,20130718,000000,9.90224,9.94943,9.86073,9.94489,36662.622731196,0
+PLOW.US,D,20130719,000000,9.93738,9.96522,9.68514,9.94943,49488.319347858,0
+PLOW.US,D,20130722,000000,9.98921,10.1296,9.88753,10.115,100440.54687206,0
+PLOW.US,D,20130723,000000,10.138,10.1896,9.94943,10.0143,69879.164500348,0
+PLOW.US,D,20130724,000000,10.0602,10.089,9.95861,9.98171,54363.685380816,0
+PLOW.US,D,20130725,000000,9.9975,10.271,9.97164,10.1296,81691.053311221,0
+PLOW.US,D,20130726,000000,10.0825,10.0825,9.93738,9.97164,35556.847301617,0
+PLOW.US,D,20130729,000000,9.9744,10.0345,9.7295,9.75622,28033.895675529,0
+PLOW.US,D,20130730,000000,9.82845,9.94943,9.69618,9.84048,45989.22175563,0
+PLOW.US,D,20130731,000000,9.90224,10.1065,9.8135,9.86073,82707.0250611,0
+PLOW.US,D,20130801,000000,9.96522,10.0602,9.92534,9.9975,65202.881323595,0
+PLOW.US,D,20130802,000000,9.98171,10.285,9.94943,10.2128,141676.66543575,0
+PLOW.US,D,20130805,000000,10.1685,10.1685,9.9744,10.0982,35121.894539689,0
+PLOW.US,D,20130806,000000,9.88012,10.053,9.79404,9.85417,73962.526996659,0
+PLOW.US,D,20130807,000000,9.85417,9.95861,9.76261,9.80156,75587.649007646,0
+PLOW.US,D,20130808,000000,9.88012,10.0602,9.87272,10.0187,36560.917359003,0
+PLOW.US,D,20130809,000000,10.026,10.2323,9.93097,10.1509,49115.038992472,0
+PLOW.US,D,20130812,000000,10.0408,10.2608,9.9744,10.248,63675.136796624,0
+PLOW.US,D,20130813,000000,10.2784,10.2784,10.1621,10.2045,52925.744533545,0
+PLOW.US,D,20130814,000000,10.174,10.2045,10.0143,10.089,48380.379974189,0
+PLOW.US,D,20130815,000000,9.9744,10.0982,9.82093,10.0752,88258.62362193,0
+PLOW.US,D,20130816,000000,10.0345,10.2608,9.86708,10.1621,56745.105850975,0
+PLOW.US,D,20130819,000000,10.2268,10.2546,10.089,10.0927,50527.012510672,0
+PLOW.US,D,20130820,000000,10.089,10.2045,10.089,10.138,43765.76920398,0
+PLOW.US,D,20130821,000000,10.089,10.248,10.0408,10.0752,26876.185587809,0
+PLOW.US,D,20130822,000000,10.0982,10.3653,10.0049,10.3414,56366.415635366,0
+PLOW.US,D,20130823,000000,10.3414,10.4993,10.2665,10.4468,88446.88675769,0
+PLOW.US,D,20130826,000000,10.4291,10.4652,10.2323,10.3339,68062.533437469,0
+PLOW.US,D,20130827,000000,10.2396,10.2923,10.0825,10.0982,80612.327182757,0
+PLOW.US,D,20130828,000000,9.86708,9.93097,9.84048,9.86708,132782.85522917,0
+PLOW.US,D,20130829,000000,9.79404,9.93738,9.79404,9.92534,40454.934747511,0
+PLOW.US,D,20130830,000000,9.90974,9.92534,9.61294,9.64804,123208.48460652,0
+PLOW.US,D,20130903,000000,9.80714,9.82004,9.62319,9.72388,52554.628122247,0
+PLOW.US,D,20130904,000000,9.71642,9.82004,9.63883,9.82004,23483.12125595,0
+PLOW.US,D,20130905,000000,9.82748,9.84048,9.67403,9.78308,38778.96005043,0
+PLOW.US,D,20130906,000000,9.78308,10.1416,9.61025,10.0632,83174.436984366,0
+PLOW.US,D,20130909,000000,10.0825,10.2665,9.85417,10.1565,46356.010278747,0
+PLOW.US,D,20130910,000000,10.0714,10.2599,10.028,10.1176,76352.603243178,0
+PLOW.US,D,20130911,000000,10.115,10.2546,10.0187,10.0927,56510.317917298,0
+PLOW.US,D,20130912,000000,10.1213,10.2546,10.0187,10.1444,52046.101261288,0
+PLOW.US,D,20130913,000000,10.2017,10.2536,9.95861,10.1416,48891.07077924,0
+PLOW.US,D,20130916,000000,10.248,10.2784,10.1685,10.2128,38570.139445822,0
+PLOW.US,D,20130917,000000,10.21,10.3108,10.1647,10.2599,75349.615157834,0
+PLOW.US,D,20130918,000000,10.2767,10.4521,10.015,10.4226,86720.059374512,0
+PLOW.US,D,20130919,000000,10.4477,10.4477,10.2249,10.3903,50255.437527479,0
+PLOW.US,D,20130920,000000,10.4023,10.4392,10.2369,10.3495,187195.22935198,0
+PLOW.US,D,20130923,000000,10.3108,10.3968,10.2294,10.3414,58838.721757272,0
+PLOW.US,D,20130924,000000,10.3495,10.4226,10.2904,10.3718,72534.323897791,0
+PLOW.US,D,20130925,000000,10.3653,10.4226,10.2655,10.3256,103058.91921998,0
+PLOW.US,D,20130926,000000,10.3108,10.3653,10.2175,10.3256,59103.804908198,0
+PLOW.US,D,20130927,000000,10.2369,10.3256,10.1019,10.21,178907.32349037,0
+PLOW.US,D,20130930,000000,10.1944,10.3339,10.1111,10.2536,128216.93320098,0
+PLOW.US,D,20131001,000000,10.1647,10.2536,10.028,10.1416,104245.84255291,0
+PLOW.US,D,20131002,000000,10.0863,10.2701,10.0714,10.1944,97738.862676696,0
+PLOW.US,D,20131003,000000,10.1611,10.21,10.0354,10.0908,60483.319265061,0
+PLOW.US,D,20131004,000000,10.0632,10.2979,10.0632,10.1536,54608.211062895,0
+PLOW.US,D,20131007,000000,10.0908,10.2249,10.0863,10.0908,38196.859090435,0
+PLOW.US,D,20131008,000000,10.0955,10.2175,10.0549,10.0714,114385.00258285,0
+PLOW.US,D,20131009,000000,10.1111,10.2655,10.0632,10.2017,57074.025352534,0
+PLOW.US,D,20131010,000000,10.3588,10.3718,10.2701,10.3182,50180.7814564,0
+PLOW.US,D,20131011,000000,10.3653,10.5633,10.3414,10.4661,133606.23595511,0
+PLOW.US,D,20131014,000000,10.4392,10.5095,10.3588,10.5095,50524.848566583,0
+PLOW.US,D,20131015,000000,10.5095,10.5095,10.3339,10.382,47646.802927953,0
+PLOW.US,D,20131016,000000,10.4171,10.4392,10.3339,10.3414,33577.920432048,0
+PLOW.US,D,20131017,000000,10.3339,10.5234,10.3339,10.4735,51093.96586204,0
+PLOW.US,D,20131018,000000,10.5095,10.5234,10.3182,10.3588,97284.434417967,0
+PLOW.US,D,20131021,000000,10.3718,10.4865,10.3414,10.3588,55760.511290391,0
+PLOW.US,D,20131022,000000,10.3653,10.5234,10.3495,10.5095,52948.465946482,0
+PLOW.US,D,20131023,000000,10.4865,10.5936,10.3108,10.5168,46796.372900899,0
+PLOW.US,D,20131024,000000,10.5353,10.6971,10.4735,10.612,67505.317834502,0
+PLOW.US,D,20131025,000000,10.6685,10.761,10.5853,10.6334,35212.780191435,0
+PLOW.US,D,20131028,000000,10.5696,10.6812,10.4595,10.6685,36695.081892534,0
+PLOW.US,D,20131029,000000,10.6971,10.7396,10.5633,10.5992,61663.750765717,0
+PLOW.US,D,20131030,000000,10.6334,10.6897,10.5095,10.612,116425.60185894,0
+PLOW.US,D,20131031,000000,10.5779,10.761,10.5493,10.5566,70705.791142421,0
+PLOW.US,D,20131101,000000,10.5234,10.7721,10.4735,10.6897,180458.87140233,0
+PLOW.US,D,20131104,000000,10.7027,10.7848,10.5992,10.7461,95914.657809505,0
+PLOW.US,D,20131105,000000,10.6547,10.761,10.6195,10.6547,110052.78651626,0
+PLOW.US,D,20131106,000000,10.7148,10.7148,10.4595,10.5493,98175.979382715,0
+PLOW.US,D,20131107,000000,10.6047,10.6685,10.3774,10.3968,127574.24180649,0
+PLOW.US,D,20131108,000000,10.3968,10.6334,10.3968,10.6047,203382.61311122,0
+PLOW.US,D,20131111,000000,10.5566,10.6482,10.5493,10.6195,92537.823058314,0
+PLOW.US,D,20131112,000000,10.6195,10.6482,10.5566,10.6334,44024.360522638,0
+PLOW.US,D,20131113,000000,10.6047,10.7655,10.5779,10.7322,35833.832145034,0
+PLOW.US,D,20131114,000000,10.7396,10.7655,10.6408,10.6812,60582.860693164,0
+PLOW.US,D,20131115,000000,10.6602,10.6812,10.5168,10.6408,57768.651405164,0
+PLOW.US,D,20131118,000000,10.6897,10.7544,10.5853,10.6195,32046.929988942,0
+PLOW.US,D,20131119,000000,10.6047,10.7322,10.5493,10.6897,68433.649848764,0
+PLOW.US,D,20131120,000000,10.6971,10.723,10.5493,10.6547,47656.540676355,0
+PLOW.US,D,20131121,000000,10.7027,10.7655,10.5936,10.6971,74491.611326469,0
+PLOW.US,D,20131122,000000,10.7322,10.7544,10.7027,10.7322,69083.915047569,0
+PLOW.US,D,20131125,000000,10.723,10.7544,10.6408,10.723,66620.26470202,0
+PLOW.US,D,20131126,000000,10.7322,10.7655,10.6812,10.761,57302.321453944,0
+PLOW.US,D,20131127,000000,10.7322,11.0577,10.6334,11.0438,46777.979376141,0
+PLOW.US,D,20131129,000000,11.1205,11.1879,10.9041,11.0927,34889.270550099,0
+PLOW.US,D,20131202,000000,11.0169,11.1564,10.932,11.0095,64901.011123154,0
+PLOW.US,D,20131203,000000,10.9605,11.1705,10.9605,11.1352,96954.432944362,0
+PLOW.US,D,20131204,000000,11.1289,11.248,10.9393,11.0234,80030.226222765,0
+PLOW.US,D,20131205,000000,11.0501,11.3089,10.9533,11.2314,30238.954702419,0
+PLOW.US,D,20131206,000000,11.3486,11.5233,11.3211,11.4134,75575.747315155,0
+PLOW.US,D,20131209,000000,11.43,11.5233,11.3404,11.4901,41731.661760137,0
+PLOW.US,D,20131210,000000,11.5179,11.6,11.4662,11.5233,85394.643619881,0
+PLOW.US,D,20131211,000000,11.5668,11.7656,11.3155,11.4958,145323.99319811,0
+PLOW.US,D,20131212,000000,11.4357,11.5456,11.2019,11.2526,109665.4405243,0
+PLOW.US,D,20131213,000000,11.2526,11.502,11.248,11.4357,179051.22577232,0
+PLOW.US,D,20131216,000000,11.4409,11.8295,11.4409,11.7404,67439.31753978,0
+PLOW.US,D,20131217,000000,11.7812,11.7812,11.6,11.7269,139487.83598954,0
+PLOW.US,D,20131218,000000,11.7748,11.9041,11.7582,11.8247,72373.110063146,0
+PLOW.US,D,20131219,000000,11.7536,11.8727,11.6972,11.7758,45218.857659875,0
+PLOW.US,D,20131220,000000,11.8192,11.9735,11.7666,11.8064,173548.31595348,0
+PLOW.US,D,20131223,000000,11.8969,12.0364,11.8451,11.9597,98903.064596683,0
+PLOW.US,D,20131224,000000,12.0217,12.0807,11.8969,11.9791,32002.569135114,0
+PLOW.US,D,20131226,000000,12.0511,12.2989,11.9013,11.9597,51386.098314083,0
+PLOW.US,D,20131227,000000,11.9791,12.0133,11.86,11.9791,51591.673002556,0
+PLOW.US,D,20131230,000000,12.0087,12.0087,11.9013,11.932,26569.987499187,0
+PLOW.US,D,20131231,000000,11.9855,11.9855,11.8192,11.8533,79375.633135783,0
+PLOW.US,D,20140102,000000,11.8064,11.8396,11.5779,11.6972,62264.245250468,0
+PLOW.US,D,20140103,000000,11.6555,11.8396,11.5844,11.7472,79469.764703662,0
+PLOW.US,D,20140106,000000,11.8064,11.86,11.5844,11.6131,39931.260277926,0
+PLOW.US,D,20140107,000000,11.662,11.8727,11.6279,11.7342,57394.289077734,0
+PLOW.US,D,20140108,000000,11.759,11.8064,11.6056,11.6446,62077.064086754,0
+PLOW.US,D,20140109,000000,11.7046,11.7414,11.4642,11.6361,55765.921150615,0
+PLOW.US,D,20140110,000000,11.5993,11.7536,11.4579,11.7046,90149.910755887,0
+PLOW.US,D,20140113,000000,11.7109,11.8192,11.5725,11.6482,62639.689549944,0
+PLOW.US,D,20140114,000000,11.6712,11.86,11.662,11.7914,75218.696540438,0
+PLOW.US,D,20140115,000000,11.7666,11.881,11.5993,11.7666,129400.61061777,0
+PLOW.US,D,20140116,000000,11.7988,11.8533,11.6555,11.7276,93497.532261873,0
+PLOW.US,D,20140117,000000,11.7536,11.7988,11.6056,11.6361,54383.160877618,0
+PLOW.US,D,20140121,000000,11.7276,11.7536,11.5725,11.6279,48138.018236201,0
+PLOW.US,D,20140122,000000,11.6279,11.6712,11.4642,11.5844,52089.38014307,0
+PLOW.US,D,20140123,000000,11.5364,11.5919,11.4503,11.4642,39903.129004767,0
+PLOW.US,D,20140124,000000,11.3811,11.3811,10.8532,10.9809,68952.996430172,0
+PLOW.US,D,20140127,000000,11.0484,11.1564,10.8035,10.9809,62917.756365407,0
+PLOW.US,D,20140128,000000,10.9957,11.0345,10.809,10.9098,128414.93408513,0
+PLOW.US,D,20140129,000000,10.9098,10.9735,10.7101,10.7814,155198.07007711,0
+PLOW.US,D,20140130,000000,10.149,10.2681,10.0438,10.2563,2083588.1893874,0
+PLOW.US,D,20140131,000000,10.2201,10.2951,10.149,10.2332,611603.09173366,0
+PLOW.US,D,20140203,000000,10.2193,10.2563,9.97539,10.0908,469587.76904793,0
+PLOW.US,D,20140204,000000,10.112,10.2193,10.0492,10.1667,214121.18565385,0
+PLOW.US,D,20140205,000000,10.173,10.2193,9.94943,10.1435,315663.18006732,0
+PLOW.US,D,20140206,000000,10.2563,10.542,10.2268,10.4929,835330.02519945,0
+PLOW.US,D,20140207,000000,10.5696,10.6344,10.4013,10.4458,378167.6231117,0
+PLOW.US,D,20140210,000000,10.4643,10.5002,10.3765,10.4503,261263.78960903,0
+PLOW.US,D,20140211,000000,10.4578,10.5696,10.4143,10.5289,322067.37259929,0
+PLOW.US,D,20140212,000000,10.5085,10.699,10.4716,10.6832,361563.68011529,0
+PLOW.US,D,20140213,000000,10.6195,11.0927,10.6195,11.015,339738.14003166,0
+PLOW.US,D,20140214,000000,10.9957,11.14,10.7683,11.0345,301723.05224472,0
+PLOW.US,D,20140218,000000,11.1148,11.2036,11.0003,11.0429,163984.76505129,0
+PLOW.US,D,20140219,000000,10.9735,11.015,10.699,10.7951,287303.61080636,0
+PLOW.US,D,20140220,000000,10.8238,10.9957,10.7101,10.9218,223208.66885644,0
+PLOW.US,D,20140221,000000,10.9809,11.015,10.9161,10.9439,136390.15002586,0
+PLOW.US,D,20140224,000000,10.9809,11.1205,10.9161,11.0927,274139.25693974,0
+PLOW.US,D,20140225,000000,11.0696,11.1205,10.9883,11.0852,136255.98549234,0
+PLOW.US,D,20140226,000000,11.1205,11.3811,11.0852,11.1889,119873.84676508,0
+PLOW.US,D,20140227,000000,11.2036,11.3515,11.1148,11.3433,127656.47168187,0
+PLOW.US,D,20140228,000000,11.3515,11.5725,11.2859,11.4023,165472.47661261,0
+PLOW.US,D,20140303,000000,11.3579,11.4865,11.2036,11.4181,139291.99904947,0
+PLOW.US,D,20140304,000000,11.5585,11.6279,11.4579,11.5002,234838.78636381,0
+PLOW.US,D,20140305,000000,11.4865,11.5078,11.4181,11.4865,117640.65646503,0
+PLOW.US,D,20140306,000000,11.4865,11.5427,11.3384,11.3579,181571.13866419,0
+PLOW.US,D,20140307,000000,11.4503,11.4715,11.2775,11.3433,170321.8753165,0
+PLOW.US,D,20140310,000000,11.2775,11.565,11.1564,11.5002,380730.81488534,0
+PLOW.US,D,20140311,000000,12.0723,12.2442,11.6205,11.7536,999260.69164851,0
+PLOW.US,D,20140312,000000,11.7666,12.4393,11.7666,12.0651,650446.97010676,0
+PLOW.US,D,20140313,000000,12.1638,12.3956,12.0651,12.2323,452645.16880157,0
+PLOW.US,D,20140314,000000,12.1713,12.2619,12.0511,12.2619,326347.65400772,0
+PLOW.US,D,20140317,000000,12.4199,12.8118,12.4199,12.7472,332750.76456766,0
+PLOW.US,D,20140318,000000,12.7822,12.8968,12.6288,12.8819,368622.46573426,0
+PLOW.US,D,20140319,000000,13.2278,13.2278,12.5373,12.6361,158674.44625639,0
+PLOW.US,D,20140320,000000,12.6232,12.6232,12.4448,12.5373,157714.73705284,0
+PLOW.US,D,20140321,000000,12.5373,12.652,12.4735,12.4958,286579.77150853,0
+PLOW.US,D,20140324,000000,12.5584,12.5909,12.345,12.3661,165497.36196963,0
+PLOW.US,D,20140325,000000,12.3729,12.48,12.2601,12.2831,150418.99955611,0
+PLOW.US,D,20140326,000000,12.3375,12.4393,12.2249,12.298,229104.33452745,0
+PLOW.US,D,20140327,000000,12.3375,12.3855,12.0677,12.0835,104908.0094442,0
+PLOW.US,D,20140328,000000,12.1102,12.1815,12.0105,12.0835,158268.70673967,0
+PLOW.US,D,20140331,000000,12.0835,12.652,12.0613,12.4245,327823.46387655,0
+PLOW.US,D,20140401,000000,12.4958,12.6011,12.4199,12.4735,115681.20509226,0
+PLOW.US,D,20140402,000000,12.466,12.5909,12.4587,12.5298,95701.509316719,0
+PLOW.US,D,20140403,000000,12.4523,12.5428,12.309,12.3375,138974.9812404,0
+PLOW.US,D,20140404,000000,12.3855,12.4735,11.9421,11.9485,145115.1725935,0
+PLOW.US,D,20140407,000000,11.9254,12.2119,11.7404,12.1953,239208.87145195,0
+PLOW.US,D,20140408,000000,12.2249,12.5762,12.2119,12.2914,139696.65659415,0
+PLOW.US,D,20140409,000000,12.3598,12.3855,12.2674,12.3525,99587.952900914,0
+PLOW.US,D,20140410,000000,12.3783,12.5584,12.2306,12.5234,219136.12608058,0
+PLOW.US,D,20140411,000000,12.4107,12.5234,12.2306,12.309,108084.67936714,0
+PLOW.US,D,20140414,000000,12.4042,12.4042,11.9559,12.0753,100853.86019309,0
+PLOW.US,D,20140415,000000,12.1306,12.1306,11.7332,11.9615,79755.405323437,0
+PLOW.US,D,20140416,000000,11.9956,12.0381,11.7822,11.9327,103013.47639411,0
+PLOW.US,D,20140417,000000,11.9327,12.0244,11.8727,11.9013,318636.43924588,0
+PLOW.US,D,20140421,000000,11.908,12.48,11.908,12.4245,183052.35839323,0
+PLOW.US,D,20140422,000000,12.48,12.6361,12.4245,12.5678,142047.78184707,0
+PLOW.US,D,20140423,000000,12.5298,12.6713,12.5234,12.5909,124321.83384043,0
+PLOW.US,D,20140424,000000,12.6889,12.6889,12.466,12.4874,89763.646735966,0
+PLOW.US,D,20140425,000000,12.4523,12.5113,12.2359,12.3239,135612.2121258,0
+PLOW.US,D,20140428,000000,12.2914,12.5762,12.1888,12.2674,192542.33519639,0
+PLOW.US,D,20140429,000000,12.345,12.3661,11.9679,11.9873,107251.56089281,0
+PLOW.US,D,20140430,000000,12.0022,12.089,11.8054,12.0319,127429.2575525,0
+PLOW.US,D,20140501,000000,11.9744,12.1464,11.8533,12.138,149678.93067761,0
+PLOW.US,D,20140502,000000,12.138,12.2757,11.9873,12.0022,99618.248118164,0
+PLOW.US,D,20140505,000000,12.015,12.102,11.9421,12.0677,155820.20400276,0
+PLOW.US,D,20140506,000000,12.6159,12.9431,11.9679,12.0319,339144.13737917,0
+PLOW.US,D,20140507,000000,12.089,12.2306,11.9615,12.1953,155682.79355309,0
+PLOW.US,D,20140508,000000,12.2306,12.345,12.0105,12.053,136740.7089683,0
+PLOW.US,D,20140509,000000,12.0022,12.2249,11.9327,12.175,150887.49345143,0
+PLOW.US,D,20140512,000000,12.1464,12.7193,12.1464,12.652,187166.01610679,0
+PLOW.US,D,20140513,000000,12.652,12.6798,12.5113,12.6085,294708.62747958,0
+PLOW.US,D,20140514,000000,12.6297,12.6361,12.2914,12.3729,153347.89788084,0
+PLOW.US,D,20140515,000000,12.3154,12.5501,12.1888,12.4245,206897.94028412,0
+PLOW.US,D,20140516,000000,12.3855,12.466,12.1233,12.309,94766.685470187,0
+PLOW.US,D,20140519,000000,12.3034,12.4587,12.2119,12.4393,65897.507376228,0
+PLOW.US,D,20140520,000000,12.3783,12.3855,12.1168,12.3322,168331.04675444,0
+PLOW.US,D,20140521,000000,12.4042,12.4042,12.138,12.3322,84703.263483383,0
+PLOW.US,D,20140522,000000,12.3154,12.3855,12.2508,12.309,55301.755143482,0
+PLOW.US,D,20140523,000000,12.3525,12.4874,12.2508,12.4199,92073.657051183,0
+PLOW.US,D,20140527,000000,12.5113,12.7433,12.5113,12.6889,154851.83902283,0
+PLOW.US,D,20140528,000000,12.7112,12.8378,12.6297,12.6889,151015.16615269,0
+PLOW.US,D,20140529,000000,12.7433,12.8016,12.5161,12.5373,81988.595623487,0
+PLOW.US,D,20140530,000000,12.5965,12.6232,12.4245,12.4587,62746.80478236,0
+PLOW.US,D,20140602,000000,12.466,12.5501,12.1888,12.4523,111704.95782837,0
+PLOW.US,D,20140603,000000,12.4448,12.5113,12.3322,12.3525,82581.516303926,0
+PLOW.US,D,20140604,000000,12.2757,12.5298,12.2757,12.3729,142986.93358178,0
+PLOW.US,D,20140605,000000,12.4393,12.7943,12.4393,12.7377,145129.23823008,0
+PLOW.US,D,20140606,000000,12.8165,12.9309,12.7581,12.8165,98594.702563972,0
+PLOW.US,D,20140609,000000,12.7377,12.7943,12.6648,12.7712,132361.96810383,0
+PLOW.US,D,20140610,000000,12.7869,13.0345,12.7499,13.003,137409.36769188,0
+PLOW.US,D,20140611,000000,12.9809,13.0345,12.6889,12.8312,71248.941108809,0
+PLOW.US,D,20140612,000000,12.7499,12.7499,12.345,12.4199,99125.950837871,0
+PLOW.US,D,20140613,000000,12.48,12.5298,12.2674,12.3322,52043.937317199,0
+PLOW.US,D,20140616,000000,12.3154,12.3154,12.1815,12.2359,80041.045943211,0
+PLOW.US,D,20140617,000000,12.2119,12.3322,12.1602,12.298,118457.5453587,0
+PLOW.US,D,20140618,000000,12.3719,12.5447,12.297,12.5254,74646.333328846,0
+PLOW.US,D,20140619,000000,12.5779,12.5854,12.3598,12.5521,76474.866084216,0
+PLOW.US,D,20140620,000000,12.6187,12.7416,12.467,12.7295,167215.53357646,0
+PLOW.US,D,20140623,000000,12.7555,12.7555,12.4965,12.6187,165115.42583789,0
+PLOW.US,D,20140624,000000,12.5928,12.8996,12.5031,12.5317,131101.47067188,0
+PLOW.US,D,20140625,000000,12.5317,12.7295,12.3942,12.7064,93560.28664046,0
+PLOW.US,D,20140626,000000,12.7064,12.8137,12.6038,12.784,66256.722095034,0
+PLOW.US,D,20140627,000000,12.7156,12.9948,12.7156,12.8137,273510.63118182,0
+PLOW.US,D,20140630,000000,12.8072,12.8072,12.5696,12.7295,152388.18867728,0
+PLOW.US,D,20140701,000000,12.8137,13.0956,12.8137,13.003,189246.64834856,0
+PLOW.US,D,20140702,000000,12.9431,13.1482,12.8867,13.1076,94420.454415914,0
+PLOW.US,D,20140703,000000,13.1963,13.4153,13.1482,13.4153,58089.99710241,0
+PLOW.US,D,20140707,000000,13.8691,14.0188,13.5512,13.5705,333742.93293254,0
+PLOW.US,D,20140708,000000,13.5797,13.5863,13.455,13.4718,177302.75894824,0
+PLOW.US,D,20140709,000000,13.4642,13.5086,13.3193,13.3322,151715.20206555,0
+PLOW.US,D,20140710,000000,13.2091,13.3136,13.0317,13.0956,139071.27675237,0
+PLOW.US,D,20140711,000000,13.052,13.2231,13.0114,13.0578,70883.234557734,0
+PLOW.US,D,20140714,000000,13.1242,13.2553,13.1242,13.1778,91548.900609552,0
+PLOW.US,D,20140715,000000,13.2046,13.2046,12.8663,12.9052,84209.884231046,0
+PLOW.US,D,20140716,000000,12.9216,13.0437,12.7627,12.7997,103405.15027426,0
+PLOW.US,D,20140717,000000,12.7627,12.7997,12.5317,12.6038,95890.854424524,0
+PLOW.US,D,20140718,000000,12.5447,12.9875,12.5031,12.8996,232497.3988593,0
+PLOW.US,D,20140721,000000,12.8996,12.8996,12.6399,12.7342,43295.111364581,0
+PLOW.US,D,20140722,000000,12.8284,12.9513,12.7295,12.9052,83682.963845326,0
+PLOW.US,D,20140723,000000,12.9735,12.9875,12.7156,12.7472,51575.443421888,0
+PLOW.US,D,20140724,000000,12.8072,12.8598,12.5447,12.6399,85351.364738096,0
+PLOW.US,D,20140725,000000,12.5161,12.6187,12.3773,12.4744,97395.87753856,0
+PLOW.US,D,20140728,000000,12.4523,12.4523,12.1713,12.3848,123596.91257054,0
+PLOW.US,D,20140729,000000,12.4393,12.5123,12.2389,12.3081,64818.781247765,0
+PLOW.US,D,20140730,000000,12.3598,12.4035,12.2009,12.3357,52715.841956894,0
+PLOW.US,D,20140731,000000,12.2803,12.2896,11.9975,12.0623,112506.69911341,0
+PLOW.US,D,20140801,000000,12.1058,12.1861,11.8673,12.1638,128623.75468974,0
+PLOW.US,D,20140804,000000,12.1926,12.4883,12.0178,12.3303,105288.86360389,0
+PLOW.US,D,20140805,000000,13.0114,13.2091,12.7766,13.0252,236048.43110969,0
+PLOW.US,D,20140806,000000,12.9375,13.2091,12.9124,13.116,95235.179365497,0
+PLOW.US,D,20140807,000000,13.1963,13.4402,13.1889,13.4153,138862.45614778,0
+PLOW.US,D,20140808,000000,13.3838,13.6167,13.3838,13.5512,126877.45180977,0
+PLOW.US,D,20140811,000000,13.6167,13.7461,13.5365,13.6167,213374.62494309,0
+PLOW.US,D,20140812,000000,13.5512,13.7324,13.5512,13.6438,195139.06810344,0
+PLOW.US,D,20140813,000000,13.6806,13.7619,13.6242,13.6307,126822.27123549,0
+PLOW.US,D,20140814,000000,13.652,13.8608,13.6242,13.6438,114956.28382238,0
+PLOW.US,D,20140815,000000,13.8026,13.8191,13.5365,13.725,158822.67642651,0
+PLOW.US,D,20140818,000000,13.8257,14.0513,13.7656,14.0429,140054.78934091,0
+PLOW.US,D,20140819,000000,14.0844,14.1556,13.9774,14.065,66076.032763587,0
+PLOW.US,D,20140820,000000,14.0706,14.0771,13.9236,14.0115,105943.45669088,0
+PLOW.US,D,20140821,000000,13.9855,14.1363,13.8099,13.9707,90858.602445099,0
+PLOW.US,D,20140822,000000,13.9412,14.1141,13.8691,13.9707,126907.74702701,0
+PLOW.US,D,20140825,000000,14.0115,14.2583,14.0115,14.0844,160916.2923328,0
+PLOW.US,D,20140826,000000,14.0706,14.2222,14.0706,14.1141,135760.4422959,0
+PLOW.US,D,20140827,000000,14.1795,14.3727,14.0984,14.3398,109002.19166095,0
+PLOW.US,D,20140828,000000,14.2795,14.3803,14.1964,14.2879,67398.202602084,0
+PLOW.US,D,20140829,000000,14.2879,14.4467,14.2508,14.4015,94896.522115537,0
+PLOW.US,D,20140902,000000,14.5087,14.615,14.4255,14.5772,200230.82854531,0
+PLOW.US,D,20140903,000000,14.6262,14.6262,14.4467,14.5772,135060.40638304,0
+PLOW.US,D,20140904,000000,14.6262,14.8348,14.5642,14.7722,202144.8370922,0
+PLOW.US,D,20140905,000000,14.7722,14.9172,14.7147,14.8183,204236.28905441,0
+PLOW.US,D,20140908,000000,14.797,14.9089,14.797,14.9015,167362.68177452,0
+PLOW.US,D,20140909,000000,14.9495,15.0096,14.8618,14.9422,175427.70139495,0
+PLOW.US,D,20140910,000000,14.9172,15.0382,14.8672,14.9828,156525.64977583,0
+PLOW.US,D,20140911,000000,14.9663,15.2998,14.9089,15.2324,270932.29179955,0
+PLOW.US,D,20140912,000000,15.3192,15.3192,15.0613,15.0901,188733.79359942,0
+PLOW.US,D,20140915,000000,14.8036,14.8266,13.7619,13.9107,423130.053397,0
+PLOW.US,D,20140916,000000,13.7952,13.8608,13.5151,13.8191,287589.25142614,0
+PLOW.US,D,20140917,000000,13.7952,14.1427,13.7461,14.0345,223032.30741315,0
+PLOW.US,D,20140918,000000,14.2592,14.2592,14.0493,14.1964,155753.12173598,0
+PLOW.US,D,20140919,000000,14.2222,14.2889,13.8055,13.8562,159488.08923393,0
+PLOW.US,D,20140922,000000,13.8792,13.9689,13.7037,13.7638,144209.56199218,0
+PLOW.US,D,20140923,000000,13.7638,13.8138,13.5632,13.5928,140633.64438478,0
+PLOW.US,D,20140924,000000,13.5928,13.6242,13.5151,13.5872,110412.00123508,0
+PLOW.US,D,20140925,000000,13.5872,13.5872,13.2442,13.3377,157502.67053209,0
+PLOW.US,D,20140926,000000,13.4145,13.5512,13.3247,13.5076,102607.73687739,0
+PLOW.US,D,20140929,000000,13.4052,13.7416,13.4052,13.6732,125483.87181632,0
+PLOW.US,D,20140930,000000,13.7324,14.494,13.5299,14.2425,745726.51032608,0
+PLOW.US,D,20141001,000000,14.2804,14.4126,14.0827,14.2084,343105.23703445,0
+PLOW.US,D,20141002,000000,14.2518,14.348,14.0236,14.1622,233070.84404293,0
+PLOW.US,D,20141003,000000,14.348,14.3553,14.0984,14.1039,138824.58712621,0
+PLOW.US,D,20141006,000000,14.2084,14.2592,13.9533,13.9533,197056.32256645,0
+PLOW.US,D,20141007,000000,13.9283,13.9283,13.6732,13.6732,230795.45683316,0
+PLOW.US,D,20141008,000000,13.6603,13.9125,13.6177,13.8562,249419.44163682,0
+PLOW.US,D,20141009,000000,13.8562,13.9013,13.6242,13.638,157446.40798579,0
+PLOW.US,D,20141010,000000,13.5567,13.7324,13.455,13.5438,221596.53050999,0
+PLOW.US,D,20141013,000000,13.5151,13.8728,13.4393,13.7749,195412.80703072,0
+PLOW.US,D,20141014,000000,13.8506,14.236,13.8506,14.2222,188214.44701801,0
+PLOW.US,D,20141015,000000,14.1039,14.3184,13.9283,14.2665,190688.91708401,0
+PLOW.US,D,20141016,000000,14.1353,14.6548,14.1353,14.5373,248162.190121,0
+PLOW.US,D,20141017,000000,14.7499,14.7646,14.3608,14.3756,190063.53724224,0
+PLOW.US,D,20141020,000000,14.3553,14.6111,14.3553,14.5816,169854.46339323,0
+PLOW.US,D,20141021,000000,14.6111,14.8739,14.5743,14.7916,310725.05965577,0
+PLOW.US,D,20141022,000000,14.7916,14.9968,14.6382,14.6548,220460.45986315,0
+PLOW.US,D,20141023,000000,14.7267,14.9765,14.7045,14.8443,273114.62941351,0
+PLOW.US,D,20141024,000000,14.8443,14.9968,14.8348,14.9513,110096.06539805,0
+PLOW.US,D,20141027,000000,14.9586,14.9891,14.8618,14.932,103976.4315138,0
+PLOW.US,D,20141028,000000,14.9765,15.3424,14.932,15.3332,422576.08371016,0
+PLOW.US,D,20141029,000000,15.311,15.4948,15.3036,15.3553,206569.02078257,0
+PLOW.US,D,20141030,000000,15.26,15.3164,14.9765,15.0105,206720.49686881,0
+PLOW.US,D,20141031,000000,15.26,15.3332,15.0484,15.1445,289666.63775175,0
+PLOW.US,D,20141103,000000,15.1363,15.64,15.0854,15.311,426626.98704513,0
+PLOW.US,D,20141104,000000,16.0705,16.0705,15.2454,15.3424,555724.64549041,0
+PLOW.US,D,20141105,000000,15.5077,15.5077,14.3339,14.6029,925990.62676038,0
+PLOW.US,D,20141106,000000,14.6187,15.1806,14.6187,15.1649,555295.1025887,0
+PLOW.US,D,20141107,000000,15.3748,16.0994,15.3424,16.091,401306.67725746,0
+PLOW.US,D,20141110,000000,16.0994,17.0716,16.091,17.0494,634631.78473088,0
+PLOW.US,D,20141111,000000,17.0947,17.1233,16.6196,16.7804,325714.70036162,0
+PLOW.US,D,20141112,000000,16.7739,17.3275,16.6428,17.2815,761737.53264203,0
+PLOW.US,D,20141113,000000,17.5317,17.5317,16.7518,16.7739,558145.01695416,0
+PLOW.US,D,20141114,000000,16.8663,17.0207,16.7435,16.934,429405.49125566,0
+PLOW.US,D,20141117,000000,16.8,16.8968,16.65,16.7287,278307.01325553,0
+PLOW.US,D,20141118,000000,16.8,17.0855,16.7352,16.7925,244229.22173888,0
+PLOW.US,D,20141119,000000,16.7925,16.8545,16.495,16.65,191746.00377158,0
+PLOW.US,D,20141120,000000,16.5595,16.8,16.5153,16.8,155167.77485985,0
+PLOW.US,D,20141121,000000,16.9838,17.0338,16.6354,16.7287,207563.35309155,0
+PLOW.US,D,20141124,000000,16.8,16.9182,16.7001,16.7213,281367.91216969,0
+PLOW.US,D,20141125,000000,16.8156,18.1918,16.8156,18.1235,587870.03493541,0
+PLOW.US,D,20141126,000000,18.116,18.116,17.4726,17.5317,344551.83365808,0
+PLOW.US,D,20141128,000000,17.5042,17.6429,16.8156,16.823,159365.82639289,0
+PLOW.US,D,20141201,000000,16.86,16.86,16.3128,16.3359,255773.86345475,0
+PLOW.US,D,20141202,000000,16.3609,16.934,16.3359,16.6742,338274.23185532,0
+PLOW.US,D,20141203,000000,16.6676,17.4302,16.6354,17.3868,287400.98829037,0
+PLOW.US,D,20141204,000000,17.3868,17.5661,17.2492,17.408,186386.99623468,0
+PLOW.US,D,20141205,000000,17.408,17.5967,17.3932,17.5597,262436.64730537,0
+PLOW.US,D,20141208,000000,17.5522,17.7058,17.1022,17.1935,338625.87276981,0
+PLOW.US,D,20141209,000000,16.9838,17.6198,16.8156,17.4302,368628.95756651,0
+PLOW.US,D,20141210,000000,17.3203,17.3932,15.9043,16.0586,495080.1123907,0
+PLOW.US,D,20141211,000000,16.0643,16.383,15.5614,15.5946,287056.9211802,0
+PLOW.US,D,20141212,000000,15.5698,15.5698,14.8183,14.8803,574740.30417421,0
+PLOW.US,D,20141215,000000,15.08,15.6241,15.055,15.4718,319743.2966475,0
+PLOW.US,D,20141216,000000,15.4071,15.7315,15.3488,15.4292,286212.9829854,0
+PLOW.US,D,20141217,000000,15.4217,15.5455,14.9968,15.4358,300768.75290138,0
+PLOW.US,D,20141218,000000,15.6168,16.2018,15.6168,16.0391,215190.17403392,0
+PLOW.US,D,20141219,000000,16.0549,16.2381,15.8526,16.1788,281807.19281981,0
+PLOW.US,D,20141222,000000,16.3055,16.5337,16.2018,16.4384,247749.958772,0
+PLOW.US,D,20141223,000000,16.5531,16.726,16.1363,16.1723,207316.66346539,0
+PLOW.US,D,20141224,000000,16.1031,16.1788,15.9376,16.0263,126920.73069153,0
+PLOW.US,D,20141226,000000,16.0263,16.3776,15.9691,16.3433,97932.535672679,0
+PLOW.US,D,20141229,000000,16.2508,16.5475,16.2508,16.446,104773.84491067,0
+PLOW.US,D,20141230,000000,16.3923,16.481,15.9866,16.0964,151141.7568819,0
+PLOW.US,D,20141231,000000,16.1363,16.2018,15.7739,15.8174,164262.83186675,0
+PLOW.US,D,20150102,000000,15.8294,16.018,15.3524,15.749,254192.02032554,0
+PLOW.US,D,20150105,000000,15.6695,15.7407,15.4931,15.5946,280883.18869372,0
+PLOW.US,D,20150106,000000,15.6695,15.7332,14.7703,15.0882,495030.34167666,0
+PLOW.US,D,20150107,000000,15.1981,15.3129,14.7951,14.8433,236025.70969674,0
+PLOW.US,D,20150108,000000,15.0124,15.2334,14.8433,15.113,264226.22906714,0
+PLOW.US,D,20150109,000000,15.113,15.2407,14.8433,14.8739,170034.07075262,0
+PLOW.US,D,20150112,000000,14.9025,14.9172,13.7851,14.2434,462347.21212549,0
+PLOW.US,D,20150113,000000,14.3616,14.7916,14.2084,14.4514,226683.96306369,0
+PLOW.US,D,20150114,000000,14.3838,14.4598,14.2084,14.3701,151816.90743774,0
+PLOW.US,D,20150115,000000,14.4375,14.4829,14.2222,14.3348,211586.12515336,0
+PLOW.US,D,20150116,000000,14.3421,14.628,14.3117,14.616,283667.10276447,0
+PLOW.US,D,20150120,000000,14.749,14.7628,14.4883,14.616,322461.21042353,0
+PLOW.US,D,20150121,000000,14.6872,14.749,14.3203,14.5152,365402.51692952,0
+PLOW.US,D,20150122,000000,14.6077,15.1391,14.3498,15.0642,160470.51985043,0
+PLOW.US,D,20150123,000000,15.0817,15.1391,14.578,14.8028,84471.721465838,0
+PLOW.US,D,20150126,000000,15.2048,15.4855,14.9025,15.2194,249477.86812722,0
+PLOW.US,D,20150127,000000,15.0568,15.2489,14.811,15.1603,231938.01931225,0
+PLOW.US,D,20150128,000000,15.2944,15.3598,15.1603,15.2194,203761.30332683,0
+PLOW.US,D,20150129,000000,15.2407,15.749,15.175,15.7332,243396.10326455,0
+PLOW.US,D,20150130,000000,15.6843,15.6843,14.7916,14.9025,221970.89283742,0
+PLOW.US,D,20150202,000000,15.0568,15.2722,14.8348,15.2722,167614.78126091,0
+PLOW.US,D,20150203,000000,15.4542,15.908,15.3293,15.8441,256842.85183479,0
+PLOW.US,D,20150204,000000,15.8701,15.8896,15.5013,15.5364,178169.41855596,0
+PLOW.US,D,20150205,000000,15.6695,16.0623,15.5882,15.9487,156106.92659457,0
+PLOW.US,D,20150206,000000,16.0318,16.3359,15.8526,16.2435,179520.80163966,0
+PLOW.US,D,20150209,000000,16.1418,16.2591,15.8701,15.9235,167427.60009719,0
+PLOW.US,D,20150210,000000,16.0745,16.0745,15.5828,15.9773,144339.39863752,0
+PLOW.US,D,20150211,000000,16.0549,16.1575,15.8294,16.1187,124487.37556324,0
+PLOW.US,D,20150212,000000,16.2833,16.4164,15.7823,15.9304,300113.07784235,0
+PLOW.US,D,20150213,000000,15.9866,16.3285,15.8896,16.1668,154060.91745823,0
+PLOW.US,D,20150217,000000,16.2232,16.5707,16.2232,16.4967,138007.69823254,0
+PLOW.US,D,20150218,000000,16.3776,16.9026,16.347,16.8711,234455.76826003,0
+PLOW.US,D,20150219,000000,16.9026,16.9026,16.3359,16.3433,151353.82340266,0
+PLOW.US,D,20150220,000000,16.297,16.297,15.9431,16.1861,251006.69462623,0
+PLOW.US,D,20150223,000000,16.1187,16.1788,15.8045,16.1723,175876.71979346,0
+PLOW.US,D,20150224,000000,16.1668,16.4736,16.1668,16.3776,78155.168669477,0
+PLOW.US,D,20150225,000000,16.3055,16.4238,16.2232,16.3997,90678.995085696,0
+PLOW.US,D,20150226,000000,16.4164,16.7851,16.3128,16.762,131981.11394412,0
+PLOW.US,D,20150227,000000,16.7851,16.8711,16.6068,16.6307,152286.4833051,0
+PLOW.US,D,20150302,000000,16.6234,16.9247,16.6068,16.7703,98088.339647102,0
+PLOW.US,D,20150303,000000,16.7556,16.7703,16.6068,16.7037,219621.93152859,0
+PLOW.US,D,20150304,000000,16.6631,16.7556,16.4607,16.7103,125865.80794806,0
+PLOW.US,D,20150305,000000,16.6863,17.0282,16.5615,16.9986,159734.77886011,0
+PLOW.US,D,20150306,000000,16.9026,17.0338,16.3619,16.5771,221518.62852277,0
+PLOW.US,D,20150309,000000,16.726,16.9089,16.5707,16.7906,182497.30673436,0
+PLOW.US,D,20150310,000000,16.6714,16.7556,16.5411,16.6382,142800.83439011,0
+PLOW.US,D,20150311,000000,16.835,17.6031,16.6789,17.5514,439649.60257392,0
+PLOW.US,D,20150312,000000,17.53,17.6114,15.6168,15.8988,1256621.8080927,0
+PLOW.US,D,20150313,000000,15.8378,16.8276,15.7278,16.7851,521348.22968943,0
+PLOW.US,D,20150316,000000,16.8054,16.9089,16.6234,16.8516,312291.75517635,0
+PLOW.US,D,20150317,000000,16.7556,17.1308,16.7177,17.0338,197807.21116541,0
+PLOW.US,D,20150318,000000,17.029,17.4025,16.9477,17.2611,278687.86741523,0
+PLOW.US,D,20150319,000000,17.2611,17.2815,16.7695,16.835,125455.74054316,0
+PLOW.US,D,20150320,000000,16.9477,16.9477,16.6854,16.896,307370.94631752,0
+PLOW.US,D,20150323,000000,16.8876,16.9774,16.6584,16.7389,202339.59206024,0
+PLOW.US,D,20150324,000000,16.7556,16.8443,16.567,16.762,188119.23347808,0
+PLOW.US,D,20150325,000000,16.762,16.7906,16.2999,16.3072,152561.30420443,0
+PLOW.US,D,20150326,000000,16.2776,16.6936,16.2776,16.6695,156989.81578297,0
+PLOW.US,D,20150327,000000,16.6584,16.762,16.4921,16.6936,150280.50713441,0
+PLOW.US,D,20150330,000000,16.7084,17.1992,16.6363,17.1335,201134.27520256,0
+PLOW.US,D,20150331,000000,17.0735,17.1335,16.8202,17.0217,155679.54763696,0
+PLOW.US,D,20150401,000000,17.0142,17.1779,16.8794,17.1271,120759.98186961,0
+PLOW.US,D,20150402,000000,17.1271,17.3275,16.955,17.0522,96742.366423622,0
+PLOW.US,D,20150406,000000,16.9774,17.2472,16.9774,17.1114,151624.3164138,0
+PLOW.US,D,20150407,000000,17.1114,17.141,16.7906,16.8137,119654.20644002,0
+PLOW.US,D,20150408,000000,16.8137,17.4764,16.8137,17.1716,175775.01442126,0
+PLOW.US,D,20150409,000000,17.2315,17.3129,16.8711,17.1197,95925.47752995,0
+PLOW.US,D,20150410,000000,17.141,17.1494,16.8876,16.9477,94189.994370416,0
+PLOW.US,D,20150413,000000,16.97,17.0671,16.8276,16.9477,119552.50106784,0
+PLOW.US,D,20150414,000000,16.8276,16.9477,16.7695,16.9255,140213.83923147,0
+PLOW.US,D,20150415,000000,16.9172,17.2315,16.896,17.0671,150978.37910318,0
+PLOW.US,D,20150416,000000,17.0891,17.1546,16.8581,17.1197,140747.25144945,0
+PLOW.US,D,20150417,000000,17.0069,17.1335,16.5808,16.652,198987.64266607,0
+PLOW.US,D,20150420,000000,16.7324,17.0974,16.7324,17.0142,199623.8422283,0
+PLOW.US,D,20150421,000000,17.0671,17.1494,16.9626,17.1058,139728.03378345,0
+PLOW.US,D,20150422,000000,17.1114,17.1779,16.9035,16.9774,131791.76883632,0
+PLOW.US,D,20150423,000000,16.9774,17.1058,16.8202,16.8443,145315.33742175,0
+PLOW.US,D,20150424,000000,16.8443,17.0069,16.7158,16.896,138102.91177246,0
+PLOW.US,D,20150427,000000,16.9035,17.1779,16.5144,16.7019,165575.26395684,0
+PLOW.US,D,20150428,000000,16.7158,16.7768,16.5458,16.7242,212671.34311409,0
+PLOW.US,D,20150429,000000,16.6584,16.896,16.5744,16.5975,71247.859136764,0
+PLOW.US,D,20150430,000000,16.4644,16.5585,16.0096,16.21,230523.88184995,0
+PLOW.US,D,20150501,000000,16.3304,16.652,16.2776,16.629,139948.75608054,0
+PLOW.US,D,20150504,000000,16.6205,16.835,16.4191,16.5014,141288.23747176,0
+PLOW.US,D,20150505,000000,16.5503,16.5503,15.3461,15.8673,479150.23797809,0
+PLOW.US,D,20150506,000000,15.8738,16.21,15.6584,16.1861,267962.27853714,0
+PLOW.US,D,20150507,000000,16.1427,16.1427,15.737,15.8738,294861.18553788,0
+PLOW.US,D,20150508,000000,16.0623,16.0817,15.8738,15.9765,143035.62232378,0
+PLOW.US,D,20150511,000000,15.8969,16.1797,15.8673,15.9691,140350.16770909,0
+PLOW.US,D,20150512,000000,15.9691,16.0474,15.4718,15.6584,238011.12839858,0
+PLOW.US,D,20150513,000000,15.7305,16.0745,15.6353,15.8673,261242.15016813,0
+PLOW.US,D,20150514,000000,16.0004,16.0901,15.8349,15.9144,108952.42094691,0
+PLOW.US,D,20150515,000000,15.8876,15.9218,15.5393,15.6123,156616.53542757,0
+PLOW.US,D,20150518,000000,15.6123,15.6806,15.4718,15.6038,181020.41489348,0
+PLOW.US,D,20150519,000000,15.6207,15.6353,15.3738,15.5844,136323.0677591,0
+PLOW.US,D,20150520,000000,15.579,15.7176,15.579,15.653,63335.397574621,0
+PLOW.US,D,20150521,000000,15.6123,15.7112,15.3802,15.5087,160747.50469385,0
+PLOW.US,D,20150522,000000,15.5975,15.8082,15.4421,15.4488,144510.35022057,0
+PLOW.US,D,20150526,000000,15.4284,15.5465,15.1445,15.2489,134851.58577844,0
+PLOW.US,D,20150527,000000,15.3738,15.4358,15.2038,15.3895,177921.64695775,0
+PLOW.US,D,20150528,000000,15.2851,15.4561,15.1585,15.2712,92981.431596601,0
+PLOW.US,D,20150529,000000,15.264,15.2784,15.0993,15.1279,190535.27705367,0
+PLOW.US,D,20150601,000000,15.2184,15.3534,14.9477,15.3211,215476.89662574,0
+PLOW.US,D,20150602,000000,15.2784,15.6038,15.2555,15.4561,173506.11904375,0
+PLOW.US,D,20150603,000000,15.5844,15.6806,15.2038,15.6584,437955.23435207,0
+PLOW.US,D,20150604,000000,15.5633,15.737,15.4948,15.6123,141157.31885437,0
+PLOW.US,D,20150605,000000,15.6038,15.7786,15.4284,15.7627,138335.53576205,0
+PLOW.US,D,20150608,000000,15.7713,15.8673,15.653,15.7627,190936.68868222,0
+PLOW.US,D,20150609,000000,15.7952,15.8349,15.5844,15.7231,124211.47269187,0
+PLOW.US,D,20150610,000000,15.8673,16.1797,15.6353,16.0623,137530.54856087,0
+PLOW.US,D,20150611,000000,16.0689,16.1104,15.8591,16.0901,79746.74954708,0
+PLOW.US,D,20150612,000000,16.0964,16.1797,15.9357,16.0383,145045.92638264,0
+PLOW.US,D,20150615,000000,15.8969,16.0096,15.5844,15.9856,162085.90411302,0
+PLOW.US,D,20150616,000000,15.9431,16.0096,15.8018,15.8673,203012.57867196,0
+PLOW.US,D,20150617,000000,15.9245,16.043,15.8035,15.909,109274.84861619,0
+PLOW.US,D,20150618,000000,15.9569,16.3941,15.861,16.3941,156677.12586207,0
+PLOW.US,D,20150619,000000,16.4495,16.4709,16.276,16.3636,176059.57306899,0
+PLOW.US,D,20150622,000000,16.4339,16.4709,16.276,16.3812,85242.085561592,0
+PLOW.US,D,20150623,000000,16.4339,16.4578,16.2591,16.4495,100632.05592395,0
+PLOW.US,D,20150624,000000,16.4421,16.4421,16.2092,16.3443,126401.38411014,0
+PLOW.US,D,20150625,000000,16.3294,16.3636,16.1483,16.1844,151895.891397,0
+PLOW.US,D,20150626,000000,16.2092,16.3941,16.043,16.1649,557395.21032726,0
+PLOW.US,D,20150629,000000,15.9801,16.1705,15.7176,15.7305,120961.2286699,0
+PLOW.US,D,20150630,000000,15.909,16.2009,15.7305,16.1779,204683.14350884,0
+PLOW.US,D,20150701,000000,16.3368,16.3443,15.5614,15.6732,247891.69710985,0
+PLOW.US,D,20150702,000000,15.6659,15.9569,15.5282,15.7879,103296.9530698,0
+PLOW.US,D,20150706,000000,15.6973,15.8432,15.5965,15.7176,79797.602233176,0
+PLOW.US,D,20150707,000000,15.7713,15.9162,15.4845,15.6584,172609.16421878,0
+PLOW.US,D,20150708,000000,15.5004,15.7637,15.2886,15.3497,126401.38411014,0
+PLOW.US,D,20150709,000000,15.5844,15.6428,15.4782,15.5199,109405.7672336,0
+PLOW.US,D,20150710,000000,15.7379,15.8247,15.577,15.689,136762.3484092,0
+PLOW.US,D,20150713,000000,15.8247,16.0338,15.81,16.0217,147781.15171139,0
+PLOW.US,D,20150714,000000,16.043,16.043,15.6271,15.8165,124308.85017589,0
+PLOW.US,D,20150715,000000,15.7545,15.81,15.5004,15.5614,103281.80546117,0
+PLOW.US,D,20150716,000000,15.6584,15.7112,15.4459,15.4845,176722.82193234,0
+PLOW.US,D,20150717,000000,15.5199,15.6428,15.5141,15.603,125210.13288903,0
+PLOW.US,D,20150720,000000,15.7112,15.7637,15.2804,15.3709,135832.9344229,0
+PLOW.US,D,20150721,000000,15.4393,15.5614,15.3858,15.4845,123481.14156177,0
+PLOW.US,D,20150722,000000,15.4163,15.4459,15.3341,15.3709,107417.10261563,0
+PLOW.US,D,20150723,000000,15.4256,15.5004,15.1844,15.2979,110870.75738199,0
+PLOW.US,D,20150724,000000,15.3341,15.3709,15.1464,15.213,102768.95071203,0
+PLOW.US,D,20150727,000000,15.1012,15.3497,15.1012,15.1844,94273.30621785,0
+PLOW.US,D,20150728,000000,15.2886,15.395,15.1844,15.2581,91217.817163906,0
+PLOW.US,D,20150729,000000,15.2509,15.4329,15.1695,15.2979,66520.723273917,0
+PLOW.US,D,20150730,000000,15.2979,15.4329,15.1547,15.3858,81390.265082824,0
+PLOW.US,D,20150731,000000,15.311,15.5141,15.275,15.4532,159862.45156136,0
+PLOW.US,D,20150803,000000,15.4845,15.7112,15.4532,15.6343,187014.54002054,0
+PLOW.US,D,20150804,000000,16.5687,17.6622,16.5014,17.5937,506146.52246284,0
+PLOW.US,D,20150805,000000,17.6242,17.7677,17.0512,17.0809,296621.55405444,0
+PLOW.US,D,20150806,000000,17.0809,17.3147,16.9313,17.1851,225337.9898402,0
+PLOW.US,D,20150807,000000,17.0133,17.3294,17.0133,17.0974,106220.4415343,0
+PLOW.US,D,20150810,000000,17.1494,17.4367,17.1494,17.2325,256786.58928849,0
+PLOW.US,D,20150811,000000,17.1789,17.2916,16.9468,17.005,110469.34575344,0
+PLOW.US,D,20150812,000000,16.8322,17.0207,16.5605,16.6594,207132.7282178,0
+PLOW.US,D,20150813,000000,16.7435,17.0347,16.6307,16.9608,145656.1586158,0
+PLOW.US,D,20150814,000000,16.8322,17.3294,16.8322,17.2998,113393.91618999,0
+PLOW.US,D,20150817,000000,17.1919,17.4718,17.1271,17.3766,191992.69339774,0
+PLOW.US,D,20150818,000000,17.4127,17.4488,17.0585,17.2249,104490.36823499,0
+PLOW.US,D,20150819,000000,17.1648,17.2418,16.8489,17.1789,79797.602233176,0
+PLOW.US,D,20150820,000000,16.9543,17.2177,16.8562,16.8637,73422.622946407,0
+PLOW.US,D,20150821,000000,16.5687,16.8489,16.4191,16.653,134502.10880804,0
+PLOW.US,D,20150824,000000,16.1649,16.5837,15.6806,15.9311,172586.44280584,0
+PLOW.US,D,20150825,000000,16.3812,16.3812,15.6584,15.7046,110870.75738199,0
+PLOW.US,D,20150826,000000,16.0595,16.2009,15.7796,16.1344,125607.2166294,0
+PLOW.US,D,20150827,000000,16.3064,16.3487,15.8765,16.1251,114055.00110923,0
+PLOW.US,D,20150828,000000,16.0595,16.3487,16.0338,16.3064,75152.696245717,0
+PLOW.US,D,20150831,000000,16.3487,16.8017,16.3487,16.7352,142333.42246684,0
+PLOW.US,D,20150901,000000,16.4866,16.6068,15.9801,16.004,146053.24235617,0
+PLOW.US,D,20150902,000000,16.116,16.2435,16.0125,16.1399,161190.03126009,0
+PLOW.US,D,20150903,000000,16.1399,16.4931,16.1399,16.2295,154284.88567147,0
+PLOW.US,D,20150904,000000,16.043,16.3728,16.043,16.1844,40234.212450413,0
+PLOW.US,D,20150908,000000,16.4495,16.4782,16.1483,16.2222,143265.00039724,0
+PLOW.US,D,20150909,000000,16.3487,16.4578,15.8369,15.9162,203145.66123346,0
+PLOW.US,D,20150910,000000,15.9386,16.2092,15.9162,16.1399,80878.49230573,0
+PLOW.US,D,20150911,000000,16.1021,16.4644,16.078,16.2295,73291.704329009,0
+PLOW.US,D,20150914,000000,16.2381,16.2989,15.7379,15.861,99315.295945676,0
+PLOW.US,D,20150915,000000,15.8247,16.2009,15.7046,16.1344,133040.36457579,0
+PLOW.US,D,20150916,000000,16.1556,16.3487,16.0872,16.0938,112196.17313662,0
+PLOW.US,D,20150917,000000,16.1668,16.4478,16.0955,16.211,102214.9810252,0
+PLOW.US,D,20150918,000000,15.9809,16.1187,15.809,16.066,216406.31061205,0
+PLOW.US,D,20150921,000000,16.0955,16.1732,15.9311,15.9726,135730.14707867,0
+PLOW.US,D,20150922,000000,15.8508,15.9386,15.663,15.7084,233488.48525215,0
+PLOW.US,D,20150923,000000,15.7157,15.8822,15.5327,15.5936,99990.446501504,0
+PLOW.US,D,20150924,000000,15.4421,15.86,15.1206,15.3802,248956.35760173,0
+PLOW.US,D,20150925,000000,15.457,15.481,15.2277,15.2814,109977.04847314,0
+PLOW.US,D,20150928,000000,15.2673,15.3054,15.1206,15.1288,115105.59596453,0
+PLOW.US,D,20150929,000000,15.1989,15.1989,14.8866,14.9707,191047.04983077,0
+PLOW.US,D,20150930,000000,15.0466,15.2212,15.0078,15.1114,118256.2985584,0
+PLOW.US,D,20151001,000000,15.1844,15.311,14.7508,15.0254,151232.64253365,0
+PLOW.US,D,20151002,000000,14.9247,15.2361,14.7795,15.176,262788.28821987,0
+PLOW.US,D,20151005,000000,15.3192,15.9579,15.2896,15.9579,251407.02428274,0
+PLOW.US,D,20151006,000000,15.9311,16.1732,15.8359,16.0882,223237.88210164,0
+PLOW.US,D,20151007,000000,16.1668,16.4774,15.9386,16.4394,167263.14034641,0
+PLOW.US,D,20151008,000000,16.3776,16.689,16.2794,16.665,176327.90213606,0
+PLOW.US,D,20151009,000000,16.7361,16.9949,16.6307,16.7601,150578.04944668,0
+PLOW.US,D,20151012,000000,16.7814,16.7814,16.5226,16.653,135220.53824566,0
+PLOW.US,D,20151013,000000,16.6234,16.9089,16.3609,16.3691,109054.1263191,0
+PLOW.US,D,20151014,000000,16.4173,16.4774,15.9515,16.0227,196041.43278863,0
+PLOW.US,D,20151015,000000,16.0955,16.3026,15.7362,16.2878,124827.11478525,0
+PLOW.US,D,20151016,000000,16.3266,16.3266,15.8155,16.0134,130079.00708973,0
+PLOW.US,D,20151019,000000,15.9884,16.1187,15.7157,15.7704,213396.26438398,0
+PLOW.US,D,20151020,000000,15.7777,15.9061,15.5485,15.7777,80607.999294579,0
+PLOW.US,D,20151021,000000,15.86,16.0134,15.7297,15.8238,87376.816405585,0
+PLOW.US,D,20151022,000000,15.9726,16.1668,15.8155,15.9726,125478.4619561,0
+PLOW.US,D,20151023,000000,16.1187,16.5595,16.0355,16.5309,131262.68450652,0
+PLOW.US,D,20151026,000000,16.5513,16.653,16.211,16.2794,95921.149641773,0
+PLOW.US,D,20151027,000000,16.3266,16.5513,15.9663,16.1095,149001.61617768,0
+PLOW.US,D,20151028,000000,16.0955,16.8581,16.0955,16.7814,131394.68509595,0
+PLOW.US,D,20151029,000000,16.7037,16.8581,16.5513,16.6307,77389.132461901,0
+PLOW.US,D,20151030,000000,16.689,16.8035,16.4561,16.6982,122064.84015539,0
+PLOW.US,D,20151102,000000,16.7444,17.2545,16.6982,17.2315,146772.75376582,0
+PLOW.US,D,20151103,000000,17.4571,18.6335,17.2239,17.9219,435967.65170615,0
+PLOW.US,D,20151104,000000,17.9063,17.9634,16.7749,16.9802,194048.44028248,0
+PLOW.US,D,20151105,000000,17.0171,17.055,16.7814,16.9876,98674.768495274,0
+PLOW.US,D,20151106,000000,16.9346,17.0022,16.653,16.9182,143483.55875025,0
+PLOW.US,D,20151109,000000,16.9043,16.9043,16.5754,16.6732,99429.984982404,0
+PLOW.US,D,20151110,000000,16.6982,16.7287,16.4848,16.5513,116149.69898757,0
+PLOW.US,D,20151111,000000,16.6234,16.8968,16.5004,16.8653,133758.79401341,0
+PLOW.US,D,20151112,000000,16.8266,17.1622,16.6234,16.7444,194071.16169542,0
+PLOW.US,D,20151113,000000,16.7287,17.0022,16.3776,16.665,158328.21520213,0
+PLOW.US,D,20151116,000000,16.689,17.0088,16.5992,16.8794,177908.66329321,0
+PLOW.US,D,20151117,000000,16.8266,16.8653,16.5827,16.6465,145061.07399127,0
+PLOW.US,D,20151118,000000,16.6982,16.9644,16.4478,16.9043,97888.174818851,0
+PLOW.US,D,20151119,000000,16.8508,17.2694,16.6234,17.2399,140855.44865392,0
+PLOW.US,D,20151120,000000,17.3367,17.4736,16.9876,17.1622,132708.1991581,0
+PLOW.US,D,20151123,000000,17.1168,17.4571,17.0088,17.4201,144927.99142979,0
+PLOW.US,D,20151124,000000,17.3147,17.7851,17.1982,17.7509,89350.33341493,0
+PLOW.US,D,20151125,000000,17.8167,17.9634,17.4367,17.7,109579.96473278,0
+PLOW.US,D,20151127,000000,17.7417,17.7417,17.4367,17.5429,43886.950072974,0
+PLOW.US,D,20151130,000000,17.5882,17.8554,17.5568,17.7,111026.5613564,0
+PLOW.US,D,20151201,000000,17.7261,18.0282,17.3905,17.7093,211246.38593137,0
+PLOW.US,D,20151202,000000,17.7344,18.0928,17.5957,17.7566,114812.38154045,0
+PLOW.US,D,20151203,000000,17.7851,17.8859,17.1317,17.2239,151641.62796651,0
+PLOW.US,D,20151204,000000,17.3147,17.5505,17.0476,17.5356,141902.79759309,0
+PLOW.US,D,20151207,000000,17.4571,17.4571,17.1168,17.2472,135601.39240534,0
+PLOW.US,D,20151208,000000,17.1779,17.3905,17.0476,17.3691,147005.37775541,0
+PLOW.US,D,20151209,000000,17.3691,17.8709,17.1697,17.2621,168580.98229674,0
+PLOW.US,D,20151210,000000,17.2315,17.4201,17.1105,17.1779,99990.446501504,0
+PLOW.US,D,20151211,000000,17.0476,17.0855,16.7444,16.7814,128366.24534313,0
+PLOW.US,D,20151214,000000,16.7444,16.9182,16.3609,16.4247,253920.44534234,0
+PLOW.US,D,20151215,000000,16.506,16.5678,16.211,16.408,144138.15183722,0
+PLOW.US,D,20151216,000000,16.5226,16.9089,16.3776,16.7037,243868.92504803,0
+PLOW.US,D,20151217,000000,16.7768,16.9136,16.2518,16.4635,181954.15676797,0
+PLOW.US,D,20151218,000000,16.324,16.5919,16.1538,16.1629,258300.26817888,0
+PLOW.US,D,20151221,000000,16.2445,16.3323,15.7942,16.0318,123560.12552102,0
+PLOW.US,D,20151222,000000,16.0558,16.4765,16.0558,16.447,128865.03445569,0
+PLOW.US,D,20151223,000000,16.6002,16.738,16.4164,16.5513,86883.437153247,0
+PLOW.US,D,20151224,000000,16.5309,16.6668,16.4848,16.5004,37843.054231852,0
+PLOW.US,D,20151228,000000,16.4164,16.5762,16.2381,16.5309,58924.197548795,0
+PLOW.US,D,20151229,000000,16.6484,16.8072,16.447,16.7473,77799.199866804,0
+PLOW.US,D,20151230,000000,16.7315,16.9089,16.616,16.7001,118824.33388181,0
+PLOW.US,D,20151231,000000,16.6742,16.8545,16.1538,16.2009,174531.82854203,0
+PLOW.US,D,20160104,000000,16.1066,16.1066,15.2305,15.3081,368913.51621425,0
+PLOW.US,D,20160105,000000,15.3766,15.4459,15.14,15.3221,185037.77709508,0
+PLOW.US,D,20160106,000000,15.1214,15.3395,15.0003,15.3081,192892.89413885,0
+PLOW.US,D,20160107,000000,14.991,15.1308,14.8043,14.945,220067.70401097,0
+PLOW.US,D,20160108,000000,15.0254,15.1012,14.1786,14.2027,261489.92176635,0
+PLOW.US,D,20160111,000000,14.1955,14.3626,13.979,14.1167,187663.72324731,0
+PLOW.US,D,20160112,000000,14.2027,14.3155,13.8782,13.9931,162234.13428312,0
+PLOW.US,D,20160113,000000,14.0086,14.1233,13.4457,13.5539,177203.21752014,0
+PLOW.US,D,20160114,000000,13.5401,13.8709,13.4374,13.725,190784.13062392,0
+PLOW.US,D,20160115,000000,13.4025,13.5854,13.1935,13.4374,229411.61458812,0
+PLOW.US,D,20160119,000000,13.4855,13.5604,13.1796,13.4025,181566.81077601,0
+PLOW.US,D,20160120,000000,13.2018,13.6177,12.9875,13.5539,170366.23617032,0
+PLOW.US,D,20160121,000000,13.6621,13.9394,13.5475,13.6548,166439.75962048,0
+PLOW.US,D,20160122,000000,14.016,14.3017,13.8007,13.895,170368.40011441,0
+PLOW.US,D,20160125,000000,14.0005,14.0632,13.6859,13.7324,143925.00334444,0
+PLOW.US,D,20160126,000000,13.8341,14.408,13.8341,14.3997,217007.88706884,0
+PLOW.US,D,20160127,000000,14.3174,14.5642,14.1316,14.493,232572.05493038,0
+PLOW.US,D,20160128,000000,14.5559,14.9172,14.5133,14.871,196340.05707294,0
+PLOW.US,D,20160129,000000,14.8793,15.2692,14.8793,15.2692,200018.76202457,0
+PLOW.US,D,20160201,000000,15.2081,15.2081,14.8933,14.945,100532.51449585,0
+PLOW.US,D,20160202,000000,14.8211,14.8793,14.6916,14.7979,131077.66728689,0
+PLOW.US,D,20160203,000000,14.9866,14.9866,14.4651,14.8571,170848.79570221,0
+PLOW.US,D,20160204,000000,14.8647,15.2692,14.8433,14.9605,132646.52675155,0
+PLOW.US,D,20160205,000000,14.9605,15.0706,14.7074,14.725,175395.24223361,0
+PLOW.US,D,20160208,000000,14.5318,14.9237,14.4486,14.8571,117296.58935485,0
+PLOW.US,D,20160209,000000,14.5467,14.749,14.3848,14.6548,158977.39842888,0
+PLOW.US,D,20160210,000000,14.7333,14.7417,14.3785,14.6621,172190.44103751,0
+PLOW.US,D,20160211,000000,14.3785,14.7157,14.3785,14.5855,153936.49067311,0
+PLOW.US,D,20160212,000000,14.7554,14.979,14.47,14.9383,123543.89594036,0
+PLOW.US,D,20160216,000000,15.0706,15.2081,14.5133,14.6916,137073.95635805,0
+PLOW.US,D,20160217,000000,14.8386,15.2081,14.8386,15.0003,140420.49589199,0
+PLOW.US,D,20160218,000000,15.0161,15.3007,14.9311,15.0078,119370.72976433,0
+PLOW.US,D,20160219,000000,14.9866,15.1168,14.8386,14.9866,100240.38204381,0
+PLOW.US,D,20160222,000000,15.1012,15.2305,14.9866,15.0466,118769.15330754,0
+PLOW.US,D,20160223,000000,15.0308,15.3221,14.8933,14.9089,109302.97988936,0
+PLOW.US,D,20160224,000000,14.7333,15.2081,14.4642,15.1778,75199.221043635,0
+PLOW.US,D,20160225,000000,15.1927,15.3007,15.0466,15.2232,54906.835347204,0
+PLOW.US,D,20160226,000000,15.3137,15.3626,15.0466,15.1714,78713.466244489,0
+PLOW.US,D,20160229,000000,15.1861,15.4393,15.0003,15.0382,146321.57142322,0
+PLOW.US,D,20160301,000000,15.1547,15.3137,15.0003,15.2843,71203.498282935,0
+PLOW.US,D,20160302,000000,15.2692,15.3887,15.091,15.2775,108070.61373056,0
+PLOW.US,D,20160303,000000,15.5217,16.738,15.3395,16.0558,413787.22479189,0
+PLOW.US,D,20160304,000000,16.177,16.3674,15.8517,16.177,153079.56881378,0
+PLOW.US,D,20160307,000000,16.1066,16.6484,16.1066,16.616,204630.12687864,0
+PLOW.US,D,20160308,000000,16.9468,17.3997,16.3082,16.8747,634642.60445132,0
+PLOW.US,D,20160309,000000,16.907,17.0069,16.324,16.5837,161129.44082559,0
+PLOW.US,D,20160310,000000,16.5919,16.8072,16.4848,16.6594,131406.58678844,0
+PLOW.US,D,20160311,000000,16.798,17.3609,16.798,17.1095,160453.20829771,0
+PLOW.US,D,20160314,000000,17.0152,17.4673,16.992,17.3147,139493.24584977,0
+PLOW.US,D,20160315,000000,17.2749,17.3766,16.9996,17.2147,120938.50725695,0
+PLOW.US,D,20160316,000000,17.191,17.6068,17.1454,17.3517,142922.0152591,0
+PLOW.US,D,20160317,000000,17.3111,17.9468,17.1891,17.8859,252834.14540956,0
+PLOW.US,D,20160318,000000,17.993,18.1104,17.64,17.8321,422024.27796741,0
+PLOW.US,D,20160321,000000,17.7315,17.9192,17.5641,17.64,163449.1888892,0
+PLOW.US,D,20160322,000000,17.6307,17.6307,17.3183,17.4358,131220.48759678,0
+PLOW.US,D,20160323,000000,17.4422,17.5068,17.1546,17.3018,129887.49803783,0
+PLOW.US,D,20160324,000000,17.1779,17.4819,17.1022,17.4034,77876.01988197,0
+PLOW.US,D,20160328,000000,17.4182,17.5967,17.2157,17.4358,65110.913699806,0
+PLOW.US,D,20160329,000000,17.3018,17.7833,17.3018,17.7537,397539.25059816,0
+PLOW.US,D,20160330,000000,17.7619,18.1104,17.614,18.0014,111172.62758242,0
+PLOW.US,D,20160331,000000,18.0014,18.1641,17.0531,17.7989,440951.21494355,0
+PLOW.US,D,20160401,000000,17.6744,18.2332,17.4736,17.8859,272296.65854779,0
+PLOW.US,D,20160404,000000,17.9303,18.0569,17.3656,17.4479,165491.9521094,0
+PLOW.US,D,20160405,000000,17.2777,17.5134,17.2177,17.3488,142753.22762014,0
+PLOW.US,D,20160406,000000,17.3425,17.4819,17.1382,17.4034,93750.713720309,0
+PLOW.US,D,20160407,000000,17.2713,17.4644,17.1382,17.2333,83187.4206489,0
+PLOW.US,D,20160408,000000,17.3739,17.4866,17.2167,17.3813,153515.60354775,0
+PLOW.US,D,20160411,000000,17.4819,17.6307,17.2418,17.2418,122011.8235252,0
+PLOW.US,D,20160412,000000,17.1779,17.5356,17.1779,17.4479,132873.74088092,0
+PLOW.US,D,20160413,000000,17.4911,17.7906,17.3656,17.6816,212847.70455736,0
+PLOW.US,D,20160414,000000,17.7058,17.7537,17.4479,17.6224,119107.8105575,0
+PLOW.US,D,20160415,000000,17.5902,17.7131,17.4117,17.614,304779.6232707,0
+PLOW.US,D,20160418,000000,17.5641,18.0161,17.4275,18.0098,188784.64628551,0
+PLOW.US,D,20160419,000000,18.0235,18.1992,17.993,18.0318,115605.46704915,0
+PLOW.US,D,20160420,000000,17.8554,18.1031,17.6603,17.7989,178640.07639536,0
+PLOW.US,D,20160421,000000,17.7989,17.9108,17.64,17.7131,157897.59032837,0
+PLOW.US,D,20160422,000000,17.7537,18.0967,17.6493,17.9811,166366.18552145,0
+PLOW.US,D,20160425,000000,17.9303,18.1104,17.5641,17.654,123918.25826778,0
+PLOW.US,D,20160426,000000,17.7223,18.1031,17.6603,18.0725,135419.62110185,0
+PLOW.US,D,20160427,000000,18.0014,18.1566,17.8709,18.0014,77392.378378035,0
+PLOW.US,D,20160428,000000,17.9468,18.2482,17.8472,17.956,97164.335521015,0
+PLOW.US,D,20160429,000000,17.9736,18.0948,17.7417,17.7989,64319.992135204,0
+PLOW.US,D,20160502,000000,17.9146,17.9146,17.5615,17.5809,175822.62119124,0
+PLOW.US,D,20160503,000000,17.5215,17.7058,17.1851,17.3018,178611.94512221,0
+PLOW.US,D,20160504,000000,17.1919,17.5068,17.1168,17.4182,163229.54856416,0
+PLOW.US,D,20160505,000000,17.4358,17.5448,17.2094,17.2418,64381.664541747,0
+PLOW.US,D,20160506,000000,17.1252,17.4422,17.1252,17.4182,73447.508303432,0
+PLOW.US,D,20160509,000000,17.3886,17.4034,16.992,16.992,142739.16198357,0
+PLOW.US,D,20160510,000000,16.4006,16.7444,15.9366,16.5872,271053.47266855,0
+PLOW.US,D,20160511,000000,16.555,16.8739,16.4709,16.652,186685.620519,0
+PLOW.US,D,20160512,000000,16.652,16.8451,16.5162,16.7103,183831.37826534,0
+PLOW.US,D,20160513,000000,16.6963,16.7527,16.4256,16.5717,195150.96979592,0
+PLOW.US,D,20160516,000000,16.518,16.8451,16.518,16.6594,104494.69612317,0
+PLOW.US,D,20160517,000000,16.5717,16.5717,15.7815,15.9144,328836.1897103,0
+PLOW.US,D,20160518,000000,15.8654,16.3691,15.7898,16.1215,160607.93030009,0
+PLOW.US,D,20160519,000000,16.0974,16.0974,15.6714,15.6788,90064.434964364,0
+PLOW.US,D,20160520,000000,15.7166,15.8654,15.5393,15.6076,173077.65811409,0
+PLOW.US,D,20160523,000000,15.5726,15.7898,15.5642,15.5642,108658.12455078,0
+PLOW.US,D,20160524,000000,16.0309,17.0384,15.8876,16.969,312736.44568667,0
+PLOW.US,D,20160525,000000,17.0614,17.0698,16.8137,16.9385,123576.35510169,0
+PLOW.US,D,20160526,000000,16.8914,17.0236,16.7037,16.7444,58691.573559208,0
+PLOW.US,D,20160527,000000,16.7444,16.9608,16.542,16.8914,81217.149555688,0
+PLOW.US,D,20160531,000000,16.8914,16.9996,16.7749,16.8739,101033.4675525,0
+PLOW.US,D,20160601,000000,16.7676,16.7676,16.4709,16.6872,147683.77422738,0
+PLOW.US,D,20160602,000000,16.6797,16.8137,16.5717,16.7961,80247.702603729,0
+PLOW.US,D,20160603,000000,16.8525,16.8914,16.6594,16.7823,95072.883558808,0
+PLOW.US,D,20160606,000000,16.7527,17.0531,16.7527,16.9996,163506.53340758,0
+PLOW.US,D,20160607,000000,16.8997,17.0458,16.8914,17.0299,69103.390544372,0
+PLOW.US,D,20160608,000000,17.0384,17.2002,16.9303,17.1716,80472.752789005,0
+PLOW.US,D,20160609,000000,17.0384,17.3018,17.0384,17.2002,115813.2056817,0
+PLOW.US,D,20160610,000000,17.1105,17.3111,17.0698,17.1779,148665.12287183,0
+PLOW.US,D,20160613,000000,17.1851,17.346,16.9385,17.0236,169554.75713688,0
+PLOW.US,D,20160614,000000,16.9385,17.2177,16.9303,17.1252,82704.86111701,0
+PLOW.US,D,20160615,000000,17.1317,17.3739,17.0531,17.1631,105968.34204791,0
+PLOW.US,D,20160616,000000,17.2472,18.0143,17.2472,17.9699,196477.4675226,0
+PLOW.US,D,20160617,000000,17.9699,18.385,17.9192,18.362,356543.32982835,0
+PLOW.US,D,20160620,000000,18.6114,18.9718,18.362,18.8535,290653.39625643,0
+PLOW.US,D,20160621,000000,18.6512,18.9893,18.2121,18.9811,314754.32354985,0
+PLOW.US,D,20160622,000000,19.129,19.5616,18.934,19.2861,268708.83924789,0
+PLOW.US,D,20160623,000000,19.3582,19.616,19.2797,19.616,192131.18581945,0
+PLOW.US,D,20160624,000000,18.7602,19.5153,18.3527,19.4838,892259.066298,0
+PLOW.US,D,20160627,000000,19.3739,19.3739,18.6992,18.9191,352417.77042231,0
+PLOW.US,D,20160628,000000,19.0116,19.3831,18.9034,19.3415,402018.6148628,0
+PLOW.US,D,20160629,000000,19.4292,19.6087,19.3295,19.6012,164272.56961514,0
+PLOW.US,D,20160630,000000,19.6252,20.2068,19.5217,20.2068,201747.75335184,0
+PLOW.US,D,20160701,000000,20.1115,20.4091,19.9858,20.0985,123732.15907612,0
+PLOW.US,D,20160705,000000,20.1178,20.1909,19.751,19.9006,170516.63028452,0
+PLOW.US,D,20160706,000000,19.5004,19.6012,18.8869,19.5383,266011.48294072,0
+PLOW.US,D,20160707,000000,19.4052,19.775,19.3628,19.751,163416.72972787,0
+PLOW.US,D,20160708,000000,19.8683,20.1771,19.7592,20.0913,134229.4518528,0
+PLOW.US,D,20160711,000000,20.1909,20.4091,20.1346,20.2584,103938.56249224,0
+PLOW.US,D,20160712,000000,20.323,20.6622,20.2315,20.519,154841.01930239,0
+PLOW.US,D,20160713,000000,20.519,20.629,20.3,20.3712,189193.63171837,0
+PLOW.US,D,20160714,000000,20.4663,20.5994,20.2381,20.3859,221205.93860188,0
+PLOW.US,D,20160715,000000,20.5522,20.6374,20.3786,20.5115,214803.910014,0
+PLOW.US,D,20160718,000000,20.4164,20.6698,20.3,20.5263,132770.95353668,0
+PLOW.US,D,20160719,000000,20.4423,20.592,20.3491,20.4091,131335.17663351,0
+PLOW.US,D,20160720,000000,20.3999,20.7408,20.3157,20.5745,123176.02544519,0
+PLOW.US,D,20160721,000000,20.6622,20.7806,20.3786,20.5522,145330.48503037,0
+PLOW.US,D,20160722,000000,20.4866,20.6698,20.3084,20.5838,91472.080594386,0
+PLOW.US,D,20160725,000000,20.5745,20.5745,20.323,20.5033,138167.83009514,0
+PLOW.US,D,20160726,000000,20.4164,21.0125,20.4164,20.7316,120635.55508449,0
+PLOW.US,D,20160727,000000,20.802,21.2345,20.802,21.1475,129672.18560095,0
+PLOW.US,D,20160728,000000,20.9995,21.1641,20.8961,21.0441,85129.560468954,0
+PLOW.US,D,20160729,000000,20.9441,21.2345,20.9441,21.0441,267776.17934546,0
+PLOW.US,D,20160801,000000,21.0708,21.3166,20.8969,21.2122,194556.96714344,0
+PLOW.US,D,20160802,000000,23.1494,25.1291,22.7427,24.7279,835062.77810443,0
+PLOW.US,D,20160803,000000,24.6966,25.1291,24.3444,25.0127,294644.79112895,0
+PLOW.US,D,20160804,000000,25.1014,25.1216,24.3444,24.4009,520136.42099949,0
+PLOW.US,D,20160805,000000,24.3518,25.1143,24.2751,24.9978,195332.74109942,0
+PLOW.US,D,20160808,000000,24.948,25.1216,24.8139,25.0255,154860.49479919,0
+PLOW.US,D,20160809,000000,25.0338,25.1162,24.8638,24.9978,231643.72291613,0
+PLOW.US,D,20160810,000000,25.0672,25.2335,24.9646,25.1511,169113.31254267,0
+PLOW.US,D,20160811,000000,25.2243,25.5359,25.1449,25.3334,152290.81119327,0
+PLOW.US,D,20160812,000000,25.3509,25.484,24.9166,25.0432,148892.33700119,0
+PLOW.US,D,20160815,000000,25.0838,25.3814,25.0838,25.1763,140244.13444873,0
+PLOW.US,D,20160816,000000,25.1079,25.1079,24.8971,25.0191,160250.87952538,0
+PLOW.US,D,20160817,000000,25.0432,25.5625,24.9757,25.4359,154149.6391659,0
+PLOW.US,D,20160818,000000,25.4185,25.484,24.9978,25.0338,95306.58952044,0
+PLOW.US,D,20160819,000000,25.0255,25.6809,25.0127,25.3953,124514.42486435,0
+PLOW.US,D,20160822,000000,25.3759,25.3897,25.1079,25.2161,82798.99268489,0
+PLOW.US,D,20160823,000000,25.3093,25.7327,25.3009,25.5543,108284.84419539,0
+PLOW.US,D,20160824,000000,25.5625,25.6015,25.326,25.5543,68233.485020515,0
+PLOW.US,D,20160825,000000,25.3897,25.534,25.0062,25.4044,251761.91111338,0
+PLOW.US,D,20160826,000000,25.4748,25.6319,25.1291,25.3009,103456.00296035,0
+PLOW.US,D,20160829,000000,25.3178,25.7559,25.2253,25.3509,52015.806044038,0
+PLOW.US,D,20160830,000000,25.3509,25.4044,25.1671,25.3418,40902.871173975,0
+PLOW.US,D,20160831,000000,25.3509,25.3953,24.9331,25.1938,113101.78373794,0
+PLOW.US,D,20160901,000000,25.2022,25.2409,24.8103,25.2335,97221.680039378,0
+PLOW.US,D,20160902,000000,25.3093,25.4424,25.1578,25.4044,42068.155066007,0
+PLOW.US,D,20160906,000000,25.484,25.5866,25.1511,25.277,150835.55879329,0
+PLOW.US,D,20160907,000000,25.2409,25.4277,25.0432,25.326,332086.43373226,0
+PLOW.US,D,20160908,000000,25.3009,25.5146,25.1172,25.2937,97940.109476992,0
+PLOW.US,D,20160909,000000,25.3814,25.3814,24.2659,24.3603,168572.32652039,0
+PLOW.US,D,20160912,000000,24.3603,25.1014,24.1938,25.0255,133755.54809726,0
+PLOW.US,D,20160913,000000,24.8297,24.8297,24.1855,24.754,241483.17668969,0
+PLOW.US,D,20160914,000000,24.6808,24.7279,24.2751,24.3603,102784.09832066,0
+PLOW.US,D,20160915,000000,24.2816,24.6596,24.1467,24.5413,85208.54442821,0
+PLOW.US,D,20160916,000000,24.4655,24.7835,24.2835,24.7687,213186.36180732,0
+PLOW.US,D,20160919,000000,24.7197,24.874,24.6568,24.8195,95679.869875828,0
+PLOW.US,D,20160920,000000,24.8778,25.0053,24.6578,24.7429,80847.115116435,0
+PLOW.US,D,20160921,000000,24.8444,25.1541,24.791,25.0506,65470.128418611,0
+PLOW.US,D,20160922,000000,25.0921,25.4054,24.8952,25.1865,133227.5457395,0
+PLOW.US,D,20160923,000000,25.1162,25.2427,24.7512,24.8123,92452.347266791,0
+PLOW.US,D,20160926,000000,24.6087,24.7604,24.5238,24.5312,112230.79624203,0
+PLOW.US,D,20160927,000000,24.5599,24.8123,24.4951,24.6938,116207.04350594,0
+PLOW.US,D,20160928,000000,24.7104,25.1449,24.7104,25.1226,77792.708034537,0
+PLOW.US,D,20160929,000000,25.0506,25.2586,24.948,25.0672,67109.316066178,0
+PLOW.US,D,20160930,000000,25.2262,25.5183,25.0255,25.2705,125192.82133632,0
+PLOW.US,D,20161003,000000,25.2427,25.4303,25.0053,25.0432,121914.4460412,0
+PLOW.US,D,20161004,000000,25.0255,25.4303,25.0191,25.1865,103431.11760333,0
+PLOW.US,D,20161005,000000,25.3352,25.5745,25.2354,25.4054,66361.673383361,0
+PLOW.US,D,20161006,000000,25.3111,25.6133,25.2649,25.5238,82138.989737685,0
+PLOW.US,D,20161007,000000,25.532,25.5745,25.1301,25.2511,71848.353621516,0
+PLOW.US,D,20161010,000000,25.0127,25.3195,24.8704,25.1014,94119.666187517,0
+PLOW.US,D,20161011,000000,24.886,25.0191,24.5913,24.6633,79176.550279578,0
+PLOW.US,D,20161012,000000,24.7769,25.0672,24.6495,24.9784,72934.653554292,0
+PLOW.US,D,20161013,000000,24.7197,25.1587,24.6162,24.9406,98502.734940182,0
+PLOW.US,D,20161014,000000,24.8778,25.3981,24.8778,25.1773,90142.336951576,0
+PLOW.US,D,20161017,000000,25.0053,25.717,25.0053,25.5183,87501.243190712,0
+PLOW.US,D,20161018,000000,25.7973,25.8732,25.3195,25.3611,148248.56363467,0
+PLOW.US,D,20161019,000000,25.3195,25.9138,25.3093,25.5581,58284.752070439,0
+PLOW.US,D,20161020,000000,25.5581,25.9525,25.3611,25.8353,102618.55659783,0
+PLOW.US,D,20161021,000000,25.5183,25.717,25.009,25.717,114989.82495577,0
+PLOW.US,D,20161024,000000,25.6772,26.3085,25.6772,26.2679,153744.98162121,0
+PLOW.US,D,20161025,000000,26.3085,26.7029,25.5581,26.0322,154381.18118344,0
+PLOW.US,D,20161026,000000,25.9138,26.0728,25.5183,25.5581,82093.546911812,0
+PLOW.US,D,20161027,000000,25.7549,25.7549,24.8444,25.0838,113252.17785214,0
+PLOW.US,D,20161028,000000,24.925,25.3981,24.925,25.0053,55702.084799982,0
+PLOW.US,D,20161031,000000,25.0053,25.717,24.925,25.3981,203527.5973652,0
+PLOW.US,D,20161101,000000,23.6983,23.6983,20.8887,20.9699,722017.25691282,0
+PLOW.US,D,20161102,000000,20.7307,21.1669,19.9598,21.0072,411624.36267474,0
+PLOW.US,D,20161103,000000,21.0072,21.0458,20.4561,20.4914,221262.2011482,0
+PLOW.US,D,20161104,000000,20.6908,21.2437,20.4914,20.9699,324209.6772476,0
+PLOW.US,D,20161107,000000,21.7197,22.1169,21.5634,21.6798,227534.39309075,0
+PLOW.US,D,20161108,000000,21.7603,22.1937,21.6003,21.6798,117160.26087723,0
+PLOW.US,D,20161109,000000,21.2844,22.7085,21.2844,22.6309,180227.3293848,0
+PLOW.US,D,20161110,000000,22.9451,23.6181,22.5892,23.3435,168565.83468811,0
+PLOW.US,D,20161111,000000,23.3814,24.4478,23.3814,24.4478,241635.73474798,0
+PLOW.US,D,20161114,000000,24.7687,25.5183,24.4111,24.5671,328999.56748902,0
+PLOW.US,D,20161115,000000,24.5671,25.1226,24.289,25.0432,129636.48052348,0
+PLOW.US,D,20161116,000000,25.0432,25.3195,24.4885,24.7251,219054.97817723,0
+PLOW.US,D,20161117,000000,24.6495,25.4786,24.6495,25.3611,152166.38440814,0
+PLOW.US,D,20161118,000000,25.4786,25.4786,24.8046,24.886,113405.81788247,0
+PLOW.US,D,20161121,000000,24.8444,25.0053,24.5312,24.6855,93548.384947969,0
+PLOW.US,D,20161122,000000,24.9646,25.4396,24.7549,25.3981,153568.62017794,0
+PLOW.US,D,20161123,000000,25.3195,25.8353,25.203,25.3195,117091.01466637,0
+PLOW.US,D,20161125,000000,25.4786,25.7549,25.3195,25.6772,37080.26394041,0
+PLOW.US,D,20161128,000000,25.6772,25.6772,25.0053,25.0053,71118.022491413,0
+PLOW.US,D,20161129,000000,25.2789,25.3805,24.886,25.0053,99609.592341806,0
+PLOW.US,D,20161130,000000,25.1587,25.9525,25.1587,25.2789,339116.00610602,0
+PLOW.US,D,20161201,000000,25.2427,25.717,25.2427,25.5581,142573.62026075,0
+PLOW.US,D,20161202,000000,25.5183,25.7661,24.9646,25.203,97196.794682354,0
+PLOW.US,D,20161205,000000,25.3195,25.7549,25.2789,25.5977,87429.833035769,0
+PLOW.US,D,20161206,000000,25.7973,26.0728,25.5977,25.7973,96772.661640871,0
+PLOW.US,D,20161207,000000,25.6772,26.1504,25.6772,25.9138,186832.76871706,0
+PLOW.US,D,20161208,000000,26.0322,26.3085,25.7973,26.0728,203919.27124534,0
+PLOW.US,D,20161209,000000,26.2307,26.5469,25.9138,26.4277,123417.30521113,0
+PLOW.US,D,20161212,000000,26.3501,26.7447,26.1504,26.4684,139632.82024351,0
+PLOW.US,D,20161213,000000,26.7029,26.7854,26.1504,26.3501,138551.93017097,0
+PLOW.US,D,20161214,000000,26.1504,26.4684,25.788,25.9525,135690.114113,0
+PLOW.US,D,20161215,000000,25.9943,26.8638,25.7973,26.1912,153317.60266359,0
+PLOW.US,D,20161216,000000,26.4175,27.0165,26.1024,27.0165,375690.9891016,0
+PLOW.US,D,20161219,000000,27.0165,27.0949,26.6172,26.8574,151750.90714302,0
+PLOW.US,D,20161220,000000,26.8961,27.4916,26.8574,27.3354,105395.97883632,0
+PLOW.US,D,20161221,000000,27.1743,27.4546,26.8574,26.8574,160047.46878099,0
+PLOW.US,D,20161222,000000,26.9767,27.2133,26.6172,26.6569,90025.48397076,0
+PLOW.US,D,20161223,000000,26.6937,27.0165,26.6549,26.8961,51219.474619214,0
+PLOW.US,D,20161227,000000,26.8574,27.2548,26.814,27.1743,73029.867094217,0
+PLOW.US,D,20161228,000000,27.2947,27.6524,27.1743,27.3354,99885.495213179,0
+PLOW.US,D,20161229,000000,27.3723,27.6931,26.8574,27.0949,91426.637768513,0
+PLOW.US,D,20161230,000000,27.0949,27.4517,26.6937,26.814,151455.52877484,0
+PLOW.US,D,20170103,000000,27.1743,27.4092,26.814,27.1743,133348.7266085,0
+PLOW.US,D,20170104,000000,27.3723,27.4546,26.8961,27.0553,93739.893999863,0
+PLOW.US,D,20170105,000000,26.9767,27.0553,26.2983,26.338,104716.50039231,0
+PLOW.US,D,20170106,000000,26.498,26.5757,26.0977,26.177,93341.72828745,0
+PLOW.US,D,20170109,000000,25.9803,26.1383,25.5819,25.7807,118119.97008078,0
+PLOW.US,D,20170110,000000,25.9388,26.6172,25.5394,26.1383,123482.22353381,0
+PLOW.US,D,20170111,000000,26.1383,26.4175,25.9803,26.2585,58448.129849172,0
+PLOW.US,D,20170112,000000,26.0579,26.177,25.4627,25.9803,81317.772955836,0
+PLOW.US,D,20170113,000000,26.0977,26.498,25.9803,26.2983,71877.566866719,0
+PLOW.US,D,20170117,000000,26.0977,26.0977,25.3,25.3,83402.733085775,0
+PLOW.US,D,20170118,000000,25.3418,25.5819,25.0672,25.3823,79621.240789906,0
+PLOW.US,D,20170119,000000,25.4193,25.6597,25.1826,25.3,63843.924435581,0
+PLOW.US,D,20170120,000000,25.3418,25.6191,25.1419,25.5394,116693.93092601,0
+PLOW.US,D,20170123,000000,25.5819,25.8195,25.4193,25.6191,83803.062742277,0
+PLOW.US,D,20170124,000000,26.8574,27.6931,26.2585,27.5755,216912.67352892,0
+PLOW.US,D,20170125,000000,27.8537,28.6096,27.8537,28.2106,134363.61638633,0
+PLOW.US,D,20170126,000000,28.0516,28.5719,27.6931,27.8122,70311.953318187,0
+PLOW.US,D,20170127,000000,27.7688,28.2494,27.4546,27.8898,79976.127620535,0
+PLOW.US,D,20170130,000000,27.8122,27.8354,26.7364,26.8961,111161.80786198,0
+PLOW.US,D,20170131,000000,26.8574,26.9767,26.3769,26.9351,83759.783860494,0
+PLOW.US,D,20170201,000000,27.0553,27.5331,26.6172,26.9351,60608.828022234,0
+PLOW.US,D,20170202,000000,26.8961,27.0553,26.5757,26.778,91824.803480926,0
+PLOW.US,D,20170203,000000,27.0165,27.2133,26.8574,27.1743,49248.121553958,0
+PLOW.US,D,20170206,000000,27.1743,27.3354,26.9351,27.0165,66462.296783509,0
+PLOW.US,D,20170207,000000,27.1743,27.3723,26.4175,26.7364,112079.32015579,0
+PLOW.US,D,20170208,000000,26.6937,26.7364,26.3769,26.5757,142951.2285043,0
+PLOW.US,D,20170209,000000,26.7364,27.0553,26.5757,26.8574,39807.915464841,0
+PLOW.US,D,20170210,000000,27.1356,27.5331,26.9767,27.1743,91561.884274088,0
+PLOW.US,D,20170213,000000,27.3723,27.3723,26.5757,27.1356,130227.23725983,0
+PLOW.US,D,20170214,000000,27.0949,27.2947,26.7364,27.0949,88575.641430997,0
+PLOW.US,D,20170215,000000,27.0553,27.5331,26.9351,27.5331,72007.403512072,0
+PLOW.US,D,20170216,000000,27.5331,27.5331,26.814,27.1356,71598.418079214,0
+PLOW.US,D,20170217,000000,27.1743,27.1743,26.814,26.8574,96586.562449199,0
+PLOW.US,D,20170221,000000,26.8574,27.1947,26.6937,26.8961,78663.695530438,0
+PLOW.US,D,20170222,000000,26.6937,27.0165,26.5007,27.0165,108473.10733115,0
+PLOW.US,D,20170223,000000,27.0165,27.0949,26.2187,26.2983,100863.59794149,0
+PLOW.US,D,20170224,000000,26.0579,26.5368,26.0579,26.3769,90752.569184728,0
+PLOW.US,D,20170227,000000,26.4573,27.4916,26.2983,27.4139,157340.37472541,0
+PLOW.US,D,20170228,000000,27.1743,27.4546,26.4175,26.5757,169897.74227501,0
+PLOW.US,D,20170301,000000,26.8961,27.8898,26.8961,27.7345,142283.65175278,0
+PLOW.US,D,20170302,000000,27.5755,27.5755,26.7364,26.778,65483.112083147,0
+PLOW.US,D,20170303,000000,26.6569,27.0165,26.177,26.338,149846.63634453,0
+PLOW.US,D,20170306,000000,26.1383,26.2187,25.7807,26.0977,171022.99320139,0
+PLOW.US,D,20170307,000000,26.8574,27.6931,25.5394,25.8593,213423.31368509,0
+PLOW.US,D,20170308,000000,25.7372,26.0579,24.8647,24.9026,156573.25654579,0
+PLOW.US,D,20170309,000000,24.7447,24.9026,24.1845,24.2659,125002.39425648,0
+PLOW.US,D,20170310,000000,24.4239,24.5839,23.9073,23.948,208642.07922002,0
+PLOW.US,D,20170313,000000,23.4294,23.7935,22.9904,23.192,318418.96286491,0
+PLOW.US,D,20170314,000000,22.9498,23.7472,22.9129,23.7085,338515.51162126,0
+PLOW.US,D,20170315,000000,23.7472,24.2659,23.7085,24.1077,152747.4033961,0
+PLOW.US,D,20170316,000000,24.3454,24.3454,23.2706,23.5865,188569.33384863,0
+PLOW.US,D,20170317,000000,23.5803,23.7806,23.2584,23.6199,315138.42362569,0
+PLOW.US,D,20170320,000000,23.5413,23.5413,22.9377,23.0191,215877.22628224,0
+PLOW.US,D,20170321,000000,23.0967,23.4221,22.9774,23.3398,232289.66022674,0
+PLOW.US,D,20170322,000000,23.2188,23.5006,23.1373,23.3398,179342.27625231,0
+PLOW.US,D,20170323,000000,23.3398,24.0644,23.181,23.9007,152363.30332026,0
+PLOW.US,D,20170324,000000,24.0201,24.3435,23.8608,23.9831,134706.60152447,0
+PLOW.US,D,20170327,000000,23.7806,24.263,23.5006,24.1808,109618.91572637,0
+PLOW.US,D,20170328,000000,24.1808,24.5441,24.0201,24.423,214119.02170977,0
+PLOW.US,D,20170329,000000,24.423,24.7463,24.3435,24.5441,78948.254178166,0
+PLOW.US,D,20170330,000000,24.5441,24.9055,24.5441,24.7463,118123.21599691,0
+PLOW.US,D,20170331,000000,24.825,24.9055,24.5051,24.6253,215978.93165443,0
+PLOW.US,D,20170403,000000,24.6253,24.7244,24.3019,24.5839,244248.69723568,0
+PLOW.US,D,20170404,000000,24.5839,24.7463,24.2289,24.6253,135877.29527673,0
+PLOW.US,D,20170405,000000,24.7463,24.986,24.263,24.5839,299813.371586,0
+PLOW.US,D,20170406,000000,24.5839,24.986,24.5051,24.7463,106295.09760537,0
+PLOW.US,D,20170407,000000,24.704,24.9461,24.6253,24.8666,97070.203953135,0
+PLOW.US,D,20170410,000000,24.8666,25.2678,24.6651,24.7463,124525.2445848,0
+PLOW.US,D,20170411,000000,24.7463,25.0255,24.5839,24.9461,91995.755063972,0
+PLOW.US,D,20170412,000000,24.986,24.986,24.5051,24.787,135250.8334629,0
+PLOW.US,D,20170413,000000,24.787,24.825,24.5839,24.704,156442.3379284,0
+PLOW.US,D,20170417,000000,24.7463,24.825,24.4646,24.787,117738.03394905,0
+PLOW.US,D,20170418,000000,24.6253,24.825,24.4646,24.787,98036.404988961,0
+PLOW.US,D,20170419,000000,24.9055,25.3492,24.825,24.9055,134889.45480001,0
+PLOW.US,D,20170420,000000,24.986,25.3889,24.7463,25.1079,158147.52587068,0
+PLOW.US,D,20170421,000000,25.0255,25.5267,24.9461,25.2678,218152.61349203,0
+PLOW.US,D,20170424,000000,25.7105,26.2327,25.6699,25.8306,103850.92275663,0
+PLOW.US,D,20170425,000000,26.0719,26.9962,25.6735,26.6356,97438.074448298,0
+PLOW.US,D,20170426,000000,26.5931,26.9545,26.3925,26.3925,122464.08783985,0
+PLOW.US,D,20170427,000000,26.4324,26.5931,26.2327,26.2327,71647.106821221,0
+PLOW.US,D,20170428,000000,26.192,26.2327,25.5903,25.6282,88617.838340737,0
+PLOW.US,D,20170501,000000,25.6282,25.8306,25.5487,25.7105,60181.449064619,0
+PLOW.US,D,20170502,000000,25.8306,25.8694,25.6282,25.7482,74559.775565279,0
+PLOW.US,D,20170503,000000,25.7105,25.9923,25.1079,25.911,90303.55078622,0
+PLOW.US,D,20170504,000000,26.0313,26.0313,25.3066,25.6282,44420.362290962,0
+PLOW.US,D,20170505,000000,25.7105,25.7105,25.3492,25.5487,38002.104122408,0
+PLOW.US,D,20170508,000000,25.4685,25.7482,25.2288,25.4685,101293.1408432,0
+PLOW.US,D,20170509,000000,24.3019,24.3435,22.9756,24.2243,290676.11766938,0
+PLOW.US,D,20170510,000000,24.1032,24.1808,23.5413,23.7806,313247.13649173,0
+PLOW.US,D,20170511,000000,23.7806,24.3869,23.7409,24.3435,209281.52469838,0
+PLOW.US,D,20170512,000000,24.2243,24.3869,23.3795,23.4221,155586.49804111,0
+PLOW.US,D,20170515,000000,23.5803,23.7806,23.5803,23.6199,121533.5918815,0
+PLOW.US,D,20170516,000000,23.6199,24.5441,23.4858,24.423,251743.51758861,0
+PLOW.US,D,20170517,000000,24.0201,24.3019,23.2584,23.5006,169563.41291324,0
+PLOW.US,D,20170518,000000,23.6199,24.0201,23.181,23.2188,190685.67116787,0
+PLOW.US,D,20170519,000000,23.6199,23.9007,23.4221,23.4589,110350.32882853,0
+PLOW.US,D,20170522,000000,23.5413,23.5413,22.9774,23.1393,95601.967888615,0
+PLOW.US,D,20170523,000000,23.1393,23.3528,22.9377,23.2584,68855.618946158,0
+PLOW.US,D,20170524,000000,23.2188,23.3398,23.0597,23.301,97822.17452413,0
+PLOW.US,D,20170525,000000,23.3398,23.5803,22.9774,23.5006,109261.86495166,0
+PLOW.US,D,20170526,000000,23.4221,23.5803,23.181,23.4221,94449.667661119,0
+PLOW.US,D,20170530,000000,23.301,23.6199,23.2584,23.5413,102346.98161464,0
+PLOW.US,D,20170531,000000,23.5006,24.5051,23.301,24.4646,204968.78412862,0
+PLOW.US,D,20170601,000000,24.423,24.6651,24.2779,24.5441,160198.94486724,0
+PLOW.US,D,20170602,000000,24.5051,25.4685,24.5051,24.986,108917.79784147,0
+PLOW.US,D,20170605,000000,24.8666,24.986,24.3869,24.3869,53188.663740382,0
+PLOW.US,D,20170606,000000,24.3019,24.5839,24.1032,24.3869,102251.76807471,0
+PLOW.US,D,20170607,000000,24.423,24.6651,24.3869,24.5051,59074.591662994,0
+PLOW.US,D,20170608,000000,24.5051,25.1079,23.9433,25.0255,150629.98410481,0
+PLOW.US,D,20170609,000000,25.1459,25.9499,25.1459,25.7105,101089.73009882,0
+PLOW.US,D,20170612,000000,25.8306,26.192,25.3889,25.5099,126929.38646789,0
+PLOW.US,D,20170613,000000,25.5099,25.5099,25.0672,25.1882,94861.899010111,0
+PLOW.US,D,20170614,000000,25.1882,25.1882,24.825,24.9461,65668.129302773,0
+PLOW.US,D,20170615,000000,24.9055,25.1459,24.704,24.7463,75189.483295234,0
+PLOW.US,D,20170616,000000,24.4128,24.7371,24.4128,24.6966,122087.56156832,0
+PLOW.US,D,20170619,000000,24.7798,25.1031,24.4526,24.9406,107546.93926097,0
+PLOW.US,D,20170620,000000,24.9008,25.2243,24.7798,24.9406,78216.841076019,0
+PLOW.US,D,20170621,000000,25.0616,25.0829,24.6966,25.0616,163607.15680771,0
+PLOW.US,D,20170622,000000,25.1031,25.2243,24.9008,24.9406,66135.54122604,0
+PLOW.US,D,20170623,000000,25.0211,25.4665,24.9784,25.3454,208586.89864574,0
+PLOW.US,D,20170626,000000,25.3454,25.7909,25.3454,25.6274,84500.934711042,0
+PLOW.US,D,20170627,000000,25.6274,25.9119,25.4665,25.5885,91974.115623079,0
+PLOW.US,D,20170628,000000,25.7909,26.3972,25.6274,26.3972,112491.55150479,0
+PLOW.US,D,20170629,000000,26.3972,26.5995,25.7482,26.3972,114996.31678803,0
+PLOW.US,D,20170630,000000,26.4804,27.0848,26.1151,26.642,129301.06918965,0
+PLOW.US,D,20170703,000000,26.642,26.763,26.3168,26.4379,56033.168245631,0
+PLOW.US,D,20170705,000000,26.3972,26.4804,25.9119,26.0331,80793.016514205,0
+PLOW.US,D,20170706,000000,25.8704,26.0747,25.4248,25.4665,62422.21316898,0
+PLOW.US,D,20170707,000000,25.5885,25.8316,25.4248,25.7909,49424.482997227,0
+PLOW.US,D,20170710,000000,25.7095,25.9119,25.3861,25.4665,58587.704242925,0
+PLOW.US,D,20170711,000000,25.5071,25.7482,25.264,25.5071,66283.771396148,0
+PLOW.US,D,20170712,000000,25.547,25.9119,25.4869,25.8704,91873.492222932,0
+PLOW.US,D,20170713,000000,25.7909,25.8316,25.3454,25.3454,82143.317625864,0
+PLOW.US,D,20170714,000000,25.3861,25.547,25.2243,25.3454,64864.224073637,0
+PLOW.US,D,20170717,000000,25.2243,25.6689,25.1826,25.3454,85961.596971249,0
+PLOW.US,D,20170718,000000,25.2243,25.3861,25.0496,25.264,71277.072381969,0
+PLOW.US,D,20170719,000000,25.264,26.0331,25.07,25.9119,117973.90385476,0
+PLOW.US,D,20170720,000000,25.9119,26.1151,25.7095,25.9119,91113.947847625,0
+PLOW.US,D,20170721,000000,26.1948,26.1948,25.4665,25.5885,267950.37684463,0
+PLOW.US,D,20170724,000000,25.5885,26.0331,25.4665,26.0331,81956.136462148,0
+PLOW.US,D,20170725,000000,26.1151,27.2687,25.9517,27.1263,187012.37607645,0
+PLOW.US,D,20170726,000000,27.0848,27.0848,25.7095,25.7095,72499.700792364,0
+PLOW.US,D,20170727,000000,25.8316,25.9517,25.264,25.264,111642.20344978,0
+PLOW.US,D,20170728,000000,25.2243,25.7482,25.0211,25.7095,80675.081561345,0
+PLOW.US,D,20170731,000000,25.7909,26.1542,25.5885,25.7482,92335.494285975,0
+PLOW.US,D,20170801,000000,25.8704,25.9073,25.3454,25.5885,69432.310045928,0
+PLOW.US,D,20170802,000000,25.4665,25.8704,25.2243,25.8316,117793.21452331,0
+PLOW.US,D,20170803,000000,25.7095,25.7095,24.7798,24.9784,73618.459886479,0
+PLOW.US,D,20170804,000000,25.0616,25.3019,24.8175,24.9784,54995.557054861,0
+PLOW.US,D,20170807,000000,24.9406,25.264,24.4822,24.7371,116084.78066489,0
+PLOW.US,D,20170808,000000,27.0848,28.6228,26.4379,27.8556,361024.85803709,0
+PLOW.US,D,20170809,000000,27.6107,28.2208,27.5303,27.6514,175915.67078707,0
+PLOW.US,D,20170810,000000,27.6107,27.8149,27.1984,27.5303,105684.86537222,0
+PLOW.US,D,20170811,000000,26.9646,27.4887,25.6274,27.3675,191734.10207909,0
+PLOW.US,D,20170814,000000,27.5303,27.8935,27.168,27.7696,88607.018620291,0
+PLOW.US,D,20170815,000000,27.694,27.8556,27.0064,27.6107,157724.47480124,0
+PLOW.US,D,20170816,000000,27.5737,27.8149,26.8851,27.289,72760.456055112,0
+PLOW.US,D,20170817,000000,27.1263,27.289,26.642,27.0064,141647.45219057,0
+PLOW.US,D,20170818,000000,26.7214,27.1263,26.4804,27.0848,122266.08695568,0
+PLOW.US,D,20170821,000000,26.924,27.715,26.8427,27.694,97736.698732606,0
+PLOW.US,D,20170822,000000,27.7354,28.3408,27.5303,28.1374,203970.12393144,0
+PLOW.US,D,20170823,000000,27.9351,30.3648,27.2465,28.0979,420609.05853308,0
+PLOW.US,D,20170824,000000,28.1374,28.303,27.5303,28.1374,132709.28113014,0
+PLOW.US,D,20170825,000000,28.2208,28.2586,27.6107,28.2208,89089.578152182,0
+PLOW.US,D,20170828,000000,28.303,28.5848,28.1374,28.4629,130790.94469506,0
+PLOW.US,D,20170829,000000,28.1792,28.5432,27.5737,28.3815,158213.5261654,0
+PLOW.US,D,20170830,000000,28.3408,28.5432,28.303,28.3815,158288.18223649,0
+PLOW.US,D,20170831,000000,28.4203,28.6228,28.0165,28.2586,105804.96426918,0
+PLOW.US,D,20170901,000000,28.2586,28.7069,28.2586,28.6228,80504.1299783,0
+PLOW.US,D,20170905,000000,28.5848,28.6644,28.1374,28.5017,117782.39480286,0
+PLOW.US,D,20170906,000000,28.5432,28.7854,28.3408,28.5848,145763.27384821,0
+PLOW.US,D,20170907,000000,28.7069,28.8279,27.6514,28.2208,284274.08908149,0
+PLOW.US,D,20170908,000000,28.1374,28.303,27.7354,28.1374,149802.2754907,0
+PLOW.US,D,20170911,000000,28.3408,29.109,27.9795,28.6644,179773.98309811,0
+PLOW.US,D,20170912,000000,28.7069,29.2741,28.5432,28.9877,153506.9477714,0
+PLOW.US,D,20170913,000000,28.9074,29.1532,28.4629,28.9489,141866.01054359,0
+PLOW.US,D,20170914,000000,28.8677,29.1894,28.6644,28.9074,180465.3632346,0
+PLOW.US,D,20170915,000000,28.9489,31.4185,28.6644,29.5154,294580.95477833,0
+PLOW.US,D,20170918,000000,29.5062,30.4037,29.4869,30.3631,236530.99064157,0
+PLOW.US,D,20170919,000000,30.5663,30.8115,30.3224,30.4037,123790.58556652,0
+PLOW.US,D,20170920,000000,30.4861,30.8928,30.1581,30.8521,119795.94477787,0
+PLOW.US,D,20170921,000000,30.7716,31.218,30.7309,31.0156,167430.84601333,0
+PLOW.US,D,20170922,000000,30.9333,31.3427,30.8115,31.0156,88101.737675464,0
+PLOW.US,D,20170925,000000,30.9748,31.5868,30.9748,31.4648,113997.65659087,0
+PLOW.US,D,20170926,000000,31.4214,32.034,31.3427,31.6265,113456.67056857,0
+PLOW.US,D,20170927,000000,31.5868,32.6451,31.5868,32.5618,141592.27161629,0
+PLOW.US,D,20170928,000000,32.4001,32.7284,32.4001,32.484,73809.968938372,0
+PLOW.US,D,20170929,000000,32.5221,32.5618,32.0664,32.1144,113112.60345839,0
+PLOW.US,D,20171002,000000,32.1144,32.6847,32.034,32.6847,145084.87737625,0
+PLOW.US,D,20171003,000000,32.8077,33.5822,32.7284,33.3796,139718.29603505,0
+PLOW.US,D,20171004,000000,33.4185,33.4612,33.0535,33.1756,68740.929909432,0
+PLOW.US,D,20171005,000000,33.2966,33.2966,32.8493,33.0119,55182.738218575,0
+PLOW.US,D,20171006,000000,33.0922,33.706,32.8891,33.4185,85701.923680546,0
+PLOW.US,D,20171009,000000,33.2966,33.3392,32.7671,32.8493,45435.252068795,0
+PLOW.US,D,20171010,000000,32.8077,32.9722,32.4399,32.7284,75348.533185789,0
+PLOW.US,D,20171011,000000,32.8077,32.8714,32.5221,32.7284,60427.056718741,0
+PLOW.US,D,20171012,000000,32.5618,32.9297,32.4001,32.5221,88204.525019701,0
+PLOW.US,D,20171013,000000,32.5618,32.8077,32.4001,32.6451,85171.757378692,0
+PLOW.US,D,20171016,000000,32.6451,32.8891,32.5618,32.7671,57369.403720708,0
+PLOW.US,D,20171017,000000,32.6847,32.9722,32.4399,32.5221,56271.202095442,0
+PLOW.US,D,20171018,000000,32.7284,33.3392,32.6496,33.0119,66741.445571015,0
+PLOW.US,D,20171019,000000,32.8493,33.4612,32.7671,33.2966,287161.87246852,0
+PLOW.US,D,20171020,000000,33.6645,34.317,33.501,34.1108,152104.7120016,0
+PLOW.US,D,20171023,000000,34.1543,34.2348,33.5618,33.6229,64806.879555275,0
+PLOW.US,D,20171024,000000,33.8669,34.439,33.8669,34.193,95324.983045199,0
+PLOW.US,D,20171025,000000,34.0295,34.439,33.2966,34.1108,121584.44456759,0
+PLOW.US,D,20171026,000000,34.2762,34.4787,34.0295,34.2348,61885.555034859,0
+PLOW.US,D,20171027,000000,34.193,34.7226,33.9483,34.6433,63050.838926892,0
+PLOW.US,D,20171030,000000,34.6515,34.6515,33.9085,34.1108,82453.843602664,0
+PLOW.US,D,20171031,000000,34.2348,34.6201,34.193,34.193,123339.40322394,0
+PLOW.US,D,20171101,000000,34.5204,34.7226,33.5822,33.9085,112900.53693765,0
+PLOW.US,D,20171102,000000,33.9907,34.5619,33.9085,34.317,67093.086485509,0
+PLOW.US,D,20171103,000000,34.1543,34.439,34.1543,34.2348,36767.574019522,0
+PLOW.US,D,20171106,000000,34.317,34.5997,33.9907,34.3558,100572.5474615,0
+PLOW.US,D,20171107,000000,31.79,33.6645,30.8521,33.1756,196886.45295546,0
+PLOW.US,D,20171108,000000,32.9297,33.0694,32.5221,32.7671,110846.953997,0
+PLOW.US,D,20171109,000000,32.1144,32.484,32.1144,32.1144,189902.32340758,0
+PLOW.US,D,20171110,000000,32.034,32.7284,32.034,32.4399,60172.793288261,0
+PLOW.US,D,20171113,000000,32.3612,32.7874,32.1569,32.4399,75173.253714565,0
+PLOW.US,D,20171114,000000,32.2374,32.8077,32.1144,32.7671,76135.126862212,0
+PLOW.US,D,20171115,000000,32.4399,32.6063,32.1569,32.1569,91818.311648658,0
+PLOW.US,D,20171116,000000,32.279,33.0535,32.0305,32.6063,106286.44182902,0
+PLOW.US,D,20171117,000000,32.4001,32.7284,32.073,32.5618,67125.545646848,0
+PLOW.US,D,20171120,000000,32.6063,32.9297,32.5221,32.7671,88920.790513225,0
+PLOW.US,D,20171121,000000,32.9722,33.9483,32.8891,33.8669,97556.009401159,0
+PLOW.US,D,20171122,000000,33.7457,34.0295,33.4185,33.4612,63064.904563472,0
+PLOW.US,D,20171124,000000,33.5822,33.706,33.0119,33.0922,25043.32494426,0
+PLOW.US,D,20171127,000000,33.218,33.8271,32.9722,33.0119,41723.00598378,0
+PLOW.US,D,20171128,000000,33.0922,33.2559,32.8493,33.1756,114751.79110594,0
+PLOW.US,D,20171129,000000,33.0535,33.6645,32.9103,33.3392,79809.503925667,0
+PLOW.US,D,20171130,000000,33.4185,33.7457,33.0922,33.218,102733.24563456,0
+PLOW.US,D,20171201,000000,33.218,33.2559,31.8298,32.484,113712.01597109,0
+PLOW.US,D,20171204,000000,32.9722,33.1756,32.279,32.4399,70043.624251127,0
+PLOW.US,D,20171205,000000,32.4399,32.6451,31.5868,31.6691,106278.86802471,0
+PLOW.US,D,20171206,000000,31.707,31.9925,31.1365,31.707,77927.954540111,0
+PLOW.US,D,20171207,000000,31.6265,32.073,31.2578,31.4214,111602.17048413,0
+PLOW.US,D,20171208,000000,31.4214,31.4214,30.8928,30.9333,82128.17001724,0
+PLOW.US,D,20171211,000000,31.0553,31.0969,30.3224,30.4861,105874.21048002,0
+PLOW.US,D,20171212,000000,30.5663,30.8115,30.119,30.3631,94628.193048478,0
+PLOW.US,D,20171213,000000,30.2409,30.6079,30.1581,30.3631,139517.04923475,0
+PLOW.US,D,20171214,000000,30.3631,30.5663,29.7097,29.7532,58264.194601591,0
+PLOW.US,D,20171215,000000,29.8751,31.1783,29.8751,31.0156,269441.3343221,0
+PLOW.US,D,20171218,000000,31.2521,31.5812,30.8419,31.2939,68235.648964604,0
+PLOW.US,D,20171219,000000,31.2939,31.499,30.6377,30.7198,45410.366711769,0
+PLOW.US,D,20171220,000000,30.8419,31.0894,30.5959,30.7198,69607.589517154,0
+PLOW.US,D,20171221,000000,30.8419,31.6219,30.7606,31.499,57084.845072979,0
+PLOW.US,D,20171222,000000,31.5378,31.6421,31.17,31.4592,53680.961020675,0
+PLOW.US,D,20171226,000000,31.3751,31.4168,31.0894,31.17,44416.034402785,0
+PLOW.US,D,20171227,000000,31.1302,31.6643,31.0894,31.0894,58276.096294082,0
+PLOW.US,D,20171228,000000,31.0479,31.4168,30.9445,31.0479,52215.970872289,0
+PLOW.US,D,20171229,000000,31.17,31.17,30.8419,31.0064,108337.86082558,0
+PLOW.US,D,20180102,000000,31.0894,31.7032,31.0064,31.3363,109788.78533738,0
+PLOW.US,D,20180103,000000,31.3363,31.7448,31.2939,31.7448,79867.930416075,0
+PLOW.US,D,20180104,000000,31.9102,32.6876,31.9102,32.6078,86869.371516667,0
+PLOW.US,D,20180105,000000,32.853,33.0981,32.6078,32.853,90241.878379678,0
+PLOW.US,D,20180108,000000,32.8114,33.1403,32.485,32.853,65927.802593477,0
+PLOW.US,D,20180109,000000,32.9334,33.0166,32.7301,32.8936,190556.91649456,0
+PLOW.US,D,20180110,000000,32.853,33.2209,32.6496,32.8936,156225.94351947,0
+PLOW.US,D,20180111,000000,32.8936,33.7948,32.5111,33.7533,62470.901910987,0
+PLOW.US,D,20180112,000000,33.7533,34.0009,33.0592,33.2209,62296.704411807,0
+PLOW.US,D,20180116,000000,33.4667,33.7948,33.1403,33.182,98337.19321736,0
+PLOW.US,D,20180117,000000,33.2616,33.4667,32.9944,33.4252,91965.459846723,0
+PLOW.US,D,20180118,000000,33.3456,33.9186,32.9334,33.0166,53770.764700377,0
+PLOW.US,D,20180119,000000,33.1403,33.9593,33.1403,33.8373,149040.5671713,0
+PLOW.US,D,20180122,000000,33.6729,33.9186,33.3456,33.5092,36410.523244804,0
+PLOW.US,D,20180123,000000,33.3855,34.0831,32.9796,34.0417,93137.235571022,0
+PLOW.US,D,20180124,000000,34.1227,34.451,33.9186,34.3291,262223.49881259,0
+PLOW.US,D,20180125,000000,34.451,35.2727,33.9593,34.8217,171417.91299768,0
+PLOW.US,D,20180126,000000,34.8217,35.109,34.5684,34.8217,52109.937611918,0
+PLOW.US,D,20180129,000000,34.6561,34.7384,34.3688,34.451,67595.121514203,0
+PLOW.US,D,20180130,000000,34.2042,34.7799,34.1655,34.2467,107061.13381296,0
+PLOW.US,D,20180131,000000,34.413,34.413,33.7533,33.7948,119285.25397282,0
+PLOW.US,D,20180201,000000,33.6312,34.0831,33.365,33.7948,70816.15229097,0
+PLOW.US,D,20180202,000000,33.6312,33.6312,32.5637,32.6078,107356.51218113,0
+PLOW.US,D,20180205,000000,32.279,32.6478,31.0064,31.0894,97849.223825245,0
+PLOW.US,D,20180206,000000,30.3916,31.5812,29.8815,31.3751,146741.37657653,0
+PLOW.US,D,20180207,000000,31.3751,31.8262,31.17,31.4592,57233.075243089,0
+PLOW.US,D,20180208,000000,31.5378,31.5378,30.3916,30.3916,82575.024471658,0
+PLOW.US,D,20180209,000000,30.7198,30.9665,29.6941,30.6783,141323.94254923,0
+PLOW.US,D,20180212,000000,30.8419,31.17,30.3546,30.8419,138952.25982748,0
+PLOW.US,D,20180213,000000,30.6783,30.9665,30.3502,30.8013,71396.089306875,0
+PLOW.US,D,20180214,000000,30.474,31.0479,30.3502,30.8419,71217.563919514,0
+PLOW.US,D,20180215,000000,31.0894,31.2939,30.7198,31.17,60668.336484687,0
+PLOW.US,D,20180216,000000,31.0064,31.4592,30.6783,30.8419,87779.310006173,0
+PLOW.US,D,20180220,000000,30.6783,31.2521,30.6783,30.6783,63618.874250304,0
+PLOW.US,D,20180221,000000,30.7606,31.1302,30.1441,30.5554,369946.79951683,0
+PLOW.US,D,20180222,000000,30.7198,31.4168,30.5554,30.5959,73314.425741946,0
+PLOW.US,D,20180223,000000,30.8419,31.0479,30.5959,30.9233,107078.44536566,0
+PLOW.US,D,20180226,000000,31.0064,31.499,30.8419,31.0479,140500.5618233,0
+PLOW.US,D,20180227,000000,32.5637,36.7487,32.0323,36.0935,469147.40642577,0
+PLOW.US,D,20180228,000000,36.5038,37.1561,36.2552,36.5038,298200.15126751,0
+PLOW.US,D,20180301,000000,36.3789,36.7053,35.3115,35.5592,210085.42992751,0
+PLOW.US,D,20180302,000000,35.3115,35.6822,34.8614,35.2311,181281.17015623,0
+PLOW.US,D,20180305,000000,35.2311,35.9687,35.1294,35.5592,139600.36108219,0
+PLOW.US,D,20180306,000000,35.7644,35.9687,35.478,35.9687,221538.10401958,0
+PLOW.US,D,20180307,000000,35.7237,37.3642,35.7237,37.1561,174436.6150021,0
+PLOW.US,D,20180308,000000,37.2801,37.6498,37.0231,37.3642,83648.3407399,0
+PLOW.US,D,20180309,000000,37.6109,38.0611,37.4039,37.9789,171336.76509433,0
+PLOW.US,D,20180312,000000,37.9789,38.8799,37.5277,38.4299,142596.34167368,0
+PLOW.US,D,20180313,000000,38.5934,38.8014,38.391,38.4715,100897.13907488,0
+PLOW.US,D,20180314,000000,38.5547,38.5547,37.8152,38.185,75436.172921402,0
+PLOW.US,D,20180315,000000,38.185,38.3486,37.8152,38.185,122265.00498365,0
+PLOW.US,D,20180316,000000,38.1434,38.5934,37.9585,38.1018,165091.6224529,0
+PLOW.US,D,20180319,000000,37.9789,37.9789,37.4455,37.6923,75153.778217762,0
+PLOW.US,D,20180320,000000,37.6923,38.0214,37.4039,37.5677,98033.159072826,0
+PLOW.US,D,20180321,000000,37.6276,38.039,37.5027,37.5861,90726.601855658,0
+PLOW.US,D,20180322,000000,37.2153,37.2153,36.3476,36.3891,97412.107119227,0
+PLOW.US,D,20180323,000000,36.5139,36.5933,35.4407,35.4814,100283.66092559,0
+PLOW.US,D,20180326,000000,36.1425,36.1425,35.1515,35.8531,124837.9345057,0
+PLOW.US,D,20180327,000000,35.8106,35.8531,34.9455,35.0682,97471.61558168,0
+PLOW.US,D,20180328,000000,35.1515,35.5637,34.9075,35.3576,97675.026326066,0
+PLOW.US,D,20180329,000000,35.5637,36.3069,35.5637,35.7699,119011.51504554,0
+PLOW.US,D,20180402,000000,35.647,35.647,34.6561,34.9455,66843.150943206,0
+PLOW.US,D,20180403,000000,35.0682,35.4407,34.7799,35.3983,82116.268324749,0
+PLOW.US,D,20180404,000000,34.8217,36.1425,34.8217,35.9769,132327.3449984,0
+PLOW.US,D,20180405,000000,36.1829,37.1313,36.1425,37.0481,95590.066196126,0
+PLOW.US,D,20180406,000000,36.7615,37.0916,35.6866,35.9769,83747.882168003,0
+PLOW.US,D,20180409,000000,36.2654,36.2654,35.3576,35.3983,51224.884479438,0
+PLOW.US,D,20180410,000000,35.9335,36.5139,35.6866,36.2237,81579.610190628,0
+PLOW.US,D,20180411,000000,35.9769,36.0564,35.5637,35.6866,54072.634900819,0
+PLOW.US,D,20180412,000000,35.7283,36.4916,35.7283,35.9769,94685.53756684,0
+PLOW.US,D,20180413,000000,36.1007,36.5139,35.9769,36.0194,39094.895887451,0
+PLOW.US,D,20180416,000000,36.3891,36.9677,36.0833,36.8013,43017.04454912,0
+PLOW.US,D,20180417,000000,37.0481,37.4197,36.6377,37.0064,56948.516595361,0
+PLOW.US,D,20180418,000000,37.2967,37.9161,37.0916,37.5455,104309.67890354,0
+PLOW.US,D,20180419,000000,37.3383,38.039,37.2551,37.8328,63178.511628153,0
+PLOW.US,D,20180420,000000,37.5861,37.8328,37.1129,37.4622,177617.61281322,0
+PLOW.US,D,20180423,000000,37.4622,37.7505,36.8421,36.8421,97315.811607259,0
+PLOW.US,D,20180424,000000,37.2153,37.2153,35.3576,35.647,148441.15465859,0
+PLOW.US,D,20180425,000000,35.6052,35.6866,34.903,35.4814,114347.13356127,0
+PLOW.US,D,20180426,000000,35.6052,35.6052,34.49,35.0682,53667.977356139,0
+PLOW.US,D,20180427,000000,35.1515,35.1515,34.6138,35.0682,43107.930200865,0
+PLOW.US,D,20180430,000000,35.1911,35.2754,34.4103,34.4492,70741.496219892,0
+PLOW.US,D,20180501,000000,34.367,34.4103,33.7495,34.2431,92816.97184582,0
+PLOW.US,D,20180502,000000,34.1616,34.5333,33.9131,34.1184,83193.912481168,0
+PLOW.US,D,20180503,000000,33.9547,34.4492,33.4602,34.0369,80765.967213091,0
+PLOW.US,D,20180504,000000,33.8715,34.903,33.7495,34.5738,298526.90682498,0
+PLOW.US,D,20180507,000000,34.7384,35.4407,34.6561,35.1515,94466.979213833,0
+PLOW.US,D,20180508,000000,35.4407,36.6783,34.2431,36.5933,176081.21250989,0
+PLOW.US,D,20180509,000000,36.7615,37.172,36.5139,36.6783,88291.082783268,0
+PLOW.US,D,20180510,000000,36.8421,36.8421,36.1829,36.5933,76866.53996436,0
+PLOW.US,D,20180511,000000,36.5139,37.172,36.4704,36.8013,73444.262387298,0
+PLOW.US,D,20180514,000000,36.9677,37.0916,36.0194,36.1007,48767.725966156,0
+PLOW.US,D,20180515,000000,35.9769,36.3891,35.9769,36.3069,59267.182686933,0
+PLOW.US,D,20180516,000000,36.3891,36.9677,36.3891,36.6377,75593.058867869,0
+PLOW.US,D,20180517,000000,36.6783,36.9677,36.5139,36.7615,119607.68164211,0
+PLOW.US,D,20180518,000000,36.8853,38.1648,36.3891,37.9963,112218.89454955,0
+PLOW.US,D,20180521,000000,38.1648,39.0712,38.1648,38.4944,142310.7010539,0
+PLOW.US,D,20180522,000000,38.5335,38.8835,37.9567,38.0814,72797.243104628,0
+PLOW.US,D,20180523,000000,37.8734,38.0814,37.6276,37.709,57750.257880408,0
+PLOW.US,D,20180524,000000,37.709,38.1648,37.3983,38.039,75679.616631437,0
+PLOW.US,D,20180525,000000,38.039,38.6174,37.5861,37.9963,53096.696116592,0
+PLOW.US,D,20180529,000000,37.709,38.2043,37.5629,38.039,100796.51567473,0
+PLOW.US,D,20180530,000000,38.3281,39.234,38.2866,38.9871,108054.38414989,0
+PLOW.US,D,20180531,000000,38.9067,38.9474,37.8734,37.9963,87959.999337621,0
+PLOW.US,D,20180601,000000,38.2043,39.0297,38.2043,38.8243,60532.008007067,0
+PLOW.US,D,20180604,000000,38.9474,39.1535,38.4503,39.0297,79587.699656525,0
+PLOW.US,D,20180605,000000,39.234,39.3957,38.9067,39.234,96318.23338214,0
+PLOW.US,D,20180606,000000,39.1535,39.6895,39.1535,39.4834,62680.804487639,0
+PLOW.US,D,20180607,000000,39.5657,39.6082,38.6987,38.7821,59531.183865815,0
+PLOW.US,D,20180608,000000,38.6987,38.9289,38.3281,38.3281,49823.730681684,0
+PLOW.US,D,20180611,000000,38.4105,38.9067,38.1648,38.8623,63031.363430089,0
+PLOW.US,D,20180612,000000,38.9067,39.5444,38.659,39.4419,80447.86743198,0
+PLOW.US,D,20180613,000000,39.4419,39.4419,38.8243,38.8243,37870.103532968,0
+PLOW.US,D,20180614,000000,38.9871,39.4834,38.4944,39.4419,74255.741420746,0
+PLOW.US,D,20180615,000000,39.4002,39.525,38.9474,39.318,133518.5962195,0
+PLOW.US,D,20180618,000000,38.9215,39.7912,38.9215,39.5417,45955.680622247,0
+PLOW.US,D,20180619,000000,39.2109,39.6646,38.7126,39.5001,67990.04131048,0
+PLOW.US,D,20180620,000000,39.5417,40.5797,39.2922,40.4955,121515.19835673,0
+PLOW.US,D,20180621,000000,40.4538,40.5168,38.7515,39.0009,81408.658607582,0
+PLOW.US,D,20180622,000000,39.3753,39.3753,38.7515,39.1268,186029.94545996,0
+PLOW.US,D,20180625,000000,39.1268,39.2376,38.2561,39.0009,82053.513946162,0
+PLOW.US,D,20180626,000000,39.0009,39.5842,38.7515,39.5001,68416.338296052,0
+PLOW.US,D,20180627,000000,39.5001,40.0001,38.9621,39.0009,65166.09427408,0
+PLOW.US,D,20180628,000000,39.0861,39.2922,38.5868,39.2109,53343.385742759,0
+PLOW.US,D,20180629,000000,39.3356,40.1637,39.2515,39.8311,147481.44545504,0
+PLOW.US,D,20180702,000000,39.4179,39.8311,38.9215,39.7912,62649.427298345,0
+PLOW.US,D,20180703,000000,39.9567,40.2053,39.4179,39.5417,27474.516128472,0
+PLOW.US,D,20180705,000000,39.8311,40.6637,39.6646,40.54,60985.354293754,0
+PLOW.US,D,20180706,000000,40.54,40.953,40.1239,40.1637,82563.122779168,0
+PLOW.US,D,20180709,000000,40.2894,41.0768,40.2894,40.9947,83103.026829423,0
+PLOW.US,D,20180710,000000,40.953,41.0768,40.0001,40.7026,44575.08429334,0
+PLOW.US,D,20180711,000000,40.3717,40.5797,39.7515,39.7515,71861.337286052,0
+PLOW.US,D,20180712,000000,39.8753,40.1239,39.4179,39.7515,72119.92860471,0
+PLOW.US,D,20180713,000000,39.7081,40.2894,39.5842,39.8311,62132.244661028,0
+PLOW.US,D,20180716,000000,39.9567,39.9567,39.0861,39.2109,58980.460095114,0
+PLOW.US,D,20180717,000000,39.0861,39.6258,39.0861,39.5001,146823.60645192,0
+PLOW.US,D,20180718,000000,39.5001,40.3717,39.3356,40.3717,76802.703613729,0
+PLOW.US,D,20180719,000000,40.2053,40.7422,40.0815,40.54,57478.682897214,0
+PLOW.US,D,20180720,000000,40.4161,40.7868,40.2477,40.3301,81842.529397465,0
+PLOW.US,D,20180723,000000,40.2053,40.2053,39.5842,40.0001,59731.348694066,0
+PLOW.US,D,20180724,000000,40.2477,40.4161,39.4604,39.7081,55016.114523709,0
+PLOW.US,D,20180725,000000,39.6646,39.6646,38.7968,39.5001,76719.391766295,0
+PLOW.US,D,20180726,000000,39.3753,40.54,39.3753,40.3717,68381.715190624,0
+PLOW.US,D,20180727,000000,40.3301,40.4955,39.5842,39.7081,104652.66404168,0
+PLOW.US,D,20180730,000000,39.7912,40.0001,39.2922,39.3753,172796.34538249,0
+PLOW.US,D,20180731,000000,39.7081,40.9947,39.7081,40.746,144877.13874369,0
+PLOW.US,D,20180801,000000,40.953,40.953,39.7912,40.0001,78655.039754081,0
+PLOW.US,D,20180802,000000,39.7515,40.1637,39.4179,39.6258,66388.722684476,0
+PLOW.US,D,20180803,000000,39.5417,39.7081,38.8762,39.0463,61859.587705789,0
+PLOW.US,D,20180806,000000,39.0861,39.5417,38.5074,39.5001,107700.57929131,0
+PLOW.US,D,20180807,000000,39.6646,39.8753,37.3439,37.5075,248211.96083504,0
+PLOW.US,D,20180808,000000,37.5075,37.5075,36.3059,36.5565,223558.14582684,0
+PLOW.US,D,20180809,000000,36.5565,36.5565,36.0167,36.2644,115032.0218655,0
+PLOW.US,D,20180810,000000,35.3521,36.0988,34.439,35.9316,158680.93808866,0
+PLOW.US,D,20180813,000000,36.0988,36.4704,35.6712,35.8078,90257.025988303,0
+PLOW.US,D,20180814,000000,35.8078,36.0988,35.5185,36.0167,76896.835181609,0
+PLOW.US,D,20180815,000000,35.8494,35.974,35.3521,35.6009,76072.372483625,0
+PLOW.US,D,20180816,000000,35.767,36.1405,35.4548,35.8078,63379.75842845,0
+PLOW.US,D,20180817,000000,35.6423,36.3059,35.4491,36.0167,72049.600421811,0
+PLOW.US,D,20180820,000000,36.0988,36.5565,35.8078,36.4298,76086.438120205,0
+PLOW.US,D,20180821,000000,36.3891,37.3836,36.3891,37.3022,79634.224454443,0
+PLOW.US,D,20180822,000000,37.135,37.8816,36.9269,37.7588,162085.90411302,0
+PLOW.US,D,20180823,000000,37.7174,38.2145,37.3022,38.173,143300.7054747,0
+PLOW.US,D,20180824,000000,38.1304,38.9215,38.1304,38.6285,146318.32550709,0
+PLOW.US,D,20180827,000000,38.7968,39.2515,38.6932,38.7968,65897.507376228,0
+PLOW.US,D,20180828,000000,38.9215,39.2922,38.7126,39.0463,86488.517356969,0
+PLOW.US,D,20180829,000000,39.1268,39.2109,38.5868,38.9621,88236.984181038,0
+PLOW.US,D,20180830,000000,38.8365,39.2515,38.1304,38.2561,42634.026445331,0
+PLOW.US,D,20180831,000000,38.0896,38.2561,37.7588,38.0065,78281.759398695,0
+PLOW.US,D,20180904,000000,37.7986,37.9658,36.7635,37.7588,80137.34145518,0
+PLOW.US,D,20180905,000000,37.7588,38.8762,37.6321,38.8762,69641.130650538,0
+PLOW.US,D,20180906,000000,39.0009,39.2515,38.5868,38.5868,69803.426457226,0
+PLOW.US,D,20180907,000000,38.4206,39.1701,38.3827,39.0009,168258.55462745,0
+PLOW.US,D,20180910,000000,39.1701,39.4604,39.0009,39.2109,68032.23822022,0
+PLOW.US,D,20180911,000000,39.0463,39.5417,38.9621,39.3356,108601.86200446,0
+PLOW.US,D,20180912,000000,39.2109,39.4604,37.8816,38.6285,154532.65726968,0
+PLOW.US,D,20180913,000000,38.7515,39.4179,38.173,39.0009,288169.18844204,0
+PLOW.US,D,20180914,000000,38.9215,39.5417,38.8365,38.9215,119839.22365965,0
+PLOW.US,D,20180917,000000,38.8523,39.0204,38.4335,38.5186,91071.750937885,0
+PLOW.US,D,20180918,000000,38.4778,38.8523,38.3087,38.768,66258.886039123,0
+PLOW.US,D,20180919,000000,38.6877,39.1868,38.6877,38.8523,62607.230388607,0
+PLOW.US,D,20180920,000000,39.1007,39.2709,38.8523,39.2284,43565.604375729,0
+PLOW.US,D,20180921,000000,39.2284,39.3541,38.6877,38.8523,162769.7104452,0
+PLOW.US,D,20180924,000000,38.8523,38.8523,38.1018,38.27,55279.033730547,0
+PLOW.US,D,20180925,000000,38.27,38.3956,37.8521,37.8521,51059.342756615,0
+PLOW.US,D,20180926,000000,37.8521,37.8521,36.598,36.6433,95270.884442969,0
+PLOW.US,D,20180927,000000,36.683,37.0583,36.5592,36.7227,91262.178017734,0
+PLOW.US,D,20180928,000000,36.5592,36.9327,36.4324,36.6433,122820.05664253,0
+PLOW.US,D,20181001,000000,36.8753,37.0239,35.9566,36.1646,60798.173130039,0
+PLOW.US,D,20181002,000000,36.1988,36.4999,35.8226,36.1819,55218.443296048,0
+PLOW.US,D,20181003,000000,36.2984,37.0491,36.2827,36.7062,248147.04251237,0
+PLOW.US,D,20181004,000000,36.574,36.792,35.8309,36.0546,91647.360065612,0
+PLOW.US,D,20181005,000000,36.1333,36.341,34.7634,34.9141,109055.20829116,0
+PLOW.US,D,20181008,000000,34.8549,35.3041,34.6886,35.2652,72865.407343439,0
+PLOW.US,D,20181009,000000,35.1229,35.2348,34.4222,34.4787,50035.797202424,0
+PLOW.US,D,20181010,000000,34.3528,34.8133,33.962,34.4787,164220.63495701,0
+PLOW.US,D,20181011,000000,34.2966,35.0564,34.2457,34.4703,143307.19730697,0
+PLOW.US,D,20181012,000000,35.1063,35.1063,34.3966,35.0564,281726.04491646,0
+PLOW.US,D,20181015,000000,34.962,35.1562,34.1285,35.0304,98815.424861071,0
+PLOW.US,D,20181016,000000,35.2485,35.9519,34.7145,35.8909,66739.281626926,0
+PLOW.US,D,20181017,000000,35.866,36.1488,35.2727,36.1071,96676.366128901,0
+PLOW.US,D,20181018,000000,35.8909,35.8909,34.3223,34.9398,113569.1956612,0
+PLOW.US,D,20181019,000000,34.8808,35.5305,34.8059,35.3125,188494.67777755,0
+PLOW.US,D,20181022,000000,35.3125,36.3078,35.1313,36.2329,286706.36223774,0
+PLOW.US,D,20181023,000000,35.6396,36.1257,34.8549,35.9148,143233.62320794,0
+PLOW.US,D,20181024,000000,35.9148,36.2984,35.5472,35.7486,348656.83559529,0
+PLOW.US,D,20181025,000000,35.9916,36.3726,35.8142,35.866,80281.243737111,0
+PLOW.US,D,20181026,000000,35.3974,35.866,34.696,35.0222,135650.08114736,0
+PLOW.US,D,20181029,000000,35.5398,36.2191,35.0803,35.4889,62085.71986311,0
+PLOW.US,D,20181030,000000,35.3901,36.5167,35.3901,36.4732,86894.256873693,0
+PLOW.US,D,20181031,000000,36.8337,37.0758,36.025,36.2144,72502.946708498,0
+PLOW.US,D,20181101,000000,36.4169,37.1747,36.4169,36.8337,208121.65066656,0
+PLOW.US,D,20181102,000000,36.9511,37.3059,36.3909,36.8337,117373.40937,0
+PLOW.US,D,20181105,000000,36.8421,37.3762,35.5898,35.8909,316892.30030997,0
+PLOW.US,D,20181106,000000,32.7597,33.3151,30.3816,32.5581,723757.06796053,0
+PLOW.US,D,20181107,000000,32.3511,33.8289,32.1922,33.6773,237295.9448771,0
+PLOW.US,D,20181108,000000,33.4361,33.5943,32.7928,33.0777,259797.7174886,0
+PLOW.US,D,20181109,000000,32.7928,33.329,31.7669,31.8105,163487.05791077,0
+PLOW.US,D,20181112,000000,31.7152,32.1637,31.3658,31.8021,86015.695573478,0
+PLOW.US,D,20181113,000000,31.8659,32.3511,30.9065,31.0562,168900.16404989,0
+PLOW.US,D,20181114,000000,31.2245,31.3658,30.7651,31.0914,150233.98233649,0
+PLOW.US,D,20181115,000000,30.8835,31.927,30.7606,31.8824,90351.157556183,0
+PLOW.US,D,20181116,000000,31.6164,31.9185,31.2734,31.3658,90794.766094467,0
+PLOW.US,D,20181119,000000,31.3262,31.3427,30.6764,31.1644,77016.93407856,0
+PLOW.US,D,20181120,000000,30.7818,31.4334,30.5932,30.998,79698.060805073,0
+PLOW.US,D,20181121,000000,31.0396,31.6735,31.0396,31.2162,107421.4305038,0
+PLOW.US,D,20181123,000000,30.9407,31.6764,30.9315,30.9833,40267.753583796,0
+PLOW.US,D,20181126,000000,31.3085,31.525,30.8973,31.4334,97585.222646363,0
+PLOW.US,D,20181127,000000,31.3743,31.6837,30.902,31.3816,108573.73073129,0
+PLOW.US,D,20181128,000000,31.4168,32.0092,30.7484,31.9566,86870.453488712,0
+PLOW.US,D,20181129,000000,31.841,32.0008,31.3982,31.5665,93348.220119719,0
+PLOW.US,D,20181130,000000,31.5581,31.7762,30.7651,31.109,131524.52174131,0
+PLOW.US,D,20181203,000000,31.5084,31.8326,30.7152,31.2162,107503.66037919,0
+PLOW.US,D,20181204,000000,31.109,31.109,29.4444,29.621,116274.1257727,0
+PLOW.US,D,20181206,000000,28.9693,30.0913,28.9693,30.0063,114935.72635353,0
+PLOW.US,D,20181207,000000,30.1468,30.4139,29.4361,29.6966,111172.62758242,0
+PLOW.US,D,20181210,000000,29.6478,30.5896,29.5184,30.5312,101635.04400929,0
+PLOW.US,D,20181211,000000,31.0748,31.0748,29.7474,30.1384,97151.35185648,0
+PLOW.US,D,20181212,000000,30.3566,31.0831,30.0868,30.4648,102623.96645806,0
+PLOW.US,D,20181213,000000,30.4823,30.7244,30.1542,30.4907,61017.813455091,0
+PLOW.US,D,20181214,000000,30.1791,30.607,29.9149,30.022,67112.561982312,0
+PLOW.US,D,20181217,000000,29.8899,30.6736,29.5137,29.6302,126302.92465408,0
+PLOW.US,D,20181218,000000,29.8381,30.3473,29.4277,29.6302,96334.462962808,0
+PLOW.US,D,20181219,000000,29.523,30.607,28.7605,29.0045,104209.05550339,0
+PLOW.US,D,20181220,000000,29.0138,29.4831,28.2456,29.0776,138160.25629082,0
+PLOW.US,D,20181221,000000,29.1218,29.4341,28.6163,28.9203,188812.77755867,0
+PLOW.US,D,20181224,000000,28.7263,28.8861,28.2142,28.3741,66613.772869752,0
+PLOW.US,D,20181226,000000,28.3741,29.5581,28.2225,29.4915,85453.070110288,0
+PLOW.US,D,20181227,000000,29.021,29.7448,28.6079,29.7271,82689.713508385,0
+PLOW.US,D,20181228,000000,29.6616,30.4426,29.5008,30.0913,143991.00363916,0
+PLOW.US,D,20181231,000000,30.18,30.424,29.6912,30.1893,136802.38137486,0
+PLOW.US,D,20190102,000000,29.7189,30.0822,29.4749,29.7633,121366.96818663,0
+PLOW.US,D,20190103,000000,29.6616,29.7789,28.9295,29.021,207939.87936307,0
+PLOW.US,D,20190104,000000,29.3833,29.9509,29.1125,29.6439,372793.46796617,0
+PLOW.US,D,20190107,000000,29.5931,29.8788,29.23,29.4831,283891.07097769,0
+PLOW.US,D,20190108,000000,29.7789,30.7615,29.4341,30.5352,215697.61892283,0
+PLOW.US,D,20190109,000000,30.6783,30.939,30.0377,30.0637,197537.80012631,0
+PLOW.US,D,20190110,000000,30.0377,30.5526,30.0054,30.2172,121068.34390233,0
+PLOW.US,D,20190111,000000,30.0054,30.5932,29.9463,30.4426,258659.48289768,0
+PLOW.US,D,20190114,000000,30.1893,30.8678,30.0545,30.1893,98102.405283681,0
+PLOW.US,D,20190115,000000,30.2172,30.4851,29.9047,30.073,73321.999546259,0
+PLOW.US,D,20190116,000000,30.0913,30.3595,29.862,29.8713,110133.9344196,0
+PLOW.US,D,20190117,000000,29.6847,30.1985,29.6847,30.0054,189346.18977666,0
+PLOW.US,D,20190118,000000,30.2419,30.6829,30.0545,30.2808,156654.40444914,0
+PLOW.US,D,20190122,000000,30.0822,30.3252,29.6265,29.862,144091.62703931,0
+PLOW.US,D,20190123,000000,29.9202,30.2808,29.5712,29.9897,158571.65891216,0
+PLOW.US,D,20190124,000000,29.9712,30.0822,29.4102,30.0294,113080.14429704,0
+PLOW.US,D,20190125,000000,30.2079,30.7789,30.1079,30.1154,78783.794427387,0
+PLOW.US,D,20190128,000000,29.8881,29.8881,28.9166,29.0776,104019.71039559,0
+PLOW.US,D,20190129,000000,29.131,29.6173,29.0776,29.0776,78781.630483298,0
+PLOW.US,D,20190130,000000,29.2049,29.8289,28.8279,29.4387,407746.5748669,0
+PLOW.US,D,20190131,000000,29.4387,30.01,29.23,29.7789,304313.29331949,0
+PLOW.US,D,20190201,000000,29.8538,30.1625,29.4102,29.5507,72249.765250062,0
+PLOW.US,D,20190204,000000,29.5275,29.7271,29.3473,29.5745,74994.728327207,0
+PLOW.US,D,20190205,000000,29.6024,30.3843,29.5008,30.2734,163236.04039642,0
+PLOW.US,D,20190206,000000,30.1625,30.4445,30.0294,30.1625,52204.069179798,0
+PLOW.US,D,20190207,000000,30.1154,30.1552,29.5348,30.0822,84695.68967907,0
+PLOW.US,D,20190208,000000,29.9897,30.3067,29.8881,30.2975,89216.1688814,0
+PLOW.US,D,20190211,000000,30.3595,30.3677,29.8833,30.18,70992.513734239,0
+PLOW.US,D,20190212,000000,30.0913,30.5896,30.0913,30.316,96733.710647265,0
+PLOW.US,D,20190213,000000,30.316,30.4833,29.997,30.2079,71641.696960997,0
+PLOW.US,D,20190214,000000,30.0637,30.424,30.0294,30.1717,63308.348273505,0
+PLOW.US,D,20190215,000000,30.316,30.7789,30.2511,30.4851,180446.96970983,0
+PLOW.US,D,20190219,000000,30.4518,30.8714,30.4518,30.6856,176941.38028535,0
+PLOW.US,D,20190220,000000,30.7023,31.2651,30.6939,31.109,235011.90189095,0
+PLOW.US,D,20190221,000000,31.0904,31.6643,30.9859,31.5701,129838.80929583,0
+PLOW.US,D,20190222,000000,31.6117,33.0922,31.6117,32.6709,198489.93552556,0
+PLOW.US,D,20190225,000000,33.0609,33.7069,32.4971,33.3956,182558.97914089,0
+PLOW.US,D,20190226,000000,35.329,36.3595,33.6312,33.7329,307643.60327276,0
+PLOW.US,D,20190227,000000,33.9001,36.1303,33.7329,35.8771,233576.12498777,0
+PLOW.US,D,20190228,000000,35.9871,36.1081,35.2893,35.4814,205573.60650154,0
+PLOW.US,D,20190301,000000,35.8439,36.0269,34.9936,35.9697,142635.29266728,0
+PLOW.US,D,20190304,000000,36.1303,36.1303,35.1534,35.3373,106673.78782099,0
+PLOW.US,D,20190305,000000,35.3725,35.478,35.01,35.0276,93475.892820982,0
+PLOW.US,D,20190306,000000,34.9353,34.976,33.8244,34.0249,154911.34748528,0
+PLOW.US,D,20190307,000000,33.9584,34.1357,33.5378,33.5462,186047.25701268,0
+PLOW.US,D,20190308,000000,33.3796,33.5545,33.0922,33.2189,89508.301333442,0
+PLOW.US,D,20190311,000000,33.2597,33.7033,32.6384,33.4704,118205.44587231,0
+PLOW.US,D,20190312,000000,33.4704,33.4704,32.7393,32.9065,90825.061311717,0
+PLOW.US,D,20190313,000000,33.0516,33.2422,32.3861,32.4268,70227.559498709,0
+PLOW.US,D,20190314,000000,32.2596,32.3768,31.8225,31.8889,94130.485907962,0
+PLOW.US,D,20190315,000000,31.9823,32.781,31.8631,32.0988,224197.59130519,0
+PLOW.US,D,20190318,000000,32.1922,32.8189,31.9232,32.6663,84606.967971413,0
+PLOW.US,D,20190319,000000,33.2117,33.3714,32.7013,32.7191,114011.72222745,0
+PLOW.US,D,20190320,000000,32.7356,33.1155,32.108,32.2864,80933.672880003,0
+PLOW.US,D,20190321,000000,32.2522,32.9472,32.0314,32.1922,96709.907262283,0
+PLOW.US,D,20190322,000000,31.9814,32.2005,31.0165,31.3391,99708.051797865,0
+PLOW.US,D,20190325,000000,31.253,31.6608,31.0655,31.5147,71646.024849177,0
+PLOW.US,D,20190326,000000,31.693,31.9722,31.4129,31.6081,54319.324526988,0
+PLOW.US,D,20190327,000000,31.4583,31.8447,30.9563,31.8355,90660.601560938,0
+PLOW.US,D,20190328,000000,31.7697,32.3585,31.7172,32.1922,117224.09722785,0
+PLOW.US,D,20190329,000000,32.3963,32.5554,31.998,32.2522,99943.921703586,0
+PLOW.US,D,20190401,000000,32.5647,32.9639,32.2782,32.4462,94266.814385582,0
+PLOW.US,D,20190402,000000,32.4379,32.5146,31.9398,32.0582,60435.712495099,0
+PLOW.US,D,20190403,000000,32.2522,32.2522,31.7014,31.8215,78224.414880331,0
+PLOW.US,D,20190404,000000,31.7697,32.1839,31.6561,32.1597,75458.894334339,0
+PLOW.US,D,20190405,000000,32.2097,32.3632,31.8965,32.1597,264176.45835308,0
+PLOW.US,D,20190408,000000,32.0914,32.9297,31.9232,32.524,77906.315099219,0
+PLOW.US,D,20190409,000000,32.388,32.388,31.7301,31.8141,142833.29355144,0
+PLOW.US,D,20190410,000000,31.8788,32.3706,31.6608,32.2348,66240.492514366,0
+PLOW.US,D,20190411,000000,32.3963,32.5064,32.2227,32.4379,49786.943632166,0
+PLOW.US,D,20190412,000000,32.6746,32.692,32.2992,32.4555,88225.082488548,0
+PLOW.US,D,20190415,000000,32.6098,32.7521,32.4011,32.6422,66932.954622907,0
+PLOW.US,D,20190416,000000,32.7855,33.1413,32.499,32.8189,122936.90962334,0
+PLOW.US,D,20190417,000000,32.8114,33.2689,32.7606,32.8871,65358.685298018,0
+PLOW.US,D,20190418,000000,32.8114,33.2514,32.658,32.8723,168808.1964261,0
+PLOW.US,D,20190422,000000,32.8547,32.9297,32.4815,32.7013,61826.046572406,0
+PLOW.US,D,20190423,000000,32.5914,32.769,32.4297,32.6422,110154.49188846,0
+PLOW.US,D,20190424,000000,32.6746,33.2689,32.6746,33.1413,119911.71578663,0
+PLOW.US,D,20190425,000000,32.9546,32.9546,32.2992,32.7356,84259.654945097,0
+PLOW.US,D,20190426,000000,32.9213,33.158,32.5739,32.7937,89700.892357379,0
+PLOW.US,D,20190429,000000,32.8456,33.2597,32.7937,33.1063,94136.977740231,0
+PLOW.US,D,20190430,000000,33.083,33.0905,31.8788,31.9898,162548.9881481,0
+PLOW.US,D,20190501,000000,32.0146,32.6155,31.8288,32.0664,140891.15373139,0
+PLOW.US,D,20190502,000000,32.0738,32.5323,31.8612,32.2097,83990.243905993,0
+PLOW.US,D,20190503,000000,32.3632,32.8114,32.3632,32.7438,108572.64875926,0
+PLOW.US,D,20190506,000000,32.2606,32.6155,32.0582,32.4056,89136.102950099,0
+PLOW.US,D,20190507,000000,32.1597,32.7855,29.7013,30.9471,274946.40808501,0
+PLOW.US,D,20190508,000000,30.9888,31.3307,30.6589,30.8187,189519.30530379,0
+PLOW.US,D,20190509,000000,30.7282,31.6608,30.5497,31.3474,91430.965656692,0
+PLOW.US,D,20190510,000000,31.2189,31.523,30.8455,31.3623,137604.1226599,0
+PLOW.US,D,20190513,000000,30.9748,31.1663,30.4297,30.9131,111825.05672531,0
+PLOW.US,D,20190514,000000,30.8899,31.3945,30.8455,31.0923,176906.75717991,0
+PLOW.US,D,20190515,000000,30.8279,31.7088,30.7994,31.6421,85763.596087088,0
+PLOW.US,D,20190516,000000,31.6421,32.1342,31.303,31.4306,285174.28982259,0
+PLOW.US,D,20190517,000000,31.1847,31.6164,31.1543,31.253,56869.532636105,0
+PLOW.US,D,20190520,000000,31.0305,31.3474,30.9943,31.1663,176042.26151628,0
+PLOW.US,D,20190521,000000,31.268,32.0146,31.268,31.9722,166504.67794315,0
+PLOW.US,D,20190522,000000,31.8872,32.8456,31.8872,32.8114,86550.18976351,0
+PLOW.US,D,20190523,000000,32.4555,32.5823,32.0868,32.4462,125273.96923967,0
+PLOW.US,D,20190524,000000,32.5739,32.8456,32.499,32.5823,99611.756285895,0
+PLOW.US,D,20190528,000000,32.5554,32.9971,32.4379,32.7855,95459.147578729,0
+PLOW.US,D,20190529,000000,32.6155,32.658,32.1384,32.2782,115646.58198684,0
+PLOW.US,D,20190530,000000,32.3196,32.4216,31.523,31.9046,74168.101685133,0
+PLOW.US,D,20190531,000000,31.4583,31.5573,31.1413,31.4306,62197.162983704,0
+PLOW.US,D,20190603,000000,31.4036,31.7697,30.9656,31.2356,82177.940731291,0
+PLOW.US,D,20190604,000000,31.5322,31.8141,31.4802,31.6608,65306.750639877,0
+PLOW.US,D,20190605,000000,31.6421,31.7781,31.1171,31.5065,76016.109937307,0
+PLOW.US,D,20190606,000000,31.4214,31.5395,30.9297,31.449,90579.453657593,0
+PLOW.US,D,20190607,000000,31.523,31.7827,31.1939,31.5573,91724.180080776,0
+PLOW.US,D,20190610,000000,31.6514,31.9814,31.4306,31.5395,95665.804239248,0
+PLOW.US,D,20190611,000000,31.8141,31.9325,31.4802,31.8141,50238.125974763,0
+PLOW.US,D,20190612,000000,31.7438,32.0407,31.523,31.9325,58435.146184638,0
+PLOW.US,D,20190613,000000,32.0314,32.6247,31.8355,32.3196,109280.25847643,0
+PLOW.US,D,20190614,000000,32.2698,32.4379,32.0063,32.243,62238.277921398,0
+PLOW.US,D,20190617,000000,32.3381,32.5581,32.2005,32.2956,65554.522238091,0
+PLOW.US,D,20190618,000000,32.388,33.011,32.3031,32.388,107806.61255167,0
+PLOW.US,D,20190619,000000,32.4223,33.1922,32.2356,33.1922,84945.625221373,0
+PLOW.US,D,20190620,000000,33.3447,33.5831,33.0636,33.4898,52581.677423363,0
+PLOW.US,D,20190621,000000,33.2494,33.6773,32.9777,33.4639,98980.966583894,0
+PLOW.US,D,20190624,000000,33.4472,34.1977,33.4326,34.0702,85946.449362624,0
+PLOW.US,D,20190625,000000,34.1202,34.3456,33.4639,33.8577,93466.155072579,0
+PLOW.US,D,20190626,000000,34.0202,34.1895,33.4481,33.7958,59215.248028792,0
+PLOW.US,D,20190627,000000,33.779,34.2403,33.7292,34.1645,58009.93117111,0
+PLOW.US,D,20190628,000000,34.1469,34.8123,33.9158,33.95,207397.81136873,0
+PLOW.US,D,20190701,000000,34.3263,34.5786,33.3956,33.6191,88213.180796057,0
+PLOW.US,D,20190702,000000,33.6191,33.8132,33.0379,33.3956,62740.312950093,0
+PLOW.US,D,20190703,000000,33.5398,33.7115,33.1562,33.669,31818.633887532,0
+PLOW.US,D,20190705,000000,33.4111,33.4111,32.8585,33.3956,70807.496514614,0
+PLOW.US,D,20190708,000000,33.3014,33.7533,32.8918,33.4379,116168.09251233,0
+PLOW.US,D,20190709,000000,33.2321,33.5749,33.0379,33.4472,46446.895930494,0
+PLOW.US,D,20190710,000000,33.635,33.7615,33.2135,33.4556,55305.001059617,0
+PLOW.US,D,20190711,000000,33.4556,33.8991,33.1312,33.6414,63774.678224727,0
+PLOW.US,D,20190712,000000,33.6857,34.4629,33.6857,34.2319,77554.674184723,0
+PLOW.US,D,20190715,000000,34.2837,34.3263,33.9666,34.0951,55758.347346302,0
+PLOW.US,D,20190716,000000,33.9843,34.4121,33.9843,34.0951,89129.611117832,0
+PLOW.US,D,20190717,000000,34.1295,34.1295,33.6729,34.0259,47073.357744315,0
+PLOW.US,D,20190718,000000,34.0111,34.3263,33.8642,33.9417,77488.673890005,0
+PLOW.US,D,20190719,000000,33.9242,34.2319,33.7292,33.7698,79126.779565526,0
+PLOW.US,D,20190722,000000,33.8816,34.1469,33.6264,33.8734,49082.579831134,0
+PLOW.US,D,20190723,000000,33.9759,34.2912,33.9584,34.2495,49678.746427707,0
+PLOW.US,D,20190724,000000,34.062,35.4602,34.062,35.1701,71405.827055275,0
+PLOW.US,D,20190725,000000,35.0851,35.3142,34.2319,34.4953,49575.95908347,0
+PLOW.US,D,20190726,000000,34.5988,35.059,34.3761,34.9057,52536.23459749,0
+PLOW.US,D,20190729,000000,34.8448,35.1534,34.743,35.0674,44305.673254234,0
+PLOW.US,D,20190730,000000,34.7875,35.4583,34.7348,35.1442,55390.47685114,0
+PLOW.US,D,20190731,000000,35.1534,35.8697,35.0073,35.0674,87002.454078153,0
+PLOW.US,D,20190801,000000,35.0435,35.5628,34.7265,34.8123,71687.139786871,0
+PLOW.US,D,20190802,000000,33.7115,34.5425,33.4981,33.7115,55354.771773668,0
+PLOW.US,D,20190805,000000,33.1562,33.1562,31.8761,32.6699,83925.325583317,0
+PLOW.US,D,20190806,000000,36.2634,36.5841,34.7875,36.5609,182315.53543087,0
+PLOW.US,D,20190807,000000,36.2634,37.4834,35.6822,37.1164,127211.78117154,0
+PLOW.US,D,20190808,000000,37.4049,37.5435,37.109,37.3115,189294.25511852,0
+PLOW.US,D,20190809,000000,37.3383,37.5435,36.9595,37.1323,112785.84790093,0
+PLOW.US,D,20190812,000000,36.9454,37.2023,36.3051,36.7912,37239.313830967,0
+PLOW.US,D,20190813,000000,36.7053,37.5159,36.6118,36.7404,43371.931379747,0
+PLOW.US,D,20190814,000000,36.245,36.7136,36.074,36.3476,66592.133428861,0
+PLOW.US,D,20190815,000000,36.2634,36.4324,35.6488,36.025,53917.91289844,0
+PLOW.US,D,20190816,000000,36.34,37.0204,36.0167,37.0046,67328.956391231,0
+PLOW.US,D,20190819,000000,37.3642,37.4955,36.245,36.281,51818.887131922,0
+PLOW.US,D,20190820,000000,36.1526,36.4261,36.1526,36.2375,38907.714723736,0
+PLOW.US,D,20190821,000000,36.6211,36.6211,36.025,36.1349,47282.178348924,0
+PLOW.US,D,20190822,000000,36.2634,36.5111,35.5713,35.7337,61826.046572406,0
+PLOW.US,D,20190823,000000,35.5878,36.0398,34.8974,35.0167,71933.829413039,0
+PLOW.US,D,20190826,000000,35.3845,35.55,35.0073,35.4353,47546.179527806,0
+PLOW.US,D,20190827,000000,35.596,35.661,34.8808,34.964,34943.36915233,0
+PLOW.US,D,20190828,000000,34.8808,35.3227,34.6138,35.1701,52436.693169388,0
+PLOW.US,D,20190829,000000,35.5545,35.8633,35.3789,35.8354,66561.838211612,0
+PLOW.US,D,20190830,000000,36.074,36.28,35.4602,35.6314,43845.835135281,0
+PLOW.US,D,20190903,000000,35.4437,35.4437,34.8318,34.9408,44053.573767843,0
+PLOW.US,D,20190904,000000,35.2135,35.4475,34.7606,35.0933,109312.71763776,0
+PLOW.US,D,20190905,000000,35.707,36.6562,35.0073,36.0833,72476.979379428,0
+PLOW.US,D,20190906,000000,36.1007,36.2716,35.7255,35.7337,45301.087535265,0
+PLOW.US,D,20190909,000000,35.973,36.7053,35.7679,36.4584,55873.036383029,0
+PLOW.US,D,20190910,000000,36.4669,36.6885,36.2595,36.4843,89878.335772694,0
+PLOW.US,D,20190911,000000,36.6969,37.5435,36.3818,37.5435,77329.623999449,0
+PLOW.US,D,20190912,000000,37.5435,37.8493,37.1164,37.4752,88319.214056429,0
+PLOW.US,D,20190913,000000,37.5435,38.2764,37.2856,37.9085,66561.838211612,0
+PLOW.US,D,20190916,000000,37.7292,38.2154,37.5861,37.5942,49518.614565107,0
+PLOW.US,D,20190917,000000,37.4584,37.6877,37.0204,37.2357,47357.916392045,0
+PLOW.US,D,20190918,000000,37.2109,37.7718,37.1654,37.756,85427.102781217,0
+PLOW.US,D,20190919,000000,37.8754,38.4326,37.7386,38.0647,54769.42489754,0
+PLOW.US,D,20190920,000000,38.0729,38.8311,37.8069,38.8311,216567.52444669,0
+PLOW.US,D,20190923,000000,38.5369,38.9409,38.3486,38.4411,101202.25519145,0
+PLOW.US,D,20190924,000000,38.4585,38.8041,37.9049,37.9954,100436.21898388,0
+PLOW.US,D,20190925,000000,37.9447,38.9816,37.9447,38.966,89079.84040378,0
+PLOW.US,D,20190926,000000,38.8124,39.1979,38.4326,39.138,125111.67343298,0
+PLOW.US,D,20190927,000000,39.3356,39.3873,38.8698,39.2238,67737.941824089,0
+PLOW.US,D,20190930,000000,39.2672,39.4085,38.2099,38.2626,114933.56240945,0
+PLOW.US,D,20191001,000000,38.5122,38.672,37.2921,37.6026,88515.050996501,0
+PLOW.US,D,20191002,000000,37.3624,37.7292,37.0777,37.6183,108328.12307717,0
+PLOW.US,D,20191003,000000,37.5759,38.4169,36.7772,38.4169,142450.27544765,0
+PLOW.US,D,20191004,000000,38.4251,38.5369,37.8069,38.0046,83014.305121765,0
+PLOW.US,D,20191007,000000,37.9789,38.2967,37.6268,37.9611,232285.33233857,0
+PLOW.US,D,20191008,000000,37.7062,37.7136,36.6747,36.8123,67484.760365653,0
+PLOW.US,D,20191009,000000,37.0509,37.1488,36.5583,36.8456,66810.691781869,0
+PLOW.US,D,20191010,000000,36.9667,37.4732,36.9667,37.171,67036.82393919,0
+PLOW.US,D,20191011,000000,37.7386,38.3929,37.5934,37.8245,66993.545057406,0
+PLOW.US,D,20191014,000000,37.5934,37.8162,37.3356,37.4732,62428.705001247,0
+PLOW.US,D,20191015,000000,37.4898,37.9611,37.2089,37.7292,70759.88974465,0
+PLOW.US,D,20191016,000000,37.6515,38.3216,37.6515,37.9872,72793.997188494,0
+PLOW.US,D,20191017,000000,38.2967,38.7349,38.2967,38.6666,44848.823220623,0
+PLOW.US,D,20191018,000000,38.5195,38.8041,38.1517,38.7173,52455.086694146,0
+PLOW.US,D,20191021,000000,39.062,39.6241,38.7497,38.9067,68878.340359095,0
+PLOW.US,D,20191022,000000,38.8311,39.2154,38.7497,39.0444,66414.690013546,0
+PLOW.US,D,20191023,000000,39.1288,39.6776,38.7857,39.549,55460.805034038,0
+PLOW.US,D,20191024,000000,39.66,39.66,38.9723,39.1553,48529.692116345,0
+PLOW.US,D,20191025,000000,39.1195,39.5842,38.9196,39.1979,88549.674101927,0
+PLOW.US,D,20191028,000000,39.3957,39.8939,39.2394,39.6683,99206.016769171,0
+PLOW.US,D,20191029,000000,39.4557,40.3393,39.4205,40.0732,108544.51748609,0
+PLOW.US,D,20191030,000000,40.0732,40.9577,39.8246,40.7432,74489.44738238,0
+PLOW.US,D,20191031,000000,40.5288,40.5288,39.549,40.2016,128818.50965776,0
+PLOW.US,D,20191101,000000,40.418,41.9538,40.418,41.8847,95749.116086681,0
+PLOW.US,D,20191104,000000,42.6241,42.6241,41.5417,41.636,158654.9707596,0
+PLOW.US,D,20191105,000000,42.2275,43.4817,41.3189,42.5131,210256.38151055,0
+PLOW.US,D,20191106,000000,42.5538,44.4864,42.2554,44.3488,119610.92755824,0
+PLOW.US,D,20191107,000000,44.8385,45.1982,44.6398,44.9078,181174.05492382,0
+PLOW.US,D,20191108,000000,44.8385,45.5501,44.8385,45.3432,87140.946499861,0
+PLOW.US,D,20191111,000000,45.2591,45.8506,45.2247,45.808,78441.891261295,0
+PLOW.US,D,20191112,000000,45.6878,45.8357,45.0085,45.1898,117568.16433804,0
+PLOW.US,D,20191113,000000,44.9337,45.1473,44.71,44.9078,165419.45998242,0
+PLOW.US,D,20191114,000000,45.0363,45.6971,45.0363,45.4901,82543.647282365,0
+PLOW.US,D,20191115,000000,45.808,45.9272,45.1731,45.6464,51596.000890735,0
+PLOW.US,D,20191118,000000,45.577,46.4181,45.5474,46.3654,85566.677174971,0
+PLOW.US,D,20191119,000000,46.513,47.0095,46.0058,46.357,84822.280408288,0
+PLOW.US,D,20191120,000000,46.0566,46.2193,45.0705,45.3791,148559.08961145,0
+PLOW.US,D,20191121,000000,45.4226,45.4226,44.527,45.0002,66282.689424106,0
+PLOW.US,D,20191122,000000,45.2424,46.0649,44.8532,45.4309,82106.530576347,0
+PLOW.US,D,20191125,000000,45.6786,46.9311,45.6786,46.4865,94056.91180893,0
+PLOW.US,D,20191126,000000,46.5798,47.2932,46.1602,46.6243,64923.73253609,0
+PLOW.US,D,20191127,000000,46.699,46.8551,46.0918,46.7618,41618.054695453,0
+PLOW.US,D,20191129,000000,46.5373,46.6592,46.357,46.452,34628.515287351,0
+PLOW.US,D,20191202,000000,46.5214,46.8987,46.2629,46.5373,91738.245717357,0
+PLOW.US,D,20191203,000000,45.9892,46.8302,45.7258,46.8117,74793.481526912,0
+PLOW.US,D,20191204,000000,47.1565,47.2129,46.6409,46.6841,71971.698434601,0
+PLOW.US,D,20191205,000000,46.7259,46.9403,46.2073,46.8987,77322.050195136,0
+PLOW.US,D,20191206,000000,46.9069,47.5604,46.4495,46.5373,78499.235779658,0
+PLOW.US,D,20191209,000000,46.4365,46.4365,45.7489,46.2368,219404.45514763,0
+PLOW.US,D,20191210,000000,46.2443,46.452,45.7997,45.8939,93375.269420835,0
+PLOW.US,D,20191211,000000,46.0482,47.0142,46.0345,46.8903,64647.829664717,0
+PLOW.US,D,20191212,000000,46.6907,47.4819,46.5465,46.8302,77992.872862786,0
+PLOW.US,D,20191213,000000,46.6409,47.101,46.1694,46.2276,63405.725757518,0
+PLOW.US,D,20191216,000000,46.5373,46.9948,46.3238,46.8034,62064.080422219,0
+PLOW.US,D,20191217,000000,46.8302,47.0346,46.5557,46.7693,90896.47146666,0
+PLOW.US,D,20191218,000000,46.9234,47.1305,46.1944,47.0439,58661.278341958,0
+PLOW.US,D,20191219,000000,47.1082,47.1082,46.4855,46.8654,143076.73726147,0
+PLOW.US,D,20191220,000000,47.0114,48.7887,46.9874,48.6862,231860.11732504,0
+PLOW.US,D,20191223,000000,48.6001,48.6001,47.651,47.8387,75739.125093891,0
+PLOW.US,D,20191224,000000,47.9356,47.9356,47.4938,47.6076,37770.562104864,0
+PLOW.US,D,20191226,000000,47.7111,48.1426,47.4948,48.0557,86176.909408125,0
+PLOW.US,D,20191227,000000,48.2194,48.2194,47.4855,47.7359,117977.1497709,0
+PLOW.US,D,20191230,000000,47.8478,48.2979,47.6427,47.8922,184447.02035873,0
+PLOW.US,D,20191231,000000,47.9273,48.0844,47.3913,47.4523,126003.21839773,0
+PLOW.US,D,20200102,000000,47.8229,47.9531,46.8737,47.7636,135856.73780787,0
+PLOW.US,D,20200103,000000,47.3654,48.6417,47.2887,48.6169,146729.47488404,0
+PLOW.US,D,20200106,000000,48.2277,48.6335,47.8478,48.4172,76720.473738341,0
+PLOW.US,D,20200107,000000,48.0817,48.4014,47.7636,48.2637,80906.623578888,0
+PLOW.US,D,20200108,000000,48.479,48.9894,48.1685,48.2461,114999.56270417,0
+PLOW.US,D,20200109,000000,48.5383,48.5687,48.0557,48.3496,107241.8231444,0
+PLOW.US,D,20200110,000000,48.2194,48.8248,47.9773,48.4966,192752.23777305,0
+PLOW.US,D,20200113,000000,48.5908,48.7702,47.9597,48.2461,131116.6182805,0
+PLOW.US,D,20200114,000000,48.2637,48.2637,46.6685,46.7795,176800.72391955,0
+PLOW.US,D,20200115,000000,46.6768,47.5723,46.4947,47.5465,119416.17259022,0
+PLOW.US,D,20200116,000000,47.8146,48.7462,47.8146,48.6335,99471.099920097,0
+PLOW.US,D,20200117,000000,48.9004,49.0308,47.685,48.0309,155440.4318151,0
+PLOW.US,D,20200121,000000,47.7636,47.7636,47.0362,47.5898,88795.281756052,0
+PLOW.US,D,20200122,000000,47.8229,47.8839,47.3394,47.8146,103497.11789805,0
+PLOW.US,D,20200123,000000,47.7194,47.7194,46.9744,47.383,99778.379980762,0
+PLOW.US,D,20200124,000000,47.5299,47.7028,46.77,46.9513,60146.825959191,0
+PLOW.US,D,20200127,000000,46.1842,47.797,46.102,47.5723,176867.80618631,0
+PLOW.US,D,20200128,000000,48.0557,48.1862,47.2286,47.5985,59350.494534367,0
+PLOW.US,D,20200129,000000,47.8146,47.8146,46.4438,46.5373,57045.894079374,0
+PLOW.US,D,20200130,000000,46.1315,46.8876,46.1315,46.8404,52620.628416969,0
+PLOW.US,D,20200131,000000,46.5557,46.8357,45.0372,45.2349,67098.496345732,0
+PLOW.US,D,20200203,000000,45.502,46.1666,45.4032,45.5539,59544.16753035,0
+PLOW.US,D,20200204,000000,46.0288,46.7184,45.7091,46.7184,73555.705507891,0
+PLOW.US,D,20200205,000000,47.0632,47.0632,46.2517,46.8034,81045.116000597,0
+PLOW.US,D,20200206,000000,47.0362,47.0632,45.883,46.0631,43909.671485912,0
+PLOW.US,D,20200207,000000,45.9762,45.9762,45.1905,45.5539,150109.55555136,0
+PLOW.US,D,20200210,000000,45.4495,46.6768,45.4336,46.2101,89393.612296714,0
+PLOW.US,D,20200211,000000,46.5207,46.9956,46.2276,46.6592,206628.52924501,0
+PLOW.US,D,20200212,000000,46.9874,47.2017,46.5207,46.5714,140389.1187027,0
+PLOW.US,D,20200213,000000,46.736,47.2535,46.381,46.7092,76438.0790347,0
+PLOW.US,D,20200214,000000,46.8125,46.9422,46.3052,46.6768,64455.238640779,0
+PLOW.US,D,20200218,000000,46.5038,46.8478,45.9595,46.1573,45170.168917869,0
+PLOW.US,D,20200219,000000,46.2701,46.2701,45.3459,45.4078,56869.532636105,0
+PLOW.US,D,20200220,000000,45.2961,45.5797,44.7682,45.2083,50626.553938776,0
+PLOW.US,D,20200221,000000,45.2083,45.5714,44.3966,45.1306,77583.887429928,0
+PLOW.US,D,20200224,000000,44.0002,44.0002,42.1378,42.3884,168327.8008383,0
+PLOW.US,D,20200225,000000,43.2497,49.0818,42.3708,43.9661,465134.37211237,0
+PLOW.US,D,20200226,000000,42.2414,43.4494,37.7551,38.2552,319278.04866832,0
+PLOW.US,D,20200227,000000,37.3901,37.4363,36.0139,36.4955,272341.01940162,0
+PLOW.US,D,20200228,000000,35.6323,37.5556,35.2006,37.5556,322739.277239,0
+PLOW.US,D,20200302,000000,37.6405,38.5732,36.8844,38.5658,227339.6381227,0
+PLOW.US,D,20200303,000000,38.5224,38.8171,35.3475,36.0221,210946.67967501,0
+PLOW.US,D,20200304,000000,36.4771,37.3236,35.9953,36.5287,146042.42263573,0
+PLOW.US,D,20200305,000000,35.6672,36.1756,34.6488,35.3033,157921.39371337,0
+PLOW.US,D,20200306,000000,34.4501,35.0711,33.7939,34.951,157941.9511822,0
+PLOW.US,D,20200309,000000,32.8723,33.3898,31.8346,32.9501,270107.82910157,0
+PLOW.US,D,20200310,000000,33.7254,34.3446,31.9491,33.8883,202621.98676388,0
+PLOW.US,D,20200311,000000,33.035,33.7348,32.1637,32.5961,225485.13803827,0
+PLOW.US,D,20200312,000000,31.0581,32.742,29.3863,30.938,318456.83188646,0
+PLOW.US,D,20200313,000000,32.5868,32.5868,29.4722,31.5423,206770.26758286,0
+PLOW.US,D,20200316,000000,30.6801,30.705,26.7456,27.0044,273861.19012428,0
+PLOW.US,D,20200317,000000,27.3926,28.0913,24.9082,27.7041,227271.4738839,0
+PLOW.US,D,20200318,000000,26.0895,26.277,21.3776,22.4414,165701.85468607,0
+PLOW.US,D,20200319,000000,22.1698,23.8,21.0366,23.496,272524.95464921,0
+PLOW.US,D,20200320,000000,23.4692,25.3009,22.641,23.7742,262729.86172946,0
+PLOW.US,D,20200323,000000,23.8618,24.6735,21.5949,24.4729,331044.49465331,0
+PLOW.US,D,20200324,000000,25.3444,27.986,25.3288,27.7771,478164.56144547,0
+PLOW.US,D,20200325,000000,27.7771,29.2522,26.949,27.3168,312655.29778333,0
+PLOW.US,D,20200326,000000,27.5155,29.4102,27.0543,27.9093,321378.15640688,0
+PLOW.US,D,20200327,000000,26.8538,29.7236,26.4247,28.6764,537594.03993909,0
+PLOW.US,D,20200330,000000,28.851,30.4907,28.6339,30.1154,252358.07770994,0
+PLOW.US,D,20200331,000000,30.3511,31.0387,29.4787,30.9703,288411.55018002,0
+PLOW.US,D,20200401,000000,30.1237,30.1237,28.8417,29.61,294971.54668643,0
+PLOW.US,D,20200402,000000,29.2881,30.2882,28.6586,30.2652,242327.11488448,0
+PLOW.US,D,20200403,000000,30.1939,30.1939,27.3854,28.7549,225169.20220125,0
+PLOW.US,D,20200406,000000,29.8095,31.1191,29.3649,30.8115,176309.50861129,0
+PLOW.US,D,20200407,000000,31.3705,32.2254,30.316,30.5516,218189.40054154,0
+PLOW.US,D,20200408,000000,31.0156,31.7032,29.7966,29.9934,194124.17832561,0
+PLOW.US,D,20200409,000000,29.7494,32.9843,29.7494,32.8011,102354.55541895,0
+PLOW.US,D,20200413,000000,32.2966,32.2966,30.5342,30.8576,154768.5271754,0
+PLOW.US,D,20200414,000000,31.5895,33.2032,31.1283,32.1043,101078.91037837,0
+PLOW.US,D,20200415,000000,30.7523,30.9926,29.3926,29.6532,125141.96865023,0
+PLOW.US,D,20200416,000000,29.5323,29.6448,28.3889,29.6274,96349.610571433,0
+PLOW.US,D,20200417,000000,30.6385,32.3612,30.2652,30.6995,93968.190101274,0
+PLOW.US,D,20200420,000000,30.0903,30.6652,29.035,29.7144,107543.69334485,0
+PLOW.US,D,20200421,000000,28.2659,29.7319,28.0313,29.3381,93813.468098897,0
+PLOW.US,D,20200422,000000,29.9149,30.5561,29.3741,29.7319,83214.469950016,0
+PLOW.US,D,20200423,000000,29.6626,31.1441,29.5693,30.0535,76507.325245555,0
+PLOW.US,D,20200424,000000,30.133,30.9435,29.1023,29.8187,82794.664796712,0
+PLOW.US,D,20200427,000000,30.4731,31.5979,30.4731,31.1977,85942.121474447,0
+PLOW.US,D,20200428,000000,32.0858,32.4529,31.2411,31.5099,88837.478665791,0
+PLOW.US,D,20200429,000000,32.7152,33.9445,31.5184,33.1588,156450.99370475,0
+PLOW.US,D,20200430,000000,32.3475,32.8373,31.9305,32.2348,126229.35055505,0
+PLOW.US,D,20200501,000000,31.5099,31.5099,29.8354,30.1495,160009.59975944,0
+PLOW.US,D,20200504,000000,29.6626,30.3011,29.2615,29.95,89087.414208093,0
+PLOW.US,D,20200505,000000,28.4499,30.4288,27.7511,28.0034,224615.23251441,0
+PLOW.US,D,20200506,000000,28.0219,28.1708,26.6458,26.6615,109629.73544683,0
+PLOW.US,D,20200507,000000,26.9767,27.3854,26.6014,26.8714,108275.10644699,0
+PLOW.US,D,20200508,000000,27.4989,28.0829,27.4989,27.9443,69405.260744814,0
+PLOW.US,D,20200511,000000,27.4805,27.6117,26.2816,26.4,232349.1686892,0
+PLOW.US,D,20200512,000000,26.4341,26.7316,24.7788,24.8926,138317.1422373,0
+PLOW.US,D,20200513,000000,24.4813,24.8036,23.8464,23.9765,208493.8490499,0
+PLOW.US,D,20200514,000000,23.3739,24.0893,22.3527,23.9312,127298.3389351,0
+PLOW.US,D,20200515,000000,23.8,25.6226,23.5736,25.5368,141177.8763232,0
+PLOW.US,D,20200518,000000,25.973,27.9258,25.973,27.717,344393.86573956,0
+PLOW.US,D,20200519,000000,27.8491,28.3363,27.046,27.57,210761.66245538,0
+PLOW.US,D,20200520,000000,28.363,28.8417,28.0581,28.7724,120819.49033205,0
+PLOW.US,D,20200521,000000,28.8417,29.1894,28.4848,28.7457,125956.69359981,0
+PLOW.US,D,20200522,000000,29.1023,29.1023,27.7096,28.5885,130766.05933805,0
+PLOW.US,D,20200526,000000,29.9583,30.6903,29.7319,30.4989,217902.67794972,0
+PLOW.US,D,20200527,000000,31.4769,32.0156,30.7262,31.9305,162876.82567762,0
+PLOW.US,D,20200528,000000,32.6108,32.6108,31.1792,31.5463,249287.44104738,0
+PLOW.US,D,20200529,000000,30.9343,32.034,30.2715,31.8686,172083.32580511,0
+PLOW.US,D,20200601,000000,32.0433,32.8723,31.4842,31.4842,222433.9768725,0
+PLOW.US,D,20200602,000000,31.7993,32.243,30.9343,31.3474,141793.51841659,0
+PLOW.US,D,20200603,000000,32.0248,32.9769,31.877,32.2966,96844.071795815,0
+PLOW.US,D,20200604,000000,31.9213,32.6876,31.79,32.6532,179133.45564769,0
+PLOW.US,D,20200605,000000,33.9704,35.2762,33.8225,34.3355,133604.07201102,0
+PLOW.US,D,20200608,000000,34.7126,35.7505,34.489,35.3658,109622.16164251,0
+PLOW.US,D,20200609,000000,34.8253,35.5406,33.7644,34.998,179732.8681604,0
+PLOW.US,D,20200610,000000,34.7198,34.8327,33.0462,33.2126,99859.527884108,0
+PLOW.US,D,20200611,000000,31.6061,32.4103,31.279,31.3289,219901.08031611,0
+PLOW.US,D,20200612,000000,32.6532,32.7578,30.3686,31.5463,111958.1392868,0
+PLOW.US,D,20200615,000000,30.6219,32.4535,30.5342,31.8253,114705.26630803,0
+PLOW.US,D,20200616,000000,33.2641,33.2641,31.7199,32.1821,160586.29085919,0
+PLOW.US,D,20200617,000000,32.1913,32.6532,31.3539,31.7634,116069.63305627,0
+PLOW.US,D,20200618,000000,31.2891,31.8815,31.2891,31.4029,122553.89151954,0
+PLOW.US,D,20200619,000000,31.5443,31.7817,31.0425,31.4297,231851.46154868,0
+PLOW.US,D,20200622,000000,31.06,31.5617,30.6746,31.3677,192088.9889097,0
+PLOW.US,D,20200623,000000,31.8863,31.9749,31.3594,31.5259,183075.07980617,0
+PLOW.US,D,20200624,000000,31.033,31.193,30.1034,30.1625,207179.25301571,0
+PLOW.US,D,20200625,000000,30.12,30.8132,29.9361,30.8058,147597.21646381,0
+PLOW.US,D,20200626,000000,30.4629,30.6746,30.1291,30.218,590162.7336979,0
+PLOW.US,D,20200629,000000,30.7789,31.4822,30.56,30.937,185336.40137939,0
+PLOW.US,D,20200630,000000,30.9824,31.2799,30.3751,30.8678,288131.31942049,0
+PLOW.US,D,20200701,000000,30.7882,30.9999,29.6458,30.0766,100197.10316202,0
+PLOW.US,D,20200702,000000,30.7707,31.009,30.1108,30.3224,92700.118865005,0
+PLOW.US,D,20200706,000000,30.8594,30.8817,30.1384,30.1717,117459.96713359,0
+PLOW.US,D,20200707,000000,29.8475,29.962,29.1802,29.2688,98582.800871483,0
+PLOW.US,D,20200708,000000,29.0903,29.4,28.6358,28.7484,143394.83704259,0
+PLOW.US,D,20200709,000000,28.7484,28.7753,27.5728,28.0987,112487.22361662,0
+PLOW.US,D,20200710,000000,28.2475,28.7042,28.01,28.6789,165274.47572844,0
+PLOW.US,D,20200713,000000,29.0138,29.1643,28.2827,28.5728,124526.32655685,0
+PLOW.US,D,20200714,000000,28.5119,29.1356,28.3103,29.0045,147816.85678887,0
+PLOW.US,D,20200715,000000,29.7947,31.0959,29.6191,30.9112,251864.6984576,0
+PLOW.US,D,20200716,000000,30.8409,32.0886,30.6746,31.376,151835.3009625,0
+PLOW.US,D,20200717,000000,31.3253,31.8177,31.06,31.3594,111858.5978587,0
+PLOW.US,D,20200720,000000,31.1229,31.1653,30.3363,31.1477,170517.71225656,0
+PLOW.US,D,20200721,000000,31.6053,33.0026,31.3806,31.7281,193062.76374985,0
+PLOW.US,D,20200722,000000,31.4574,32.7402,31.4574,32.0359,110297.31219835,0
+PLOW.US,D,20200723,000000,32.0092,33.083,31.7634,32.8271,99101.065480845,0
+PLOW.US,D,20200724,000000,32.6598,33.0471,32.0804,32.2034,95933.051334263,0
+PLOW.US,D,20200727,000000,32.3612,32.3612,31.3511,31.5084,70583.528301381,0
+PLOW.US,D,20200728,000000,31.254,31.7319,31.1653,31.2974,56584.973988376,0
+PLOW.US,D,20200729,000000,31.4121,32.0359,31.2974,31.7817,89071.184627423,0
+PLOW.US,D,20200730,000000,31.2106,31.6403,31.0507,31.1477,63481.463800641,0
+PLOW.US,D,20200731,000000,30.8317,31.1321,30.1994,31.0692,118725.87442576,0
+PLOW.US,D,20200803,000000,31.4482,32.4491,30.9731,32.3087,98721.293293191,0
+PLOW.US,D,20200804,000000,33.206,34.5138,32.5497,33.354,189375.40302185,0
+PLOW.US,D,20200805,000000,33.7421,33.9168,33.0379,33.7144,176161.27844118,0
+PLOW.US,D,20200806,000000,33.671,33.7717,33.206,33.3982,77609.854759,0
+PLOW.US,D,20200807,000000,33.2311,34.7087,33.2311,34.6645,87721.96548781,0
+PLOW.US,D,20200810,000000,34.7421,36.4131,34.7421,36.2191,161578.4592241,0
+PLOW.US,D,20200811,000000,36.9225,37.1959,35.6043,35.8512,139128.62127074,0
+PLOW.US,D,20200812,000000,36.3254,36.3966,35.1035,35.3678,130301.89333091,0
+PLOW.US,D,20200813,000000,35.0682,35.4639,34.8835,35.245,74831.350548472,0
+PLOW.US,D,20200814,000000,35.0435,35.5084,35.0435,35.3049,64119.827306953,0
+PLOW.US,D,20200817,000000,35.4732,35.4897,34.7328,35.059,78531.694940997,0
+PLOW.US,D,20200818,000000,35.0518,35.0518,34.2061,34.304,85912.908229243,0
+PLOW.US,D,20200819,000000,34.4797,34.8474,34.2246,34.4001,78798.942036012,0
+PLOW.US,D,20200820,000000,34.0147,34.1802,33.5831,33.9436,61498.209042893,0
+PLOW.US,D,20200821,000000,33.8031,34.0221,33.3374,33.5304,67259.710180377,0
+PLOW.US,D,20200824,000000,33.8381,34.4454,33.4243,34.4001,61428.962832039,0
+PLOW.US,D,20200825,000000,34.646,34.646,33.4067,34.3383,65254.815981737,0
+PLOW.US,D,20200826,000000,34.4188,34.4833,33.6274,33.6274,42090.876478943,0
+PLOW.US,D,20200827,000000,33.9261,34.4001,33.5831,34.1635,44090.36081736,0
+PLOW.US,D,20200828,000000,34.5055,34.5055,33.8642,34.4001,49745.828694473,0
+PLOW.US,D,20200831,000000,34.2782,34.2782,33.7329,33.7421,78974.221507237,0
+PLOW.US,D,20200901,000000,33.7069,35.2791,33.6191,35.2357,71458.84368546,0
+PLOW.US,D,20200902,000000,35.0682,36.4223,34.7606,36.3254,104428.69582844,0
+PLOW.US,D,20200903,000000,36.378,36.7117,34.9021,35.0682,76610.112589791,0
+PLOW.US,D,20200904,000000,35.8235,35.8235,34.6994,35.4824,64143.630691936,0
+PLOW.US,D,20200908,000000,35.2965,35.2965,34.1413,34.427,71863.50123014,0
+PLOW.US,D,20200909,000000,34.7173,34.8927,33.7939,34.5592,80024.816362541,0
+PLOW.US,D,20200910,000000,34.6284,34.6284,33.2219,33.2753,63279.135028301,0
+PLOW.US,D,20200911,000000,33.3633,33.3633,32.6598,32.9501,54099.684201934,0
+PLOW.US,D,20200914,000000,33.3633,33.8337,33.1256,33.293,106482.27876909,0
+PLOW.US,D,20200915,000000,33.3456,33.6274,32.669,33.3724,102673.73717211,0
+PLOW.US,D,20200916,000000,33.3633,33.4952,32.1941,32.2382,113398.24407817,0
+PLOW.US,D,20200917,000000,31.8308,32.8502,31.6727,32.3798,86557.763567823,0
+PLOW.US,D,20200918,000000,32.6368,32.7911,31.3871,31.8761,346026.56155487,0
+PLOW.US,D,20200921,000000,31.1939,31.2725,29.4138,30.8207,123777.60190199,0
+PLOW.US,D,20200922,000000,30.7596,31.3085,30.706,30.9989,209791.13353137,0
+PLOW.US,D,20200923,000000,30.8482,31.6633,29.9443,30.2013,108874.5189597,0
+PLOW.US,D,20200924,000000,30.0156,30.6791,29.8297,30.1827,120056.70004061,0
+PLOW.US,D,20200925,000000,29.8741,30.8928,29.8741,30.6089,106983.23182574,0
+PLOW.US,D,20200928,000000,30.7244,31.5387,30.2468,31.0784,190379.47307924,0
+PLOW.US,D,20200929,000000,31.0425,31.0425,30.0072,30.4768,155865.64682863,0
+PLOW.US,D,20200930,000000,30.5554,31.1321,30.1736,30.2882,110634.88747625,0
+PLOW.US,D,20201001,000000,30.4768,30.7678,30.0072,30.6275,131085.2410912,0
+PLOW.US,D,20201002,000000,30.0497,31.3085,30.0497,30.9185,115455.07293493,0
+PLOW.US,D,20201005,000000,31.3177,31.3492,30.5026,30.7504,142317.19288617,0
+PLOW.US,D,20201006,000000,30.9815,31.6977,30.6089,30.6616,146606.13007095,0
+PLOW.US,D,20201007,000000,31.0784,31.5387,30.8482,31.3085,177089.61045545,0
+PLOW.US,D,20201008,000000,31.583,32.0526,31.3177,31.9731,60961.550908773,0
+PLOW.US,D,20201009,000000,32.4074,32.8761,31.499,32.618,99573.887264334,0
+PLOW.US,D,20201012,000000,32.6108,32.8761,32.4029,32.646,47244.309327362,0
+PLOW.US,D,20201013,000000,32.3093,32.8409,31.7957,31.9907,50306.290213574,0
+PLOW.US,D,20201014,000000,31.901,32.3706,31.3271,31.3363,50567.045476322,0
+PLOW.US,D,20201015,000000,31.06,31.5387,30.7854,31.2817,70252.444855734,0
+PLOW.US,D,20201016,000000,31.2458,31.9195,31.1847,31.6006,75277.123030847,0
+PLOW.US,D,20201019,000000,31.707,32.0073,31.0425,31.2031,83478.471128898,0
+PLOW.US,D,20201020,000000,31.5738,31.6403,31.0425,31.1663,102817.63945404,0
+PLOW.US,D,20201021,000000,31.0784,32.0248,31.0507,31.3871,78876.844023223,0
+PLOW.US,D,20201022,000000,31.5294,32.1941,31.3945,31.9546,135462.89998364,0
+PLOW.US,D,20201023,000000,32.2467,32.3093,31.4852,31.9731,69279.751987641,0
+PLOW.US,D,20201026,000000,31.6977,32.2652,31.1403,31.7688,106165.26096002,0
+PLOW.US,D,20201027,000000,31.6802,31.6802,30.5377,30.6089,94368.519757774,0
+PLOW.US,D,20201028,000000,29.9176,30.6089,29.5018,30.2105,111038.4630489,0
+PLOW.US,D,20201029,000000,30.0248,31.0425,29.962,30.8207,111157.4799738,0
+PLOW.US,D,20201030,000000,30.7678,30.9445,29.8205,30.2105,100838.71258447,0
+PLOW.US,D,20201102,000000,30.8576,31.9731,30.0497,30.2013,233233.13984963,0
+PLOW.US,D,20201103,000000,30.6089,31.8308,30.5738,31.6977,185419.71322682,0
+PLOW.US,D,20201104,000000,30.8668,31.3529,30.1847,30.8668,94992.817627508,0
+PLOW.US,D,20201105,000000,31.2115,32.6987,31.2115,32.4249,100892.8111867,0
+PLOW.US,D,20201106,000000,32.4511,32.4511,31.6633,31.7957,51825.378964189,0
+PLOW.US,D,20201109,000000,33.9926,35.3475,33.4159,33.62,122818.97467047,0
+PLOW.US,D,20201110,000000,34.1432,35.8706,34.0359,34.9047,98758.080342708,0
+PLOW.US,D,20201111,000000,35.0555,35.0555,33.3982,34.2032,65392.226431401,0
+PLOW.US,D,20201112,000000,33.6913,34.1339,32.4777,32.8049,75057.482705793,0
+PLOW.US,D,20201113,000000,33.1505,33.3908,32.6987,33.0627,83008.895261542,0
+PLOW.US,D,20201116,000000,33.903,34.9649,33.5664,34.8678,86525.304406485,0
+PLOW.US,D,20201117,000000,34.488,35.5157,34.1784,35.1969,163389.68042676,0
+PLOW.US,D,20201118,000000,35.267,35.267,34.1432,34.2032,82335.908649802,0
+PLOW.US,D,20201119,000000,34.0359,34.098,33.1588,33.842,93241.104887303,0
+PLOW.US,D,20201120,000000,33.487,33.9833,33.2828,33.5664,138033.6655616,0
+PLOW.US,D,20201123,000000,33.9389,35.9214,33.9213,35.3566,81414.068467805,0
+PLOW.US,D,20201124,000000,36.0813,36.586,35.2328,36.5518,165594.73945365,0
+PLOW.US,D,20201125,000000,36.2144,36.6137,34.9583,35.4805,71071.497693495,0
+PLOW.US,D,20201127,000000,35.3383,35.6304,34.696,35.427,34949.860984597,0
+PLOW.US,D,20201130,000000,35.1257,35.1257,34.4621,34.6469,88861.282050772,0
+PLOW.US,D,20201201,000000,35.0988,36.1274,34.7265,34.7348,82744.89408266,0
+PLOW.US,D,20201202,000000,34.6026,34.8862,34.196,34.6386,52724.49773325,0
+PLOW.US,D,20201203,000000,34.877,35.4529,34.7096,35.1877,84379.753842048,0
+PLOW.US,D,20201204,000000,35.524,36.4362,35.427,36.2688,71123.432351636,0
+PLOW.US,D,20201207,000000,36.1877,36.5176,35.6396,36.4455,206384.00356294,0
+PLOW.US,D,20201208,000000,36.2421,37.6396,36.2421,37.5795,66582.395680458,0
+PLOW.US,D,20201209,000000,37.9862,38.3624,37.2505,38.1008,224558.96996809,0
+PLOW.US,D,20201210,000000,37.7034,37.7034,36.8439,37.331,117986.88751929,0
+PLOW.US,D,20201211,000000,36.9419,37.9509,36.8179,37.6756,101553.89610595,0
+PLOW.US,D,20201214,000000,38.0482,39.1424,37.9104,38.11,201857.03252835,0
+PLOW.US,D,20201215,000000,38.3761,38.442,37.1444,38.3134,145387.82954874,0
+PLOW.US,D,20201216,000000,38.3134,38.3355,36.7884,37.4289,169658.62645315,0
+PLOW.US,D,20201217,000000,37.8114,38.3467,37.2061,38.2571,89062.528851066,0
+PLOW.US,D,20201218,000000,38.3827,38.5074,37.3484,37.7495,438117.53015876,0
+PLOW.US,D,20201221,000000,37.2672,37.6413,36.5361,37.0536,151421.98764146,0
+PLOW.US,D,20201222,000000,37.0998,37.0998,36.2959,36.5721,88855.872190548,0
+PLOW.US,D,20201223,000000,36.8853,37.4907,36.3318,37.3216,183972.03463115,0
+PLOW.US,D,20201224,000000,37.4197,37.9456,37.2328,37.7237,26726.873445654,0
+PLOW.US,D,20201228,000000,37.8392,38.5258,37.7607,37.8114,71238.121388363,0
+PLOW.US,D,20201229,000000,37.9982,37.9982,36.3318,36.9197,62008.899847944,0
+PLOW.US,D,20201230,000000,37.0906,37.7237,37.0906,37.2496,43996.22924948,0
+PLOW.US,D,20201231,000000,37.3393,38.7126,37.2421,38.1324,104773.84491067,0
+PLOW.US,D,20210104,000000,38.4353,38.6183,35.6812,36.5361,135466.14589979,0
+PLOW.US,D,20210105,000000,36.5453,37.4732,36.4113,37.1507,69062.275606677,0
+PLOW.US,D,20210106,000000,37.9723,40.2765,37.9723,39.72,108451.46789025,0
+PLOW.US,D,20210107,000000,39.8271,40.0491,39.0574,39.6045,66002.458664554,0
+PLOW.US,D,20210108,000000,39.8088,39.8088,38.3559,38.7653,83491.454793433,0
+PLOW.US,D,20210111,000000,38.2043,39.0943,38.2043,39.0695,55132.967504525,0
+PLOW.US,D,20210112,000000,39.0518,40.6914,38.3736,40.4335,88786.625979694,0
+PLOW.US,D,20210113,000000,40.1738,40.4411,39.4531,39.7645,78880.089939358,0
+PLOW.US,D,20210114,000000,40.0583,40.9234,39.7883,40.2894,109108.22492134,0
+PLOW.US,D,20210115,000000,39.4161,39.8763,38.1507,38.3559,103999.15292674,0
+PLOW.US,D,20210119,000000,38.7837,38.7837,37.4197,37.6868,166200.64379862,0
+PLOW.US,D,20210120,000000,37.7746,38.2312,37.2236,38.0962,71996.583791625,0
+PLOW.US,D,20210121,000000,38.0433,38.8023,37.6413,38.4353,66285.935340238,0
+PLOW.US,D,20210122,000000,37.9815,38.9355,37.9364,38.9179,95675.541987649,0
+PLOW.US,D,20210125,000000,38.6055,38.6055,37.2948,38.0525,60449.778131679,0
+PLOW.US,D,20210126,000000,38.6497,38.7358,37.8189,37.8826,63019.461737598,0
+PLOW.US,D,20210127,000000,36.9657,37.3753,35.2172,36.0536,148063.54641502,0
+PLOW.US,D,20210128,000000,36.5546,37.7671,36.4113,37.2153,72604.652080691,0
+PLOW.US,D,20210129,000000,37.0906,37.2236,35.9935,36.3761,63725.989482721,0
+PLOW.US,D,20210201,000000,36.6267,37.2153,36.2867,36.7949,77363.165132831,0
+PLOW.US,D,20210202,000000,37.4732,37.7588,36.4113,37.7052,73604.394249899,0
+PLOW.US,D,20210203,000000,39.5685,40.4411,38.8632,40.3623,103185.5099492,0
+PLOW.US,D,20210204,000000,40.879,41.8061,40.8089,41.7618,83969.686437145,0
+PLOW.US,D,20210205,000000,42.064,42.1712,40.0676,40.7533,57380.223441154,0
+PLOW.US,D,20210208,000000,41.0305,42.3495,40.8089,42.3495,69342.506366228,0
+PLOW.US,D,20210209,000000,42.1803,42.1803,41.307,41.8504,64578.583453863,0
+PLOW.US,D,20210210,000000,42.0288,42.4215,41.4669,41.5566,85867.465403369,0
+PLOW.US,D,20210211,000000,41.5473,42.1452,40.3717,41.3689,99045.884906569,0
+PLOW.US,D,20210212,000000,41.11,41.5334,40.8522,41.0397,47678.180117246,0
+PLOW.US,D,20210216,000000,41.1008,41.904,40.3883,41.7431,123211.73052266,0
+PLOW.US,D,20210217,000000,41.4502,42.1545,41.2617,41.4317,64973.503250143,0
+PLOW.US,D,20210218,000000,40.9149,41.6092,40.5222,40.8976,82259.088634636,0
+PLOW.US,D,20210219,000000,40.9586,43.0908,40.9586,42.5205,79714.290385741,0
+PLOW.US,D,20210222,000000,42.4123,44.8365,42.1683,44.4181,115926.81274639,0
+PLOW.US,D,20210223,000000,44.1416,45.345,41.904,44.2849,201345.25975125,0
+PLOW.US,D,20210224,000000,44.2314,45.0603,42.7618,43.7322,108729.53470572,0
+PLOW.US,D,20210225,000000,43.7571,43.7571,42.4475,43.0187,80217.40738648,0
+PLOW.US,D,20210226,000000,42.7951,43.8218,42.2072,42.9557,114021.45997584,0
+PLOW.US,D,20210301,000000,43.7571,44.2932,43.4735,44.1232,78794.614147834,0
+PLOW.US,D,20210302,000000,43.9642,43.9642,43.1074,43.3929,56698.581053058,0
+PLOW.US,D,20210303,000000,43.6414,44.9531,43.6414,44.1601,68983.291647421,0
+PLOW.US,D,20210304,000000,44.2045,44.7618,42.2709,42.7692,79662.355727602,0
+PLOW.US,D,20210305,000000,43.5806,44.49,42.3772,44.2314,107133.62593994,0
+PLOW.US,D,20210308,000000,44.49,45.0253,43.6507,44.1324,129763.07125271,0
+PLOW.US,D,20210309,000000,44.4088,44.8202,43.5713,43.7663,75677.452687348,0
+PLOW.US,D,20210310,000000,44.0528,44.527,43.4643,43.9734,175532.65268328,0
+PLOW.US,D,20210311,000000,44.1232,44.5429,43.59,44.5429,93605.729466333,0
+PLOW.US,D,20210312,000000,44.6583,45.8627,44.5797,45.6398,90914.864991419,0
+PLOW.US,D,20210315,000000,45.4356,45.4697,44.5521,45.381,81740.824025274,0
+PLOW.US,D,20210316,000000,45.15,45.15,43.8838,44.4641,69928.9352144,0
+PLOW.US,D,20210317,000000,44.4088,44.8202,43.9187,44.5797,85884.776956084,0
+PLOW.US,D,20210318,000000,44.1795,44.942,43.6405,43.7322,75805.12538861,0
+PLOW.US,D,20210319,000000,43.687,43.687,42.6471,42.9513,379425.95659955,0
+PLOW.US,D,20210322,000000,42.611,43.1759,41.0102,41.2202,85749.530450508,0
+PLOW.US,D,20210323,000000,40.6019,41.1222,39.7321,40.0638,132941.90511974,0
+PLOW.US,D,20210324,000000,40.5925,41.7498,40.1618,40.2163,82409.482748835,0
+PLOW.US,D,20210325,000000,40.0111,41.5352,39.6378,41.2385,62490.377407789,0
+PLOW.US,D,20210326,000000,41.6959,41.6959,40.7183,41.4188,64992.978746944,0
+PLOW.US,D,20210329,000000,41.2294,41.9513,40.7829,40.9336,81248.526744982,0
+PLOW.US,D,20210330,000000,41.0243,41.7941,40.7359,41.3458,79586.61768448,0
+PLOW.US,D,20210331,000000,41.5528,42.3412,40.9336,41.3819,109439.30836698,0
+PLOW.US,D,20210401,000000,41.4272,42.4763,40.9511,42.4577,87295.668502238,0
+PLOW.US,D,20210405,000000,42.9059,42.9059,41.6694,42.5741,63133.068802282,0
+PLOW.US,D,20210406,000000,42.4577,42.8717,42.0096,42.5474,69179.128587494,0
+PLOW.US,D,20210407,000000,42.5557,42.5557,40.8255,41.0592,121126.77039273,0
+PLOW.US,D,20210408,000000,41.1942,42.3051,40.2534,41.4714,84340.802848443,0
+PLOW.US,D,20210409,000000,41.5168,41.7941,41.3291,41.6959,45362.759941806,0
+PLOW.US,D,20210412,000000,41.6776,42.198,40.6914,42.1359,51897.871091178,0
+PLOW.US,D,20210413,000000,42.0815,42.3503,41.4003,41.4272,40777.362416802,0
+PLOW.US,D,20210414,000000,41.5703,41.8577,41.1222,41.6867,35306.911759314,0
+PLOW.US,D,20210415,000000,42.0362,42.162,41.5168,42.1175,36855.213755135,0
+PLOW.US,D,20210416,000000,42.4483,42.5833,41.624,42.1443,52880.301707672,0
+PLOW.US,D,20210419,000000,41.9928,41.9928,40.9077,41.3911,56172.742639384,0
+PLOW.US,D,20210420,000000,41.2034,41.5077,40.3059,40.3605,96110.494749576,0
+PLOW.US,D,20210421,000000,40.477,41.6147,40.4223,41.2655,42687.043075516,0
+PLOW.US,D,20210422,000000,41.5436,42.1443,41.1129,41.3911,62995.658352617,0
+PLOW.US,D,20210423,000000,41.5528,42.392,41.5528,42.1887,53748.043287439,0
+PLOW.US,D,20210426,000000,42.3966,42.4947,41.1942,41.3458,66491.510028713,0
+PLOW.US,D,20210427,000000,41.4622,41.915,40.7183,41.0325,63120.085137747,0
+PLOW.US,D,20210428,000000,40.9336,41.0548,40.5028,40.9251,54292.275225872,0
+PLOW.US,D,20210429,000000,41.2468,41.2747,40.0546,40.3512,82622.631241621,0
+PLOW.US,D,20210430,000000,39.6969,40.4223,38.7285,40.1092,193245.61702538,0
+PLOW.US,D,20210503,000000,40.1895,41.0955,39.8576,40.2967,71706.615283675,0
+PLOW.US,D,20210504,000000,41.7043,41.7043,39.6646,40.1359,76803.785585774,0
+PLOW.US,D,20210505,000000,40.342,40.342,39.2034,39.867,84090.867306139,0
+PLOW.US,D,20210506,000000,40.0907,41.1674,39.0943,39.4631,195293.7901058,0
+PLOW.US,D,20210507,000000,39.4456,40.2349,39.1405,40.0371,212803.34370353,0
+PLOW.US,D,20210510,000000,40.0815,40.782,39.7062,39.795,168823.34403473,0
+PLOW.US,D,20210511,000000,39.0602,39.6517,38.684,39.1941,80144.915259492,0
+PLOW.US,D,20210512,000000,38.9169,39.1684,37.3022,37.5445,90538.338719898,0
+PLOW.US,D,20210513,000000,37.9484,38.6293,37.8585,38.1904,84643.75502093,0
+PLOW.US,D,20210514,000000,38.6202,38.8799,38.2524,38.4769,50816.981018625,0
+PLOW.US,D,20210517,000000,38.2349,38.7542,38.0288,38.4233,124339.14539314,0
+PLOW.US,D,20210518,000000,38.4149,38.575,37.7857,37.8585,202545.1667487,0
+PLOW.US,D,20210519,000000,37.7505,37.7505,36.5674,37.4094,73180.261208416,0
+PLOW.US,D,20210520,000000,37.4548,37.733,36.9437,37.4825,67964.073981409,0
+PLOW.US,D,20210521,000000,37.9575,38.818,37.3818,37.4825,66909.151237927,0
+PLOW.US,D,20210524,000000,37.5897,37.733,37.1313,37.6969,146440.58834813,0
+PLOW.US,D,20210525,000000,37.8493,38.0104,37.1138,37.1395,99696.150105374,0
+PLOW.US,D,20210526,000000,37.2478,37.8041,37.0138,37.6422,70870.2508932,0
+PLOW.US,D,20210527,000000,37.975,38.4944,37.6422,38.3689,102587.17940854,0
+PLOW.US,D,20210528,000000,38.6564,39.4002,38.2163,39.3198,118057.21570219,0
+PLOW.US,D,20210601,000000,39.6241,40.3865,39.3291,40.2441,118603.61158472,0
+PLOW.US,D,20210602,000000,40.2349,40.4315,39.2127,39.3385,105076.79708316,0
+PLOW.US,D,20210603,000000,39.257,39.9113,39.1591,39.6969,81014.820783348,0
+PLOW.US,D,20210604,000000,39.7413,39.9298,39.4271,39.598,48993.858123477,0
+PLOW.US,D,20210607,000000,39.6877,40.3865,39.5621,40.2163,165028.86807433,0
+PLOW.US,D,20210608,000000,40.4141,41.0151,40.2349,40.9251,54967.425781701,0
+PLOW.US,D,20210609,000000,40.8985,40.9603,40.002,40.2617,112894.04510538,0
+PLOW.US,D,20210610,000000,40.3512,40.3512,38.6378,38.7285,128018.93231681,0
+PLOW.US,D,20210611,000000,38.953,39.1849,38.5888,38.8707,81932.333077167,0
+PLOW.US,D,20210614,000000,38.8098,38.8799,37.975,38.001,67621.088843273,0
+PLOW.US,D,20210615,000000,37.975,38.342,37.8041,38.1638,96866.79320875,0
+PLOW.US,D,20210616,000000,37.8754,38.2986,37.5445,37.7062,103390.00266563,0
+PLOW.US,D,20210617,000000,37.4936,37.6693,36.6091,36.6451,108322.71321695,0
+PLOW.US,D,20210618,000000,34.8123,36.0481,34.8123,35.255,360243.67422087,0
+PLOW.US,D,20210621,000000,35.8411,36.672,35.7966,36.5638,71504.286511335,0
+PLOW.US,D,20210622,000000,36.3744,36.4621,35.8226,36.2023,61276.404773751,0
+PLOW.US,D,20210623,000000,36.672,37.0601,36.2663,36.6986,230931.78531077,0
+PLOW.US,D,20210624,000000,37.3226,37.6285,36.9429,37.4482,70837.791731861,0
+PLOW.US,D,20210625,000000,37.5111,38.2607,37.159,37.8643,312188.9678321,0
+PLOW.US,D,20210628,000000,37.89,38.2069,36.6682,36.853,95203.802176205,0
+PLOW.US,D,20210629,000000,37.0231,37.5203,36.7635,36.9335,54031.519963124,0
+PLOW.US,D,20210630,000000,36.8716,37.159,36.4825,36.7356,114607.88882402,0
+PLOW.US,D,20210701,000000,37.1239,37.4122,36.6895,37.0056,103713.51230697,0
+PLOW.US,D,20210702,000000,36.9429,36.989,36.402,36.428,80414.326298597,0
+PLOW.US,D,20210706,000000,36.4094,36.4094,35.1562,36.1128,77207.361158409,0
+PLOW.US,D,20210707,000000,36.1128,36.9148,35.7791,36.6803,118380.72534354,0
+PLOW.US,D,20210708,000000,35.8502,36.4187,35.7422,35.8964,55227.099072405,0
+PLOW.US,D,20210709,000000,36.3928,36.8623,35.9585,36.5453,37573.643192748,0
+PLOW.US,D,20210712,000000,36.23,36.7541,36.0944,36.6183,29678.493183317,0
+PLOW.US,D,20210713,000000,36.3013,36.365,35.5796,35.7966,81010.49289517,0
+PLOW.US,D,20210714,000000,36.0944,36.2663,35.5481,36.2572,113542.14636009,0
+PLOW.US,D,20210715,000000,35.9861,36.4732,35.805,36.1581,51018.227818919,0
+PLOW.US,D,20210716,000000,36.5361,36.5361,35.2912,35.3901,99222.24634984,0
+PLOW.US,D,20210719,000000,34.7671,34.9566,33.9907,34.2522,89803.679701616,0
+PLOW.US,D,20210720,000000,34.5055,35.6155,34.5055,35.0915,118223.83939706,0
+PLOW.US,D,20210721,000000,35.5618,35.9953,35.4187,35.5526,52924.662561502,0
+PLOW.US,D,20210722,000000,35.2643,35.2643,34.2348,34.3067,47533.195863269,0
+PLOW.US,D,20210723,000000,34.7135,34.8474,34.2661,34.7579,41380.020845642,0
+PLOW.US,D,20210726,000000,34.9742,35.4353,34.6443,35.4177,49448.286382207,0
+PLOW.US,D,20210727,000000,35.0387,35.5704,34.6403,34.9215,99689.658273106,0
+PLOW.US,D,20210728,000000,35.2089,35.7144,34.4427,35.3261,94940.882969367,0
+PLOW.US,D,20210729,000000,35.7791,36.2572,35.7375,35.9861,44664.887973042,0
+PLOW.US,D,20210730,000000,35.7966,36.2207,35.7966,36.0231,68497.486199397,0
+PLOW.US,D,20210802,000000,36.1488,36.8068,35.4712,35.5526,62081.391974933,0
+PLOW.US,D,20210803,000000,35.7699,36.292,34.1348,34.73,126622.10640723,0
+PLOW.US,D,20210804,000000,34.5601,34.9123,34.4427,34.6311,97673.944354021,0
+PLOW.US,D,20210805,000000,34.8041,36.0852,34.8041,35.9223,89862.106192025,0
+PLOW.US,D,20210806,000000,36.2755,37.2227,35.94,37.0416,95540.295482074,0
+PLOW.US,D,20210809,000000,36.8068,37.2496,36.3197,36.6091,136571.92132937,0
+PLOW.US,D,20210810,000000,36.0758,37.0416,36.0758,36.4094,153022.22429542,0
+PLOW.US,D,20210811,000000,36.6803,36.8068,36.2663,36.4732,51737.739228578,0
+PLOW.US,D,20210812,000000,36.4187,36.4187,35.2367,35.4529,69398.768912547,0
+PLOW.US,D,20210813,000000,35.6431,35.6431,34.7579,35.0647,104773.84491067,0
+PLOW.US,D,20210816,000000,35.0202,35.0647,34.2069,34.2348,62139.81846534,0
+PLOW.US,D,20210817,000000,33.9907,34.0637,33.2597,33.9093,138256.55180279,0
+PLOW.US,D,20210818,000000,33.9723,34.3604,33.3956,33.4307,52837.022825889,0
+PLOW.US,D,20210819,000000,33.1598,33.1607,32.5637,32.6995,64665.141217432,0
+PLOW.US,D,20210820,000000,32.8891,33.2689,32.5545,33.1875,60157.645679636,0
+PLOW.US,D,20210823,000000,33.5212,34.0268,33.354,33.8642,62705.689844664,0
+PLOW.US,D,20210824,000000,34.1256,34.3243,33.5757,34.0176,82494.958540358,0
+PLOW.US,D,20210825,000000,34.0359,34.4602,33.7199,33.9278,69990.607620942,0
+PLOW.US,D,20210826,000000,33.7644,34.3335,33.7644,34.2884,83468.733380496,0
+PLOW.US,D,20210827,000000,34.5776,36.1931,34.5776,36.0664,154052.26168187,0
+PLOW.US,D,20210830,000000,36.1747,36.5905,35.1006,35.3178,148987.55054111,0
+PLOW.US,D,20210831,000000,35.4437,35.9056,35.2182,35.8781,172519.36053908,0
+PLOW.US,D,20210901,000000,35.8781,35.8781,35.2274,35.597,91832.377285237,0
+PLOW.US,D,20210902,000000,35.6619,36.4464,35.6619,36.402,59807.086737187,0
+PLOW.US,D,20210903,000000,36.1931,36.2207,35.2912,35.3901,78291.497147096,0
+PLOW.US,D,20210907,000000,35.3087,35.3353,34.7043,34.8041,170384.62969508,0
+PLOW.US,D,20210908,000000,34.5601,34.5776,34.0849,34.3243,64586.157258175,0
+PLOW.US,D,20210909,000000,34.2256,34.6311,34.2256,34.2256,67158.004808184,0
+PLOW.US,D,20210910,000000,34.379,34.8983,33.9723,34.4962,70331.42881499,0
+PLOW.US,D,20210913,000000,34.695,34.9389,34.3067,34.8217,56997.205337366,0
+PLOW.US,D,20210914,000000,35.0564,35.0564,33.7024,33.9907,69220.243525188,0
+PLOW.US,D,20210915,000000,34.1625,34.5231,33.9723,34.2615,206522.49598464,0
+PLOW.US,D,20210916,000000,34.3253,34.4527,33.4704,33.7698,67450.137260225,0
+PLOW.US,D,20210917,000000,33.8068,33.8883,32.8881,33.3705,448269.67385322,0
+PLOW.US,D,20210920,000000,32.8428,32.8428,31.8243,32.1966,246346.64103017,0
+PLOW.US,D,20210921,000000,32.5877,32.7244,31.9149,32.4602,152617.56675074,0
+PLOW.US,D,20210922,000000,32.6524,32.9611,31.8889,31.9333,102896.62341329,0
+PLOW.US,D,20210923,000000,32.2698,32.6608,32.2059,32.3696,287298.20094615,0
+PLOW.US,D,20210924,000000,32.2059,32.9242,31.9695,32.6784,199794.79381133,0
+PLOW.US,D,20210927,000000,32.8789,34.1026,32.8789,33.7348,86298.090277119,0
+PLOW.US,D,20210928,000000,33.5609,33.9796,33.206,33.2338,83780.341329339,0
+PLOW.US,D,20210929,000000,33.2616,33.744,32.8567,33.5424,47360.080336133,0
+PLOW.US,D,20210930,000000,33.7698,33.7698,32.9796,33.0157,81547.151029289,0
+PLOW.US,D,20211001,000000,33.3428,34.4343,33.1977,34.1977,92908.939469612,0
+PLOW.US,D,20211004,000000,34.2163,34.5296,33.6163,33.7882,71617.893576016,0
+PLOW.US,D,20211005,000000,33.8613,34.2884,33.1339,34.1432,157281.948235,0
+PLOW.US,D,20211006,000000,33.7254,34.5527,33.1524,33.67,83764.111748673,0
+PLOW.US,D,20211007,000000,34.0888,34.5342,34.0065,34.1616,73604.394249899,0
+PLOW.US,D,20211008,000000,34.2256,34.5527,34.1709,34.3976,67242.398627664,0
+PLOW.US,D,20211011,000000,34.4159,34.7799,34.1432,34.1616,43000.81496845,0
+PLOW.US,D,20211012,000000,34.1885,34.4436,33.8613,33.962,41199.331514195,0
+PLOW.US,D,20211013,000000,34.0702,34.0702,33.5517,33.7698,65056.815097576,0
+PLOW.US,D,20211014,000000,34.9075,35.1896,34.5155,35.0619,111055.77460162,0
+PLOW.US,D,20211015,000000,35.6533,36.2716,34.7986,34.8706,118774.56316777,0
+PLOW.US,D,20211018,000000,34.7338,34.8881,34.1709,34.5342,111413.90734838,0
+PLOW.US,D,20211019,000000,34.5711,34.5804,34.1339,34.316,99891.987045446,0
+PLOW.US,D,20211020,000000,34.2348,34.5619,33.9971,34.5527,54739.129680291,0
+PLOW.US,D,20211021,000000,34.5804,34.8031,34.3067,34.5896,107542.6113728,0
+PLOW.US,D,20211022,000000,34.5063,34.8262,34.2431,34.7614,87406.029650788,0
+PLOW.US,D,20211025,000000,34.8346,36.0434,34.7246,35.9991,192429.81010376,0
+PLOW.US,D,20211026,000000,36.2172,36.4898,35.7439,36.39,90260.271904436,0
+PLOW.US,D,20211027,000000,36.3808,36.672,35.9251,36.5352,167158.1890581,0
+PLOW.US,D,20211028,000000,36.8632,37.868,36.7717,37.6268,149637.81573992,0
+PLOW.US,D,20211029,000000,37.7449,38.586,37.7274,38.4725,133532.66185609,0
+PLOW.US,D,20211101,000000,38.818,39.9642,38.5953,39.3642,148905.32066573,0
+PLOW.US,D,20211102,000000,35.7995,37.3632,34.9353,37.3356,279543.70730251,0
+PLOW.US,D,20211103,000000,37.4539,39.0371,37.2902,38.9816,278273.47212215,0
+PLOW.US,D,20211104,000000,39.1811,39.892,38.5186,39.0907,218855.89532101,0
+PLOW.US,D,20211105,000000,39.5186,40.1101,39.0371,39.6915,197413.37334118,0
+PLOW.US,D,20211108,000000,40.1637,40.2099,39.7007,40.0546,84713.001231783,0
+PLOW.US,D,20211109,000000,40.1553,40.746,39.7367,40.6368,117320.39273983,0
+PLOW.US,D,20211110,000000,40.7286,41.1193,40.2191,40.8643,108245.89320178,0
+PLOW.US,D,20211111,000000,41.065,41.1508,40.537,40.9557,106797.13263407,0
+PLOW.US,D,20211112,000000,41.1008,41.1831,40.7006,41.1193,68369.813498134,0
+PLOW.US,D,20211115,000000,41.3644,41.3644,40.819,41.1554,106063.55558783,0
+PLOW.US,D,20211116,000000,40.9826,41.5149,40.6184,41.3829,97805.94494346,0
+PLOW.US,D,20211117,000000,41.3829,41.5289,40.7738,41.2109,99988.282557415,0
+PLOW.US,D,20211118,000000,41.3199,41.3551,40.3512,41.3291,121355.06649413,0
+PLOW.US,D,20211119,000000,40.9281,41.2376,40.7099,40.746,146704.58952701,0
+PLOW.US,D,20211122,000000,41.1287,41.246,39.8827,40.1553,136630.34781977,0
+PLOW.US,D,20211123,000000,40.1369,40.2958,39.3274,39.3458,174737.40323049,0
+PLOW.US,D,20211124,000000,39.2459,39.7912,38.9908,39.2182,73640.09932737,0
+PLOW.US,D,20211126,000000,38.0084,38.391,36.7172,37.2181,65023.273964193,0
+PLOW.US,D,20211129,000000,37.8541,37.8541,36.6572,36.854,56871.696580193,0
+PLOW.US,D,20211130,000000,36.4354,36.8309,35.8254,36.1534,118478.10282755,0
+PLOW.US,D,20211201,000000,36.9723,37.3179,35.6895,35.6987,123113.2710666,0
+PLOW.US,D,20211202,000000,36.0896,36.6219,35.7533,36.5352,90914.864991419,0
+PLOW.US,D,20211203,000000,36.7986,36.817,36.0988,36.3992,53030.695821871,0
+PLOW.US,D,20211206,000000,36.8263,37.5464,36.5758,37.3448,49677.664455663,0
+PLOW.US,D,20211207,000000,37.9723,38.0545,37.1444,37.1905,80219.571330569,0
+PLOW.US,D,20211208,000000,37.3356,37.3716,36.8901,36.991,102332.91597806,0
+PLOW.US,D,20211209,000000,36.7893,36.8818,36.4169,36.4354,90305.71473031,0
+PLOW.US,D,20211210,000000,36.8355,37.0906,36.5352,36.8078,84708.673343605,0
+PLOW.US,D,20211213,000000,36.5352,36.5352,35.8901,35.9991,67869.942413531,0
+PLOW.US,D,20211214,000000,35.7162,36.4057,35.0445,35.1257,90205.091330162,0
+PLOW.US,D,20211215,000000,35.1896,35.1896,34.4797,35.0528,128504.73776483,0
+PLOW.US,D,20211216,000000,35.4805,35.4805,34.3345,34.4797,136568.67541322,0
+PLOW.US,D,20211217,000000,34.2976,34.7706,33.9158,34.2976,176182.91788207,0
+PLOW.US,D,20211220,000000,34.2108,34.3141,32.7448,33.34,106903.16589444,0
+PLOW.US,D,20211221,000000,33.7891,34.218,33.5876,33.9723,133718.76104776,0
+PLOW.US,D,20211222,000000,34.1655,34.9897,33.7523,34.513,112315.19006152,0
+PLOW.US,D,20211223,000000,34.6321,35.7689,34.6321,35.4206,62809.559160947,0
+PLOW.US,D,20211227,000000,35.4668,36.1266,35.146,36.1173,50947.899636021,0
+PLOW.US,D,20211228,000000,35.9611,36.3188,35.7875,35.9066,53659.321579784,0
+PLOW.US,D,20211229,000000,36.0259,36.0804,35.6221,35.8512,44187.738301374,0
+PLOW.US,D,20211230,000000,35.9158,36.2089,35.501,35.5027,46967.324483945,0
+PLOW.US,D,20211231,000000,35.3383,35.9611,35.0767,35.7966,54675.293329659,0
+PLOW.US,D,20220103,000000,35.9243,36.6489,35.7413,36.1628,72815.636629387,0
+PLOW.US,D,20220104,000000,36.2726,37.3725,36.2726,36.9142,49017.661508459,0
+PLOW.US,D,20220105,000000,37.1619,37.4094,36.4012,36.4197,63779.006112906,0
+PLOW.US,D,20220106,000000,36.4104,36.7681,36.1628,36.3918,67219.677214727,0
+PLOW.US,D,20220107,000000,36.6118,36.8549,35.9982,36.0804,61789.259522891,0
+PLOW.US,D,20220110,000000,35.9519,35.9519,35.3105,35.5398,56033.168245631,0
+PLOW.US,D,20220111,000000,35.7413,35.8604,34.8983,35.7228,60364.302340156,0
+PLOW.US,D,20220112,000000,36.062,36.0712,35.0997,35.109,56566.580463618,0
+PLOW.US,D,20220113,000000,35.256,36.0988,35.256,35.5398,45197.218218983,0
+PLOW.US,D,20220114,000000,35.2282,35.3198,34.6368,35.1368,139106.98182984,0
+PLOW.US,D,20220118,000000,35.0997,35.0997,34.073,34.4861,89828.565058642,0
+PLOW.US,D,20220119,000000,34.3299,34.3299,32.9464,33.0748,157357.68627811,0
+PLOW.US,D,20220120,000000,33.194,33.8623,32.2087,32.2864,91375.785082417,0
+PLOW.US,D,20220121,000000,32.231,33.2763,31.8372,32.7356,190077.60287881,0
+PLOW.US,D,20220124,000000,32.4419,34.4861,32.2587,34.2752,209014.27760336,0
+PLOW.US,D,20220125,000000,33.8262,33.8262,32.7855,33.0379,112044.69705037,0
+PLOW.US,D,20220126,000000,33.524,33.853,32.1035,32.7632,99069.688291553,0
+PLOW.US,D,20220127,000000,33.1387,33.3215,31.9102,32.268,51882.723482552,0
+PLOW.US,D,20220128,000000,32.2587,32.6349,31.4982,32.5342,90170.468224735,0
+PLOW.US,D,20220131,000000,32.3142,33.524,32.1394,33.4778,125760.85665974,0
+PLOW.US,D,20220201,000000,33.7254,33.927,32.9916,33.7615,84724.902924274,0
+PLOW.US,D,20220202,000000,33.8447,34.2015,33.3307,34.0553,119289.58186099,0
+PLOW.US,D,20220203,000000,33.8169,33.9723,33.1387,33.524,80554.982664394,0
+PLOW.US,D,20220204,000000,33.4592,33.9085,33.1294,33.4684,112726.33943847,0
+PLOW.US,D,20220207,000000,33.5147,33.7523,32.7884,33.0287,51958.461525675,0
+PLOW.US,D,20220208,000000,33.1848,34.4768,32.8816,34.2383,98407.521400258,0
+PLOW.US,D,20220209,000000,34.6138,34.669,33.5507,33.8623,61131.420519775,0
+PLOW.US,D,20220210,000000,33.5876,34.0277,33.0193,33.2393,69856.443087411,0
+PLOW.US,D,20220211,000000,33.2855,33.5785,32.4879,32.708,65607.538868276,0
+PLOW.US,D,20220214,000000,32.9186,33.2024,32.5351,33.1294,69383.621303923,0
+PLOW.US,D,20220215,000000,33.5785,34.0646,33.5785,33.7254,41579.103701848,0
+PLOW.US,D,20220216,000000,33.5876,34.0822,33.1201,33.9723,43157.700914917,0
+PLOW.US,D,20220217,000000,33.8262,33.8262,33.0922,33.3307,46854.799391307,0
+PLOW.US,D,20220218,000000,33.0563,33.6932,32.9648,33.4141,64411.959758995,0
+PLOW.US,D,20220222,000000,32.974,33.1478,32.167,32.8456,161314.45804522,0
+PLOW.US,D,20220223,000000,32.8271,32.9834,32.167,32.4694,124029.70138838,0
+PLOW.US,D,20220224,000000,31.9472,32.3826,31.3696,32.3595,85611.038028799,0
+PLOW.US,D,20220225,000000,32.6617,33.3215,32.2587,33.2763,71112.61263119,0
+PLOW.US,D,20220228,000000,33.084,33.7615,33.0193,33.67,92730.414082254,0
+PLOW.US,D,20220301,000000,33.634,33.6976,32.8853,33.2393,99201.688880992,0
+PLOW.US,D,20220302,000000,33.6157,34.7328,33.6157,34.2752,54993.393110772,0
+PLOW.US,D,20220303,000000,34.5776,34.6138,33.998,34.4306,56528.711442056,0
+PLOW.US,D,20220304,000000,34.0369,34.4399,33.7717,34.3577,85228.019925012,0
+PLOW.US,D,20220307,000000,34.4399,34.669,32.2448,32.5434,177183.74202333,0
+PLOW.US,D,20220308,000000,32.7632,34.1469,32.7632,33.2855,97682.600130376,0
+PLOW.US,D,20220309,000000,33.4684,33.963,32.2043,32.3871,165775.4287851,0
+PLOW.US,D,20220310,000000,32.1486,32.1486,30.9166,31.4982,164474.89838749,0
+PLOW.US,D,20220311,000000,31.8927,31.9658,31.1588,31.2143,58650.458621513,0
+PLOW.US,D,20220314,000000,31.2689,31.3059,30.2696,31.1958,82874.730728012,0
+PLOW.US,D,20220315,000000,31.2596,31.4342,30.4897,30.7836,89429.317374186,0
+PLOW.US,D,20220316,000000,31.1403,31.6265,31.0673,31.5167,94441.011884762,0
+PLOW.US,D,20220317,000000,31.2115,31.7846,31.0637,31.7846,46135.28798165,0
+PLOW.US,D,20220318,000000,31.6921,33.3374,31.4517,33.254,249685.60675979,0
+PLOW.US,D,20220321,000000,33.254,33.4944,32.9029,33.1894,86412.779313847,0
+PLOW.US,D,20220322,000000,33.5314,33.8363,32.6642,32.7919,85268.052890663,0
+PLOW.US,D,20220323,000000,32.6719,32.6719,31.3409,31.3594,56470.284951647,0
+PLOW.US,D,20220324,000000,31.4982,31.8399,31.3594,31.6643,44634.592755793,0
+PLOW.US,D,20220325,000000,31.8584,31.8584,31.3641,31.7107,59630.725293918,0
+PLOW.US,D,20220328,000000,31.7014,31.8584,31.2517,31.7014,98970.146863449,0
+PLOW.US,D,20220329,000000,32.1913,32.7182,32.1913,32.4409,59586.364440088,0
+PLOW.US,D,20220330,000000,32.4409,32.5885,32.3021,32.4869,72467.241631026,0
+PLOW.US,D,20220331,000000,32.5332,32.9677,31.8308,31.9695,100001.26622195,0
+PLOW.US,D,20220401,000000,32.0804,32.1544,31.5581,32.108,65170.422162259,0
+PLOW.US,D,20220404,000000,32.2837,32.2837,31.5074,31.8492,64750.617008955,0
+PLOW.US,D,20220405,000000,31.8123,31.8123,30.814,30.9435,73564.361284248,0
+PLOW.US,D,20220406,000000,30.8973,30.8973,30.4721,30.5554,50839.702431561,0
+PLOW.US,D,20220407,000000,30.5831,30.7771,29.8067,30.6016,70121.526238337,0
+PLOW.US,D,20220408,000000,30.7125,30.7494,29.7512,29.8528,72664.160543142,0
+PLOW.US,D,20220411,000000,29.8992,30.315,29.7144,29.7512,62415.721336713,0
+PLOW.US,D,20220412,000000,30.1485,30.9158,30.1485,30.8048,81736.496137095,0
+PLOW.US,D,20220413,000000,30.8603,31.4425,30.6616,31.0174,62258.835390246,0
+PLOW.US,D,20220414,000000,31.2115,31.8308,31.1375,31.3316,87842.06438476,0
+PLOW.US,D,20220418,000000,31.1467,31.461,31.0452,31.304,51948.723777274,0
+PLOW.US,D,20220419,000000,31.3686,31.9832,31.3686,31.6643,67867.778469441,0
+PLOW.US,D,20220420,000000,31.997,32.6995,31.9602,32.0063,49832.38645804,0
+PLOW.US,D,20220421,000000,32.3391,32.4409,31.193,31.3964,58237.145300475,0
+PLOW.US,D,20220422,000000,31.304,31.304,30.4629,30.509,51372.032677504,0
+PLOW.US,D,20220425,000000,30.4536,30.4536,29.2152,30.3335,74801.055331223,0
+PLOW.US,D,20220426,000000,30.1485,30.1672,29.708,29.8159,73987.412353685,0
+PLOW.US,D,20220427,000000,30.0285,30.0285,29.1874,29.4647,69300.309456489,0
+PLOW.US,D,20220428,000000,29.8436,30.6166,29.0118,29.7328,47790.705209884,0
+PLOW.US,D,20220429,000000,29.5018,29.7882,28.4203,28.6146,100477.33392157,0
+PLOW.US,D,20220502,000000,28.7994,29.2891,27.9304,28.6789,85236.675701369,0
+PLOW.US,D,20220503,000000,28.7253,29.2891,27.6993,28.2263,210921.79431798,0
+PLOW.US,D,20220504,000000,27.9491,29.0395,27.7087,28.6697,204293.63357277,0
+PLOW.US,D,20220505,000000,28.2355,28.5313,27.8103,28.3002,143058.34373671,0
+PLOW.US,D,20220506,000000,28.0227,28.7807,28.0227,28.4296,136611.95429501,0
+PLOW.US,D,20220509,000000,28.1152,28.3556,27.5976,28.1245,127404.37219547,0
+PLOW.US,D,20220510,000000,28.3002,28.5405,27.27,27.6164,69657.360231205,0
+PLOW.US,D,20220511,000000,27.8103,28.217,27.2928,27.3389,59708.627281128,0
+PLOW.US,D,20220512,000000,27.4129,27.7734,26.9323,27.5514,83016.469065854,0
+PLOW.US,D,20220513,000000,27.8474,28.0575,27.3854,27.6993,107857.46523779,0
+PLOW.US,D,20220516,000000,27.57,27.8749,27.1356,27.5053,100810.58131131,0
+PLOW.US,D,20220517,000000,27.7272,28.2818,27.6901,28.1801,175487.2098574,0
+PLOW.US,D,20220518,000000,27.9304,28.3925,27.1635,27.459,87929.704120373,0
+PLOW.US,D,20220519,000000,27.2558,28.1522,27.2558,27.7272,92951.136379351,0
+PLOW.US,D,20220520,000000,27.8841,27.8841,26.6087,27.3112,100145.16850388,0
+PLOW.US,D,20220523,000000,27.6626,27.9766,27.3297,27.9212,81865.250810403,0
+PLOW.US,D,20220524,000000,27.9212,27.9766,27.4129,27.7917,76548.440183248,0
+PLOW.US,D,20220525,000000,27.7825,28.3649,27.7825,27.9583,122611.23603791,0
+PLOW.US,D,20220526,000000,28.2539,28.7253,28.0321,28.2631,88023.835688254,0
+PLOW.US,D,20220527,000000,28.4388,29.0858,28.4388,29.0118,68729.02821694,0
+PLOW.US,D,20220531,000000,28.8732,29.1874,28.448,29.0395,118804.85838501,0
+PLOW.US,D,20220601,000000,29.1043,29.3815,28.6757,29.0766,133306.52969876,0
+PLOW.US,D,20220602,000000,29.2891,29.5755,29.021,29.5663,135327.65347807,0
+PLOW.US,D,20220603,000000,29.4,29.4,28.8177,28.8732,72551.635450503,0
+PLOW.US,D,20220606,000000,29.1691,29.3352,28.8732,29.1598,118292.00363588,0
+PLOW.US,D,20220607,000000,29.0766,29.1598,28.7345,28.9935,55023.68832802,0
+PLOW.US,D,20220608,000000,28.9285,29.3712,28.6514,29.021,97974.732582418,0
+PLOW.US,D,20220609,000000,28.9379,29.0858,28.6514,28.6976,59592.856272358,0
+PLOW.US,D,20220610,000000,28.4757,28.9657,28.1893,28.9471,78396.448435423,0
+PLOW.US,D,20220613,000000,28.5221,28.5543,27.3021,27.4407,106601.295694,0
+PLOW.US,D,20220614,000000,27.5238,27.5608,26.9138,27.3854,68796.110483706,0
+PLOW.US,D,20220615,000000,27.4498,28.2631,27.4498,27.9399,88824.495001255,0
+PLOW.US,D,20220616,000000,27.4919,27.4919,26.0828,26.1854,80746.642401338,0
+PLOW.US,D,20220617,000000,26.3253,26.5586,25.9427,26.064,142872.22092902,0
+PLOW.US,D,20220621,000000,26.0734,27.1466,26.0734,26.6425,92036.941588361,0
+PLOW.US,D,20220622,000000,26.316,26.7966,25.9894,26.6239,164705.9192904,0
+PLOW.US,D,20220623,000000,26.5398,26.6799,26.1573,26.5679,72703.268663887,0
+PLOW.US,D,20220624,000000,26.8479,27.8743,26.8479,27.6039,314271.30733427,0
+PLOW.US,D,20220627,000000,27.8278,27.8977,27.2119,27.2398,79147.826305378,0
+PLOW.US,D,20220628,000000,27.4639,27.6504,26.75,26.8293,54385.465484031,0
+PLOW.US,D,20220629,000000,26.8852,26.8852,26.2325,26.6705,46313.158747524,0
+PLOW.US,D,20220630,000000,26.3626,26.9878,26.0359,26.82,104740.67135888,0
+PLOW.US,D,20220701,000000,26.596,27.6504,26.596,27.5012,75879.469004654,0
+PLOW.US,D,20220705,000000,27.0532,27.5946,26.6988,27.4264,87125.832896814,0
+PLOW.US,D,20220706,000000,27.3611,27.6504,27.0626,27.2958,31985.966252223,0
+PLOW.US,D,20220707,000000,27.3797,27.9862,27.3797,27.6783,44353.215959648,0
+PLOW.US,D,20220708,000000,27.7064,27.7904,27.3704,27.5851,44857.936054284,0
+PLOW.US,D,20220711,000000,27.3984,27.5478,26.9505,27.0345,40654.078450764,0
+PLOW.US,D,20220712,000000,26.9319,27.6807,26.7173,26.9785,32337.44861112,0
+PLOW.US,D,20220713,000000,26.7919,27.4639,26.4282,27.2584,42739.39756788,0
+PLOW.US,D,20220714,000000,26.8665,27.0718,26.3533,26.9598,65008.16250766,0
+PLOW.US,D,20220715,000000,27.389,27.5572,27.1851,27.3518,59705.922532585,0
+PLOW.US,D,20220718,000000,27.5478,27.5478,26.9691,27.0812,41329.181762061,0
+PLOW.US,D,20220719,000000,27.4639,27.9677,27.0316,27.8837,60010.254818948,0
+PLOW.US,D,20220720,000000,27.7811,27.9585,27.4171,27.5572,54991.986871641,0
+PLOW.US,D,20220721,000000,27.6412,27.6412,27.3518,27.4825,135283.20243599,0
+PLOW.US,D,20220722,000000,27.7157,27.865,27.2584,27.4825,56261.824052413,0
+PLOW.US,D,20220725,000000,27.6225,27.7717,27.1859,27.4453,69672.804910954,0
+PLOW.US,D,20220726,000000,27.2305,28.0588,27.0626,27.9958,106773.48244067,0
+PLOW.US,D,20220727,000000,28.1823,28.8823,28.1823,28.6957,121122.10678713,0
+PLOW.US,D,20220728,000000,28.7143,29.2647,28.6444,29.0688,107516.09608309,0
+PLOW.US,D,20220729,000000,28.9102,29.7781,28.9102,29.7315,74965.40055301,0
+PLOW.US,D,20220801,000000,29.6568,30.0394,29.3023,29.7875,93733.272607064,0
+PLOW.US,D,20220802,000000,29.2647,30.1606,28.8792,29.5261,99848.851333367,0
+PLOW.US,D,20220803,000000,29.7502,29.7502,28.9657,29.1155,93200.691105929,0
+PLOW.US,D,20220804,000000,29.2369,31.0099,29.0937,30.982,122747.71269702,0
+PLOW.US,D,20220805,000000,30.5994,31.5886,30.5176,31.0658,78813.489427402,0
+PLOW.US,D,20220808,000000,31.0658,31.4486,30.4685,30.7579,65076.744431347,0
+PLOW.US,D,20220809,000000,30.5619,30.6764,30.03,30.3099,60833.237903195,0
+PLOW.US,D,20220810,000000,30.842,30.9914,30.366,30.7952,94116.902742689,0
+PLOW.US,D,20220811,000000,30.982,30.982,30.5153,30.6179,51525.38494776,0
+PLOW.US,D,20220812,000000,30.8606,31.5417,30.7281,31.5325,65532.171268332,0
+PLOW.US,D,20220815,000000,31.2618,31.5979,31.122,31.3926,62527.425736783,0
+PLOW.US,D,20220816,000000,31.2899,31.486,31.1779,31.2618,105415.77467018,0
+PLOW.US,D,20220817,000000,30.9727,31.1411,30.7859,30.8792,56325.048013312,0
+PLOW.US,D,20220818,000000,30.9073,31.4299,30.6179,31.2899,53532.477808171,0
+PLOW.US,D,20220819,000000,31.0379,31.0379,30.4126,30.5714,50805.274749043,0
+PLOW.US,D,20220822,000000,30.2913,30.3157,29.4329,29.5916,49514.005717118,0
+PLOW.US,D,20220823,000000,29.4422,29.8527,29.1155,29.1621,69112.362003321,0
+PLOW.US,D,20220824,000000,29.3581,29.3581,29.0222,29.0969,67299.227395839,0
+PLOW.US,D,20220825,000000,29.2369,29.4889,29.1904,29.3863,40811.602556733,0
+PLOW.US,D,20220826,000000,29.4701,29.4701,28.117,28.145,78349.489849955,0
+PLOW.US,D,20220829,000000,27.8464,27.9351,27.6131,27.6597,64054.445131383,0
+PLOW.US,D,20220830,000000,27.8837,28.0518,27.4077,27.7997,100211.04961784,0
+PLOW.US,D,20220831,000000,27.9677,28.0778,27.0812,27.1559,76588.863277795,0
+PLOW.US,D,20220901,000000,27.0532,27.4731,26.6147,27.3704,93468.589245332,0
+PLOW.US,D,20220902,000000,27.3797,27.3797,26.484,26.7731,62660.303213927,0
+PLOW.US,D,20220906,000000,26.7359,27.1839,26.4373,27.1466,77472.927137827,0
+PLOW.US,D,20220907,000000,27.0532,28.5743,27.0532,28.5743,102025.25581788,0
+PLOW.US,D,20220908,000000,28.1823,28.845,28.0892,28.593,71021.93994099,0
+PLOW.US,D,20220909,000000,28.9102,29.3863,28.7795,29.3581,44452.874067506,0
+PLOW.US,D,20220912,000000,29.4515,29.6195,29.2462,29.5727,59254.78206583,0
+PLOW.US,D,20220913,000000,28.8635,29.1621,28.3878,28.4437,89087.918869806,0
+PLOW.US,D,20220914,000000,28.2383,28.2383,27.3611,28.0236,81272.794347127,0
+PLOW.US,D,20220915,000000,27.9492,28.2617,27.4264,27.6597,85486.296283665,0
+PLOW.US,D,20220916,000000,27.2451,27.7352,26.7983,27.7069,265492.40868184,0
+PLOW.US,D,20220919,000000,27.4524,28.2912,27.4524,28.2158,65576.475328183,0
+PLOW.US,D,20220920,000000,27.9236,27.9236,27.1979,27.5561,70086.184392015,0
+PLOW.US,D,20220921,000000,27.8012,28.5928,27.7257,27.7635,70104.22322827,0
+PLOW.US,D,20220922,000000,27.754,28.1216,27.4194,27.509,96018.603171068,0
+PLOW.US,D,20220923,000000,27.1226,27.1226,26.4913,26.8399,52529.091175508,0
+PLOW.US,D,20220926,000000,26.5666,27.0473,26.5666,26.7832,53008.711998296,0
+PLOW.US,D,20220927,000000,26.9341,26.9341,26.1613,26.2177,74744.448577949,0
+PLOW.US,D,20220928,000000,26.378,27.1792,26.2177,26.9529,58479.784923735,0
+PLOW.US,D,20220929,000000,26.6137,26.7268,26.1614,26.6892,70005.540182874,0
+PLOW.US,D,20220930,000000,26.7456,27.1678,26.3876,26.4064,136666.46790241,0
+PLOW.US,D,20221003,000000,26.5949,26.7081,26.2177,26.6324,138713.34526338,0
+PLOW.US,D,20221004,000000,27.0755,27.8859,27.0755,27.8293,62825.022245238,0
+PLOW.US,D,20221005,000000,27.4054,27.8765,27.4054,27.7257,42458.115004961,0
+PLOW.US,D,20221006,000000,27.5561,27.9084,27.1226,27.1603,41847.977896325,0
+PLOW.US,D,20221007,000000,27.0473,27.0473,26.2933,26.5006,69324.308837231,0
+PLOW.US,D,20221010,000000,26.6513,27.2074,26.6137,27.0094,45325.228861542,0
+PLOW.US,D,20221011,000000,26.8399,27.7729,26.7644,27.6221,118758.14793293,0
+PLOW.US,D,20221012,000000,27.754,28.0932,27.4524,27.999,71560.063424876,0
+PLOW.US,D,20221013,000000,27.4619,28.588,27.3865,28.4608,105333.00932691,0
+PLOW.US,D,20221014,000000,28.4702,28.5645,27.9518,28.1026,77807.867417309,0
+PLOW.US,D,20221017,000000,28.6022,28.9132,28.3666,28.7436,80735.464430746,0
+PLOW.US,D,20221018,000000,29.1395,29.5634,28.6901,29.5163,109228.33685004,0
+PLOW.US,D,20221019,000000,29.2147,29.7237,29.0452,29.5069,72507.632882289,0
+PLOW.US,D,20221020,000000,29.6764,29.8217,29.1251,29.309,64302.084602145,0
+PLOW.US,D,20221021,000000,29.5634,30.3927,29.3938,30.1855,96740.156621281,0
+PLOW.US,D,20221024,000000,30.4399,30.8924,30.1949,30.6472,57096.10007215,0
+PLOW.US,D,20221025,000000,30.9582,31.5518,30.6378,31.5518,87668.744200882,0
+PLOW.US,D,20221026,000000,31.1938,31.7781,30.9488,31.3823,127985.54323154,0
+PLOW.US,D,20221027,000000,31.665,31.8535,30.8262,31.0901,85618.683515865,0
+PLOW.US,D,20221028,000000,31.043,32.3577,31.043,32.2304,90346.980830791,0
+PLOW.US,D,20221031,000000,32.0985,32.2681,31.8817,31.9949,79548.08456194,0
+PLOW.US,D,20221101,000000,32.9938,36.3298,32.8712,35.5854,308979.79846137,0
+PLOW.US,D,20221102,000000,35.463,35.6421,33.9833,34.0587,120701.03670843,0
+PLOW.US,D,20221103,000000,33.8043,35.7645,33.7194,35.3781,143014.01604825,0
+PLOW.US,D,20221104,000000,35.6985,35.7834,34.6431,35.4346,77812.111849369,0
+PLOW.US,D,20221107,000000,35.708,35.708,35.0388,35.6042,92082.953543362,0
+PLOW.US,D,20221108,000000,35.6042,35.9812,35.0294,35.4064,85206.973606038,0
+PLOW.US,D,20221109,000000,35.1049,36.1602,34.9635,35.4912,108257.4230163,0
+PLOW.US,D,20221110,000000,36.6314,36.8953,35.8305,36.4242,103099.37695529,0
+PLOW.US,D,20221111,000000,36.6504,37.2535,36.2358,36.7352,86382.681286679,0
+PLOW.US,D,20221114,000000,36.6504,36.6504,35.8115,35.8871,60159.518911511,0
+PLOW.US,D,20221115,000000,36.1226,37.1734,35.9812,36.8859,72685.899028812,0
+PLOW.US,D,20221116,000000,36.5562,36.5985,36.0756,36.179,48681.513513048,0
+PLOW.US,D,20221117,000000,35.661,36.2074,35.2838,36.0756,54501.690975429,0
+PLOW.US,D,20221118,000000,36.6786,36.6786,35.7645,36.2074,67203.153915208,0
+PLOW.US,D,20221121,000000,36.2074,36.7257,35.927,36.5844,82608.320077256,0
+PLOW.US,D,20221122,000000,36.8577,36.8765,36.1132,36.4053,54959.028529902,0
+PLOW.US,D,20221123,000000,36.4242,36.5751,35.8682,36.179,37748.917634307,0
+PLOW.US,D,20221125,000000,36.019,36.6975,36.019,36.622,16889.656275059,0
+PLOW.US,D,20221128,000000,36.2546,36.5751,35.444,35.7361,64030.440950301,0
+PLOW.US,D,20221129,000000,35.8115,36.2074,35.4817,35.5666,52279.730791978,0
+PLOW.US,D,20221130,000000,35.51,36.7163,35.0388,36.6786,90455.213848322,0
+PLOW.US,D,20221201,000000,36.8201,37.2723,36.6881,36.7729,65946.802025425,0
+PLOW.US,D,20221202,000000,36.3204,37.0084,36.3204,36.8577,82007.732940754,0
+PLOW.US,D,20221205,000000,36.5372,36.542,36.0708,36.3298,41394.884773912,0
+PLOW.US,D,20221206,000000,36.3204,36.5372,35.6797,36.0378,67559.686208254,0
+PLOW.US,D,20221207,000000,35.9247,35.9624,35.3028,35.3216,38160.627544134,0
+PLOW.US,D,20221208,000000,35.3874,35.6421,34.9258,35.3874,53365.244291343,0
+PLOW.US,D,20221209,000000,35.0861,35.1612,34.5206,34.5864,52566.229956033,0
+PLOW.US,D,20221212,000000,34.6053,35.0388,34.1719,35.0105,71943.123418298,0
+PLOW.US,D,20221213,000000,35.9342,36.0659,34.9069,34.9352,79991.627712219,0
+PLOW.US,D,20221214,000000,34.9258,35.3499,34.3131,34.5299,65957.413105575,0
+PLOW.US,D,20221215,000000,34.2849,34.2849,33.2106,33.3238,64209.768204839,0
+PLOW.US,D,20221216,000000,32.9341,33.471,32.4116,32.8106,165418.14715287,0
+PLOW.US,D,20221219,000000,32.972,33.5708,32.972,33.5328,79196.670257185,0
+PLOW.US,D,20221220,000000,33.5328,33.9793,33.3238,33.4281,68042.224480194,0
+PLOW.US,D,20221221,000000,33.6371,34.3404,33.6371,34.1504,48657.967779902,0
+PLOW.US,D,20221222,000000,33.7323,34.0125,33.5279,33.8939,46965.699753729,0
+PLOW.US,D,20221223,000000,33.9318,34.1789,33.7876,33.8747,32997.121699384,0
+PLOW.US,D,20221227,000000,33.9223,34.5115,33.8272,34.4829,33651.717913488,0
+PLOW.US,D,20221228,000000,34.4069,34.5684,33.6753,33.8747,55055.540747005,0
+PLOW.US,D,20221229,000000,34.0078,34.9579,34.0078,34.6159,36092.246242278,0
+PLOW.US,D,20221230,000000,34.5115,34.7298,34.1218,34.3594,52533.977195569,0
+PLOW.US,D,20230103,000000,34.7204,35.0056,34.3309,34.4924,143571.26160852,0
+PLOW.US,D,20230104,000000,34.844,35.2811,34.7109,34.9389,54274.655874231,0
+PLOW.US,D,20230105,000000,34.7585,34.9484,34.5495,34.8345,57783.375774268,0
+PLOW.US,D,20230106,000000,35.2146,36.2646,35.2146,35.9937,39812.499645586,0
+PLOW.US,D,20230109,000000,36.0887,36.3453,35.7515,35.8322,47255.11126318,0
+PLOW.US,D,20230110,000000,35.8132,36.35,35.609,36.0413,48971.584615598,0
+PLOW.US,D,20230111,000000,36.1838,36.4403,35.9462,36.4403,39351.546041442,0
+PLOW.US,D,20230112,000000,36.6399,37.248,36.5923,36.7824,63657.903213382,0
+PLOW.US,D,20230113,000000,36.4403,37.0057,36.4403,36.8774,35255.583878592,0
+PLOW.US,D,20230117,000000,37.115,37.115,36.5544,36.8394,40950.149979101,0
+PLOW.US,D,20230118,000000,36.9725,37.1625,36.4732,36.7824,61672.014055802,0
+PLOW.US,D,20230119,000000,36.4213,36.7729,36.2597,36.6303,55093.427344606,0
+PLOW.US,D,20230120,000000,36.9059,37.2432,36.3643,36.982,79411.360976923,0
+PLOW.US,D,20230123,000000,36.963,37.3715,36.7254,36.9248,58449.54844875,0
+PLOW.US,D,20230124,000000,36.8014,38.0082,36.8014,37.3811,47992.847510909,0
+PLOW.US,D,20230125,000000,37.1054,37.4475,36.8774,37.3811,25153.543590514,0
+PLOW.US,D,20230126,000000,37.4857,37.571,36.8869,37.571,41370.059769178,0
+PLOW.US,D,20230127,000000,37.457,38.1413,37.2575,37.8847,35822.830437116,0
+PLOW.US,D,20230130,000000,37.5425,37.9842,37.248,37.3145,41902.576946568,0
+PLOW.US,D,20230131,000000,37.3906,38.4738,37.3906,38.3977,71548.839569253,0
+PLOW.US,D,20230201,000000,38.1318,39.3385,37.9321,38.7683,68340.055233556,0
+PLOW.US,D,20230202,000000,38.8063,39.0249,38.1224,38.8443,58212.757213745,0
+PLOW.US,D,20230203,000000,38.5308,39.2434,38.4805,39.1675,55263.91703381,0
+PLOW.US,D,20230206,000000,39.0818,39.0818,38.4451,38.8538,43393.835524358,0
+PLOW.US,D,20230207,000000,38.5308,38.8538,38.1699,38.6638,51015.356075067,0
+PLOW.US,D,20230208,000000,38.3977,38.8514,38.1935,38.3028,40996.455820614,0
+PLOW.US,D,20230209,000000,38.6259,38.6259,37.4666,37.533,54134.685944206,0
+PLOW.US,D,20230210,000000,37.343,37.6092,37.2005,37.457,44671.455787899,0
+PLOW.US,D,20230213,000000,37.5615,38.1223,37.457,37.8086,32736.125138134,0
+PLOW.US,D,20230214,000000,37.7136,37.8181,36.7158,37.21,41098.539153038,0
+PLOW.US,D,20230215,000000,36.8869,37.8467,36.701,37.8371,42388.788282446,0
+PLOW.US,D,20230216,000000,37.419,38.2267,37.3763,38.0557,62611.812157402,0
+PLOW.US,D,20230217,000000,38.3693,38.7303,37.6756,37.9131,130207.8167103,0
+PLOW.US,D,20230221,000000,37.5046,38.3217,37.2195,37.533,168873.19437297,0
+PLOW.US,D,20230222,000000,37.6282,38.3122,36.2028,36.2407,90738.401254096,0
+PLOW.US,D,20230223,000000,36.5164,36.6018,35.8798,36.0033,71854.037161038,0
+PLOW.US,D,20230224,000000,35.7276,36.2312,35.4901,36.1363,90091.171878414,0
+PLOW.US,D,20230227,000000,36.5544,36.6683,35.5946,35.6708,97601.137447299,0
+PLOW.US,D,20230228,000000,35.7752,35.9985,35.4141,35.4331,92225.45020993,0
+PLOW.US,D,20230301,000000,35.4996,35.7062,35.2335,35.4996,83527.318844063,0
+PLOW.US,D,20230302,000000,35.2622,35.5566,35.1194,35.2716,68746.283752277,0
+PLOW.US,D,20230303,000000,35.5566,35.8798,35.1671,35.6802,103681.93636224,0
+PLOW.US,D,20230306,000000,35.7562,35.7562,34.4387,34.9674,194188.80840877,0
+PLOW.US,D,20230307,000000,35.091,35.4283,34.7489,34.825,59722.959090335,0
+PLOW.US,D,20230308,000000,34.8535,34.8535,33.1241,33.5137,84387.134128505,0
+PLOW.US,D,20230309,000000,33.5992,34.1256,32.9151,33.1907,159016.36456381,0
+PLOW.US,D,20230310,000000,33.2571,33.2571,31.0527,31.4233,122288.46540622,0
+PLOW.US,D,20230313,000000,30.8722,31.4517,30.5015,30.6061,90136.425314438,0
+PLOW.US,D,20230314,000000,31.3853,31.5374,30.2924,30.7106,85767.890129959,0
+PLOW.US,D,20230315,000000,30.0265,30.416,29.6401,30.3591,103528.28516086,0
+PLOW.US,D,20230316,000000,30.2103,30.9871,29.9976,30.5172,97891.76177309,0
+PLOW.US,D,20230317,000000,30.2968,30.3255,29.0691,29.3663,246113.05199645,0
+PLOW.US,D,20230320,000000,29.6348,30.1337,29.5007,29.7117,117932.2336456,0
+PLOW.US,D,20230321,000000,30.3351,30.7857,30.1049,30.5844,159991.1573668,0
+PLOW.US,D,20230322,000000,30.6707,30.9488,30.0666,30.0666,78058.784900716,0
+PLOW.US,D,20230323,000000,30.1624,30.6036,29.7884,29.7884,58818.055063909,0
+PLOW.US,D,20230324,000000,29.5391,30.3063,29.1734,30.172,131221.29785034,0
+PLOW.US,D,20230327,000000,30.5844,30.7283,30.2103,30.3925,105714.01047171,0
+PLOW.US,D,20230328,000000,30.3351,30.642,29.8939,30.172,97911.572853505,0
+PLOW.US,D,20230329,000000,30.5172,30.5172,29.9993,30.1145,112018.10479748,0
+PLOW.US,D,20230330,000000,30.4405,30.5844,29.913,30.0857,95681.262274145,0
+PLOW.US,D,20230331,000000,30.2679,30.7043,30.2487,30.5844,126910.8238274,0
+PLOW.US,D,20230403,000000,30.6036,30.824,30.1337,30.4598,105137.40376279,0
+PLOW.US,D,20230404,000000,30.6612,30.824,29.9802,30.1911,90929.731039856,0
+PLOW.US,D,20230405,000000,29.9706,29.9706,28.3305,29.0211,97219.22772742,0
+PLOW.US,D,20230406,000000,29.1266,29.1266,28.6951,28.7717,64658.153032583,0
+PLOW.US,D,20230410,000000,28.6663,29.3663,28.5608,29.0691,77055.718618647,0
+PLOW.US,D,20230411,000000,29.2993,29.4383,28.7526,28.858,103748.54275685,0
+PLOW.US,D,20230412,000000,29.1266,29.1266,28.4361,28.5608,51816.402169845,0
+PLOW.US,D,20230413,000000,28.5512,29.0019,28.3499,28.8484,101307.60911203,0
+PLOW.US,D,20230414,000000,28.9157,29.1075,28.4265,28.4937,80681.146334606,0
+PLOW.US,D,20230417,000000,28.6279,28.8197,28.2773,28.6086,90537.680185326,0
+PLOW.US,D,20230418,000000,28.3499,28.4841,26.7578,27.8991,285032.44081608,0
+PLOW.US,D,20230419,000000,27.8127,28.0429,27.6401,27.7839,163964.84302269,0
+PLOW.US,D,20230420,000000,27.6688,28.7814,27.6688,28.6663,159695.03384902,0
+PLOW.US,D,20230421,000000,28.6567,28.8293,28.182,28.4745,176549.04984003,0
+PLOW.US,D,20230424,000000,28.4745,29.0115,28.4745,28.858,148726.99411817,0
+PLOW.US,D,20230425,000000,28.6471,29.0422,28.604,28.676,103098.94785693,0
+PLOW.US,D,20230426,000000,28.4745,28.532,27.8895,27.9662,91248.793703383,0
+PLOW.US,D,20230427,000000,28.0045,28.3545,27.7552,28.2827,139950.68549429,0
+PLOW.US,D,20230428,000000,28.158,28.5799,28.0332,28.1101,139626.40938855,0
+PLOW.US,D,20230501,000000,28.2827,28.9157,28.0045,28.3882,156987.17196281,0
+PLOW.US,D,20230502,000000,27.3237,27.3237,25.981,26.0097,277385.36377586,0
+PLOW.US,D,20230503,000000,26.0384,26.1632,25.0043,25.2807,285225.33817802,0
+PLOW.US,D,20230504,000000,25.0794,25.6261,24.4464,25.5685,282589.42179437,0
+PLOW.US,D,20230505,000000,25.9426,26.7195,25.8754,26.5947,137211.54295479,0
+PLOW.US,D,20230508,000000,26.7099,26.844,25.7508,26.2111,77047.377111104,0
+PLOW.US,D,20230509,000000,26.0097,26.3358,25.8802,26.0289,82431.820230233,0
+PLOW.US,D,20230510,000000,26.5276,26.5276,25.6836,25.8946,92857.661970775,0
+PLOW.US,D,20230511,000000,26.1919,26.7817,26.1055,26.7195,112582.19924509,0
+PLOW.US,D,20230512,000000,26.7482,27.0072,26.3818,26.9688,78439.366182374,0
+PLOW.US,D,20230515,000000,27.0742,27.0742,26.4503,26.7482,87111.405961961,0
+PLOW.US,D,20230516,000000,26.633,26.6618,26.3166,26.5276,124137.27256929,0
+PLOW.US,D,20230517,000000,26.6809,27.6881,26.47,27.573,156190.55799243,0
+PLOW.US,D,20230518,000000,27.4194,28.0814,27.3716,27.9183,112587.4126873,0
+PLOW.US,D,20230519,000000,28.2538,28.2538,27.4483,27.8895,149986.56175719,0
+PLOW.US,D,20230522,000000,27.9374,28.5991,27.8319,28.5033,110749.15296247,0
+PLOW.US,D,20230523,000000,28.4169,29.0594,28.3018,28.8868,137891.37581956,0
+PLOW.US,D,20230524,000000,28.6951,28.7047,28.3305,28.532,132892.72742431,0
+PLOW.US,D,20230525,000000,28.4073,28.5608,27.8846,27.8895,116373.41442347,0
+PLOW.US,D,20230526,000000,27.9853,28.1867,27.7456,27.9757,96595.700038567,0
+PLOW.US,D,20230530,000000,28.062,28.062,27.6784,27.7072,94358.090640106,0
+PLOW.US,D,20230531,000000,27.6784,27.9662,26.8824,27.103,298977.35605141,0
+PLOW.US,D,20230601,000000,27.2181,27.6688,27.1413,27.4962,141291.58283186,0
+PLOW.US,D,20230602,000000,27.8991,28.9445,27.8032,28.7526,152109.47542693,0
+PLOW.US,D,20230605,000000,28.7238,28.7238,28.1867,28.1964,82356.746662344,0
+PLOW.US,D,20230606,000000,28.0909,29.7117,28.0909,29.1938,128200.62943127,0
+PLOW.US,D,20230607,000000,29.472,29.9706,29.472,29.7788,115492.34268922,0
+PLOW.US,D,20230608,000000,29.8843,29.9226,29.2801,29.4047,151811.26653226,0
+PLOW.US,D,20230609,000000,29.4047,29.4383,29.0402,29.3089,68643.308261342,0
+PLOW.US,D,20230612,000000,29.2897,29.6877,29.2322,29.4335,75359.264522051,0
+PLOW.US,D,20230613,000000,29.4239,30.239,29.3856,29.7212,107063.24931683,0
+PLOW.US,D,20230614,000000,29.8556,30.0377,29.2082,29.3089,59171.526446051,0
+PLOW.US,D,20230615,000000,29.0812,29.6429,29.0812,29.5945,73336.901364229,0
+PLOW.US,D,20230616,000000,29.7108,29.7978,29.0715,29.4977,132609.47441839,0
+PLOW.US,D,20230620,000000,29.3331,29.6105,29.0522,29.2652,69551.304625264,0
+PLOW.US,D,20230621,000000,29.0619,29.4202,28.9651,28.9845,66063.103374795,0
+PLOW.US,D,20230622,000000,28.7133,29.304,28.7133,28.9651,85617.889366549,0
+PLOW.US,D,20230623,000000,28.4615,28.7811,27.8126,28.045,217318.65534787,0
+PLOW.US,D,20230626,000000,27.9483,28.5028,27.9483,28.1904,99998.200383139,0
+PLOW.US,D,20230627,000000,28.2969,28.6406,28.0956,28.2582,96876.580377168,0
+PLOW.US,D,20230628,000000,28.1419,28.2582,27.924,28.0741,146785.32603664,0
+PLOW.US,D,20230629,000000,28.0741,28.6359,28.0741,28.5776,76048.569950296,0
+PLOW.US,D,20230630,000000,28.8876,29.1878,28.6649,28.936,67812.367116149,0
+PLOW.US,D,20230703,000000,28.7036,29.3427,28.7036,29.3234,41574.443619054,0
+PLOW.US,D,20230705,000000,29.1491,29.1491,28.292,28.4034,74573.983986509,0
+PLOW.US,D,20230706,000000,28.0063,28.1225,27.648,27.6674,80781.082185613,0
+PLOW.US,D,20230707,000000,27.7933,28.3259,27.7933,28.016,87752.321570433,0
+PLOW.US,D,20230710,000000,27.9193,28.6359,27.9193,27.9967,62705.012650541,0
+PLOW.US,D,20230711,000000,28.1613,28.3743,27.7933,28.0547,69000.916446904,0
+PLOW.US,D,20230712,000000,28.5196,29.0619,28.3307,28.752,63340.075933264,0
+PLOW.US,D,20230713,000000,28.8682,29.0812,28.6359,28.936,72933.145683668,0
+PLOW.US,D,20230714,000000,28.8392,28.8682,28.0596,28.597,44255.133508403,0
+PLOW.US,D,20230717,000000,28.3937,28.9941,28.3937,28.8005,49350.096495323,0
+PLOW.US,D,20230718,000000,28.7036,29.2749,28.7036,29.1491,45092.590943018,0
+PLOW.US,D,20230719,000000,29.1975,29.9625,29.0522,29.7882,72545.911974691,0
+PLOW.US,D,20230720,000000,29.9335,29.9335,29.4831,29.7785,46663.210866631,0
+PLOW.US,D,20230721,000000,29.8948,29.8948,29.3427,29.6138,108040.27005119,0
+PLOW.US,D,20230724,000000,29.7398,30.1562,29.4928,29.7301,74551.266275583,0
+PLOW.US,D,20230725,000000,29.5558,30.1272,29.5558,29.7011,125291.27363033,0
+PLOW.US,D,20230726,000000,29.7495,30.1368,29.304,29.4492,51424.636552219,0
+PLOW.US,D,20230727,000000,29.6817,29.6817,29.1199,29.4009,76280.910175682,0
+PLOW.US,D,20230728,000000,29.6817,29.8173,29.4501,29.6041,83519.598975503,0
+PLOW.US,D,20230731,000000,29.5945,30.1077,29.5364,30.069,154592.99023285,0
+PLOW.US,D,20230801,000000,32.1415,34.2719,31.9381,32.0155,183068.60825623,0
+PLOW.US,D,20230802,000000,31.5506,32.0108,31.115,31.144,107566.2959914,0
+PLOW.US,D,20230803,000000,31.0472,32.1415,30.9213,31.6766,107282.32460481,0
+PLOW.US,D,20230804,000000,31.7444,31.7444,30.834,30.931,53021.072056431,0
+PLOW.US,D,20230807,000000,31.0375,31.3474,30.7082,30.8729,79532.64070787,0
+PLOW.US,D,20230808,000000,30.224,30.8243,29.827,30.7953,99350.745621729,0
+PLOW.US,D,20230809,000000,30.6791,30.9792,30.5291,30.8147,105664.2040129,0
+PLOW.US,D,20230810,000000,30.834,31.115,30.5242,30.6889,77313.533399622,0
+PLOW.US,D,20230811,000000,30.5146,30.8486,30.5146,30.6889,59004.09101594,0
+PLOW.US,D,20230814,000000,30.4951,30.9697,30.3304,30.9213,85457.832766838,0
+PLOW.US,D,20230815,000000,30.6694,30.9406,30.2627,30.4661,72725.588415656,0
+PLOW.US,D,20230816,000000,30.3693,30.9697,30.2047,30.2143,60389.871382467,0
+PLOW.US,D,20230817,000000,30.224,30.4224,29.5945,29.8366,64035.031362976,0
+PLOW.US,D,20230818,000000,29.6236,30.0593,29.0715,29.8173,135271.57708971,0
+PLOW.US,D,20230821,000000,29.7495,30.0013,29.1975,29.2072,51466.974104401,0
+PLOW.US,D,20230822,000000,29.2846,29.4734,29.0715,29.4106,46955.443239006,0
+PLOW.US,D,20230823,000000,29.4106,29.4784,29.0619,29.3137,49807.548583529,0
+PLOW.US,D,20230824,000000,29.1006,29.5267,29.1006,29.1782,47829.04248646,0
+PLOW.US,D,20230825,000000,29.2943,29.4299,29.1055,29.2749,31383.485021989,0
+PLOW.US,D,20230828,000000,29.2749,29.6623,29.0475,29.1395,92692.391073763,0
+PLOW.US,D,20230829,000000,29.0328,29.0328,28.7617,28.8295,198057.13435172,0
+PLOW.US,D,20230830,000000,28.8101,29.4831,28.8101,29.1685,217175.12071975,0
+PLOW.US,D,20230831,000000,29.2652,29.6622,29.0135,29.3137,260544.26350201,0
+PLOW.US,D,20230901,000000,29.5945,30.4274,29.5945,30.3208,92880.32850052,0
+PLOW.US,D,20230905,000000,30.0884,30.0884,29.0038,29.2556,88994.567308833,0
+PLOW.US,D,20230906,000000,29.4589,29.9432,29.3427,29.856,79261.060799973,0
+PLOW.US,D,20230907,000000,29.7978,29.7978,29.4299,29.7591,96067.003769599,0
+PLOW.US,D,20230908,000000,30.4564,31.2892,30.1272,30.7373,98010.400677055,0
+PLOW.US,D,20230911,000000,30.6017,30.96,30.1427,30.2143,80957.660756907,0
+PLOW.US,D,20230912,000000,30.4951,31.0423,29.6914,29.7301,123893.10178511,0
+PLOW.US,D,20230913,000000,29.8173,29.8173,29.3574,29.488,90299.803063894,0
+PLOW.US,D,20230914,000000,29.6817,30.3547,29.6817,30.1756,54441.961612572,0
+PLOW.US,D,20230915,000000,30.1756,30.224,29.4784,29.7398,187457.25695797,0
+PLOW.US,D,20230918,000000,29.8718,30.0771,29.6469,29.7838,61777.449004201,0
+PLOW.US,D,20230919,000000,29.7838,29.8816,29.5394,29.7349,57794.017492904,0
+PLOW.US,D,20230920,000000,29.9304,30.2482,29.9011,29.9011,70762.925065369,0
+PLOW.US,D,20230921,000000,29.6958,29.8376,29.1234,29.4709,74152.165637496,0
+PLOW.US,D,20230922,000000,29.4709,29.6224,29.3731,29.3927,118638.76058227,0
+PLOW.US,D,20230925,000000,29.334,29.7251,29.334,29.6078,58765.586154196,0
+PLOW.US,D,20230926,000000,29.4806,29.7349,29.3829,29.4513,56925.741920866,0
+PLOW.US,D,20230927,000000,29.5687,30.0771,29.3657,29.4904,76093.257552371,0
+PLOW.US,D,20230928,000000,29.422,29.9989,29.3933,29.8034,100096.11700555,0
+PLOW.US,D,20230929,000000,29.8913,29.9206,29.2851,29.51,99088.753709367,0
+PLOW.US,D,20231002,000000,29.3145,29.6078,29.1776,29.2655,62639.588353115,0
+PLOW.US,D,20231003,000000,29.1385,29.2851,28.8255,28.8548,47662.090411412,0
+PLOW.US,D,20231004,000000,28.7376,29.1482,28.2193,28.9918,50780.314462232,0
+PLOW.US,D,20231005,000000,28.9038,29.1287,28.806,29.0309,69053.986925349,0
+PLOW.US,D,20231006,000000,28.8158,29.3975,28.5518,29.1873,52170.168999806,0
+PLOW.US,D,20231009,000000,29.0211,29.6371,29.0211,29.5296,55194.304296059,0
+PLOW.US,D,20231010,000000,29.7251,30.8203,29.7055,30.5269,127926.95698421,0
+PLOW.US,D,20231011,000000,30.3803,30.6834,30.2141,30.6736,73048.668179039,0
+PLOW.US,D,20231012,000000,30.6247,30.7322,30.3803,30.5171,81226.208195554,0
+PLOW.US,D,20231013,000000,30.5171,30.5171,29.5002,29.598,155628.93627728,0
+PLOW.US,D,20231016,000000,29.9501,30.3705,29.8823,30.1652,113837.16598778,0
+PLOW.US,D,20231017,000000,29.9304,30.5073,29.8034,30.3216,103911.82508479,0
+PLOW.US,D,20231018,000000,30.0087,30.0771,29.2607,29.4318,123563.07963923,0
+PLOW.US,D,20231019,000000,29.4709,29.6567,29.1678,29.1776,92785.829857218,0
+PLOW.US,D,20231020,000000,29.2362,29.2362,28.7278,28.7767,165225.98924313,0
+PLOW.US,D,20231023,000000,28.7767,29.1971,28.6887,28.9038,124483.51310783,0
+PLOW.US,D,20231024,000000,29.1092,29.1385,28.3269,28.7082,121019.61515436,0
+PLOW.US,D,20231025,000000,28.718,29.2753,28.0727,28.0825,93709.331437372,0
+PLOW.US,D,20231026,000000,28.2878,28.3367,27.4273,27.4762,107525.03780094,0
+PLOW.US,D,20231027,000000,27.3784,27.4273,26.9091,27.3491,127305.15304099,0
+PLOW.US,D,20231030,000000,27.7109,27.7206,27.2953,27.31,107573.10488208,0
+PLOW.US,D,20231031,000000,25.1197,25.3788,22.6361,23.741,410900.93175279,0
+PLOW.US,D,20231101,000000,23.5356,25.0073,23.5356,24.3179,197275.48261951,0
+PLOW.US,D,20231102,000000,24.6895,25.8726,24.6162,25.7259,192802.17596215,0
+PLOW.US,D,20231103,000000,26.2148,26.8895,25.9948,26.6255,102965.82401985,0
+PLOW.US,D,20231106,000000,26.7428,26.7428,25.7406,26.2051,99862.940526838,0
+PLOW.US,D,20231107,000000,25.9509,25.9509,25.5891,25.7748,93858.646200055,0
+PLOW.US,D,20231108,000000,25.853,25.9509,25.4034,25.9214,67615.042602783,0
+PLOW.US,D,20231109,000000,25.9704,26.1072,25.5205,25.6477,99855.78159986,0
+PLOW.US,D,20231110,000000,25.7063,26.0291,25.413,25.8921,53502.752121557,0
+PLOW.US,D,20231113,000000,25.9019,26.1072,25.6672,25.9312,59982.603740446,0
+PLOW.US,D,20231114,000000,26.8015,27.2806,26.6158,27.222,119602.14761272,0
+PLOW.US,D,20231115,000000,27.0948,27.5935,26.8309,26.9188,79343.410400356,0
+PLOW.US,D,20231116,000000,27.0069,27.0655,26.6451,26.8504,76807.104842457,0
+PLOW.US,D,20231117,000000,27.1633,27.2122,26.755,26.9384,72846.172815949,0
+PLOW.US,D,20231120,000000,26.8309,27.1926,26.5913,26.9971,72636.518525881,0
+PLOW.US,D,20231121,000000,26.8504,26.9091,26.1855,26.2246,78828.990361798,0
+PLOW.US,D,20231122,000000,26.3909,26.8406,26.2637,26.5472,52967.878005919,0
+PLOW.US,D,20231124,000000,26.5472,26.9579,26.5424,26.6744,18980.360826225,0
+PLOW.US,D,20231127,000000,26.5375,26.8406,26.4228,26.8113,59436.479882415,0
+PLOW.US,D,20231128,000000,26.6646,26.8169,26.3224,26.3713,76898.125485463,0
+PLOW.US,D,20231129,000000,26.6353,26.8895,26.4006,26.5864,89962.144516348,0
+PLOW.US,D,20231130,000000,26.6646,26.8504,26.4202,26.7135,123297.1766372,0
+PLOW.US,D,20231201,000000,26.7918,27.6033,26.7428,27.5251,109094.88821682,0
+PLOW.US,D,20231204,000000,27.486,27.9748,27.4469,27.7695,90425.429362206,0
+PLOW.US,D,20231205,000000,27.7206,27.8184,27.3295,27.4077,103234.79513345,0
+PLOW.US,D,20231206,000000,27.6815,28.2192,27.5544,27.5739,88492.519078162,0
+PLOW.US,D,20231207,000000,27.5348,28.4344,27.4176,28.3855,176470.61811777,0
+PLOW.US,D,20231208,000000,28.3855,29.0797,28.3855,28.894,95976.665881671,0
+PLOW.US,D,20231211,000000,28.8255,29.1433,28.5615,29.0309,84691.128852877,0
+PLOW.US,D,20231212,000000,29.1189,29.1189,28.6397,28.718,55557.364164225,0
+PLOW.US,D,20231213,000000,28.7962,29.422,27.9944,29.3927,304600.07046507,0
+PLOW.US,D,20231214,000000,29.9403,30.5171,29.9304,30.3313,125479.62666161,0
+PLOW.US,D,20231215,000000,30.5464,30.693,29.9794,30.2531,230728.12568357,0
+PLOW.US,D,20231218,000000,30.2976,30.3716,29.6658,29.7151,79463.108230998,0
+PLOW.US,D,20231219,000000,29.8434,30.3568,29.8237,29.8731,130366.01229137,0
+PLOW.US,D,20231220,000000,29.6263,30.3242,29.2807,29.3103,118242.99319174,0
+PLOW.US,D,20231221,000000,29.5572,29.7447,29.2116,29.5374,100379.57057961,0
+PLOW.US,D,20231222,000000,29.8632,30.2877,29.6164,29.804,164500.49571544,0
+PLOW.US,D,20231226,000000,30.0014,30.2679,29.4091,30.2383,101553.58287377,0
+PLOW.US,D,20231227,000000,30.2581,30.3667,29.8434,29.8731,118640.07068899,0
+PLOW.US,D,20231228,000000,29.6954,30.0902,29.6559,30.0211,104475.95169917,0
+PLOW.US,D,20231229,000000,30.0113,30.1691,29.3005,29.3005,136761.79626489,0
+PLOW.US,D,20240102,000000,29.1228,29.4091,28.4003,28.5699,195679.18287174,0
+PLOW.US,D,20240103,000000,28.4613,28.4613,27.3952,27.4149,131244.24236819,0
+PLOW.US,D,20240104,000000,27.1582,27.2964,26.8028,26.8423,206044.72886493,0
+PLOW.US,D,20240105,000000,26.6942,27.1484,26.2993,26.329,178211.82480406,0
+PLOW.US,D,20240108,000000,26.4178,26.561,25.9045,26.1118,431249.45992484,0
+PLOW.US,D,20240109,000000,25.865,25.9736,25.2628,25.3714,194698.64456221,0
+PLOW.US,D,20240110,000000,25.1739,25.9637,25.0555,25.9538,243095.50339761,0
+PLOW.US,D,20240111,000000,25.9143,26.0032,25.3171,25.4602,116246.46322472,0
+PLOW.US,D,20240112,000000,25.7663,25.9419,25.2233,25.401,95988.420195515,0
+PLOW.US,D,20240116,000000,25.1443,25.8354,24.858,25.8156,157969.98901964,0
+PLOW.US,D,20240117,000000,25.4701,25.8057,25.4158,25.7564,95222.627879395,0
+PLOW.US,D,20240118,000000,25.7761,26.0032,25.6577,25.9834,71615.76289637,0
+PLOW.US,D,20240119,000000,26.1315,26.4968,25.6922,26.4178,204098.84653786,0
+PLOW.US,D,20240122,000000,26.5856,27.3458,26.5817,27.3162,168382.13084159,0
+PLOW.US,D,20240123,000000,27.6222,27.6814,27.0694,27.3458,100860.72315919,0
+PLOW.US,D,20240124,000000,27.642,27.642,26.8127,27.2471,137056.56552943,0
+PLOW.US,D,20240125,000000,27.642,28.2738,27.4741,27.9381,169351.52667033,0
+PLOW.US,D,20240126,000000,28.0467,28.3528,27.7214,28.333,180657.09286109,0
+PLOW.US,D,20240129,000000,28.412,29.0142,28.2639,29.0043,105955.87573866,0
+PLOW.US,D,20240130,000000,26.1809,27.7851,25.4369,25.628,480016.04653191,0
+PLOW.US,D,20240131,000000,25.2233,25.7465,24.779,24.8284,250640.98879811,0
+PLOW.US,D,20240201,000000,24.8876,25.3714,24.7198,25.2134,398004.34905838,0
+PLOW.US,D,20240202,000000,24.9173,25.3516,24.7099,25.1739,176459.41646162,0
+PLOW.US,D,20240205,000000,24.8876,24.8876,24.2262,24.4236,115412.80307106,0
+PLOW.US,D,20240206,000000,24.3842,24.937,24.1077,24.4236,127226.87156696,0
+PLOW.US,D,20240207,000000,24.4236,24.7297,23.9991,24.4631,259493.18330944,0
+PLOW.US,D,20240208,000000,24.3842,24.7445,24.3842,24.473,142083.85027136,0
+PLOW.US,D,20240209,000000,24.4434,24.9074,24.1324,24.779,182192.72930452,0
+PLOW.US,D,20240212,000000,24.7889,25.7317,24.779,25.2332,215141.04500085,0
+PLOW.US,D,20240213,000000,24.4928,24.779,24.1472,24.2854,208827.31020406,0
+PLOW.US,D,20240214,000000,24.7001,24.7001,24.2459,24.4236,218110.00965501,0
+PLOW.US,D,20240215,000000,24.5717,25.2824,24.5717,25.2233,457626.7508134,0
+PLOW.US,D,20240216,000000,24.9962,25.2677,24.4138,24.4533,170110.22831686,0
+PLOW.US,D,20240220,000000,24.0386,25.0357,23.9202,24.631,277659.4788085,0
+PLOW.US,D,20240221,000000,24.552,24.552,23.7918,23.9695,199586.14181787,0
+PLOW.US,D,20240222,000000,23.9103,24.1571,23.5845,23.6339,183938.04697737,0
+PLOW.US,D,20240223,000000,23.5746,23.7918,23.3683,23.7129,371825.59691844,0
+PLOW.US,D,20240226,000000,23.6931,24.2015,23.5154,23.93,237325.72425394,0
+PLOW.US,D,20240227,000000,23.7129,26.2006,22.9724,25.3615,441308.0812199,0
+PLOW.US,D,20240228,000000,25.3714,25.48,24.3545,24.4631,291094.27178297,0
+PLOW.US,D,20240229,000000,24.9173,25.3023,24.6606,24.779,226427.36508842,0
+PLOW.US,D,20240301,000000,24.8185,24.8185,24.0288,24.3052,155423.42568271,0
+PLOW.US,D,20240304,000000,24.4236,24.6902,24.2608,24.5915,138709.70449756,0
+PLOW.US,D,20240305,000000,24.4829,24.7741,24.4236,24.5915,130143.16267557,0
+PLOW.US,D,20240306,000000,24.7099,25.3418,24.4631,25.3121,209884.83292632,0
+PLOW.US,D,20240307,000000,25.5886,25.8255,24.9864,25.095,198902.39867848,0
+PLOW.US,D,20240308,000000,25.322,25.4701,24.8975,25.0555,175473.81338809,0
+PLOW.US,D,20240311,000000,25.0061,25.0061,24.3545,24.6902,121012.40614448,0
+PLOW.US,D,20240312,000000,24.631,24.631,23.9399,24.0682,157976.06673644,0
+PLOW.US,D,20240313,000000,23.9695,24.3101,23.6734,23.7918,298848.42546008,0
+PLOW.US,D,20240314,000000,23.6734,23.7523,22.6467,22.775,214195.96003929,0
+PLOW.US,D,20240315,000000,22.74,23.38,22.74,23.04,636921,0
+PLOW.US,D,20240318,000000,23.04,23.43,22.56,22.6,240774,0
+PLOW.US,D,20240319,000000,22.58,23.09,22.475,22.85,232059,0
+PLOW.US,D,20240320,000000,22.71,23.01,22.34,22.84,283361,0
+PLOW.US,D,20240321,000000,22.97,23.42,22.955,23.24,541697,0
+PLOW.US,D,20240322,000000,23.35,23.56,22.97,23.04,254093,0
+PLOW.US,D,20240325,000000,23.05,23.34,22.84,23.11,295461,0
+PLOW.US,D,20240326,000000,23.44,23.84,23.23,23.52,485005,0
+PLOW.US,D,20240327,000000,23.69,24.46,23.69,24.46,439194,0
+PLOW.US,D,20240328,000000,24.54,24.66,23.8007,24.12,356332,0
+PLOW.US,D,20240401,000000,24.2,24.52,23.85,24.3,246704,0
+PLOW.US,D,20240402,000000,24.12,24.37,23.96,24.13,304389,0
+PLOW.US,D,20240403,000000,24,24.195,23.84,24.08,158956,0
+PLOW.US,D,20240404,000000,24.27,24.39,23.89,23.96,161241,0
+PLOW.US,D,20240405,000000,23.84,24.0899,23.77,24,102548,0
+PLOW.US,D,20240408,000000,23.1,23.29,21.8828,22.74,730098,0
+PLOW.US,D,20240409,000000,22.83,23.38,22.83,23.22,670265,0
+PLOW.US,D,20240410,000000,22.75,22.76,22.09,22.36,489706,0
+PLOW.US,D,20240411,000000,22.4,22.56,22.086,22.54,248761,0
+PLOW.US,D,20240412,000000,22.31,22.43,21.87,21.9,204164,0
+PLOW.US,D,20240415,000000,21.97,22.25,21.52,21.65,177703,0
+PLOW.US,D,20240416,000000,21.55,21.86,21.42,21.77,250225,0
+PLOW.US,D,20240417,000000,21.94,22.09,21.775,21.81,213531,0
+PLOW.US,D,20240418,000000,21.81,22.29,21.65,22.01,264906,0
+PLOW.US,D,20240419,000000,21.96,22.22,21.87,21.99,178243,0
+PLOW.US,D,20240422,000000,21.95,22.19,21.78,22.02,220701,0
+PLOW.US,D,20240423,000000,22.05,22.38,22.05,22.28,111043,0
+PLOW.US,D,20240424,000000,22.15,22.46,21.88,22.37,257447,0
+PLOW.US,D,20240425,000000,22.17,22.27,21.9395,22.23,258423,0
+PLOW.US,D,20240426,000000,22.29,22.4617,22.21,22.38,215632,0
+PLOW.US,D,20240429,000000,22.54,22.76,22.395,22.49,234217,0
+PLOW.US,D,20240430,000000,21.82,23.0825,21.35,22.64,559606,0
+PLOW.US,D,20240501,000000,22.74,22.985,22.435,22.62,347192,0
+PLOW.US,D,20240502,000000,22.85,23.33,22.54,23.33,451581,0
+PLOW.US,D,20240503,000000,23.74,23.74,23.12,23.54,163198,0
+PLOW.US,D,20240506,000000,23.79,24.115,23.66,23.81,167633,0
+PLOW.US,D,20240507,000000,23.81,24.135,23.74,23.82,150141,0
+PLOW.US,D,20240508,000000,23.65,24.32,23.63,24.22,189522,0
+PLOW.US,D,20240509,000000,24.31,24.81,24.28,24.81,186137,0
+PLOW.US,D,20240510,000000,24.93,25.35,24.78,25.33,190558,0
+PLOW.US,D,20240513,000000,25.48,25.71,25.1,25.41,195990,0
+PLOW.US,D,20240514,000000,25.75,25.97,25.3,25.62,171087,0
+PLOW.US,D,20240515,000000,25.87,26.09,25.51,25.53,146512,0
+PLOW.US,D,20240516,000000,25.29,25.495,25.13,25.37,135397,0
+PLOW.US,D,20240517,000000,25.37,25.62,25.1,25.59,184821,0
+PLOW.US,D,20240520,000000,25.55,25.78,25.44,25.7,191961,0
+PLOW.US,D,20240521,000000,25.67,25.775,25.34,25.62,193485,0
+PLOW.US,D,20240522,000000,25.53,25.78,25.49,25.76,163701,0
+PLOW.US,D,20240523,000000,25.8,25.83,25,25.33,230823,0
+PLOW.US,D,20240524,000000,25.54,25.61,25.215,25.26,167458,0
+PLOW.US,D,20240528,000000,25.41,25.41,24.92,25.19,231405,0
+PLOW.US,D,20240529,000000,24.83,24.9799,24.21,24.23,188331,0
+PLOW.US,D,20240530,000000,24.51,24.66,24.31,24.48,120462,0
+PLOW.US,D,20240531,000000,24.59,24.916,24.445,24.86,132068,0
+PLOW.US,D,20240603,000000,24.93,25.08,24.65,25,186214,0
+PLOW.US,D,20240604,000000,24.84,25.03,24.741,24.97,146187,0
+PLOW.US,D,20240605,000000,25.05,25.6,24.89,25.57,156313,0
+PLOW.US,D,20240606,000000,25.6,25.8,25.48,25.58,256168,0
+PLOW.US,D,20240607,000000,25.41,25.595,24.8,24.92,137726,0
+PLOW.US,D,20240610,000000,24.66,24.8325,24.54,24.79,317215,0
+PLOW.US,D,20240611,000000,24.62,24.67,24.12,24.19,108521,0
+PLOW.US,D,20240612,000000,24.81,25.23,24.38,24.39,342902,0
+PLOW.US,D,20240613,000000,24.29,24.335,23.9,24,140583,0
+PLOW.US,D,20240614,000000,23.56,23.96,23.11,23.31,181663,0
+PLOW.US,D,20240617,000000,22.96,23.18,22.88,23.1,153098,0
+PLOW.US,D,20240618,000000,23.13,23.36,22.8,22.88,150694,0
+PLOW.US,D,20240620,000000,22.77,22.99,22.7501,22.95,177947,0
+PLOW.US,D,20240621,000000,22.93,23.01,22.7897,22.89,209582,0
+PLOW.US,D,20240624,000000,22.99,23.4,22.99,23.28,144060,0
+PLOW.US,D,20240625,000000,23.26,23.26,22.525,22.53,204261,0
+PLOW.US,D,20240626,000000,22.38,22.905,22.32,22.85,297502,0
+PLOW.US,D,20240627,000000,22.9,23.16,22.68,22.86,141784,0
+PLOW.US,D,20240628,000000,23.1,23.41,23.035,23.4,399287,0
+PLOW.US,D,20240701,000000,23.43,23.574,22.23,22.26,204732,0
+PLOW.US,D,20240702,000000,22.29,22.5,21.87,22.09,165152,0
+PLOW.US,D,20240703,000000,22.29,22.41,22.1,22.17,65248,0
+PLOW.US,D,20240705,000000,22.04,22.14,21.5503,21.64,136294,0
+PLOW.US,D,20240708,000000,21.88,22.13,21.79,21.8,116468,0
+PLOW.US,D,20240709,000000,21.7,21.735,21.32,21.45,166442,0
+PLOW.US,D,20240710,000000,21.62,21.6482,21.31,21.47,126650,0
+PLOW.US,D,20240711,000000,21.96,22.35,21.7434,22.16,226792,0
+PLOW.US,D,20240712,000000,22.45,22.87,22.15,22.64,390135,0
+PLOW.US,D,20240715,000000,22.89,23.32,22.7,23.11,212841,0
+PLOW.US,D,20240716,000000,23.22,24.05,23.1,23.88,299698,0
+PLOW.US,D,20240717,000000,23.65,24.58,23.59,24.35,326214,0
+PLOW.US,D,20240718,000000,24.38,24.73,24.32,24.45,276846,0
+PLOW.US,D,20240719,000000,24.44,24.935,24.24,24.64,776819,0
+PLOW.US,D,20240722,000000,24.79,24.89,24.08,24.75,160068,0
+PLOW.US,D,20240723,000000,24.58,25.295,24.505,25.03,161905,0
+PLOW.US,D,20240724,000000,24.99,25.37,24.69,24.77,179997,0
+PLOW.US,D,20240725,000000,24.9,25.83,24.9,25.57,164730,0
+PLOW.US,D,20240726,000000,25.92,26.5,25.74,26.22,275235,0
+PLOW.US,D,20240729,000000,26.14,26.95,25.97,26.41,415020,0
+PLOW.US,D,20240730,000000,29.03,30.725,28,30.71,868575,0
+PLOW.US,D,20240731,000000,30.82,30.975,28.89,28.91,414084,0
+PLOW.US,D,20240801,000000,29.18,29.6899,27.87,28.58,386244,0
+PLOW.US,D,20240802,000000,27.57,28.03,27.34,27.83,273732,0
+PLOW.US,D,20240805,000000,26.78,27.7,26.3476,27.68,328489,0
+PLOW.US,D,20240806,000000,27.69,27.93,27.34,27.43,250033,0
+PLOW.US,D,20240807,000000,27.71,28.05,27.13,27.18,202351,0
+PLOW.US,D,20240808,000000,27.11,27.689,27.11,27.53,207332,0
+PLOW.US,D,20240809,000000,27.48,27.525,26.725,27.19,148184,0
+PLOW.US,D,20240812,000000,27.22,27.32,26.49,26.65,199413,0
+PLOW.US,D,20240813,000000,26.81,26.81,26.18,26.52,222421,0
+PLOW.US,D,20240814,000000,26.62,26.75,26.14,26.75,196330,0
+PLOW.US,D,20240815,000000,27.24,27.435,26.87,27.36,155784,0
+PLOW.US,D,20240816,000000,27.32,27.52,27.1573,27.25,138364,0
+PLOW.US,D,20240819,000000,27.34,27.6,27.165,27.6,241755,0
+PLOW.US,D,20240820,000000,27.54,27.54,27.13,27.25,137294,0
+PLOW.US,D,20240821,000000,27.39,27.62,26.82,27.6,144571,0
+PLOW.US,D,20240822,000000,27.69,27.89,27.59,27.6,108718,0
+PLOW.US,D,20240823,000000,27.68,28.84,27.441,28.81,133519,0
+PLOW.US,D,20240826,000000,29,29.24,28.44,28.53,103096,0
+PLOW.US,D,20240827,000000,28.64,28.64,27.8,27.94,92900,0
+PLOW.US,D,20240828,000000,27.88,28.015,27.5,27.69,114764,0
+PLOW.US,D,20240829,000000,27.97,28.195,27.59,27.86,134677,0
+PLOW.US,D,20240830,000000,28.07,28.07,27.56,27.84,129563,0
+PLOW.US,D,20240903,000000,27.68,27.7,27.19,27.49,110320,0
+PLOW.US,D,20240904,000000,27.53,27.56,27.14,27.37,64749,0
+PLOW.US,D,20240905,000000,27.44,27.44,26.77,27.17,128055,0
+PLOW.US,D,20240906,000000,27.12,27.36,26.57,26.63,82696,0
+PLOW.US,D,20240909,000000,26.52,26.75,26.3701,26.61,182653,0
+PLOW.US,D,20240910,000000,26.73,26.95,26.47,26.88,75278,0
+PLOW.US,D,20240911,000000,26.87,26.945,26.53,26.87,263409,0
+PLOW.US,D,20240912,000000,27.02,27.22,26.78,27.09,92234,0
+PLOW.US,D,20240913,000000,27.43,27.72,27.28,27.56,158358,0
+PLOW.US,D,20240916,000000,27.55,27.6,26.95,27.45,106101,0
+PLOW.US,D,20240917,000000,27.7,28.15,27.495,27.95,180860,0
+PLOW.US,D,20240918,000000,28.07,29.01,27.96,28.22,184148,0
+PLOW.US,D,20240919,000000,28.88,28.97,28.14,28.8,210860,0
+PLOW.US,D,20240920,000000,28.64,28.775,27.91,27.93,341404,0
+PLOW.US,D,20240923,000000,28.21,28.23,27.58,27.75,94660,0
+PLOW.US,D,20240924,000000,27.91,28.34,27.89,27.96,83549,0
+PLOW.US,D,20240925,000000,27.98,27.98,27.31,27.51,128960,0
+PLOW.US,D,20240926,000000,27.85,27.95,27.45,27.45,98814,0
+PLOW.US,D,20240927,000000,27.8,28.15,27.395,27.59,74330,0
+PLOW.US,D,20240930,000000,27.51,27.59,27.22,27.58,178463,0
+PLOW.US,D,20241001,000000,27.35,27.775,27.12,27.63,104218,0
+PLOW.US,D,20241002,000000,27.59,27.7287,27.24,27.35,66404,0
+PLOW.US,D,20241003,000000,27.19,27.19,26.81,26.89,78877,0
+PLOW.US,D,20241004,000000,27.21,27.31,26.91,26.99,92142,0
+PLOW.US,D,20241007,000000,26.85,27.05,26.58,26.89,79816,0
+PLOW.US,D,20241008,000000,26.89,26.905,26.32,26.6,124382,0
+PLOW.US,D,20241009,000000,26.63,26.64,26.15,26.23,93604,0
+PLOW.US,D,20241010,000000,26,26.165,25.7,26,126808,0
+PLOW.US,D,20241011,000000,25.99,26.52,25.96,26.49,95685,0
+PLOW.US,D,20241014,000000,26.36,26.45,26.1,26.31,107761,0
+PLOW.US,D,20241015,000000,26.38,27.19,26.38,26.85,151455,0
+PLOW.US,D,20241016,000000,26.58,27.105,26.39,27.06,235692,0
+PLOW.US,D,20241017,000000,27.15,27.52,26.565,27.48,170963,0
+PLOW.US,D,20241018,000000,27.54,27.65,26.96,27.11,685259,0
+PLOW.US,D,20241021,000000,27,27.32,26.28,26.28,214592,0
+PLOW.US,D,20241022,000000,26.4,26.4,25.86,25.97,127905,0
+PLOW.US,D,20241023,000000,25.92,26.1,25.54,25.83,145962,0
+PLOW.US,D,20241024,000000,26.01,26.01,25.52,25.57,116736,0
+PLOW.US,D,20241025,000000,25.75,25.86,25.57,25.66,113507,0
+PLOW.US,D,20241028,000000,26.03,26.4226,26.02,26.06,143247,0
+PLOW.US,D,20241029,000000,24,24.29,22.28,22.97,664978,0
+PLOW.US,D,20241030,000000,22.67,23.21,22.53,23.06,305470,0
+PLOW.US,D,20241031,000000,22.98,23.07,22.54,22.65,442906,0
+PLOW.US,D,20241101,000000,22.82,23.02,22.5,22.96,230348,0
+PLOW.US,D,20241104,000000,22.97,23.3,22.78,22.93,207572,0
+PLOW.US,D,20241105,000000,22.84,23.65,22.7101,23.62,178874,0
+PLOW.US,D,20241106,000000,25.3,26.03,25.03,25.75,284627,0
+PLOW.US,D,20241107,000000,25.71,25.85,25.275,25.55,199748,0
+PLOW.US,D,20241108,000000,25.62,25.855,25.37,25.41,134805,0
+PLOW.US,D,20241111,000000,25.715,26.15,25.535,25.77,158135,0
+PLOW.US,D,20241112,000000,25.53,25.88,25.41,25.48,202379,0
+PLOW.US,D,20241113,000000,25.66,25.81,25.33,25.36,141289,0
+PLOW.US,D,20241114,000000,25.55,25.55,24.78,25,130944,0
+PLOW.US,D,20241115,000000,25.27,25.4525,24.79,24.81,139634,0
+PLOW.US,D,20241118,000000,24.955,25.015,24.61,24.92,121447,0
+PLOW.US,D,20241119,000000,24.65,24.99,24.54,24.79,135062,0
+PLOW.US,D,20241120,000000,24.58,24.7,24.14,24.57,79916,0
+PLOW.US,D,20241121,000000,24.79,25.23,24.68,24.77,127335,0
+PLOW.US,D,20241122,000000,24.745,25.615,24.745,25.3,168046,0
+PLOW.US,D,20241125,000000,25.52,26.33,25.52,25.91,157207,0
+PLOW.US,D,20241126,000000,25.775,26.38,25.68,26.02,198281,0
+PLOW.US,D,20241127,000000,26.2737,26.47,25.62,25.64,97514,0
+PLOW.US,D,20241129,000000,25.83,26.05,25.712,25.89,64847,0
+PLOW.US,D,20241202,000000,25.795,26.07,25.58,25.96,192161,0
+PLOW.US,D,20241203,000000,26.02,26.05,25.52,25.89,110542,0
+PLOW.US,D,20241204,000000,25.87,26.3,25.75,26.25,110935,0
+PLOW.US,D,20241205,000000,26.07,26.1748,25.31,25.32,100064,0
+PLOW.US,D,20241206,000000,25.64,25.64,25.18,25.43,113515,0
+PLOW.US,D,20241209,000000,25.74,26.07,25.58,25.78,97977,0
+PLOW.US,D,20241210,000000,25.77,25.88,25.4201,25.64,150141,0
+PLOW.US,D,20241211,000000,25.66,25.96,25.545,25.7,180793,0
+PLOW.US,D,20241212,000000,25.67,25.74,25.12,25.35,114369,0
+PLOW.US,D,20241213,000000,25.16,25.53,25.05,25.5,123550,0
+PLOW.US,D,20241216,000000,25.46,25.65,25.07,25.08,205925,0
+PLOW.US,D,20241217,000000,24.95,25.13,24.64,25.09,137758,0
+PLOW.US,D,20241218,000000,25.38,25.43,24.28,24.34,172598,0
+PLOW.US,D,20241219,000000,24.44,24.51,23.885,23.98,101540,0
+PLOW.US,D,20241220,000000,23.72,24.43,23.69,23.9,353684,0
+PLOW.US,D,20241223,000000,23.79,23.89,23.38,23.62,111766,0
+PLOW.US,D,20241224,000000,23.4131,23.59,23.33,23.54,60820,0
+PLOW.US,D,20241226,000000,23.84,23.84,23.39,23.66,49633,0
+PLOW.US,D,20241227,000000,23.5,23.9695,23.1,23.32,101991,0
+PLOW.US,D,20241230,000000,23.205,23.47,22.9731,23.4,106891,0
+PLOW.US,D,20241231,000000,23.52,23.87,23.42,23.63,81187,0
+PLOW.US,D,20250102,000000,23.75,24.0484,23.54,23.69,170118,0
+PLOW.US,D,20250103,000000,23.79,24.28,23.61,24.25,152115,0
+PLOW.US,D,20250106,000000,24.35,24.6,23.875,23.93,222844,0
+PLOW.US,D,20250107,000000,24.17,24.18,23.45,23.61,138702,0
+PLOW.US,D,20250108,000000,23.31,24.115,23.14,24.04,178248,0
+PLOW.US,D,20250110,000000,23.585,23.6985,23.26,23.34,256883,0
+PLOW.US,D,20250113,000000,23.15,23.78,23.15,23.67,414813,0
+PLOW.US,D,20250114,000000,23.73,23.905,23.46,23.69,265041,0
+PLOW.US,D,20250115,000000,24.22,24.51,24.03,24.27,148041,0
+PLOW.US,D,20250116,000000,24.25,24.57,24.1,24.46,198682,0
+PLOW.US,D,20250117,000000,24.56,24.9053,24.52,24.73,140600,0
+PLOW.US,D,20250121,000000,24.8921,25.449,24.84,25.39,218766,0
+PLOW.US,D,20250122,000000,25.29,25.565,25.21,25.49,111478,0
+PLOW.US,D,20250123,000000,25.44,25.98,25.36,25.98,107854,0
+PLOW.US,D,20250124,000000,25.915,26.075,25.78,25.78,126248,0
+PLOW.US,D,20250127,000000,25.75,26.24,25.75,26.16,93319,0
+PLOW.US,D,20250128,000000,26.2,26.23,25.585,25.87,151933,0
+PLOW.US,D,20250129,000000,25.795,26.2791,25.795,26.05,106081,0
+PLOW.US,D,20250130,000000,26.07,26.37,25.795,25.88,89239,0
+PLOW.US,D,20250131,000000,25.73,25.98,25.615,25.85,147423,0
+PLOW.US,D,20250203,000000,25.25,25.405,24.795,24.9,115153,0
+PLOW.US,D,20250204,000000,24.93,25.05,24.8,25.01,68540,0
+PLOW.US,D,20250205,000000,24.975,25.21,24.735,25.2,83620,0
+PLOW.US,D,20250206,000000,25.385,25.64,25.05,25.58,121245,0
+PLOW.US,D,20250207,000000,25.36,25.82,25.17,25.65,446815,0
+PLOW.US,D,20250210,000000,25.78,25.895,25.175,25.82,118888,0
+PLOW.US,D,20250211,000000,25.7,26.04,25.5,25.8,125527,0
+PLOW.US,D,20250212,000000,25.19,25.86,25.19,25.55,133857,0
+PLOW.US,D,20250213,000000,25.765,25.86,25.48,25.77,92690,0
+PLOW.US,D,20250214,000000,25.975,26.225,25.65,25.66,65421,0
+PLOW.US,D,20250218,000000,25.85,26.13,25.72,26.08,90342,0
+PLOW.US,D,20250219,000000,25.905,26.385,25.8,26.34,103094,0
+PLOW.US,D,20250220,000000,26.27,26.4316,26.14,26.16,97040,0
+PLOW.US,D,20250221,000000,26.41,26.63,25.7,25.81,120557,0
+PLOW.US,D,20250224,000000,25.805,25.82,25.37,25.4,215719,0
+PLOW.US,D,20250225,000000,26.3,28.725,26.17,26.91,281986,0
+PLOW.US,D,20250226,000000,27,27.835,26.94,27.55,266895,0
+PLOW.US,D,20250227,000000,27.41,27.55,26.64,27.31,166071,0
+PLOW.US,D,20250228,000000,27.37,27.465,26.66,27.04,220877,0
+PLOW.US,D,20250303,000000,26.97,27.14,26.01,26.08,165069,0
+PLOW.US,D,20250304,000000,25.558,26.09,25.558,25.87,205464,0
+PLOW.US,D,20250305,000000,25.92,26.14,25.185,25.48,164860,0
+PLOW.US,D,20250306,000000,25.1,25.84,25.075,25.76,166598,0
+PLOW.US,D,20250307,000000,25.8,26.015,25.6472,25.74,170518,0
+PLOW.US,D,20250310,000000,25.4,26.33,25.21,25.25,208225,0
+PLOW.US,D,20250311,000000,25.24,25.325,24.5,24.68,214460,0
+PLOW.US,D,20250312,000000,24.59,24.75,24.15,24.35,274001,0
+PLOW.US,D,20250313,000000,24.64,24.64,23.93,24.13,156656,0
+PLOW.US,D,20250314,000000,24.31,24.52,24.27,24.4,122498,0
+PLOW.US,D,20250317,000000,24.46,24.69,24.3,24.55,123294,0
+PLOW.US,D,20250318,000000,24.1099,24.27,24.065,24.12,106154,0
+PLOW.US,D,20250319,000000,24.08,24.31,23.9144,24.25,81125,0
+PLOW.US,D,20250320,000000,24.17,24.37,24.02,24.03,80827,0
+PLOW.US,D,20250321,000000,23.89,23.9,23.45,23.7,252018,0
+PLOW.US,D,20250324,000000,23.91,24.245,23.74,24.24,115681,0
+PLOW.US,D,20250325,000000,24.075,24.15,23.79,23.91,146512,0
+PLOW.US,D,20250326,000000,24,24.0386,23.695,23.73,112793,0
+PLOW.US,D,20250327,000000,23.75,23.94,23.53,23.89,125162,0
+PLOW.US,D,20250328,000000,23.835,23.905,23.075,23.22,126735,0
+PLOW.US,D,20250331,000000,23.115,23.5,22.91,23.23,184387,0
+PLOW.US,D,20250401,000000,23.1,23.64,22.996,23.26,141875,0
+PLOW.US,D,20250402,000000,23.07,23.675,23,23.62,116799,0
+PLOW.US,D,20250403,000000,22.93,23.36,22.715,23.1,437885,0
+PLOW.US,D,20250404,000000,23.155,23.155,22.285,22.41,446670,0
+PLOW.US,D,20250407,000000,21.52,22.99,21.3,22.38,655409,0
+PLOW.US,D,20250408,000000,22.66,22.82,21.68,21.78,334129,0
+PLOW.US,D,20250409,000000,21.68,23.13,21.46,22.59,266449,0
+PLOW.US,D,20250410,000000,22.54,22.54,21.72,22.19,169173,0
+PLOW.US,D,20250411,000000,22.18,22.535,21.64,22.51,225660,0
+PLOW.US,D,20250414,000000,22.75,23.28,22.575,23.18,276735,0
+PLOW.US,D,20250415,000000,23.2,23.62,23.02,23.51,325791,0
+PLOW.US,D,20250416,000000,23.334,23.595,23.3,23.55,304935,0
+PLOW.US,D,20250417,000000,23.58,24.07,23.47,23.65,292723,0
+PLOW.US,D,20250421,000000,23.39,23.69,23.255,23.53,186423,0
+PLOW.US,D,20250422,000000,23.725,23.9,23.31,23.58,202630,0
+PLOW.US,D,20250423,000000,24.15,24.195,23.41,23.55,224161,0
+PLOW.US,D,20250424,000000,23.5,24.23,23.485,24.22,176782,0
+PLOW.US,D,20250425,000000,24.09,24.21,23.705,23.88,130758,0
+PLOW.US,D,20250428,000000,23.87,24.12,23.74,24.06,200217,0
+PLOW.US,D,20250429,000000,23.94,24.35,23.9,24.04,127098,0
+PLOW.US,D,20250430,000000,23.89,23.99,23.5,23.98,173040,0
+PLOW.US,D,20250501,000000,23.72,24.09,23.72,23.89,147556,0
+PLOW.US,D,20250502,000000,24.23,24.66,24.16,24.53,184317,0
+PLOW.US,D,20250505,000000,24.1239,24.7505,24.1239,24.39,164840,0
+PLOW.US,D,20250506,000000,25.9,27,25.38,25.5,351493,0
+PLOW.US,D,20250507,000000,25.54,26.22,25.46,25.62,635793,0
+PLOW.US,D,20250508,000000,25.89,26.93,25.79,26.75,295192,0
+PLOW.US,D,20250509,000000,26.845,27.32,26.63,27.25,498153,0
+PLOW.US,D,20250512,000000,27.92,28.91,27.92,28.67,342123,0
+PLOW.US,D,20250513,000000,28.86,29.46,28.86,29.31,308542,0
+PLOW.US,D,20250514,000000,29.3,29.38,28.94,28.94,398006,0
+PLOW.US,D,20250515,000000,29.13,29.49,29.01,29.25,457234,0
+PLOW.US,D,20250516,000000,29.32,29.39,28.825,28.88,217196,0
+PLOW.US,D,20250519,000000,28.59,28.77,28.44,28.64,145409,0
+PLOW.US,D,20250520,000000,28.46,28.58,28.25,28.53,156967,0
+PLOW.US,D,20250521,000000,28.06,28.255,27.675,27.7,172800,0
+PLOW.US,D,20250522,000000,27.49,27.56,27.16,27.16,152046,0
+PLOW.US,D,20250523,000000,26.952,27.03,26.75,26.97,134993,0
+PLOW.US,D,20250527,000000,27.345,27.7,27.13,27.66,126999,0
+PLOW.US,D,20250528,000000,27.722,27.84,27.295,27.48,142499,0
+PLOW.US,D,20250529,000000,27.627,27.75,27.315,27.74,110292,0
+PLOW.US,D,20250530,000000,27.74,27.8,27.46,27.49,170833,0
+PLOW.US,D,20250602,000000,27.21,27.42,27.03,27.24,135505,0
+PLOW.US,D,20250603,000000,27.225,27.82,27.07,27.66,119597,0
+PLOW.US,D,20250604,000000,27.6665,27.86,27.47,27.58,104472,0
+PLOW.US,D,20250605,000000,27.555,27.685,27.315,27.51,111823,0
+PLOW.US,D,20250606,000000,27.98,28.04,27.54,27.81,91937,0
+PLOW.US,D,20250609,000000,27.88,28.61,27.875,28.47,180674,0
+PLOW.US,D,20250610,000000,28.5,29.219,28.47,28.86,178032,0
+PLOW.US,D,20250611,000000,28.99,29.03,28.73,28.73,150464,0
+PLOW.US,D,20250612,000000,28.655,29.2,28.43,29.16,184165,0
+PLOW.US,D,20250613,000000,28.94,29.09,28.6438,28.68,186545,0
+PLOW.US,D,20250616,000000,29.12,29.51,28.71,29.15,200733,0
+PLOW.US,D,20250617,000000,28.78,28.8899,28.6,28.79,106586,0
+PLOW.US,D,20250618,000000,28.6,29.13,28.45,28.5,329851,0
+PLOW.US,D,20250620,000000,28.6,28.645,27.99,28.15,302292,0
+PLOW.US,D,20250623,000000,28.1,28.87,27.98,28.86,187160,0
+PLOW.US,D,20250624,000000,29.02,29.21,28.695,29.2,130359,0
+PLOW.US,D,20250625,000000,29.09,29.2399,28.67,28.81,121088,0
+PLOW.US,D,20250626,000000,28.775,29.35,28.775,29.29,173499,0
+PLOW.US,D,20250627,000000,29.3694,29.4,28.6,29,584494,0
+PLOW.US,D,20250630,000000,29.21,29.72,29.14,29.47,287498,0
+PLOW.US,D,20250701,000000,29.405,30.3,29.32,30.01,323502,0
+PLOW.US,D,20250702,000000,30.08,30.9,30.02,30.85,286278,0
+PLOW.US,D,20250703,000000,30.98,31.415,30.91,31.35,172839,0
+PLOW.US,D,20250707,000000,31.23,31.9836,30.77,31.01,302257,0
+PLOW.US,D,20250708,000000,30.915,31.08,30.73,30.75,175618,0
+PLOW.US,D,20250709,000000,30.87,31,30.44,30.95,131005,0
+PLOW.US,D,20250710,000000,30.98,31.07,30.76,30.77,223361,0
+PLOW.US,D,20250711,000000,30.5,30.5948,30.11,30.37,222638,0
+PLOW.US,D,20250714,000000,30.27,30.56,29.65,30.15,153104,0
+PLOW.US,D,20250715,000000,30.15,30.1753,29.21,29.25,227851,0
+PLOW.US,D,20250716,000000,29.28,29.44,28.75,28.96,146753,0
+PLOW.US,D,20250717,000000,29.005,29.27,28.75,29.07,144834,0
+PLOW.US,D,20250718,000000,29.08,29.2,28.6738,28.76,164697,0
+PLOW.US,D,20250721,000000,28.905,29.0484,28.63,28.65,169904,0
+PLOW.US,D,20250722,000000,28.675,29.66,28.675,29.41,196131,0
+PLOW.US,D,20250723,000000,29.44,29.81,29.365,29.7,127510,0
+PLOW.US,D,20250724,000000,29.41,29.7399,29.26,29.42,204359,0
+PLOW.US,D,20250725,000000,29.52,29.7,29.09,29.25,119989,0
+PLOW.US,D,20250728,000000,29.29,29.4676,28.88,28.9,116025,0
+PLOW.US,D,20250729,000000,29.115,29.34,28.375,28.75,164831,0
+PLOW.US,D,20250730,000000,28.89,29.1742,28.22,28.35,253303,0
+PLOW.US,D,20250731,000000,28.03,28.6,28,28.6,212887,0
+PLOW.US,D,20250801,000000,28.245,28.25,27.62,27.91,155387,0
+PLOW.US,D,20250804,000000,28.08,28.34,27.855,28.32,184616,0
+PLOW.US,D,20250805,000000,28.925,30.2404,28.6,28.72,434981,0
+PLOW.US,D,20250806,000000,28.77,30.57,28.77,30.57,239258,0
+PLOW.US,D,20250807,000000,30.69,30.9,30.25,30.77,136432,0
+PLOW.US,D,20250808,000000,30.805,31.0799,30.57,30.88,126056,0
+PLOW.US,D,20250811,000000,30.805,31.005,30.56,30.86,124589,0
+PLOW.US,D,20250812,000000,31,31.68,30.85,31.57,454102,0
+PLOW.US,D,20250813,000000,31.76,32.41,31.6901,32.26,207777,0
+PLOW.US,D,20250814,000000,31.975,32.14,31.66,31.98,140848,0
+PLOW.US,D,20250815,000000,31.735,32.12,31.27,31.9,176153,0
+PLOW.US,D,20250818,000000,31.9803,32.6,31.9803,32.53,115672,0
+PLOW.US,D,20250819,000000,32.69,33,32.38,32.44,187285,0
+PLOW.US,D,20250820,000000,32.5,32.5,32.0995,32.34,128972,0
+PLOW.US,D,20250821,000000,32.16,32.76,32.075,32.61,161897,0
+PLOW.US,D,20250822,000000,32.86,34.12,32.815,33.85,297489,0
+PLOW.US,D,20250825,000000,33.795,34.145,33.48,33.58,139628,0
+PLOW.US,D,20250826,000000,33.5167,33.79,33.5167,33.66,104283,0
+PLOW.US,D,20250827,000000,33.54,33.975,33.48,33.92,107126,0
+PLOW.US,D,20250828,000000,34.0563,34.25,33.7372,34,91721,0
+PLOW.US,D,20250829,000000,34.1,34.16,33.44,33.67,111394,0
+PLOW.US,D,20250902,000000,33.21,33.585,33.09,33.41,101854,0
+PLOW.US,D,20250903,000000,33.555,33.82,32.7,32.74,238228,0
+PLOW.US,D,20250904,000000,32.9,33.51,32.58,33.51,194807,0
+PLOW.US,D,20250905,000000,33.81,34,33.26,33.45,88820,0
+PLOW.US,D,20250908,000000,33.45,33.53,33.17,33.29,97080,0
+PLOW.US,D,20250909,000000,32.975,33.16,32.51,32.66,93168,0
+PLOW.US,D,20250910,000000,32.51,33,32.475,32.59,142365,0
+PLOW.US,D,20250911,000000,32.82,33.24,32.6,33.19,133869,0
+PLOW.US,D,20250912,000000,33.01,33.04,32.58,32.64,81340,0
+PLOW.US,D,20250915,000000,32.685,32.92,32.395,32.5,126068,0
+PLOW.US,D,20250916,000000,32.13,32.6,31.9,32.46,119891,0
+PLOW.US,D,20250917,000000,32.25,33.11,32.13,32.23,132505,0
+PLOW.US,D,20250918,000000,32.23,33.16,32.07,33.11,133075,0
+PLOW.US,D,20250919,000000,33.16,33.2,32.25,32.33,205934,0
+PLOW.US,D,20250922,000000,32.415,32.45,32.06,32.31,89889,0
+PLOW.US,D,20250923,000000,32.78,32.79,32.02,32.07,87784,0
+PLOW.US,D,20250924,000000,32.027,32.2,31.23,31.61,128565,0
+PLOW.US,D,20250925,000000,31.33,31.48,31.09,31.28,104294,0
+PLOW.US,D,20250926,000000,31.6,31.835,31,31.5,120027,0
+PLOW.US,D,20250929,000000,31.685,31.71,30.9815,31.15,82223,0
+PLOW.US,D,20250930,000000,31.3,31.32,30.84,31.26,96667,0
+PLOW.US,D,20251001,000000,31.22,31.46,30.9,31.24,110116,0
+PLOW.US,D,20251002,000000,30.9584,31.55,30.68,31.09,123411,0
+PLOW.US,D,20251003,000000,30.6382,31.84,30.6382,31.36,91922,0
+PLOW.US,D,20251006,000000,31.445,31.69,30.42,30.54,115910,0
+PLOW.US,D,20251007,000000,30.46,30.7595,30.29,30.3,87456,0
+PLOW.US,D,20251008,000000,30.48,30.73,30.22,30.67,74924,0
+PLOW.US,D,20251009,000000,30.775,30.8211,30.04,30.29,86127,0
+PLOW.US,D,20251010,000000,30.27,30.435,29.68,29.75,91128,0
+PLOW.US,D,20251013,000000,29.88,30.45,29.83,30.21,136558,0
+PLOW.US,D,20251014,000000,29.8712,30.77,29.8712,30.6,91060,0
+PLOW.US,D,20251015,000000,30.9285,31.08,30.61,30.85,77042,0
+PLOW.US,D,20251016,000000,30.795,31.04,30.26,30.47,107101,0
+PLOW.US,D,20251017,000000,30.04,30.58,30.04,30.3,106052,0
+PLOW.US,D,20251020,000000,30.416,30.8,30.416,30.78,58178,0
+PLOW.US,D,20251021,000000,30.82,31.23,30.705,31.18,79483,0
+PLOW.US,D,20251022,000000,31.23,31.51,30.99,31.08,104424,0
+PLOW.US,D,20251023,000000,31.27,31.74,31.12,31.69,111590,0
+PLOW.US,D,20251024,000000,31.8382,32.17,31.8382,32.15,76944,0
+PLOW.US,D,20251027,000000,32.2,32.37,31.42,31.44,86029,0
+PLOW.US,D,20251028,000000,31.46,31.83,31.2,31.62,140406,0
+PLOW.US,D,20251029,000000,31.3601,32.01,31.21,31.5,112747,0
+PLOW.US,D,20251030,000000,31.42,31.63,30.67,30.73,139374,0
+PLOW.US,D,20251031,000000,30.64,30.73,30.15,30.23,137696,0
+PLOW.US,D,20251103,000000,30.2,30.5153,29.58,29.69,188375,0
+PLOW.US,D,20251104,000000,29.4,29.875,28.52,29.65,198232,0
+PLOW.US,D,20251105,000000,29.97,31.75,29.95,31.39,263435,0
+PLOW.US,D,20251106,000000,31.265,31.89,31.095,31.16,195023,0
+PLOW.US,D,20251107,000000,30.995,31.15,30.46,30.76,165332,0
+PLOW.US,D,20251110,000000,30.98,31.5,30.8,31.19,175953,0
+PLOW.US,D,20251111,000000,31.08,31.39,30.94,31.19,109374,0
+PLOW.US,D,20251112,000000,31.375,31.525,31.1,31.35,120927,0
+PLOW.US,D,20251113,000000,31.56,31.56,30.94,31.15,107372,0
+PLOW.US,D,20251114,000000,30.9,31.115,30.68,30.89,142963,0
+PLOW.US,D,20251117,000000,30.74,31.01,29.88,29.98,117289,0
+PLOW.US,D,20251118,000000,29.81,30.2099,29.59,29.61,146729,0
+PLOW.US,D,20251119,000000,29.66,29.91,29.41,29.77,146587,0
+PLOW.US,D,20251120,000000,29.965,30.44,29.84,30.1,225817,0
+PLOW.US,D,20251121,000000,30.34,31.35,30.2,31.07,210423,0
+PLOW.US,D,20251124,000000,30.94,31.8,30.9,31.77,207626,0
+PLOW.US,D,20251125,000000,31.8,32.725,31.8,32.5,144946,0
+PLOW.US,D,20251126,000000,32.065,32.51,32.0301,32.44,124072,0
+PLOW.US,D,20251128,000000,32.51,32.68,32.12,32.31,50525,0
+PLOW.US,D,20251201,000000,32.31,32.53,31.96,31.97,110368,0
+PLOW.US,D,20251202,000000,31.97,32.35,31.801,31.82,116263,0
+PLOW.US,D,20251203,000000,32.08,32.59,31.92,32.02,105389,0
+PLOW.US,D,20251204,000000,32.17,32.4799,31.82,32.17,78741,0
+PLOW.US,D,20251205,000000,32.105,32.27,31.73,31.81,106679,0
+PLOW.US,D,20251208,000000,32.205,32.61,32.03,32.11,195022,0
+PLOW.US,D,20251209,000000,32.28,32.605,31.87,31.88,98030,0
+PLOW.US,D,20251210,000000,32.295,33.84,31.98,33.44,321883,0
+PLOW.US,D,20251211,000000,33.66,34.18,33.53,34.05,173086,0
+PLOW.US,D,20251212,000000,33.92,34.41,33.59,33.9,199727,0
+PLOW.US,D,20251215,000000,34.01,34.1599,33.6,33.78,168421,0
+PLOW.US,D,20251216,000000,33.36,33.83,33.21,33.44,147908,0
+PLOW.US,D,20251217,000000,33.1101,33.8,33.09,33.23,130450,0
+PLOW.US,D,20251218,000000,33.425,33.95,33.38,33.81,116625,0
+PLOW.US,D,20251219,000000,33.91,33.94,33.45,33.69,246195,0
+PLOW.US,D,20251222,000000,33.4601,34.075,33.4601,33.78,121954,0
+PLOW.US,D,20251223,000000,33.74,33.9,33.41,33.54,89848,0
+PLOW.US,D,20251224,000000,33.2532,33.69,33.2532,33.56,37688,0
+PLOW.US,D,20251226,000000,33.63,33.63,33.09,33.38,114044,0
+PLOW.US,D,20251229,000000,33.27,33.41,33.06,33.34,123296,0
+PLOW.US,D,20251230,000000,33.395,33.474,33.1,33.1,93461,0
+PLOW.US,D,20251231,000000,33.51,33.51,32.605,32.65,132905,0
+PLOW.US,D,20260102,000000,32.83,33,32.3,32.99,115435,0
+PLOW.US,D,20260105,000000,33.23,33.87,32.98,33.72,152664,0
+PLOW.US,D,20260106,000000,33.645,35.12,33.54,35.1,260602,0
+PLOW.US,D,20260107,000000,35.215,35.39,34.74,35.03,150171,0
+PLOW.US,D,20260108,000000,35,35.82,34.85,35.65,179271,0
+PLOW.US,D,20260109,000000,35.73,36.13,35.188,35.92,146415,0
+PLOW.US,D,20260112,000000,35.8078,36.17,35.64,36.08,94152,0
+PLOW.US,D,20260113,000000,36.08,36.77,35.885,36.62,149473,0
+PLOW.US,D,20260114,000000,36.9284,36.97,36.31,36.5,132236,0
+PLOW.US,D,20260115,000000,36.525,37.1,36.525,36.92,217560,0
+PLOW.US,D,20260116,000000,36.818,37.015,36.1551,36.53,147810,0
+PLOW.US,D,20260120,000000,36.14,36.42,35.85,36.1,131374,0
+PLOW.US,D,20260121,000000,36.375,37.02,36.295,36.95,272761,0
+PLOW.US,D,20260122,000000,36.99,37.795,36.8626,37.6,176527,0
+PLOW.US,D,20260123,000000,37.7582,38.5795,37.05,37.1,255714,0
+PLOW.US,D,20260126,000000,37.17,37.97,36.9,37.78,290657,0
+PLOW.US,D,20260127,000000,37.85,38.065,37.44,37.88,220162,0
+PLOW.US,D,20260128,000000,37.6735,37.885,36.8,37,218381,0
+PLOW.US,D,20260129,000000,37.48,37.82,36.63,37.48,230124,0
+PLOW.US,D,20260130,000000,37.24,37.74,36.97,37.68,142204,0
+PLOW.US,D,20260202,000000,37.775,38.67,37.64,38.51,269249,0
+PLOW.US,D,20260203,000000,38.765,39.33,38.65,39.02,294236,0
+PLOW.US,D,20260204,000000,39.025,40,38.935,39.27,226881,0
+PLOW.US,D,20260205,000000,39.355,39.65,38.82,39.47,360081,0
+PLOW.US,D,20260206,000000,39.52,40.66,39.52,40.37,174778,0
+PLOW.US,D,20260209,000000,40.3125,40.674,39.895,40.45,202390,0
+PLOW.US,D,20260210,000000,40.8,41.02,40.455,40.79,129425,0
+PLOW.US,D,20260211,000000,41.42,41.78,40.928,41.58,182906,0
+PLOW.US,D,20260212,000000,41.78,42.24,40.83,41.07,245651,0
+PLOW.US,D,20260213,000000,41.305,42.255,40.94,42.25,169386,0
+PLOW.US,D,20260217,000000,42.0567,42.69,41.59,42.46,157419,0
+PLOW.US,D,20260218,000000,42.44,42.68,41.64,42.08,203877,0
diff --git a/daily/us/nyse stocks/2/por.us.txt b/daily/us/nyse stocks/2/por.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa35fe374c8719197d8424ea01585e302b2691d6
--- /dev/null
+++ b/daily/us/nyse stocks/2/por.us.txt	
@@ -0,0 +1,5002 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POR.US,D,20060331,000000,22.6838,23.2707,19.9466,20.1085,22803909.033956,0
+POR.US,D,20060403,000000,19.9466,19.9466,18.6148,19.2812,7219172.4235694,0
+POR.US,D,20060404,000000,19.2812,19.2812,18.9151,18.9151,1338340.1217353,0
+POR.US,D,20060405,000000,18.9495,19.1821,18.9495,19.1134,548843.67672411,0
+POR.US,D,20060406,000000,19.1134,20.0467,19.1036,19.8848,1954561.9680583,0
+POR.US,D,20060407,000000,19.9142,19.9142,19.346,19.5806,757308.73987378,0
+POR.US,D,20060410,000000,19.5806,19.6453,18.3498,18.602,1045340.3021206,0
+POR.US,D,20060411,000000,18.602,18.602,17.6834,17.8689,1569369.1839439,0
+POR.US,D,20060412,000000,17.918,17.918,17.4204,17.6206,851465.16457603,0
+POR.US,D,20060413,000000,17.5578,17.8826,17.5578,17.6785,466419.10504347,0
+POR.US,D,20060417,000000,18.0093,18.2143,17.7845,17.7845,271941.78536096,0
+POR.US,D,20060418,000000,17.8384,18.0093,17.757,17.8689,453182.30613745,0
+POR.US,D,20060419,000000,17.8522,18.3144,17.8522,18.3076,916441.73806819,0
+POR.US,D,20060420,000000,18.4745,19.081,18.4509,18.815,1333373.9022089,0
+POR.US,D,20060421,000000,18.815,19.081,18.8101,18.8906,1353081.8665258,0
+POR.US,D,20060424,000000,18.9337,18.9337,18.7502,18.8484,192671.79218952,0
+POR.US,D,20060425,000000,18.8356,18.8425,18.5157,18.7502,720762.0919513,0
+POR.US,D,20060426,000000,19.5128,19.6139,18.7816,19.5275,2419474.089376,0
+POR.US,D,20060427,000000,19.5462,19.8465,19.5462,19.7582,697290.2345424,0
+POR.US,D,20060428,000000,19.8465,20.5776,19.8396,20.3284,526585.35387738,0
+POR.US,D,20060501,000000,20.4118,20.6827,20.1989,20.1989,1135586.109149,0
+POR.US,D,20060502,000000,20.2027,20.2381,19.8072,19.9142,631267.22948405,0
+POR.US,D,20060503,000000,19.9339,19.9466,19.8779,19.9191,509733.42430255,0
+POR.US,D,20060504,000000,19.9191,19.9466,19.8916,19.9269,188612.41209241,0
+POR.US,D,20060505,000000,19.8779,19.9466,19.872,19.9142,994054.96616987,0
+POR.US,D,20060508,000000,19.9339,19.9466,19.821,19.9142,192523.02976629,0
+POR.US,D,20060509,000000,19.9142,19.9142,19.7788,19.8465,894788.65412148,0
+POR.US,D,20060510,000000,19.8779,19.9191,19.7788,19.8779,381885.36749912,0
+POR.US,D,20060511,000000,19.9142,20.0742,19.8141,19.8465,1303591.8688609,0
+POR.US,D,20060512,000000,19.9142,19.9711,19.8141,19.9142,746928.99463049,0
+POR.US,D,20060515,000000,20.4441,20.4441,19.714,19.8779,410017.76822232,0
+POR.US,D,20060516,000000,19.9466,19.9466,19.8141,19.9191,526130.91524201,0
+POR.US,D,20060517,000000,19.9466,19.9466,19.7788,19.8848,644053.66543751,0
+POR.US,D,20060518,000000,19.8779,19.9466,19.714,19.8779,326234.97523911,0
+POR.US,D,20060519,000000,19.8779,19.8779,19.2959,19.3146,203652.70065,0
+POR.US,D,20060522,000000,19.2812,19.289,18.5157,18.815,488228.08385837,0
+POR.US,D,20060523,000000,18.8827,19.1134,18.5569,18.6089,380532.24080008,0
+POR.US,D,20060524,000000,18.55,18.55,18.0534,18.4441,1422714.9076495,0
+POR.US,D,20060525,000000,18.3498,18.6148,18.1525,18.5766,426559.94590218,0
+POR.US,D,20060526,000000,18.5932,18.6148,18.5294,18.5294,294354.98415517,0
+POR.US,D,20060530,000000,18.5157,18.6148,18.4509,18.4823,100327.00850449,0
+POR.US,D,20060531,000000,18.5157,18.6757,18.5157,18.55,301719.74302614,0
+POR.US,D,20060601,000000,18.55,18.55,18.3449,18.4745,351960.68525212,0
+POR.US,D,20060602,000000,18.5363,18.6148,18.5363,18.6089,268030.14876638,0
+POR.US,D,20060605,000000,18.5766,18.6089,18.4745,18.5422,277805.67403036,0
+POR.US,D,20060606,000000,18.5157,18.5157,18.4155,18.4155,136868.56182344,0
+POR.US,D,20060607,000000,18.3498,18.3979,17.8826,18.2723,266974.54691382,0
+POR.US,D,20060608,000000,18.286,18.4361,17.8522,18.024,801831.49909148,0
+POR.US,D,20060609,000000,17.9827,18.1673,17.8983,18.08,384596.71550073,0
+POR.US,D,20060612,000000,18.08,18.4038,17.918,17.9337,100625.55227168,0
+POR.US,D,20060613,000000,17.9395,17.9465,17.4204,17.4204,592307.77732713,0
+POR.US,D,20060614,000000,17.4204,17.5342,17.2211,17.2928,591855.37653318,0
+POR.US,D,20060615,000000,17.3203,17.4725,17.1662,17.4725,456943.14246738,0
+POR.US,D,20060616,000000,17.6206,17.6206,17.28,17.5264,201394.77236305,0
+POR.US,D,20060619,000000,17.5912,17.7511,17.4204,17.5411,109198.75110127,0
+POR.US,D,20060620,000000,17.5852,17.7129,17.4263,17.5264,1165066.5419677,0
+POR.US,D,20060621,000000,17.5175,17.8581,17.3006,17.7383,286526.61636248,0
+POR.US,D,20060622,000000,17.7207,17.7383,17.2928,17.4204,354658.78728454,0
+POR.US,D,20060623,000000,17.4518,17.6138,17.3203,17.4871,162744.05318039,0
+POR.US,D,20060626,000000,17.4989,17.6569,17.4635,17.6138,121228.12896937,0
+POR.US,D,20060627,000000,17.6138,17.6138,17.4116,17.4871,195233.35884718,0
+POR.US,D,20060628,000000,17.5519,17.5852,17.3203,17.3644,375419.29669183,0
+POR.US,D,20060629,000000,17.3713,17.653,17.3203,17.5912,432875.21644483,0
+POR.US,D,20060630,000000,17.3644,17.5774,16.6009,16.6009,2685249.3666175,0
+POR.US,D,20060703,000000,16.6402,16.8512,16.6126,16.7187,338273.52339357,0
+POR.US,D,20060705,000000,16.7127,16.7255,16.2957,16.4085,276753.12893991,0
+POR.US,D,20060706,000000,16.4881,16.6206,16.123,16.2888,463558.99461862,0
+POR.US,D,20060707,000000,16.2358,16.3879,16.1749,16.2495,431221.5081372,0
+POR.US,D,20060710,000000,16.3172,16.4007,16.2093,16.3879,391065.84307015,0
+POR.US,D,20060711,000000,16.5214,16.7609,16.3683,16.6833,326385.77550376,0
+POR.US,D,20060712,000000,16.7461,16.753,16.542,16.542,361884.97293933,0
+POR.US,D,20060713,000000,16.542,16.6912,16.438,16.594,398589.55357142,0
+POR.US,D,20060714,000000,16.5499,16.7069,16.329,16.6126,282017.89223353,0
+POR.US,D,20060717,000000,16.753,16.7884,16.4665,16.7069,153417.87194826,0
+POR.US,D,20060718,000000,16.7884,16.8894,16.6206,16.859,168006.7786326,0
+POR.US,D,20060719,000000,16.8512,17.0082,16.8246,16.8404,216586.880106,0
+POR.US,D,20060720,000000,16.9513,17.02,16.5892,16.7255,164546.52391127,0
+POR.US,D,20060721,000000,16.859,16.9022,16.6686,16.753,710830.67181913,0
+POR.US,D,20060724,000000,16.8512,16.9218,16.6274,16.7952,578321.05278069,0
+POR.US,D,20060725,000000,16.8894,16.9513,16.6912,16.8678,121527.69165725,0
+POR.US,D,20060726,000000,16.8198,17.072,16.701,16.9651,298412.32641087,0
+POR.US,D,20060727,000000,17.0876,17.0876,16.8404,16.9513,417535.36519935,0
+POR.US,D,20060728,000000,17.02,17.1534,17.02,17.12,120925.50951935,0
+POR.US,D,20060731,000000,17.2211,17.4116,17.1534,17.3949,255845.8949508,0
+POR.US,D,20060801,000000,17.332,17.5519,17.1132,17.4263,98069.080217547,0
+POR.US,D,20060802,000000,17.5519,17.6834,17.3517,17.4725,188915.03154242,0
+POR.US,D,20060803,000000,17.3998,17.4725,17.1534,17.2467,115066.71545349,0
+POR.US,D,20060804,000000,17.285,17.3517,16.9444,17.2133,192975.43056024,0
+POR.US,D,20060807,000000,17.0474,17.0474,16.6206,16.6833,596522.03337173,0
+POR.US,D,20060808,000000,16.6206,16.753,16.5499,16.6755,525077.35123086,0
+POR.US,D,20060809,000000,16.8109,16.8512,16.6126,16.6206,436334.45224546,0
+POR.US,D,20060810,000000,16.5548,16.9581,16.4243,16.9513,787388.29806825,0
+POR.US,D,20060811,000000,16.9513,17.2211,16.9513,17.1809,227868.37017508,0
+POR.US,D,20060814,000000,17.285,17.3262,17.02,17.1662,196736.26689016,0
+POR.US,D,20060815,000000,17.3203,17.4635,17.2055,17.2211,734292.34002095,0
+POR.US,D,20060816,000000,17.2389,17.28,16.9964,17.1407,205305.39003692,0
+POR.US,D,20060817,000000,17.127,17.127,16.8326,16.9581,313905.01576242,0
+POR.US,D,20060818,000000,17.0474,17.1731,16.8198,16.859,190417.9395854,0
+POR.US,D,20060821,000000,16.8246,16.8246,16.5892,16.594,209216.0077108,0
+POR.US,D,20060822,000000,16.5892,16.6206,16.3683,16.4164,182900.34260837,0
+POR.US,D,20060823,000000,16.4311,16.4743,16.2231,16.2888,282163.59789464,0
+POR.US,D,20060824,000000,16.3879,16.4007,16.2672,16.3536,459193.93830938,0
+POR.US,D,20060825,000000,16.3614,16.3879,16.2545,16.3742,252237.89672694,0
+POR.US,D,20060828,000000,16.3614,16.5499,16.2231,16.5077,117469.33048085,0
+POR.US,D,20060829,000000,16.6333,16.7187,16.4547,16.6686,172822.19789438,0
+POR.US,D,20060830,000000,16.6755,16.6755,16.5548,16.5548,73101.447210619,0
+POR.US,D,20060831,000000,16.6755,16.9581,16.6539,16.9513,119876.02119103,0
+POR.US,D,20060901,000000,16.9807,17.0337,16.8198,16.9651,123031.61862094,0
+POR.US,D,20060905,000000,16.9807,17.02,16.8826,16.9513,69033.915747852,0
+POR.US,D,20060906,000000,16.8678,16.8894,16.4949,16.6206,490027.49782712,0
+POR.US,D,20060907,000000,16.6333,16.6755,16.5135,16.5548,69033.915747852,0
+POR.US,D,20060908,000000,16.5302,16.6539,16.4949,16.6333,441296.59608906,0
+POR.US,D,20060911,000000,16.5548,16.7255,16.5499,16.7127,114766.1338449,0
+POR.US,D,20060912,000000,16.8158,16.8158,16.4311,16.6912,124237.00181745,0
+POR.US,D,20060913,000000,16.7187,17.0023,16.6539,16.9513,80620.063108355,0
+POR.US,D,20060914,000000,16.7884,16.8826,16.6274,16.6539,88441.298456102,0
+POR.US,D,20060915,000000,16.6912,16.6971,16.5676,16.6206,584935.88601122,0
+POR.US,D,20060918,000000,16.6206,16.6539,16.3879,16.6068,217644.51979998,0
+POR.US,D,20060919,000000,16.6126,16.6274,16.5302,16.6126,276449.4905692,0
+POR.US,D,20060920,000000,16.6755,16.9444,16.6755,16.7825,673228.42204409,0
+POR.US,D,20060921,000000,16.753,16.9513,16.6539,16.7825,312549.85122197,0
+POR.US,D,20060922,000000,16.7609,16.7609,16.4881,16.6833,98517.405328673,0
+POR.US,D,20060925,000000,16.6833,16.8031,16.4881,16.6755,404447.32871657,0
+POR.US,D,20060926,000000,17.1534,17.1534,16.7393,16.7766,280060.54555518,0
+POR.US,D,20060927,000000,16.7315,16.7393,16.5077,16.5754,400385.91077804,0
+POR.US,D,20060928,000000,16.6333,16.7187,16.4164,16.438,353759.08030017,0
+POR.US,D,20060929,000000,16.3614,16.5302,16.1897,16.2289,422496.49012224,0
+POR.US,D,20061002,000000,16.2672,16.2672,16.064,16.2289,376476.9363858,0
+POR.US,D,20061003,000000,16.1749,16.594,16.1622,16.3094,167406.63433612,0
+POR.US,D,20061004,000000,16.3094,16.4429,16.2437,16.4311,203353.13796212,0
+POR.US,D,20061005,000000,16.5892,16.753,16.5371,16.7461,435735.32686968,0
+POR.US,D,20061006,000000,16.753,16.7766,16.6206,16.7069,146044.96171164,0
+POR.US,D,20061009,000000,16.753,16.7884,16.6617,16.7393,99124.682070109,0
+POR.US,D,20061010,000000,16.7609,16.7609,16.6206,16.6617,109946.63890029,0
+POR.US,D,20061011,000000,16.6206,16.8031,16.5892,16.7187,75509.156841511,0
+POR.US,D,20061012,000000,16.7884,17.02,16.7127,17.02,141382.38055592,0
+POR.US,D,20061013,000000,17.0592,17.285,17.0337,17.28,134163.32734607,0
+POR.US,D,20061016,000000,17.285,17.3448,17.1328,17.2742,111298.74667862,0
+POR.US,D,20061017,000000,17.2742,17.2742,17.0023,17.127,124995.07882353,0
+POR.US,D,20061018,000000,17.2055,17.3517,17.2055,17.2467,91145.514012761,0
+POR.US,D,20061019,000000,17.2673,17.28,17.1731,17.2525,112661.04366401,0
+POR.US,D,20061020,000000,17.285,17.285,17.0661,17.2319,114614.31465954,0
+POR.US,D,20061023,000000,17.1731,17.2673,17.0876,17.1132,125741.94770185,0
+POR.US,D,20061024,000000,17.1132,17.1132,16.8512,16.9218,141534.19974128,0
+POR.US,D,20061025,000000,16.9513,17.1407,16.8826,17.0798,217038.26197925,0
+POR.US,D,20061026,000000,17.1603,17.2585,17.0661,17.1809,148303.9089193,0
+POR.US,D,20061027,000000,17.1868,17.1868,17.0259,17.0876,81820.351701326,0
+POR.US,D,20061030,000000,17.1534,17.1534,16.753,17.0876,162293.69022785,0
+POR.US,D,20061031,000000,17.12,17.1407,16.9022,17.1328,279005.96262332,0
+POR.US,D,20061101,000000,17.1328,17.1476,16.9326,17.0524,214482.80884583,0
+POR.US,D,20061102,000000,17.02,17.0984,16.701,17.0023,119273.83905313,0
+POR.US,D,20061103,000000,17.0474,17.1534,16.9729,17.072,173274.59868834,0
+POR.US,D,20061106,000000,17.1534,17.1986,17.0082,17.1603,263364.51084854,0
+POR.US,D,20061107,000000,17.1868,17.3203,17.1603,17.2389,349247.2994091,0
+POR.US,D,20061108,000000,17.2271,17.6138,17.2211,17.5411,348647.15511261,0
+POR.US,D,20061109,000000,17.6717,17.6717,17.4871,17.6138,161235.03161317,0
+POR.US,D,20061110,000000,17.5774,18.1241,17.5578,18.071,212376.69974425,0
+POR.US,D,20061113,000000,18.1937,18.3783,18.071,18.1368,181394.37780327,0
+POR.US,D,20061114,000000,18.2527,18.5638,18.08,18.5225,177632.52255264,0
+POR.US,D,20061115,000000,18.815,19.0476,18.5157,18.6148,321578.50760764,0
+POR.US,D,20061116,000000,18.7021,18.9495,18.5569,18.6688,291944.21776215,0
+POR.US,D,20061117,000000,18.6688,18.6688,18.3636,18.5422,209670.44634617,0
+POR.US,D,20061120,000000,18.5932,18.6501,18.4087,18.5157,334507.5924601,0
+POR.US,D,20061121,000000,18.55,18.815,18.4745,18.6501,593364.39810041,0
+POR.US,D,20061122,000000,18.7091,18.7502,18.5363,18.6953,405354.16814589,0
+POR.US,D,20061124,000000,18.656,18.8542,18.55,18.7217,95358.751136645,0
+POR.US,D,20061127,000000,18.6884,18.7091,18.3636,18.4823,493493.86607269,0
+POR.US,D,20061128,000000,18.4882,18.6148,18.4038,18.497,440700.52747541,0
+POR.US,D,20061129,000000,18.5834,18.6757,18.5422,18.6295,253138.62263202,0
+POR.US,D,20061130,000000,18.6442,18.6825,18.2958,18.4745,423401.29171016,0
+POR.US,D,20061201,000000,18.4823,18.6501,17.9896,18.3292,325333.23041332,0
+POR.US,D,20061204,000000,18.391,18.6148,17.9896,18.3144,548543.09511551,0
+POR.US,D,20061205,000000,18.3498,18.3557,18.1172,18.2369,423401.29171016,0
+POR.US,D,20061206,000000,18.2213,18.4509,18.024,18.1172,615170.32015318,0
+POR.US,D,20061207,000000,18.1859,18.2143,17.9465,18.0652,747532.19568909,0
+POR.US,D,20061208,000000,18.0534,18.131,17.9465,18.0318,538317.206899,0
+POR.US,D,20061211,000000,18.1172,18.29,18.0534,18.1172,188013.28671663,0
+POR.US,D,20061212,000000,18.1673,18.18,17.918,18.0406,341127.52029416,0
+POR.US,D,20061213,000000,18.2017,18.3783,18.0024,18.071,235392.08067636,0
+POR.US,D,20061214,000000,18.1368,18.2213,18.0318,18.0318,449875.90844289,0
+POR.US,D,20061215,000000,18.0603,18.2143,18.0093,18.18,743018.37695662,0
+POR.US,D,20061218,000000,18.2369,18.3832,18.0024,18.1368,1058879.7204767,0
+POR.US,D,20061219,000000,18.1368,18.2301,18.0888,18.18,371661.51712402,0
+POR.US,D,20061220,000000,18.1937,18.3636,18.1172,18.3076,177934.12308194,0
+POR.US,D,20061221,000000,18.2213,18.2527,18.0093,18.0603,256597.85843265,0
+POR.US,D,20061222,000000,18.08,18.2075,18.0318,18.131,112208.64287006,0
+POR.US,D,20061226,000000,18.0888,18.2723,18.0888,18.2213,156276.9634524,0
+POR.US,D,20061227,000000,18.286,18.497,18.286,18.3832,159733.1424909,0
+POR.US,D,20061228,000000,18.3979,18.4155,18.1859,18.2585,185606.59600645,0
+POR.US,D,20061229,000000,18.2075,18.2075,18.08,18.1172,129348.927005,0
+POR.US,D,20070103,000000,18.1859,18.286,17.9896,18.0603,475446.74250843,0
+POR.US,D,20070104,000000,18.0888,18.2301,18.0093,18.08,251338.18974257,0
+POR.US,D,20070105,000000,18.0181,18.0466,17.6569,17.9337,173274.59868834,0
+POR.US,D,20070108,000000,17.9965,18.0181,17.7325,17.7934,245614.91213075,0
+POR.US,D,20070109,000000,17.6834,17.8384,17.653,17.7257,137625.61990882,0
+POR.US,D,20070110,000000,17.6913,17.8522,17.6569,17.7325,171164.41390392,0
+POR.US,D,20070111,000000,17.864,17.9395,17.6834,17.8384,176125.53882682,0
+POR.US,D,20070112,000000,17.864,17.8983,17.7325,17.81,132508.60011774,0
+POR.US,D,20070116,000000,17.81,17.9896,17.653,17.7453,269681.8192326,0
+POR.US,D,20070117,000000,17.7129,17.7129,17.4331,17.4567,235392.08067636,0
+POR.US,D,20070118,000000,17.4331,17.4793,17.339,17.3949,124539.62126746,0
+POR.US,D,20070119,000000,17.6206,17.6451,17.4263,17.4871,374065.15107208,0
+POR.US,D,20070122,000000,17.4921,17.7453,17.339,17.4725,302019.30571402,0
+POR.US,D,20070123,000000,17.4725,17.4989,17.2211,17.3114,283517.74351439,0
+POR.US,D,20070124,000000,17.3076,17.3586,17.1328,17.2673,356920.79125431,0
+POR.US,D,20070125,000000,17.28,17.28,16.9964,17.12,303526.28943984,0
+POR.US,D,20070126,000000,17.12,17.1662,17.02,17.0876,323680.54102639,0
+POR.US,D,20070129,000000,17.285,17.4871,17.1917,17.2319,324132.94182035,0
+POR.US,D,20070130,000000,17.3006,17.387,17.2055,17.339,237643.89543906,0
+POR.US,D,20070131,000000,17.387,17.5519,17.12,17.3792,143337.68939286,0
+POR.US,D,20070201,000000,17.3949,17.9465,17.3949,17.7845,527635.8611264,0
+POR.US,D,20070202,000000,17.7845,17.9121,17.6628,17.7845,421900.42150859,0
+POR.US,D,20070205,000000,17.8002,18.0093,17.7511,17.9827,475896.08654027,0
+POR.US,D,20070206,000000,17.9533,18.5225,17.9533,18.18,441149.87150724,0
+POR.US,D,20070207,000000,18.2448,18.286,18.1241,18.2143,473034.95719471,0
+POR.US,D,20070208,000000,18.2213,18.3832,18.1673,18.3449,209967.97119264,0
+POR.US,D,20070209,000000,18.3037,18.4745,18.1741,18.29,226669.10050282,0
+POR.US,D,20070212,000000,18.29,18.5834,18.286,18.5569,349851.51938841,0
+POR.US,D,20070213,000000,18.5932,18.6825,18.5932,18.6629,254943.1312043,0
+POR.US,D,20070214,000000,18.6629,18.9495,18.6629,18.8827,376171.26017367,0
+POR.US,D,20070215,000000,18.8827,18.9809,18.6953,18.7875,184702.81333924,0
+POR.US,D,20070216,000000,18.7875,18.8228,18.3783,18.8228,232081.60729897,0
+POR.US,D,20070220,000000,18.7679,19.1134,18.55,19.081,285321.23316597,0
+POR.US,D,20070221,000000,19.0221,19.2459,18.815,19.1673,323228.14023244,0
+POR.US,D,20070222,000000,19.2085,19.2459,18.9495,19.2145,250881.71326578,0
+POR.US,D,20070223,000000,19.1821,19.4157,19.0398,19.2263,234489.31692986,0
+POR.US,D,20070226,000000,19.4814,19.4814,18.7816,19.1821,283973.20107047,0
+POR.US,D,20070227,000000,19.081,19.081,18.4882,18.7816,187709.64834591,0
+POR.US,D,20070228,000000,18.7816,19.1467,18.4745,18.8101,224708.69706234,0
+POR.US,D,20070301,000000,18.8101,19.4814,18.55,19.4401,1105656.3322985,0
+POR.US,D,20070302,000000,19.4401,19.6659,18.9877,19.0957,1428130.4712077,0
+POR.US,D,20070305,000000,19.0957,19.4471,18.6825,18.7217,385200.93548005,0
+POR.US,D,20070306,000000,18.8542,19.0957,18.7021,19.0221,481614.26954854,0
+POR.US,D,20070307,000000,18.974,19.1428,18.7502,19.0888,696095.04055296,0
+POR.US,D,20070308,000000,19.2341,19.3685,18.8542,19.1899,703614.67537141,0
+POR.US,D,20070309,000000,19.3018,19.346,18.9623,19.1281,290287.4526924,0
+POR.US,D,20070312,000000,19.2085,19.4471,19.1516,19.3872,976452.09203391,0
+POR.US,D,20070313,000000,19.346,19.6139,18.7875,18.8484,643446.38869608,0
+POR.US,D,20070314,000000,18.815,19.0398,18.6953,18.8101,713541.00090004,0
+POR.US,D,20070315,000000,18.8356,19.135,18.7875,18.9809,304617.55351715,0
+POR.US,D,20070316,000000,18.9809,19.9407,18.869,19.075,467619.39363644,0
+POR.US,D,20070319,000000,19.1821,19.4951,19.1821,19.2812,460546.04608771,0
+POR.US,D,20070320,000000,19.3076,19.7788,19.24,19.7336,763021.82827852,0
+POR.US,D,20070321,000000,19.7336,20.0055,19.6453,19.8072,524320.29314548,0
+POR.US,D,20070322,000000,19.7464,19.7464,19.5206,19.552,196283.86609621,0
+POR.US,D,20070323,000000,19.5314,19.8268,19.3872,19.821,440400.96478751,0
+POR.US,D,20070326,000000,19.8328,20.0536,19.7003,19.7925,608703.23042518,0
+POR.US,D,20070327,000000,19.7258,19.8583,19.3872,19.5894,257496.54649632,0
+POR.US,D,20070328,000000,19.4814,19.8328,19.4519,19.7582,418288.3476019,0
+POR.US,D,20070329,000000,19.8465,20.0467,19.3538,19.4735,448370.9625585,0
+POR.US,D,20070330,000000,19.4519,19.6198,19.0544,19.4157,252386.65915018,0
+POR.US,D,20070402,000000,19.4814,19.6659,19.4814,19.5206,267877.31066031,0
+POR.US,D,20070403,000000,19.6198,19.6512,19.346,19.4814,605396.83273062,0
+POR.US,D,20070404,000000,19.4814,19.5894,19.4245,19.4323,278408.87508896,0
+POR.US,D,20070405,000000,19.4323,19.6012,19.4088,19.559,262162.18441415,0
+POR.US,D,20070409,000000,19.6335,19.7788,19.552,19.6933,532451.28038819,0
+POR.US,D,20070410,000000,19.6581,19.8916,19.6453,19.8848,541922.14836074,0
+POR.US,D,20070411,000000,19.8779,19.8779,19.6581,19.8534,324433.52342894,0
+POR.US,D,20070412,000000,19.8141,19.9339,19.764,19.8975,578923.23491859,0
+POR.US,D,20070413,000000,19.9054,19.9466,19.764,19.7925,217943.06356716,0
+POR.US,D,20070416,000000,19.8396,19.9407,19.6875,19.7994,212527.50000889,0
+POR.US,D,20070417,000000,19.7994,19.9407,19.2753,19.2812,936896.57126334,0
+POR.US,D,20070418,000000,18.6953,19.3872,18.6953,19.289,512442.73446274,0
+POR.US,D,20070419,000000,19.2812,19.4088,19.2527,19.3685,726024.8174035,0
+POR.US,D,20070420,000000,19.5658,19.714,19.4205,19.501,306986.54416117,0
+POR.US,D,20070423,000000,19.5658,19.6807,19.2753,19.2753,339774.39359513,0
+POR.US,D,20070424,000000,19.289,19.3764,19.1134,19.3764,476949.65055141,0
+POR.US,D,20070425,000000,19.3194,19.4519,19.2812,19.3146,1051351.9342926,0
+POR.US,D,20070426,000000,19.3018,19.3381,19.0682,19.0957,508983.49866212,0
+POR.US,D,20070427,000000,19.1281,19.3823,18.9809,19.0398,324281.70424359,0
+POR.US,D,20070430,000000,19.2085,19.3194,19.081,19.2674,1095877.7502724,0
+POR.US,D,20070501,000000,19.2674,19.4814,19.1967,19.4519,403094.20201753,0
+POR.US,D,20070502,000000,19.5069,19.7336,19.4519,19.6581,460249.54016195,0
+POR.US,D,20070503,000000,19.7464,19.872,19.7003,19.7336,531849.09825029,0
+POR.US,D,20070504,000000,19.4814,19.7994,19.4471,19.5806,265018.21915617,0
+POR.US,D,20070507,000000,19.501,20.0172,19.4883,19.9466,726474.16143533,0
+POR.US,D,20070508,000000,19.9407,20.0232,19.8848,19.9466,634276.10233213,0
+POR.US,D,20070509,000000,19.9466,19.9849,19.8583,19.9142,441905.91067191,0
+POR.US,D,20070510,000000,19.8651,19.9407,19.7395,19.8779,439947.54507286,0
+POR.US,D,20070511,000000,19.977,19.977,19.821,19.8779,329248.94269073,0
+POR.US,D,20070514,000000,19.8583,19.9466,19.7788,19.9269,322926.53970313,0
+POR.US,D,20070515,000000,19.977,19.9917,19.7081,19.7464,707825.87465387,0
+POR.US,D,20070516,000000,19.7464,20.0467,19.6875,20.032,626903.19209551,0
+POR.US,D,20070517,000000,19.8779,20.0055,19.7523,19.8534,429868.38143816,0
+POR.US,D,20070518,000000,19.8396,19.977,19.7856,19.9672,332703.08388781,0
+POR.US,D,20070521,000000,19.9525,20.1174,19.8779,20.08,593813.74213224,0
+POR.US,D,20070522,000000,20.08,20.7769,19.9583,20.6326,979010.60192945,0
+POR.US,D,20070523,000000,20.612,20.7425,20.0467,20.0664,648410.5703811,0
+POR.US,D,20070524,000000,20.08,20.085,19.2959,19.3332,523117.9667111,0
+POR.US,D,20070525,000000,19.3332,19.4009,19.0682,19.2674,302319.88732262,0
+POR.US,D,20070529,000000,19.3018,19.3146,19.081,19.1673,771447.28360557,0
+POR.US,D,20070530,000000,19.075,19.3872,19.0682,19.3764,468975.5770976,0
+POR.US,D,20070531,000000,19.4608,19.5462,19.4205,19.5069,421148.45802675,0
+POR.US,D,20070601,000000,19.7582,19.7582,19.3146,19.6012,808450.40800484,0
+POR.US,D,20070604,000000,19.4951,19.501,18.9946,19.289,1149576.9093783,0
+POR.US,D,20070605,000000,19.2203,19.2753,19.1595,19.2085,1173190.3967655,0
+POR.US,D,20070606,000000,19.1821,19.2085,18.9809,18.9877,667214.75203074,0
+POR.US,D,20070607,000000,18.55,18.9553,18.5157,18.6148,966674.52892852,0
+POR.US,D,20070608,000000,18.6148,18.8542,18.4087,18.5108,573364.00354062,0
+POR.US,D,20070611,000000,18.4087,18.5834,17.8983,18.024,1473406.2128279,0
+POR.US,D,20070612,000000,17.918,17.9533,17.5519,17.7207,2649752.2070233,0
+POR.US,D,20070613,000000,17.9533,18.4155,17.7845,18.3076,12293971.197316,0
+POR.US,D,20070614,000000,18.2792,18.5932,18.1594,18.3557,2218529.6799654,0
+POR.US,D,20070615,000000,18.4823,18.5696,18.2527,18.3144,1358641.0979037,0
+POR.US,D,20070618,000000,18.9023,18.9023,18.0534,18.1673,1332173.613616,0
+POR.US,D,20070619,000000,18.1673,18.4823,18.08,18.4361,1585463.0365126,0
+POR.US,D,20070620,000000,18.4509,18.6825,18.131,18.1368,1310056.9207475,0
+POR.US,D,20070621,000000,18.0652,18.1368,17.918,18.0181,902001.59380708,0
+POR.US,D,20070622,000000,18.0318,18.0318,17.757,17.864,886056.50366158,0
+POR.US,D,20070625,000000,18.024,18.1015,17.8905,18.0181,643898.78949004,0
+POR.US,D,20070626,000000,18.1937,18.497,17.9465,18.1525,1260729.9503958,0
+POR.US,D,20070627,000000,18.1525,18.3694,18.1094,18.3292,1087151.7133368,0
+POR.US,D,20070628,000000,18.3449,18.6148,18.2017,18.2143,1184469.8489931,0
+POR.US,D,20070629,000000,18.2213,18.3694,18.0181,18.2448,867708.79848872,0
+POR.US,D,20070702,000000,18.3557,18.7375,18.29,18.7149,2100609.986532,0
+POR.US,D,20070703,000000,18.7816,18.9083,18.497,18.5225,509136.33676818,0
+POR.US,D,20070705,000000,18.55,18.5834,18.1741,18.5363,857480.87243079,0
+POR.US,D,20070706,000000,18.4823,18.6629,18.3144,18.5294,782573.89772718,0
+POR.US,D,20070709,000000,18.5874,18.6148,18.2301,18.3832,890868.86616124,0
+POR.US,D,20070710,000000,18.3076,18.4155,18.1368,18.2017,838080.62216749,0
+POR.US,D,20070711,000000,18.08,18.2448,18.0181,18.1859,556812.65557439,0
+POR.US,D,20070712,000000,18.3144,18.6501,18.2527,18.6089,1330362.9915194,0
+POR.US,D,20070713,000000,18.602,18.7424,18.497,18.6825,900799.2673727,0
+POR.US,D,20070716,000000,18.7306,18.7306,18.3636,18.5108,629912.06494359,0
+POR.US,D,20070717,000000,18.4882,18.6825,18.2527,18.5932,482061.57573896,0
+POR.US,D,20070718,000000,18.4617,18.6442,18.2301,18.5834,575317.27453614,0
+POR.US,D,20070719,000000,18.5834,18.8749,18.497,18.7944,549292.00183524,0
+POR.US,D,20070720,000000,18.7551,18.7551,18.5039,18.5932,748588.81646236,0
+POR.US,D,20070723,000000,18.5766,18.7217,18.4823,18.55,823785.16464679,0
+POR.US,D,20070724,000000,18.3636,19.0083,18.286,18.3498,2454673.7241237,0
+POR.US,D,20070725,000000,18.4087,18.7021,18.3144,18.4567,1092119.9707046,0
+POR.US,D,20070726,000000,18.2448,18.3783,17.8258,18.1172,1411140.9873374,0
+POR.US,D,20070727,000000,18.08,18.1889,17.6785,17.7511,1043839.431919,0
+POR.US,D,20070730,000000,18.6825,18.9151,17.8188,17.9465,1903423.3566893,0
+POR.US,D,20070731,000000,18.1859,18.3037,17.7767,17.8905,1011347.0694902,0
+POR.US,D,20070801,000000,17.8384,18.2075,17.5519,18.1594,1050453.2462289,0
+POR.US,D,20070802,000000,18.29,18.4823,18.0181,18.1594,690378.8953861,0
+POR.US,D,20070803,000000,18.2143,18.3292,17.5067,17.5696,1199964.5761861,0
+POR.US,D,20070806,000000,17.6206,18.2017,17.4921,18.2017,797916.80573478,0
+POR.US,D,20070807,000000,18.08,18.4441,17.7845,18.4155,1230946.8981271,0
+POR.US,D,20070808,000000,18.08,18.7424,18.0181,18.5363,1756475.6312312,0
+POR.US,D,20070809,000000,18.8612,18.8612,17.9827,18.4823,1666229.8242028,0
+POR.US,D,20070810,000000,18.2527,18.8356,17.8002,18.4823,1313522.2700724,0
+POR.US,D,20070813,000000,19.0614,19.3685,18.4823,18.5932,1055725.1419674,0
+POR.US,D,20070814,000000,18.5874,18.6295,18.0181,18.0181,411369.87600065,0
+POR.US,D,20070815,000000,18.0181,18.5422,17.918,17.9641,1205223.2259555,0
+POR.US,D,20070816,000000,17.7845,17.9827,17.3203,17.6324,2181830.1939369,0
+POR.US,D,20070817,000000,17.6324,18.3783,17.3517,17.8032,1949300.2615268,0
+POR.US,D,20070820,000000,17.81,18.0093,16.9513,17.6913,1021428.2709663,0
+POR.US,D,20070821,000000,17.6834,17.918,17.5912,17.8758,1382704.9482435,0
+POR.US,D,20070822,000000,17.8826,18.286,17.8826,18.0946,1012550.4148453,0
+POR.US,D,20070823,000000,18.2075,18.391,18.0024,18.1457,1235909.0419707,0
+POR.US,D,20070824,000000,18.1172,18.2448,17.9121,18.1172,760766.95675369,0
+POR.US,D,20070827,000000,18.0946,18.1859,17.757,17.8689,1041428.665526,0
+POR.US,D,20070828,000000,17.81,17.8983,17.5264,17.5696,442956.41792094,0
+POR.US,D,20070829,000000,17.6383,17.7845,17.546,17.757,1053616.9950245,0
+POR.US,D,20070830,000000,17.599,18.1673,17.5136,17.6834,1281481.2895168,0
+POR.US,D,20070831,000000,17.8905,17.9042,17.5136,17.6785,547792.15055438,0
+POR.US,D,20070904,000000,17.5696,17.8905,17.5578,17.8002,620734.64613468,0
+POR.US,D,20070905,000000,17.7207,17.7511,17.4871,17.6834,996908.96307048,0
+POR.US,D,20070906,000000,17.653,17.9533,17.6324,17.864,593364.39810041,0
+POR.US,D,20070907,000000,17.6138,17.8689,17.546,17.6785,370757.73445682,0
+POR.US,D,20070910,000000,17.757,17.8758,17.653,17.8188,559064.47033709,0
+POR.US,D,20070911,000000,17.8522,18.1094,17.8454,18.0024,309695.85432136,0
+POR.US,D,20070912,000000,17.9533,18.2644,17.8826,18.1015,287582.21821504,0
+POR.US,D,20070913,000000,18.2301,18.4155,18.1094,18.29,454237.90799002,0
+POR.US,D,20070914,000000,18.2143,18.6089,18.08,18.5363,539211.81927984,0
+POR.US,D,20070917,000000,18.5108,18.5874,18.2585,18.286,661651.44496994,0
+POR.US,D,20070918,000000,18.4087,18.55,18.08,18.4823,560124.14787248,0
+POR.US,D,20070919,000000,18.6501,18.8749,18.55,18.6148,443857.14382602,0
+POR.US,D,20070920,000000,18.5834,18.7149,18.4617,18.5696,414975.8363831,0
+POR.US,D,20070921,000000,18.5834,18.7551,18.3783,18.6364,566891.81920908,0
+POR.US,D,20070924,000000,18.6089,18.9417,18.55,18.5696,345792.1392913,0
+POR.US,D,20070925,000000,18.4617,18.4882,18.2448,18.4695,808897.71419527,0
+POR.US,D,20070926,000000,18.602,18.9083,18.5874,18.7758,509733.42430255,0
+POR.US,D,20070927,000000,18.8484,18.9553,18.6226,18.9553,605847.19568316,0
+POR.US,D,20070928,000000,18.9553,19.0083,18.4823,18.4823,261863.64064697,0
+POR.US,D,20071001,000000,18.5363,18.8827,18.5108,18.8484,268931.89359216,0
+POR.US,D,20071002,000000,18.922,18.9495,18.7502,18.7816,324881.84854007,0
+POR.US,D,20071003,000000,18.7021,18.8906,18.5157,18.8749,424601.58030313,0
+POR.US,D,20071004,000000,18.8827,18.974,18.7679,18.9151,578619.59654787,0
+POR.US,D,20071005,000000,18.4441,19.0888,18.3449,18.8906,531396.69745633,0
+POR.US,D,20071008,000000,18.815,18.9337,18.656,18.9023,365642.75250714,0
+POR.US,D,20071009,000000,18.8906,18.9337,18.6295,18.8484,436781.75843588,0
+POR.US,D,20071010,000000,18.869,19.0152,18.7021,18.7875,447766.74257918,0
+POR.US,D,20071011,000000,18.8542,19.1673,18.6226,18.815,848910.73036332,0
+POR.US,D,20071012,000000,18.7875,18.9495,18.6442,18.869,372109.84223514,0
+POR.US,D,20071015,000000,18.8228,18.8612,18.3498,18.497,317812.57667417,0
+POR.US,D,20071016,000000,18.4823,18.6757,18.2792,18.2792,226816.84400536,0
+POR.US,D,20071017,000000,18.4087,18.4509,18.0652,18.2527,407611.07751213,0
+POR.US,D,20071018,000000,18.18,18.4567,18.1741,18.3076,346692.86519638,0
+POR.US,D,20071019,000000,18.2143,18.391,17.8983,17.9337,362487.15507723,0
+POR.US,D,20071022,000000,17.7767,18.131,17.653,17.9641,430168.96304675,0
+POR.US,D,20071023,000000,18.131,18.2143,17.8188,17.918,353456.46085015,0
+POR.US,D,20071024,000000,17.8188,18.0652,17.7511,17.9965,357370.13528615,0
+POR.US,D,20071025,000000,18.0318,18.3076,17.9896,18.1015,615773.52121179,0
+POR.US,D,20071026,000000,18.3292,18.497,18.2017,18.497,551097.52932823,0
+POR.US,D,20071029,000000,18.5569,18.9337,18.5569,18.7758,377827.00632271,0
+POR.US,D,20071030,000000,18.7091,19.1467,18.5363,18.5766,486576.41339215,0
+POR.US,D,20071031,000000,18.5874,19.1084,18.5874,18.7149,434828.48744035,0
+POR.US,D,20071101,000000,18.6148,18.6226,18.0534,18.2075,1953057.0221738,0
+POR.US,D,20071102,000000,18.4823,18.5157,17.9533,18.286,758662.88549352,0
+POR.US,D,20071105,000000,18.1094,18.2075,17.8905,17.9583,948181.11809455,0
+POR.US,D,20071106,000000,17.9259,18.0466,17.6451,17.8758,454084.05096324,0
+POR.US,D,20071107,000000,17.653,17.8758,17.3262,17.5264,839432.72994582,0
+POR.US,D,20071108,000000,17.6206,17.9896,17.5696,17.9465,572757.74571989,0
+POR.US,D,20071109,000000,17.7845,17.8905,17.6383,17.7129,572155.56358199,0
+POR.US,D,20071112,000000,17.7207,17.8384,17.5637,17.653,980067.22270272,0
+POR.US,D,20071113,000000,17.7453,17.8258,17.4518,17.6785,399787.80432298,0
+POR.US,D,20071114,000000,17.7257,18.0603,17.4439,17.4989,788592.66234406,0
+POR.US,D,20071115,000000,17.4725,17.5519,17.387,17.4401,711433.87287773,0
+POR.US,D,20071116,000000,17.4725,17.7934,17.2525,17.7207,661046.20606993,0
+POR.US,D,20071119,000000,17.5578,17.6068,17.2928,17.4871,862513.32180318,0
+POR.US,D,20071120,000000,17.5175,17.8002,17.332,17.4725,980516.56673455,0
+POR.US,D,20071121,000000,17.4921,17.6451,17.332,17.5175,975402.60370559,0
+POR.US,D,20071123,000000,17.6206,17.6206,17.3114,17.4067,149055.87240114,0
+POR.US,D,20071126,000000,17.4116,17.4793,17.1603,17.1603,713991.36385258,0
+POR.US,D,20071127,000000,17.1809,17.3713,17.1132,17.2673,757005.10150306,0
+POR.US,D,20071128,000000,17.3114,17.6834,17.3114,17.5411,830410.1870844,0
+POR.US,D,20071129,000000,17.4401,17.6383,17.3644,17.5175,638936.64564643,0
+POR.US,D,20071130,000000,17.7257,17.8002,17.5136,17.8002,641193.55501267,0
+POR.US,D,20071203,000000,17.7511,18.2527,17.7511,18.08,546283.12898715,0
+POR.US,D,20071204,000000,18.0024,18.3037,17.918,18.1525,650221.19247763,0
+POR.US,D,20071205,000000,18.3636,18.5363,18.18,18.4038,1302085.9040558,0
+POR.US,D,20071206,000000,18.4361,18.6148,18.3498,18.6089,561178.73080434,0
+POR.US,D,20071207,000000,18.6226,18.6501,18.2723,18.5108,288030.54332616,0
+POR.US,D,20071210,000000,18.5225,18.5638,18.2958,18.3979,275396.94547875,0
+POR.US,D,20071211,000000,18.4155,18.4695,18.024,18.0888,396633.22581377,0
+POR.US,D,20071212,000000,18.4225,18.5157,17.9042,18.071,422347.72769901,0
+POR.US,D,20071213,000000,17.8689,17.9533,17.6717,17.9465,606448.35890035,0
+POR.US,D,20071214,000000,17.7453,17.8689,17.6834,17.7845,272538.87289533,0
+POR.US,D,20071217,000000,17.7129,17.757,17.5342,17.6206,455136.59605368,0
+POR.US,D,20071218,000000,17.6324,17.9337,17.5519,17.7708,391065.84307015,0
+POR.US,D,20071219,000000,17.7708,17.9395,17.6265,17.9395,259455.93101608,0
+POR.US,D,20071220,000000,18.0318,18.0318,17.4439,17.7207,759112.22952535,0
+POR.US,D,20071221,000000,17.8826,18.1094,17.599,17.6451,803219.26909456,0
+POR.US,D,20071224,000000,17.6138,17.9042,17.6138,17.8905,162446.52833393,0
+POR.US,D,20071226,000000,17.8188,17.8522,17.6991,17.8454,378454.66147829,0
+POR.US,D,20071227,000000,17.8454,18.3636,17.8454,17.9896,495300.41248639,0
+POR.US,D,20071228,000000,18.1172,18.2723,17.8905,18.18,1258541.3087169,0
+POR.US,D,20071231,000000,18.1015,18.5294,17.8983,18.4695,1232297.9869848,0
+POR.US,D,20080102,000000,18.391,18.4155,17.8032,18.0024,575317.27453614,0
+POR.US,D,20080103,000000,17.9749,18.1172,17.599,17.599,421600.8588207,0
+POR.US,D,20080104,000000,17.4921,17.6569,17.3644,17.5774,841309.58188831,0
+POR.US,D,20080107,000000,17.6265,17.8522,17.4635,17.7383,1500705.1364127,0
+POR.US,D,20080108,000000,17.7708,17.8758,17.4518,17.4793,660593.80527597,0
+POR.US,D,20080109,000000,17.4116,17.546,17.2467,17.5342,456004.71649613,0
+POR.US,D,20080110,000000,17.387,17.6628,17.3114,17.4871,402189.40042963,0
+POR.US,D,20080111,000000,17.4067,17.599,17.3006,17.3949,340072.93736232,0
+POR.US,D,20080114,000000,17.4725,17.5411,17.2389,17.3517,473784.88283514,0
+POR.US,D,20080115,000000,17.1534,17.2271,16.8826,17.02,750987.35580689,0
+POR.US,D,20080116,000000,17.02,17.1534,16.7825,16.7884,577118.72634631,0
+POR.US,D,20080117,000000,16.8158,16.8158,16.381,16.4595,627150.78982734,0
+POR.US,D,20080118,000000,16.5214,16.649,15.9865,16.4881,1061207.9542924,0
+POR.US,D,20080122,000000,15.9168,16.4881,15.9168,16.1308,1297041.227635,0
+POR.US,D,20080123,000000,15.8374,16.1092,15.6038,15.9826,1291168.1686792,0
+POR.US,D,20080124,000000,16.0738,16.123,15.7785,15.855,760252.40179661,0
+POR.US,D,20080125,000000,16.0572,16.1014,15.4565,15.646,648091.64819978,0
+POR.US,D,20080128,000000,15.6793,15.91,15.537,15.8884,500327.76725525,0
+POR.US,D,20080129,000000,15.91,16.336,15.8158,16.1436,877465.98317997,0
+POR.US,D,20080130,000000,16.1092,16.329,15.855,15.8952,768568.832608,0
+POR.US,D,20080131,000000,15.6951,16.4665,15.6951,16.3614,799951.59038687,0
+POR.US,D,20080201,000000,16.4164,16.5548,16.2231,16.3879,445772.71475538,0
+POR.US,D,20080204,000000,16.3742,16.6126,16.1308,16.5754,485709.31187041,0
+POR.US,D,20080205,000000,16.3094,16.5754,16.2751,16.3879,407179.05513232,0
+POR.US,D,20080206,000000,16.4547,16.5832,16.1691,16.2957,701755.14508093,0
+POR.US,D,20080207,000000,16.2495,16.4164,16.1014,16.3172,500809.71674971,0
+POR.US,D,20080208,000000,16.3536,16.4487,15.9943,16.068,454194.09439961,0
+POR.US,D,20080211,000000,16.0366,16.2888,15.8786,16.1436,470100.46555824,0
+POR.US,D,20080212,000000,16.1897,16.3428,16.0876,16.2358,614162.60757385,0
+POR.US,D,20080213,000000,16.4085,16.4743,16.1014,16.1583,526510.97266576,0
+POR.US,D,20080214,000000,16.1367,16.3428,15.8432,15.9168,307127.15521874,0
+POR.US,D,20080215,000000,15.8717,16.0238,15.7107,15.9649,449539.66460956,0
+POR.US,D,20080219,000000,16.2015,16.2495,15.6951,15.8492,544831.16697953,0
+POR.US,D,20080220,000000,15.7912,15.9943,15.6735,15.91,357070.57259826,0
+POR.US,D,20080221,000000,15.9865,16.0013,15.3398,15.3722,584695.42072434,0
+POR.US,D,20080222,000000,15.4635,15.59,15.3722,15.4438,718476.65280526,0
+POR.US,D,20080225,000000,15.4635,15.7519,15.432,15.6735,455136.59605368,0
+POR.US,D,20080226,000000,15.5704,16.4595,15.5704,16.2888,1320118.7627302,0
+POR.US,D,20080227,000000,16.1092,16.2623,15.9561,15.9865,726024.8174035,0
+POR.US,D,20080228,000000,15.9168,16.068,15.6293,15.7285,1093295.8052005,0
+POR.US,D,20080229,000000,15.59,15.7107,15.3849,15.5105,638580.02339894,0
+POR.US,D,20080303,000000,15.5164,15.6372,15.3722,15.6372,961261.00321166,0
+POR.US,D,20080304,000000,15.4841,15.6293,15.4055,15.537,1047258.9298122,0
+POR.US,D,20080305,000000,15.5243,15.5665,15.2445,15.4527,773323.11662736,0
+POR.US,D,20080306,000000,15.3319,15.4635,15.0581,15.0581,538230.59863889,0
+POR.US,D,20080307,000000,15.0061,15.2043,14.8854,15.0257,553655.02030307,0
+POR.US,D,20080310,000000,15.0924,15.2445,15.0061,15.0512,511440.11648695,0
+POR.US,D,20080311,000000,15.3849,15.4232,14.907,15.1788,895551.8257311,0
+POR.US,D,20080312,000000,15.1975,15.4841,14.9795,15.1925,595158.71746562,0
+POR.US,D,20080313,000000,14.9649,15.1258,14.8598,15.0512,554559.82189098,0
+POR.US,D,20080314,000000,15.1072,15.112,14.64,14.9138,460783.45461247,0
+POR.US,D,20080317,000000,14.5517,14.7872,14.5517,14.6596,725608.07883429,0
+POR.US,D,20080318,000000,14.9727,14.9727,14.6214,14.9178,960340.91781314,0
+POR.US,D,20080319,000000,14.9393,15.2445,14.8392,14.8392,499903.8962411,0
+POR.US,D,20080320,000000,14.8922,15.1464,14.6135,15.1386,1650521.1236613,0
+POR.US,D,20080324,000000,15.2043,15.2858,14.9865,15.2112,644494.85810369,0
+POR.US,D,20080325,000000,15.1925,15.4565,15.1788,15.3093,464159.13891511,0
+POR.US,D,20080326,000000,15.2259,15.537,15.1975,15.38,746193.33387995,0
+POR.US,D,20080327,000000,15.4232,15.4232,14.692,14.7273,1695813.1680129,0
+POR.US,D,20080328,000000,14.7735,14.8922,14.7617,14.7941,1153336.7267876,0
+POR.US,D,20080331,000000,14.8245,15.0198,14.7735,14.9933,413927.36697548,0
+POR.US,D,20080401,000000,15.0787,15.2367,14.9795,15.0924,972941.91019793,0
+POR.US,D,20080402,000000,15.0581,15.3398,15.0581,15.2721,551415.43258885,0
+POR.US,D,20080403,000000,15.1857,15.3849,15.167,15.2309,311717.39300426,0
+POR.US,D,20080404,000000,15.2112,15.5243,15.112,15.325,322026.83271876,0
+POR.US,D,20080407,000000,15.4055,15.4841,15.2445,15.4232,263970.76866927,0
+POR.US,D,20080408,000000,15.3554,15.5969,15.2927,15.5321,614718.93827994,0
+POR.US,D,20080409,000000,15.537,15.6793,15.3554,15.4055,722261.94323215,0
+POR.US,D,20080410,000000,15.3722,15.537,15.3093,15.4438,400536.7110427,0
+POR.US,D,20080411,000000,15.2927,15.4635,15.2445,15.3319,328639.62810787,0
+POR.US,D,20080414,000000,15.2985,15.7961,15.2985,15.5459,566354.84799643,0
+POR.US,D,20080415,000000,15.6156,15.7961,15.6038,15.7961,251493.06569004,0
+POR.US,D,20080416,000000,15.9237,16.1691,15.7961,16.1014,484230.85792439,0
+POR.US,D,20080417,000000,16.0572,16.1818,15.91,15.9493,484645.55865219,0
+POR.US,D,20080418,000000,16.1367,16.1897,15.9237,16.0876,673341.52224257,0
+POR.US,D,20080421,000000,15.9865,16.1367,15.8089,15.8236,274892.57972874,0
+POR.US,D,20080422,000000,15.7167,15.7853,15.4841,15.5665,337542.95724657,0
+POR.US,D,20080423,000000,15.646,16.0091,15.5842,16.0091,493185.13309844,0
+POR.US,D,20080424,000000,15.9943,16.0876,15.7029,15.8952,365341.15197784,0
+POR.US,D,20080425,000000,15.9649,16.0238,15.8884,15.9767,579453.07368628,0
+POR.US,D,20080428,000000,15.9316,16.0366,15.802,15.9561,499579.87945624,0
+POR.US,D,20080429,000000,15.9865,16.0738,15.855,15.8884,581388.00410908,0
+POR.US,D,20080430,000000,15.91,16.0876,15.8304,15.9561,477049.50478071,0
+POR.US,D,20080501,000000,15.9699,16.329,15.9699,16.1965,386134.26684776,0
+POR.US,D,20080502,000000,16.2231,16.4311,16.1622,16.2672,513359.76309914,0
+POR.US,D,20080505,000000,15.9423,16.1367,15.4841,15.6793,930326.57054392,0
+POR.US,D,20080506,000000,15.6528,15.6528,15.2367,15.4713,839874.9415327,0
+POR.US,D,20080507,000000,15.6793,15.7215,15.3634,15.4114,625325.90284091,0
+POR.US,D,20080508,000000,15.4771,15.646,15.3554,15.4379,479224.90049038,0
+POR.US,D,20080509,000000,15.3722,15.4527,15.2309,15.3456,661256.10373559,0
+POR.US,D,20080512,000000,15.4232,15.9493,15.4232,15.8952,541280.22831526,0
+POR.US,D,20080513,000000,15.9561,15.9561,15.6882,15.8628,417933.76319583,0
+POR.US,D,20080514,000000,15.9168,16.0444,15.7716,15.8844,891184.73158044,0
+POR.US,D,20080515,000000,15.8492,15.9865,15.8236,15.9316,764833.46929575,0
+POR.US,D,20080516,000000,15.9561,16.0444,15.6951,15.9865,778021.36000783,0
+POR.US,D,20080519,000000,16.0238,16.1691,15.9423,15.9865,606884.456963,0
+POR.US,D,20080520,000000,15.9385,16.123,15.91,15.9423,556037.25691628,0
+POR.US,D,20080521,000000,15.9865,16.1691,15.8628,15.8844,1093656.5031309,0
+POR.US,D,20080522,000000,16.0013,16.0013,15.8158,15.9865,1479047.9767832,0
+POR.US,D,20080523,000000,15.8884,15.9649,15.6038,15.6823,463789.27069843,0
+POR.US,D,20080527,000000,15.6882,15.8158,15.5772,15.6293,527878.3642547,0
+POR.US,D,20080528,000000,15.6735,15.6823,15.5105,15.6214,1110120.2239163,0
+POR.US,D,20080529,000000,15.5518,15.7637,15.5105,15.6882,755246.44436259,0
+POR.US,D,20080530,000000,15.6106,15.7519,15.5105,15.5665,682011.51853934,0
+POR.US,D,20080602,000000,15.5105,15.6106,15.3319,15.4565,616038.44059564,0
+POR.US,D,20080603,000000,15.5321,15.5596,15.1975,15.2445,811554.04047869,0
+POR.US,D,20080604,000000,15.2445,15.5459,15.2191,15.5037,746272.80969511,0
+POR.US,D,20080605,000000,15.537,15.7107,15.4635,15.7107,675016.62788506,0
+POR.US,D,20080606,000000,15.6823,15.7441,15.5665,15.6106,921451.77118503,0
+POR.US,D,20080609,000000,15.6823,15.7441,15.4713,15.5518,699640.8846137,0
+POR.US,D,20080610,000000,15.4635,15.7912,15.3986,15.7215,766891.6891241,0
+POR.US,D,20080611,000000,15.7441,15.7716,15.5772,15.6676,931047.96640456,0
+POR.US,D,20080612,000000,15.7107,16.0013,15.6951,15.855,1241108.5943391,0
+POR.US,D,20080613,000000,15.9767,16.1308,15.8089,15.9649,533447.78483974,0
+POR.US,D,20080616,000000,15.9385,16.0091,15.7785,15.9943,649261.36917154,0
+POR.US,D,20080617,000000,15.9865,16.1583,15.8089,15.9168,863732.96988959,0
+POR.US,D,20080618,000000,16.116,16.5676,16.116,16.2751,1692029.9154275,0
+POR.US,D,20080619,000000,16.2495,16.3172,16.0366,16.0818,1163465.8175369,0
+POR.US,D,20080620,000000,16.2093,16.2093,15.9493,15.9493,1335306.7947904,0
+POR.US,D,20080623,000000,15.8492,16.0738,15.7912,15.7961,1203059.0383736,0
+POR.US,D,20080624,000000,15.7029,15.7785,15.5243,15.5321,683341.21006211,0
+POR.US,D,20080625,000000,15.6214,15.7029,15.4527,15.6372,693536.53065742,0
+POR.US,D,20080626,000000,15.6156,15.6156,15.2112,15.3456,856646.37637167,0
+POR.US,D,20080627,000000,15.3722,15.4635,14.9393,15.0924,4161228.3542309,0
+POR.US,D,20080630,000000,15.0699,15.2524,14.9178,14.9727,1096156.9345462,0
+POR.US,D,20080701,000000,14.854,15.1523,14.8118,15.0581,1287213.7374149,0
+POR.US,D,20080702,000000,15.0404,15.1258,14.9138,14.9393,667655.94469692,0
+POR.US,D,20080703,000000,14.958,15.0924,14.7941,14.799,481246.43917328,0
+POR.US,D,20080707,000000,14.854,15.1464,14.7784,15.0335,1033636.9788788,0
+POR.US,D,20080708,000000,15.0581,15.3398,15.0198,15.0404,1109867.531581,0
+POR.US,D,20080709,000000,15.064,15.2191,15.0198,15.1523,634518.60546041,0
+POR.US,D,20080710,000000,15.1925,15.4909,15.1258,15.3554,984884.67980592,0
+POR.US,D,20080711,000000,15.1258,15.6372,15.0257,15.5037,835403.91746992,0
+POR.US,D,20080714,000000,15.6038,15.6156,15.1602,15.2593,602755.79025781,0
+POR.US,D,20080715,000000,15.1386,15.2927,15.0257,15.1258,557821.38707443,0
+POR.US,D,20080716,000000,15.1602,15.2927,14.9649,15.0699,466274.41830306,0
+POR.US,D,20080717,000000,15.1072,15.1386,14.907,15.0463,445738.07145134,0
+POR.US,D,20080718,000000,15.0787,15.1975,14.8245,15.0001,421856.60791818,0
+POR.US,D,20080721,000000,15.0581,15.2309,15.0257,15.1975,434650.1763166,0
+POR.US,D,20080722,000000,15.1523,15.4193,15.1003,15.3398,543107.1531431,0
+POR.US,D,20080723,000000,15.3398,15.3456,15.118,15.2309,403117.6371938,0
+POR.US,D,20080724,000000,15.2789,15.38,15.0335,15.3554,664113.15739831,0
+POR.US,D,20080725,000000,15.4438,15.5704,15.2858,15.3054,734178.22090176,0
+POR.US,D,20080728,000000,15.2593,15.3908,15.1857,15.2112,395958.70030567,0
+POR.US,D,20080729,000000,15.2858,15.5459,15.2593,15.4771,383762.21944161,0
+POR.US,D,20080730,000000,15.5596,15.6293,15.3849,15.5704,369955.84386032,0
+POR.US,D,20080731,000000,15.3722,15.6293,15.3722,15.6156,496492.54971371,0
+POR.US,D,20080801,000000,15.6106,15.6528,15.3554,15.5105,445449.71689123,0
+POR.US,D,20080804,000000,15.4771,15.5596,15.2927,15.3849,310382.60687795,0
+POR.US,D,20080805,000000,15.5037,15.5969,15.3908,15.4841,669167.00410556,0
+POR.US,D,20080806,000000,15.4841,15.5321,15.3554,15.4909,706029.51744725,0
+POR.US,D,20080807,000000,15.9767,16.1897,15.4909,15.9237,1305447.3234686,0
+POR.US,D,20080808,000000,15.9943,16.5676,15.855,16.5214,820968.86781235,0
+POR.US,D,20080811,000000,16.5214,17.1476,16.4595,16.9159,943924.06738025,0
+POR.US,D,20080812,000000,16.9581,16.9581,16.542,16.5754,468897.12020316,0
+POR.US,D,20080813,000000,16.5499,16.9513,16.542,16.5832,828656.62454746,0
+POR.US,D,20080814,000000,16.4801,16.7766,16.4547,16.6539,757141.63687781,0
+POR.US,D,20080815,000000,16.8158,17.28,16.649,16.8512,676854.76084068,0
+POR.US,D,20080818,000000,16.8747,17.0474,16.8434,16.9885,637971.7277368,0
+POR.US,D,20080819,000000,16.9218,17.0798,16.8944,16.9444,405039.3216474,0
+POR.US,D,20080820,000000,16.9513,17.02,16.7461,16.7952,670519.11188389,0
+POR.US,D,20080821,000000,16.7069,17.0876,16.7069,16.7461,552224.45563029,0
+POR.US,D,20080822,000000,16.8246,17.1407,16.7315,16.8198,663932.80843316,0
+POR.US,D,20080825,000000,16.7255,16.9444,16.6912,16.9022,500285.99150626,0
+POR.US,D,20080826,000000,16.8894,17.0798,16.859,16.9885,530613.14743257,0
+POR.US,D,20080827,000000,16.9513,17.2928,16.9513,17.02,565907.54180602,0
+POR.US,D,20080828,000000,17.0023,17.3076,16.9385,17.2467,405052.56761659,0
+POR.US,D,20080829,000000,17.1809,17.2742,16.9729,17.0337,288753.97702821,0
+POR.US,D,20080902,000000,17.2133,17.4331,16.8198,16.9444,625243.37026364,0
+POR.US,D,20080903,000000,16.8246,17.1809,16.7187,17.0151,702967.66072239,0
+POR.US,D,20080904,000000,16.9385,17.02,16.5499,16.7255,558963.59718709,0
+POR.US,D,20080905,000000,16.6755,16.701,16.2289,16.2437,503870.55455386,0
+POR.US,D,20080908,000000,15.2927,16.5548,15.2927,16.5499,1013694.6627993,0
+POR.US,D,20080909,000000,16.4487,16.8198,16.4487,16.4949,936995.40657193,0
+POR.US,D,20080910,000000,16.5548,16.6755,16.3026,16.4085,434140.71596305,0
+POR.US,D,20080911,000000,16.329,16.8944,16.1691,16.8198,718835.31289416,0
+POR.US,D,20080912,000000,16.7766,17.1132,16.6402,16.9326,965490.54306687,0
+POR.US,D,20080915,000000,16.649,16.9807,15.9826,16.7127,847931.54756379,0
+POR.US,D,20080916,000000,16.6539,16.7884,15.8717,16.5832,1194310.5851823,0
+POR.US,D,20080917,000000,16.3536,16.4547,16.0091,16.123,1240804.9559683,0
+POR.US,D,20080918,000000,16.3026,16.594,15.802,16.438,2086846.4056205,0
+POR.US,D,20080919,000000,17.8336,17.8336,15.2789,16.6206,2365313.3591897,0
+POR.US,D,20080922,000000,16.6833,16.9729,16.2545,16.3094,714809.55718037,0
+POR.US,D,20080923,000000,16.1965,16.3938,15.7353,15.8089,812507.75026054,0
+POR.US,D,20080924,000000,15.8492,15.8717,15.5037,15.7637,614077.01823446,0
+POR.US,D,20080925,000000,15.7353,16.2957,15.6676,16.0818,760825.035234,0
+POR.US,D,20080926,000000,15.8884,16.2161,15.7589,16.1965,827880.20696865,0
+POR.US,D,20080929,000000,16.1092,16.2437,15.2985,15.3554,1496536.7317999,0
+POR.US,D,20080930,000000,15.4565,15.7716,15.2524,15.7285,1148799.4728787,0
+POR.US,D,20081001,000000,15.6038,16.0444,15.2524,15.9767,1009829.8965573,0
+POR.US,D,20081002,000000,16.0444,16.0444,15.5105,15.6597,1060859.4834106,0
+POR.US,D,20081003,000000,15.855,16.3242,15.5596,15.7912,1751704.0255598,0
+POR.US,D,20081006,000000,15.5243,15.9423,15.0787,15.6676,1816856.8723343,0
+POR.US,D,20081007,000000,15.855,15.8844,14.3809,14.4133,1023017.7872694,0
+POR.US,D,20081008,000000,14.1238,14.5085,13.4643,13.5349,1979354.3467036,0
+POR.US,D,20081009,000000,13.7695,13.7744,12.686,12.6928,1058502.7198151,0
+POR.US,D,20081010,000000,12.4396,13.6419,11.6977,13.4897,2347606.5551416,0
+POR.US,D,20081013,000000,13.9736,14.0413,13.4799,13.6978,1601274.6480455,0
+POR.US,D,20081014,000000,13.9638,14.0551,12.9637,13.2945,1035319.2169663,0
+POR.US,D,20081015,000000,13.1336,13.2543,12.4278,12.4396,1166799.7260905,0
+POR.US,D,20081016,000000,12.4132,12.894,11.9332,12.8312,1324255.5808011,0
+POR.US,D,20081017,000000,12.4917,12.9578,11.1942,12.42,1615452.9296849,0
+POR.US,D,20081020,000000,12.4917,13.3082,12.314,13.2807,1100674.8289615,0
+POR.US,D,20081021,000000,13.1894,13.5565,13.0049,13.5153,2011034.6293289,0
+POR.US,D,20081022,000000,13.2248,13.6498,12.8008,13.1246,1031068.2797762,0
+POR.US,D,20081023,000000,13.2807,13.5496,12.5976,13.2169,1296806.8758724,0
+POR.US,D,20081024,000000,12.6036,12.9765,12.473,12.5437,1721175.1233335,0
+POR.US,D,20081027,000000,12.4347,12.8852,12.2267,12.4132,791717.69215275,0
+POR.US,D,20081028,000000,12.4132,13.5496,12.2591,13.5496,1078888.2664021,0
+POR.US,D,20081029,000000,13.4201,14.1502,13.4201,13.6292,822896.66579019,0
+POR.US,D,20081030,000000,13.7381,14.2808,13.4593,13.7037,1056270.2645458,0
+POR.US,D,20081031,000000,13.6821,13.8087,13.2945,13.6419,1300911.0884805,0
+POR.US,D,20081103,000000,13.372,13.5624,13.1336,13.3534,1088396.8344408,0
+POR.US,D,20081104,000000,13.6154,13.7489,13.0697,13.4004,812014.5926383,0
+POR.US,D,20081105,000000,13.2945,13.3602,12.632,12.686,1022407.4537658,0
+POR.US,D,20081106,000000,12.686,12.7459,12.1422,12.2267,916392.82987425,0
+POR.US,D,20081107,000000,12.2993,12.5574,12.1422,12.5574,669350.40983285,0
+POR.US,D,20081110,000000,12.7851,12.8312,11.8812,12.0009,709782.20241152,0
+POR.US,D,20081111,000000,11.841,12.3071,11.7153,11.887,673519.83336632,0
+POR.US,D,20081112,000000,11.7153,11.8734,11.3444,11.4955,551299.27562824,0
+POR.US,D,20081113,000000,11.5505,12.5349,11.0067,12.526,987977.10415199,0
+POR.US,D,20081114,000000,12.3866,12.4278,11.7212,11.7212,1078836.3014461,0
+POR.US,D,20081117,000000,11.6221,12.3866,11.5367,11.9096,728195.11850963,0
+POR.US,D,20081118,000000,11.895,11.9793,11.155,11.8115,1917330.6054207,0
+POR.US,D,20081119,000000,11.8203,12.0402,11.3904,11.3904,1047614.5331389,0
+POR.US,D,20081120,000000,11.3011,11.5279,10.4846,10.5327,1072752.3259039,0
+POR.US,D,20081121,000000,10.7241,11.2305,10.2147,11.1804,2077536.5271196,0
+POR.US,D,20081124,000000,11.3287,11.6368,10.7909,11.468,1012643.1366296,0
+POR.US,D,20081125,000000,11.6084,11.7271,11.2551,11.7212,916770.84945659,0
+POR.US,D,20081126,000000,11.6496,12.0303,11.5279,12.0097,545453.72753157,0
+POR.US,D,20081128,000000,11.8321,12.3405,11.6761,12.1727,313621.75580584,0
+POR.US,D,20081201,000000,11.9793,12.0402,10.9145,10.992,795977.79962916,0
+POR.US,D,20081202,000000,10.892,12.0471,10.892,12.0235,1322711.9159298,0
+POR.US,D,20081203,000000,11.7743,12.1295,11.6005,12.0785,748483.86762953,0
+POR.US,D,20081204,000000,11.9951,12.3592,11.4631,11.7359,699265.92179347,0
+POR.US,D,20081205,000000,11.6221,12.5574,11.3011,12.4799,913861.8308378,0
+POR.US,D,20081208,000000,12.7066,12.7577,12.3444,12.5133,1175457.4953388,0
+POR.US,D,20081209,000000,12.372,12.6036,12.0333,12.1148,936420.73529313,0
+POR.US,D,20081210,000000,12.2531,12.42,12.0167,12.2591,537943.26299949,0
+POR.US,D,20081211,000000,12.1933,12.5653,12.0519,12.1992,929511.43397823,0
+POR.US,D,20081212,000000,11.9273,12.2777,11.5505,12.1216,969559.09345034,0
+POR.US,D,20081215,000000,12.2198,12.2198,11.6614,11.7615,934432.82099356,0
+POR.US,D,20081216,000000,11.9028,12.2915,11.7743,12.2345,688085.3048744,0
+POR.US,D,20081217,000000,12.0863,12.2855,11.8734,12.1216,530986.07241137,0
+POR.US,D,20081218,000000,12.0863,12.2345,11.9028,12.1422,1053846.2521836,0
+POR.US,D,20081219,000000,12.4455,12.632,11.9793,12.0097,1246971.4640878,0
+POR.US,D,20081222,000000,12.0647,12.1295,11.8066,12.0647,1209525.1091809,0
+POR.US,D,20081223,000000,12.0235,12.0589,11.8272,11.9725,1154249.6797411,0
+POR.US,D,20081224,000000,11.9391,12.2915,11.9028,12.1648,296523.2474199,0
+POR.US,D,20081226,000000,12.1933,12.366,12.101,12.3444,304357.72873684,0
+POR.US,D,20081229,000000,12.2993,12.3071,11.895,12.1422,776906.66075425,0
+POR.US,D,20081230,000000,12.3071,12.5437,12.2993,12.5201,1646379.210987,0
+POR.US,D,20081231,000000,12.5653,12.9696,12.526,12.9451,933395.55971373,0
+POR.US,D,20090102,000000,13.0127,13.0197,12.7007,12.9304,378603.42390153,0
+POR.US,D,20090105,000000,12.9637,13.104,12.686,12.9117,609140.34740853,0
+POR.US,D,20090106,000000,12.9765,12.9833,12.5653,12.6644,1131866.0296474,0
+POR.US,D,20090107,000000,12.473,12.6202,12.366,12.4799,881785.18805739,0
+POR.US,D,20090108,000000,12.4347,12.6124,12.1786,12.6036,636802.00676505,0
+POR.US,D,20090109,000000,12.5653,12.6644,12.3523,12.3944,678841.65621953,0
+POR.US,D,20090112,000000,12.3592,12.6124,12.314,12.5349,873041.82946971,0
+POR.US,D,20090113,000000,12.5349,12.6781,12.3444,12.5437,815435.10945205,0
+POR.US,D,20090114,000000,12.366,12.4917,12.0097,12.2198,543212.10197593,0
+POR.US,D,20090115,000000,12.2483,12.4052,12.0785,12.4052,629203.91505216,0
+POR.US,D,20090116,000000,12.5859,12.632,12.1992,12.4799,397155.93213652,0
+POR.US,D,20090120,000000,12.366,12.5397,12.0402,12.107,558298.24196535,0
+POR.US,D,20090121,000000,12.2855,12.4985,11.9636,12.473,534404.55138371,0
+POR.US,D,20090122,000000,12.2737,12.4642,12.1472,12.2777,482348.91137837,0
+POR.US,D,20090123,000000,12.0235,12.4573,11.9636,12.3944,488140.45667756,0
+POR.US,D,20090126,000000,12.3994,12.7635,12.2345,12.6526,451042.57265253,0
+POR.US,D,20090127,000000,12.7125,13.0127,12.6644,12.9019,1039329.6888694,0
+POR.US,D,20090128,000000,13.2091,13.2169,12.7399,12.8626,809320.56628872,0
+POR.US,D,20090129,000000,12.8185,12.9696,12.4985,12.9019,862046.65611933,0
+POR.US,D,20090130,000000,12.9893,13.1688,12.7174,12.9304,1082174.2856825,0
+POR.US,D,20090202,000000,12.8626,12.951,12.5063,12.8852,1191021.5091398,0
+POR.US,D,20090203,000000,12.951,12.9893,12.5437,12.6124,1258044.0754119,0
+POR.US,D,20090204,000000,12.6526,12.8626,12.5397,12.7066,604966.84819222,0
+POR.US,D,20090205,000000,12.6468,13.0452,12.5574,12.8312,854813.33801958,0
+POR.US,D,20090206,000000,12.7577,13.1738,12.7577,13.0324,458129.16617045,0
+POR.US,D,20090209,000000,13.0197,13.0628,12.7399,12.894,461210.38238875,0
+POR.US,D,20090210,000000,12.846,13.0127,12.4877,12.627,780832.56223874,0
+POR.US,D,20090211,000000,12.7007,12.7507,12.2993,12.3336,808265.98335686,0
+POR.US,D,20090212,000000,12.1648,12.207,11.8812,12.1854,1087535.8464434,0
+POR.US,D,20090213,000000,12.159,12.3336,12.0333,12.1216,620783.55432863,0
+POR.US,D,20090217,000000,11.9332,12.0167,11.4366,11.6544,1368562.3288289,0
+POR.US,D,20090218,000000,11.8066,11.8066,11.3904,11.4572,1181122.6944703,0
+POR.US,D,20090219,000000,11.4877,11.5917,11.3768,11.4631,599696.99029507,0
+POR.US,D,20090220,000000,11.419,11.419,10.9851,11.1314,964207.72189662,0
+POR.US,D,20090223,000000,11.202,11.202,10.7388,10.7771,803206.02312537,0
+POR.US,D,20090224,000000,10.9616,11.0755,10.6496,10.892,1430349.6805077,0
+POR.US,D,20090225,000000,10.9763,11.5505,10.7967,11.468,2689352.560305,0
+POR.US,D,20090226,000000,11.6142,11.6614,11.2443,11.2697,1202607.6565004,0
+POR.US,D,20090227,000000,11.0361,11.202,10.8232,10.9145,1294387.9581137,0
+POR.US,D,20090302,000000,10.7712,10.943,10.3708,10.3914,988643.47829443,0
+POR.US,D,20090303,000000,10.465,10.5503,9.89086,9.96644,1137947.9673481,0
+POR.US,D,20090304,000000,10.0862,10.2569,9.83492,10.1078,924708.24176494,0
+POR.US,D,20090305,000000,9.00207,9.79763,8.9428,9.55227,4128163.3583646,0
+POR.US,D,20090306,000000,10.1362,10.7595,9.98021,10.7025,8851680.0480498,0
+POR.US,D,20090309,000000,10.6387,11.2943,10.5327,10.7643,3969641.7125944,0
+POR.US,D,20090310,000000,11.0067,11.4631,10.9695,11.1942,2411339.0264504,0
+POR.US,D,20090311,000000,11.1942,11.2305,10.6838,10.9086,1866815.5735244,0
+POR.US,D,20090312,000000,11.2629,11.4052,10.6917,11.1186,2152337.5340697,0
+POR.US,D,20090313,000000,11.2266,11.3365,11.0067,11.1736,2123614.1593364,0
+POR.US,D,20090316,000000,11.2551,11.5868,11.1618,11.1942,2183145.6205697,0
+POR.US,D,20090317,000000,11.2825,11.7743,11.1893,11.6869,1828840.3987706,0
+POR.US,D,20090318,000000,11.7065,12.1422,11.4817,12.0009,1860633.7815944,0
+POR.US,D,20090319,000000,12.1854,12.1933,11.7419,12.0009,1241906.4092528,0
+POR.US,D,20090320,000000,12.0333,12.0785,11.8674,11.9332,1555328.4566,0
+POR.US,D,20090323,000000,12.0167,12.154,11.575,12.154,1190560.9569802,0
+POR.US,D,20090324,000000,12.0167,12.1354,11.7703,11.841,1125584.3834881,0
+POR.US,D,20090325,000000,11.887,12.1648,11.3218,11.5367,2056768.8852674,0
+POR.US,D,20090326,000000,11.6692,11.7271,10.9616,11.6368,2104100.8088746,0
+POR.US,D,20090327,000000,11.5681,11.6005,11.3218,11.4278,1135227.4490602,0
+POR.US,D,20090330,000000,11.2099,11.5622,11.2099,11.5013,2020695.016553,0
+POR.US,D,20090331,000000,11.6221,12.1148,11.5917,11.6938,4503588.7685806,0
+POR.US,D,20090401,000000,11.5809,12.0009,11.4366,11.8537,1068081.5933825,0
+POR.US,D,20090402,000000,12.0863,12.2267,11.5809,11.6368,2396969.1877181,0
+POR.US,D,20090403,000000,11.6614,11.8027,11.5013,11.7065,1108440.0236703,0
+POR.US,D,20090406,000000,11.5622,11.6368,11.4572,11.5505,1022969.8979962,0
+POR.US,D,20090407,000000,11.3552,11.5622,11.202,11.2875,1454739.5854738,0
+POR.US,D,20090408,000000,11.5093,11.5367,11.2364,11.4425,797690.60533781,0
+POR.US,D,20090409,000000,11.5681,11.7359,11.4072,11.5868,1145598.024017,0
+POR.US,D,20090413,000000,11.4631,11.5279,11.1942,11.4072,1668180.0384362,0
+POR.US,D,20090414,000000,11.2825,11.362,11.0539,11.0755,1306715.8797489,0
+POR.US,D,20090415,000000,11.0902,11.309,10.9234,11.309,1414419.8741728,0
+POR.US,D,20090416,000000,11.3904,11.7419,11.2629,11.4877,1331156.7307503,0
+POR.US,D,20090417,000000,11.4729,11.6938,11.3904,11.5681,748116.03725426,0
+POR.US,D,20090420,000000,11.4366,11.4366,11.2767,11.3287,939994.09021294,0
+POR.US,D,20090421,000000,11.3365,11.4955,11.1736,11.419,788742.44368799,0
+POR.US,D,20090422,000000,11.2825,11.419,11.2364,11.309,800180.84754597,0
+POR.US,D,20090423,000000,11.309,11.3689,11.1804,11.3011,1087014.1590413,0
+POR.US,D,20090424,000000,11.362,11.4572,11.2266,11.3904,843078.42823584,0
+POR.US,D,20090427,000000,11.2305,11.63,11.1736,11.5219,794420.8887887,0
+POR.US,D,20090428,000000,11.4366,11.8115,11.3218,11.6544,767021.09205391,0
+POR.US,D,20090429,000000,12.1148,12.5505,11.9597,12.154,2301539.1121319,0
+POR.US,D,20090430,000000,12.4278,12.4278,11.9872,12.1472,2034509.5435,0
+POR.US,D,20090501,000000,12.1422,12.526,12.0471,12.5201,1132236.9167848,0
+POR.US,D,20090504,000000,12.2855,12.581,12.0952,12.473,1260103.3141609,0
+POR.US,D,20090505,000000,12.3444,12.3788,12.0303,12.2267,1081545.6116062,0
+POR.US,D,20090506,000000,12.3788,12.4396,12.0647,12.1472,1113779.1681755,0
+POR.US,D,20090507,000000,12.1148,12.5437,12.0863,12.3444,1263861.0937287,0
+POR.US,D,20090508,000000,12.4985,12.6202,12.2404,12.3523,770113.51639998,0
+POR.US,D,20090511,000000,12.2149,12.4573,12.0471,12.1422,646577.53202902,0
+POR.US,D,20090512,000000,12.1786,12.207,11.8027,11.9597,1041965.6367387,0
+POR.US,D,20090513,000000,11.8066,11.8321,11.5563,11.6761,1690847.9674072,0
+POR.US,D,20090514,000000,11.7153,11.8488,11.4494,11.7271,1230903.0845367,0
+POR.US,D,20090515,000000,11.7212,11.7271,11.3502,11.419,947208.04881926,0
+POR.US,D,20090518,000000,11.5279,11.681,11.3218,11.6436,1255300.1219476,0
+POR.US,D,20090519,000000,11.6692,11.7615,11.5809,11.6368,1189330.1007661,0
+POR.US,D,20090520,000000,11.6977,11.7811,11.4572,11.4729,1151633.0913652,0
+POR.US,D,20090521,000000,11.3768,11.5013,11.2266,11.4729,1143821.0263039,0
+POR.US,D,20090522,000000,11.5013,11.6436,11.419,11.5279,635017.8766069,0
+POR.US,D,20090526,000000,11.4817,11.9214,11.4366,11.8674,889219.23353644,0
+POR.US,D,20090527,000000,11.8537,11.8616,11.5868,11.6221,805514.89744767,0
+POR.US,D,20090528,000000,11.6692,11.8537,11.5917,11.7743,705550.62471491,0
+POR.US,D,20090529,000000,11.841,11.9597,11.6544,11.9597,797153.63412515,0
+POR.US,D,20090601,000000,12.6928,12.6928,12.1354,12.4985,1844334.1070428,0
+POR.US,D,20090602,000000,12.4877,12.7066,12.372,12.5201,2017447.7162595,0
+POR.US,D,20090603,000000,12.4573,12.581,12.1992,12.4985,955940.19927916,0
+POR.US,D,20090604,000000,12.6036,12.6036,12.3866,12.5063,377673.14929595,0
+POR.US,D,20090605,000000,12.5741,12.5741,12.2149,12.4799,649164.57170436,0
+POR.US,D,20090608,000000,12.4524,12.5653,12.314,12.4278,522470.95206208,0
+POR.US,D,20090609,000000,12.4455,12.526,12.2669,12.366,578963.99174687,0
+POR.US,D,20090610,000000,12.4396,12.6036,12.314,12.5574,1117017.2981828,0
+POR.US,D,20090611,000000,12.2531,12.5653,12.0519,12.4347,1764966.2974835,0
+POR.US,D,20090612,000000,12.3866,12.8008,12.372,12.7507,1117921.0808499,0
+POR.US,D,20090615,000000,12.7174,12.7577,12.4573,12.7243,1576050.2470204,0
+POR.US,D,20090616,000000,12.7929,13.0628,12.6526,12.8126,1639450.5501787,0
+POR.US,D,20090617,000000,12.8391,13.0049,12.7507,12.9637,1557968.4801521,0
+POR.US,D,20090618,000000,12.9372,13.3239,12.9372,13.2651,1185060.8230033,0
+POR.US,D,20090619,000000,13.4004,13.4721,13.0766,13.2022,1507681.6864943,0
+POR.US,D,20090622,000000,13.11,13.1894,12.9068,13.0403,1528523.7095581,0
+POR.US,D,20090623,000000,12.951,13.0197,12.5133,12.632,1552148.4050731,0
+POR.US,D,20090624,000000,12.6928,12.9019,12.6644,12.7125,1167066.6833158,0
+POR.US,D,20090625,000000,12.6644,13.056,12.6124,12.9176,983890.21319579,0
+POR.US,D,20090626,000000,12.8852,13.11,12.7399,13.0403,1976067.3085025,0
+POR.US,D,20090629,000000,13.056,13.0972,12.8077,13.056,421866.79712526,0
+POR.US,D,20090630,000000,13.0972,13.0972,12.8852,12.951,1278294.1055449,0
+POR.US,D,20090701,000000,13.0452,13.2601,13.0452,13.1963,824793.89614683,0
+POR.US,D,20090702,000000,13.0511,13.0511,12.7929,12.8126,547341.78760184,0
+POR.US,D,20090706,000000,12.7507,12.9068,12.6398,12.894,656897.16095059,0
+POR.US,D,20090707,000000,12.8578,12.9244,12.5653,12.5859,552240.7583616,0
+POR.US,D,20090708,000000,12.6398,12.7713,12.4985,12.581,620711.21095842,0
+POR.US,D,20090709,000000,12.6468,12.6575,12.4573,12.5505,684990.84268692,0
+POR.US,D,20090710,000000,12.526,12.7125,12.4573,12.6781,686417.33167687,0
+POR.US,D,20090713,000000,12.686,12.9176,12.5574,12.8852,480867.40067023,0
+POR.US,D,20090714,000000,12.9176,12.9176,12.7311,12.894,281008.14181279,0
+POR.US,D,20090715,000000,12.951,13.3534,12.9117,13.3298,1311220.528195,0
+POR.US,D,20090716,000000,13.2022,13.4172,13.0913,13.3534,673641.08493047,0
+POR.US,D,20090717,000000,13.3534,13.4279,13.11,13.1336,565194.29731104,0
+POR.US,D,20090720,000000,13.2317,13.2317,12.9019,13.1336,607468.29852817,0
+POR.US,D,20090721,000000,13.2317,13.2601,13.1246,13.2022,881771.9420882,0
+POR.US,D,20090722,000000,12.2777,12.5741,11.7615,12.3405,6399019.7112434,0
+POR.US,D,20090723,000000,12.2915,12.4052,12.2345,12.3523,1946643.9352433,0
+POR.US,D,20090724,000000,12.2993,12.5063,12.2777,12.4396,1161654.1765197,0
+POR.US,D,20090727,000000,12.4573,12.5976,12.3444,12.5976,652747.09691055,0
+POR.US,D,20090728,000000,12.4877,12.4917,12.2345,12.372,1166274.9819263,0
+POR.US,D,20090729,000000,12.2855,12.4985,12.2737,12.4347,892630.58006383,0
+POR.US,D,20090730,000000,12.5349,12.9578,12.4347,12.8077,1194458.3286849,0
+POR.US,D,20090731,000000,12.8008,12.9068,12.6526,12.6526,1016607.757101,0
+POR.US,D,20090803,000000,12.632,12.894,12.3071,12.4132,1036521.5434006,0
+POR.US,D,20090804,000000,12.372,12.4642,12.2149,12.366,895197.24132503,0
+POR.US,D,20090805,000000,12.4132,12.4573,12.1472,12.2993,1003708.220949,0
+POR.US,D,20090806,000000,12.2993,12.3444,12.1148,12.3336,1230620.8435009,0
+POR.US,D,20090807,000000,12.4877,12.5349,12.3268,12.3444,1319824.2946458,0
+POR.US,D,20090810,000000,12.2669,12.314,12.107,12.2483,1193460.8053127,0
+POR.US,D,20090811,000000,12.2267,12.3866,12.0863,12.2915,801942.56144855,0
+POR.US,D,20090812,000000,12.2993,12.6468,12.2591,12.5397,1012423.0497569,0
+POR.US,D,20090813,000000,12.686,12.7577,12.4347,12.7007,537231.03742522,0
+POR.US,D,20090814,000000,12.7007,12.7125,12.4799,12.7007,767796.49071201,0
+POR.US,D,20090817,000000,12.5505,12.7459,12.4347,12.632,901319.93585403,0
+POR.US,D,20090818,000000,12.9068,13.1738,12.6124,12.6644,1835008.9447314,0
+POR.US,D,20090819,000000,12.5133,12.9176,12.5133,12.8253,694372.04563725,0
+POR.US,D,20090820,000000,12.8391,13.0197,12.8185,13.0197,540508.90533998,0
+POR.US,D,20090821,000000,13.0825,13.1963,13.0628,13.1246,801694.96371673,0
+POR.US,D,20090824,000000,13.1894,13.2248,13.0628,13.1738,342216.74653007,0
+POR.US,D,20090825,000000,13.1963,13.2768,13.0127,13.0972,783124.11490901,0
+POR.US,D,20090826,000000,13.0628,13.1894,12.9696,13.1522,829748.90754548,0
+POR.US,D,20090827,000000,13.1738,13.1963,13.0324,13.1472,501816.41040833,0
+POR.US,D,20090828,000000,13.2022,13.2022,12.9981,13.0511,518997.45137156,0
+POR.US,D,20090831,000000,12.9833,13.1178,12.951,12.9765,939845.3277897,0
+POR.US,D,20090901,000000,12.9451,13.1178,12.8852,12.9637,1304948.0523221,0
+POR.US,D,20090902,000000,12.9696,13.0913,12.8852,12.9637,745694.06273347,0
+POR.US,D,20090903,000000,12.9981,13.104,12.9304,12.9833,1318204.2107216,0
+POR.US,D,20090904,000000,13.0452,13.1246,12.9117,13.0628,558961.55934567,0
+POR.US,D,20090908,000000,13.2385,13.2385,12.9893,13.0697,535894.2134575,0
+POR.US,D,20090909,000000,13.0265,13.2317,12.9981,13.1963,614280.80237588,0
+POR.US,D,20090910,000000,13.1522,13.2945,13.0766,13.2651,897017.03370792,0
+POR.US,D,20090911,000000,13.3082,13.367,13.2022,13.3366,473491.43367149,0
+POR.US,D,20090914,000000,13.2807,13.4368,13.1336,13.4279,458263.66370379,0
+POR.US,D,20090915,000000,13.372,13.6095,13.3455,13.5153,816733.21443291,0
+POR.US,D,20090916,000000,13.5153,13.7744,13.4947,13.7439,525111.99453491,0
+POR.US,D,20090917,000000,13.7626,13.8736,13.7145,13.8362,790979.99356081,0
+POR.US,D,20090918,000000,13.8696,13.9285,13.795,13.8303,1041439.8736538,0
+POR.US,D,20090921,000000,13.7557,13.7891,13.5103,13.7381,966049.93053506,0
+POR.US,D,20090922,000000,13.8087,13.8303,13.6546,13.7439,949433.37164358,0
+POR.US,D,20090923,000000,13.6694,13.6694,13.4279,13.4515,962903.50339152,0
+POR.US,D,20090924,000000,13.4593,13.6222,13.4172,13.4279,1038364.7709598,0
+POR.US,D,20090925,000000,13.3838,13.5349,13.2807,13.3013,653271.84107471,0
+POR.US,D,20090928,000000,13.3778,13.5153,13.2886,13.3602,662456.39232856,0
+POR.US,D,20090929,000000,13.1246,13.2601,12.9372,13.2091,1713429.2881181,0
+POR.US,D,20090930,000000,13.1738,13.2651,13.0913,13.11,1228621.7210735,0
+POR.US,D,20091001,000000,13.0913,13.1246,12.8008,12.9451,1120793.4183232,0
+POR.US,D,20091002,000000,12.8253,12.9304,12.7243,12.8185,640892.97340408,0
+POR.US,D,20091005,000000,12.8312,13.162,12.7713,13.1336,1658707.1326222,0
+POR.US,D,20091006,000000,13.1688,13.2807,13.0628,13.2768,646473.60211689,0
+POR.US,D,20091007,000000,13.2601,13.2601,13.1178,13.2091,797241.26130597,0
+POR.US,D,20091008,000000,13.2601,13.3534,13.2453,13.3239,862773.14658349,0
+POR.US,D,20091009,000000,13.3455,13.4593,13.2945,13.3936,573052.21380424,0
+POR.US,D,20091012,000000,13.4799,13.5015,13.3239,13.4004,909910.45633564,0
+POR.US,D,20091013,000000,13.4201,13.4427,13.2317,13.3936,919484.23529961,0
+POR.US,D,20091014,000000,13.5015,13.5781,13.2945,13.3838,729792.78617837,0
+POR.US,D,20091015,000000,13.3366,13.4799,13.3298,13.4004,553890.39098641,0
+POR.US,D,20091016,000000,13.3534,13.6222,13.2945,13.4368,1019358.8430101,0
+POR.US,D,20091019,000000,13.5427,13.5693,13.3455,13.5349,537670.19224999,0
+POR.US,D,20091020,000000,13.5211,13.5211,13.2807,13.3239,620726.49476903,0
+POR.US,D,20091021,000000,13.2886,13.5427,13.2768,13.3455,1337477.0958965,0
+POR.US,D,20091022,000000,13.3013,13.4799,13.2248,13.4427,1022595.9540966,0
+POR.US,D,20091023,000000,13.5015,13.5015,13.1963,13.2601,829347.45278688,0
+POR.US,D,20091026,000000,13.3013,13.4172,13.0697,13.1424,854094.99892108,0
+POR.US,D,20091027,000000,13.2022,13.3366,13.0766,13.2453,1014805.2863701,0
+POR.US,D,20091028,000000,13.2807,13.372,13.1424,13.1688,1089648.0690692,0
+POR.US,D,20091029,000000,12.9637,12.9893,12.473,12.632,5053022.4003942,0
+POR.US,D,20091030,000000,12.5918,12.7577,12.3071,12.3592,1862028.6840424,0
+POR.US,D,20091102,000000,12.4132,12.4524,12.1354,12.3523,2100864.7167088,0
+POR.US,D,20091103,000000,12.314,12.42,12.2149,12.314,968527.94569475,0
+POR.US,D,20091104,000000,12.3788,12.5574,12.2993,12.3994,961376.14125156,0
+POR.US,D,20091105,000000,12.4985,12.7007,12.4347,12.6124,879943.99833965,0
+POR.US,D,20091106,000000,12.6398,12.7243,12.5437,12.6398,611134.37523233,0
+POR.US,D,20091109,000000,12.7007,12.894,12.6781,12.894,844799.38531014,0
+POR.US,D,20091110,000000,12.8391,12.9981,12.7577,12.8578,971025.32034786,0
+POR.US,D,20091111,000000,12.9117,12.9637,12.7507,12.8077,649049.43366446,0
+POR.US,D,20091112,000000,12.8008,12.9451,12.6202,12.6526,703934.61647344,0
+POR.US,D,20091113,000000,12.6781,12.8695,12.6036,12.7929,857063.11494088,0
+POR.US,D,20091116,000000,12.9019,13.0697,12.9019,12.9833,1276981.7356741,0
+POR.US,D,20091117,000000,12.9176,13.0403,12.8852,12.9833,765353.11885638,0
+POR.US,D,20091118,000000,13.0265,13.0511,12.8578,12.9244,667226.97907923,0
+POR.US,D,20091119,000000,12.8695,12.9244,12.7243,12.8852,631068.53994616,0
+POR.US,D,20091120,000000,12.8253,12.951,12.8253,12.894,429551.49709825,0
+POR.US,D,20091123,000000,13.0324,13.1963,12.9117,12.9637,797859.74617518,0
+POR.US,D,20091124,000000,12.9304,12.9696,12.7783,12.9451,1104331.7353793,0
+POR.US,D,20091125,000000,12.9893,13.0697,12.951,13.0628,657690.90018143,0
+POR.US,D,20091127,000000,12.9304,12.9981,12.8312,12.8695,340394.91630576,0
+POR.US,D,20091130,000000,12.894,13.0511,12.8077,13.0403,966546.14491942,0
+POR.US,D,20091201,000000,13.1246,13.2543,13.0628,13.2385,582050.3025687,0
+POR.US,D,20091202,000000,13.2453,13.4897,13.1816,13.4368,766502.46141399,0
+POR.US,D,20091203,000000,13.4721,13.7037,13.3936,13.5565,653936.17737573,0
+POR.US,D,20091204,000000,13.7626,13.7626,13.4643,13.6154,662880.26334272,0
+POR.US,D,20091207,000000,13.5987,13.7302,13.3936,13.5211,841171.00867214,0
+POR.US,D,20091208,000000,13.529,13.7489,13.3534,13.6752,1048856.5974808,0
+POR.US,D,20091209,000000,13.6419,13.7744,13.6419,13.7223,570918.59384357,0
+POR.US,D,20091210,000000,13.795,13.9412,13.7223,13.8696,598484.47465361,0
+POR.US,D,20091211,000000,13.9863,14.1424,13.851,14.1002,496123.70041773,0
+POR.US,D,20091214,000000,13.9344,14.2219,13.8156,14.0285,1392443.792362,0
+POR.US,D,20091215,000000,14.0168,14.1002,13.9177,13.9687,1005737.9109976,0
+POR.US,D,20091216,000000,13.9952,14.1925,13.8882,13.9216,955333.94145842,0
+POR.US,D,20091217,000000,13.8696,13.903,13.636,13.7037,856113.48084185,0
+POR.US,D,20091218,000000,13.795,13.903,13.6752,13.851,1415003.7157381,0
+POR.US,D,20091221,000000,13.9412,14.0865,13.8736,14.0413,862449.12979864,0
+POR.US,D,20091222,000000,14.0944,14.0944,13.8941,13.9088,869021.16835947,0
+POR.US,D,20091223,000000,13.8882,13.8882,13.6222,13.7744,886552.71804594,0
+POR.US,D,20091224,000000,13.7557,13.8736,13.7223,13.7744,459433.38467555,0
+POR.US,D,20091228,000000,13.7695,13.8578,13.7302,13.7626,548684.7250938,0
+POR.US,D,20091229,000000,13.8156,13.8303,13.6419,13.7439,629862.13782894,0
+POR.US,D,20091230,000000,13.7439,13.7695,13.6498,13.7302,621967.54019029,0
+POR.US,D,20091231,000000,13.7489,13.8303,13.5565,13.5693,832432.744688,0
+POR.US,D,20100104,000000,13.6546,13.7077,13.4897,13.5427,592295.55027865,0
+POR.US,D,20100105,000000,13.5349,13.5427,13.1894,13.2807,743376.01812481,0
+POR.US,D,20100106,000000,13.3082,13.4515,13.2651,13.3936,952161.0223765,0
+POR.US,D,20100107,000000,13.4201,13.4515,13.3013,13.3366,957564.35888628,0
+POR.US,D,20100108,000000,13.4083,13.4083,13.162,13.2945,838415.84708013,0
+POR.US,D,20100111,000000,13.4083,13.4083,13.2248,13.3366,967620.08734471,0
+POR.US,D,20100112,000000,13.2768,13.3838,13.2248,13.3534,1446950.9555887,0
+POR.US,D,20100113,000000,13.3534,13.5693,13.3239,13.5496,541407.59340365,0
+POR.US,D,20100114,000000,13.5565,13.5987,13.4368,13.4799,880852.87561039,0
+POR.US,D,20100115,000000,13.6292,13.7302,13.4799,13.5427,1738161.5504416,0
+POR.US,D,20100119,000000,13.5987,13.7145,13.5781,13.6292,1229061.8948189,0
+POR.US,D,20100120,000000,13.585,13.6222,13.3239,13.529,1470655.1269187,0
+POR.US,D,20100121,000000,13.6036,13.7381,13.4172,13.4427,1687643.4617833,0
+POR.US,D,20100122,000000,13.4427,13.4897,13.11,13.1688,700368.39399857,0
+POR.US,D,20100125,000000,13.2248,13.3013,13.0265,13.2807,952076.45195781,0
+POR.US,D,20100126,000000,13.2807,13.3013,13.1688,13.2317,495421.66405053,0
+POR.US,D,20100127,000000,13.2169,13.2719,13.0452,13.2022,600676.17309459,0
+POR.US,D,20100128,000000,13.2317,13.2807,13.0403,13.0913,832711.92896175,0
+POR.US,D,20100129,000000,13.0825,13.2022,12.9578,12.9637,797035.43932314,0
+POR.US,D,20100201,000000,13.0049,13.0511,12.8764,13.0127,724103.13294989,0
+POR.US,D,20100202,000000,12.9893,13.1424,12.8852,13.1336,734421.74295076,0
+POR.US,D,20100203,000000,13.1336,13.1688,12.9117,12.9696,711737.51124846,0
+POR.US,D,20100204,000000,12.9372,12.9578,12.6712,12.7125,893969.44187296,0
+POR.US,D,20100205,000000,12.6928,12.7125,12.526,12.6644,688750.66009614,0
+POR.US,D,20100208,000000,12.6575,12.7066,12.366,12.3788,863727.87528606,0
+POR.US,D,20100209,000000,12.4524,12.5918,12.3336,12.4877,768541.32174891,0
+POR.US,D,20100210,000000,12.4573,12.5063,12.3336,12.4524,909286.87686289,0
+POR.US,D,20100211,000000,12.4573,12.6036,12.3336,12.5976,596045.1784808,0
+POR.US,D,20100212,000000,12.5437,12.6468,12.473,12.6202,791131.81274616,0
+POR.US,D,20100216,000000,12.4455,12.8578,12.4455,12.8578,515776.6430164,0
+POR.US,D,20100217,000000,12.9304,12.951,12.6781,12.7125,1108768.116138,0
+POR.US,D,20100218,000000,12.6712,12.7713,12.581,12.7007,905376.25918902,0
+POR.US,D,20100219,000000,12.7174,12.9372,12.6928,12.8253,1035335.5196975,0
+POR.US,D,20100222,000000,12.8253,12.8695,12.7007,12.7311,1191291.5231272,0
+POR.US,D,20100223,000000,12.7007,12.7635,12.5505,12.5505,804633.53103603,0
+POR.US,D,20100224,000000,12.6124,12.6202,12.4455,12.473,2128537.5841931,0
+POR.US,D,20100225,000000,11.9793,12.5505,11.6084,12.3071,2167291.2143672,0
+POR.US,D,20100226,000000,12.3071,12.3071,11.9519,11.9597,1846238.4698444,0
+POR.US,D,20100301,000000,11.9636,12.1472,11.9636,12.107,1211013.752334,0
+POR.US,D,20100302,000000,12.154,12.4052,12.107,12.2777,1670311.6205554,0
+POR.US,D,20100303,000000,12.42,12.6398,12.4132,12.4396,1420399.9198028,0
+POR.US,D,20100304,000000,12.4396,12.5505,12.4278,12.5201,1591490.9714159,0
+POR.US,D,20100305,000000,12.5397,12.7399,12.5397,12.6781,1589616.1573148,0
+POR.US,D,20100308,000000,12.6398,12.7459,12.6036,12.632,570763.71789608,0
+POR.US,D,20100309,000000,12.5859,12.6644,12.5741,12.6398,792695.85603157,0
+POR.US,D,20100310,000000,12.6575,12.7929,12.6398,12.7783,748485.90547094,0
+POR.US,D,20100311,000000,12.7635,12.8626,12.7174,12.7635,784581.17152017,0
+POR.US,D,20100312,000000,12.7635,12.8508,12.6575,12.7713,605594.5033478,0
+POR.US,D,20100315,000000,12.7311,12.846,12.6575,12.7507,758887.04804908,0
+POR.US,D,20100316,000000,12.7459,12.8764,12.686,12.8764,539752.86617531,0
+POR.US,D,20100317,000000,12.9117,13.162,12.8508,13.0825,1104806.5524288,0
+POR.US,D,20100318,000000,13.0825,13.1178,13.0049,13.0127,635227.77427257,0
+POR.US,D,20100319,000000,13.0511,13.1336,12.846,12.9117,746466.40462946,0
+POR.US,D,20100322,000000,12.8764,12.9244,12.8126,12.8695,528244.15678855,0
+POR.US,D,20100323,000000,12.7507,12.7507,12.5976,12.7311,766218.18253671,0
+POR.US,D,20100324,000000,12.6928,12.7507,12.5349,12.6124,1179050.2097521,0
+POR.US,D,20100325,000000,12.632,12.7243,12.581,12.6202,1138034.5756082,0
+POR.US,D,20100326,000000,12.6781,12.7713,12.5859,12.6928,1340641.8636127,0
+POR.US,D,20100329,000000,12.7507,12.8077,12.5976,12.7783,1061825.4202409,0
+POR.US,D,20100330,000000,12.8077,12.8695,12.7399,12.8312,2098058.6090814,0
+POR.US,D,20100331,000000,12.8391,13.0452,12.7577,12.8391,1197321.4958719,0
+POR.US,D,20100401,000000,12.9696,13.104,12.9019,13.0628,1155245.165272,0
+POR.US,D,20100405,000000,13.3082,13.3886,13.056,13.1178,560658.06232301,0
+POR.US,D,20100406,000000,13.104,13.2385,13.056,13.2091,344365.65030135,0
+POR.US,D,20100407,000000,13.2719,13.2719,13.0825,13.1472,416167.97361041,0
+POR.US,D,20100408,000000,13.0913,13.0972,12.9304,13.0403,690558.22543055,0
+POR.US,D,20100409,000000,13.0697,13.0697,12.9304,13.0452,726863.38914544,0
+POR.US,D,20100412,000000,13.0049,13.11,12.9372,12.9696,1169395.9360522,0
+POR.US,D,20100413,000000,12.9893,13.0197,12.8578,12.9244,519280.71132813,0
+POR.US,D,20100414,000000,12.9637,13.0452,12.894,13.0403,1140370.9607896,0
+POR.US,D,20100415,000000,13.0452,13.1424,12.9578,13.104,386701.80568162,0
+POR.US,D,20100416,000000,13.11,13.11,12.8764,12.951,723843.30816958,0
+POR.US,D,20100419,000000,12.894,12.9893,12.8508,12.9765,382245.04650873,0
+POR.US,D,20100420,000000,13.056,13.162,12.9981,13.162,537475.57839492,0
+POR.US,D,20100421,000000,13.1894,13.2886,13.1688,13.2385,587258.00630271,0
+POR.US,D,20100422,000000,13.1738,13.2807,13.1178,13.2651,555257.78257535,0
+POR.US,D,20100423,000000,13.2709,13.3936,13.1296,13.3936,354140.15664463,0
+POR.US,D,20100426,000000,13.3778,13.4427,13.2169,13.2248,473941.79662403,0
+POR.US,D,20100427,000000,13.2169,13.367,13.0324,13.056,710038.97042971,0
+POR.US,D,20100428,000000,13.1336,13.2807,13.0452,13.2169,386510.24858868,0
+POR.US,D,20100429,000000,13.2886,13.3455,13.1816,13.2317,492054.13111355,0
+POR.US,D,20100430,000000,13.2768,13.4643,13.2022,13.2169,627703.04485059,0
+POR.US,D,20100503,000000,13.2945,13.5918,13.1816,13.5624,746789.40249361,0
+POR.US,D,20100504,000000,13.2945,13.6095,12.9117,13.5103,1130126.7320003,0
+POR.US,D,20100505,000000,13.4799,13.6978,13.4368,13.4593,663756.53515083,0
+POR.US,D,20100506,000000,13.4368,13.4368,12.3405,12.8626,1420469.206411,0
+POR.US,D,20100507,000000,12.8764,12.894,12.5063,12.686,1212088.71368,0
+POR.US,D,20100510,000000,13.1472,13.1472,12.8312,12.9637,991033.86627331,0
+POR.US,D,20100511,000000,12.8695,12.9637,12.7577,12.894,2122537.1601489,0
+POR.US,D,20100512,000000,12.9019,12.9833,12.8008,12.9068,2086075.0826451,0
+POR.US,D,20100513,000000,12.8852,13.1424,12.8578,12.9833,740286.65054086,0
+POR.US,D,20100514,000000,12.9019,13.0628,12.8764,12.9696,846212.6283309,0
+POR.US,D,20100517,000000,13.0197,13.1688,12.7713,13.0766,930568.05475151,0
+POR.US,D,20100518,000000,13.1738,13.3239,13.0403,13.0628,874893.20839453,0
+POR.US,D,20100519,000000,13.0127,13.0452,12.8626,12.9833,895158.52233815,0
+POR.US,D,20100520,000000,12.7635,12.846,12.4917,12.5063,1980257.1104501,0
+POR.US,D,20100521,000000,12.3866,12.6468,12.314,12.4524,1442194.6337279,0
+POR.US,D,20100524,000000,12.4642,12.632,12.372,12.4573,893481.37885426,0
+POR.US,D,20100525,000000,12.2669,12.42,12.1422,12.372,1236510.2051879,0
+POR.US,D,20100526,000000,12.4132,12.526,12.314,12.4052,1076097.4425854,0
+POR.US,D,20100527,000000,12.6036,12.6468,12.4278,12.6202,1070037.9211402,0
+POR.US,D,20100528,000000,12.5574,12.7243,12.4985,12.5741,1068434.1399472,0
+POR.US,D,20100601,000000,12.4799,12.5918,12.2915,12.2915,742327.54871719,0
+POR.US,D,20100602,000000,12.2915,12.581,12.2404,12.581,960018.93886971,0
+POR.US,D,20100603,000000,12.5397,12.7243,12.5201,12.632,1175545.1225197,0
+POR.US,D,20100604,000000,12.4877,12.5063,12.1648,12.1786,1060154.3902813,0
+POR.US,D,20100607,000000,12.2404,12.3219,12.1472,12.1854,1464576.2459801,0
+POR.US,D,20100608,000000,12.1933,12.2345,12.0471,12.1933,1806256.0212975,0
+POR.US,D,20100609,000000,12.2531,12.3219,12.0333,12.107,1549135.4565421,0
+POR.US,D,20100610,000000,12.2345,12.3592,12.159,12.3592,1378325.6270443,0
+POR.US,D,20100611,000000,12.2591,12.4278,12.1933,12.4278,935577.06894764,0
+POR.US,D,20100614,000000,12.314,12.4985,12.2669,12.4278,916554.83826668,0
+POR.US,D,20100615,000000,12.3994,12.6781,12.3944,12.6644,826639.1615474,0
+POR.US,D,20100616,000000,12.581,12.7399,12.581,12.686,854756.27845999,0
+POR.US,D,20100617,000000,12.7459,12.8626,12.686,12.8508,997995.13254426,0
+POR.US,D,20100618,000000,12.9019,12.9893,12.8008,12.9637,1530736.805334,0
+POR.US,D,20100621,000000,13.0628,13.0766,12.8126,12.8852,728697.44641823,0
+POR.US,D,20100622,000000,12.9117,13.0127,12.632,12.6575,1191252.8041403,0
+POR.US,D,20100623,000000,12.581,12.581,12.2404,12.3788,1036751.8194805,0
+POR.US,D,20100624,000000,12.3444,12.5397,12.2777,12.3944,1471238.9684839,0
+POR.US,D,20100625,000000,12.4052,12.4347,12.2531,12.2915,1777292.1812774,0
+POR.US,D,20100628,000000,12.2345,12.4455,12.0333,12.3592,1264254.3971216,0
+POR.US,D,20100629,000000,12.4642,12.5063,12.1992,12.2149,2517735.7456071,0
+POR.US,D,20100630,000000,12.2385,12.4082,12.1452,12.1835,1293014.4530004,0
+POR.US,D,20100701,000000,12.207,12.2404,12.0303,12.0589,1205047.9715938,0
+POR.US,D,20100702,000000,12.107,12.207,12.0235,12.0785,1064355.4003567,0
+POR.US,D,20100706,000000,12.154,12.372,12.0519,12.1472,849725.86692901,0
+POR.US,D,20100707,000000,12.2198,12.4917,12.1472,12.4455,1371333.7931522,0
+POR.US,D,20100708,000000,12.5574,12.632,12.4799,12.6202,999282.02939733,0
+POR.US,D,20100709,000000,12.6398,12.6781,12.5397,12.6712,414075.11047802,0
+POR.US,D,20100712,000000,12.6575,12.7066,12.5505,12.632,486885.1463664,0
+POR.US,D,20100713,000000,12.7243,12.7929,12.6526,12.7635,670314.30882176,0
+POR.US,D,20100714,000000,12.7007,12.7851,12.627,12.7459,384964.545876,0
+POR.US,D,20100715,000000,12.7783,12.8253,12.6202,12.7311,673768.45001885,0
+POR.US,D,20100716,000000,12.6644,12.6644,12.314,12.3219,1092991.1479092,0
+POR.US,D,20100719,000000,12.3866,12.4455,12.2669,12.3592,1263058.1842115,0
+POR.US,D,20100720,000000,12.2737,12.3788,12.1854,12.366,1052277.1142947,0
+POR.US,D,20100721,000000,12.4278,12.4877,12.1422,12.159,1484989.3034264,0
+POR.US,D,20100722,000000,12.3268,12.5505,12.3071,12.4985,1485108.517149,0
+POR.US,D,20100723,000000,12.4347,12.7243,12.366,12.6928,1146521.1661776,0
+POR.US,D,20100726,000000,12.686,12.9765,12.686,12.9176,897830.13243219,0
+POR.US,D,20100727,000000,12.9833,13.1738,12.9696,13.1738,908842.62743459,0
+POR.US,D,20100728,000000,13.1738,13.1738,12.9981,13.0049,721830.93977305,0
+POR.US,D,20100729,000000,13.1336,13.1688,12.7507,12.8391,664825.38297258,0
+POR.US,D,20100730,000000,12.7174,12.7929,12.6468,12.7007,632920.93779167,0
+POR.US,D,20100802,000000,12.8312,12.9765,12.7851,12.8852,735334.69590432,0
+POR.US,D,20100803,000000,12.8695,12.9637,12.8008,12.8578,649445.79381952,0
+POR.US,D,20100804,000000,12.8764,12.9981,12.846,12.9765,676978.05024624,0
+POR.US,D,20100805,000000,12.9578,13.2945,12.9451,13.1963,1641463.9374959,0
+POR.US,D,20100806,000000,13.0825,13.2886,12.9244,13.2248,1208835.2998622,0
+POR.US,D,20100809,000000,13.3082,13.4427,13.2807,13.3886,1225043.2715501,0
+POR.US,D,20100810,000000,13.2945,13.5624,13.2169,13.4721,1127651.7736028,0
+POR.US,D,20100811,000000,13.2453,13.2807,12.9893,13.0197,1185029.2364613,0
+POR.US,D,20100812,000000,12.8626,13.0265,12.8391,13.0049,975253.84128235,0
+POR.US,D,20100813,000000,12.9372,13.1963,12.8852,13.0913,788838.22223447,0
+POR.US,D,20100816,000000,13.0265,13.157,12.9068,13.1472,553644.831096,0
+POR.US,D,20100817,000000,13.2651,13.3455,13.1178,13.3151,1575874.9926588,0
+POR.US,D,20100818,000000,13.2719,13.3534,13.1472,13.2248,1238736.5469329,0
+POR.US,D,20100819,000000,13.2091,13.2091,12.9372,13.056,1023977.6105755,0
+POR.US,D,20100820,000000,12.9893,13.104,12.9244,13.0913,851959.34111898,0
+POR.US,D,20100823,000000,13.157,13.2651,13.0511,13.0511,620891.55992359,0
+POR.US,D,20100824,000000,12.9304,13.2248,12.8695,13.1522,1163620.6934843,0
+POR.US,D,20100825,000000,13.0697,13.2543,13.0049,13.2317,873685.78735661,0
+POR.US,D,20100826,000000,13.2886,13.2886,13.1424,13.2169,796559.60335291,0
+POR.US,D,20100827,000000,13.2807,13.4897,13.162,13.4593,952457.52830227,0
+POR.US,D,20100830,000000,13.4427,13.4515,13.2248,13.2248,894003.0662563,0
+POR.US,D,20100831,000000,13.1786,13.3838,13.0786,13.2807,759486.17342486,0
+POR.US,D,20100901,000000,13.4593,13.6694,13.3936,13.6625,1137849.1320395,0
+POR.US,D,20100902,000000,13.6546,13.6978,13.4083,13.4799,1051881.7730602,0
+POR.US,D,20100903,000000,13.6036,13.636,13.4593,13.5211,899263.75386708,0
+POR.US,D,20100907,000000,13.4515,13.5565,13.3366,13.3455,2154881.7790754,0
+POR.US,D,20100908,000000,13.4083,13.4897,13.0511,13.2453,1318755.4468241,0
+POR.US,D,20100909,000000,13.3886,13.4201,13.3239,13.4201,1295608.6251207,0
+POR.US,D,20100910,000000,13.4869,13.4869,13.3366,13.4004,816632.3412829,0
+POR.US,D,20100913,000000,13.5103,13.6419,13.4515,13.636,1047991.5338005,0
+POR.US,D,20100914,000000,13.6036,13.6821,13.5496,13.6036,602368.6003891,0
+POR.US,D,20100915,000000,13.5496,13.6222,13.529,13.5565,557463.74590623,0
+POR.US,D,20100916,000000,13.5153,13.5496,13.3013,13.3886,1053923.6901573,0
+POR.US,D,20100917,000000,13.4427,13.5103,13.3082,13.4593,897814.84862158,0
+POR.US,D,20100920,000000,13.4799,13.6546,13.3936,13.6546,810642.10644583,0
+POR.US,D,20100921,000000,13.6694,13.7145,13.5496,13.5565,1186895.8991968,0
+POR.US,D,20100922,000000,13.4593,13.5496,13.2543,13.2719,1314475.9798542,0
+POR.US,D,20100923,000000,13.2169,13.3778,13.1424,13.1424,898076.71124331,0
+POR.US,D,20100924,000000,13.2385,13.3838,13.1963,13.3838,820569.45089517,0
+POR.US,D,20100927,000000,13.3886,13.4721,13.3239,13.4172,541531.90172992,0
+POR.US,D,20100928,000000,13.3602,13.5103,13.2543,13.5015,723965.57865443,0
+POR.US,D,20100929,000000,13.4368,13.6154,13.4368,13.5349,1177125.4685364,0
+POR.US,D,20100930,000000,13.6184,13.6184,13.4377,13.4869,1161023.4646019,0
+POR.US,D,20101001,000000,13.529,13.5693,13.4593,13.5496,1008226.1153643,0
+POR.US,D,20101004,000000,13.5349,13.6036,13.3838,13.4083,699602.16562682,0
+POR.US,D,20101005,000000,13.4897,13.6095,13.4427,13.6036,797447.0832888,0
+POR.US,D,20101006,000000,13.6095,13.6095,13.5349,13.5496,539691.73093288,0
+POR.US,D,20101007,000000,13.5918,13.6419,13.5153,13.6036,624666.66114341,0
+POR.US,D,20101008,000000,13.6036,13.7302,13.5427,13.6752,719481.30862247,0
+POR.US,D,20101011,000000,13.7037,13.7077,13.6292,13.636,502821.06622554,0
+POR.US,D,20101012,000000,13.6419,13.6498,13.529,13.6095,593721.02034789,0
+POR.US,D,20101013,000000,13.6625,13.7439,13.5987,13.6752,756040.18359343,0
+POR.US,D,20101014,000000,13.7037,13.7489,13.6625,13.7223,569049.89326673,0
+POR.US,D,20101015,000000,13.8156,13.8618,13.7037,13.7695,821139.02757044,0
+POR.US,D,20101018,000000,13.8303,13.8941,13.8019,13.8736,503883.80052305,0
+POR.US,D,20101019,000000,13.7489,13.9549,13.7489,13.8303,675596.3937674,0
+POR.US,D,20101020,000000,13.8882,14.0227,13.8578,13.9638,605617.93852406,0
+POR.US,D,20101021,000000,14.0168,14.0472,13.7813,13.8578,557543.22172139,0
+POR.US,D,20101022,000000,13.8618,13.9549,13.7695,13.795,834810.90561838,0
+POR.US,D,20101025,000000,13.9088,13.9638,13.7813,13.8087,533465.10649176,0
+POR.US,D,20101026,000000,13.7439,13.8225,13.7439,13.7744,574609.1246447,0
+POR.US,D,20101027,000000,13.7077,13.8303,13.5624,13.7302,575472.15048362,0
+POR.US,D,20101028,000000,13.851,14.0786,13.7695,13.9285,1421649.1165897,0
+POR.US,D,20101029,000000,13.954,14.0904,13.8764,13.899,923498.78288561,0
+POR.US,D,20101101,000000,13.9805,14.1502,13.7489,13.8736,1043310.6120721,0
+POR.US,D,20101102,000000,13.9952,14.1306,13.9638,14.1306,853273.74883115,0
+POR.US,D,20101103,000000,14.1306,14.1424,14.0099,14.0944,1097850.3807613,0
+POR.US,D,20101104,000000,14.2395,14.3289,14.1925,14.2729,1143947.3724716,0
+POR.US,D,20101105,000000,14.2445,14.3289,14.2219,14.3063,821330.58466337,0
+POR.US,D,20101108,000000,14.3063,14.3348,14.2141,14.3063,663805.44334476,0
+POR.US,D,20101109,000000,14.3063,14.4339,14.2141,14.2445,902817.74929347,0
+POR.US,D,20101110,000000,14.2808,14.3142,14.1502,14.2513,1082242.5533699,0
+POR.US,D,20101111,000000,14.1856,14.2533,14.1375,14.2141,850241.4408068,0
+POR.US,D,20101112,000000,14.109,14.1679,14.0345,14.116,1155998.1476744,0
+POR.US,D,20101115,000000,14.2141,14.2867,14.1601,14.2003,583485.96184501,0
+POR.US,D,20101116,000000,14.1238,14.1238,13.8618,13.9952,1407009.2638701,0
+POR.US,D,20101117,000000,13.9863,14.0944,13.9501,13.9549,708448.43520591,0
+POR.US,D,20101118,000000,14.0737,14.0944,13.9863,14.0099,1136668.20294,0
+POR.US,D,20101119,000000,13.9805,14.0786,13.8696,13.9216,728811.56553744,0
+POR.US,D,20101122,000000,13.8696,13.9805,13.7695,13.9736,1165831.7514188,0
+POR.US,D,20101123,000000,13.8618,13.9687,13.795,13.9216,785489.02987021,0
+POR.US,D,20101124,000000,14.0031,14.0472,13.8882,14.0285,1299159.563785,0
+POR.US,D,20101126,000000,13.9805,14.0786,13.9344,14.0551,389901.21670193,0
+POR.US,D,20101129,000000,13.9501,14.0865,13.8736,14.0472,1143059.8925357,0
+POR.US,D,20101130,000000,13.9638,14.1012,13.9275,14.0747,1580873.8176478,0
+POR.US,D,20101201,000000,14.2513,14.3878,14.1925,14.3289,2205557.8004433,0
+POR.US,D,20101202,000000,14.322,14.4417,14.1856,14.4211,832667.09645064,0
+POR.US,D,20101203,000000,14.4339,14.6066,14.4339,14.5517,1271947.2484604,0
+POR.US,D,20101206,000000,14.481,14.5654,14.481,14.5153,774356.30222437,0
+POR.US,D,20101207,000000,14.5938,14.6861,14.481,14.4927,1199236.0478805,0
+POR.US,D,20101208,000000,14.5291,14.5732,14.4074,14.4417,1130816.5413191,0
+POR.US,D,20101209,000000,14.5213,14.5419,14.4074,14.4211,748138.45350982,0
+POR.US,D,20101210,000000,14.4467,14.5654,14.4339,14.5517,1156993.6332053,0
+POR.US,D,20101213,000000,14.6066,14.6734,14.5419,14.6292,1535566.4894857,0
+POR.US,D,20101214,000000,14.6292,14.7617,14.6066,14.6999,864559.31458306,0
+POR.US,D,20101215,000000,14.6596,14.7333,14.5585,14.5654,748046.75064618,0
+POR.US,D,20101216,000000,14.5938,14.7695,14.5576,14.7077,1265566.7669924,0
+POR.US,D,20101217,000000,14.7057,14.8658,14.6351,14.8314,1203964.8588823,0
+POR.US,D,20101220,000000,14.9001,15.0198,14.8658,14.9795,1366660.0038686,0
+POR.US,D,20101221,000000,15.0257,15.0581,14.9649,14.9795,966994.47003055,0
+POR.US,D,20101222,000000,14.8118,14.8658,14.7273,14.7617,890745.57675568,0
+POR.US,D,20101223,000000,14.7617,14.7617,14.6459,14.6783,713883.35825762,0
+POR.US,D,20101227,000000,14.6528,14.6596,14.5419,14.5654,727322.92238435,0
+POR.US,D,20101228,000000,14.6351,14.7136,14.5153,14.6459,824230.43299579,0
+POR.US,D,20101229,000000,14.6959,14.6959,14.5468,14.5585,484034.20622792,0
+POR.US,D,20101230,000000,14.5958,14.6164,14.4565,14.4801,540167.5669031,0
+POR.US,D,20101231,000000,14.4712,14.535,14.428,14.428,301130.80685742,0
+POR.US,D,20110103,000000,14.4927,14.5938,14.4417,14.5517,565905.5039646,0
+POR.US,D,20110104,000000,14.5802,14.5938,14.4211,14.5085,630139.28426127,0
+POR.US,D,20110105,000000,14.536,14.536,14.427,14.481,517852.18449677,0
+POR.US,D,20110106,000000,14.4673,14.5585,14.3878,14.5585,688211.65104208,0
+POR.US,D,20110107,000000,14.6135,14.6135,14.4741,14.5732,1088376.4560266,0
+POR.US,D,20110110,000000,14.5085,14.586,14.3878,14.5585,1154702.080535,0
+POR.US,D,20110111,000000,14.5732,14.6783,14.5585,14.64,1276309.2480075,0
+POR.US,D,20110112,000000,14.6999,14.6999,14.5654,14.5938,1055272.7411735,0
+POR.US,D,20110113,000000,14.5938,14.5938,14.4927,14.586,541960.86734761,0
+POR.US,D,20110114,000000,14.5468,14.6655,14.481,14.6351,1963820.9005238,0
+POR.US,D,20110118,000000,14.6351,14.6655,14.5654,14.6459,556360.25478043,0
+POR.US,D,20110119,000000,14.6596,14.6734,14.5998,14.6214,962663.03810464,0
+POR.US,D,20110120,000000,14.5732,14.7136,14.536,14.64,991705.33501929,0
+POR.US,D,20110121,000000,14.7057,14.7057,14.5585,14.6351,846979.87562335,0
+POR.US,D,20110124,000000,14.586,14.7735,14.586,14.7735,764295.4791624,0
+POR.US,D,20110125,000000,14.6861,14.8245,14.6734,14.8118,759754.14957083,0
+POR.US,D,20110126,000000,14.8658,14.9393,14.8196,14.8736,855391.06606052,0
+POR.US,D,20110127,000000,14.8658,15.0463,14.854,15.0335,806846.62681186,0
+POR.US,D,20110128,000000,15.0061,15.0061,14.8598,14.8854,1416651.3105214,0
+POR.US,D,20110131,000000,14.9501,15.0257,14.8442,14.853,664810.09916197,0
+POR.US,D,20110201,000000,14.9246,15.1386,14.907,15.1386,957118.07161657,0
+POR.US,D,20110202,000000,15.0787,15.1857,15.0257,15.1317,905333.46451931,0
+POR.US,D,20110203,000000,15.1523,15.1523,14.9865,15.1386,648652.05458869,0
+POR.US,D,20110204,000000,15.1386,15.1602,14.9462,15.0061,531839.92796393,0
+POR.US,D,20110207,000000,15.0001,15.0581,14.9727,15.0463,602759.86594063,0
+POR.US,D,20110208,000000,15.0139,15.0699,14.958,15.0699,429071.58544521,0
+POR.US,D,20110209,000000,14.958,15.112,14.958,15.0699,517787.99249223,0
+POR.US,D,20110210,000000,15.0257,15.118,15.0001,15.1072,353298.52814055,0
+POR.US,D,20110211,000000,15.0699,15.1975,15.0404,15.1975,431626.01965792,0
+POR.US,D,20110214,000000,15.1788,15.2259,15.1003,15.1317,628647.58434608,0
+POR.US,D,20110215,000000,15.1072,15.2112,15.0836,15.1258,459878.65302455,0
+POR.US,D,20110216,000000,15.1523,15.1857,15.1072,15.1523,371273.30833461,0
+POR.US,D,20110218,000000,15.2367,15.2927,15.1003,15.1258,738807.17767414,0
+POR.US,D,20110222,000000,15.0463,15.1857,15.0198,15.1602,1126032.7085992,0
+POR.US,D,20110223,000000,15.1258,15.1602,15.0061,15.0699,1120992.1078611,0
+POR.US,D,20110224,000000,15.0463,15.1386,14.9531,15.0139,1173150.6588579,0
+POR.US,D,20110225,000000,15.0924,15.3172,14.958,15.2985,1027511.2275877,0
+POR.US,D,20110228,000000,15.4104,15.592,15.3692,15.5724,1098244.703075,0
+POR.US,D,20110301,000000,15.6352,15.7627,15.5557,15.5635,1034011.941699,0
+POR.US,D,20110302,000000,15.5635,15.6509,15.5007,15.6184,607382.70918877,0
+POR.US,D,20110303,000000,15.7275,15.7961,15.6774,15.7431,839007.84001095,0
+POR.US,D,20110304,000000,15.802,15.802,15.5193,15.6352,675390.57178457,0
+POR.US,D,20110307,000000,15.6528,15.8432,15.6156,15.6882,1018874.8556743,0
+POR.US,D,20110308,000000,15.7353,15.91,15.7029,15.8432,734676.47312754,0
+POR.US,D,20110309,000000,15.8432,15.9581,15.75,15.9188,564511.62043728,0
+POR.US,D,20110310,000000,15.7431,15.7912,15.5635,15.5812,872714.75592273,0
+POR.US,D,20110311,000000,15.6509,15.7579,15.5635,15.6725,1051110.450085,0
+POR.US,D,20110314,000000,15.7785,15.7785,15.5066,15.7097,1178889.2202804,0
+POR.US,D,20110315,000000,15.4477,15.5557,15.381,15.4477,910527.92228415,0
+POR.US,D,20110316,000000,15.4261,15.5007,15.2936,15.3741,1664649.4781861,0
+POR.US,D,20110317,000000,15.5331,15.539,15.3368,15.3535,930108.5215126,0
+POR.US,D,20110318,000000,15.4663,15.6568,15.4477,15.5812,1244356.9135533,0
+POR.US,D,20110321,000000,15.7205,15.8717,15.6941,15.8432,1090916.6253495,0
+POR.US,D,20110322,000000,15.8854,15.9188,15.8158,15.8236,1066804.8857366,0
+POR.US,D,20110323,000000,15.7009,15.802,15.6823,15.7627,1015942.4018792,0
+POR.US,D,20110324,000000,15.8158,15.8158,15.6774,15.6941,753172.94072363,0
+POR.US,D,20110325,000000,15.7706,15.8717,15.6941,15.7205,976212.64566774,0
+POR.US,D,20110328,000000,15.8158,15.8638,15.7009,15.7009,633925.59360888,0
+POR.US,D,20110329,000000,15.7097,15.8304,15.6656,15.802,877336.58025017,0
+POR.US,D,20110330,000000,15.8304,16.0336,15.8304,15.9845,670339.78183945,0
+POR.US,D,20110331,000000,15.9953,16.0542,15.9365,15.9767,907051.3648315,0
+POR.US,D,20110401,000000,16.0601,16.2662,16.0601,16.1936,769028.36584691,0
+POR.US,D,20110404,000000,16.2535,16.334,16.1661,16.3074,680379.20756656,0
+POR.US,D,20110405,000000,16.3006,16.3163,16.1995,16.2133,660110.8368608,0
+POR.US,D,20110406,000000,16.1995,16.3232,16.1995,16.2201,1003673.577645,0
+POR.US,D,20110407,000000,16.2535,16.2535,16.119,16.2407,1443177.8922102,0
+POR.US,D,20110408,000000,16.2937,16.2937,16.1475,16.1789,898871.46939485,0
+POR.US,D,20110411,000000,16.1789,16.2269,15.9659,15.9875,454445.76781427,0
+POR.US,D,20110412,000000,15.9718,16.1122,15.8236,15.8304,789198.92016478,0
+POR.US,D,20110413,000000,15.9041,15.9385,15.7343,15.7785,896442.36242911,0
+POR.US,D,20110414,000000,15.7167,16.0532,15.6656,16.0336,1242700.1484836,0
+POR.US,D,20110415,000000,16.0336,16.1995,15.9875,16.0474,1777238.1784799,0
+POR.US,D,20110418,000000,15.9787,15.9845,15.7343,15.7627,1007671.8224996,0
+POR.US,D,20110419,000000,15.8304,15.8786,15.75,15.8492,1044261.2650918,0
+POR.US,D,20110420,000000,16.3486,16.4595,16.1995,16.28,1528777.4208142,0
+POR.US,D,20110421,000000,16.3614,16.3997,16.2407,16.3614,794691.92169679,0
+POR.US,D,20110425,000000,16.2868,16.3928,16.28,16.3526,469121.28275871,0
+POR.US,D,20110426,000000,16.4076,16.5685,16.3674,16.5077,952601.19612197,0
+POR.US,D,20110427,000000,16.544,16.7423,16.5008,16.6981,1701964.3923217,0
+POR.US,D,20110428,000000,16.6706,16.807,16.6431,16.807,638331.40674641,0
+POR.US,D,20110429,000000,16.805,16.805,16.6951,16.7825,1196303.5940855,0
+POR.US,D,20110502,000000,16.807,16.807,16.7039,16.7501,623481.65636105,0
+POR.US,D,20110503,000000,16.7854,16.9385,16.7157,16.7501,575677.97246646,0
+POR.US,D,20110504,000000,16.807,16.807,16.6215,16.7039,683720.24856515,0
+POR.US,D,20110505,000000,16.6568,17.0023,16.6568,16.7658,1209124.6733429,0
+POR.US,D,20110506,000000,16.9012,17.0524,16.7039,16.7353,1049782.7964036,0
+POR.US,D,20110509,000000,16.7579,17.0151,16.7501,16.9875,932027.14920409,0
+POR.US,D,20110510,000000,17.0337,17.282,17.0337,17.2535,1199589.6133659,0
+POR.US,D,20110511,000000,17.2231,17.2614,17.0474,17.0946,1607071.2879482,0
+POR.US,D,20110512,000000,17.121,17.3154,17.019,17.3036,1509456.6463661,0
+POR.US,D,20110513,000000,17.3498,17.3625,17.1751,17.2693,748421.71346639,0
+POR.US,D,20110516,000000,17.2339,17.3556,17.1074,17.1289,1320046.41936,0
+POR.US,D,20110517,000000,17.121,17.3085,17.0946,17.2153,1481126.5750257,0
+POR.US,D,20110518,000000,17.2693,17.3232,17.0946,17.3085,833113.38372035,0
+POR.US,D,20110519,000000,17.4047,17.4116,17.2153,17.3036,1575072.0831416,0
+POR.US,D,20110520,000000,17.2712,17.3252,17.1544,17.1829,1244055.313024,0
+POR.US,D,20110523,000000,17.0524,17.2967,17.0151,17.1417,1916712.1205514,0
+POR.US,D,20110524,000000,17.1878,17.2065,16.9719,16.9797,1000165.4336504,0
+POR.US,D,20110525,000000,16.9797,17.0798,16.8806,16.9875,1678917.4248477,0
+POR.US,D,20110526,000000,16.9385,17.1544,16.9209,17.1485,1766057.5615608,0
+POR.US,D,20110527,000000,17.2173,17.3114,17.1544,17.2918,1123719.758594,0
+POR.US,D,20110531,000000,17.4527,17.4753,17.3252,17.4527,1465100.9901443,0
+POR.US,D,20110601,000000,17.4547,17.5048,17.3232,17.3232,1484053.9342172,0
+POR.US,D,20110602,000000,17.3418,17.3498,17.1819,17.2614,1592281.6538845,0
+POR.US,D,20110603,000000,17.073,17.1083,16.9365,16.9709,1501295.0915022,0
+POR.US,D,20110606,000000,17.0023,17.0023,16.8296,16.8424,1209975.4721334,0
+POR.US,D,20110607,000000,16.9561,16.9787,16.8208,16.8276,1250377.7160116,0
+POR.US,D,20110608,000000,16.8276,16.9945,16.805,16.9434,859377.08386672,0
+POR.US,D,20110609,000000,17.0141,17.0524,16.8855,16.9434,823216.60689223,0
+POR.US,D,20110610,000000,16.9051,16.9493,16.754,16.7972,942390.59171606,0
+POR.US,D,20110613,000000,16.855,16.9248,16.754,16.8208,860792.36472888,0
+POR.US,D,20110614,000000,16.9365,17.0474,16.8414,16.9866,701887.60477286,0
+POR.US,D,20110615,000000,16.8776,16.9945,16.7187,16.754,797284.05597566,0
+POR.US,D,20110616,000000,16.8129,17.0013,16.7972,16.913,725351.3108161,0
+POR.US,D,20110617,000000,17.019,17.176,16.9709,17.1083,1530502.4535714,0
+POR.US,D,20110620,000000,17.1152,17.4204,17.067,17.3517,2053301.4981011,0
+POR.US,D,20110621,000000,17.5087,17.5087,17.285,17.3959,1298581.8357441,0
+POR.US,D,20110622,000000,17.4331,17.4331,17.1829,17.1887,1107100.1429404,0
+POR.US,D,20110623,000000,16.9199,17.067,16.8276,17.0524,2157650.1866365,0
+POR.US,D,20110624,000000,17.0956,17.2015,16.9631,17.0072,2051953.4660056,0
+POR.US,D,20110627,000000,16.9631,17.1485,16.9631,17.019,1027776.1469715,0
+POR.US,D,20110628,000000,17.073,17.1083,17.0072,17.0956,939007.77496847,0
+POR.US,D,20110629,000000,17.1485,17.176,17.0602,17.1289,851645.51354119,0
+POR.US,D,20110630,000000,17.1711,17.1839,17.0876,17.1711,993538.37337137,0
+POR.US,D,20110701,000000,17.2251,17.4577,17.2015,17.4331,1172559.6848478,0
+POR.US,D,20110705,000000,17.2997,17.4273,17.2643,17.4008,1209325.4007223,0
+POR.US,D,20110706,000000,17.4135,17.5902,17.339,17.544,901880.34224294,0
+POR.US,D,20110707,000000,17.652,17.6559,17.4881,17.6196,718621.33954567,0
+POR.US,D,20110708,000000,17.4823,17.5744,17.4665,17.5156,500847.41681588,0
+POR.US,D,20110711,000000,17.388,17.4273,17.285,17.4086,731763.37882592,0
+POR.US,D,20110712,000000,17.339,17.5744,17.339,17.4881,820705.98626991,0
+POR.US,D,20110713,000000,17.5676,17.598,17.3723,17.4086,926249.8687948,0
+POR.US,D,20110714,000000,17.4823,17.4823,17.1633,17.1887,829453.42054042,0
+POR.US,D,20110715,000000,17.2084,17.3066,17.0956,17.285,1057895.4430736,0
+POR.US,D,20110718,000000,17.2251,17.2437,17.0141,17.1633,678539.03676952,0
+POR.US,D,20110719,000000,17.2712,17.3193,17.0956,17.3193,587771.5423391,0
+POR.US,D,20110720,000000,17.3517,17.4733,17.2516,17.4518,1119592.1108096,0
+POR.US,D,20110721,000000,17.549,17.6314,17.4823,17.5608,828395.78084644,0
+POR.US,D,20110722,000000,17.5834,17.5834,17.3802,17.4086,615296.66632086,0
+POR.US,D,20110725,000000,17.0994,17.4086,16.9866,17.3066,863301.96643049,0
+POR.US,D,20110726,000000,17.3252,17.3517,17.1995,17.2506,647808.3882432,0
+POR.US,D,20110727,000000,17.176,17.2359,17.0474,17.0956,965355.02661282,0
+POR.US,D,20110728,000000,17.0975,17.0975,16.9326,16.9895,631573.92461688,0
+POR.US,D,20110729,000000,16.8364,16.9669,16.6961,16.8276,665169.77817159,0
+POR.US,D,20110801,000000,17.0141,17.0337,16.7315,16.8855,1106632.4583359,0
+POR.US,D,20110802,000000,16.8492,16.8875,16.6451,16.6451,861576.93367336,0
+POR.US,D,20110803,000000,16.6735,16.6902,16.4487,16.6048,1513666.8267278,0
+POR.US,D,20110804,000000,16.5155,16.5714,16.0003,16.0071,1515951.2469531,0
+POR.US,D,20110805,000000,15.6244,16.1092,15.2819,15.7716,2820138.1655071,0
+POR.US,D,20110808,000000,15.5606,15.7853,14.5811,14.5958,2832424.3113933,0
+POR.US,D,20110809,000000,14.8314,15.1798,14.4565,15.1798,4079058.512727,0
+POR.US,D,20110810,000000,14.9678,15.1602,14.799,14.8186,3641956.8131892,0
+POR.US,D,20110811,000000,14.9138,15.857,14.8461,15.6558,2278758.0829624,0
+POR.US,D,20110812,000000,15.7961,15.8648,15.5468,15.6244,1505328.9985816,0
+POR.US,D,20110815,000000,15.7579,16.0738,15.75,16.0562,1313835.0787295,0
+POR.US,D,20110816,000000,15.9463,15.9463,15.7009,15.8304,1468881.1859677,0
+POR.US,D,20110817,000000,15.9267,16.0738,15.8442,15.9521,991683.93768444,0
+POR.US,D,20110818,000000,15.6499,15.7431,15.3211,15.4527,1487830.0543578,0
+POR.US,D,20110819,000000,15.275,15.5468,15.1935,15.3123,1320554.8607928,0
+POR.US,D,20110822,000000,15.75,15.75,15.2946,15.4379,1491789.5802255,0
+POR.US,D,20110823,000000,15.4781,15.9404,15.431,15.9404,1551524.8256003,0
+POR.US,D,20110824,000000,15.9463,16.2191,15.906,16.123,1005698.17309,0
+POR.US,D,20110825,000000,16.2387,16.2387,15.802,15.857,966871.18062499,0
+POR.US,D,20110826,000000,15.7627,16.015,15.4713,15.9807,1103164.0522489,0
+POR.US,D,20110829,000000,16.171,16.5332,16.0738,16.5027,1311988.7944082,0
+POR.US,D,20110830,000000,16.438,16.54,16.3928,16.3928,1428930.3239628,0
+POR.US,D,20110831,000000,16.5027,16.5812,16.33,16.3781,1070795.9981463,0
+POR.US,D,20110901,000000,16.4605,16.49,16.1583,16.1917,1281636.1654642,0
+POR.US,D,20110902,000000,15.9639,16.0788,15.907,15.9286,1354233.2469248,0
+POR.US,D,20110906,000000,15.6184,15.8344,15.5262,15.8128,1110829.3927285,0
+POR.US,D,20110907,000000,16.0051,16.1651,15.8884,16.1524,889226.36598139,0
+POR.US,D,20110908,000000,16.0503,16.3242,16.0434,16.0434,1245736.5321907,0
+POR.US,D,20110909,000000,15.9247,15.9247,15.5704,15.7677,1176460.1133146,0
+POR.US,D,20110912,000000,15.6587,15.9591,15.6008,15.9591,1178513.2385394,0
+POR.US,D,20110913,000000,16.013,16.3026,15.8844,16.2809,1442409.625997,0
+POR.US,D,20110914,000000,16.3692,16.4586,16.1593,16.33,1114972.3243236,0
+POR.US,D,20110915,000000,16.4351,16.5548,16.3556,16.4949,577427.45932056,0
+POR.US,D,20110916,000000,16.5008,16.7785,16.4586,16.7001,1619896.4428886,0
+POR.US,D,20110919,000000,16.5008,16.5302,16.3556,16.4291,1287609.0786493,0
+POR.US,D,20110920,000000,16.5135,16.7913,16.4527,16.4645,1344433.2675639,0
+POR.US,D,20110921,000000,16.5008,16.5302,16.2485,16.4036,2885269.6149466,0
+POR.US,D,20110922,000000,15.9512,16.1917,15.6823,15.91,2193483.5900641,0
+POR.US,D,20110923,000000,15.8422,16.0808,15.7991,15.9865,1591809.8935972,0
+POR.US,D,20110926,000000,16.0935,16.2662,15.9797,16.2662,1519878.1673583,0
+POR.US,D,20110927,000000,16.5381,16.6108,16.3889,16.4527,1932532.9023706,0
+POR.US,D,20110928,000000,16.4949,16.4949,16.0229,16.0434,2008504.6492132,0
+POR.US,D,20110929,000000,16.2809,16.382,16.0808,16.3556,1750995.8756684,0
+POR.US,D,20110930,000000,16.1917,16.4851,16.1838,16.2662,1346467.0332952,0
+POR.US,D,20111003,000000,16.2485,16.3634,15.6184,15.6184,1654912.671909,0
+POR.US,D,20111004,000000,15.4713,15.806,15.2936,15.7883,1763231.0755193,0
+POR.US,D,20111005,000000,15.8344,15.8482,15.594,15.7225,1144303.994719,0
+POR.US,D,20111006,000000,15.6676,15.9727,15.594,15.9727,1695491.1890695,0
+POR.US,D,20111007,000000,16.068,16.1651,15.8776,15.9453,1395366.0569499,0
+POR.US,D,20111010,000000,16.1769,16.4203,16.124,16.4203,947399.6059122,0
+POR.US,D,20111011,000000,16.33,16.3556,16.1975,16.3438,819799.14684059,0
+POR.US,D,20111012,000000,16.4036,16.5508,16.3026,16.4723,1097641.5020164,0
+POR.US,D,20111013,000000,16.4409,16.5695,16.2957,16.5548,1033528.9732838,0
+POR.US,D,20111014,000000,16.7001,16.7001,16.5135,16.6038,927752.77683777,0
+POR.US,D,20111017,000000,16.4871,16.6372,16.4871,16.5077,791974.46017094,0
+POR.US,D,20111018,000000,16.5695,16.7001,16.3968,16.6234,1327522.240588,0
+POR.US,D,20111019,000000,16.6588,16.8168,16.4723,16.5508,919917.27660013,0
+POR.US,D,20111020,000000,16.6234,16.6814,16.4527,16.5616,774693.56497841,0
+POR.US,D,20111021,000000,16.7844,16.9827,16.7393,16.9827,698566.9421884,0
+POR.US,D,20111024,000000,16.9523,17.1112,16.8875,17.0445,1024137.5811265,0
+POR.US,D,20111025,000000,16.9267,16.9827,16.7118,16.7315,1029692.7368216,0
+POR.US,D,20111026,000000,16.9012,16.9454,16.7393,16.8218,1680668.9495432,0
+POR.US,D,20111027,000000,17.0642,17.2908,17.0043,17.0563,2150177.4221706,0
+POR.US,D,20111028,000000,16.9454,17.017,16.7707,16.9326,1494477.4930509,0
+POR.US,D,20111031,000000,16.7815,17.0249,16.7756,16.8472,771943.49798994,0
+POR.US,D,20111101,000000,16.5548,16.8218,16.4871,16.6166,1519159.8282598,0
+POR.US,D,20111102,000000,16.856,17.1407,16.7913,17.0366,1423290.5978489,0
+POR.US,D,20111103,000000,17.0101,17.4351,16.9591,17.2908,1416945.7786058,0
+POR.US,D,20111104,000000,17.178,17.3782,17.0798,17.2595,706527.76967302,0
+POR.US,D,20111107,000000,17.2065,17.331,17.0514,17.1995,799859.88752324,0
+POR.US,D,20111108,000000,17.2241,17.4017,17.0769,17.3586,691576.12721695,0
+POR.US,D,20111109,000000,17.1112,17.1672,16.7707,16.7844,951744.28380729,0
+POR.US,D,20111110,000000,16.9974,17.0219,16.7913,16.8364,909585.42063007,0
+POR.US,D,20111111,000000,17.0445,17.2781,17.0101,17.1613,1227291.01063,0
+POR.US,D,20111114,000000,17.1672,17.1672,16.915,16.9385,659269.20835673,0
+POR.US,D,20111115,000000,16.5548,16.8806,16.5008,16.8364,1900180.1320786,0
+POR.US,D,20111116,000000,16.7001,16.9071,16.6166,16.6529,1197706.6478991,0
+POR.US,D,20111117,000000,16.6814,16.7707,16.4645,16.5508,790975.91787798,0
+POR.US,D,20111118,000000,16.6451,16.8168,16.6108,16.7118,1358777.6332785,0
+POR.US,D,20111121,000000,16.5548,16.591,16.4125,16.5077,799873.13349243,0
+POR.US,D,20111122,000000,16.5381,16.5695,16.3094,16.3242,882224.34288215,0
+POR.US,D,20111123,000000,16.2053,16.2603,16.124,16.171,1401930.9630659,0
+POR.US,D,20111125,000000,16.1593,16.3172,16.1318,16.2133,462202.81115747,0
+POR.US,D,20111128,000000,16.5695,16.6166,16.4291,16.5302,1084454.630225,0
+POR.US,D,20111129,000000,16.6108,16.7785,16.5135,16.7707,802654.78702283,0
+POR.US,D,20111130,000000,17.1927,17.2565,17.0661,17.1986,1433338.1749417,0
+POR.US,D,20111201,000000,17.1672,17.2506,17.0563,17.07,1009227.7144194,0
+POR.US,D,20111202,000000,17.178,17.2271,16.8482,16.8482,750155.91650989,0
+POR.US,D,20111205,000000,17.0926,17.1407,16.856,16.9209,817309.92355313,0
+POR.US,D,20111206,000000,16.9974,17.0582,16.915,16.9905,590640.82305031,0
+POR.US,D,20111207,000000,16.9601,17.0876,16.8276,17.0229,769367.66644237,0
+POR.US,D,20111208,000000,16.9454,17.0229,16.7451,16.7893,672737.30226326,0
+POR.US,D,20111209,000000,16.855,16.9905,16.7687,16.9336,806347.35566538,0
+POR.US,D,20111212,000000,16.855,16.9218,16.6647,16.7451,718629.49091132,0
+POR.US,D,20111213,000000,16.864,16.9974,16.7177,16.7825,690021.2542179,0
+POR.US,D,20111214,000000,16.7521,16.8364,16.6568,16.7255,848703.88945978,0
+POR.US,D,20111215,000000,16.8482,17.0465,16.8218,16.9837,751293.03201902,0
+POR.US,D,20111216,000000,16.9974,17.0946,16.8414,16.9277,1253692.2650718,0
+POR.US,D,20111219,000000,17.0121,17.0661,16.7962,16.8364,548321.98932207,0
+POR.US,D,20111220,000000,16.9974,17.0984,16.9523,17.0661,950506.29514816,0
+POR.US,D,20111221,000000,17.0798,17.2477,17.0308,17.2271,1222401.2101566,0
+POR.US,D,20111222,000000,17.2879,17.442,17.1976,17.3704,933970.23099253,0
+POR.US,D,20111223,000000,17.442,17.5784,17.4125,17.4675,446655.10008774,0
+POR.US,D,20111227,000000,17.4743,17.7266,17.4743,17.6412,548649.06286906,0
+POR.US,D,20111228,000000,17.6226,17.6765,17.4901,17.5646,663866.57858719,0
+POR.US,D,20111229,000000,17.6088,17.6834,17.5038,17.6687,756608.74134799,0
+POR.US,D,20111230,000000,17.653,17.6863,17.5509,17.5509,1142023.6501765,0
+POR.US,D,20120103,000000,17.7266,17.7796,17.281,17.3508,699181.35137478,0
+POR.US,D,20120104,000000,17.2958,17.386,17.2319,17.2319,556007.70821577,0
+POR.US,D,20120105,000000,17.1907,17.1976,17.0121,17.0798,1119151.9370641,0
+POR.US,D,20120106,000000,17.0946,17.121,16.8728,16.8875,1021157.2380582,0
+POR.US,D,20120109,000000,16.9071,16.9679,16.855,16.9601,836568.54383815,0
+POR.US,D,20120110,000000,17.121,17.1976,17.0229,17.1142,850978.12047804,0
+POR.US,D,20120111,000000,17.0582,17.178,17.0465,17.1358,837759.66214475,0
+POR.US,D,20120112,000000,17.1907,17.2319,17.0386,17.1436,651990.03882517,0
+POR.US,D,20120113,000000,17.3085,17.3566,17.0984,17.2595,1338303.4405899,0
+POR.US,D,20120117,000000,17.336,17.4901,17.1652,17.1976,658108.65767134,0
+POR.US,D,20120118,000000,17.2113,17.2879,17.121,17.2879,668076.75894896,0
+POR.US,D,20120119,000000,17.281,17.2879,16.9974,17.072,1330405.7861891,0
+POR.US,D,20120120,000000,17.1358,17.1907,17.0514,17.121,1257979.8834074,0
+POR.US,D,20120123,000000,17.1564,17.3292,17.1074,17.1976,617700.30026893,0
+POR.US,D,20120124,000000,17.1495,17.178,17.0582,17.1495,719183.78377599,0
+POR.US,D,20120125,000000,17.0798,17.4832,17.018,17.4331,906916.86729816,0
+POR.US,D,20120126,000000,17.4675,17.6294,17.3988,17.6157,574334.01605378,0
+POR.US,D,20120127,000000,17.5038,17.546,17.336,17.442,700447.86981372,0
+POR.US,D,20120130,000000,17.3782,17.3782,17.2201,17.2683,618255.6120543,0
+POR.US,D,20120131,000000,17.3478,17.4518,17.2153,17.3076,709604.91020848,0
+POR.US,D,20120201,000000,17.3988,17.5038,17.336,17.4331,655400.36643185,0
+POR.US,D,20120202,000000,17.4901,17.5411,17.386,17.4469,514402.11898252,0
+POR.US,D,20120203,000000,17.6088,17.655,17.5107,17.5509,581908.67259041,0
+POR.US,D,20120206,000000,17.5038,17.546,17.4076,17.4273,325604.26332141,0
+POR.US,D,20120207,000000,17.4204,17.5254,17.386,17.442,911236.07217558,0
+POR.US,D,20120208,000000,17.4901,17.5578,17.3644,17.5166,374907.79849686,0
+POR.US,D,20120209,000000,17.5578,17.5932,17.3939,17.4076,453886.38034607,0
+POR.US,D,20120210,000000,17.3428,17.4527,17.2958,17.4331,468532.34659001,0
+POR.US,D,20120213,000000,17.5254,17.5706,17.3704,17.4076,376000.08149488,0
+POR.US,D,20120214,000000,17.4469,17.4469,17.2595,17.3292,522707.34166613,0
+POR.US,D,20120215,000000,17.336,17.3988,17.0984,17.2379,1042752.2435246,0
+POR.US,D,20120216,000000,17.2535,17.5411,17.2535,17.5411,842911.32523988,0
+POR.US,D,20120217,000000,17.5038,17.601,17.4469,17.4469,371211.15417148,0
+POR.US,D,20120221,000000,17.442,17.5166,17.3428,17.4469,674075.14515169,0
+POR.US,D,20120222,000000,17.4587,17.4587,17.2319,17.2958,695497.9530186,0
+POR.US,D,20120223,000000,17.3085,17.4076,17.2595,17.3292,831630.85409151,0
+POR.US,D,20120224,000000,17.3085,17.4331,17.121,17.178,1415391.9245274,0
+POR.US,D,20120227,000000,17.1074,17.3566,17.1074,17.3292,972604.64744388,0
+POR.US,D,20120228,000000,17.3566,17.3566,17.121,17.1495,776202.58654564,0
+POR.US,D,20120229,000000,17.2153,17.2928,17.0308,17.0994,691574.08937553,0
+POR.US,D,20120301,000000,17.1289,17.2271,17.0465,17.0582,620757.06239025,0
+POR.US,D,20120302,000000,17.0327,17.1102,16.9405,17.0072,616475.55757898,0
+POR.US,D,20120305,000000,16.9395,17.0946,16.8875,17.0946,502071.14058512,0
+POR.US,D,20120306,000000,17.0474,17.074,16.9405,16.9847,720178.25038612,0
+POR.US,D,20120307,000000,17.0072,17.1809,16.9159,17.1731,602232.06501435,0
+POR.US,D,20120308,000000,17.2291,17.2712,17.1181,17.2291,436357.88742172,0
+POR.US,D,20120309,000000,17.2241,17.4401,17.1731,17.4057,629561.55622035,0
+POR.US,D,20120312,000000,17.4253,17.5784,17.4194,17.5411,423638.70023491,0
+POR.US,D,20120313,000000,17.6167,17.6559,17.5107,17.6559,637430.68084132,0
+POR.US,D,20120314,000000,17.6167,17.6775,17.3076,17.3615,538211.23914546,0
+POR.US,D,20120315,000000,17.3615,17.4116,17.2153,17.3124,661072.69800831,0
+POR.US,D,20120316,000000,17.3408,17.3615,17.2241,17.285,890707.87668952,0
+POR.US,D,20120319,000000,17.3076,17.3684,17.1995,17.1995,730035.28930666,0
+POR.US,D,20120320,000000,17.1593,17.285,17.1515,17.2643,549617.0375408,0
+POR.US,D,20120321,000000,17.2928,17.3408,17.1809,17.2241,716894.26894712,0
+POR.US,D,20120322,000000,17.2065,17.2565,17.0406,17.1731,834897.51387848,0
+POR.US,D,20120323,000000,17.1378,17.285,17.1102,17.2712,579888.15282822,0
+POR.US,D,20120326,000000,17.3772,17.4733,17.3006,17.4194,600309.36164004,0
+POR.US,D,20120327,000000,17.4194,17.5166,17.3272,17.4665,549363.32628474,0
+POR.US,D,20120328,000000,17.4891,17.5244,17.3006,17.3929,545292.73805984,0
+POR.US,D,20120329,000000,17.3076,17.5107,17.2349,17.4832,639393.12212322,0
+POR.US,D,20120330,000000,17.5234,17.5794,17.4725,17.5234,529908.05430325,0
+POR.US,D,20120402,000000,17.5411,17.7285,17.4577,17.6353,588457.27597498,0
+POR.US,D,20120403,000000,17.6432,17.7159,17.5166,17.6559,640449.74289648,0
+POR.US,D,20120404,000000,17.5784,17.6834,17.5578,17.5872,701714.38825265,0
+POR.US,D,20120405,000000,17.5333,17.546,17.333,17.3841,257342.68946955,0
+POR.US,D,20120409,000000,17.1318,17.3841,17.1318,17.3272,621195.1982943,0
+POR.US,D,20120410,000000,17.2712,17.3272,17.0131,17.1593,880876.31078665,0
+POR.US,D,20120411,000000,17.2565,17.2712,17.0896,17.1731,827904.66106562,0
+POR.US,D,20120412,000000,17.1937,17.3546,17.124,17.3272,575317.27453614,0
+POR.US,D,20120413,000000,17.3076,17.4401,17.2565,17.3615,921442.60089867,0
+POR.US,D,20120416,000000,17.4518,17.6559,17.4116,17.6167,870548.53049942,0
+POR.US,D,20120417,000000,17.7423,17.7825,17.546,17.7159,436786.85303941,0
+POR.US,D,20120418,000000,17.7001,17.7423,17.6167,17.6618,559133.75694517,0
+POR.US,D,20120419,000000,17.6304,17.7285,17.5244,17.602,569610.29965564,0
+POR.US,D,20120420,000000,17.6834,17.7825,17.6098,17.6923,1066238.3658234,0
+POR.US,D,20120423,000000,17.5244,17.602,17.4665,17.5646,583794.69481926,0
+POR.US,D,20120424,000000,17.5107,17.8002,17.5107,17.7914,762037.55087545,0
+POR.US,D,20120425,000000,17.9101,17.9691,17.7688,17.9337,964527.66299865,0
+POR.US,D,20120426,000000,17.9101,18.0014,17.8532,17.9691,529668.60793708,0
+POR.US,D,20120427,000000,17.9651,18.1192,17.9337,18.0898,568199.0944763,0
+POR.US,D,20120430,000000,18.0858,18.1388,18.0024,18.1172,481849.64023189,0
+POR.US,D,20120501,000000,18.0898,18.2615,18.022,18.0652,790336.03567391,0
+POR.US,D,20120502,000000,17.9925,18.0514,17.8866,17.9592,726663.68068685,0
+POR.US,D,20120503,000000,17.86,17.9533,17.5038,17.5872,953277.75947149,0
+POR.US,D,20120504,000000,17.546,17.7227,17.4194,17.4449,492726.61878025,0
+POR.US,D,20120507,000000,17.3978,17.4449,17.1868,17.2153,817759.26758497,0
+POR.US,D,20120508,000000,17.1731,17.4891,17.1731,17.4449,1063737.9344082,0
+POR.US,D,20120509,000000,17.3272,17.5333,17.28,17.4518,964919.94747088,0
+POR.US,D,20120510,000000,17.5333,17.6707,17.4665,17.6167,627356.61181018,0
+POR.US,D,20120511,000000,17.5411,17.6559,17.4832,17.5166,597732.51117177,0
+POR.US,D,20120514,000000,17.3978,17.4518,17.28,17.2928,688512.23265068,0
+POR.US,D,20120515,000000,17.2928,17.3772,17.1102,17.1995,771059.07481617,0
+POR.US,D,20120516,000000,17.1995,17.333,17.1868,17.2928,705387.59740177,0
+POR.US,D,20120517,000000,17.3124,17.3124,17.0966,17.0966,613889.53682435,0
+POR.US,D,20120518,000000,17.074,17.2349,17.019,17.1731,950380.96790119,0
+POR.US,D,20120521,000000,17.1662,17.3478,17.1181,17.3478,624081.80065753,0
+POR.US,D,20120522,000000,17.3841,17.5411,17.3408,17.5038,663451.87785941,0
+POR.US,D,20120523,000000,17.4331,17.4832,17.2427,17.3772,932041.41409399,0
+POR.US,D,20120524,000000,17.3772,17.5244,17.3212,17.5166,519809.53117512,0
+POR.US,D,20120525,000000,17.5411,17.6775,17.5411,17.6775,487142.9333053,0
+POR.US,D,20120529,000000,17.7541,17.7747,17.6167,17.7345,475397.83431449,0
+POR.US,D,20120530,000000,17.6353,17.8188,17.5784,17.5784,590172.11952504,0
+POR.US,D,20120531,000000,17.5794,17.7247,17.5019,17.6451,1025544.710623,0
+POR.US,D,20120601,000000,17.3634,17.6392,17.3634,17.5284,680326.22368978,0
+POR.US,D,20120604,000000,17.5784,17.6353,17.4959,17.6353,527703.10989308,0
+POR.US,D,20120605,000000,17.7041,17.9533,17.5902,17.8954,772413.22043591,0
+POR.US,D,20120606,000000,18.0534,18.2438,17.916,18.2359,835291.83619214,0
+POR.US,D,20120607,000000,18.4117,18.4117,18.2438,18.2438,934834.27575216,0
+POR.US,D,20120608,000000,18.1967,18.4195,18.1358,18.4048,531106.30505481,0
+POR.US,D,20120611,000000,18.5196,18.5952,18.3076,18.3144,606372.95876803,0
+POR.US,D,20120612,000000,18.3194,18.3842,18.2438,18.3547,616020.1000229,0
+POR.US,D,20120613,000000,18.2792,18.498,18.2742,18.4117,801353.62527985,0
+POR.US,D,20120614,000000,18.3999,18.5766,18.3783,18.5255,772834.03468795,0
+POR.US,D,20120615,000000,18.4745,18.7091,18.4195,18.6541,961203.94365207,0
+POR.US,D,20120618,000000,18.5883,18.8582,18.5883,18.7659,578131.53352917,0
+POR.US,D,20120619,000000,18.7875,18.9023,18.7247,18.7316,591733.10604833,0
+POR.US,D,20120620,000000,18.7404,18.7473,18.5766,18.6108,1165307.0072546,0
+POR.US,D,20120621,000000,18.5942,18.6825,18.3262,18.3626,944264.38689643,0
+POR.US,D,20120622,000000,18.4411,18.5686,18.393,18.5402,1162851.4083505,0
+POR.US,D,20120625,000000,18.3498,18.5343,18.3498,18.5137,548783.56040239,0
+POR.US,D,20120626,000000,18.555,18.5883,18.4273,18.5137,515019.58493102,0
+POR.US,D,20120627,000000,18.5402,18.7247,18.5402,18.6678,371734.87941493,0
+POR.US,D,20120628,000000,18.4901,18.7473,18.4048,18.7473,542475.4223047,0
+POR.US,D,20120629,000000,18.9407,18.9407,18.7964,18.8984,991445.51023898,0
+POR.US,D,20120702,000000,18.9651,19.1879,18.9083,19.0652,1131104.8958791,0
+POR.US,D,20120703,000000,19.0574,19.1634,19.0516,19.1448,200770.1739696,0
+POR.US,D,20120705,000000,19.1202,19.1634,19.0083,19.0516,308018.71083746,0
+POR.US,D,20120706,000000,18.8808,19.0652,18.8808,19.0516,399860.14769318,0
+POR.US,D,20120709,000000,18.9936,19.0938,18.8729,18.9867,568580.17082075,0
+POR.US,D,20120710,000000,19.0868,19.2145,19.0358,19.1016,761066.51944159,0
+POR.US,D,20120711,000000,19.0938,19.2351,19.029,19.0938,636328.20863624,0
+POR.US,D,20120712,000000,19.0722,19.1703,19.0358,19.0938,880510.5182528,0
+POR.US,D,20120713,000000,19.1703,19.4127,19.1359,19.3548,988134.01794088,0
+POR.US,D,20120716,000000,19.3548,19.398,19.2007,19.2075,553383.98739497,0
+POR.US,D,20120717,000000,19.2861,19.398,19.1958,19.294,746881.10535725,0
+POR.US,D,20120718,000000,19.2468,19.398,19.1987,19.3626,566903.02733686,0
+POR.US,D,20120719,000000,19.347,19.4617,19.1703,19.3705,519573.14157107,0
+POR.US,D,20120720,000000,19.2635,19.5305,19.2635,19.3705,587932.53181082,0
+POR.US,D,20120723,000000,19.1781,19.3067,19.1359,19.1703,370819.88861995,0
+POR.US,D,20120724,000000,19.294,19.3626,18.9249,18.9985,977941.7541077,0
+POR.US,D,20120725,000000,19.029,19.0574,18.8298,18.9651,453373.86323039,0
+POR.US,D,20120726,000000,19.1703,19.2704,19.0722,19.1781,457264.10249012,0
+POR.US,D,20120727,000000,19.2547,19.4401,19.2419,19.3548,550978.3156055,0
+POR.US,D,20120730,000000,19.3332,19.5462,19.3194,19.4922,500819.90595679,0
+POR.US,D,20120731,000000,19.4775,19.5698,19.294,19.2998,882145.8859877,0
+POR.US,D,20120801,000000,19.3332,19.6669,19.2635,19.2704,1090033.2210965,0
+POR.US,D,20120802,000000,19.2203,19.3793,19.079,19.3793,865958.29271392,0
+POR.US,D,20120803,000000,19.4401,19.6316,19.2861,19.5187,680499.44021,0
+POR.US,D,20120806,000000,19.5746,19.6247,19.4755,19.553,566037.96365652,0
+POR.US,D,20120807,000000,19.6669,19.6669,19.4058,19.5256,629956.89745471,0
+POR.US,D,20120808,000000,19.4401,19.559,19.3264,19.4313,903623.7155728,0
+POR.US,D,20120809,000000,19.4313,19.559,19.2998,19.3391,714282.77517481,0
+POR.US,D,20120810,000000,19.347,19.4755,19.294,19.4755,784626.00403129,0
+POR.US,D,20120813,000000,19.4922,19.5746,19.4205,19.5187,549768.85672616,0
+POR.US,D,20120814,000000,19.605,19.6895,19.5383,19.6895,463733.23005953,0
+POR.US,D,20120815,000000,19.7582,19.7866,19.4539,19.4755,1969487.118576,0
+POR.US,D,20120816,000000,19.4539,19.5383,19.3391,19.3901,443737.93010329,0
+POR.US,D,20120817,000000,19.3626,19.4235,19.2704,19.3705,391175.88650651,0
+POR.US,D,20120820,000000,19.3194,19.3842,19.2998,19.3842,388687.68213976,0
+POR.US,D,20120821,000000,19.3793,19.4843,19.3126,19.3332,698105.37110808,0
+POR.US,D,20120822,000000,19.3332,19.4127,19.294,19.3126,433850.32356153,0
+POR.US,D,20120823,000000,19.2635,19.2998,19.0231,19.0938,482871.61770112,0
+POR.US,D,20120824,000000,19.0574,19.1781,18.9936,19.1291,506839.68949437,0
+POR.US,D,20120827,000000,19.1634,19.294,19.1291,19.2547,404044.85503726,0
+POR.US,D,20120828,000000,19.2419,19.3391,19.2007,19.2419,637331.84553274,0
+POR.US,D,20120829,000000,19.2704,19.3194,19.1359,19.2998,910234.4731205,0
+POR.US,D,20120830,000000,19.2478,19.2772,19.1016,19.1084,391535.56551612,0
+POR.US,D,20120831,000000,19.2135,19.2253,18.9829,19.0191,516044.61916237,0
+POR.US,D,20120904,000000,19.0986,19.1987,18.9623,19.1683,646866.90550984,0
+POR.US,D,20120905,000000,19.2694,19.3391,19.0986,19.2057,2224945.8236581,0
+POR.US,D,20120906,000000,19.3264,19.5059,19.2694,19.4863,438717.70777938,0
+POR.US,D,20120907,000000,19.5206,19.5776,19.4068,19.4549,423015.12076217,0
+POR.US,D,20120910,000000,19.4127,19.5256,19.4127,19.4235,240746.5089922,0
+POR.US,D,20120911,000000,19.4471,19.4471,19.2851,19.3058,397556.36797441,0
+POR.US,D,20120912,000000,19.2851,19.3558,19.084,19.1859,546051.83398664,0
+POR.US,D,20120913,000000,19.2057,19.4471,19.1771,19.4333,572590.64272393,0
+POR.US,D,20120914,000000,19.4637,19.4697,19.347,19.4549,834597.9511906,0
+POR.US,D,20120917,000000,19.4245,19.5128,19.3184,19.3793,658503.9989057,0
+POR.US,D,20120918,000000,19.3558,19.4411,19.3332,19.4205,326957.39002045,0
+POR.US,D,20120919,000000,19.4411,19.5059,19.3391,19.347,554269.42948945,0
+POR.US,D,20120920,000000,19.5403,19.6708,19.4991,19.5324,747113.41927847,0
+POR.US,D,20120921,000000,19.3058,19.4333,19.2694,19.3626,901813.09347626,0
+POR.US,D,20120924,000000,19.3842,19.5923,19.3264,19.5324,593618.10935647,0
+POR.US,D,20120925,000000,19.555,19.662,19.4991,19.4991,741774.27477323,0
+POR.US,D,20120926,000000,19.5206,19.7493,19.5206,19.5776,636569.69284383,0
+POR.US,D,20120927,000000,19.5698,19.6208,19.2998,19.347,643113.20162486,0
+POR.US,D,20120928,000000,19.2537,19.3842,19.2057,19.3558,758868.70747636,0
+POR.US,D,20121001,000000,19.3793,19.5059,19.3391,19.3793,649876.79727863,0
+POR.US,D,20121002,000000,19.4471,19.5128,19.3058,19.4245,382405.01705975,0
+POR.US,D,20121003,000000,19.4471,19.5864,19.398,19.5128,440467.19463348,0
+POR.US,D,20121004,000000,19.5324,19.7003,19.5324,19.6787,440770.8330042,0
+POR.US,D,20121005,000000,19.6787,19.7916,19.6139,19.6276,401625.93727859,0
+POR.US,D,20121008,000000,19.6139,19.6404,19.5491,19.555,298898.35158816,0
+POR.US,D,20121009,000000,19.5128,19.5992,19.4411,19.4863,562829.38234985,0
+POR.US,D,20121010,000000,19.4697,19.6139,19.3842,19.5609,584755.53704606,0
+POR.US,D,20121011,000000,19.662,19.7994,19.606,19.7768,695943.22136761,0
+POR.US,D,20121012,000000,19.7277,19.8288,19.6708,19.7552,739714.01710347,0
+POR.US,D,20121015,000000,19.7552,19.9063,19.6925,19.9063,447162.52259987,0
+POR.US,D,20121016,000000,19.9653,20.0448,19.7768,19.7994,549423.44260646,0
+POR.US,D,20121017,000000,19.8563,20.0359,19.8082,20.0359,209160.98599262,0
+POR.US,D,20121018,000000,20.0133,20.0987,19.9701,20.0359,486941.18700529,0
+POR.US,D,20121019,000000,19.9437,19.9996,19.7552,19.8494,447336.75804079,0
+POR.US,D,20121022,000000,19.8632,19.8632,19.662,19.7768,273772.78587163,0
+POR.US,D,20121023,000000,19.6855,19.7081,19.4471,19.6404,314618.26025739,0
+POR.US,D,20121024,000000,19.6855,19.6925,19.5059,19.555,335816.90556873,0
+POR.US,D,20121025,000000,19.6335,19.6404,19.4333,19.555,451750.72254397,0
+POR.US,D,20121026,000000,19.6139,19.6483,19.4471,19.5609,294538.38988245,0
+POR.US,D,20121031,000000,19.6276,19.7425,19.5275,19.6139,428656.88471741,0
+POR.US,D,20121101,000000,19.662,19.823,19.5992,19.6208,549916.6002287,0
+POR.US,D,20121102,000000,19.714,19.77,19.398,19.398,557096.93445167,0
+POR.US,D,20121105,000000,19.3793,19.4205,19.1859,19.24,479353.28449947,0
+POR.US,D,20121106,000000,19.2625,19.5059,19.1987,19.4471,712925.57279294,0
+POR.US,D,20121107,000000,19.2694,19.2851,18.9249,18.9691,647781.89630482,0
+POR.US,D,20121108,000000,19.0476,19.3715,18.7964,18.8533,767006.82716401,0
+POR.US,D,20121109,000000,18.5834,18.7335,18.0936,18.5176,962788.36535161,0
+POR.US,D,20121112,000000,18.2223,18.6108,18.2075,18.3086,693501.88735337,0
+POR.US,D,20121113,000000,18.2223,18.5245,18.2007,18.4401,626525.17251318,0
+POR.US,D,20121114,000000,18.4549,18.4882,18.1388,18.1476,1149646.1959864,0
+POR.US,D,20121115,000000,18.1889,18.289,17.8954,18.0171,806301.50423356,0
+POR.US,D,20121116,000000,17.9601,18.1761,17.7982,18.131,1370753.0083491,0
+POR.US,D,20121119,000000,18.2477,18.3154,18.077,18.2772,1247746.8627459,0
+POR.US,D,20121120,000000,18.2772,18.2948,17.9789,18.0692,926933.56458927,0
+POR.US,D,20121121,000000,18.1241,18.3154,18.1084,18.2007,1201844.4848907,0
+POR.US,D,20121123,000000,18.284,18.34,18.1388,18.2143,254386.80049823,0
+POR.US,D,20121126,000000,18.1927,18.4813,18.1927,18.4323,751293.03201902,0
+POR.US,D,20121127,000000,18.4735,18.7758,18.4459,18.763,1445301.3229638,0
+POR.US,D,20121128,000000,18.7404,18.9985,18.554,18.9623,868948.82498927,0
+POR.US,D,20121129,000000,19.0476,19.1683,18.9553,19.1605,621703.63972715,0
+POR.US,D,20121130,000000,19.1467,19.3558,19.1428,19.347,877929.5921017,0
+POR.US,D,20121203,000000,19.398,19.4549,19.0544,19.2341,780894.71640186,0
+POR.US,D,20121204,000000,19.0986,19.2537,19.084,19.1467,585936.4661456,0
+POR.US,D,20121205,000000,19.084,19.5776,19.076,19.4205,789875.48351429,0
+POR.US,D,20121206,000000,19.4245,19.5698,19.347,19.4471,439888.44767185,0
+POR.US,D,20121207,000000,19.4637,19.4932,19.347,19.4549,266543.54345471,0
+POR.US,D,20121210,000000,19.4775,19.4932,19.398,19.4637,451565.27897527,0
+POR.US,D,20121211,000000,19.555,19.5609,19.4245,19.5275,524121.6036076,0
+POR.US,D,20121212,000000,19.5992,19.606,19.398,19.4068,326587.52180376,0
+POR.US,D,20121213,000000,19.398,19.4245,19.2468,19.3715,334972.22030254,0
+POR.US,D,20121214,000000,19.347,19.4697,19.3332,19.4245,774057.75845718,0
+POR.US,D,20121217,000000,19.4205,19.6855,19.1859,19.6708,721225.70087303,0
+POR.US,D,20121218,000000,19.7199,19.8838,19.6139,19.7916,686165.65826221,0
+POR.US,D,20121219,000000,19.7768,19.87,19.6708,19.7552,714218.58317026,0
+POR.US,D,20121220,000000,19.7356,19.8357,19.6925,19.8288,686402.04786626,0
+POR.US,D,20121221,000000,19.7837,19.87,19.5834,19.8357,1322711.9159298,0
+POR.US,D,20121224,000000,19.7837,19.7837,19.5972,19.7483,311005.16742999,0
+POR.US,D,20121226,000000,19.77,19.7906,19.5746,19.6266,703013.51215421,0
+POR.US,D,20121227,000000,19.5914,19.6453,19.3018,19.5167,577047.40189681,0
+POR.US,D,20121228,000000,19.4451,19.6188,19.3362,19.5167,976645.68696826,0
+POR.US,D,20121231,000000,19.5099,19.7994,19.3813,19.7758,639792.5390404,0
+POR.US,D,20130102,000000,20.0467,20.2479,20.0153,20.2479,928673.881157,0
+POR.US,D,20130103,000000,20.2097,20.3314,20.1076,20.1615,580241.71831358,0
+POR.US,D,20130104,000000,20.2312,20.3206,20.1763,20.292,535843.26742214,0
+POR.US,D,20130107,000000,20.1909,20.241,20.0536,20.0752,458588.69940936,0
+POR.US,D,20130108,000000,20.0153,20.0664,19.8838,19.9672,401359.99897404,0
+POR.US,D,20130109,000000,20.0084,20.029,19.8288,19.8642,569816.12163848,0
+POR.US,D,20130110,000000,19.9221,19.978,19.822,19.8916,794846.79764427,0
+POR.US,D,20130111,000000,19.9221,20.0664,19.8504,20.0536,424965.33499557,0
+POR.US,D,20130114,000000,20.029,20.0664,19.9437,20.0202,350868.4022541,0
+POR.US,D,20130115,000000,19.9711,20.0604,19.8916,20.0536,496216.42220208,0
+POR.US,D,20130116,000000,20.029,20.0536,19.9221,19.9505,333642.52877977,0
+POR.US,D,20130117,000000,20.0084,20.1841,19.9672,20.081,327749.09140987,0
+POR.US,D,20130118,000000,20.081,20.2027,20.0202,20.2027,344458.3720857,0
+POR.US,D,20130122,000000,20.2097,20.4854,20.1909,20.4785,332427.9752969,0
+POR.US,D,20130123,000000,20.4638,20.4854,20.2842,20.3941,334645.14675556,0
+POR.US,D,20130124,000000,20.401,20.5374,20.401,20.4785,412961.43014514,0
+POR.US,D,20130125,000000,20.556,20.6581,20.3863,20.6444,596296.85189545,0
+POR.US,D,20130128,000000,20.6012,20.6179,20.4089,20.5374,449997.16000704,0
+POR.US,D,20130129,000000,20.508,20.7376,20.4717,20.7121,519200.21659227,0
+POR.US,D,20130130,000000,20.6797,20.7327,20.5865,20.6444,295281.18307793,0
+POR.US,D,20130131,000000,20.6257,20.8407,20.5718,20.7592,570269.54135313,0
+POR.US,D,20130201,000000,20.8054,20.9339,20.7984,20.8897,438465.01544401,0
+POR.US,D,20130204,000000,20.827,20.8691,20.6444,20.6719,545783.85784068,0
+POR.US,D,20130205,000000,20.7661,20.8476,20.6719,20.7661,545283.56777348,0
+POR.US,D,20130206,000000,20.7121,20.7121,20.556,20.6719,1046596.6313525,0
+POR.US,D,20130207,000000,20.7121,20.7121,20.5168,20.5865,983858.62665387,0
+POR.US,D,20130208,000000,20.6385,20.7524,20.5806,20.7043,632669.26437703,0
+POR.US,D,20130211,000000,20.7376,20.7896,20.6444,20.7376,462839.63659941,0
+POR.US,D,20130212,000000,20.7661,20.9624,20.7259,20.9271,411188.50811478,0
+POR.US,D,20130213,000000,20.9624,21.033,20.8976,20.9497,498061.68760265,0
+POR.US,D,20130214,000000,20.8897,20.8897,20.7259,20.8407,568219.47289044,0
+POR.US,D,20130215,000000,20.9339,20.9781,20.8515,20.9497,383132.52644462,0
+POR.US,D,20130219,000000,20.9987,21.1959,20.9398,21.0203,663358.13715435,0
+POR.US,D,20130220,000000,21.088,21.1331,20.7043,20.7327,1560387.3979107,0
+POR.US,D,20130221,000000,20.665,20.7455,20.5306,20.6316,1176869.7194388,0
+POR.US,D,20130222,000000,20.6316,21.1331,20.6316,21.0812,850589.91168863,0
+POR.US,D,20130225,000000,21.1823,21.2902,20.7661,20.7798,668065.55082118,0
+POR.US,D,20130226,000000,20.8897,21.1076,20.7896,21.0203,847474.0521663,0
+POR.US,D,20130227,000000,21.0654,21.4345,21.033,21.3824,810112.26767813,0
+POR.US,D,20130228,000000,21.352,21.5915,21.2568,21.4629,634207.83464475,0
+POR.US,D,20130301,000000,21.3961,21.5915,21.2735,21.5552,484393.88523753,0
+POR.US,D,20130304,000000,21.4884,21.8329,21.4747,21.6062,965757.50029212,0
+POR.US,D,20130305,000000,21.6553,21.9467,21.6553,21.8947,829226.20122274,0
+POR.US,D,20130306,000000,21.9605,21.9654,21.825,21.9261,770882.80153384,0
+POR.US,D,20130307,000000,21.9654,22.0684,21.8702,21.8947,655497.16389902,0
+POR.US,D,20130308,000000,22.0332,22.0332,21.6779,21.7495,857660.20247524,0
+POR.US,D,20130311,000000,21.6621,21.8192,21.6621,21.7093,538725.79410254,0
+POR.US,D,20130312,000000,21.6857,21.7691,21.5424,21.5552,511598.04919655,0
+POR.US,D,20130313,000000,21.5552,21.6779,21.5198,21.5424,776088.46742645,0
+POR.US,D,20130314,000000,21.5974,21.7554,21.5346,21.7093,823357.2179498,0
+POR.US,D,20130315,000000,21.6857,21.8329,21.5915,21.7554,1281729.9061692,0
+POR.US,D,20130318,000000,21.6288,21.723,21.5424,21.5482,536114.30033024,0
+POR.US,D,20130319,000000,21.5974,21.6779,21.4187,21.4806,490611.33939229,0
+POR.US,D,20130320,000000,21.563,21.6857,21.5482,21.6857,451985.07430661,0
+POR.US,D,20130321,000000,21.6425,21.6699,21.4659,21.562,390077.48998426,0
+POR.US,D,20130322,000000,21.5964,21.7318,21.5178,21.6425,564863.14808123,0
+POR.US,D,20130325,000000,21.7023,21.879,21.6189,21.6699,729224.22842381,0
+POR.US,D,20130326,000000,21.7564,21.9693,21.7495,21.9133,1100465.9502165,0
+POR.US,D,20130327,000000,21.8731,22.037,21.7878,21.9419,1025917.6356018,0
+POR.US,D,20130328,000000,21.9978,22.2382,21.9821,22.1234,1262043.3391873,0
+POR.US,D,20130401,000000,22.1008,22.2186,22.0233,22.145,914677.98632418,0
+POR.US,D,20130402,000000,22.2186,22.2912,22.094,22.1665,670931.77477027,0
+POR.US,D,20130403,000000,22.1813,22.2775,22.1529,22.1872,897836.24595644,0
+POR.US,D,20130404,000000,22.2127,22.2982,22.1813,22.2608,882764.37085692,0
+POR.US,D,20130405,000000,22.044,22.2912,21.9899,22.2686,980923.11609669,0
+POR.US,D,20130408,000000,22.2775,22.4443,22.2186,22.4385,966741.77769519,0
+POR.US,D,20130409,000000,22.4895,22.5592,22.3138,22.3197,550416.89029588,0
+POR.US,D,20130410,000000,22.3874,22.6475,22.3413,22.5984,678660.28833367,0
+POR.US,D,20130411,000000,22.5984,22.6279,22.5101,22.5984,530326.83071387,0
+POR.US,D,20130412,000000,22.5228,22.7231,22.517,22.5316,693814.69601046,0
+POR.US,D,20130415,000000,22.4816,22.6131,22.2608,22.2608,955414.43619429,0
+POR.US,D,20130416,000000,22.4061,22.5847,22.2333,22.5748,690412.51976944,0
+POR.US,D,20130417,000000,22.4659,22.517,22.197,22.3491,515958.01090227,0
+POR.US,D,20130418,000000,22.4129,22.517,22.254,22.357,467235.26052986,0
+POR.US,D,20130419,000000,22.3639,22.7722,22.3354,22.7584,460002.96135083,0
+POR.US,D,20130422,000000,22.782,22.8624,22.4816,22.8242,415418.04796998,0
+POR.US,D,20130423,000000,22.8929,22.989,22.8094,22.989,412338.8695931,0
+POR.US,D,20130424,000000,22.989,23.0578,22.8163,22.9645,459155.21932251,0
+POR.US,D,20130425,000000,22.9792,23.2177,22.9341,23.0578,463302.22660043,0
+POR.US,D,20130426,000000,23.0282,23.1667,22.9183,23.0126,509184.22604142,0
+POR.US,D,20130429,000000,23.0282,23.3394,22.9645,23.3335,836634.7736841,0
+POR.US,D,20130430,000000,23.307,23.5328,23.2393,23.5258,561415.12040839,0
+POR.US,D,20130501,000000,23.5258,23.6181,23.3218,23.3463,842102.30219843,0
+POR.US,D,20130502,000000,23.4964,23.6721,23.4091,23.5818,590735.58267607,0
+POR.US,D,20130503,000000,23.8006,23.992,23.7526,23.8684,795115.79271094,0
+POR.US,D,20130506,000000,23.9322,24.0068,23.4444,23.4493,458533.67769118,0
+POR.US,D,20130507,000000,23.4493,23.7526,23.3522,23.7349,589135.87716591,0
+POR.US,D,20130508,000000,23.7526,23.7575,23.4229,23.4964,597770.21123793,0
+POR.US,D,20130509,000000,23.464,23.6024,23.0204,23.044,611946.4550359,0
+POR.US,D,20130510,000000,23.1215,23.2236,23.0636,23.1883,457601.36524418,0
+POR.US,D,20130513,000000,23.1215,23.1804,22.9183,23.0508,530921.88040683,0
+POR.US,D,20130514,000000,23.0508,23.3148,22.9792,23.2756,385875.46098814,0
+POR.US,D,20130515,000000,23.2756,23.6897,23.2756,23.5965,465675.29292728,0
+POR.US,D,20130516,000000,23.5897,23.6339,23.3522,23.4542,485345.55717797,0
+POR.US,D,20130517,000000,23.5258,23.6643,23.4444,23.5818,474977.02006245,0
+POR.US,D,20130520,000000,23.4807,23.7133,23.4307,23.517,289506.95943076,0
+POR.US,D,20130521,000000,23.517,23.5652,23.307,23.4807,346589.95420496,0
+POR.US,D,20130522,000000,23.4307,23.6761,22.9557,23.0126,513617.55003803,0
+POR.US,D,20130523,000000,22.8408,23.0813,22.4816,22.782,808577.77309324,0
+POR.US,D,20130524,000000,22.6848,22.7662,22.5228,22.6631,312012.88000932,0
+POR.US,D,20130528,000000,22.7918,22.9645,22.6131,22.7054,556955.30447338,0
+POR.US,D,20130529,000000,22.5316,22.62,22.0655,22.145,693044.39195589,0
+POR.US,D,20130530,000000,22.2686,22.9419,22.2686,22.4895,632405.36391388,0
+POR.US,D,20130531,000000,22.4207,22.6573,22.199,22.2069,730589.58217133,0
+POR.US,D,20130603,000000,22.2039,22.5454,22.0655,22.4061,983107.68209272,0
+POR.US,D,20130604,000000,22.4061,22.7918,22.2775,22.5916,1450707.7162358,0
+POR.US,D,20130605,000000,22.517,22.62,22.2461,22.3943,917843.77296117,0
+POR.US,D,20130606,000000,22.3491,22.6475,22.2775,22.6475,780161.09349275,0
+POR.US,D,20130607,000000,22.7378,22.832,22.4816,22.7515,642888.02014858,0
+POR.US,D,20130610,000000,22.7918,22.9017,22.6533,22.8094,504877.24821248,0
+POR.US,D,20130611,000000,22.5406,22.5847,21.6621,21.723,2088365.6163947,0
+POR.US,D,20130612,000000,22.1234,22.2333,21.6052,21.6621,7214361.0799905,0
+POR.US,D,20130613,000000,21.7318,22.3413,21.6699,22.2686,2349958.2241336,0
+POR.US,D,20130614,000000,22.2686,22.4443,22.1665,22.4443,1043985.1375802,0
+POR.US,D,20130617,000000,22.5916,22.7662,22.4011,22.4728,850946.53393612,0
+POR.US,D,20130618,000000,22.4443,22.8408,22.3413,22.832,1129614.2148846,0
+POR.US,D,20130619,000000,22.8094,22.8556,22.1175,22.145,901295.48175706,0
+POR.US,D,20130620,000000,21.9291,22.0144,21.4943,21.562,1164250.3864814,0
+POR.US,D,20130621,000000,21.7426,21.9565,21.4551,21.9291,1587059.6852607,0
+POR.US,D,20130624,000000,21.8722,22.1381,21.566,21.8574,1837996.4202447,0
+POR.US,D,20130625,000000,22.0714,22.2206,21.825,21.9899,1271214.644472,0
+POR.US,D,20130626,000000,22.1755,22.3747,22.1313,22.2578,1131535.8993383,0
+POR.US,D,20130627,000000,22.3835,22.6975,22.3619,22.5386,890795.50387033,0
+POR.US,D,20130628,000000,22.4541,22.7231,22.3315,22.5209,832892.2779269,0
+POR.US,D,20130701,000000,22.6337,22.7054,22.2157,22.2412,812836.86164894,0
+POR.US,D,20130702,000000,22.2274,22.4541,22.1185,22.2942,794849.85440639,0
+POR.US,D,20130703,000000,22.2353,22.3619,22.1627,22.3452,350810.3237738,0
+POR.US,D,20130705,000000,22.4777,22.6269,21.9497,22.3747,626338.71002377,0
+POR.US,D,20130708,000000,22.4099,22.6623,22.3236,22.5562,819339.61360168,0
+POR.US,D,20130709,000000,22.6475,22.8418,22.5827,22.776,545255.03799368,0
+POR.US,D,20130710,000000,22.7378,23.0312,22.6838,22.9655,515916.23515327,0
+POR.US,D,20130711,000000,23.2285,23.4876,23.0676,23.4365,1340997.4669395,0
+POR.US,D,20130712,000000,23.4081,23.4984,23.2285,23.4876,606711.24044279,0
+POR.US,D,20130715,000000,23.517,23.9067,23.4131,23.8399,946208.48760558,0
+POR.US,D,20130716,000000,23.9135,23.9204,23.4435,23.517,750427.96833868,0
+POR.US,D,20130717,000000,23.5328,23.6447,23.3266,23.4229,657170.23170009,0
+POR.US,D,20130718,000000,23.4533,23.7467,23.4435,23.6348,537164.80757926,0
+POR.US,D,20130719,000000,23.6191,23.784,23.5652,23.7143,443636.03803258,0
+POR.US,D,20130722,000000,23.7006,23.8645,23.6839,23.784,519794.24736452,0
+POR.US,D,20130723,000000,23.8331,23.8645,23.625,23.7369,488495.04108363,0
+POR.US,D,20130724,000000,23.6515,23.6515,23.1265,23.1843,733479.24129669,0
+POR.US,D,20130725,000000,23.1019,23.4081,23.0676,23.3698,582352.92201871,0
+POR.US,D,20130726,000000,23.2894,23.4003,23.1706,23.3835,478545.28037874,0
+POR.US,D,20130729,000000,23.3512,23.3835,23.1922,23.2952,913202.5891403,0
+POR.US,D,20130730,000000,23.4081,23.5828,23.3512,23.4533,460332.07273922,0
+POR.US,D,20130731,000000,23.4631,23.4631,23.1343,23.3374,614874.83314812,0
+POR.US,D,20130801,000000,23.4631,23.5828,23.2746,23.4984,1940372.4782912,0
+POR.US,D,20130802,000000,23.728,24.4877,23.3374,23.3453,1965401.2465405,0
+POR.US,D,20130805,000000,23.3266,23.3266,22.6623,22.8634,1962902.8529666,0
+POR.US,D,20130806,000000,22.7299,22.8418,22.4031,22.4189,1239200.1558547,0
+POR.US,D,20130807,000000,22.3393,22.833,22.0881,22.7662,1271542.7369397,0
+POR.US,D,20130808,000000,22.9822,22.9822,22.5906,22.5906,1119439.2727036,0
+POR.US,D,20130809,000000,22.5022,22.6681,22.0881,22.3452,2234858.9032175,0
+POR.US,D,20130812,000000,22.2353,22.3236,22.1549,22.2412,951824.77854315,0
+POR.US,D,20130813,000000,22.3236,22.3236,22.0802,22.1313,480767.54644094,0
+POR.US,D,20130814,000000,22.1107,22.1185,21.9565,21.9752,667026.25169993,0
+POR.US,D,20130815,000000,21.8192,21.879,21.4747,21.5444,759405.678689,0
+POR.US,D,20130816,000000,21.4904,21.5061,21.2048,21.2941,887339.32483183,0
+POR.US,D,20130819,000000,21.2617,21.3716,20.9103,20.9908,953461.16519877,0
+POR.US,D,20130820,000000,20.9908,21.352,20.8799,21.1292,693305.23565691,0
+POR.US,D,20130821,000000,21.0742,21.1695,20.8731,20.9908,719234.72981134,0
+POR.US,D,20130822,000000,21.0409,21.2539,20.9908,21.1429,356309.43883005,0
+POR.US,D,20130823,000000,21.1429,21.3324,21.0498,21.2539,778043.77626338,0
+POR.US,D,20130826,000000,21.2862,21.3628,21.0664,21.1027,1017927.2594166,0
+POR.US,D,20130827,000000,20.9192,21.1429,20.9192,21.0409,922632.70028457,0
+POR.US,D,20130828,000000,21.0742,21.2391,20.9555,21.2048,764290.38455886,0
+POR.US,D,20130829,000000,21.1695,21.2205,21.0124,21.2107,940550.42091903,0
+POR.US,D,20130830,000000,21.2617,21.3863,21.1607,21.2107,1122863.8652001,0
+POR.US,D,20130903,000000,21.4265,21.4345,20.9506,21.0085,2965479.05301,0
+POR.US,D,20130904,000000,20.9791,21.0085,20.7268,20.8888,1940785.1411775,0
+POR.US,D,20130905,000000,20.8888,20.8966,20.6081,20.6444,1318058.5050604,0
+POR.US,D,20130906,000000,20.7474,20.9201,20.6081,20.6316,1045343.3588828,0
+POR.US,D,20130909,000000,20.6503,20.7209,20.506,20.665,810182.57320692,0
+POR.US,D,20130910,000000,20.7543,20.77,20.6169,20.77,624695.19092321,0
+POR.US,D,20130911,000000,20.7769,20.7769,20.4177,20.4461,1033934.5037253,0
+POR.US,D,20130912,000000,20.5796,20.6385,20.3009,20.3578,1552776.0602287,0
+POR.US,D,20130913,000000,20.4727,20.4883,20.3108,20.3382,1555733.9870414,0
+POR.US,D,20130916,000000,20.6257,20.8731,20.6257,20.769,2573471.7272066,0
+POR.US,D,20130917,000000,20.7268,20.8888,20.7131,20.8092,1224104.8455789,0
+POR.US,D,20130918,000000,20.7769,21.351,20.7131,21.2764,1166973.9615314,0
+POR.US,D,20130919,000000,21.2932,21.3236,21.0438,21.3058,1053553.8219406,0
+POR.US,D,20130920,000000,21.3304,21.3854,21.1057,21.1057,2634112.79309,0
+POR.US,D,20130923,000000,21.0154,21.3942,20.9271,21.3461,1083712.8559503,0
+POR.US,D,20130924,000000,21.299,21.4265,21.2764,21.3461,1199582.480921,0
+POR.US,D,20130925,000000,21.3854,21.4021,21.0694,21.0998,1166690.7015748,0
+POR.US,D,20130926,000000,21.299,21.4423,21.1489,21.2362,1221165.2593388,0
+POR.US,D,20130927,000000,21.1174,21.2588,20.8888,21.0006,1038259.822127,0
+POR.US,D,20130930,000000,20.8378,21.0085,20.7936,20.9859,775894.8724921,0
+POR.US,D,20131001,000000,21.3618,21.4265,21.1312,21.3138,907554.71166081,0
+POR.US,D,20131002,000000,21.2097,21.3707,21.1057,21.2843,949284.60922034,0
+POR.US,D,20131003,000000,21.2029,21.2029,20.825,21.0085,1566353.1786509,0
+POR.US,D,20131004,000000,20.9791,21.0694,20.8966,20.9339,578150.8930226,0
+POR.US,D,20131007,000000,20.7838,20.9791,20.7474,20.7622,417099.2671367,0
+POR.US,D,20131008,000000,20.825,21.1655,20.6807,20.9271,642968.51488445,0
+POR.US,D,20131009,000000,20.9859,21.3461,20.9407,21.2764,1780058.5509971,0
+POR.US,D,20131010,000000,21.4747,21.559,21.0624,21.4904,838425.01736649,0
+POR.US,D,20131011,000000,21.4904,21.567,21.3707,21.559,411438.14368802,0
+POR.US,D,20131014,000000,21.4501,21.6101,21.1567,21.3795,757323.00476368,0
+POR.US,D,20131015,000000,21.3058,21.354,20.9123,20.9633,683585.75103182,0
+POR.US,D,20131016,000000,21.0772,21.1655,20.9055,21.0772,691255.16719421,0
+POR.US,D,20131017,000000,20.9585,21.4501,20.9407,21.4501,1015817.0746323,0
+POR.US,D,20131018,000000,21.5876,21.618,21.354,21.5876,884186.78416404,0
+POR.US,D,20131021,000000,21.6023,21.6857,21.4187,21.513,702483.67338651,0
+POR.US,D,20131022,000000,21.5876,21.9321,21.5061,21.9321,720554.23212705,0
+POR.US,D,20131023,000000,21.8761,22.0782,21.7495,21.771,861224.3871087,0
+POR.US,D,20131024,000000,21.8368,21.8368,21.6543,21.723,700988.91670919,0
+POR.US,D,20131025,000000,21.771,22.035,21.6691,21.9742,517867.46830737,0
+POR.US,D,20131028,000000,21.9321,22.093,21.8486,21.9801,838003.18419375,0
+POR.US,D,20131029,000000,22.0214,22.0782,21.8545,21.9321,500398.07278405,0
+POR.US,D,20131030,000000,22.0115,22.0272,21.6023,21.6023,720071.26371188,0
+POR.US,D,20131031,000000,21.7632,21.7632,21.1489,21.3373,1247334.1998595,0
+POR.US,D,20131101,000000,21.037,22.145,20.9585,21.9389,2176564.4117226,0
+POR.US,D,20131104,000000,22.0694,22.1675,21.8545,22.1539,1050756.8845996,0
+POR.US,D,20131105,000000,22.093,22.2157,21.8829,21.9389,911615.11067863,0
+POR.US,D,20131106,000000,22.0566,22.1891,21.8604,22.0046,1183497.7986385,0
+POR.US,D,20131107,000000,22.0694,22.0782,21.723,21.8604,862732.38975521,0
+POR.US,D,20131108,000000,21.8368,21.9654,21.5061,21.9007,855330.9497388,0
+POR.US,D,20131111,000000,21.8604,22.043,21.7023,21.8829,799359.59745604,0
+POR.US,D,20131112,000000,21.8152,21.9389,21.6857,21.7151,678604.24769478,0
+POR.US,D,20131113,000000,21.5522,21.9321,21.4423,21.771,768840.88443681,0
+POR.US,D,20131114,000000,21.7809,22.043,21.6857,21.9801,561635.20728112,0
+POR.US,D,20131115,000000,21.9546,22.1244,21.723,21.9007,634144.66156091,0
+POR.US,D,20131118,000000,21.9321,21.987,21.6611,21.9457,1133451.4702677,0
+POR.US,D,20131119,000000,21.9321,22.2265,21.9321,22.1617,1378961.4335656,0
+POR.US,D,20131120,000000,22.2069,22.2157,21.9654,22.0518,1102014.7096913,0
+POR.US,D,20131121,000000,22.0782,22.1244,21.9007,22.093,842313.21878481,0
+POR.US,D,20131122,000000,22.035,22.1617,21.9321,22.1175,661012.58168659,0
+POR.US,D,20131125,000000,22.1539,22.2412,22.0694,22.1891,1359992.1867614,0
+POR.US,D,20131126,000000,22.1539,22.1891,22.0566,22.145,2376866.9010876,0
+POR.US,D,20131127,000000,22.1244,22.2196,22.0046,22.0782,1807695.7562567,0
+POR.US,D,20131129,000000,22.1381,22.2265,21.9546,22.1617,447773.87502414,0
+POR.US,D,20131202,000000,22.199,22.199,21.7564,21.7632,1023368.2959926,0
+POR.US,D,20131203,000000,21.6857,21.9958,21.6611,21.7456,1290471.2269155,0
+POR.US,D,20131204,000000,21.6347,21.9958,21.559,21.9742,881538.60924627,0
+POR.US,D,20131205,000000,22.0046,22.0046,21.7456,21.8368,995378.5441684,0
+POR.US,D,20131206,000000,21.9546,22.2196,21.9007,22.1244,571866.19010118,0
+POR.US,D,20131209,000000,22.303,22.4806,22.035,22.1833,1297391.7363582,0
+POR.US,D,20131210,000000,22.2196,22.2196,21.8212,21.9389,1044533.3169206,0
+POR.US,D,20131211,000000,21.9457,22.0566,21.6258,21.6543,705248.00526489,0
+POR.US,D,20131212,000000,21.6543,21.9321,21.6101,21.8918,1561330.9184855,0
+POR.US,D,20131213,000000,21.9007,22.043,21.8368,21.9801,753421.55737617,0
+POR.US,D,20131216,000000,22.0115,22.3629,21.987,22.3393,903589.07226875,0
+POR.US,D,20131217,000000,22.3531,22.4041,22.1617,22.3855,770576.106401,0
+POR.US,D,20131218,000000,22.3678,22.727,22.1244,22.6887,1883851.9277472,0
+POR.US,D,20131219,000000,22.7113,22.7113,22.3855,22.4806,1271865.7348038,0
+POR.US,D,20131220,000000,22.5602,22.7035,22.4207,22.4728,1468644.7963637,0
+POR.US,D,20131223,000000,22.5974,22.6347,22.1685,22.5062,1073903.7063029,0
+POR.US,D,20131224,000000,22.4315,22.7417,22.3805,22.5199,527430.03914356,0
+POR.US,D,20131226,000000,22.6416,22.7417,22.3953,22.4473,594587.10294893,0
+POR.US,D,20131227,000000,22.5434,22.7015,22.3874,22.5974,944473.26564139,0
+POR.US,D,20131230,000000,22.5386,22.7417,22.5062,22.5434,624678.88819189,0
+POR.US,D,20131231,000000,22.62,22.7181,22.5062,22.6543,627186.45205208,0
+POR.US,D,20140102,000000,22.5386,22.5739,22.1244,22.2009,989717.42071972,0
+POR.US,D,20140103,000000,22.1911,22.2892,21.9791,22.0694,687472.93352943,0
+POR.US,D,20140106,000000,22.094,22.1018,21.8525,21.8663,918666.04197181,0
+POR.US,D,20140107,000000,21.9948,22.1244,21.881,22.0646,664905.87770845,0
+POR.US,D,20140108,000000,22.0782,22.1313,21.8663,22.0115,766264.03396853,0
+POR.US,D,20140109,000000,22.0646,22.3118,22.0214,22.304,989739.83697528,0
+POR.US,D,20140110,000000,22.3648,22.6485,22.3413,22.5572,442093.39208202,0
+POR.US,D,20140113,000000,22.5288,22.5974,22.304,22.3953,571342.46485772,0
+POR.US,D,20140114,000000,22.4856,22.5062,22.304,22.3266,527011.26273295,0
+POR.US,D,20140115,000000,22.3874,22.4689,22.1018,22.1313,697079.31795603,0
+POR.US,D,20140116,000000,22.0646,22.1843,21.9791,22.1627,566177.5557934,0
+POR.US,D,20140117,000000,22.2078,22.2078,22.0782,22.1175,544511.2258775,0
+POR.US,D,20140121,000000,22.1381,22.3648,22.1175,22.3648,526809.51643294,0
+POR.US,D,20140122,000000,22.3707,22.5386,22.3187,22.4856,598059.58471875,0
+POR.US,D,20140123,000000,22.4856,22.6631,22.3413,22.6631,648138.51855231,0
+POR.US,D,20140124,000000,22.4944,22.6131,22.3874,22.4011,813764.0794924,0
+POR.US,D,20140127,000000,22.4414,22.4414,22.2009,22.2078,623378.74536963,0
+POR.US,D,20140128,000000,22.2363,22.2432,22.0694,22.2167,650696.00952714,0
+POR.US,D,20140129,000000,22.1313,22.4767,22.1313,22.2667,754751.24889893,0
+POR.US,D,20140130,000000,22.3187,22.6485,22.2588,22.5514,395624.49431374,0
+POR.US,D,20140131,000000,22.3413,22.7976,22.3413,22.6407,522677.79296563,0
+POR.US,D,20140203,000000,22.7015,22.992,22.2215,22.2892,865326.56187551,0
+POR.US,D,20140204,000000,22.3805,22.3805,21.9389,21.9791,743339.33697934,0
+POR.US,D,20140205,000000,21.8731,22.0037,21.7544,21.8123,680181.53694937,0
+POR.US,D,20140206,000000,21.827,21.986,21.7426,21.9321,773159.07039352,0
+POR.US,D,20140207,000000,21.9733,22.0566,21.8525,21.8997,1101354.4490731,0
+POR.US,D,20140210,000000,21.8348,22.0566,21.7426,22.0566,833889.80129916,0
+POR.US,D,20140211,000000,22.1313,22.4856,22.0214,22.4081,1001557.2793363,0
+POR.US,D,20140212,000000,22.4247,22.6543,22.4247,22.6043,530885.19926136,0
+POR.US,D,20140213,000000,22.5572,23.0077,22.5062,22.9822,893915.43907549,0
+POR.US,D,20140214,000000,23.2128,23.8174,23.2128,23.6829,1232550.6793201,0
+POR.US,D,20140218,000000,23.8517,23.9401,23.6829,23.7978,1118073.918956,0
+POR.US,D,20140219,000000,23.7908,24.0588,23.5946,23.6083,857253.65311311,0
+POR.US,D,20140220,000000,23.6573,23.9077,23.6161,23.8801,484438.71774864,0
+POR.US,D,20140221,000000,23.9842,24.2178,23.9243,24.0981,1018924.7827889,0
+POR.US,D,20140224,000000,24.1216,24.1559,23.8076,23.8262,776472.60053302,0
+POR.US,D,20140225,000000,23.8664,24.0009,23.7369,23.8026,425671.44704559,0
+POR.US,D,20140226,000000,23.9017,23.9322,23.6495,23.6721,584917.54543849,0
+POR.US,D,20140227,000000,23.6643,23.7692,23.5622,23.7369,663439.65081092,0
+POR.US,D,20140228,000000,23.7604,24.0234,23.7604,23.8576,622217.17576353,0
+POR.US,D,20140303,000000,23.7467,23.9077,23.6417,23.7614,858765.73144245,0
+POR.US,D,20140304,000000,23.9705,24.0234,23.784,23.9165,1610209.5637261,0
+POR.US,D,20140305,000000,23.8871,23.9764,23.677,23.7467,673052.14876176,0
+POR.US,D,20140306,000000,23.8174,23.835,23.4974,23.521,394937.74175715,0
+POR.US,D,20140307,000000,23.5572,23.6829,23.3933,23.677,371770.54163968,0
+POR.US,D,20140310,000000,23.6573,23.7536,23.5572,23.6161,335152.5692677,0
+POR.US,D,20140311,000000,23.677,23.677,23.4013,23.4503,330582.70989633,0
+POR.US,D,20140312,000000,23.4444,23.6907,23.4091,23.6907,469146.7557764,0
+POR.US,D,20140313,000000,23.7369,24.0392,23.6986,23.9401,387624.94784225,0
+POR.US,D,20140314,000000,23.9322,24.1942,23.7908,24.1216,401039.03895131,0
+POR.US,D,20140317,000000,24.2836,24.4956,24.1137,24.2756,975467.81463084,0
+POR.US,D,20140318,000000,24.2914,24.4956,24.2256,24.4582,354005.65911129,0
+POR.US,D,20140319,000000,24.4857,24.5711,24.0088,24.1265,627317.8928233,0
+POR.US,D,20140320,000000,24.1069,24.1069,23.8576,24.0009,785188.44826161,0
+POR.US,D,20140321,000000,24.0098,24.6094,24.0098,24.4631,1396220.9314232,0
+POR.US,D,20140324,000000,24.4631,24.6457,24.1923,24.1991,841346.26303376,0
+POR.US,D,20140325,000000,24.2668,24.3973,24.0941,24.1854,971059.9636519,0
+POR.US,D,20140326,000000,24.2462,24.2826,23.8909,23.8989,617650.37315427,0
+POR.US,D,20140327,000000,23.8684,24.2325,23.837,24.2158,682217.34052218,0
+POR.US,D,20140328,000000,24.1687,24.3228,24.1039,24.1687,414967.68501744,0
+POR.US,D,20140331,000000,24.3297,24.7232,24.2374,24.473,523417.52939898,0
+POR.US,D,20140401,000000,24.5172,24.5947,24.2904,24.4259,507353.22553075,0
+POR.US,D,20140402,000000,24.4121,24.5868,24.2237,24.5731,589598.46716695,0
+POR.US,D,20140403,000000,24.5809,24.7164,24.4445,24.6299,854059.33669633,0
+POR.US,D,20140404,000000,24.7821,24.9273,24.5495,24.5564,700281.78573847,0
+POR.US,D,20140407,000000,24.4523,24.6457,24.2325,24.5054,447356.11753423,0
+POR.US,D,20140408,000000,24.5092,24.7821,24.3581,24.6379,652986.54327672,0
+POR.US,D,20140409,000000,24.6869,24.8008,24.3463,24.5809,747940.78289264,0
+POR.US,D,20140410,000000,24.6163,24.7664,24.3885,24.4631,1251579.0235252,0
+POR.US,D,20140411,000000,24.2982,24.7016,24.2982,24.3669,488335.07053261,0
+POR.US,D,20140414,000000,24.523,24.6614,24.3581,24.4867,621963.46450746,0
+POR.US,D,20140415,000000,24.5054,24.6781,24.3885,24.6241,1076777.062697,0
+POR.US,D,20140416,000000,24.7232,24.7576,24.5809,24.7232,1079109.3721956,0
+POR.US,D,20140417,000000,24.738,24.9137,24.4043,24.4259,975844.81529247,0
+POR.US,D,20140421,000000,24.5054,24.6869,24.3669,24.4818,712022.80904644,0
+POR.US,D,20140422,000000,24.4631,24.6299,24.3885,24.6015,482166.52457179,0
+POR.US,D,20140423,000000,24.6163,24.8302,24.5406,24.6693,831850.94096424,0
+POR.US,D,20140424,000000,24.7418,24.8626,24.5947,24.8302,771638.84069851,0
+POR.US,D,20140425,000000,24.842,25.0372,24.8243,24.9637,844177.84367881,0
+POR.US,D,20140428,000000,25.0461,25.0687,24.6693,25.0049,727478.81725254,0
+POR.US,D,20140429,000000,25.0628,25.2444,24.6015,24.8979,1421340.3836155,0
+POR.US,D,20140430,000000,25.0196,25.6075,24.8567,25.3297,2045539.3601544,0
+POR.US,D,20140501,000000,25.3209,25.4013,24.9323,25.2306,673008.33517135,0
+POR.US,D,20140502,000000,25.2159,25.3111,24.6379,24.8351,1557203.2707011,0
+POR.US,D,20140505,000000,24.7164,24.8813,24.6379,24.792,552344.68827373,0
+POR.US,D,20140506,000000,24.6938,24.8351,24.6241,24.7095,1299105.5609875,0
+POR.US,D,20140507,000000,24.7016,25.054,24.6379,25.0324,520236.4589514,0
+POR.US,D,20140508,000000,25.1031,25.158,24.9499,24.996,1222991.165246,0
+POR.US,D,20140509,000000,24.9862,25.054,24.6869,24.7016,1059342.3104777,0
+POR.US,D,20140512,000000,24.7752,24.8724,24.5642,24.5809,1173760.9923615,0
+POR.US,D,20140513,000000,24.5809,24.7821,24.5809,24.7016,996080.5805356,0
+POR.US,D,20140514,000000,24.6781,25.0255,24.6781,24.8724,836415.70573208,0
+POR.US,D,20140515,000000,24.8302,24.9225,24.7418,24.8145,1514090.697742,0
+POR.US,D,20140516,000000,24.8008,25.0049,24.6693,25.0049,811699.7461398,0
+POR.US,D,20140519,000000,24.9784,24.9784,24.6938,24.7576,1007041.1105819,0
+POR.US,D,20140520,000000,24.7311,24.9637,24.6869,24.8724,1701755.5135767,0
+POR.US,D,20140521,000000,24.8813,25.054,24.6525,24.6693,699581.78721268,0
+POR.US,D,20140522,000000,24.6525,24.9137,24.6299,24.842,890267.70294404,0
+POR.US,D,20140523,000000,24.8813,24.9067,24.7095,24.7821,759528.96809456,0
+POR.US,D,20140527,000000,24.9411,25.1943,24.9225,25.1119,852517.70966648,0
+POR.US,D,20140528,000000,25.0128,25.1943,24.8901,25.1247,1225179.8069249,0
+POR.US,D,20140529,000000,25.1433,25.1845,24.9137,24.9637,625012.07526312,0
+POR.US,D,20140530,000000,25.0049,25.0952,24.8626,25.0255,1226627.6932497,0
+POR.US,D,20140602,000000,25.054,25.158,24.8489,24.8813,730023.06225818,0
+POR.US,D,20140603,000000,24.8243,24.9862,24.7664,24.9273,874122.90433996,0
+POR.US,D,20140604,000000,24.9323,25.0785,24.8724,24.8724,570066.77613242,0
+POR.US,D,20140605,000000,25.0128,25.3719,24.8724,25.3719,527192.63061882,0
+POR.US,D,20140606,000000,25.4191,25.6311,25.4103,25.4916,726297.888153,0
+POR.US,D,20140609,000000,25.4642,25.5564,25.2306,25.2384,367831.39418601,0
+POR.US,D,20140610,000000,25.1757,25.3455,24.9862,25.0128,633377.41426846,0
+POR.US,D,20140611,000000,24.9499,25.0196,24.7497,24.7576,605404.98409628,0
+POR.US,D,20140612,000000,24.7311,24.7664,24.3297,24.5947,1242655.3159725,0
+POR.US,D,20140613,000000,24.6163,24.8489,24.4867,24.7576,471218.22157394,0
+POR.US,D,20140616,000000,24.7232,25.158,24.7164,24.9784,659715.49562644,0
+POR.US,D,20140617,000000,24.9323,25.1247,24.8979,24.9225,592692.92935442,0
+POR.US,D,20140618,000000,24.996,25.3297,24.9862,25.3209,756647.46033486,0
+POR.US,D,20140619,000000,25.3719,25.6693,25.2984,25.5624,779607.81954879,0
+POR.US,D,20140620,000000,25.6232,25.7046,25.4711,25.6537,924067.34064017,0
+POR.US,D,20140623,000000,25.7724,25.8951,25.5476,25.7674,962289.09420514,0
+POR.US,D,20140624,000000,25.7556,26.1129,25.7223,25.952,1097706.7129417,0
+POR.US,D,20140625,000000,25.8685,26.1345,25.8126,26.057,604263.79290432,0
+POR.US,D,20140626,000000,26.057,26.0953,25.8745,26.0334,395264.81530413,0
+POR.US,D,20140627,000000,25.9284,26.2846,25.9284,26.2022,772949.17272785,0
+POR.US,D,20140630,000000,26.2111,26.4712,26.0717,26.4554,662183.32157906,0
+POR.US,D,20140701,000000,26.4554,26.5074,26.2494,26.2621,944162.49482572,0
+POR.US,D,20140702,000000,26.2111,26.269,25.7145,25.8303,473501.62287856,0
+POR.US,D,20140703,000000,25.7556,25.7606,25.4564,25.5408,298760.7972927,0
+POR.US,D,20140707,000000,25.4505,25.8126,25.4505,25.5771,650881.45309583,0
+POR.US,D,20140708,000000,25.5142,25.7959,25.5142,25.6693,669171.07978839,0
+POR.US,D,20140709,000000,25.6889,25.7674,25.5408,25.6537,474744.70614123,0
+POR.US,D,20140710,000000,25.4564,25.8479,25.4249,25.8214,462384.17904333,0
+POR.US,D,20140711,000000,25.8126,25.8685,25.4986,25.5555,341545.27778409,0
+POR.US,D,20140714,000000,25.6811,25.6811,25.262,25.2688,422618.7606071,0
+POR.US,D,20140715,000000,25.2208,25.4249,25.212,25.317,471148.93496586,0
+POR.US,D,20140716,000000,25.4338,25.4338,25.1285,25.3347,346976.12515296,0
+POR.US,D,20140717,000000,25.2954,25.3022,24.9814,24.999,670882.86657633,0
+POR.US,D,20140718,000000,24.9656,25.3258,24.9656,25.2954,606740.78914329,0
+POR.US,D,20140721,000000,25.1796,25.3572,25.1796,25.2876,504020.33589781,0
+POR.US,D,20140722,000000,25.3985,25.4249,25.262,25.2876,470688.38280625,0
+POR.US,D,20140723,000000,25.3425,25.3425,25.1796,25.2286,394798.14962027,0
+POR.US,D,20140724,000000,25.2208,25.3022,25.1403,25.2482,456716.9420704,0
+POR.US,D,20140725,000000,25.1285,25.317,25.0147,25.0402,452266.29642176,0
+POR.US,D,20140728,000000,25.0903,25.3572,25.0216,25.3091,548496.22476299,0
+POR.US,D,20140729,000000,25.4701,25.7046,25.2876,25.3985,918308.40080361,0
+POR.US,D,20140730,000000,25.5771,25.5771,24.9892,25.0726,1081434.5492492,0
+POR.US,D,20140731,000000,24.8733,24.9814,24.364,24.364,903348.60698188,0
+POR.US,D,20140801,000000,24.3561,24.7016,24.3561,24.5162,855471.56079638,0
+POR.US,D,20140804,000000,24.5858,24.5858,23.9675,24.3561,903971.16753392,0
+POR.US,D,20140805,000000,24.1952,24.3856,24.1059,24.2345,850598.06305429,0
+POR.US,D,20140806,000000,24.1883,24.2944,24.0206,24.0814,725846.50627975,0
+POR.US,D,20140807,000000,24.1128,24.4013,24.1128,24.3336,636476.97105948,0
+POR.US,D,20140808,000000,24.3561,24.6771,24.3561,24.6515,1116735.0571469,0
+POR.US,D,20140811,000000,24.7664,24.9578,24.6859,24.7929,729861.05386575,0
+POR.US,D,20140812,000000,24.7164,24.8312,24.5544,24.6938,695557.05041961,0
+POR.US,D,20140813,000000,24.7095,24.9656,24.7095,24.8243,743716.33764098,0
+POR.US,D,20140814,000000,24.8155,25.1403,24.8155,25.1285,446739.67050642,0
+POR.US,D,20140815,000000,25.262,25.4338,25.0903,25.3347,636236.5057726,0
+POR.US,D,20140818,000000,25.4249,25.6075,25.3022,25.5142,1415921.7632951,0
+POR.US,D,20140819,000000,25.5624,25.8303,25.5329,25.7606,574770.11411642,0
+POR.US,D,20140820,000000,25.741,25.9107,25.582,25.8479,617779.77608408,0
+POR.US,D,20140821,000000,25.8685,25.9834,25.7606,25.9039,595968.75942777,0
+POR.US,D,20140822,000000,25.952,26.0246,25.7871,25.952,547529.26901195,0
+POR.US,D,20140825,000000,25.9892,26.1423,25.952,26.0334,407316.60942778,0
+POR.US,D,20140826,000000,26.0334,26.1699,25.8745,25.9039,541636.85056274,0
+POR.US,D,20140827,000000,25.9107,26.0953,25.8951,26.0953,638890.79421461,0
+POR.US,D,20140828,000000,26.0648,26.2376,25.9441,26.1934,400357.38099824,0
+POR.US,D,20140829,000000,26.1777,26.2994,26.1561,26.2994,391218.68117621,0
+POR.US,D,20140902,000000,26.2846,26.3337,25.9962,26.0492,741637.73939848,0
+POR.US,D,20140903,000000,26.0648,26.2758,26.0648,26.1423,471948.78772093,0
+POR.US,D,20140904,000000,26.1277,26.2562,25.9834,26.0648,367219.02284104,0
+POR.US,D,20140905,000000,26.057,26.3632,26.0246,26.3573,337110.93486675,0
+POR.US,D,20140908,000000,26.0334,26.2199,25.9039,26.0432,636183.52189583,0
+POR.US,D,20140909,000000,25.9588,25.9962,25.6811,25.7606,524143.00094244,0
+POR.US,D,20140910,000000,25.741,25.7724,25.5064,25.6311,383416.8053219,0
+POR.US,D,20140911,000000,25.582,26.0246,25.582,25.9441,578362.82852968,0
+POR.US,D,20140912,000000,25.8627,25.9186,25.2051,25.2208,687876.42612945,0
+POR.US,D,20140915,000000,25.2787,25.4161,25.1629,25.2356,400051.70478611,0
+POR.US,D,20140916,000000,25.1963,25.6075,25.1629,25.5408,384145.33362748,0
+POR.US,D,20140917,000000,25.582,25.6742,25.2356,25.317,934918.84617085,0
+POR.US,D,20140918,000000,25.4073,25.4073,25.1629,25.1894,680985.46538728,0
+POR.US,D,20140919,000000,25.1717,25.2954,25.1629,25.2482,919602.43010163,0
+POR.US,D,20140922,000000,25.1717,25.2688,25.0147,25.0648,702009.87525771,0
+POR.US,D,20140923,000000,25.048,25.0569,24.7988,24.7988,722633.84929025,0
+POR.US,D,20140924,000000,24.8135,24.9273,24.5514,24.9273,774915.68969257,0
+POR.US,D,20140925,000000,24.8901,24.9578,24.6271,24.6417,616249.35718201,0
+POR.US,D,20140926,000000,24.7144,24.736,24.3964,24.6731,501949.88902097,0
+POR.US,D,20140929,000000,24.525,24.79,24.4631,24.7281,686751.5376688,0
+POR.US,D,20140930,000000,24.736,25.0138,24.5966,24.7193,813178.20008582,0
+POR.US,D,20141001,000000,24.7144,25.0138,24.7144,24.8292,695451.08266607,0
+POR.US,D,20141002,000000,24.8066,25.0648,24.682,24.9499,672049.53078596,0
+POR.US,D,20141003,000000,25.1197,25.1364,24.8292,25.0324,504900.68338874,0
+POR.US,D,20141006,000000,25.1295,25.2434,25.0324,25.1069,594431.20808074,0
+POR.US,D,20141007,000000,25.0274,25.4534,25.0274,25.1541,550519.8012873,0
+POR.US,D,20141008,000000,25.1805,25.8941,25.1727,25.8871,801803.98823239,0
+POR.US,D,20141009,000000,25.8793,26.1571,25.3867,25.3945,792728.46149419,0
+POR.US,D,20141010,000000,25.3945,25.8548,25.3719,25.739,862668.19775067,0
+POR.US,D,20141013,000000,25.7704,26.3298,25.7204,26.0658,1113879.0224048,0
+POR.US,D,20141014,000000,26.2228,26.9275,26.1217,26.5811,1242360.8478881,0
+POR.US,D,20141015,000000,26.6439,26.6684,25.9363,26.1963,1861819.8052975,0
+POR.US,D,20141016,000000,25.9097,26.271,25.8293,25.9284,1731089.2218137,0
+POR.US,D,20141017,000000,26.0894,26.1217,25.6193,25.9363,935334.56581935,0
+POR.US,D,20141020,000000,26.0128,26.4368,25.9097,26.4181,1298925.2120224,0
+POR.US,D,20141021,000000,26.4545,26.8038,26.3024,26.7686,618800.7346326,0
+POR.US,D,20141022,000000,26.798,27.2524,26.7764,27.0659,597268.90225004,0
+POR.US,D,20141023,000000,27.2043,27.4584,27.0659,27.4123,1003760.1859051,0
+POR.US,D,20141024,000000,27.5046,27.5468,27.3054,27.3525,1015681.5581782,0
+POR.US,D,20141027,000000,27.3132,27.3986,27.1061,27.2131,1171061.8714083,0
+POR.US,D,20141028,000000,27.3986,27.4123,26.8677,27.2298,1191337.374559,0
+POR.US,D,20141029,000000,27.275,27.8599,27.221,27.3132,1391572.6151574,0
+POR.US,D,20141030,000000,27.3525,28.3525,27.3525,28.0188,1064269.8110172,0
+POR.US,D,20141031,000000,28.2593,28.3663,27.9256,28.0188,979738.11131433,0
+POR.US,D,20141103,000000,28.1053,28.275,27.9099,28.1435,523145.47757019,0
+POR.US,D,20141104,000000,28.169,28.3663,27.7843,28.0042,804948.37753452,0
+POR.US,D,20141105,000000,28.1053,28.5312,28.0689,28.5145,606997.55716148,0
+POR.US,D,20141106,000000,28.4536,28.4742,27.8785,28.0993,1113861.7007529,0
+POR.US,D,20141107,000000,28.1053,28.3369,28.0042,28.2652,926495.42868521,0
+POR.US,D,20141110,000000,28.2446,28.5596,28.1435,28.5528,397807.02246836,0
+POR.US,D,20141111,000000,28.5145,28.697,28.381,28.5832,558630.41011586,0
+POR.US,D,20141112,000000,28.4291,28.4291,27.8785,27.9354,401027.83082352,0
+POR.US,D,20141113,000000,27.9178,28.1053,27.4644,27.5212,608131.61590849,0
+POR.US,D,20141114,000000,27.4644,27.6449,27.3456,27.4644,718011.00604211,0
+POR.US,D,20141117,000000,27.4123,27.6881,27.3211,27.6293,399791.8800058,0
+POR.US,D,20141118,000000,27.7038,27.8599,27.6371,27.8187,820185.31778858,0
+POR.US,D,20141119,000000,27.745,27.8785,27.5674,27.7538,958151.25721358,0
+POR.US,D,20141120,000000,27.6685,27.9354,27.538,27.7038,1235230.4407797,0
+POR.US,D,20141121,000000,28.0258,28.0532,27.7038,27.9354,736567.58995993,0
+POR.US,D,20141124,000000,27.905,28.012,27.8697,27.9443,850968.95019167,0
+POR.US,D,20141125,000000,27.9354,28.1513,27.8599,28.0346,881068.88680029,0
+POR.US,D,20141126,000000,28.0434,28.3369,27.9904,28.2524,742305.13246164,0
+POR.US,D,20141128,000000,28.3211,28.6587,28.169,28.3731,302198.63575848,0
+POR.US,D,20141201,000000,28.2652,28.6843,28.0993,28.6215,835478.29868154,0
+POR.US,D,20141202,000000,28.5832,28.8423,28.3977,28.7667,960608.89395912,0
+POR.US,D,20141203,000000,28.7461,28.8295,28.5832,28.6843,621327.65798623,0
+POR.US,D,20141204,000000,28.7392,28.8423,28.5233,28.697,562518.61153418,0
+POR.US,D,20141205,000000,28.5439,28.7981,28.4536,28.7746,841524.57415751,0
+POR.US,D,20141208,000000,28.7392,29.3762,28.7137,29.173,872101.36565706,0
+POR.US,D,20141209,000000,29.0651,29.282,28.8138,29.23,919186.71045314,0
+POR.US,D,20141210,000000,29.1514,29.4341,28.8982,28.9316,745652.28698448,0
+POR.US,D,20141211,000000,28.9581,29.3447,28.9581,29.1662,948716.05146577,0
+POR.US,D,20141212,000000,28.967,29.3447,28.8423,28.9159,1332522.0844978,0
+POR.US,D,20141215,000000,29.1445,29.173,28.5596,28.7294,1003610.4045611,0
+POR.US,D,20141216,000000,28.7137,29.2996,28.4144,28.9993,1082146.7748235,0
+POR.US,D,20141217,000000,28.8217,29.3595,28.7294,29.3349,1456852.8270202,0
+POR.US,D,20141218,000000,29.4341,29.6598,29.1907,29.6539,721930.79400234,0
+POR.US,D,20141219,000000,29.6745,29.8207,29.3595,29.5597,1399884.970286,0
+POR.US,D,20141222,000000,29.5499,29.6598,29.3143,29.6382,566286.58030906,0
+POR.US,D,20141223,000000,29.699,29.7845,29.4762,29.5587,914237.81257872,0
+POR.US,D,20141224,000000,29.6382,30.2595,29.6049,30.0711,563550.77821048,0
+POR.US,D,20141226,000000,30.1437,30.7246,30.1339,30.4518,542447.91144561,0
+POR.US,D,20141229,000000,30.5667,31.2507,30.5667,31.0789,888070.90989952,0
+POR.US,D,20141230,000000,30.9484,30.9484,30.0711,30.1103,814368.29947172,0
+POR.US,D,20141231,000000,30.2595,30.2595,29.3203,29.3261,780758.18102712,0
+POR.US,D,20150102,000000,29.4762,29.7384,29.3831,29.706,1010408.6435189,0
+POR.US,D,20150105,000000,29.6127,29.8061,29.3203,29.4664,982014.380174,0
+POR.US,D,20150106,000000,29.5371,29.9542,29.3899,29.4508,1235118.359502,0
+POR.US,D,20150107,000000,29.4988,29.8227,29.3831,29.7226,897170.89073469,0
+POR.US,D,20150108,000000,29.8473,30.0927,29.7638,30.018,1094736.5590804,0
+POR.US,D,20150109,000000,29.9926,30.0485,29.5587,29.706,630340.01164058,0
+POR.US,D,20150112,000000,29.8001,29.8639,29.4331,29.6205,480645.27595609,0
+POR.US,D,20150113,000000,29.9081,30.3095,29.7845,30.0711,936133.39965373,0
+POR.US,D,20150114,000000,29.8855,30.5088,29.7698,30.4734,583998.47896068,0
+POR.US,D,20150115,000000,30.5136,30.6668,30.1515,30.4263,673139.77594257,0
+POR.US,D,20150116,000000,30.5088,30.9769,30.3262,30.9642,677710.65423464,0
+POR.US,D,20150120,000000,31.0328,31.0417,30.6373,30.8238,474901.61993013,0
+POR.US,D,20150121,000000,30.7462,31.1173,30.5519,31.0849,351480.77359907,0
+POR.US,D,20150122,000000,31.2959,31.3341,30.9544,31.2664,413271.18204011,0
+POR.US,D,20150123,000000,31.3243,31.6276,31.2959,31.5589,433424.41470596,0
+POR.US,D,20150126,000000,31.4598,31.5667,31.1173,31.5422,380662.66265059,0
+POR.US,D,20150127,000000,31.3891,31.7375,31.2821,31.3341,390417.80950042,0
+POR.US,D,20150128,000000,31.3891,31.817,31.0633,31.1496,504512.47459934,0
+POR.US,D,20150129,000000,31.1938,31.6217,31.0024,31.6217,505541.58451351,0
+POR.US,D,20150130,000000,31.4332,31.5422,30.7678,30.7757,607453.01471756,0
+POR.US,D,20150202,000000,30.7678,31.0328,30.4518,30.9151,609358.39643985,0
+POR.US,D,20150203,000000,30.9151,31.2086,30.8238,31.0162,667326.83330853,0
+POR.US,D,20150204,000000,30.9337,31.0564,30.444,30.5205,672155.49853951,0
+POR.US,D,20150205,000000,30.6736,30.7993,30.5136,30.708,534058.11834329,0
+POR.US,D,20150206,000000,30.5353,30.5441,29.019,29.1103,922004.02620828,0
+POR.US,D,20150209,000000,29.1103,29.2722,28.5743,28.6529,933029.76717988,0
+POR.US,D,20150210,000000,28.6852,29.332,28.6391,29.2554,664144.74394023,0
+POR.US,D,20150211,000000,29.1347,29.1347,28.5901,28.8687,518861.93491751,0
+POR.US,D,20150212,000000,28.91,29.0396,28.6852,28.8158,787326.14390512,0
+POR.US,D,20150213,000000,29.1495,29.1544,27.9394,28.4213,1724564.0536053,0
+POR.US,D,20150217,000000,28.5224,28.8227,28.0012,28.1965,992664.13940468,0
+POR.US,D,20150218,000000,28.1651,28.8453,28.1395,28.8315,784012.61376561,0
+POR.US,D,20150219,000000,28.8383,29.1416,28.6921,28.9179,835680.04498155,0
+POR.US,D,20150220,000000,28.8865,29.0022,28.2799,28.646,1123182.7873814,0
+POR.US,D,20150223,000000,28.6597,29.0258,28.5528,29.019,657496.28632637,0
+POR.US,D,20150224,000000,29.0396,29.4066,28.961,29.1868,573253.96010425,0
+POR.US,D,20150225,000000,29.1416,29.2977,28.8383,28.9778,1202939.8246509,0
+POR.US,D,20150226,000000,29.0396,29.1033,28.7137,28.7687,545836.84171744,0
+POR.US,D,20150227,000000,28.7461,28.9454,28.6057,28.91,1160328.5606797,0
+POR.US,D,20150302,000000,28.8453,28.91,28.1033,28.1317,1143140.3872715,0
+POR.US,D,20150303,000000,28.0571,28.3653,27.8539,28.2888,742874.70913691,0
+POR.US,D,20150304,000000,28.1965,28.2888,28.0483,28.1808,499072.4569441,0
+POR.US,D,20150305,000000,28.1808,28.5224,28.1081,28.3801,518815.06456498,0
+POR.US,D,20150306,000000,28.007,28.015,27.3721,27.4722,1375069.1564644,0
+POR.US,D,20150309,000000,27.481,27.6842,27.3573,27.43,673215.17607489,0
+POR.US,D,20150310,000000,27.2867,27.6293,27.2102,27.3437,581373.73921918,0
+POR.US,D,20150311,000000,27.3279,27.4212,26.9167,26.9373,1015951.5721656,0
+POR.US,D,20150312,000000,27.1189,27.7215,27.1189,27.589,664832.51541753,0
+POR.US,D,20150313,000000,27.5831,27.6125,27.2642,27.481,559572.91176994,0
+POR.US,D,20150316,000000,27.6293,28.0875,27.6293,27.7618,1212667.4606416,0
+POR.US,D,20150317,000000,27.6763,27.8629,27.5517,27.6381,964614.27125875,0
+POR.US,D,20150318,000000,27.6616,28.5312,27.5046,28.2966,1204538.5112403,0
+POR.US,D,20150319,000000,28.2574,28.6057,28.0385,28.2966,874704.70806371,0
+POR.US,D,20150320,000000,28.5135,28.8158,28.1965,28.7932,1854022.005126,0
+POR.US,D,20150323,000000,28.8158,29.1131,28.6519,29.0405,1177152.9793954,0
+POR.US,D,20150324,000000,28.9886,29.2142,28.7294,28.8462,1000739.0860085,0
+POR.US,D,20150325,000000,28.911,29.013,28.1847,28.2063,1368797.6995121,0
+POR.US,D,20150326,000000,28.1592,28.4556,27.8226,28.0326,672367.43404658,0
+POR.US,D,20150327,000000,28.0601,28.4105,27.9954,28.3555,756348.91656768,0
+POR.US,D,20150330,000000,28.4173,28.8865,28.3477,28.7932,743675.58081269,0
+POR.US,D,20150331,000000,28.6195,29.013,28.5027,28.9718,1481254.9590348,0
+POR.US,D,20150401,000000,28.9886,29.0553,28.755,28.9796,1124405.49223,0
+POR.US,D,20150402,000000,28.9886,29.1505,28.9257,29.0405,658417.3906456,0
+POR.US,D,20150406,000000,29.0553,29.437,29.0553,29.3163,506322.07777516,0
+POR.US,D,20150407,000000,29.2937,29.2937,28.6666,28.6912,466879.65720308,0
+POR.US,D,20150408,000000,28.7058,28.7058,28.2672,28.5194,873232.36764194,0
+POR.US,D,20150409,000000,28.485,28.485,28.1189,28.3074,459360.02238464,0
+POR.US,D,20150410,000000,28.4792,28.6587,28.2288,28.5812,476366.82790695,0
+POR.US,D,20150413,000000,28.5282,28.6843,28.1984,28.2534,500815.83027396,0
+POR.US,D,20150414,000000,28.3477,28.5361,28.2288,28.4507,493136.22490449,0
+POR.US,D,20150415,000000,28.5282,28.755,28.4792,28.5508,693484.56570136,0
+POR.US,D,20150416,000000,28.5194,28.7137,28.0807,28.6137,1009129.8980315,0
+POR.US,D,20150417,000000,28.434,28.8079,28.434,28.5724,672878.93224155,0
+POR.US,D,20150420,000000,28.645,29.1662,28.645,28.8795,746408.32614916,0
+POR.US,D,20150421,000000,29.0042,29.0985,28.6195,28.7058,715127.460441,0
+POR.US,D,20150422,000000,28.7932,28.7932,28.3918,28.5881,413538.13926537,0
+POR.US,D,20150423,000000,28.5508,28.8383,28.4507,28.6912,527958.85899056,0
+POR.US,D,20150424,000000,28.7058,29.1131,28.645,28.9974,516224.96812752,0
+POR.US,D,20150427,000000,29.1505,29.2839,28.4624,28.697,1025194.2018998,0
+POR.US,D,20150428,000000,28.434,28.6912,28.0414,28.5027,2395911.5480241,0
+POR.US,D,20150429,000000,28.2466,28.3398,27.7548,27.9315,1814056.8782312,0
+POR.US,D,20150430,000000,27.7912,27.9227,27.3338,27.4634,1418854.2170902,0
+POR.US,D,20150501,000000,27.4428,27.5458,27.223,27.5026,829445.26917476,0
+POR.US,D,20150504,000000,27.4958,28.1513,27.4958,27.8393,1055916.6990604,0
+POR.US,D,20150505,000000,27.7843,27.9227,27.2759,27.324,1253834.9139708,0
+POR.US,D,20150506,000000,27.3681,27.5282,27.0394,27.268,681681.38823023,0
+POR.US,D,20150507,000000,27.3162,27.5654,27.1061,27.1209,1412616.3845213,0
+POR.US,D,20150508,000000,27.4182,27.6027,27.1827,27.2906,748283.14025023,0
+POR.US,D,20150511,000000,27.223,27.6027,27.1435,27.2062,1015333.0872964,0
+POR.US,D,20150512,000000,26.8539,26.9874,26.7146,26.9236,1075027.5758429,0
+POR.US,D,20150513,000000,26.9874,27.0737,26.5732,26.6831,1033386.3243848,0
+POR.US,D,20150514,000000,26.7714,27.0973,26.7146,27.0885,775167.36310722,0
+POR.US,D,20150515,000000,27.1503,27.3083,27.0973,27.1984,776355.42465171,0
+POR.US,D,20150518,000000,27.1435,27.3545,27.0885,27.2995,761771.6125709,0
+POR.US,D,20150519,000000,27.1984,27.3849,27.1209,27.3681,1195839.9851638,0
+POR.US,D,20150520,000000,27.3771,27.7048,27.3771,27.4781,645868.36321688,0
+POR.US,D,20150521,000000,27.4555,27.6449,27.3681,27.5939,461899.17278674,0
+POR.US,D,20150522,000000,27.5576,27.6115,27.3603,27.5193,412612.95926331,0
+POR.US,D,20150526,000000,27.4506,27.4506,27.0806,27.1503,514773.0061199,0
+POR.US,D,20150527,000000,27.1149,27.3485,27.1149,27.3162,472013.99864619,0
+POR.US,D,20150528,000000,27.2906,27.4271,27.223,27.3417,500149.45613151,0
+POR.US,D,20150529,000000,27.3338,27.4958,27.223,27.3083,562652.09014682,0
+POR.US,D,20150601,000000,27.3849,27.4084,27.1827,27.2906,639176.09201261,0
+POR.US,D,20150602,000000,27.0806,27.223,26.6596,26.8294,1007322.3326971,0
+POR.US,D,20150603,000000,26.9481,26.9874,26.5899,26.794,1074861.4917676,0
+POR.US,D,20150604,000000,26.6988,26.9736,26.6507,26.8725,823690.40502103,0
+POR.US,D,20150605,000000,26.6066,26.7852,26.2464,26.4073,1495027.7102328,0
+POR.US,D,20150608,000000,26.4427,26.5182,26.1905,26.3563,1336156.57466,0
+POR.US,D,20150609,000000,26.3328,26.4073,25.9892,25.9962,1389875.0932594,0
+POR.US,D,20150610,000000,26.1659,26.3072,26.0188,26.1659,1065537.3483769,0
+POR.US,D,20150611,000000,26.3416,26.4005,26.2405,26.3711,453954.64803344,0
+POR.US,D,20150612,000000,26.2464,26.3416,25.9736,26.0894,820486.91831788,0
+POR.US,D,20150615,000000,26.0118,26.1905,25.8156,25.9892,938650.13380028,0
+POR.US,D,20150616,000000,25.9736,26.0648,25.8577,26.057,1464943.0574347,0
+POR.US,D,20150617,000000,26.0894,26.2336,25.9412,26.1659,757885.44899399,0
+POR.US,D,20150618,000000,26.2072,26.7224,26.2072,26.6763,599521.73593345,0
+POR.US,D,20150619,000000,26.6831,26.8156,26.5094,26.745,1334746.3884014,0
+POR.US,D,20150622,000000,26.8372,26.8627,26.5977,26.7852,1489264.6947134,0
+POR.US,D,20150623,000000,26.8009,26.8637,26.3819,26.4623,1419070.2282801,0
+POR.US,D,20150624,000000,26.4623,26.5879,26.1679,26.2778,1379412.8154388,0
+POR.US,D,20150625,000000,26.3298,26.3377,26.108,26.1453,1308985.0161636,0
+POR.US,D,20150626,000000,26.1679,26.2945,26.0354,26.2562,1551363.8361287,0
+POR.US,D,20150629,000000,26.1453,26.6047,26.1257,26.1385,756707.57665658,0
+POR.US,D,20150630,000000,26.2494,26.3465,26.0354,26.1325,1235287.5003393,0
+POR.US,D,20150701,000000,26.1679,26.3465,26.0747,26.3298,669655.06712427,0
+POR.US,D,20150702,000000,26.5006,26.7852,26.478,26.6263,668768.60610909,0
+POR.US,D,20150706,000000,26.6439,26.8735,26.5222,26.8382,851375.4995538,0
+POR.US,D,20150707,000000,26.9491,27.5566,26.9187,27.4005,1002517.1026424,0
+POR.US,D,20150708,000000,27.3054,27.4938,27.1533,27.1709,699606.24130965,0
+POR.US,D,20150709,000000,27.2268,27.4771,26.8009,26.9039,998711.43380135,0
+POR.US,D,20150710,000000,26.8805,27.3653,26.794,27.0767,830311.3517758,0
+POR.US,D,20150713,000000,27.2268,27.3583,26.9894,27.1405,534760.15471049,0
+POR.US,D,20150714,000000,27.1533,27.2347,27.0296,27.0767,990366.47321015,0
+POR.US,D,20150715,000000,27.0767,27.219,26.794,27.1778,712394.71510453,0
+POR.US,D,20150716,000000,27.1778,27.696,27.1778,27.6371,822066.2454139,0
+POR.US,D,20150717,000000,27.5566,27.6205,27.1709,27.1856,797317.680359,0
+POR.US,D,20150720,000000,27.1463,27.1778,26.8637,26.9992,738182.57928069,0
+POR.US,D,20150721,000000,26.9491,27.0148,26.6341,26.7852,766351.66114935,0
+POR.US,D,20150722,000000,26.7146,27.0767,26.6341,26.9314,430700.83965587,0
+POR.US,D,20150723,000000,26.8735,26.8951,26.4044,26.6047,677904.249169,0
+POR.US,D,20150724,000000,26.6047,26.8637,26.1257,26.6497,774984.97630065,0
+POR.US,D,20150727,000000,26.6263,26.9992,26.3985,26.9314,1324337.0944576,0
+POR.US,D,20150728,000000,26.3024,27.4005,26.2494,27.3907,1412280.1406879,0
+POR.US,D,20150729,000000,27.3525,27.9904,27.2102,27.9766,1366595.8118641,0
+POR.US,D,20150730,000000,27.9168,28.3829,27.7853,28.1063,1236901.4707394,0
+POR.US,D,20150731,000000,28.2907,28.7412,28.2907,28.3751,721050.44651141,0
+POR.US,D,20150803,000000,28.4556,28.6921,28.2986,28.4704,575052.3551523,0
+POR.US,D,20150804,000000,28.4418,28.4497,28.0277,28.0935,494664.60596515,0
+POR.US,D,20150805,000000,28.1965,28.3673,28.1141,28.1475,420043.94798024,0
+POR.US,D,20150806,000000,28.1896,28.3054,27.9766,28.274,708202.8753155,0
+POR.US,D,20150807,000000,28.219,28.6381,28.1013,28.5184,673969.17739815,0
+POR.US,D,20150810,000000,28.5508,28.8649,28.4497,28.5724,803028.73092233,0
+POR.US,D,20150811,000000,28.5655,29.016,28.4704,28.9934,1057830.2321483,0
+POR.US,D,20150812,000000,28.9208,29.496,28.8491,29.437,1238934.2175501,0
+POR.US,D,20150813,000000,29.3457,29.543,29.0867,29.3537,1250228.9535883,0
+POR.US,D,20150814,000000,29.3212,29.6942,29.1878,29.6451,1226498.2903198,0
+POR.US,D,20150817,000000,29.6539,29.9444,29.4556,29.7648,653541.85506209,0
+POR.US,D,20150818,000000,29.6844,29.7786,29.437,29.496,674856.65733404,0
+POR.US,D,20150819,000000,29.3615,29.6539,29.1966,29.4312,1097818.7942194,0
+POR.US,D,20150820,000000,29.3143,29.5921,29.1553,29.1878,981199.24360831,0
+POR.US,D,20150821,000000,28.747,29.3055,28.7412,28.9414,1066222.063092,0
+POR.US,D,20150824,000000,28.329,28.6293,27.5438,27.6205,1143846.4993215,0
+POR.US,D,20150825,000000,27.9168,28.0454,26.8805,26.9187,1467355.8616691,0
+POR.US,D,20150826,000000,27.2877,27.4477,26.5879,27.3583,1405425.8610913,0
+POR.US,D,20150827,000000,27.5801,27.696,27.2102,27.6832,963050.22797334,0
+POR.US,D,20150828,000000,27.6832,27.7794,27.1621,27.5566,741735.55578637,0
+POR.US,D,20150831,000000,27.4408,27.5262,26.8735,27.219,2271020.3991127,0
+POR.US,D,20150901,000000,26.9403,26.9992,26.4211,26.5565,991223.38552483,0
+POR.US,D,20150902,000000,26.7852,26.7852,26.3122,26.5565,1457585.4310087,0
+POR.US,D,20150903,000000,26.5791,26.9403,26.2621,26.8805,1273198.4830887,0
+POR.US,D,20150904,000000,26.6105,26.7616,26.4702,26.5713,1273198.4830887,0
+POR.US,D,20150908,000000,26.9255,27.4251,26.8805,27.3907,1174338.7204023,0
+POR.US,D,20150909,000000,27.4251,27.5262,26.958,27.0148,1163680.8098061,0
+POR.US,D,20150910,000000,27.0227,27.1533,26.794,26.8805,658837.18597692,0
+POR.US,D,20150911,000000,26.7714,27.2102,26.6497,27.2023,533870.63693319,0
+POR.US,D,20150914,000000,27.1856,27.5095,27.1856,27.3132,611027.38855808,0
+POR.US,D,20150915,000000,27.3211,27.432,27.0826,27.3829,520929.32503223,0
+POR.US,D,20150916,000000,27.4153,27.7048,27.3132,27.535,680950.82208325,0
+POR.US,D,20150917,000000,27.5016,28.2584,27.5016,27.9168,813358.54905097,0
+POR.US,D,20150918,000000,27.6881,28.219,27.6881,27.9846,2121656.812658,0
+POR.US,D,20150921,000000,28.1013,28.3673,27.9247,28.2504,875613.58533445,0
+POR.US,D,20150922,000000,28.0198,28.3133,27.9247,28.064,894398.40749066,0
+POR.US,D,20150923,000000,27.96,28.3849,27.8727,28.3703,1186466.933579,0
+POR.US,D,20150924,000000,28.2358,28.7196,28.0198,28.6558,1428058.1278374,0
+POR.US,D,20150925,000000,28.7049,29.3831,28.539,29.016,1005520.8808869,0
+POR.US,D,20150928,000000,28.9139,29.1986,28.7284,28.9198,1020477.6179465,0
+POR.US,D,20150929,000000,28.8393,29.1495,28.593,28.7196,1603727.1901875,0
+POR.US,D,20150930,000000,28.8717,29.4262,28.696,29.3831,1022382.9996688,0
+POR.US,D,20151001,000000,29.3889,29.4606,28.7049,28.9404,881958.40457759,0
+POR.US,D,20151002,000000,29.0965,29.4125,28.8639,29.3653,976580.47604301,0
+POR.US,D,20151005,000000,29.5067,29.7226,29.2466,29.7138,958016.75968024,0
+POR.US,D,20151006,000000,29.699,29.7452,29.277,29.3173,828855.31408535,0
+POR.US,D,20151007,000000,29.2692,29.3831,29.1103,29.2142,963241.78506628,0
+POR.US,D,20151008,000000,29.1897,29.7138,29.0965,29.6667,879690.28708358,0
+POR.US,D,20151009,000000,29.7138,29.8257,29.5528,29.7226,470738.30992089,0
+POR.US,D,20151012,000000,29.809,30.1741,29.0307,30.0004,743569.61305916,0
+POR.US,D,20151013,000000,29.9846,30.1908,29.8747,29.9444,793369.36261896,0
+POR.US,D,20151014,000000,29.9602,30.285,29.9602,30.0072,632305.50968459,0
+POR.US,D,20151015,000000,30.0534,30.4596,29.9444,30.4362,478539.16685449,0
+POR.US,D,20151016,000000,30.549,30.812,30.4596,30.549,707553.82282508,0
+POR.US,D,20151019,000000,30.4686,30.5883,30.2398,30.5883,652655.3940469,0
+POR.US,D,20151020,000000,30.495,30.8523,30.4008,30.7404,465714.01191415,0
+POR.US,D,20151021,000000,30.9131,31.0573,30.5559,30.5637,572410.29375876,0
+POR.US,D,20151022,000000,30.7158,30.9062,30.549,30.9062,970791.98750593,0
+POR.US,D,20151023,000000,30.9062,30.9062,30.2781,30.446,551016.01567166,0
+POR.US,D,20151026,000000,30.5166,30.7472,30.2134,30.6815,1258564.7438932,0
+POR.US,D,20151027,000000,30.4362,30.9534,30.3164,30.3831,1883829.5114917,0
+POR.US,D,20151028,000000,30.0259,30.3988,29.3085,29.7304,2075718.7725781,0
+POR.US,D,20151029,000000,29.4684,29.4782,29.0533,29.3733,1172755.3176236,0
+POR.US,D,20151030,000000,29.442,29.7698,29.2849,29.4684,1272663.5497174,0
+POR.US,D,20151102,000000,29.4518,29.544,29.1191,29.2368,1135926.4286652,0
+POR.US,D,20151103,000000,29.1563,29.3831,28.9758,29.3565,1231392.1664761,0
+POR.US,D,20151104,000000,29.3565,29.7452,29.2535,29.6353,821277.6007866,0
+POR.US,D,20151105,000000,29.6039,29.6726,29.4782,29.5156,889000.16558441,0
+POR.US,D,20151106,000000,28.9404,29.0082,27.9521,28.1818,1042891.8356615,0
+POR.US,D,20151109,000000,28.064,28.4114,27.9982,28.2917,909961.402371,0
+POR.US,D,20151110,000000,28.2917,28.6892,28.276,28.489,1182566.5051122,0
+POR.US,D,20151111,000000,28.5537,28.8001,28.3398,28.6892,988786.12719343,0
+POR.US,D,20151112,000000,28.6263,28.7932,28.0198,28.0935,946129.01179043,0
+POR.US,D,20151113,000000,28.0542,28.4732,27.7892,27.8393,858676.06642023,0
+POR.US,D,20151116,000000,27.8638,28.5537,27.8638,28.5469,872392.77697928,0
+POR.US,D,20151117,000000,28.489,28.6637,27.9247,28.0365,1040755.1589387,0
+POR.US,D,20151118,000000,28.0767,28.5851,27.8049,28.5685,1137269.3661572,0
+POR.US,D,20151119,000000,28.5773,29.1809,28.5322,29.1347,1358986.5120235,0
+POR.US,D,20151120,000000,29.2849,29.4998,29.1426,29.4184,1169229.851977,0
+POR.US,D,20151123,000000,29.5244,29.6039,29.0307,29.0788,1174266.3770322,0
+POR.US,D,20151124,000000,28.9502,29.2947,28.754,29.2212,772232.87147075,0
+POR.US,D,20151125,000000,29.1986,29.2142,28.9198,29.1033,475771.77821399,0
+POR.US,D,20151127,000000,29.0965,29.2849,29.0248,29.1652,315333.54259378,0
+POR.US,D,20151130,000000,29.1986,29.5244,29.1563,29.3399,923857.44297451,0
+POR.US,D,20151201,000000,29.4518,29.7698,29.3565,29.754,903664.47240108,0
+POR.US,D,20151202,000000,29.6441,29.6441,29.0445,29.0445,734020.28819216,0
+POR.US,D,20151203,000000,28.9934,29.069,28.6175,28.6558,555780.48889809,0
+POR.US,D,20151204,000000,28.754,29.3173,28.754,29.3173,1055477.5442357,0
+POR.US,D,20151207,000000,29.229,29.3733,29.0003,29.2142,881575.29039173,0
+POR.US,D,20151208,000000,29.1495,29.3241,28.9404,29.1269,861513.76058952,0
+POR.US,D,20151209,000000,29.069,29.3733,28.8815,28.967,763799.26477804,0
+POR.US,D,20151210,000000,28.9581,28.9581,28.3849,28.4821,775124.56843753,0
+POR.US,D,20151211,000000,28.3162,28.7844,28.2044,28.6823,1080266.8661188,0
+POR.US,D,20151214,000000,28.6263,28.8472,28.5469,28.696,1179694.1676389,0
+POR.US,D,20151215,000000,28.7049,29.229,28.6352,29.0788,783305.48279488,0
+POR.US,D,20151216,000000,29.1986,29.6667,29.0877,29.6275,896679.77095387,0
+POR.US,D,20151217,000000,29.6107,30.0416,29.3831,29.4056,1535778.4249927,0
+POR.US,D,20151218,000000,29.2947,29.493,28.7049,28.7196,2397346.1883797,0
+POR.US,D,20151221,000000,28.8325,28.8639,27.8943,28.064,1864449.6396425,0
+POR.US,D,20151222,000000,28.1395,28.8894,27.8471,28.7932,1121402.7329061,0
+POR.US,D,20151223,000000,28.8481,29.3359,28.486,29.2418,630687.4636017,0
+POR.US,D,20151224,000000,29.176,29.3124,29.0985,29.1936,231727.02289289,0
+POR.US,D,20151228,000000,29.0719,29.5303,29.0396,29.5048,646274.91257901,0
+POR.US,D,20151229,000000,29.6097,29.81,29.5048,29.754,699208.86223388,0
+POR.US,D,20151230,000000,29.7138,30.0102,29.544,29.8267,917086.71487579,0
+POR.US,D,20151231,000000,29.7638,29.81,29.0945,29.1445,696257.04894539,0
+POR.US,D,20160104,000000,28.4624,29.0012,28.4418,28.6882,1466233.01105,0
+POR.US,D,20160105,000000,28.7372,28.9208,28.2622,28.8393,704719.18541791,0
+POR.US,D,20160106,000000,28.6077,28.8825,28.5557,28.8727,1152862.9286587,0
+POR.US,D,20160107,000000,28.5302,28.8325,28.4497,28.7765,1420816.658372,0
+POR.US,D,20160108,000000,28.8727,29.1131,28.7372,28.8001,1201627.4547801,0
+POR.US,D,20160111,000000,28.8825,29.1593,28.7932,29.0985,810299.74908824,0
+POR.US,D,20160112,000000,29.4027,29.4027,28.3997,29.0101,997917.69457051,0
+POR.US,D,20160113,000000,29.121,29.6097,28.9954,29.2898,1691910.7017047,0
+POR.US,D,20160114,000000,29.4576,30.1073,29.0817,29.9612,1545810.7182749,0
+POR.US,D,20160115,000000,29.2104,29.5783,28.8727,29.439,1504246.9047906,0
+POR.US,D,20160119,000000,29.5862,30.3311,29.4655,30.2006,1473768.9485996,0
+POR.US,D,20160120,000000,29.969,30.2438,29.0317,29.5136,1506983.7258099,0
+POR.US,D,20160121,000000,29.5224,29.651,29.018,29.3124,2020226.3130277,0
+POR.US,D,20160122,000000,29.3203,30.177,29.3203,30.177,1440582.7011692,0
+POR.US,D,20160125,000000,30.1329,30.2182,29.5685,29.6569,1035720.6717248,0
+POR.US,D,20160126,000000,29.7638,30.2604,29.7638,29.9856,949785.91820824,0
+POR.US,D,20160127,000000,29.8503,30.2811,29.7384,30.1231,988546.68082726,0
+POR.US,D,20160128,000000,30.0102,30.7326,29.6569,30.5382,860111.72569653,0
+POR.US,D,20160129,000000,30.7718,31.2703,30.6589,31.1496,909250.19571743,0
+POR.US,D,20160201,000000,30.8837,31.8611,30.6736,31.5991,1375238.2973018,0
+POR.US,D,20160202,000000,31.444,32.1732,31.3744,32.03,1154408.6313714,0
+POR.US,D,20160203,000000,32.1732,32.4353,31.8857,32.2861,1296502.2185809,0
+POR.US,D,20160204,000000,32.1438,32.4068,31.8857,31.974,855826.14520245,0
+POR.US,D,20160205,000000,31.8141,32.3941,31.502,32.238,955744.56650339,0
+POR.US,D,20160208,000000,32.1978,32.3823,31.4608,32.0133,1423673.7120348,0
+POR.US,D,20160209,000000,32.03,32.293,31.9554,31.9907,1418153.1996437,0
+POR.US,D,20160210,000000,32.0133,32.1438,31.2929,31.6944,2264370.9225781,0
+POR.US,D,20160211,000000,31.5825,31.7493,31.237,31.2703,1554302.4034479,0
+POR.US,D,20160212,000000,31.4784,31.4784,30.3145,30.6275,1615301.1104995,0
+POR.US,D,20160216,000000,30.3145,30.6658,30.1407,30.3223,1680145.2242998,0
+POR.US,D,20160217,000000,30.3311,30.5539,30.0563,30.1073,1800143.5159757,0
+POR.US,D,20160218,000000,30.1486,30.5294,29.969,30.443,2722050.7447168,0
+POR.US,D,20160219,000000,30.4028,30.5225,30.1407,30.3557,1264572.3003823,0
+POR.US,D,20160222,000000,30.548,31.1663,30.4842,30.813,1209784.9339612,0
+POR.US,D,20160223,000000,30.6207,30.9652,30.4656,30.9003,855030.3681302,0
+POR.US,D,20160224,000000,30.8837,31.2536,30.8552,31.1879,590195.5547013,0
+POR.US,D,20160225,000000,31.2114,31.5549,31.1496,31.5324,565667.07651914,0
+POR.US,D,20160226,000000,31.3135,31.3979,30.4028,30.4106,724435.30110041,0
+POR.US,D,20160229,000000,30.3713,30.8297,30.2604,30.493,744036.27874301,0
+POR.US,D,20160301,000000,30.6275,30.7777,30.0809,30.2084,587573.87172192,0
+POR.US,D,20160302,000000,30.1329,30.1486,29.6804,30.0563,1479781.5996923,0
+POR.US,D,20160303,000000,30.1545,30.6049,29.81,30.5961,1071500.0723549,0
+POR.US,D,20160304,000000,30.4106,30.4106,29.9228,30.3066,1573698.5780284,0
+POR.US,D,20160307,000000,30.2006,30.3802,30.0563,30.3802,1223953.0263935,0
+POR.US,D,20160308,000000,30.4028,31.1418,30.2182,31.0603,980172.17153555,0
+POR.US,D,20160309,000000,30.9858,31.2851,30.8964,31.1496,967415.28428258,0
+POR.US,D,20160310,000000,31.1879,31.3135,30.6913,31.2458,841610.1634969,0
+POR.US,D,20160311,000000,31.3979,31.5638,31.1663,31.444,651558.01644536,0
+POR.US,D,20160314,000000,31.4342,31.6354,31.0603,31.1075,472945.29217249,0
+POR.US,D,20160315,000000,31.0132,31.4117,30.8915,31.1722,573831.68814518,0
+POR.US,D,20160316,000000,31.1329,31.502,30.7639,31.444,669067.14987627,0
+POR.US,D,20160317,000000,31.444,31.9486,31.2782,31.8779,923565.01273157,0
+POR.US,D,20160318,000000,31.974,31.974,31.4608,31.6944,962246.29953544,0
+POR.US,D,20160321,000000,31.5903,31.6944,31.1879,31.6207,637496.91068729,0
+POR.US,D,20160322,000000,30.7218,31.6737,30.7218,31.4852,704961.6885462,0
+POR.US,D,20160323,000000,31.4852,32.0005,31.2428,31.8945,657504.43769202,0
+POR.US,D,20160324,000000,31.7748,31.9858,31.5314,31.7502,990992.09052432,0
+POR.US,D,20160328,000000,31.712,31.9504,31.3636,31.5236,920326.88272438,0
+POR.US,D,20160329,000000,31.6688,32.0094,31.5236,31.9584,1311385.5933496,0
+POR.US,D,20160330,000000,32.0506,32.0506,31.6944,31.7748,637143.34520192,0
+POR.US,D,20160331,000000,31.8161,32.0005,31.6688,31.8877,1391371.8877781,0
+POR.US,D,20160401,000000,31.8719,32.0801,31.6149,32.0575,1320813.6666525,0
+POR.US,D,20160404,000000,32.0801,32.3253,31.9132,32.2979,1041044.5324195,0
+POR.US,D,20160405,000000,32.2832,32.2832,31.6443,31.6443,588836.31447803,0
+POR.US,D,20160406,000000,31.6069,31.7178,31.4332,31.7022,483326.05633648,0
+POR.US,D,20160407,000000,31.6786,31.9858,31.6069,31.712,615805.10775371,0
+POR.US,D,20160408,000000,31.921,32.0575,31.7022,31.7424,727791.62590962,0
+POR.US,D,20160411,000000,31.7748,32.0094,31.4774,31.5991,377360.34063886,0
+POR.US,D,20160412,000000,31.66,31.8297,31.5236,31.7424,260592.0276045,0
+POR.US,D,20160413,000000,31.8081,31.8081,31.4176,31.5383,453941.40206425,0
+POR.US,D,20160414,000000,31.4598,31.6874,31.4244,31.6354,421128.0796126,0
+POR.US,D,20160415,000000,31.7267,31.9672,31.5461,31.9426,418049.92015644,0
+POR.US,D,20160418,000000,31.9426,32.0005,31.7591,31.9927,272246.44265239,0
+POR.US,D,20160419,000000,32.1222,32.1222,31.8297,32.0094,318798.89191864,0
+POR.US,D,20160420,000000,31.9584,32.1222,31.13,31.1624,372916.82743518,0
+POR.US,D,20160421,000000,31.0859,31.1369,30.5294,30.6128,753247.32193525,0
+POR.US,D,20160422,000000,30.71,30.8866,30.6285,30.7885,703544.36984261,0
+POR.US,D,20160425,000000,30.6511,30.8139,30.5019,30.7659,390702.08837771,0
+POR.US,D,20160426,000000,30.6668,31.0495,30.6668,30.8611,492983.38679843,0
+POR.US,D,20160427,000000,30.9602,31.498,30.7492,31.3381,513985.3804133,0
+POR.US,D,20160428,000000,31.024,31.5461,30.8945,31.3724,454228.73770365,0
+POR.US,D,20160429,000000,31.2076,32.1938,30.7296,32.0721,2044743.5830821,0
+POR.US,D,20160502,000000,32.1389,32.8534,32.0506,32.7042,892566.38805928,0
+POR.US,D,20160503,000000,32.7042,33.0723,32.4648,32.9849,969816.88038923,0
+POR.US,D,20160504,000000,32.9672,33.5601,32.719,33.4472,1048578.4321278,0
+POR.US,D,20160505,000000,33.3333,33.721,33.244,33.4952,909316.4255634,0
+POR.US,D,20160506,000000,33.454,33.454,32.8985,33.2518,835615.852977,0
+POR.US,D,20160509,000000,33.3177,33.6071,33.2136,33.51,862477.65957844,0
+POR.US,D,20160510,000000,33.5905,33.7288,33.3677,33.6376,647153.22222853,0
+POR.US,D,20160511,000000,33.6827,33.8299,33.3255,33.5345,436806.21253284,0
+POR.US,D,20160512,000000,33.4952,33.8633,33.1478,33.5983,620276.13181649,0
+POR.US,D,20160513,000000,33.5345,33.6552,33.2597,33.4216,520810.1113095,0
+POR.US,D,20160516,000000,33.3569,33.4609,33.0811,33.4304,520910.9844595,0
+POR.US,D,20160517,000000,33.3569,33.3569,32.5001,32.7769,754530.1431055,0
+POR.US,D,20160518,000000,32.5973,32.9162,32.0506,32.1938,470436.70939159,0
+POR.US,D,20160519,000000,32.0506,32.5933,31.8719,32.5737,575706.50224626,0
+POR.US,D,20160520,000000,32.6394,32.6954,32.3479,32.6542,475174.69067963,0
+POR.US,D,20160523,000000,32.6542,32.7346,32.1546,32.1624,469168.15311124,0
+POR.US,D,20160524,000000,32.186,32.6129,32.1624,32.5825,805599.46786636,0
+POR.US,D,20160525,000000,32.454,32.6954,32.1546,32.2106,586626.27546431,0
+POR.US,D,20160526,000000,32.2518,32.7572,32.1772,32.712,297118.29711284,0
+POR.US,D,20160527,000000,32.8171,32.9526,32.6394,32.923,395074.2771319,0
+POR.US,D,20160531,000000,32.8465,33.2921,32.767,33.2518,858537.49320405,0
+POR.US,D,20160601,000000,33.1478,33.4304,33.1174,33.3971,399524.92278055,0
+POR.US,D,20160602,000000,33.3097,33.5433,33.0693,33.5433,492574.79959488,0
+POR.US,D,20160603,000000,33.8349,34.2343,33.7867,34.0595,608440.34888275,0
+POR.US,D,20160606,000000,33.5168,33.8633,33.4384,33.5168,1005734.8542354,0
+POR.US,D,20160607,000000,33.5983,33.7955,33.4128,33.5601,657152.91004807,0
+POR.US,D,20160608,000000,33.4952,33.9575,33.4952,33.9546,355676.68907094,0
+POR.US,D,20160609,000000,33.9074,34.4316,33.9074,34.3658,564707.25321305,0
+POR.US,D,20160610,000000,34.3275,34.618,34.2215,34.4541,356039.42484267,0
+POR.US,D,20160613,000000,34.4796,34.5543,34.2696,34.3099,394473.11391471,0
+POR.US,D,20160614,000000,34.3579,34.5935,34.1332,34.5543,346130.42096606,0
+POR.US,D,20160615,000000,34.5277,34.6562,33.9408,34.0527,502651.92538817,0
+POR.US,D,20160616,000000,34.0595,34.4236,34.0595,34.3834,415985.58680384,0
+POR.US,D,20160617,000000,34.4541,34.4541,33.9624,34.2696,1088547.6347055,0
+POR.US,D,20160620,000000,34.3099,34.3834,33.8349,34.2451,605341.81101244,0
+POR.US,D,20160621,000000,34.3432,34.5365,33.9938,34.3343,459463.95229677,0
+POR.US,D,20160622,000000,34.3343,34.3746,34.1253,34.1332,467066.11969248,0
+POR.US,D,20160623,000000,34.2313,34.246,33.934,34.2136,587672.70703051,0
+POR.US,D,20160624,000000,33.8888,34.7583,33.8319,34.4011,1403890.3475856,0
+POR.US,D,20160627,000000,34.3117,35.0459,34.3117,34.9458,899845.55759084,0
+POR.US,D,20160628,000000,34.986,35.1578,34.5964,34.9762,910014.38624777,0
+POR.US,D,20160629,000000,35.0989,35.3766,34.937,35.0361,430166.92520534,0
+POR.US,D,20160630,000000,35.1087,35.8968,35.0204,35.8968,560114.97758612,0
+POR.US,D,20160701,000000,36.1245,36.2197,35.622,36.1245,572553.96157846,0
+POR.US,D,20160705,000000,36.1981,36.6957,36.1981,36.6466,784460.93887673,0
+POR.US,D,20160706,000000,36.6466,36.7831,36.2295,36.3257,1928361.4409957,0
+POR.US,D,20160707,000000,36.2649,36.2815,35.622,35.7349,1255196.1920356,0
+POR.US,D,20160708,000000,35.677,36.1432,35.4571,36.0931,1125506.9455143,0
+POR.US,D,20160711,000000,35.8742,35.8968,35.4414,35.8419,1399836.062092,0
+POR.US,D,20160712,000000,35.6132,35.7349,35.2785,35.4042,1097873.8159376,0
+POR.US,D,20160713,000000,35.6406,35.9234,35.57,35.8507,596150.12731363,0
+POR.US,D,20160714,000000,35.5621,35.7917,35.4336,35.5081,642584.38177787,0
+POR.US,D,20160715,000000,35.5415,35.8007,35.4042,35.6406,484654.72893855,0
+POR.US,D,20160718,000000,35.7535,35.8968,35.7192,35.8507,664291.46852206,0
+POR.US,D,20160719,000000,35.8968,35.9557,35.6936,35.8419,550260.9954277,0
+POR.US,D,20160720,000000,35.8566,35.9636,35.677,35.8153,396711.68270822,0
+POR.US,D,20160721,000000,35.7447,36.206,35.6612,36.1059,668492.47859745,0
+POR.US,D,20160722,000000,36.0853,36.6044,36.0853,36.5171,394902.0795324,0
+POR.US,D,20160725,000000,36.4915,36.6132,36.1981,36.2913,461767.73201553,0
+POR.US,D,20160726,000000,36.2727,36.3453,35.8742,36.0283,473979.4966902,0
+POR.US,D,20160727,000000,35.9802,36.0853,35.2147,35.5788,610597.40401969,0
+POR.US,D,20160728,000000,35.5533,35.6554,35.3285,35.5493,592530.92096199,0
+POR.US,D,20160729,000000,35.5533,35.8085,35.4748,35.5347,1041083.2514064,0
+POR.US,D,20160801,000000,35.4571,36.0656,35.4571,36.0459,1166911.8073683,0
+POR.US,D,20160802,000000,35.6476,35.9861,35.4502,35.6132,926676.79657107,0
+POR.US,D,20160803,000000,35.57,35.7751,35.1666,35.3041,678627.68287104,0
+POR.US,D,20160804,000000,35.3041,36.1736,35.3041,35.5965,1197169.6766865,0
+POR.US,D,20160805,000000,35.5259,35.6476,35.0509,35.1352,665261.48103522,0
+POR.US,D,20160808,000000,35.1264,35.2961,34.8624,35.0293,448057.13498071,0
+POR.US,D,20160809,000000,34.9949,35.1264,34.8339,35.0204,500344.06998656,0
+POR.US,D,20160810,000000,34.9684,35.144,34.8487,35.0901,765767.81958417,0
+POR.US,D,20160811,000000,35.1166,35.1666,35.0037,35.0832,412793.30822848,0
+POR.US,D,20160812,000000,35.2785,35.3766,35.0675,35.1087,312128.01804923,0
+POR.US,D,20160815,000000,35.1352,35.197,34.5689,34.5689,750233.35448363,0
+POR.US,D,20160816,000000,34.4993,34.4993,34.1734,34.1793,672388.83138143,0
+POR.US,D,20160817,000000,34.1734,34.5405,33.7749,34.4433,800291.90990305,0
+POR.US,D,20160818,000000,34.4188,35.1264,34.4188,35.1264,772797.3535425,0
+POR.US,D,20160819,000000,34.9536,34.986,34.5209,34.6455,444192.36873866,0
+POR.US,D,20160822,000000,34.6936,35.0832,34.5689,35.0037,397192.61328198,0
+POR.US,D,20160823,000000,35.0037,35.2049,34.7181,34.7279,296799.37493152,0
+POR.US,D,20160824,000000,34.6778,34.7839,34.3197,34.7505,357647.28171849,0
+POR.US,D,20160825,000000,34.7995,34.8977,34.6258,34.7024,393491.89327377,0
+POR.US,D,20160826,000000,34.7358,34.986,33.8623,33.9604,490953.69674987,0
+POR.US,D,20160829,000000,33.9388,34.3913,33.9388,34.3511,586105.60698298,0
+POR.US,D,20160830,000000,34.2617,34.5307,33.9604,34.0026,569686.71870867,0
+POR.US,D,20160831,000000,34.0439,34.3599,33.879,34.2617,1009339.7956972,0
+POR.US,D,20160901,000000,34.1646,34.3599,34.0743,34.197,672677.18594154,0
+POR.US,D,20160902,000000,34.1558,34.723,34.1558,34.7024,592197.73389077,0
+POR.US,D,20160906,000000,34.8339,35.2549,34.7358,35.2549,464564.66935653,0
+POR.US,D,20160907,000000,35.2402,35.5887,34.986,35.5003,724794.98011001,0
+POR.US,D,20160908,000000,35.3197,35.5788,35.2147,35.4502,434614.51409186,0
+POR.US,D,20160909,000000,35.1352,35.2402,34.2136,34.2136,609744.56738784,0
+POR.US,D,20160912,000000,34.1489,34.6562,34.0743,34.6209,776177.11352797,0
+POR.US,D,20160913,000000,34.4993,34.6209,33.9467,34.0439,551652.8411136,0
+POR.US,D,20160914,000000,34.0988,34.3854,33.9388,34.0909,471232.48646384,0
+POR.US,D,20160915,000000,34.0517,34.5621,33.9467,34.5405,484880.92933553,0
+POR.US,D,20160916,000000,34.5621,35.0361,34.3197,35.0204,1311176.7146046,0
+POR.US,D,20160919,000000,35.0509,35.5259,34.9949,35.4905,599847.79055972,0
+POR.US,D,20160920,000000,35.6406,35.6838,35.2961,35.3354,646217.85301941,0
+POR.US,D,20160921,000000,35.3119,35.8566,35.1509,35.8007,1101037.5647332,0
+POR.US,D,20160922,000000,36.0391,36.1166,35.7829,36.1,1244162.2996982,0
+POR.US,D,20160923,000000,35.8978,36.1274,35.7604,36.0136,886376.44476361,0
+POR.US,D,20160926,000000,36.0479,36.1618,35.8153,35.8674,616203.50575019,0
+POR.US,D,20160927,000000,35.9724,36.0803,35.5523,35.6682,880378.05856088,0
+POR.US,D,20160928,000000,35.7751,35.8251,35.1538,35.4159,495571.44539448,0
+POR.US,D,20160929,000000,35.2834,35.2834,34.7917,34.9704,440906.34945824,0
+POR.US,D,20160930,000000,35.1117,35.1716,34.6092,34.9076,777646.39718762,0
+POR.US,D,20161003,000000,34.8918,34.8918,34.2588,34.3569,730711.85265618,0
+POR.US,D,20161004,000000,34.3736,34.3736,33.2116,33.3824,844516.12535357,0
+POR.US,D,20161005,000000,33.4982,33.7268,33.3343,33.457,700762.71631222,0
+POR.US,D,20161006,000000,33.243,33.5639,33.1537,33.506,411415.72743247,0
+POR.US,D,20161007,000000,33.7494,34.0233,33.2587,33.2685,681317.6335378,0
+POR.US,D,20161010,000000,33.2116,33.6434,33.1223,33.5551,548251.68379328,0
+POR.US,D,20161011,000000,33.4638,33.4805,33.0163,33.0457,498548.73170065,0
+POR.US,D,20161012,000000,33.1047,33.5119,33.1047,33.4982,333479.50146663,0
+POR.US,D,20161013,000000,33.5747,34.5149,33.5375,34.1685,890697.68748245,0
+POR.US,D,20161014,000000,33.9644,34.2588,33.8908,34.0144,345571.03349786,0
+POR.US,D,20161017,000000,34.1302,34.2509,33.9801,34.0547,291962.55833489,0
+POR.US,D,20161018,000000,34.2431,34.407,33.8819,34.2362,426542.62425016,0
+POR.US,D,20161019,000000,34.2588,34.4168,34.0703,34.3648,627671.45830867,0
+POR.US,D,20161020,000000,34.3893,34.5473,34.2186,34.3569,374124.2484731,0
+POR.US,D,20161021,000000,34.1528,34.2588,33.7671,33.8643,570553.82023042,0
+POR.US,D,20161024,000000,33.933,34.2509,33.9006,34.1685,406649.21636463,0
+POR.US,D,20161025,000000,34.1302,34.2745,34.0861,34.2186,470975.71844565,0
+POR.US,D,20161026,000000,34.2117,34.2676,33.987,34.1381,516309.53854621,0
+POR.US,D,20161027,000000,33.9074,34.403,33.8259,34.3089,557325.17269006,0
+POR.US,D,20161028,000000,34.9978,35.3658,34.3501,35.1932,1461604.0542775,0
+POR.US,D,20161031,000000,35.2834,36.3237,35.2834,35.7683,1320833.0261458,0
+POR.US,D,20161101,000000,35.7015,35.7104,34.8722,34.883,742640.35737428,0
+POR.US,D,20161102,000000,34.8349,34.9114,34.3019,34.7279,681999.29149086,0
+POR.US,D,20161103,000000,34.5297,34.9634,34.4708,34.8417,514026.13724158,0
+POR.US,D,20161104,000000,34.9556,35.3247,34.7279,34.7358,498658.77513701,0
+POR.US,D,20161107,000000,34.9252,35.3403,34.461,35.3167,645736.92244566,0
+POR.US,D,20161108,000000,35.3658,35.9871,35.3247,35.8752,894428.97511187,0
+POR.US,D,20161109,000000,35.1205,35.3658,34.7358,35.0793,1137987.7052557,0
+POR.US,D,20161110,000000,34.8417,35.0391,33.7857,34.5051,970655.45213118,0
+POR.US,D,20161111,000000,34.5777,34.9076,34.2509,34.3422,1396039.5635374,0
+POR.US,D,20161114,000000,34.1381,34.3019,33.4982,33.8015,1177979.3240889,0
+POR.US,D,20161115,000000,33.9232,34.3501,33.7494,34.2117,577118.72634631,0
+POR.US,D,20161116,000000,34.3569,34.5051,33.7357,33.9486,755724.31817423,0
+POR.US,D,20161117,000000,33.8485,34.2509,33.8485,34.0703,471315.01904112,0
+POR.US,D,20161118,000000,34.0468,34.3334,34.0046,34.2117,546486.91312857,0
+POR.US,D,20161121,000000,34.3501,34.7181,34.2931,34.6209,615224.32295066,0
+POR.US,D,20161122,000000,34.2745,34.6455,34.0144,34.6209,804926.98019967,0
+POR.US,D,20161123,000000,34.1381,34.6053,34.1381,34.3089,433851.34248223,0
+POR.US,D,20161125,000000,34.4168,34.9704,34.3334,34.8496,162946.81840112,0
+POR.US,D,20161128,000000,34.9978,35.7182,34.8565,35.5327,464863.21312372,0
+POR.US,D,20161129,000000,35.4875,35.8153,35.3089,35.3658,921568.94706635,0
+POR.US,D,20161130,000000,34.8496,35.0145,34.0861,34.0949,912421.07695795,0
+POR.US,D,20161201,000000,33.7857,34.0861,33.4805,33.6532,731344.6024153,0
+POR.US,D,20161202,000000,33.9074,34.3334,33.7671,33.8731,651727.15728273,0
+POR.US,D,20161205,000000,33.7769,33.9232,33.3647,33.6798,1017735.7023237,0
+POR.US,D,20161206,000000,33.7268,33.933,33.4069,33.5865,727229.18167929,0
+POR.US,D,20161207,000000,33.6886,34.3019,33.6346,34.2186,469245.59108499,0
+POR.US,D,20161208,000000,33.9232,34.6778,33.8015,34.5395,718773.15873102,0
+POR.US,D,20161209,000000,34.5297,35.0223,34.461,34.9978,530952.44802803,0
+POR.US,D,20161212,000000,34.7446,35.5484,34.6936,35.4238,661746.20459571,0
+POR.US,D,20161213,000000,35.6466,35.8007,35.4238,35.4974,675072.66852394,0
+POR.US,D,20161214,000000,35.6838,35.8251,34.7839,34.8173,573727.75823306,0
+POR.US,D,20161215,000000,34.6778,35.2933,34.5149,35.2677,636215.10843775,0
+POR.US,D,20161216,000000,35.62,35.8723,35.2451,35.5484,1577016.1838507,0
+POR.US,D,20161219,000000,35.7535,35.9056,35.5317,35.8007,1214300.7905351,0
+POR.US,D,20161220,000000,35.6466,36.0391,35.4316,35.9242,615196.81209157,0
+POR.US,D,20161221,000000,35.94,36.1775,35.8085,35.8153,622863.17149183,0
+POR.US,D,20161222,000000,35.833,35.9252,34.9644,35.9164,529253.90720929,0
+POR.US,D,20161223,000000,36.0146,36.0647,35.7104,35.7917,541691.87228094,0
+POR.US,D,20161227,000000,35.7005,35.8507,35.5111,35.7182,476608.31211453,0
+POR.US,D,20161228,000000,35.7427,35.7427,35.4061,35.4689,542662.90371481,0
+POR.US,D,20161229,000000,35.5111,35.941,35.4444,35.9164,638354.84192267,0
+POR.US,D,20161230,000000,35.9066,35.9871,35.6602,35.7751,356536.65814774,0
+POR.US,D,20170103,000000,35.7094,35.7917,35.4296,35.6102,569018.30672481,0
+POR.US,D,20170104,000000,35.7427,36.0499,35.6377,35.7751,541569.60179608,0
+POR.US,D,20170105,000000,35.7829,36.0499,35.4286,35.8988,366357.01592282,0
+POR.US,D,20170106,000000,35.7525,36.203,35.6456,36.0323,497473.77035464,0
+POR.US,D,20170109,000000,36.1814,36.1814,35.4777,35.4944,778950.61569271,0
+POR.US,D,20170110,000000,35.5111,35.726,35.2147,35.6828,524968.3267152,0
+POR.US,D,20170111,000000,35.726,36.0685,35.675,36.0401,502895.44743716,0
+POR.US,D,20170112,000000,36.0892,36.148,35.7182,35.941,348959.96376969,0
+POR.US,D,20170113,000000,35.9066,36.1392,35.7604,35.9252,237139.52968904,0
+POR.US,D,20170117,000000,36.1117,36.4484,35.9832,36.2893,421523.42084696,0
+POR.US,D,20170118,000000,36.1648,36.361,36.0823,36.203,432260.80725845,0
+POR.US,D,20170119,000000,36.0057,36.1972,35.833,35.9832,657059.16934302,0
+POR.US,D,20170120,000000,35.8988,36.2109,35.8762,36.0587,452621.89974855,0
+POR.US,D,20170123,000000,36.1029,36.3257,35.9498,36.1029,412816.74340474,0
+POR.US,D,20170124,000000,36.0057,36.2727,35.89,36.1814,623541.77268277,0
+POR.US,D,20170125,000000,36.0057,36.1912,35.675,35.7751,658546.7935754,0
+POR.US,D,20170126,000000,35.7005,36.0323,35.5465,35.7005,453737.61792283,0
+POR.US,D,20170127,000000,35.7751,35.8605,35.5307,35.5583,378485.22909951,0
+POR.US,D,20170130,000000,35.5523,35.6181,35.2501,35.3619,611613.26796467,0
+POR.US,D,20170131,000000,35.2883,36.0057,35.1794,36.0057,715807.08055264,0
+POR.US,D,20170201,000000,35.7829,35.9576,35.2304,35.414,604761.02620939,0
+POR.US,D,20170202,000000,35.5935,35.8811,35.3708,35.8811,405289.97614135,0
+POR.US,D,20170203,000000,35.9832,36.097,35.833,35.9576,425874.2122663,0
+POR.US,D,20170206,000000,36.1029,36.1981,35.8507,35.9734,357085.85640886,0
+POR.US,D,20170207,000000,36.0234,36.0401,35.7751,36.0057,466712.55420712,0
+POR.US,D,20170208,000000,36.1206,36.4602,35.9655,36.1912,472171.93135579,0
+POR.US,D,20170209,000000,36.1559,36.3198,35.9871,36.0323,413588.06638001,0
+POR.US,D,20170210,000000,35.9498,36.3041,35.8654,36.2893,363800.5438687,0
+POR.US,D,20170213,000000,36.2795,36.3453,36.0499,36.1392,486203.48841335,0
+POR.US,D,20170214,000000,36.0647,36.1559,35.5583,35.7683,652274.31770245,0
+POR.US,D,20170215,000000,35.4444,35.6279,35.3462,35.5307,515259.03129719,0
+POR.US,D,20170216,000000,35.5209,35.8251,35.4944,35.6917,729629.75886523,0
+POR.US,D,20170217,000000,36.5191,36.5593,35.0175,35.4866,1221529.0140313,0
+POR.US,D,20170221,000000,35.2883,36.1972,35.0822,36.097,1876051.0708136,0
+POR.US,D,20170222,000000,36.0823,36.2893,35.833,36.1117,1016531.3380479,0
+POR.US,D,20170223,000000,36.3041,36.6732,36.1814,36.4768,1088976.6003231,0
+POR.US,D,20170224,000000,36.5848,37.0215,36.5848,36.9872,820365.66675374,0
+POR.US,D,20170227,000000,36.9734,37.0559,36.683,37.0059,702931.99849764,0
+POR.US,D,20170228,000000,36.9489,37.4681,36.9489,37.4258,836971.01751745,0
+POR.US,D,20170301,000000,37.0981,37.6486,36.8714,37.4602,892771.1911214,0
+POR.US,D,20170302,000000,37.3748,38.0207,37.2345,37.7723,614733.20316984,0
+POR.US,D,20170303,000000,37.8498,37.8498,37.0716,37.3277,894874.24346087,0
+POR.US,D,20170306,000000,37.2345,37.3375,37.0127,37.0716,877047.20676935,0
+POR.US,D,20170307,000000,36.9489,37.1962,36.9489,37.0657,633566.93351998,0
+POR.US,D,20170308,000000,36.8498,36.8498,36.3453,36.4032,731476.04318651,0
+POR.US,D,20170309,000000,36.4208,36.6594,36.2275,36.2963,624271.31990905,0
+POR.US,D,20170310,000000,36.5112,36.5593,36.1912,36.3453,490487.03106602,0
+POR.US,D,20170313,000000,36.3139,36.5445,36.1932,36.5191,775608.5557734,0
+POR.US,D,20170314,000000,36.4208,36.4984,36.2795,36.3954,381285.22320264,0
+POR.US,D,20170315,000000,36.6084,37.3277,36.4837,37.1805,502504.18188563,0
+POR.US,D,20170316,000000,37.1059,37.1707,36.7153,36.8635,643643.04039256,0
+POR.US,D,20170317,000000,37.0559,37.3542,36.8635,37.152,1130757.4439181,0
+POR.US,D,20170320,000000,37.2345,37.2777,36.5445,36.6358,603927.54907097,0
+POR.US,D,20170321,000000,36.5759,37.0696,36.5445,36.8978,838375.09025185,0
+POR.US,D,20170322,000000,37.1216,37.2875,36.8635,37.0471,792104.88202144,0
+POR.US,D,20170323,000000,37.0981,37.3964,36.8704,37.2158,505954.2473999,0
+POR.US,D,20170324,000000,37.1364,37.5211,37.0215,37.3474,463719.98409034,0
+POR.US,D,20170327,000000,37.4386,37.5289,36.9872,37.1972,411905.82829259,0
+POR.US,D,20170328,000000,37.0383,37.3209,36.997,37.2993,569430.96961119,0
+POR.US,D,20170329,000000,37.2247,37.2247,36.8978,37.1628,855776.2180878,0
+POR.US,D,20170330,000000,37.1904,37.1904,36.8282,36.9872,553688.6446864,0
+POR.US,D,20170331,000000,37.0127,37.2306,36.9058,36.94,475002.49308013,0
+POR.US,D,20170403,000000,36.9479,37.0293,36.623,36.9214,802036.30215361,0
+POR.US,D,20170404,000000,36.8635,37.3051,36.8635,37.1904,459376.32511596,0
+POR.US,D,20170405,000000,37.153,37.5123,37.1226,37.4632,666011.40667565,0
+POR.US,D,20170406,000000,37.3621,37.5633,37.1716,37.4887,459716.64463212,0
+POR.US,D,20170407,000000,37.6133,37.7026,37.3562,37.3621,506169.23966909,0
+POR.US,D,20170410,000000,37.4553,37.4553,37.1815,37.3474,273729.99120193,0
+POR.US,D,20170411,000000,37.3621,37.7301,37.1364,37.579,512753.50527842,0
+POR.US,D,20170412,000000,37.6064,37.9107,37.5289,37.8852,273272.49580444,0
+POR.US,D,20170413,000000,37.947,37.9941,37.6458,37.7773,315811.41640541,0
+POR.US,D,20170417,000000,37.8704,38.0697,37.7861,38.0638,300104.75370537,0
+POR.US,D,20170418,000000,38.0854,38.2611,38.0363,38.1452,356434.76607703,0
+POR.US,D,20170419,000000,38.1109,38.1766,37.9028,37.9941,455941.5434123,0
+POR.US,D,20170420,000000,38.0029,38.0029,37.5447,37.947,377541.70852473,0
+POR.US,D,20170421,000000,37.893,38.3455,37.893,38.2689,472922.87591693,0
+POR.US,D,20170424,000000,38.3111,38.5093,38.104,38.4191,522321.17071813,0
+POR.US,D,20170425,000000,38.3848,38.6772,38.2837,38.5281,767076.1137721,0
+POR.US,D,20170426,000000,38.4456,38.7017,38.3778,38.4613,605335.69748819,0
+POR.US,D,20170427,000000,38.5005,38.8421,38.5005,38.5683,702917.73360774,0
+POR.US,D,20170428,000000,38.9755,38.9755,37.6064,37.7026,880197.70959572,0
+POR.US,D,20170501,000000,37.8302,37.8302,37.2247,37.4475,740268.30996813,0
+POR.US,D,20170502,000000,37.3866,37.6202,37.0293,37.0716,1134079.1254232,0
+POR.US,D,20170503,000000,36.9558,37.2365,36.8409,37.0383,853721.05502156,0
+POR.US,D,20170504,000000,36.9312,37.4132,36.9312,37.3385,635026.02797256,0
+POR.US,D,20170505,000000,37.5123,37.7301,37.1904,37.627,465419.5438298,0
+POR.US,D,20170508,000000,37.6889,37.7527,37.366,37.6064,483532.89724002,0
+POR.US,D,20170509,000000,37.5633,37.6712,37.1815,37.2521,447981.73484839,0
+POR.US,D,20170510,000000,37.261,37.5329,37.1716,37.47,400418.51624067,0
+POR.US,D,20170511,000000,37.3474,37.5878,37.1295,37.5289,419297.07910193,0
+POR.US,D,20170512,000000,37.5976,37.7959,37.5447,37.68,317934.84715902,0
+POR.US,D,20170515,000000,37.6968,37.6997,37.47,37.6133,858200.23045001,0
+POR.US,D,20170516,000000,37.5044,37.6458,37.1972,37.2306,521704.72369034,0
+POR.US,D,20170517,000000,37.261,37.5878,37.0981,37.3209,648068.21302352,0
+POR.US,D,20170518,000000,37.3209,37.627,37.0383,37.4799,511765.15219252,0
+POR.US,D,20170519,000000,37.4475,37.6968,37.2521,37.6064,492422.98040952,0
+POR.US,D,20170522,000000,37.5878,38.2591,37.5044,38.1364,566132.72328229,0
+POR.US,D,20170523,000000,38.2385,38.4691,38.1198,38.3023,523656.97576516,0
+POR.US,D,20170524,000000,38.3111,38.6104,38.3111,38.5604,379005.89758084,0
+POR.US,D,20170525,000000,38.6262,39.1149,38.5447,39.0914,265162.90589658,0
+POR.US,D,20170526,000000,39.1258,39.166,38.9432,39.0364,297486.12748811,0
+POR.US,D,20170530,000000,38.9942,39.2347,38.8588,39.0914,515668.63742144,0
+POR.US,D,20170531,000000,39.1188,39.4437,39.0433,39.3672,723721.03768473,0
+POR.US,D,20170601,000000,39.3348,39.5153,39.1061,39.5153,631819.4845073,0
+POR.US,D,20170602,000000,39.7755,39.9658,39.3828,39.9334,529722.61073456,0
+POR.US,D,20170605,000000,39.8824,39.9256,39.4525,39.4663,342429.70095785,0
+POR.US,D,20170606,000000,39.5085,39.6498,39.378,39.4663,464858.11852018,0
+POR.US,D,20170607,000000,39.3996,39.7755,39.3907,39.6233,574246.38887297,0
+POR.US,D,20170608,000000,39.6233,39.6233,39.0433,39.4663,612202.20413339,0
+POR.US,D,20170609,000000,39.4084,39.5762,39.1758,39.4594,747978.48295881,0
+POR.US,D,20170612,000000,39.4437,39.7234,39.1012,39.2347,1379999.7137661,0
+POR.US,D,20170613,000000,39.2347,39.3259,39.0757,39.217,819548.49234664,0
+POR.US,D,20170614,000000,39.4525,39.7411,39.11,39.4084,743160.0069349,0
+POR.US,D,20170615,000000,39.2994,39.584,39.2347,39.584,846926.89174658,0
+POR.US,D,20170616,000000,39.2994,39.899,39.2994,39.7234,1035285.592583,0
+POR.US,D,20170619,000000,39.8176,39.8176,39.4594,39.6498,663529.31583314,0
+POR.US,D,20170620,000000,39.6066,39.8098,39.5379,39.6842,389846.19498375,0
+POR.US,D,20170621,000000,39.7411,39.7755,39.3996,39.5683,672853.45922387,0
+POR.US,D,20170622,000000,39.6242,39.7529,39.3888,39.4074,472362.46952802,0
+POR.US,D,20170623,000000,39.373,39.4515,39.107,39.1816,921203.15453249,0
+POR.US,D,20170626,000000,39.3073,39.5683,39.0227,39.2739,559546.41983155,0
+POR.US,D,20170627,000000,39.0629,39.2739,38.8627,38.9549,819868.43344867,0
+POR.US,D,20170628,000000,39.0816,39.1159,38.638,38.638,490366.79842259,0
+POR.US,D,20170629,000000,38.3926,38.5103,37.8341,38.2189,1004983.9096743,0
+POR.US,D,20170630,000000,38.2915,38.5201,38.2444,38.2679,582736.03620458,0
+POR.US,D,20170703,000000,38.3778,38.3848,38.0089,38.0422,194754.46611484,0
+POR.US,D,20170705,000000,38.1011,38.1688,37.4897,37.6232,585807.0632158,0
+POR.US,D,20170706,000000,37.5142,37.6163,37.315,37.3788,722648.11418015,0
+POR.US,D,20170707,000000,37.4141,37.6486,37.363,37.5819,658443.88258398,0
+POR.US,D,20170710,000000,37.6074,37.63,37.1805,37.206,1627448.6831696,0
+POR.US,D,20170711,000000,37.2993,37.3022,37.0205,37.1972,1027234.0811554,0
+POR.US,D,20170712,000000,37.5475,37.684,37.3709,37.4818,523423.64292323,0
+POR.US,D,20170713,000000,37.4406,37.5221,37.1432,37.315,481908.7376329,0
+POR.US,D,20170714,000000,37.5221,37.6388,37.315,37.3483,446246.51288419,0
+POR.US,D,20170717,000000,37.3709,37.4484,37.1972,37.3562,755296.37147724,0
+POR.US,D,20170718,000000,37.3974,37.5358,37.2895,37.4975,579877.96362114,0
+POR.US,D,20170719,000000,37.6388,37.7909,37.5142,37.7341,347782.09143228,0
+POR.US,D,20170720,000000,37.899,38.4092,37.899,38.1914,971586.74565748,0
+POR.US,D,20170721,000000,38.5015,38.8215,38.2757,38.8215,649327.5990175,0
+POR.US,D,20170724,000000,38.3101,38.6615,37.8302,37.9588,1113533.6082852,0
+POR.US,D,20170725,000000,37.8901,37.9745,37.6918,37.7733,517164.41301948,0
+POR.US,D,20170726,000000,37.6918,38.0089,37.6918,37.9166,635936.94308471,0
+POR.US,D,20170727,000000,37.8577,38.2287,37.8508,38.0422,579110.7163287,0
+POR.US,D,20170728,000000,37.6163,37.9588,37.0804,37.2247,1556761.0591141,0
+POR.US,D,20170731,000000,37.2453,37.5259,37.2306,37.4308,848497.04855623,0
+POR.US,D,20170801,000000,37.5063,37.8812,37.5063,37.7909,855215.8116989,0
+POR.US,D,20170802,000000,37.7164,37.7409,37.5475,37.5662,635423.40704833,0
+POR.US,D,20170803,000000,37.5387,37.843,37.4308,37.8341,798339.65782823,0
+POR.US,D,20170804,000000,37.7341,38.1688,37.7341,38.0746,1714907.7420641,0
+POR.US,D,20170807,000000,38.0825,38.3612,37.8862,38.2915,1325126.7580056,0
+POR.US,D,20170808,000000,38.21,38.8372,38.21,38.8117,677436.56456443,0
+POR.US,D,20170809,000000,38.7881,38.8627,38.5201,38.6114,837386.73716595,0
+POR.US,D,20170810,000000,38.5545,39.0059,38.4191,38.9128,784349.87651966,0
+POR.US,D,20170811,000000,38.7047,38.7881,38.2375,38.4456,488214.83788918,0
+POR.US,D,20170814,000000,38.5693,38.8538,38.5201,38.7959,491009.73738877,0
+POR.US,D,20170815,000000,38.5693,38.9893,38.1983,38.9226,423659.07864906,0
+POR.US,D,20170816,000000,38.9392,39.0816,38.8892,38.9971,284996.19746041,0
+POR.US,D,20170817,000000,38.9314,39.0972,38.5869,38.6036,428125.0081083,0
+POR.US,D,20170818,000000,38.4377,38.9805,38.2915,38.8627,622799.998408,0
+POR.US,D,20170821,000000,38.8892,39.1306,38.7537,39.0816,297038.82129769,0
+POR.US,D,20170822,000000,39.0972,39.5527,38.9471,39.5241,665185.06198219,0
+POR.US,D,20170823,000000,39.4584,39.6242,39.1267,39.5595,450314.04434695,0
+POR.US,D,20170824,000000,39.5683,39.6596,39.4172,39.5595,248952.89636723,0
+POR.US,D,20170825,000000,39.6508,39.7018,39.4741,39.4829,575660.65081444,0
+POR.US,D,20170828,000000,39.6508,39.7332,39.4584,39.6763,650505.47135491,0
+POR.US,D,20170829,000000,39.7146,39.7853,39.4584,39.5683,391309.36511914,0
+POR.US,D,20170830,000000,39.4829,39.6694,39.3808,39.5241,415746.14043767,0
+POR.US,D,20170831,000000,39.5762,39.8029,39.3888,39.7941,823583.41834679,0
+POR.US,D,20170901,000000,39.8333,39.8676,39.5988,39.642,611765.08715004,0
+POR.US,D,20170905,000000,39.7018,39.8628,39.533,39.693,580343.61038429,0
+POR.US,D,20170906,000000,39.7675,39.7853,39.4515,39.5075,897175.98533823,0
+POR.US,D,20170907,000000,39.5683,39.8854,39.4584,39.8676,513594.11486178,0
+POR.US,D,20170908,000000,39.8588,40.1278,39.533,40.0924,531664.67360231,0
+POR.US,D,20170911,000000,40.0011,40.3868,40.0011,40.3633,562562.42512459,0
+POR.US,D,20170912,000000,40.2877,40.2877,39.425,39.5683,579659.91458982,0
+POR.US,D,20170913,000000,39.5428,39.6144,39.1983,39.2651,600940.07355773,0
+POR.US,D,20170914,000000,39.2317,39.4515,39.0325,39.4427,551294.1810247,0
+POR.US,D,20170915,000000,39.5595,39.6204,39.1492,39.3328,1020052.7280117,0
+POR.US,D,20170918,000000,39.3662,39.3986,38.6282,38.8303,681712.97477216,0
+POR.US,D,20170919,000000,38.8892,39.1228,38.7803,39.0059,713045.80543638,0
+POR.US,D,20170920,000000,39.1492,39.164,38.6114,38.7537,704781.33958104,0
+POR.US,D,20170921,000000,38.8038,39.107,38.6958,38.7803,542427.53303146,0
+POR.US,D,20170922,000000,38.9402,38.9913,38.374,38.4583,536199.88966963,0
+POR.US,D,20170925,000000,38.475,38.8538,38.4162,38.7724,499715.39591028,0
+POR.US,D,20170926,000000,38.7459,39.0747,38.6104,38.8636,615231.45539561,0
+POR.US,D,20170927,000000,38.6458,38.898,38.6016,38.7273,844701.56892226,0
+POR.US,D,20170928,000000,38.686,39.0149,38.4515,38.9049,750735.68239223,0
+POR.US,D,20170929,000000,38.8303,38.8824,38.4829,38.5084,413948.76431034,0
+POR.US,D,20171002,000000,38.6536,38.9324,38.5604,38.898,716048.56476022,0
+POR.US,D,20171003,000000,38.8725,38.9402,38.4034,38.9138,725462.37317318,0
+POR.US,D,20171004,000000,39.0079,39.2523,38.7959,39.218,601947.78613706,0
+POR.US,D,20171005,000000,39.2681,39.2681,38.9991,39.0747,557132.59667642,0
+POR.US,D,20171006,000000,38.9138,39.114,38.7459,38.8725,742978.63904903,0
+POR.US,D,20171009,000000,38.9824,39.0345,38.7724,38.8538,509879.12996366,0
+POR.US,D,20171010,000000,38.8303,39.4486,38.8303,39.3024,1132519.1578206,0
+POR.US,D,20171011,000000,39.3024,39.7136,39.2611,39.4034,646592.81583963,0
+POR.US,D,20171012,000000,39.3936,39.6744,39.0747,39.3122,1087444.1435796,0
+POR.US,D,20171013,000000,39.4545,39.6125,38.9726,39.0247,966468.70694568,0
+POR.US,D,20171016,000000,38.8824,39.109,37.7174,37.7743,1614471.709044,0
+POR.US,D,20171017,000000,37.845,38.4515,37.845,38.3916,1462691.242672,0
+POR.US,D,20171018,000000,38.316,38.425,37.9568,38.1217,1672707.1031379,0
+POR.US,D,20171019,000000,38.2149,38.3494,38.0363,38.2641,1219453.4725509,0
+POR.US,D,20171020,000000,38.2551,38.5183,37.9549,38.2797,1239898.116539,0
+POR.US,D,20171023,000000,38.3651,38.5359,38.1786,38.4348,1218181.8595084,0
+POR.US,D,20171024,000000,38.5271,38.8342,38.1786,38.7194,4088445.8292016,0
+POR.US,D,20171025,000000,38.6183,38.686,38.2326,38.5359,2283534.7832374,0
+POR.US,D,20171026,000000,38.686,39.057,38.6183,38.7037,1242785.737823,0
+POR.US,D,20171027,000000,39.0649,40.2308,38.475,40.2219,1892834.7327011,0
+POR.US,D,20171030,000000,40.6489,40.6489,39.7411,40.0296,2332500.036738,0
+POR.US,D,20171031,000000,40.0011,40.4919,39.9717,40.2819,1300472.9525765,0
+POR.US,D,20171101,000000,40.2819,40.2897,39.7665,39.8402,980411.61790173,0
+POR.US,D,20171102,000000,39.8854,40.4251,39.8107,40.3319,1175247.5976731,0
+POR.US,D,20171103,000000,40.273,40.4919,40.063,40.2975,1284076.4805578,0
+POR.US,D,20171106,000000,40.3506,40.381,40.0689,40.1719,618654.01005077,0
+POR.US,D,20171107,000000,40.2632,40.9757,40.2632,40.8304,857958.74624242,0
+POR.US,D,20171108,000000,40.7107,41.066,40.5399,40.7775,608975.28225397,0
+POR.US,D,20171109,000000,40.6352,41.0846,40.6096,40.9561,419382.66844133,0
+POR.US,D,20171110,000000,40.7961,40.9139,40.6607,40.7373,563663.87840897,0
+POR.US,D,20171113,000000,40.7961,41.3359,40.7961,41.1926,639968.81232273,0
+POR.US,D,20171114,000000,41.0846,42.0268,41.0846,41.9532,622646.14138122,0
+POR.US,D,20171115,000000,42.0189,42.28,41.4183,41.4272,824492.29561752,0
+POR.US,D,20171116,000000,41.4635,41.8924,41.3448,41.7413,646988.15707399,0
+POR.US,D,20171117,000000,41.5901,41.6402,41.2427,41.6313,771034.6207192,0
+POR.US,D,20171120,000000,41.6313,41.7235,41.1661,41.3448,537981.98198636,0
+POR.US,D,20171121,000000,41.4458,41.4979,41.2024,41.3889,630627.34727998,0
+POR.US,D,20171122,000000,41.3889,41.3889,40.8874,40.8972,595618.25070452,0
+POR.US,D,20171124,000000,40.9394,41.1494,40.8216,40.904,222214.37917135,0
+POR.US,D,20171127,000000,40.9394,41.3448,40.696,41.2191,542482.55474964,0
+POR.US,D,20171128,000000,41.2681,41.5293,41.1926,41.379,593896.27470951,0
+POR.US,D,20171129,000000,41.3114,41.7157,41.2427,41.5057,669863.94586922,0
+POR.US,D,20171130,000000,41.5293,41.9532,41.4979,41.8855,1422955.3729362,0
+POR.US,D,20171201,000000,41.9699,42.0612,41.3015,41.7579,660350.28322697,0
+POR.US,D,20171204,000000,41.8522,42.0533,41.4635,41.489,529026.68789161,0
+POR.US,D,20171205,000000,41.489,41.5135,40.696,40.855,543986.48171334,0
+POR.US,D,20171206,000000,40.9139,41.0405,40.7627,40.9482,449219.72350752,0
+POR.US,D,20171207,000000,40.9394,41.0748,40.7284,41.0317,551451.09481359,0
+POR.US,D,20171208,000000,41.0562,41.116,40.7471,41.0748,416167.97361041,0
+POR.US,D,20171211,000000,41.0473,41.2329,40.7873,41.2024,715193.69028696,0
+POR.US,D,20171212,000000,41.1338,41.1749,40.324,40.324,992159.77365465,0
+POR.US,D,20171213,000000,40.594,40.6538,40.2397,40.273,623322.70473074,0
+POR.US,D,20171214,000000,40.1631,40.2975,39.6576,39.9599,812045.16025951,0
+POR.US,D,20171215,000000,39.9933,40.6096,39.9933,40.324,1134935.0188172,0
+POR.US,D,20171218,000000,40.5164,40.5998,39.8932,39.9687,1307718.4977247,0
+POR.US,D,20171219,000000,40.0296,40.1631,39.1522,39.1758,846386.86377182,0
+POR.US,D,20171220,000000,39.1188,39.218,38.7194,38.8215,732076.187483,0
+POR.US,D,20171221,000000,38.686,38.8303,38.2739,38.5005,933105.16731221,0
+POR.US,D,20171222,000000,38.5781,38.9,38.5683,38.7743,531898.00644423,0
+POR.US,D,20171226,000000,38.7645,38.952,38.3053,38.3141,801367.89016975,0
+POR.US,D,20171227,000000,38.2955,38.7057,38.2533,38.5781,427315.98506686,0
+POR.US,D,20171228,000000,38.688,38.8244,38.5781,38.7823,439414.64954304,0
+POR.US,D,20171229,000000,38.8244,38.9589,38.7391,38.7479,423143.50477126,0
+POR.US,D,20180102,000000,38.7645,38.8028,37.9186,38.1532,570304.18465718,0
+POR.US,D,20180103,000000,38.0167,38.2473,37.7576,37.8714,724338.50363324,0
+POR.US,D,20180104,000000,37.8479,38.1983,37.4052,37.4052,645326.29740069,0
+POR.US,D,20180105,000000,37.5741,37.6683,37.0902,37.2855,883900.46744534,0
+POR.US,D,20180108,000000,37.2855,37.42,37.0902,37.3552,1136680.4299884,0
+POR.US,D,20180109,000000,37.3022,37.3022,36.7644,36.8664,1002634.2785237,0
+POR.US,D,20180110,000000,36.6986,37.2757,36.2295,36.3669,1448901.1698221,0
+POR.US,D,20180111,000000,36.4278,36.5121,36.155,36.3237,1337146.9655873,0
+POR.US,D,20180112,000000,36.155,36.309,36.0283,36.2295,1022391.1510345,0
+POR.US,D,20180116,000000,36.3316,36.3934,35.942,35.9999,861779.69889407,0
+POR.US,D,20180117,000000,36.1284,36.5475,36.1284,36.3748,1167606.7112905,0
+POR.US,D,20180118,000000,36.309,36.41,35.9999,36.1284,708850.90888522,0
+POR.US,D,20180119,000000,36.1009,36.4434,35.9174,36.0451,739382.86787365,0
+POR.US,D,20180122,000000,36.1736,36.3934,35.8497,35.9684,1028741.0648811,0
+POR.US,D,20180123,000000,35.9262,36.2825,35.7889,36.148,1027873.9633594,0
+POR.US,D,20180124,000000,36.0793,36.2481,35.7123,35.7643,1061153.951495,0
+POR.US,D,20180125,000000,35.678,36.3414,35.6102,36.204,1179789.9461854,0
+POR.US,D,20180126,000000,36.3414,36.4278,35.6102,35.9341,829275.10941668,0
+POR.US,D,20180129,000000,35.8055,35.8055,35.3737,35.5003,566387.45345906,0
+POR.US,D,20180130,000000,35.4492,35.8311,35.4492,35.5837,654621.91101162,0
+POR.US,D,20180131,000000,35.7211,36.0185,35.3894,35.9999,823044.40929273,0
+POR.US,D,20180201,000000,36.0185,36.1009,35.305,35.4404,748175.13465527,0
+POR.US,D,20180202,000000,35.0076,35.465,34.8535,35.1932,1082573.7025997,0
+POR.US,D,20180205,000000,35.0911,35.3766,34.5061,34.5238,1235284.4435772,0
+POR.US,D,20180206,000000,34.2166,34.404,33.4943,34.0801,1474778.6990205,0
+POR.US,D,20180207,000000,34.0213,34.5159,33.9948,34.0881,859790.7656738,0
+POR.US,D,20180208,000000,34.0399,34.4884,33.7838,33.7936,1072016.6651534,0
+POR.US,D,20180209,000000,33.9104,34.6514,33.9026,34.404,1526564.3250383,0
+POR.US,D,20180212,000000,34.404,34.5238,33.8407,34.4128,1909871.0869239,0
+POR.US,D,20180213,000000,34.2343,34.4512,33.8083,34.3677,990184.08640358,0
+POR.US,D,20180214,000000,34.0046,34.3187,33.8751,33.9536,1084144.8783301,0
+POR.US,D,20180215,000000,34.2,34.8339,34.0969,34.8201,1270838.662731,0
+POR.US,D,20180216,000000,34.6572,35.202,34.1744,35.0253,1623420.8896145,0
+POR.US,D,20180220,000000,34.191,34.938,34.191,34.191,1348911.4240716,0
+POR.US,D,20180221,000000,34.2421,34.5895,33.9556,33.9693,910377.12201949,0
+POR.US,D,20180222,000000,34.1322,34.5493,33.9026,34.0881,732095.54697643,0
+POR.US,D,20180223,000000,34.2421,34.9674,34.191,34.9232,563936.94915847,0
+POR.US,D,20180226,000000,35.0557,35.0832,34.404,34.5317,553132.31398032,0
+POR.US,D,20180227,000000,34.5317,34.931,34.1322,34.141,670175.7356056,0
+POR.US,D,20180228,000000,34.249,34.4306,33.7651,33.7749,1154184.4688158,0
+POR.US,D,20180301,000000,33.8407,34.3864,33.7475,33.9378,693148.32186801,0
+POR.US,D,20180302,000000,33.928,34.2578,33.5021,33.7838,748664.21659469,0
+POR.US,D,20180305,000000,33.7396,34.3599,33.5865,34.249,518573.5803574,0
+POR.US,D,20180306,000000,33.665,33.8849,33.3834,33.4943,1166999.4345492,0
+POR.US,D,20180307,000000,33.3745,33.5581,33.2214,33.3657,857861.94877525,0
+POR.US,D,20180308,000000,33.4943,33.5453,33.2646,33.35,602145.45675425,0
+POR.US,D,20180309,000000,33.35,33.51,33.1704,33.3078,1265117.4229606,0
+POR.US,D,20180312,000000,33.3579,33.6827,33.2146,33.5021,1201112.899823,0
+POR.US,D,20180313,000000,33.5355,33.7995,33.2891,33.4344,858548.70133184,0
+POR.US,D,20180314,000000,33.5727,33.8672,33.459,33.5943,704356.44964618,0
+POR.US,D,20180315,000000,33.5943,33.9378,33.4854,33.5453,1158933.6582316,0
+POR.US,D,20180316,000000,33.6199,34.0801,33.6199,34.0478,1326853.8286042,0
+POR.US,D,20180319,000000,34.1057,34.4472,33.9104,34.2941,1452810.7685752,0
+POR.US,D,20180320,000000,34.2343,34.3776,33.9192,34.191,934912.7326466,0
+POR.US,D,20180321,000000,34.2,34.4786,34.0213,34.1322,507198.34958327,0
+POR.US,D,20180322,000000,34.191,34.9056,34.0046,34.0046,1288183.749928,0
+POR.US,D,20180323,000000,34.1067,34.4334,33.5129,33.5315,832286.02010618,0
+POR.US,D,20180326,000000,33.6719,34.2234,33.6719,34.1577,929316.82012318,0
+POR.US,D,20180327,000000,34.2274,34.7839,33.773,34.3638,942010.53429231,0
+POR.US,D,20180328,000000,34.458,34.7583,34.3461,34.5365,846248.29055565,0
+POR.US,D,20180329,000000,34.6053,34.9458,34.5453,34.7328,735927.70775586,0
+POR.US,D,20180402,000000,34.8183,34.8604,33.9182,34.193,798814.47487774,0
+POR.US,D,20180403,000000,34.193,34.6474,33.9693,34.5365,568827.76855258,0
+POR.US,D,20180404,000000,34.458,34.5365,34.1577,34.4168,761127.654684,0
+POR.US,D,20180405,000000,34.4256,34.6975,33.9948,34.6642,608660.43575548,0
+POR.US,D,20180406,000000,34.6642,34.8437,34.3717,34.4737,614736.25993196,0
+POR.US,D,20180409,000000,34.4934,34.7583,34.3717,34.4502,499193.70850824,0
+POR.US,D,20180410,000000,34.5767,34.5767,34.2186,34.3383,621687.33699583,0
+POR.US,D,20180411,000000,34.3039,34.5012,33.9094,34.1332,754319.22651912,0
+POR.US,D,20180412,000000,34.1332,34.2431,33.5915,33.7376,663210.39365182,0
+POR.US,D,20180413,000000,33.8662,34.5601,33.8476,34.4836,1353583.1755137,0
+POR.US,D,20180416,000000,34.5767,34.9222,34.4424,34.8968,879899.16582854,0
+POR.US,D,20180417,000000,34.937,35.1951,34.7426,35.0832,505209.416363,0
+POR.US,D,20180418,000000,35.1618,35.3325,34.7672,34.8015,411873.22282996,0
+POR.US,D,20180419,000000,34.674,34.7426,34.4256,34.6642,691171.61569622,0
+POR.US,D,20180420,000000,34.6386,34.724,34.354,34.4424,428050.62689668,0
+POR.US,D,20180423,000000,34.6053,34.9222,34.5012,34.5856,592966.00010392,0
+POR.US,D,20180424,000000,34.6298,34.9811,34.4256,34.8084,696136.81630195,0
+POR.US,D,20180425,000000,34.7495,35.0921,34.5453,34.9713,701752.08831882,0
+POR.US,D,20180426,000000,34.9546,35.6602,34.8271,35.4875,667329.89007065,0
+POR.US,D,20180427,000000,35.8203,36.5161,35.625,36.2953,1074424.3747843,0
+POR.US,D,20180430,000000,36.4994,36.6084,36.2855,36.4238,779663.86018768,0
+POR.US,D,20180501,000000,36.3443,36.5759,36.148,36.3257,1031720.3890287,0
+POR.US,D,20180502,000000,36.3443,36.5249,35.941,36.0803,1574032.7840203,0
+POR.US,D,20180503,000000,36.0803,36.6378,35.6907,36.414,902610.90838994,0
+POR.US,D,20180504,000000,36.4994,36.8085,36.4396,36.6634,613970.03156021,0
+POR.US,D,20180507,000000,36.6967,36.7055,36.1294,36.1981,690242.36001134,0
+POR.US,D,20180508,000000,36.1392,36.1392,35.2805,35.4434,885149.66423225,0
+POR.US,D,20180509,000000,35.4356,35.4356,34.777,35.0832,538728.85086467,0
+POR.US,D,20180510,000000,35.2216,35.358,34.9546,35.3501,466819.54088136,0
+POR.US,D,20180511,000000,35.4032,35.461,35.1618,35.1951,353513.52040976,0
+POR.US,D,20180514,000000,35.1529,35.2294,34.7328,34.9634,420164.18062369,0
+POR.US,D,20180515,000000,34.7672,34.9301,34.4424,34.777,493100.56267975,0
+POR.US,D,20180516,000000,34.8369,34.8369,34.2775,34.4737,425724.43092236,0
+POR.US,D,20180517,000000,34.5453,34.6838,34.0046,34.0046,806010.09291132,0
+POR.US,D,20180518,000000,34.2018,34.2431,34.0125,34.1067,623175.98014892,0
+POR.US,D,20180521,000000,34.2018,34.4836,34.0046,34.3383,421332.88267473,0
+POR.US,D,20180522,000000,34.3717,34.7426,34.354,34.6975,486621.24590326,0
+POR.US,D,20180523,000000,34.7927,35.2903,34.7672,35.2903,566777.70008988,0
+POR.US,D,20180524,000000,35.3247,35.6348,35.2039,35.4032,749037.14157349,0
+POR.US,D,20180525,000000,35.4267,35.937,35.4267,35.8978,726552.61832978,0
+POR.US,D,20180529,000000,35.8203,36.0705,35.5445,35.8389,561119.63340332,0
+POR.US,D,20180530,000000,35.7957,36.4474,35.7957,36.3787,477315.44308526,0
+POR.US,D,20180531,000000,36.4474,36.8085,36.1658,36.5759,1427443.7186511,0
+POR.US,D,20180601,000000,36.4562,36.4631,35.8389,36.2413,893072.79165071,0
+POR.US,D,20180604,000000,36.3532,36.361,35.3835,35.4267,880808.04309927,0
+POR.US,D,20180605,000000,35.4434,35.5709,35.0331,35.1618,790916.82047696,0
+POR.US,D,20180606,000000,35.1107,35.1205,34.4256,34.4502,550903.93439388,0
+POR.US,D,20180607,000000,34.5267,34.8015,34.2873,34.5767,540246.02379755,0
+POR.US,D,20180608,000000,34.5954,35.147,34.3039,34.4737,473818.50721848,0
+POR.US,D,20180611,000000,34.5012,34.5012,33.9556,33.986,602234.10285576,0
+POR.US,D,20180612,000000,34.0125,34.5601,34.0125,34.511,472484.74001287,0
+POR.US,D,20180613,000000,34.6053,34.7672,34.5209,34.6886,808551.28115484,0
+POR.US,D,20180614,000000,34.7152,35.0921,34.7152,35.0567,562870.13917814,0
+POR.US,D,20180615,000000,35.0921,35.5229,34.8692,35.4954,852194.71180232,0
+POR.US,D,20180618,000000,35.5131,35.6602,35.2559,35.5975,700139.13683946,0
+POR.US,D,20180619,000000,35.7182,36.2089,35.6809,36.1658,652823.51596358,0
+POR.US,D,20180620,000000,36.1658,36.2089,35.9066,36.0803,611278.04305204,0
+POR.US,D,20180621,000000,36.148,36.3787,35.9999,36.3119,643355.70475315,0
+POR.US,D,20180622,000000,36.415,36.8292,36.2767,36.6722,1222015.0392086,0
+POR.US,D,20180625,000000,36.6662,37.0814,36.6564,37.0441,870352.89772366,0
+POR.US,D,20180626,000000,36.8988,37.2885,36.8812,36.9076,584872.71292738,0
+POR.US,D,20180627,000000,36.8459,37.156,36.6564,37.0893,709227.90954685,0
+POR.US,D,20180628,000000,37.1158,37.4347,36.9646,37.0539,626459.96158792,0
+POR.US,D,20180629,000000,36.9754,37.1236,36.734,36.9754,714191.07231117,0
+POR.US,D,20180702,000000,36.9931,37.2689,36.7251,36.9234,1001956.6962535,0
+POR.US,D,20180703,000000,36.9931,37.5741,36.9234,37.4436,387572.98288619,0
+POR.US,D,20180705,000000,37.4691,38.0137,37.4004,38.0049,617756.34090782,0
+POR.US,D,20180706,000000,37.9617,38.3641,37.9088,38.2641,556923.71793146,0
+POR.US,D,20180709,000000,38.3082,38.3082,36.7517,36.8292,489129.82868416,0
+POR.US,D,20180710,000000,36.8292,37.0893,36.4052,36.9332,644386.85250875,0
+POR.US,D,20180711,000000,36.9597,37.687,36.8635,37.5201,833423.13561531,0
+POR.US,D,20180712,000000,37.6172,37.63,37.3209,37.4955,529033.82033655,0
+POR.US,D,20180713,000000,37.6006,37.7291,37.3209,37.5113,613969.0126395,0
+POR.US,D,20180716,000000,37.4955,37.6683,37.1608,37.4249,470988.96441484,0
+POR.US,D,20180717,000000,37.5377,37.5741,37.156,37.2021,495302.45032781,0
+POR.US,D,20180718,000000,37.4004,38.0825,37.4004,37.9362,1292334.8328888,0
+POR.US,D,20180719,000000,38.1001,39.0364,38.0491,39.0001,1796568.1232144,0
+POR.US,D,20180720,000000,38.9569,39.0423,38.1129,38.4102,1074608.7994323,0
+POR.US,D,20180723,000000,38.5673,38.8274,38.213,38.3514,690363.61157549,0
+POR.US,D,20180724,000000,38.2316,38.5457,37.4612,38.4642,1060108.5388494,0
+POR.US,D,20180725,000000,38.4377,38.7841,38.2983,38.7489,1016498.7325853,0
+POR.US,D,20180726,000000,38.9128,39.4417,38.6792,39.1983,827774.23921511,0
+POR.US,D,20180727,000000,38.8431,39.7783,38.4466,38.7665,1738489.6429093,0
+POR.US,D,20180730,000000,39.0423,39.0629,38.6016,38.8882,885762.03557722,0
+POR.US,D,20180731,000000,39.0167,39.3456,38.7489,39.2249,933798.03339304,0
+POR.US,D,20180801,000000,39.0678,39.0678,38.3768,38.6978,718254.52809111,0
+POR.US,D,20180802,000000,38.6272,39.2425,38.6272,39.1473,772400.99338743,0
+POR.US,D,20180803,000000,39.1816,39.4879,39.0864,39.4506,562175.23525588,0
+POR.US,D,20180806,000000,39.424,39.8638,39.424,39.6744,586377.65881178,0
+POR.US,D,20180807,000000,39.693,39.693,39.2651,39.5625,558653.84529212,0
+POR.US,D,20180808,000000,39.4417,39.6674,39.1374,39.639,578825.41853071,0
+POR.US,D,20180809,000000,39.6116,40.0011,39.4329,39.9766,619494.61963414,0
+POR.US,D,20180810,000000,40.0207,40.4271,39.4957,39.5173,571879.43607037,0
+POR.US,D,20180813,000000,39.5948,40.2181,39.3289,39.5556,619292.87333413,0
+POR.US,D,20180814,000000,39.5625,40.168,39.4918,39.9678,1085168.8936407,0
+POR.US,D,20180815,000000,40.0974,40.6695,39.9697,40.3309,991009.41217634,0
+POR.US,D,20180816,000000,40.3309,40.8923,40.0669,40.8776,1112903.9152881,0
+POR.US,D,20180817,000000,40.7569,41.0856,40.7569,40.9629,1657312.2301742,0
+POR.US,D,20180820,000000,40.9629,41.1268,40.8246,40.859,622594.17642516,0
+POR.US,D,20180821,000000,40.7795,40.91,40.5037,40.8776,992618.28797286,0
+POR.US,D,20180822,000000,40.8776,40.9453,39.9855,40.1415,551615.14104744,0
+POR.US,D,20180823,000000,40.115,40.4359,40.0011,40.115,480803.20866569,0
+POR.US,D,20180824,000000,40.1494,40.2887,39.7244,40.2887,348260.98416462,0
+POR.US,D,20180827,000000,40.374,40.4036,39.8736,40.0561,534268.01600896,0
+POR.US,D,20180828,000000,40.0385,40.115,39.8137,39.9177,467801.78044301,0
+POR.US,D,20180829,000000,40.0385,40.2887,39.8441,40.2102,385194.8219558,0
+POR.US,D,20180830,000000,40.2613,40.4173,40.1494,40.374,462861.03393425,0
+POR.US,D,20180831,000000,40.4084,40.6174,40.064,40.1238,494632.00050253,0
+POR.US,D,20180904,000000,40.2102,40.7195,40.0512,40.115,568728.93324399,0
+POR.US,D,20180905,000000,40.1326,40.8246,40.0806,40.8148,395542.98065717,0
+POR.US,D,20180906,000000,40.8923,41.1092,40.6852,40.9629,369997.61960931,0
+POR.US,D,20180907,000000,40.7293,40.9541,40.4752,40.6774,391627.26837976,0
+POR.US,D,20180910,000000,40.7981,40.9727,40.6774,40.8148,456142.2707916,0
+POR.US,D,20180911,000000,40.7293,40.8344,40.4859,40.5822,281795.76751939,0
+POR.US,D,20180912,000000,40.5115,40.5978,40.2102,40.4448,766195.76628115,0
+POR.US,D,20180913,000000,40.4615,40.6852,40.2711,40.6852,519155.38408116,0
+POR.US,D,20180914,000000,40.5655,40.5655,39.9933,40.5301,487016.58713762,0
+POR.US,D,20180917,000000,40.5655,40.7481,40.3986,40.6695,604757.96944726,0
+POR.US,D,20180918,000000,40.6597,40.7382,40.2799,40.6254,339252.70619309,0
+POR.US,D,20180919,000000,40.6332,40.6332,39.0825,39.3632,648069.23194423,0
+POR.US,D,20180920,000000,39.3554,39.8215,39.0265,39.7499,533196.11142508,0
+POR.US,D,20180921,000000,39.5948,39.8638,39.3554,39.6116,1369589.4009016,0
+POR.US,D,20180924,000000,39.7155,39.799,39.431,39.7155,504146.68206549,0
+POR.US,D,20180925,000000,39.694,39.694,38.8725,38.8725,552535.22644596,0
+POR.US,D,20180926,000000,39.0315,39.376,38.7321,38.7861,682068.57809894,0
+POR.US,D,20180927,000000,38.8538,39.588,38.7949,39.1522,579011.88102011,0
+POR.US,D,20180928,000000,39.2739,39.8078,39.1679,39.7509,556753.55817338,0
+POR.US,D,20181001,000000,39.7431,39.8078,39.3534,39.6753,362404.62249996,0
+POR.US,D,20181002,000000,39.7509,39.9963,39.3691,39.7705,869603.99100394,0
+POR.US,D,20181003,000000,39.799,40.1974,39.2042,39.5163,575368.2205715,0
+POR.US,D,20181004,000000,39.3691,39.6842,38.9344,39.5163,591904.28472712,0
+POR.US,D,20181005,000000,39.4908,40.2416,39.4908,40.0914,617130.72359365,0
+POR.US,D,20181008,000000,40.2327,40.8854,40.2102,40.4615,486022.12052748,0
+POR.US,D,20181009,000000,40.6322,41.1828,40.4428,40.851,769470.57743379,0
+POR.US,D,20181010,000000,40.7293,41.4242,40.538,40.5969,873078.51061516,0
+POR.US,D,20181011,000000,40.6165,40.7293,39.639,39.6576,812103.23873981,0
+POR.US,D,20181012,000000,39.6842,39.7342,39.0629,39.2807,981878.86371996,0
+POR.US,D,20181015,000000,39.3259,39.9963,39.1777,39.639,669385.05313688,0
+POR.US,D,20181016,000000,39.7155,40.4761,39.6116,40.2583,808524.78921646,0
+POR.US,D,20181017,000000,40.1278,40.4929,39.9285,40.3642,473110.35732703,0
+POR.US,D,20181018,000000,40.38,40.8069,40.2416,40.6244,688045.56696682,0
+POR.US,D,20181019,000000,40.5291,41.3232,40.5291,40.8786,956251.98901553,0
+POR.US,D,20181022,000000,40.9561,41.0091,40.38,40.3888,1210213.8995789,0
+POR.US,D,20181023,000000,40.4526,40.8786,39.799,39.8461,1344349.7160659,0
+POR.US,D,20181024,000000,40.1532,41.0425,39.8304,40.5645,1549726.4305523,0
+POR.US,D,20181025,000000,40.4615,40.4673,39.799,40.0237,2591261.0638319,0
+POR.US,D,20181026,000000,39.7793,40.1631,38.2964,38.8293,1981437.0206289,0
+POR.US,D,20181029,000000,39.0894,40.0659,39.0894,39.4574,2006857.0544298,0
+POR.US,D,20181030,000000,39.7509,40.1798,39.5546,39.799,766455.59106146,0
+POR.US,D,20181031,000000,39.588,39.7253,38.9265,39.2906,1449516.5979291,0
+POR.US,D,20181101,000000,39.3946,39.4574,38.9422,39.2807,1166314.7198339,0
+POR.US,D,20181102,000000,39.376,39.376,38.6998,39.0472,589121.61227601,0
+POR.US,D,20181105,000000,39.0041,39.6027,39.0041,39.3946,423758.93287836,0
+POR.US,D,20181106,000000,39.431,40.1876,39.4044,40.1101,827383.99258429,0
+POR.US,D,20181107,000000,40.2063,40.5017,39.8235,40.4055,738871.36967869,0
+POR.US,D,20181108,000000,40.3957,40.5291,39.8461,40.5095,730540.67397739,0
+POR.US,D,20181109,000000,40.38,40.851,40.0099,40.6852,833623.86299461,0
+POR.US,D,20181112,000000,40.485,41.3349,40.3564,40.8354,660436.89148708,0
+POR.US,D,20181113,000000,40.8942,41.5135,40.5291,41.4016,1126947.6993942,0
+POR.US,D,20181114,000000,41.1907,41.6981,41.0159,41.3133,919095.00758949,0
+POR.US,D,20181115,000000,41.0788,41.6362,40.6695,41.6362,646401.25874669,0
+POR.US,D,20181116,000000,41.8011,42.3242,41.7932,42.0533,686250.22868091,0
+POR.US,D,20181119,000000,41.9591,42.4116,41.8816,42.2977,891749.21365218,0
+POR.US,D,20181120,000000,42.4715,42.8895,42.0896,42.4527,1014474.1371403,0
+POR.US,D,20181121,000000,42.3164,42.3576,41.2103,41.2329,599509.50888496,0
+POR.US,D,20181123,000000,41.2505,41.593,41.0846,41.2878,269726.65174371,0
+POR.US,D,20181126,000000,41.3398,41.7579,41.3045,41.6028,855714.06392466,0
+POR.US,D,20181127,000000,41.6028,41.9777,41.3556,41.8256,834274.95332645,0
+POR.US,D,20181128,000000,41.9228,42.0533,41.6362,41.8011,1053388.7567861,0
+POR.US,D,20181129,000000,41.7049,41.9847,41.2279,41.5832,883789.40508827,0
+POR.US,D,20181130,000000,41.5135,42.0357,41.2878,41.9679,1035279.4790587,0
+POR.US,D,20181203,000000,41.9777,42.6226,41.3556,42.5588,688301.31606431,0
+POR.US,D,20181204,000000,42.6226,43.0838,42.5941,42.7177,971763.01893981,0
+POR.US,D,20181206,000000,42.8306,43.1437,42.124,43.0475,1403310.5817032,0
+POR.US,D,20181207,000000,43.0926,43.6913,42.653,43.4401,934033.40407638,0
+POR.US,D,20181210,000000,43.5274,43.5274,42.9072,43.2301,1013415.4785256,0
+POR.US,D,20181211,000000,43.3439,43.6668,43.0564,43.5618,861249.86012637,0
+POR.US,D,20181212,000000,43.6913,43.9279,43.074,43.0838,617451.68361639,0
+POR.US,D,20181213,000000,43.0387,43.4577,42.9867,43.1348,862703.85997541,0
+POR.US,D,20181214,000000,43.1879,43.2055,42.6128,42.6697,568715.6872748,0
+POR.US,D,20181217,000000,42.6991,42.8698,41.117,41.4105,1322910.6054677,0
+POR.US,D,20181218,000000,41.6362,42.0023,41.0159,41.1042,862868.92512997,0
+POR.US,D,20181219,000000,41.279,41.7225,40.7382,41.3486,672303.24204204,0
+POR.US,D,20181220,000000,41.4625,41.9591,40.8942,41.2005,688299.2782229,0
+POR.US,D,20181221,000000,41.2005,42.2555,40.6322,40.6774,1364865.6845034,0
+POR.US,D,20181224,000000,40.7735,40.7735,38.6556,38.8146,424319.33926726,0
+POR.US,D,20181226,000000,38.7793,39.5349,38.4092,39.4731,870167.45415496,0
+POR.US,D,20181227,000000,39.3514,39.8255,38.7439,39.8255,667824.06661359,0
+POR.US,D,20181228,000000,39.7911,40.3348,39.6448,39.9649,583711.14332128,0
+POR.US,D,20181231,000000,40.0001,40.273,39.4486,40.273,472138.30697246,0
+POR.US,D,20190102,000000,40.0698,40.0698,38.8146,39.1306,961158.09222024,0
+POR.US,D,20190103,000000,39.0521,39.3936,38.849,39.0167,534769.32499685,0
+POR.US,D,20190104,000000,38.8578,39.5801,38.8578,39.3682,636068.38385593,0
+POR.US,D,20190107,000000,39.0786,39.2887,38.7253,39.0265,562831.42019126,0
+POR.US,D,20190108,000000,39.0265,39.8009,38.8146,39.7911,619100.29732049,0
+POR.US,D,20190109,000000,39.6302,39.905,39.0599,39.3416,648339.24593161,0
+POR.US,D,20190110,000000,39.4211,39.9462,39.3514,39.8864,525843.5796026,0
+POR.US,D,20190111,000000,39.8009,40.063,39.5801,39.7107,601685.92351534,0
+POR.US,D,20190114,000000,39.3416,39.3936,38.6732,39.0953,621998.1078115,0
+POR.US,D,20190115,000000,38.894,39.8255,38.894,39.5723,975603.33108489,0
+POR.US,D,20190116,000000,39.588,39.9462,39.3328,39.8864,629120.36355417,0
+POR.US,D,20190117,000000,39.7725,40.2995,39.7725,40.2475,848710.00298402,0
+POR.US,D,20190118,000000,40.3348,40.4919,40.1582,40.2632,563221.66682209,0
+POR.US,D,20190122,000000,40.2819,40.8874,40.1935,40.588,804072.10572641,0
+POR.US,D,20190123,000000,40.6852,41.2643,40.6852,41.2377,599334.25452334,0
+POR.US,D,20190124,000000,41.224,41.7844,40.8796,41.7481,815933.36167783,0
+POR.US,D,20190125,000000,41.5646,41.8168,41.2917,41.3448,775842.90753603,0
+POR.US,D,20190128,000000,41.2829,41.7667,40.7647,41.0179,513179.41413399,0
+POR.US,D,20190129,000000,41.0915,41.4076,40.9581,41.0994,410978.61044912,0
+POR.US,D,20190130,000000,41.0729,41.6244,40.9581,41.4507,531300.91890987,0
+POR.US,D,20190131,000000,41.4507,42.5922,41.3987,42.442,972267.38468982,0
+POR.US,D,20190201,000000,42.4263,42.5558,41.327,41.8973,876176.02956478,0
+POR.US,D,20190204,000000,41.8354,42.0828,41.4311,42.073,432747.85135644,0
+POR.US,D,20190205,000000,42.119,42.2241,41.7667,41.9955,427737.8182396,0
+POR.US,D,20190206,000000,41.9689,42.1514,41.7667,41.9955,405955.33136309,0
+POR.US,D,20190207,000000,41.9955,42.7707,41.7667,42.6697,842392.69459997,0
+POR.US,D,20190208,000000,42.651,43.2772,42.6098,43.2772,639810.87961313,0
+POR.US,D,20190211,000000,43.1623,43.4793,42.812,43.0485,565846.40656359,0
+POR.US,D,20190212,000000,43.18,43.4254,42.864,43.0308,380527.14619655,0
+POR.US,D,20190213,000000,42.8296,42.9347,42.5057,42.7345,522690.02001411,0
+POR.US,D,20190214,000000,42.9072,43.2173,42.7433,42.9072,882253.89158266,0
+POR.US,D,20190215,000000,43.127,43.3655,42.4587,42.9797,1290145.1722892,0
+POR.US,D,20190219,000000,42.915,43.0662,42.5057,42.9523,791443.60248254,0
+POR.US,D,20190220,000000,42.9867,43.6717,42.8022,43.5402,584593.52865363,0
+POR.US,D,20190221,000000,43.4881,43.9082,43.3037,43.6815,566171.44226916,0
+POR.US,D,20190222,000000,43.76,44.3136,43.5657,44.3136,688422.56762845,0
+POR.US,D,20190225,000000,44.2155,44.2861,43.549,43.7855,479928.97469899,0
+POR.US,D,20190226,000000,43.7944,43.8307,43.3734,43.4793,501246.83373306,0
+POR.US,D,20190227,000000,43.4087,43.7071,43.1094,43.6893,866977.21342102,0
+POR.US,D,20190228,000000,43.7512,44.2155,43.5049,44.0397,1034254.4448274,0
+POR.US,D,20190301,000000,44.1379,44.2075,43.6128,44.1997,765760.68713922,0
+POR.US,D,20190304,000000,44.3214,44.6463,43.9435,44.603,786770.83211975,0
+POR.US,D,20190305,000000,44.4451,44.6914,44.1811,44.2517,686060.70942939,0
+POR.US,D,20190306,000000,44.3214,44.6217,44.1565,44.4715,621472.34472664,0
+POR.US,D,20190307,000000,44.5678,44.9387,44.4255,44.7346,864389.15482496,0
+POR.US,D,20190308,000000,44.8494,45.3058,44.7003,45.2273,710650.32285397,0
+POR.US,D,20190311,000000,45.3244,45.7023,45.2891,45.6925,1016806.4466388,0
+POR.US,D,20190312,000000,45.6925,45.9084,45.5786,45.7984,687342.51167892,0
+POR.US,D,20190313,000000,45.823,46.0173,45.7023,45.8946,703108.27177997,0
+POR.US,D,20190314,000000,45.8593,46.0438,45.5698,45.6208,533158.41135892,0
+POR.US,D,20190315,000000,45.7808,46.2009,45.5433,45.9751,1733730.2642865,0
+POR.US,D,20190318,000000,45.8858,45.9467,45.3892,45.5521,493215.70071965,0
+POR.US,D,20190319,000000,45.5089,45.5089,44.5324,44.6561,845867.2142112,0
+POR.US,D,20190320,000000,44.7513,45.2793,44.5324,44.8338,588393.08397043,0
+POR.US,D,20190321,000000,44.7601,45.3941,44.7434,45.3156,690389.08459317,0
+POR.US,D,20190322,000000,45.4049,45.9329,45.2165,45.7661,949514.88530014,0
+POR.US,D,20190325,000000,45.7297,46.1813,45.5982,46.0586,632823.1214038,0
+POR.US,D,20190326,000000,46.1292,46.5178,46.031,46.4011,783251.47999741,0
+POR.US,D,20190327,000000,46.4649,46.4649,45.9417,46.0752,788190.18866474,0
+POR.US,D,20190328,000000,46.084,46.3128,45.3853,45.5982,921164.43554563,0
+POR.US,D,20190329,000000,45.6611,45.9417,45.5541,45.8534,574583.65162702,0
+POR.US,D,20190401,000000,45.8995,45.8995,45.3666,45.7563,1019922.3061611,0
+POR.US,D,20190402,000000,45.8632,45.8632,45.3764,45.6071,464915.17807978,0
+POR.US,D,20190403,000000,45.6865,45.7484,45.2793,45.5894,749687.21298462,0
+POR.US,D,20190404,000000,45.6699,45.7484,45.0575,45.3313,379464.41189904,0
+POR.US,D,20190405,000000,45.0339,45.873,45.0339,45.8446,875510.67434303,0
+POR.US,D,20190408,000000,45.6699,45.7386,45.1733,45.2263,504919.02396147,0
+POR.US,D,20190409,000000,45.2616,45.4638,45.1997,45.4127,677267.42372706,0
+POR.US,D,20190410,000000,45.6228,45.8995,45.3156,45.35,505687.29017463,0
+POR.US,D,20190411,000000,45.3666,45.6767,45.2429,45.6699,418471.75332918,0
+POR.US,D,20190412,000000,45.5541,45.7946,45.2793,45.7847,537586.64075201,0
+POR.US,D,20190415,000000,45.8102,45.9791,45.4549,45.5708,367333.14196023,0
+POR.US,D,20190416,000000,45.5354,45.7199,44.6953,44.7748,484169.72268196,0
+POR.US,D,20190417,000000,44.8896,44.8896,44.4107,44.5187,542584.44682035,0
+POR.US,D,20190418,000000,44.5442,44.7307,44.4195,44.4579,475839.02698067,0
+POR.US,D,20190422,000000,44.3596,44.4579,44.0397,44.288,431746.25230136,0
+POR.US,D,20190423,000000,44.3146,44.8366,44.1202,44.766,710577.97948377,0
+POR.US,D,20190424,000000,44.9525,45.4549,44.8906,45.2793,597127.27227174,0
+POR.US,D,20190425,000000,45.1193,45.6611,45.0143,45.5354,721296.00640182,0
+POR.US,D,20190426,000000,45.9947,46.4825,45.8946,46.1018,800386.6695288,0
+POR.US,D,20190429,000000,46.0222,46.1292,45.614,45.7484,839153.54567207,0
+POR.US,D,20190430,000000,45.7297,46.351,45.6865,46.2696,877388.54520622,0
+POR.US,D,20190501,000000,46.2539,46.4109,45.8995,46.0919,543449.51050069,0
+POR.US,D,20190502,000000,46.0222,46.244,45.7199,45.8907,359498.66064329,0
+POR.US,D,20190503,000000,45.8446,46.4471,45.7749,46.4285,507035.32227014,0
+POR.US,D,20190506,000000,46.4207,46.6592,46.2872,46.5267,379675.3284854,0
+POR.US,D,20190507,000000,46.4825,46.6533,46.301,46.4825,368392.81949562,0
+POR.US,D,20190508,000000,46.5178,46.5885,45.7053,45.7297,547045.28167607,0
+POR.US,D,20190509,000000,45.7661,46.1547,45.6955,45.9702,323062.05615718,0
+POR.US,D,20190510,000000,46.0222,46.9487,45.8809,46.933,378991.63269094,0
+POR.US,D,20190513,000000,46.8014,47.5602,46.5698,47.5091,523364.54552222,0
+POR.US,D,20190514,000000,47.4041,47.5522,47.0468,47.1204,625716.14947173,0
+POR.US,D,20190515,000000,47.1204,47.305,46.9771,47.0468,288806.96090498,0
+POR.US,D,20190516,000000,46.9163,47.4207,46.7377,47.1293,303702.56272217,0
+POR.US,D,20190517,000000,47.0744,47.5602,46.8898,47.197,342999.27763312,0
+POR.US,D,20190520,000000,47.1891,47.567,46.9771,47.1018,300679.42498418,0
+POR.US,D,20190521,000000,47.1548,47.5189,46.8614,46.9095,486287.03991133,0
+POR.US,D,20190522,000000,46.9673,47.197,46.722,47.1106,423960.67917836,0
+POR.US,D,20190523,000000,47.0223,47.3482,46.8614,47.2962,451670.22780811,0
+POR.US,D,20190524,000000,47.3845,47.6593,47.2962,47.4551,428140.29191891,0
+POR.US,D,20190528,000000,47.5091,47.7025,46.6072,46.7299,447743.30740292,0
+POR.US,D,20190529,000000,46.7377,46.8614,46.0752,46.2263,388572.54409986,0
+POR.US,D,20190530,000000,46.2696,46.5002,45.873,46.0399,464089.85230703,0
+POR.US,D,20190531,000000,46.0222,46.827,46.0046,46.7563,529950.84897295,0
+POR.US,D,20190603,000000,47.039,47.6671,46.722,47.5866,598393.79071068,0
+POR.US,D,20190604,000000,47.6749,47.6749,46.6327,47.4109,630822.98005574,0
+POR.US,D,20190605,000000,47.4905,48.4886,47.4109,48.3678,600006.74219002,0
+POR.US,D,20190606,000000,48.4101,48.8713,48.3826,48.7555,535268.59614334,0
+POR.US,D,20190607,000000,49.0107,49.2678,48.4012,48.4101,471502.50045123,0
+POR.US,D,20190610,000000,48.3826,48.4513,47.9331,48.2697,338930.72724964,0
+POR.US,D,20190611,000000,48.252,48.4385,47.6239,47.8712,334387.35981667,0
+POR.US,D,20190612,000000,47.9959,48.728,47.9959,48.7113,557416.8755537,0
+POR.US,D,20190613,000000,48.8527,48.9057,48.2854,48.8969,608864.2198969,0
+POR.US,D,20190614,000000,48.8782,49.314,48.622,49.1177,314974.88250488,0
+POR.US,D,20190617,000000,49.0931,49.2482,48.6937,49.0107,383257.85369159,0
+POR.US,D,20190618,000000,49.3385,49.3385,48.3306,48.622,451331.94613335,0
+POR.US,D,20190619,000000,48.4739,49.3042,48.464,49.2069,508743.03337524,0
+POR.US,D,20190620,000000,49.3571,49.5171,48.9057,49.258,427784.68859213,0
+POR.US,D,20190621,000000,48.8713,49.1619,48.6859,49.1353,1234552.8585095,0
+POR.US,D,20190624,000000,49.2492,49.4209,48.8645,48.9753,644477.53645167,0
+POR.US,D,20190625,000000,48.992,49.2934,48.7702,49.0284,678972.07807005,0
+POR.US,D,20190626,000000,48.9587,49.0195,47.8899,47.9253,608924.33621862,0
+POR.US,D,20190627,000000,47.9605,48.147,47.6829,48.0224,436944.78574901,0
+POR.US,D,20190628,000000,47.9871,48.6083,47.829,48.255,1116287.7509564,0
+POR.US,D,20190701,000000,48.3335,48.4375,47.5504,48.0488,318769.34321814,0
+POR.US,D,20190702,000000,48.147,48.5995,48.0224,48.5396,445061.50810182,0
+POR.US,D,20190703,000000,48.7447,49.2344,48.7447,49.1177,217225.74338937,0
+POR.US,D,20190705,000000,48.6897,49.1441,48.2982,49.0009,330011.09537964,0
+POR.US,D,20190708,000000,49.047,49.3945,48.8861,49.0097,378201.96914293,0
+POR.US,D,20190709,000000,49.0097,49.4749,48.9311,49.4749,789894.84300773,0
+POR.US,D,20190710,000000,49.5534,49.7075,49.1717,49.3846,461550.70190491,0
+POR.US,D,20190711,000000,49.3503,49.5632,48.941,49.1815,962019.08021775,0
+POR.US,D,20190712,000000,49.314,49.3709,48.4415,48.568,983588.61266648,0
+POR.US,D,20190715,000000,48.5396,48.8772,48.3531,48.834,1609388.3136362,0
+POR.US,D,20190716,000000,48.7879,49.3052,48.7084,49.259,707937.95593166,0
+POR.US,D,20190717,000000,49.4376,49.84,49.0519,49.2344,942092.04794888,0
+POR.US,D,20190718,000000,49.2079,49.7075,48.8772,49.6329,720606.1970831,0
+POR.US,D,20190719,000000,49.3945,49.7418,48.6279,48.6465,631347.7242199,0
+POR.US,D,20190722,000000,48.7879,49.0009,48.3335,48.4846,667396.11991661,0
+POR.US,D,20190723,000000,48.52,48.8811,48.1382,48.6897,673804.11224361,0
+POR.US,D,20190724,000000,48.7526,48.9508,48.4689,48.8507,512651.6132077,0
+POR.US,D,20190725,000000,48.9753,49.1619,48.5396,48.6829,530163.80340074,0
+POR.US,D,20190726,000000,48.7084,49.0833,48.6034,49.0656,350479.17454399,0
+POR.US,D,20190729,000000,49.1991,49.3669,48.8949,49.2982,464106.15503834,0
+POR.US,D,20190730,000000,49.1078,49.3993,48.941,49.1815,569465.61291523,0
+POR.US,D,20190731,000000,49.1991,49.6201,48.7879,48.8595,815479.94196316,0
+POR.US,D,20190801,000000,48.78,49.6251,48.6731,49.3503,539460.43593237,0
+POR.US,D,20190802,000000,48.5112,49.0833,47.7103,48.4591,1583842.9525883,0
+POR.US,D,20190805,000000,48.4591,49.2168,47.9969,48.3698,762422.70290274,0
+POR.US,D,20190806,000000,48.2628,48.8104,47.6318,48.7251,640953.08972579,0
+POR.US,D,20190807,000000,48.7349,49.3404,48.0666,48.9852,497115.11026575,0
+POR.US,D,20190808,000000,49.0195,49.8116,48.8566,49.527,401980.52168467,0
+POR.US,D,20190809,000000,49.5014,49.7418,49.4033,49.4287,463276.75358276,0
+POR.US,D,20190812,000000,49.4651,49.6603,49.2256,49.572,348602.3226015,0
+POR.US,D,20190813,000000,49.4474,49.7684,49.1863,49.5819,443291.64283358,0
+POR.US,D,20190814,000000,49.5819,49.8214,48.9753,49.1619,379856.69637127,0
+POR.US,D,20190815,000000,49.259,49.9833,49.0382,49.8665,440216.54013953,0
+POR.US,D,20190816,000000,49.8665,50.4083,49.8665,50.1501,587692.06652394,0
+POR.US,D,20190819,000000,50.2316,50.4553,49.9744,50.0628,561253.11201596,0
+POR.US,D,20190820,000000,50.1236,50.1236,49.8116,49.9185,334111.23230504,0
+POR.US,D,20190821,000000,49.9185,50.3739,49.8214,50.3307,653381.88451108,0
+POR.US,D,20190822,000000,50.3307,50.6153,50.0344,50.4632,668618.82476514,0
+POR.US,D,20190823,000000,50.4181,50.7478,49.527,49.6603,442407.21965981,0
+POR.US,D,20190826,000000,49.8046,50.2149,49.7586,50.1874,332447.33479033,0
+POR.US,D,20190827,000000,50.4986,50.7311,50.0971,50.1697,497305.64843798,0
+POR.US,D,20190828,000000,50.2669,50.472,49.9371,50.0902,646028.33376789,0
+POR.US,D,20190829,000000,50.3739,50.6428,50.1953,50.6055,416519.50125436,0
+POR.US,D,20190830,000000,50.738,51.0168,50.3827,50.6752,654641.27050506,0
+POR.US,D,20190903,000000,50.7478,51.8529,50.5692,51.7469,610942.8181394,0
+POR.US,D,20190904,000000,51.9864,52.0492,51.1757,51.4692,644907.52099008,0
+POR.US,D,20190905,000000,51.2012,51.2522,50.526,50.7576,557328.22945218,0
+POR.US,D,20190906,000000,50.9696,51.1493,50.0902,50.1335,575465.01803867,0
+POR.US,D,20190909,000000,49.9558,50.1335,49.366,49.7242,725895.41447369,0
+POR.US,D,20190910,000000,49.6417,49.6417,48.8772,49.0931,703225.44766129,0
+POR.US,D,20190911,000000,49.0284,49.7586,48.7968,49.6329,727775.32317831,0
+POR.US,D,20190912,000000,49.9656,50.1697,49.4926,49.6703,529661.47549213,0
+POR.US,D,20190913,000000,49.6251,49.7684,49.2256,49.3228,738061.32771654,0
+POR.US,D,20190916,000000,49.3316,49.6703,49.0656,49.4287,393306.44970507,0
+POR.US,D,20190917,000000,49.4033,49.946,49.1441,49.3945,909446.84741391,0
+POR.US,D,20190918,000000,49.6329,50.0432,49.259,49.7507,828538.42974544,0
+POR.US,D,20190919,000000,49.9833,50.2581,49.8803,50.0628,509408.38859699,0
+POR.US,D,20190920,000000,50.0344,50.4799,49.9283,50.3219,1126245.663027,0
+POR.US,D,20190923,000000,50.2934,50.8106,50.2669,50.3307,743997.55975614,0
+POR.US,D,20190924,000000,50.472,51.0402,50.4603,50.7606,803589.13731124,0
+POR.US,D,20190925,000000,50.7606,51.002,50.4563,50.8577,667846.48286915,0
+POR.US,D,20190926,000000,50.9039,51.2974,50.8675,50.9647,503036.05849474,0
+POR.US,D,20190927,000000,50.9647,51.1914,50.7154,50.8941,792477.80700025,0
+POR.US,D,20190930,000000,50.9137,51.3897,50.472,50.5633,846687.44538041,0
+POR.US,D,20191001,000000,50.4995,50.8577,50.4093,50.7243,595736.44550655,0
+POR.US,D,20191002,000000,50.6781,50.9137,50.1148,50.3219,646309.55588305,0
+POR.US,D,20191003,000000,50.2571,50.5182,49.9637,50.0961,576016.25414122,0
+POR.US,D,20191004,000000,50.3219,50.9647,50.1217,50.9402,561973.48895588,0
+POR.US,D,20191007,000000,51.2808,51.478,50.8008,50.9647,771438.11331921,0
+POR.US,D,20191008,000000,50.9402,51.0638,50.2492,50.3022,702150.48631529,0
+POR.US,D,20191009,000000,50.4897,50.8048,50.3022,50.6879,721315.36589526,0
+POR.US,D,20191010,000000,50.5633,50.6173,50.0226,50.472,711958.61704189,0
+POR.US,D,20191011,000000,50.472,50.7968,50.0226,50.58,970543.37085341,0
+POR.US,D,20191014,000000,50.6879,50.8401,49.8822,49.9253,388666.28480492,0
+POR.US,D,20191015,000000,50.0068,50.1687,49.6977,49.9352,1121712.4848011,0
+POR.US,D,20191016,000000,49.8989,50.4563,49.8008,50.4377,918393.990143,0
+POR.US,D,20191017,000000,50.4279,50.8675,50.3601,50.6683,852650.1693584,0
+POR.US,D,20191018,000000,50.5712,51.2808,50.4475,51.1551,784814.5043621,0
+POR.US,D,20191021,000000,51.1826,51.263,50.9235,51.0913,462352.59250141,0
+POR.US,D,20191022,000000,51.1375,51.478,51.0206,51.0825,425675.52272842,0
+POR.US,D,20191023,000000,51.0913,51.317,50.9235,51.216,404828.40506103,0
+POR.US,D,20191024,000000,51.3072,51.5938,50.9853,51.4966,422215.26800709,0
+POR.US,D,20191025,000000,51.5045,51.5045,50.6447,50.8244,435773.02693584,0
+POR.US,D,20191028,000000,50.6349,50.7772,50.2355,50.2934,430154.69815685,0
+POR.US,D,20191029,000000,50.2934,50.6075,50.2492,50.4093,460093.64529376,0
+POR.US,D,20191030,000000,50.4809,51.2728,50.3925,51.0118,430421.65538212,0
+POR.US,D,20191031,000000,51.002,51.1551,50.527,51.0206,547902.19399074,0
+POR.US,D,20191101,000000,51.1178,51.953,50.8401,51.8549,1076666.00034,0
+POR.US,D,20191104,000000,51.9442,51.9442,50.5544,50.8146,793206.33530583,0
+POR.US,D,20191105,000000,50.5888,50.8401,49.7418,49.8822,629267.08813599,0
+POR.US,D,20191106,000000,49.9067,50.2846,49.8459,50.0608,540467.12959099,0
+POR.US,D,20191107,000000,49.8626,50.046,48.7506,49.2001,956346.74864129,0
+POR.US,D,20191108,000000,49.1363,49.2423,48.7329,49.101,622113.24585141,0
+POR.US,D,20191111,000000,48.992,49.2266,48.7428,48.7682,364955.99995055,0
+POR.US,D,20191112,000000,48.8134,49.1441,48.6535,49.0382,796749.12260443,0
+POR.US,D,20191113,000000,49.1628,50.1491,49.1491,49.8086,654544.47303789,0
+POR.US,D,20191114,000000,49.9627,50.3552,49.791,50.0226,518533.84244983,0
+POR.US,D,20191115,000000,49.9803,50.1589,49.4729,49.7732,483899.70869458,0
+POR.US,D,20191118,000000,49.8272,50.2492,49.4778,49.576,433648.57726152,0
+POR.US,D,20191119,000000,49.5574,49.8822,49.3875,49.4778,353932.29682037,0
+POR.US,D,20191120,000000,49.4161,50.0068,49.4161,49.9715,471332.34069313,0
+POR.US,D,20191121,000000,50.0608,50.1413,49.5476,49.8086,639932.13117728,0
+POR.US,D,20191122,000000,49.9803,49.9803,49.4455,49.7644,848229.07241027,0
+POR.US,D,20191125,000000,49.7732,49.9253,49.4778,49.6133,601704.26408807,0
+POR.US,D,20191126,000000,49.6054,50.0068,49.5142,49.8989,563827.92464281,0
+POR.US,D,20191127,000000,49.9803,50.0961,49.5574,49.9067,484990.97277189,0
+POR.US,D,20191129,000000,49.9253,50.2139,49.7193,49.791,265000.89750415,0
+POR.US,D,20191202,000000,49.5476,49.7291,49.2904,49.3611,594266.14292619,0
+POR.US,D,20191203,000000,49.5386,49.5574,49.2178,49.3689,536312.98986812,0
+POR.US,D,20191204,000000,49.261,49.7556,49.261,49.6467,518202.69322001,0
+POR.US,D,20191205,000000,49.5386,49.782,49.4229,49.7732,438442.59918846,0
+POR.US,D,20191206,000000,49.7369,50.0961,49.6054,49.628,409862.89227484,0
+POR.US,D,20191209,000000,49.7026,49.7026,49.312,49.4229,465034.39180251,0
+POR.US,D,20191210,000000,49.4229,49.6054,49.3002,49.4317,550625.76904084,0
+POR.US,D,20191211,000000,49.4405,49.6839,49.1825,49.4602,733896.9987866,0
+POR.US,D,20191212,000000,49.4161,49.6201,48.9027,49.0097,695321.67973626,0
+POR.US,D,20191213,000000,48.9499,49.099,48.7604,49.047,756393.7490788,0
+POR.US,D,20191216,000000,49.0656,49.9715,48.8635,49.8989,737479.52399278,0
+POR.US,D,20191217,000000,49.8989,50.3219,49.6937,50.1315,659200.94066936,0
+POR.US,D,20191218,000000,50.312,50.5712,50.0068,50.5368,628049.477891,0
+POR.US,D,20191219,000000,50.4642,50.6781,50.2846,50.5456,403733.06530088,0
+POR.US,D,20191220,000000,50.58,51.2071,50.472,50.9647,946688.39925863,0
+POR.US,D,20191223,000000,50.9834,50.9834,50.0166,50.2139,472837.28657753,0
+POR.US,D,20191224,000000,50.2444,50.2444,49.8743,50.1639,161328.77231823,0
+POR.US,D,20191226,000000,50.0991,50.2444,49.7301,50.0922,479874.97190152,0
+POR.US,D,20191227,000000,50.0834,50.2267,49.946,50.1639,290597.20458737,0
+POR.US,D,20191230,000000,50.0452,50.4249,50.001,50.4073,449381.73189995,0
+POR.US,D,20191231,000000,50.3611,50.6291,50.2188,50.3886,677973.53577708,0
+POR.US,D,20200102,000000,50.4868,50.525,49.2688,49.576,391521.30062622,0
+POR.US,D,20200103,000000,49.6663,49.838,49.4229,49.4769,531252.01071592,0
+POR.US,D,20200106,000000,49.3964,49.8557,49.3865,49.629,371918.28514221,0
+POR.US,D,20200107,000000,49.784,49.8743,49.3964,49.8292,559514.83328963,0
+POR.US,D,20200108,000000,49.3052,49.9744,49.3052,49.8478,757857.9381349,0
+POR.US,D,20200109,000000,49.8557,50.3533,49.7203,50.2522,532627.55367051,0
+POR.US,D,20200110,000000,50.3435,50.7321,50.262,50.633,660053.7773012,0
+POR.US,D,20200113,000000,50.6153,51.3593,50.4779,51.2925,737799.46509481,0
+POR.US,D,20200114,000000,51.3455,51.4918,51.0756,51.4731,500431.69716738,0
+POR.US,D,20200115,000000,51.4829,52.2906,51.4829,52.2239,742089.12127173,0
+POR.US,D,20200116,000000,52.3839,52.8471,52.3839,52.8,566821.51368029,0
+POR.US,D,20200117,000000,52.8727,53.1867,52.7902,53.117,509911.73542629,0
+POR.US,D,20200121,000000,53.17,53.54,52.9276,53.5144,488683.54141444,0
+POR.US,D,20200122,000000,53.6676,53.9571,53.6479,53.8197,517795.12493717,0
+POR.US,D,20200123,000000,53.8855,54.2172,53.748,54.1455,643365.89396022,0
+POR.US,D,20200124,000000,54.1455,54.6519,54.1317,54.5076,546445.13737958,0
+POR.US,D,20200127,000000,54.4527,54.9493,54.3899,54.7069,513519.73365016,0
+POR.US,D,20200128,000000,54.6431,55.2124,54.6431,55.0141,908826.32470328,0
+POR.US,D,20200129,000000,54.9778,55.2938,54.6617,55.1319,765657.7761478,0
+POR.US,D,20200130,000000,55.0042,55.4646,54.8679,55.3831,614833.05739913,0
+POR.US,D,20200131,000000,55.3026,55.7354,55.2222,55.545,1231830.3023802,0
+POR.US,D,20200203,000000,55.6265,55.8463,55.3477,55.4646,514216.67541381,0
+POR.US,D,20200204,000000,55.3831,55.3919,54.7874,54.8679,759050.07536222,0
+POR.US,D,20200205,000000,54.8257,55.0239,54.6245,54.806,572839.25937646,0
+POR.US,D,20200206,000000,54.8257,55.0239,54.5617,54.6519,284249.32858209,0
+POR.US,D,20200207,000000,54.8159,54.9238,54.6617,54.7776,365510.29281521,0
+POR.US,D,20200210,000000,54.8601,55.1751,54.5891,55.1319,391772.97404088,0
+POR.US,D,20200211,000000,55.1407,55.4744,55.1358,55.4302,519811.56901654,0
+POR.US,D,20200212,000000,55.3389,55.3389,54.8679,55.0759,572520.33719514,0
+POR.US,D,20200213,000000,55.1947,56.3047,55.1947,56.3047,810069.47300843,0
+POR.US,D,20200214,000000,56.3047,56.5765,55.4204,55.8169,1574764.3690881,0
+POR.US,D,20200218,000000,56.1045,56.6393,55.8885,56.3233,885244.42385802,0
+POR.US,D,20200219,000000,56.2134,56.8749,56.0877,56.1889,771810.01937731,0
+POR.US,D,20200220,000000,56.1241,56.5304,56.0642,56.4136,733032.95402698,0
+POR.US,D,20200221,000000,56.4136,56.973,56.233,56.3311,798546.49873177,0
+POR.US,D,20200224,000000,56.0957,56.3047,55.6187,55.6815,621579.33140087,0
+POR.US,D,20200225,000000,55.6461,55.7708,54.8257,54.9238,886152.28220804,0
+POR.US,D,20200226,000000,55.0239,55.7354,54.49,54.49,931082.60970859,0
+POR.US,D,20200227,000000,54.3447,54.5705,52.0148,52.0678,687328.24678902,0
+POR.US,D,20200228,000000,51.32,51.32,48.1137,49.1422,1325263.2933804,0
+POR.US,D,20200302,000000,49.1422,51.799,48.9891,51.7891,847727.76342237,0
+POR.US,D,20200303,000000,51.7086,52.8373,51.0491,51.3553,804547.94169662,0
+POR.US,D,20200304,000000,51.9245,54.013,51.9069,53.8109,453033.54371422,0
+POR.US,D,20200305,000000,52.9629,53.432,52.0512,52.9806,747435.39822192,0
+POR.US,D,20200306,000000,51.689,52.8628,50.786,52.6832,985677.40011605,0
+POR.US,D,20200309,000000,48.1853,50.4612,47.1469,49.3591,843164.01757525,0
+POR.US,D,20200310,000000,49.9833,51.0756,47.8477,50.2522,1213404.1403128,0
+POR.US,D,20200311,000000,49.4053,50.2708,48.1097,48.8546,1513693.3186662,0
+POR.US,D,20200312,000000,45.7179,45.7179,40.3564,40.9875,1635277.0509624,0
+POR.US,D,20200313,000000,43.1447,44.817,41.7,44.1026,2140471.1835147,0
+POR.US,D,20200316,000000,41.5469,41.9169,37.2747,37.5633,1339715.66469,0
+POR.US,D,20200317,000000,38.5477,43.8228,38.3317,43.6236,1551643.0204024,0
+POR.US,D,20200318,000000,41.2859,46.2165,39.7489,44.3282,2564842.4877381,0
+POR.US,D,20200319,000000,44.3921,44.5,40.8698,42.8738,1703448.959792,0
+POR.US,D,20200320,000000,43.4077,43.4077,35.4061,36.3816,1546607.5142679,0
+POR.US,D,20200323,000000,36.1176,37.0087,34.1676,35.8772,1158621.8684953,0
+POR.US,D,20200324,000000,36.7821,39.6076,35.6436,39.5095,1061076.5135212,0
+POR.US,D,20200325,000000,39.2543,41.4517,37.4759,39.8206,1333046.8286619,0
+POR.US,D,20200326,000000,40.0394,44.3332,39.6606,43.7954,1252992.266546,0
+POR.US,D,20200327,000000,42.5725,46.1312,42.0091,44.0044,1055740.4257781,0
+POR.US,D,20200330,000000,44.6708,47.1881,44.2243,46.7229,1085468.4563286,0
+POR.US,D,20200331,000000,46.1312,46.3216,43.5588,43.7227,1377099.8654337,0
+POR.US,D,20200401,000000,41.8992,43.1388,41.5243,43.02,1472713.3467471,0
+POR.US,D,20200402,000000,42.1004,44.7523,42.0259,44.2145,799198.60798432,0
+POR.US,D,20200403,000000,43.5039,44.3194,41.753,42.2349,863041.12272947,0
+POR.US,D,20200406,000000,43.9327,46.7878,43.8592,46.3216,931546.21863033,0
+POR.US,D,20200407,000000,47.0969,48.0822,44.4627,44.7346,1120931.9915394,0
+POR.US,D,20200408,000000,45.3362,47.0792,44.553,46.8506,930161.50538938,0
+POR.US,D,20200409,000000,47.5444,48.7202,47.0792,47.8987,1250787.3221358,0
+POR.US,D,20200413,000000,47.352,47.4531,45.5109,46.3687,475952.12717915,0
+POR.US,D,20200414,000000,47.4257,47.5444,45.8848,46.669,695555.01257819,0
+POR.US,D,20200415,000000,45.7189,46.0301,44.4235,44.5894,583459.46990662,0
+POR.US,D,20200416,000000,44.6905,45.1085,44.1232,44.9897,673807.16900572,0
+POR.US,D,20200417,000000,45.828,46.6405,45.2459,46.35,655550.1477758,0
+POR.US,D,20200420,000000,45.7661,45.9113,43.6589,43.7325,552908.15142476,0
+POR.US,D,20200421,000000,43.2133,44.079,42.7551,43.7325,1014013.5849807,0
+POR.US,D,20200422,000000,44.3891,45.5738,43.9701,45.2273,801518.6904344,0
+POR.US,D,20200423,000000,45.0634,45.0634,43.1388,44.1713,979259.21858199,0
+POR.US,D,20200424,000000,42.4096,42.7815,40.6597,42.3281,1571963.3560642,0
+POR.US,D,20200427,000000,42.8208,42.9759,41.6529,42.2349,1022660.1461011,0
+POR.US,D,20200428,000000,42.866,44.0956,42.7776,43.2389,924323.08973766,0
+POR.US,D,20200429,000000,44.2243,44.6433,43.2664,43.8522,970616.73314431,0
+POR.US,D,20200430,000000,43.4136,43.4136,42.3546,42.6716,980996.4783876,0
+POR.US,D,20200501,000000,42.072,42.1721,40.2299,40.6852,1027873.9633594,0
+POR.US,D,20200504,000000,40.3025,41.8236,40.2936,41.5704,878290.29003201,0
+POR.US,D,20200505,000000,41.9257,42.4096,41.4331,41.5155,554087.04268288,0
+POR.US,D,20200506,000000,41.5243,41.807,39.5095,39.5173,592008.21463925,0
+POR.US,D,20200507,000000,40.0914,40.9217,39.8648,40.2112,670016.78397529,0
+POR.US,D,20200508,000000,40.9217,41.3889,40.4124,41.3251,515158.15814719,0
+POR.US,D,20200511,000000,41.3153,41.5243,40.1396,41.0493,813145.59462319,0
+POR.US,D,20200512,000000,40.4595,40.641,38.9991,39.0806,905252.96978346,0
+POR.US,D,20200513,000000,38.8067,38.8519,37.155,37.7851,991160.21244098,0
+POR.US,D,20200514,000000,37.2943,37.6055,36.0342,37.5957,905325.31315366,0
+POR.US,D,20200515,000000,37.2649,37.576,36.0529,37.1844,1307976.2846636,0
+POR.US,D,20200518,000000,38.3053,39.8284,38.1246,39.4182,707997.05333267,0
+POR.US,D,20200519,000000,38.9795,39.2906,38.2601,38.2955,521562.07479135,0
+POR.US,D,20200520,000000,38.7243,39.2445,38.37,39.0443,501298.79868913,0
+POR.US,D,20200521,000000,38.8264,39.4358,38.7891,39.0992,638071.58196609,0
+POR.US,D,20200522,000000,39.2641,39.2641,38.6066,39.1708,401183.72569171,0
+POR.US,D,20200526,000000,40.2573,40.959,40.0109,40.2749,728058.58313488,0
+POR.US,D,20200527,000000,41.2417,41.3594,40.4595,40.8216,929258.74164288,0
+POR.US,D,20200528,000000,41.5616,42.4292,41.1602,42.018,1031987.3462541,0
+POR.US,D,20200529,000000,41.644,43.3223,41.3506,42.9661,1549144.6268285,0
+POR.US,D,20200601,000000,42.9661,42.9847,42.0259,42.4292,796820.44705393,0
+POR.US,D,20200602,000000,42.8296,43.8592,42.3281,43.3125,790608.08750271,0
+POR.US,D,20200603,000000,43.6953,44.4431,43.4214,43.9416,969669.13688671,0
+POR.US,D,20200604,000000,43.5039,43.5039,42.0347,42.866,666896.84877013,0
+POR.US,D,20200605,000000,43.4941,44.3891,43.3302,43.3763,565326.75700297,0
+POR.US,D,20200608,000000,43.7129,44.2056,43.3674,44.0329,614720.97612135,0
+POR.US,D,20200609,000000,43.5137,43.6501,42.6638,43.394,504963.85647259,0
+POR.US,D,20200610,000000,43.285,43.7767,42.4449,42.5922,712216.4039808,0
+POR.US,D,20200611,000000,41.6617,41.7333,40.5027,40.7313,688657.93831179,0
+POR.US,D,20200612,000000,42.0523,42.0523,39.9649,40.7019,706506.37233817,0
+POR.US,D,20200615,000000,39.636,41.4881,39.3456,41.1602,633409.00081038,0
+POR.US,D,20200616,000000,42.3732,42.6206,40.9689,41.1062,671182.42926422,0
+POR.US,D,20200617,000000,41.2888,41.2966,40.2023,40.6028,533717.79882713,0
+POR.US,D,20200618,000000,40.2397,40.591,39.9649,40.3574,558862.72403708,0
+POR.US,D,20200619,000000,40.375,40.8118,39.1444,39.217,1255355.1436658,0
+POR.US,D,20200622,000000,39.0806,39.4643,38.5879,39.2445,703414.96691281,0
+POR.US,D,20200623,000000,39.7459,39.907,38.9795,39.4182,880573.69133664,0
+POR.US,D,20200624,000000,39.0629,39.2199,37.9519,38.4574,809920.71058519,0
+POR.US,D,20200625,000000,38.4476,38.4476,37.4818,37.9519,773202.88398392,0
+POR.US,D,20200626,000000,37.7468,38.106,36.9931,37.0667,1468781.3317384,0
+POR.US,D,20200629,000000,37.472,38.4839,37.1678,38.4092,615721.55625573,0
+POR.US,D,20200630,000000,38.1973,38.7155,38.1973,38.475,578845.79694485,0
+POR.US,D,20200701,000000,38.4574,39.4358,38.3278,39.1366,469902.79494107,0
+POR.US,D,20200702,000000,39.6724,39.9383,39.0914,39.3033,566197.93420754,0
+POR.US,D,20200706,000000,39.7077,40.0021,38.0432,38.5948,614828.9817163,0
+POR.US,D,20200707,000000,37.9676,37.9775,37.3886,37.8656,860591.63734958,0
+POR.US,D,20200708,000000,37.7655,38.1786,37.2247,38.1148,657315.93736121,0
+POR.US,D,20200709,000000,37.7557,37.9519,36.679,37.2885,539271.93560156,0
+POR.US,D,20200710,000000,37.4907,38.8156,37.3425,38.7499,614626.21649559,0
+POR.US,D,20200713,000000,38.8509,39.5232,38.4927,38.9363,586270.67213753,0
+POR.US,D,20200714,000000,38.9903,39.7077,38.9442,39.3397,681681.38823023,0
+POR.US,D,20200715,000000,39.8009,40.0404,38.8892,38.9618,692789.66177911,0
+POR.US,D,20200716,000000,39.0089,39.3848,38.8057,38.9442,405859.55281662,0
+POR.US,D,20200717,000000,39.1464,40.1582,39.1464,39.9207,538819.5348076,0
+POR.US,D,20200720,000000,39.8009,39.8009,38.8057,39.2661,547953.1400261,0
+POR.US,D,20200721,000000,39.5615,40.3878,39.2789,40.0306,793528.31424927,0
+POR.US,D,20200722,000000,39.8107,40.7097,39.5713,40.5635,457213.15645476,0
+POR.US,D,20200723,000000,40.4074,40.9973,40.3614,40.5812,489811.48663721,0
+POR.US,D,20200724,000000,40.7391,41.3546,40.2593,40.3702,477654.74368073,0
+POR.US,D,20200727,000000,40.4889,40.5459,39.2573,39.4957,416052.83557051,0
+POR.US,D,20200728,000000,39.376,40.537,39.376,40.1326,488072.18899018,0
+POR.US,D,20200729,000000,40.0748,40.4349,39.7529,40.3702,567962.70487225,0
+POR.US,D,20200730,000000,40.0649,41.0189,39.9295,40.7755,814722.88387778,0
+POR.US,D,20200731,000000,40.8108,42.174,40.2327,40.6096,1161314.8759242,0
+POR.US,D,20200803,000000,40.3702,40.4124,38.4662,38.953,957584.73730043,0
+POR.US,D,20200804,000000,38.7499,39.6528,38.7361,39.0089,641928.19684249,0
+POR.US,D,20200805,000000,39.3132,39.3132,37.9088,38.3082,812327.40129538,0
+POR.US,D,20200806,000000,38.0333,38.9166,38.0049,38.6674,466626.96486772,0
+POR.US,D,20200807,000000,38.5103,39.8274,38.5103,39.7155,803879.52971276,0
+POR.US,D,20200810,000000,40.0217,40.2043,39.3446,39.4781,789184.65527488,0
+POR.US,D,20200811,000000,39.8196,39.9923,39.0275,39.1738,773284.39764049,0
+POR.US,D,20200812,000000,39.5232,39.7627,39.1787,39.5713,470699.59093402,0
+POR.US,D,20200813,000000,39.3848,39.4594,38.5487,38.7499,667112.85996003,0
+POR.US,D,20200814,000000,38.5487,39.2199,38.2993,39.0275,734781.42196036,0
+POR.US,D,20200817,000000,38.9265,39.5674,38.6498,38.8057,707230.82496092,0
+POR.US,D,20200818,000000,38.8608,39.1012,38.3043,38.631,504377.977066,0
+POR.US,D,20200819,000000,38.7969,38.9805,38.3828,38.5948,379401.2388152,0
+POR.US,D,20200820,000000,38.2071,38.741,37.7821,37.9136,594495.40008529,0
+POR.US,D,20200821,000000,37.9519,38.1786,37.5309,38.106,623324.74257216,0
+POR.US,D,20200824,000000,38.318,38.6586,37.9431,38.6124,423642.77591775,0
+POR.US,D,20200825,000000,34.7387,35.5661,33.1282,35.3835,5416216.6864422,0
+POR.US,D,20200826,000000,36.0745,36.1559,34.0763,34.196,2192135.5579686,0
+POR.US,D,20200827,000000,34.2981,35.3099,34.2981,35.1618,1540833.2906207,0
+POR.US,D,20200828,000000,35.4022,35.4502,34.6288,35.254,745308.91070618,0
+POR.US,D,20200831,000000,35.1519,35.5847,34.9978,35.1077,655862.95643288,0
+POR.US,D,20200901,000000,34.9684,35.1618,34.0487,34.2058,859376.06494601,0
+POR.US,D,20200902,000000,34.2058,34.8309,34.2058,34.6828,830866.66356117,0
+POR.US,D,20200903,000000,35.0695,35.8723,35.0145,35.254,1262549.7427787,0
+POR.US,D,20200904,000000,35.3835,35.5749,34.8771,35.3453,1007161.3432254,0
+POR.US,D,20200908,000000,35.3001,35.4562,34.6474,35.0419,884574.99295345,0
+POR.US,D,20200909,000000,35.2815,35.7329,34.8958,35.0979,1050325.8811405,0
+POR.US,D,20200910,000000,34.8958,35.0145,29.4115,31.6364,11180178.783171,0
+POR.US,D,20200911,000000,31.6944,31.8681,30.3115,31.3331,3149888.4171857,0
+POR.US,D,20200914,000000,31.4824,32.0515,31.2792,31.501,1548734.0017836,0
+POR.US,D,20200915,000000,31.7198,32.3185,30.8915,31.0024,1092191.2951541,0
+POR.US,D,20200916,000000,31.501,32.4658,30.9474,31.923,1906039.9450652,0
+POR.US,D,20200917,000000,31.5835,32.5305,31.289,32.5305,1579428.9880851,0
+POR.US,D,20200918,000000,32.8151,32.8151,31.9692,32.1988,2461013.4487632,0
+POR.US,D,20200921,000000,32.2272,32.3911,31.2703,31.5078,1854203.3730119,0
+POR.US,D,20200922,000000,32.0703,32.5207,31.4058,32.3725,2133662.7553499,0
+POR.US,D,20200923,000000,32.2714,33.0919,32.0103,32.1713,3503292.9130797,0
+POR.US,D,20200924,000000,32.2528,32.8111,31.8886,32.6247,1047689.9332712,0
+POR.US,D,20200925,000000,32.3185,33.1095,32.1684,33.0438,899645.84913225,0
+POR.US,D,20200928,000000,33.2587,33.4256,32.8299,33.1468,1005751.1569667,0
+POR.US,D,20200929,000000,33.1557,33.4638,32.5884,32.7641,691503.78384675,0
+POR.US,D,20200930,000000,33.0625,33.2352,32.7641,33.0527,797894.38947923,0
+POR.US,D,20201001,000000,33.1734,33.6297,32.978,33.5002,813634.6765626,0
+POR.US,D,20201002,000000,33.1468,34.3019,33.0909,34.0969,544095.506229,0
+POR.US,D,20201005,000000,34.2264,34.2921,33.6788,34.2637,526038.19345766,0
+POR.US,D,20201006,000000,34.3648,34.7299,33.8633,33.984,1118286.8733837,0
+POR.US,D,20201007,000000,34.0693,34.5689,33.7907,34.4414,712509.85314444,0
+POR.US,D,20201008,000000,34.5885,35.1568,34.4953,35.149,611722.29248034,0
+POR.US,D,20201009,000000,35.2883,35.5573,34.6082,35.093,924204.89493563,0
+POR.US,D,20201012,000000,34.8692,36.0813,34.8692,35.464,893081.96193707,0
+POR.US,D,20201013,000000,35.093,35.3335,34.4767,34.674,439598.05527032,0
+POR.US,D,20201014,000000,34.777,35.093,34.2725,34.3019,479335.96284746,0
+POR.US,D,20201015,000000,33.7907,34.7574,33.7907,34.6464,386430.77277352,0
+POR.US,D,20201016,000000,34.5159,35.0008,34.2441,34.6818,493691.53668987,0
+POR.US,D,20201019,000000,34.7387,34.934,34.5689,34.7201,531586.21670786,0
+POR.US,D,20201020,000000,34.8791,35.3433,34.674,35.1951,645711.44942798,0
+POR.US,D,20201021,000000,35.1293,36.6015,34.9909,36.1736,907067.66756281,0
+POR.US,D,20201022,000000,36.1451,37.5309,35.9106,37.365,1076651.73545,0
+POR.US,D,20201023,000000,37.5133,38.1747,37.2158,38.1374,1044452.8221847,0
+POR.US,D,20201026,000000,37.7095,38.687,37.1688,38.3425,1273584.6540367,0
+POR.US,D,20201027,000000,38.3886,38.4731,37.6251,37.8754,1285481.5722128,0
+POR.US,D,20201028,000000,37.3925,37.7635,36.8243,37.0019,1279363.9722873,0
+POR.US,D,20201029,000000,36.7771,37.0284,35.994,36.8802,804457.2577537,0
+POR.US,D,20201030,000000,36.5347,37.4573,36.1059,36.5917,1057811.8915757,0
+POR.US,D,20201102,000000,36.9646,37.2855,36.3247,36.8341,1128957.0110286,0
+POR.US,D,20201103,000000,37.3179,37.9598,37.1904,37.7929,1097659.8425892,0
+POR.US,D,20201104,000000,37.419,38.5084,36.7771,37.7095,1224163.9429799,0
+POR.US,D,20201105,000000,38.0648,38.7155,37.9038,38.3425,941824.07180291,0
+POR.US,D,20201106,000000,38.2945,39.0403,37.9529,38.3886,968567.68360232,0
+POR.US,D,20201109,000000,39.7961,41.4056,39.2817,39.7028,949740.06677642,0
+POR.US,D,20201110,000000,40.0826,41.1632,39.7107,41.0601,1058472.1521938,0
+POR.US,D,20201111,000000,41.0238,41.8816,40.5851,41.4989,826169.43910142,0
+POR.US,D,20201112,000000,41.1534,41.2005,39.4781,39.694,943880.25378985,0
+POR.US,D,20201113,000000,39.9707,40.8373,39.8392,40.7725,548415.73002713,0
+POR.US,D,20201116,000000,41.4791,41.5734,40.4182,40.8834,872220.57937978,0
+POR.US,D,20201117,000000,40.6038,40.9777,40.1012,40.5017,818846.45597945,0
+POR.US,D,20201118,000000,40.7157,40.7157,39.431,39.4869,925228.91024628,0
+POR.US,D,20201119,000000,39.0963,39.4594,38.4907,39.0315,732576.47755019,0
+POR.US,D,20201120,000000,38.8824,39.5241,38.6674,39.3014,966765.21287145,0
+POR.US,D,20201123,000000,39.6645,39.8215,39.3377,39.5241,585386.24896376,0
+POR.US,D,20201124,000000,40.1012,40.7058,39.7107,40.4919,690059.97320477,0
+POR.US,D,20201125,000000,40.2131,40.4821,39.4957,39.8215,665897.28755646,0
+POR.US,D,20201127,000000,39.6448,39.7911,39.1895,39.635,327654.3317841,0
+POR.US,D,20201130,000000,39.3936,39.7057,38.4819,38.5281,1088951.1273055,0
+POR.US,D,20201201,000000,38.9746,39.3838,38.6301,39.0776,621947.16177614,0
+POR.US,D,20201202,000000,39.0776,39.0776,38.4162,38.8362,913571.43843628,0
+POR.US,D,20201203,000000,38.8627,39.3936,38.2767,38.6772,887810.0661985,0
+POR.US,D,20201204,000000,38.8529,39.0119,38.5604,38.8077,779681.1818397,0
+POR.US,D,20201207,000000,38.7607,39.2915,38.5565,39.0491,612473.23704147,0
+POR.US,D,20201208,000000,38.6026,38.9098,38.2012,38.425,716410.28161125,0
+POR.US,D,20201209,000000,38.687,39.1248,38.3043,39.058,717832.69491836,0
+POR.US,D,20201210,000000,38.8627,38.9147,38.3425,38.5467,458052.74711743,0
+POR.US,D,20201211,000000,38.4348,38.844,38.1276,38.6772,470470.33377493,0
+POR.US,D,20201214,000000,39.1522,39.7862,38.9098,38.9647,605658.69535234,0
+POR.US,D,20201215,000000,38.9647,39.9893,38.6958,39.849,653857.72048129,0
+POR.US,D,20201216,000000,39.8972,40.2033,39.1944,39.2268,539092.6055571,0
+POR.US,D,20201217,000000,39.2268,40.064,39.1944,39.5055,624498.53922674,0
+POR.US,D,20201218,000000,39.6076,39.8618,38.7793,38.9,1344742.0005381,0
+POR.US,D,20201221,000000,38.7419,38.7419,37.3738,38.1374,650031.67322611,0
+POR.US,D,20201222,000000,38.1374,38.7155,37.9961,38.5653,471704.24675123,0
+POR.US,D,20201223,000000,38.6674,39.5428,38.6674,38.7979,877404.84793754,0
+POR.US,D,20201224,000000,38.9451,39.1149,38.2787,38.9736,213919.34569481,0
+POR.US,D,20201228,000000,38.9834,39.6606,38.9834,39.5762,441149.87150724,0
+POR.US,D,20201229,000000,39.7155,39.8864,39.1572,39.2003,391795.39029644,0
+POR.US,D,20201230,000000,39.1149,39.6704,39.0776,39.5477,379739.52048996,0
+POR.US,D,20201231,000000,39.5281,40.3378,39.4819,40.2151,475020.83365286,0
+POR.US,D,20210104,000000,40.1866,40.2445,38.5604,38.8048,672065.83351728,0
+POR.US,D,20210105,000000,38.899,39.2317,38.3916,38.8048,539924.0448541,0
+POR.US,D,20210106,000000,39.1905,40.4732,39.0207,39.7637,1106640.6097015,0
+POR.US,D,20210107,000000,39.7637,39.7637,39.0678,39.2837,584881.88321375,0
+POR.US,D,20210108,000000,39.2837,39.378,38.6919,39.3033,708292.54033773,0
+POR.US,D,20210111,000000,39.3033,39.5938,38.6448,39.3966,867540.67657205,0
+POR.US,D,20210112,000000,39.6312,39.7077,39.0491,39.6125,813878.19861159,0
+POR.US,D,20210113,000000,39.5193,39.7253,39.2465,39.4162,777206.22344214,0
+POR.US,D,20210114,000000,39.5193,40.0139,39.1336,39.9158,716672.14423297,0
+POR.US,D,20210115,000000,39.5193,41.0709,39.4908,40.7323,687190.69249356,0
+POR.US,D,20210119,000000,40.9286,40.9286,39.5762,39.9246,918780.161091,0
+POR.US,D,20210120,000000,39.9246,40.1218,38.9274,39.4633,696087.90810802,0
+POR.US,D,20210121,000000,39.4633,39.5428,38.7419,39.3602,668075.74002825,0
+POR.US,D,20210122,000000,39.3602,39.3602,38.7165,39.2935,483187.48312032,0
+POR.US,D,20210125,000000,39.2935,39.9295,38.7115,39.7441,711313.6402343,0
+POR.US,D,20210126,000000,39.9423,40.0453,39.0305,39.6802,542924.76633653,0
+POR.US,D,20210127,000000,39.3406,39.6842,38.6841,39.0678,712632.12362929,0
+POR.US,D,20210128,000000,39.2563,40.0826,38.9274,39.6704,604974.99955788,0
+POR.US,D,20210129,000000,39.4064,40.1494,38.9834,39.7637,921024.84340875,0
+POR.US,D,20210201,000000,39.7637,40.7323,39.2739,40.6292,751535.53514731,0
+POR.US,D,20210202,000000,40.8824,41.5508,40.6156,40.9679,869729.31825091,0
+POR.US,D,20210203,000000,40.5812,40.7745,39.7637,39.9334,695315.56621203,0
+POR.US,D,20210204,000000,39.8029,40.0826,39.4447,40.0453,800936.88671065,0
+POR.US,D,20210205,000000,40.2907,40.6194,40.0826,40.4781,559224.44088811,0
+POR.US,D,20210208,000000,40.4781,40.6676,39.847,40.1218,497812.05202941,0
+POR.US,D,20210209,000000,40.2613,40.384,39.6606,40.2445,385982.44766239,0
+POR.US,D,20210210,000000,40.432,40.6852,40.1218,40.2907,497474.78927535,0
+POR.US,D,20210211,000000,40.2907,40.3652,39.6989,39.9158,637725.14892568,0
+POR.US,D,20210212,000000,39.9158,39.9795,39.4555,39.586,533732.06371702,0
+POR.US,D,20210216,000000,39.6508,39.7077,39.1149,39.1532,707639.41216447,0
+POR.US,D,20210217,000000,39.1532,39.4997,38.9078,39.3691,601577.91792039,0
+POR.US,D,20210218,000000,39.4819,39.8372,39.3602,39.3602,612659.69953087,0
+POR.US,D,20210219,000000,39.425,39.8569,39.1434,39.378,812912.26178126,0
+POR.US,D,20210222,000000,39.378,39.6125,38.8244,39.6027,881075.00032454,0
+POR.US,D,20210223,000000,39.8127,41.1268,39.7253,40.4222,1145314.7640604,0
+POR.US,D,20210224,000000,40.4222,40.7421,40.0189,40.6194,1366965.6800808,0
+POR.US,D,20210225,000000,40.6194,41.2878,40.2711,40.2711,999090.47230439,0
+POR.US,D,20210226,000000,40.4869,40.7991,39.641,39.641,811485.77279131,0
+POR.US,D,20210301,000000,39.9599,40.0551,39.217,39.322,1471139.1142546,0
+POR.US,D,20210302,000000,39.322,39.4908,38.5604,38.9549,824352.70348065,0
+POR.US,D,20210303,000000,38.9549,39.5762,38.5702,39.5379,772187.02003894,0
+POR.US,D,20210304,000000,39.5674,40.8452,39.3828,40.009,787363.84397128,0
+POR.US,D,20210305,000000,40.3182,40.9963,40.0325,40.7421,1113402.167514,0
+POR.US,D,20210308,000000,40.7795,42.3438,40.6578,42.1152,906505.22333249,0
+POR.US,D,20210309,000000,42.2653,42.2653,41.541,41.7942,661661.63417702,0
+POR.US,D,20210310,000000,41.645,43.6756,41.438,43.4401,985751.78132767,0
+POR.US,D,20210311,000000,43.3744,44.08,43.0456,43.1388,918307.3818829,0
+POR.US,D,20210312,000000,43.3744,44.7199,43.3744,44.6423,682284.58928885,0
+POR.US,D,20210315,000000,44.5393,45.5276,44.4461,45.5276,1056644.2084453,0
+POR.US,D,20210316,000000,45.6404,45.7435,44.7111,44.9456,840983.52726203,0
+POR.US,D,20210317,000000,44.9809,45.0005,43.8542,44.0986,769559.22353531,0
+POR.US,D,20210318,000000,44.2772,44.6246,43.7325,44.3714,917148.86903892,0
+POR.US,D,20210319,000000,44.3989,44.9073,43.9004,44.7552,2430462.1302814,0
+POR.US,D,20210322,000000,44.6246,44.6767,44.0034,44.0133,484691.41008401,0
+POR.US,D,20210323,000000,44.0034,45.0673,43.8062,44.5884,793297.01924876,0
+POR.US,D,20210324,000000,44.338,44.9367,43.9965,44.3862,635583.37759934,0
+POR.US,D,20210325,000000,44.5,45.0682,44.0054,44.9731,656066.7405743,0
+POR.US,D,20210326,000000,44.8494,45.0408,44.2145,45.0113,749818.65375583,0
+POR.US,D,20210329,000000,44.9633,45.608,44.823,45.3332,626928.66511319,0
+POR.US,D,20210330,000000,45.2862,45.4196,44.5177,44.8033,422437.39272123,0
+POR.US,D,20210331,000000,44.7444,45.1154,44.4617,45.0212,676518.51700733,0
+POR.US,D,20210401,000000,45.087,45.0908,44.1958,44.8033,433541.59058728,0
+POR.US,D,20210405,000000,44.9171,45.7612,44.9073,45.7317,536965.09912066,0
+POR.US,D,20210406,000000,45.6473,46.0732,45.4,45.9221,453684.63404606,0
+POR.US,D,20210407,000000,45.9221,46.0919,45.613,46.0173,381718.26450316,0
+POR.US,D,20210408,000000,46.141,46.2352,45.5433,46.1214,384900.35387144,0
+POR.US,D,20210409,000000,46.4246,46.4727,46.141,46.301,506931.39235801,0
+POR.US,D,20210412,000000,46.301,46.7093,46.2774,46.4913,296800.39385223,0
+POR.US,D,20210413,000000,46.0546,47.0694,45.9035,46.8506,696436.37898984,0
+POR.US,D,20210414,000000,46.8604,46.9457,46.4815,46.9173,422610.60924145,0
+POR.US,D,20210415,000000,47.088,47.562,46.9359,47.5522,322014.60567028,0
+POR.US,D,20210416,000000,47.7142,48.1137,47.5808,47.9125,330837.4400731,0
+POR.US,D,20210419,000000,48.094,48.1499,47.4767,48.0744,485626.77929312,0
+POR.US,D,20210420,000000,48.1225,48.8428,47.99,48.8046,506049.00702565,0
+POR.US,D,20210421,000000,48.8527,48.9381,47.9703,48.5396,614549.79744255,0
+POR.US,D,20210422,000000,48.5582,48.6907,48.0362,48.0558,404477.89633778,0
+POR.US,D,20210423,000000,48.094,48.2462,47.6298,48.046,442438.80620172,0
+POR.US,D,20210426,000000,48.3404,48.3404,47.4207,47.4395,385101.08125075,0
+POR.US,D,20210427,000000,47.6102,47.6102,46.6425,46.7858,478051.1038358,0
+POR.US,D,20210428,000000,46.7946,47.2215,46.509,47.0498,490425.8958236,0
+POR.US,D,20210429,000000,47.1931,47.7437,47.088,47.6661,540907.30333647,0
+POR.US,D,20210430,000000,47.2588,48.3502,47.2588,48.2363,574447.11625227,0
+POR.US,D,20210503,000000,48.255,48.3218,47.7339,47.8761,475319.37742004,0
+POR.US,D,20210504,000000,47.7986,48.094,47.6573,47.8084,470902.35615474,0
+POR.US,D,20210505,000000,47.7525,47.7525,46.8554,47.1548,495763.00248742,0
+POR.US,D,20210506,000000,47.2971,47.7142,47.0135,47.7142,559909.15560328,0
+POR.US,D,20210507,000000,47.5808,47.8948,47.3442,47.6396,612593.46968491,0
+POR.US,D,20210510,000000,47.886,48.2922,47.7623,47.781,543812.24627242,0
+POR.US,D,20210511,000000,47.7339,47.781,46.822,47.0694,469657.23505065,0
+POR.US,D,20210512,000000,47.0498,47.3354,46.0546,46.2057,611805.84397832,0
+POR.US,D,20210513,000000,46.2725,47.5258,46.2352,47.1548,854878.54894484,0
+POR.US,D,20210514,000000,47.2117,47.6661,47.0037,47.1637,623293.15603023,0
+POR.US,D,20210517,000000,46.984,47.145,46.5571,46.8604,674834.24107849,0
+POR.US,D,20210518,000000,46.8132,47.1077,46.6229,46.7858,656463.10072936,0
+POR.US,D,20210519,000000,46.4246,46.5904,45.9693,46.2725,521472.40976912,0
+POR.US,D,20210520,000000,46.2155,46.7946,46.087,46.3677,681241.21448477,0
+POR.US,D,20210521,000000,46.6807,46.9939,46.2627,46.6621,402842.52860288,0
+POR.US,D,20210524,000000,46.6425,46.8368,46.4246,46.6523,322243.86282937,0
+POR.US,D,20210525,000000,46.2921,46.3392,45.5482,45.5992,581505.1799904,0
+POR.US,D,20210526,000000,45.6277,46.0271,45.343,45.6669,496747.27989048,0
+POR.US,D,20210527,000000,46.0271,46.0271,45.1919,45.2489,561430.404219,0
+POR.US,D,20210528,000000,45.4657,45.6669,45.1919,45.4657,352806.38943902,0
+POR.US,D,20210601,000000,45.6669,45.7415,45.1723,45.343,599876.32033951,0
+POR.US,D,20210602,000000,45.4393,45.826,45.1635,45.6277,526364.24808394,0
+POR.US,D,20210603,000000,45.6846,46.5482,45.5237,46.3961,619094.18379625,0
+POR.US,D,20210604,000000,46.509,46.6052,46.3392,46.4246,436207.08715707,0
+POR.US,D,20210607,000000,46.4727,46.6523,46.3196,46.349,475383.56942459,0
+POR.US,D,20210608,000000,46.349,46.6327,45.9123,46.5384,460282.14562457,0
+POR.US,D,20210609,000000,46.567,47.1028,46.4531,47.0498,380075.7643233,0
+POR.US,D,20210610,000000,47.1175,47.4385,46.9555,47.307,426764.74896431,0
+POR.US,D,20210611,000000,47.4207,47.4207,47.0135,47.2784,447801.38588323,0
+POR.US,D,20210614,000000,47.3825,47.6847,47.1548,47.4305,554128.81843187,0
+POR.US,D,20210615,000000,47.6945,47.8761,47.4669,47.62,375089.16638272,0
+POR.US,D,20210616,000000,47.7888,47.828,46.9173,46.9261,427268.09579363,0
+POR.US,D,20210617,000000,46.9261,46.9889,46.301,46.6327,741020.27344998,0
+POR.US,D,20210618,000000,46.5188,46.5856,44.8779,44.8975,846916.70253952,0
+POR.US,D,20210621,000000,45.2489,45.8554,45.0113,45.6846,556179.90581527,0
+POR.US,D,20210622,000000,45.6935,45.9221,45.3618,45.4657,578929.34844283,0
+POR.US,D,20210623,000000,45.343,45.343,44.6502,44.7837,623860.69486409,0
+POR.US,D,20210624,000000,44.8406,44.8406,44.2095,44.7542,566402.73726967,0
+POR.US,D,20210625,000000,44.6787,45.9319,44.5246,45.8652,1486078.5296622,0
+POR.US,D,20210628,000000,45.8652,46.0566,45.348,45.5207,561096.19822707,0
+POR.US,D,20210629,000000,45.4157,45.5305,44.3528,44.449,346758.07612164,0
+POR.US,D,20210630,000000,44.3724,44.7129,43.9514,44.1036,1016100.3345889,0
+POR.US,D,20210701,000000,44.3626,45.081,44.0466,44.554,726994.82991666,0
+POR.US,D,20210702,000000,44.6983,44.6983,44.128,44.2949,388161.91905489,0
+POR.US,D,20210706,000000,44.075,44.3244,43.4539,44.2281,502037.51620178,0
+POR.US,D,20210707,000000,44.0466,44.5442,43.7885,44.4687,541083.57661879,0
+POR.US,D,20210708,000000,44.133,44.2861,43.6256,43.7404,450251.89018382,0
+POR.US,D,20210709,000000,43.9514,44.449,43.8072,44.4293,355376.10746235,0
+POR.US,D,20210712,000000,44.1811,44.7081,44.028,44.3146,625311.63795101,0
+POR.US,D,20210713,000000,44.2281,44.3822,43.8935,44.1526,397419.83259966,0
+POR.US,D,20210714,000000,44.1713,44.8985,43.9613,44.6394,458486.80733865,0
+POR.US,D,20210715,000000,44.4195,45.4441,44.4195,45.4353,416577.57973467,0
+POR.US,D,20210716,000000,45.665,46.2195,45.3863,45.8082,561830.84005688,0
+POR.US,D,20210719,000000,45.5502,45.7798,44.7837,45.3205,821719.81237349,0
+POR.US,D,20210720,000000,45.3676,46.4393,45.2429,45.7896,928396.73472467,0
+POR.US,D,20210721,000000,46.0281,46.4011,45.4529,45.4825,697520.5106222,0
+POR.US,D,20210722,000000,45.3284,45.7307,44.9653,45.1861,629097.94729862,0
+POR.US,D,20210723,000000,45.4727,46.4011,45.138,46.3913,667535.71205348,0
+POR.US,D,20210726,000000,46.3344,46.6121,45.9849,46.2666,424419.19349655,0
+POR.US,D,20210727,000000,46.1145,46.8418,45.7553,46.7848,477058.67506707,0
+POR.US,D,20210728,000000,46.8418,47.1665,46.3442,47.0998,465084.31891716,0
+POR.US,D,20210729,000000,47.1479,47.4541,46.7936,47.042,471279.35681637,0
+POR.US,D,20210730,000000,46.7986,47.827,46.6307,46.8024,977795.02952587,0
+POR.US,D,20210802,000000,47.2147,48.0764,46.822,47.7613,667356.38200904,0
+POR.US,D,20210803,000000,47.8565,48.306,47.6367,48.0666,651513.18393424,0
+POR.US,D,20210804,000000,47.617,47.8074,46.8172,47.4061,608637.00057922,0
+POR.US,D,20210805,000000,47.3393,47.8212,47.2147,47.6465,565195.31623175,0
+POR.US,D,20210806,000000,48.0666,48.5642,47.8172,48.1911,605138.02687102,0
+POR.US,D,20210809,000000,48.047,48.2295,47.5974,47.9321,323704.99512336,0
+POR.US,D,20210810,000000,47.7712,47.7878,47.2863,47.3678,723283.92070138,0
+POR.US,D,20210811,000000,47.358,48.2766,47.2824,48.1715,487048.17367954,0
+POR.US,D,20210812,000000,48.2864,48.3639,47.8761,48.0666,237050.88358753,0
+POR.US,D,20210813,000000,48.1421,48.4974,47.9223,48.4787,245440.67668983,0
+POR.US,D,20210816,000000,48.622,49.0627,48.3541,48.7555,486375.68601285,0
+POR.US,D,20210817,000000,48.516,49.1579,48.3345,49.1579,566536.2158823,0
+POR.US,D,20210818,000000,49.1,49.1098,48.2766,48.7742,585691.9251759,0
+POR.US,D,20210819,000000,48.6309,49.5888,48.6309,49.0136,561573.05311799,0
+POR.US,D,20210820,000000,48.9381,49.5986,48.8134,49.4347,481274.96895307,0
+POR.US,D,20210823,000000,49.3875,49.4249,48.6691,49.2148,514566.16521635,0
+POR.US,D,20210824,000000,49.3973,49.3973,48.622,48.8036,381029.47410515,0
+POR.US,D,20210825,000000,48.7938,48.7938,48.3345,48.3541,468247.04879202,0
+POR.US,D,20210826,000000,48.306,48.306,47.886,48.1617,300720.18181246,0
+POR.US,D,20210827,000000,48.2864,48.7133,48.2393,48.5454,361722.96454691,0
+POR.US,D,20210830,000000,48.4012,48.8615,48.1911,48.7084,445121.62442354,0
+POR.US,D,20210831,000000,48.784,49.2433,48.7467,49.1481,549648.62408272,0
+POR.US,D,20210901,000000,49.3777,50.0382,49.0382,49.8851,551075.11307267,0
+POR.US,D,20210902,000000,50.0578,50.2198,49.5888,49.9136,385349.69790328,0
+POR.US,D,20210903,000000,49.8086,49.8989,49.5073,49.5396,380876.63599909,0
+POR.US,D,20210907,000000,49.4249,49.6074,48.4493,48.4876,417098.248216,0
+POR.US,D,20210908,000000,48.2491,49.8478,48.1519,49.6172,493813.80717473,0
+POR.US,D,20210909,000000,49.6545,49.7036,49.1961,49.2148,513890.62078755,0
+POR.US,D,20210910,000000,49.3198,49.3198,48.1519,48.1911,371898.92564877,0
+POR.US,D,20210913,000000,48.5258,48.7369,47.8948,48.1333,428671.14960731,0
+POR.US,D,20210914,000000,48.4405,48.4405,47.7613,48.0008,440121.78051377,0
+POR.US,D,20210915,000000,47.78,48.4111,47.617,48.096,325997.56671435,0
+POR.US,D,20210916,000000,48.2206,48.2864,47.2245,47.3874,361220.6366383,0
+POR.US,D,20210917,000000,47.4728,47.6269,46.4491,46.4589,1575321.7187148,0
+POR.US,D,20210920,000000,46.296,47.0518,45.9231,46.1714,699592.99534046,0
+POR.US,D,20210921,000000,46.3442,46.6788,46.0654,46.0752,476519.66601301,0
+POR.US,D,20210922,000000,46.296,46.775,45.8946,46.3726,432326.0181837,0
+POR.US,D,20210923,000000,46.3814,47.1381,46.2588,46.9654,594161.19409336,0
+POR.US,D,20210924,000000,46.7249,47.2068,46.3186,46.6572,398127.9824911,0
+POR.US,D,20210927,000000,46.7632,47.3717,46.0586,46.1361,500074.05599919,0
+POR.US,D,20210928,000000,46.0772,46.5895,45.7494,45.8162,347720.95618986,0
+POR.US,D,20210929,000000,45.875,46.5698,45.8073,46.4059,305137.20307777,0
+POR.US,D,20210930,000000,46.6376,46.6376,45.3627,45.3725,481727.36974703,0
+POR.US,D,20211001,000000,45.7975,46.0488,45.3666,45.663,420393.43778278,0
+POR.US,D,20211004,000000,45.5944,46.9752,45.5944,46.7828,515236.61504163,0
+POR.US,D,20211005,000000,46.9948,47.1499,46.4443,46.7534,483078.45860465,0
+POR.US,D,20211006,000000,46.56,47.4963,46.3186,47.4197,401488.38298314,0
+POR.US,D,20211007,000000,47.3226,47.6995,46.9948,47.1008,348798.97429797,0
+POR.US,D,20211008,000000,46.9654,47.1735,46.773,47.0812,279202.6143198,0
+POR.US,D,20211011,000000,47.0341,47.0341,46.0674,46.0772,345584.27946705,0
+POR.US,D,20211012,000000,46.193,47.1499,46.1547,46.6278,632467.51807701,0
+POR.US,D,20211013,000000,46.5316,47.0429,46.2902,46.8594,485400.57889615,0
+POR.US,D,20211014,000000,47.1499,47.5542,46.8408,47.4483,323283.16195062,0
+POR.US,D,20211015,000000,47.7486,47.835,46.5895,46.6572,425778.43371984,0
+POR.US,D,20211018,000000,46.3,46.6327,45.9761,46.1645,419985.86949994,0
+POR.US,D,20211019,000000,46.2617,46.5914,46.0291,46.0488,493951.36147018,0
+POR.US,D,20211020,000000,46.1449,47.0096,46.0968,46.6091,435456.14259593,0
+POR.US,D,20211021,000000,46.5698,46.8888,46.3775,46.7436,411902.77153046,0
+POR.US,D,20211022,000000,46.8408,47.1401,46.6857,47.0341,381364.69901779,0
+POR.US,D,20211025,000000,47.1008,47.5738,46.6759,47.1008,674729.29224565,0
+POR.US,D,20211026,000000,47.2363,47.3805,46.4541,46.5218,1019646.1786495,0
+POR.US,D,20211027,000000,46.5502,46.7337,46.0212,46.1743,2422326.0484351,0
+POR.US,D,20211028,000000,46.2323,46.8594,46.1066,46.8408,821279.63862802,0
+POR.US,D,20211029,000000,46.7249,47.9213,46.295,47.6131,1138376.9329658,0
+POR.US,D,20211101,000000,47.8448,48.4237,47.4011,48.4237,624442.49858785,0
+POR.US,D,20211102,000000,48.6554,48.7428,47.9017,48.2412,642891.07691071,0
+POR.US,D,20211103,000000,48.1254,48.7231,47.7858,48.096,771519.62697578,0
+POR.US,D,20211104,000000,48.1254,48.3757,47.1685,47.5071,529885.6380477,0
+POR.US,D,20211105,000000,47.8054,48.7712,47.8054,48.5985,432468.66708269,0
+POR.US,D,20211108,000000,48.8006,48.8006,47.251,47.5837,438142.01757987,0
+POR.US,D,20211109,000000,47.6033,47.9998,47.4099,47.6229,295948.57614108,0
+POR.US,D,20211110,000000,47.6327,48.4139,47.618,48.4041,353810.02633552,0
+POR.US,D,20211111,000000,48.2884,48.3276,47.7486,48.1627,359206.23040035,0
+POR.US,D,20211112,000000,48.2314,48.2884,47.6514,47.6514,511855.83613545,0
+POR.US,D,20211115,000000,47.9703,48.4139,47.777,48.2118,338746.30260166,0
+POR.US,D,20211116,000000,48.1254,48.2786,47.4483,47.6426,386194.38316947,0
+POR.US,D,20211117,000000,47.5886,47.8448,47.0528,47.7584,400184.16447804,0
+POR.US,D,20211118,000000,47.5935,48.0096,47.3422,47.8054,349549.91885911,0
+POR.US,D,20211119,000000,47.6514,48.4237,47.4099,48.202,329096.10458466,0
+POR.US,D,20211122,000000,48.3178,49.206,48.1823,48.8203,373677.96120338,0
+POR.US,D,20211123,000000,48.7712,49.0706,48.5788,48.7516,265628.55265973,0
+POR.US,D,20211124,000000,48.9744,49.1579,48.5396,48.8203,369076.51529009,0
+POR.US,D,20211126,000000,48.1725,48.6171,47.3619,47.8448,270792.44280335,0
+POR.US,D,20211129,000000,48.308,48.7614,47.8054,48.5396,419915.56397115,0
+POR.US,D,20211130,000000,48.2118,48.2118,46.985,46.9948,584206.33878494,0
+POR.US,D,20211201,000000,47.6327,48.5788,47.2265,47.3138,389611.84322111,0
+POR.US,D,20211202,000000,47.6131,48.7614,47.6082,48.4336,491144.2349221,0
+POR.US,D,20211203,000000,48.6554,48.7908,48.1156,48.7428,423529.67571925,0
+POR.US,D,20211206,000000,49.4091,49.9303,49.0028,49.4474,475320.39634074,0
+POR.US,D,20211207,000000,49.3316,49.6987,48.9842,49.1186,331546.60888525,0
+POR.US,D,20211208,000000,49.2354,49.4857,48.8203,49.3797,320435.27857426,0
+POR.US,D,20211209,000000,49.1775,49.4857,48.6171,48.9165,565322.68132013,0
+POR.US,D,20211210,000000,49.2158,49.525,48.9213,49.0224,672120.85523546,0
+POR.US,D,20211213,000000,48.839,49.6839,48.6751,49.1961,733053.33244111,0
+POR.US,D,20211214,000000,49.3414,49.525,48.8104,48.9165,603655.49724218,0
+POR.US,D,20211215,000000,49.2158,50.0559,49.0028,50.0166,735704.564121,0
+POR.US,D,20211216,000000,50.1227,51.1375,50.0166,50.741,762775.2494674,0
+POR.US,D,20211217,000000,50.3837,50.8194,49.8724,50.0854,863364.12059362,0
+POR.US,D,20211220,000000,49.8724,50.4799,49.2011,50.3935,526265.41277534,0
+POR.US,D,20211221,000000,50.4799,50.9441,49.9009,50.0166,446023.36924933,0
+POR.US,D,20211222,000000,50.1717,50.4327,49.9303,50.2974,307466.45581421,0
+POR.US,D,20211223,000000,50.4141,50.7154,49.9371,49.9666,397756.076433,0
+POR.US,D,20211227,000000,49.9371,50.3651,49.7232,50.3454,372538.80785284,0
+POR.US,D,20211228,000000,50.2384,51.0364,50.2384,51.0079,309512.44859408,0
+POR.US,D,20211229,000000,50.9882,51.5144,50.7066,51.5045,171816.52315647,0
+POR.US,D,20211230,000000,51.6988,51.6988,51.1835,51.3288,388611.26308672,0
+POR.US,D,20211231,000000,51.6017,51.7184,51.1737,51.5242,277551.96277428,0
+POR.US,D,20220103,000000,51.4652,51.8352,50.5015,51.2218,351792.56333545,0
+POR.US,D,20220104,000000,51.3877,51.6605,50.9882,51.057,314580.56019122,0
+POR.US,D,20220105,000000,51.0952,51.8696,50.842,51.4368,466070.63416164,0
+POR.US,D,20220106,000000,51.4947,51.9039,51.0854,51.2022,483293.45087386,0
+POR.US,D,20220107,000000,51.0952,52.274,51.0324,51.8647,646454.24262346,0
+POR.US,D,20220110,000000,51.9235,52.4201,51.5918,51.7676,485277.28949059,0
+POR.US,D,20220111,000000,51.8941,51.9815,50.8322,51.1737,496299.97370006,0
+POR.US,D,20220112,000000,51.0668,51.5242,50.8911,51.1345,471442.3841295,0
+POR.US,D,20220113,000000,51.2808,52.011,51.1934,51.7577,437181.17535307,0
+POR.US,D,20220114,000000,51.6988,52.0011,51.32,51.797,362595.16067219,0
+POR.US,D,20220118,000000,51.4368,51.792,50.8715,51.2513,490503.33379733,0
+POR.US,D,20220119,000000,51.3583,52.0404,51.1345,51.7283,452856.25151118,0
+POR.US,D,20220120,000000,51.689,52.322,51.3288,51.3681,366415.09440313,0
+POR.US,D,20220121,000000,51.7283,52.274,51.0472,51.1247,485018.48363098,0
+POR.US,D,20220124,000000,50.8136,51.1737,49.5034,50.6281,550913.10468024,0
+POR.US,D,20220125,000000,50.054,50.6379,49.5181,50.1217,434883.50915853,0
+POR.US,D,20220126,000000,50.2188,50.7154,49.363,49.8498,643336.34525972,0
+POR.US,D,20220127,000000,50.3651,50.9981,49.9087,50.3749,598735.12914756,0
+POR.US,D,20220128,000000,50.3552,51.1149,49.9371,51.0668,607455.05255898,0
+POR.US,D,20220131,000000,50.5604,51.212,50.1805,51.1541,497606.23004657,0
+POR.US,D,20220201,000000,51.0374,51.2415,50.0736,50.3847,665719.99535342,0
+POR.US,D,20220202,000000,50.2679,51.4171,50.2482,51.2808,643778.5568466,0
+POR.US,D,20220203,000000,51.1934,51.7381,50.8911,51.1149,470447.91751937,0
+POR.US,D,20220204,000000,50.6281,51.0276,49.732,50.6281,374397.3192226,0
+POR.US,D,20220207,000000,50.5113,51.3583,50.4111,51.0854,446547.09449278,0
+POR.US,D,20220208,000000,51.2808,51.5634,50.8322,51.1443,404184.44717413,0
+POR.US,D,20220209,000000,51.3583,51.4456,50.6477,50.9981,401842.9673892,0
+POR.US,D,20220210,000000,50.4337,50.9059,49.732,50.0147,508556.57088584,0
+POR.US,D,20220211,000000,50.1511,50.7547,49.9469,50.2002,409578.61339756,0
+POR.US,D,20220214,000000,50.3749,50.735,48.8566,49.3915,689864.34042901,0
+POR.US,D,20220215,000000,49.732,49.9175,48.7978,48.9832,338881.81905571,0
+POR.US,D,20220216,000000,49.1579,49.3719,48.3306,49.0902,673507.60631783,0
+POR.US,D,20220217,000000,48.5936,49.5574,48.1941,48.9636,693545.70094378,0
+POR.US,D,20220218,000000,48.8468,49.1971,48.3208,48.4277,589368.19108713,0
+POR.US,D,20220222,000000,48.2334,48.7928,47.6396,48.0282,545695.21173916,0
+POR.US,D,20220223,000000,48.3885,48.4081,47.5228,47.5316,482057.50005614,0
+POR.US,D,20220224,000000,47.2205,48.1941,47.0086,47.99,933879.5470496,0
+POR.US,D,20220225,000000,48.2039,49.5966,48.1166,49.4307,442518.28201688,0
+POR.US,D,20220228,000000,48.9636,49.628,48.9243,49.4307,574406.35942399,0
+POR.US,D,20220301,000000,49.4798,49.9323,48.3012,48.8753,452053.34199398,0
+POR.US,D,20220302,000000,49.1098,49.7713,48.8468,49.577,557279.32125824,0
+POR.US,D,20220303,000000,49.8302,51.0276,49.7811,51.0079,544444.99603154,0
+POR.US,D,20220304,000000,50.6281,52.5458,50.6281,52.4005,643150.90169102,0
+POR.US,D,20220307,000000,52.5654,52.5752,51.5722,52.1179,723193.23675845,0
+POR.US,D,20220308,000000,52.3613,53.8118,52.2445,53.1592,1139218.5614699,0
+POR.US,D,20220309,000000,53.6077,53.9188,52.692,52.8579,1049329.3766889,0
+POR.US,D,20220310,000000,52.4781,53.1013,52.1179,53.0424,719307.07318155,0
+POR.US,D,20220311,000000,53.1592,53.6459,52.5851,52.6724,549303.20996302,0
+POR.US,D,20220314,000000,52.9452,53.2652,52.1032,52.3711,680765.37851455,0
+POR.US,D,20220315,000000,52.6537,53.0522,52.5174,53.0042,409806.85163595,0
+POR.US,D,20220316,000000,52.8186,53.4124,52.0011,52.8775,686524.31835112,0
+POR.US,D,20220317,000000,52.8285,53.2426,52.5174,52.5654,512145.20961627,0
+POR.US,D,20220318,000000,52.7892,52.799,51.9422,52.3711,1180274.952442,0
+POR.US,D,20220321,000000,52.3907,53.0817,52.3907,53.014,415474.08860887,0
+POR.US,D,20220322,000000,53.2476,53.2476,52.322,52.5556,666441.39121405,0
+POR.US,D,20220323,000000,52.4879,52.692,52.0688,52.6047,603806.29750682,0
+POR.US,D,20220324,000000,52.6145,53.1347,52.3691,52.8206,344663.17514783,0
+POR.US,D,20220325,000000,52.9482,53.6155,52.8795,53.5959,506078.55572616,0
+POR.US,D,20220328,000000,53.6253,54.0474,53.272,53.9198,338064.64464861,0
+POR.US,D,20220329,000000,54.175,54.3811,53.8511,54.332,404894.63490699,0
+POR.US,D,20220330,000000,54.3615,54.754,54.1603,54.5675,375040.25818878,0
+POR.US,D,20220331,000000,54.6167,55.0092,54.0768,54.1259,625750.79277577,0
+POR.US,D,20220401,000000,54.0965,54.8031,53.4487,54.6951,484057.64140418,0
+POR.US,D,20220404,000000,54.332,54.332,53.3899,53.7628,507888.15890198,0
+POR.US,D,20220405,000000,53.7922,54.8129,53.7922,53.9984,590470.66329223,0
+POR.US,D,20220406,000000,54.0572,55.971,54.0572,55.9121,646095.58253456,0
+POR.US,D,20220407,000000,55.9514,55.9514,54.8619,55.2153,425986.29354409,0
+POR.US,D,20220408,000000,55.3919,55.5981,54.9209,54.9896,373736.03968368,0
+POR.US,D,20220411,000000,54.8816,55.2938,54.1848,54.3124,400440.93249623,0
+POR.US,D,20220412,000000,54.332,54.705,54.018,54.1848,528214.60808804,0
+POR.US,D,20220413,000000,54.3811,54.4596,52.9187,53.0758,541278.19047385,0
+POR.US,D,20220414,000000,53.8217,54.1848,53.2622,53.3604,1123525.1447391,0
+POR.US,D,20220418,000000,53.4389,53.7817,52.0943,52.3102,852466.76363112,0
+POR.US,D,20220419,000000,52.8991,53.2132,52.4673,52.8599,936654.06813506,0
+POR.US,D,20220420,000000,53.2524,53.5665,53.007,53.223,645262.10539614,0
+POR.US,D,20220421,000000,53.0562,53.6745,52.8991,53.007,606839.62445188,0
+POR.US,D,20220422,000000,52.8304,52.9776,52.0158,52.1237,536181.5490969,0
+POR.US,D,20220425,000000,52.6537,52.6537,50.789,51.6821,894212.96392196,0
+POR.US,D,20220426,000000,51.2111,52.006,51.054,51.0835,762163.89704313,0
+POR.US,D,20220427,000000,51.0344,51.5295,50.259,50.6419,777684.09725377,0
+POR.US,D,20220428,000000,50.5142,50.5829,48.1097,48.4435,1370880.3734375,0
+POR.US,D,20220429,000000,48.2079,48.3158,46.353,46.4511,1472514.6572092,0
+POR.US,D,20220502,000000,46.4511,47.0792,45.1262,45.7739,1638224.788568,0
+POR.US,D,20220503,000000,45.6955,46.4805,45.4451,45.4795,1222940.2192106,0
+POR.US,D,20220504,000000,45.6659,46.0586,45.3912,45.9505,916318.44866263,0
+POR.US,D,20220505,000000,45.6758,46.1322,45.3322,46.0389,982518.74592402,0
+POR.US,D,20220506,000000,46.0291,46.3236,45.4568,46.0684,643687.87290367,0
+POR.US,D,20220509,000000,45.8721,46.5002,45.5874,46.0488,882432.2027064,0
+POR.US,D,20220510,000000,46.1959,46.8535,45.2243,46.3726,951064.66369566,0
+POR.US,D,20220511,000000,46.4707,47.776,46.1763,46.8927,1158656.5117993,0
+POR.US,D,20220512,000000,46.8044,47.2559,45.6071,46.0782,974632.29965102,0
+POR.US,D,20220513,000000,45.9899,46.4609,45.558,46.1174,1012003.2544256,0
+POR.US,D,20220516,000000,46.3432,46.6572,45.9309,46.2057,729896.7160905,0
+POR.US,D,20220517,000000,46.2941,46.9713,45.6659,46.9026,633129.81653663,0
+POR.US,D,20220518,000000,47.2167,47.7515,46.9026,47.3442,830369.43025611,0
+POR.US,D,20220519,000000,47.1185,48.0116,46.5688,47.7171,1256607.3972148,0
+POR.US,D,20220520,000000,47.6092,47.8252,46.51,47.197,743849.81625361,0
+POR.US,D,20220523,000000,47.462,47.9576,46.8044,47.0694,648846.66844374,0
+POR.US,D,20220524,000000,47.2559,47.8791,46.4805,47.6975,775422.093284,0
+POR.US,D,20220525,000000,47.7858,47.8644,47.197,47.4816,1033792.873747,0
+POR.US,D,20220526,000000,47.7073,47.9233,47.3638,47.3737,649264.42593365,0
+POR.US,D,20220527,000000,47.2167,47.835,47.1871,47.7466,745311.96746831,0
+POR.US,D,20220531,000000,47.4031,48.571,46.7897,48.3354,1046803.4722561,0
+POR.US,D,20220601,000000,48.4435,48.5906,47.6877,48.3845,860004.73902229,0
+POR.US,D,20220602,000000,48.5808,48.5808,47.197,48.4336,559600.42262903,0
+POR.US,D,20220603,000000,48.7182,49.2776,48.5612,48.8066,699475.81945914,0
+POR.US,D,20220606,000000,49.0224,49.6113,48.8949,49.5524,684300.0144475,0
+POR.US,D,20220607,000000,49.5524,49.9548,48.6887,49.9548,605964.37156448,0
+POR.US,D,20220608,000000,49.8567,49.8567,48.4435,48.6986,805283.60244716,0
+POR.US,D,20220609,000000,48.6593,49.6407,48.4631,48.5023,710888.75029944,0
+POR.US,D,20220610,000000,48.0312,48.787,47.8252,48.4237,513403.57668955,0
+POR.US,D,20220613,000000,48.0999,48.0999,46.2155,46.5885,1225682.1348335,0
+POR.US,D,20220614,000000,46.51,46.9713,44.9103,45.3912,1246431.436113,0
+POR.US,D,20220615,000000,45.3912,46.0488,44.6453,45.4697,1045864.0273641,0
+POR.US,D,20220616,000000,44.8808,45.2637,44.292,44.557,925146.37766899,0
+POR.US,D,20220617,000000,44.8906,45.3716,44.184,44.7827,1076139.2183344,0
+POR.US,D,20220621,000000,44.7729,44.9691,44.2772,44.7925,689181.66355525,0
+POR.US,D,20220622,000000,44.606,45.4108,44.5079,45.1753,558435.7962608,0
+POR.US,D,20220623,000000,45.4403,45.9997,45.3224,45.823,861305.90076526,0
+POR.US,D,20220624,000000,45.825,46.9206,45.6367,46.5782,1149703.0183968,0
+POR.US,D,20220627,000000,50.0368,50.2152,47.9557,49.0458,5498595.9735968,0
+POR.US,D,20220628,000000,47.8863,48.7881,47.6187,48.4413,16352679.468433,0
+POR.US,D,20220629,000000,48.3917,48.5701,47.5097,47.8665,1424487.3111056,0
+POR.US,D,20220630,000000,47.7377,48.585,47.4007,47.8962,1207138.5237287,0
+POR.US,D,20220701,000000,48.0251,49.5017,47.9656,49.3728,1073602.9919453,0
+POR.US,D,20220705,000000,49.1053,49.1053,46.3304,47.4304,1061060.417608,0
+POR.US,D,20220706,000000,47.3115,48.8179,47.2322,48.4908,742924.02343086,0
+POR.US,D,20220707,000000,48.4611,48.8575,48.0449,48.3422,790085.31380691,0
+POR.US,D,20220708,000000,48.4413,48.4413,47.698,48.0449,821817.11872916,0
+POR.US,D,20220711,000000,47.9953,48.6098,47.7476,48.5404,599683.38465015,0
+POR.US,D,20220712,000000,48.5404,49.026,47.8962,48.144,543467.82882534,0
+POR.US,D,20220713,000000,47.6088,48.1043,47.4998,47.5395,713411.13411341,0
+POR.US,D,20220714,000000,46.8259,48.4908,46.6673,48.3125,841766.16898237,0
+POR.US,D,20220715,000000,48.7089,49.1548,47.7773,49.0458,954720.98104077,0
+POR.US,D,20220718,000000,48.7981,49.1053,48.2629,48.8278,872081.25834793,0
+POR.US,D,20220719,000000,49.135,49.8287,49.0458,49.6404,897979.70669386,0
+POR.US,D,20220720,000000,50.0963,50.1657,49.2341,49.3332,899603.27886671,0
+POR.US,D,20220721,000000,49.0557,49.6702,48.6494,49.6206,825741.34009662,0
+POR.US,D,20220722,000000,49.8485,50.0467,49.3927,49.7593,597564.36565512,0
+POR.US,D,20220725,000000,49.5512,50.1657,49.4224,50.0567,1069485.0316983,0
+POR.US,D,20220726,000000,49.8882,50.5918,49.6206,50.2648,990144.92429769,0
+POR.US,D,20220727,000000,49.9774,50.2945,49.5512,49.9873,1706136.2163017,0
+POR.US,D,20220728,000000,50.9882,51.2162,49.69,50.9981,2301096.2067063,0
+POR.US,D,20220729,000000,50.899,51.5333,50.7107,50.8792,1002114.3544496,0
+POR.US,D,20220801,000000,50.5224,51.8207,49.9972,51.6819,1157901.6037942,0
+POR.US,D,20220802,000000,52.118,52.1378,50.7306,50.8098,916885.39235618,0
+POR.US,D,20220803,000000,50.681,52.009,50.1756,51.9297,878885.32743531,0
+POR.US,D,20220804,000000,51.9198,52.336,51.6126,52.2072,803281.75686263,0
+POR.US,D,20220805,000000,52.1576,52.1774,51.1567,52.009,604622.7170219,0
+POR.US,D,20220808,000000,52.1874,52.5838,52.118,52.5441,661416.46231536,0
+POR.US,D,20220809,000000,52.7522,53.3766,52.3508,53.3667,652041.31684735,0
+POR.US,D,20220810,000000,53.882,53.882,53.1784,53.6541,563714.55079452,0
+POR.US,D,20220811,000000,53.7928,53.991,52.9306,53.109,485093.90079558,0
+POR.US,D,20220812,000000,53.3964,54.1793,53.3964,54.1694,606916.30281986,0
+POR.US,D,20220815,000000,54.0307,54.5658,53.9811,54.5361,618034.08914711,0
+POR.US,D,20220816,000000,54.5064,55.0911,54.2487,54.9127,540363.97052595,0
+POR.US,D,20220817,000000,54.7046,55.3091,54.546,55.1208,417094.58124507,0
+POR.US,D,20220818,000000,55.6659,55.8641,54.7145,54.7541,820250.0537295,0
+POR.US,D,20220819,000000,54.873,55.21,54.5757,54.7343,905504.24223954,0
+POR.US,D,20220822,000000,54.4667,54.6897,53.7135,53.7829,436914.47224525,0
+POR.US,D,20220823,000000,53.7036,53.7631,53.1784,53.2676,480466.3669331,0
+POR.US,D,20220824,000000,53.1784,53.2775,52.5639,52.7522,473764.21256882,0
+POR.US,D,20220825,000000,52.6333,53.1883,52.5342,53.1685,541465.86040337,0
+POR.US,D,20220826,000000,53.109,53.1883,52.0982,52.0982,502793.76374407,0
+POR.US,D,20220829,000000,51.8702,52.5392,51.3053,52.0783,463889.58405198,0
+POR.US,D,20220830,000000,52.0387,52.0486,51.3053,51.4738,713461.58694663,0
+POR.US,D,20220831,000000,51.3846,51.8702,51.008,51.2062,580516.35331178,0
+POR.US,D,20220901,000000,51.2657,51.8801,51.0972,51.7315,484887.0441794,0
+POR.US,D,20220902,000000,51.8504,52.4946,51.0378,51.2558,694940.3518734,0
+POR.US,D,20220906,000000,51.4144,51.7315,50.5918,50.7405,607237.1828391,0
+POR.US,D,20220907,000000,50.9882,52.0883,50.7943,52.0288,727995.03008254,0
+POR.US,D,20220908,000000,51.8306,52.4847,51.5531,51.6324,586497.03216108,0
+POR.US,D,20220909,000000,51.8603,52.0387,51.4639,51.6819,498863.48803662,0
+POR.US,D,20220912,000000,51.7117,52.6432,51.7117,52.6432,728414.79765489,0
+POR.US,D,20220913,000000,51.7612,52.3558,50.3044,50.5522,1073275.0485294,0
+POR.US,D,20220914,000000,50.5621,50.6711,50.1062,50.4828,613917.13795677,0
+POR.US,D,20220915,000000,50.0467,50.2053,49.2242,49.581,885911.38898883,0
+POR.US,D,20220916,000000,49.6305,49.9278,49.1746,49.6999,1111245.850807,0
+POR.US,D,20220919,000000,49.5413,50.686,49.4819,50.6612,396946.74682899,0
+POR.US,D,20220920,000000,50.1954,50.2053,49.5215,50.0071,616833.3117166,0
+POR.US,D,20220921,000000,50.4828,50.7504,49.6801,49.7098,693741.59255621,0
+POR.US,D,20220922,000000,49.5314,50.2648,49.2737,49.908,503436.53283923,0
+POR.US,D,20220923,000000,49.55,49.55,48.48,49.08,570614,0
+POR.US,D,20220926,000000,48.9,49.03,47.67,48.13,809804,0
+POR.US,D,20220927,000000,48.31,48.55,46.76,46.79,541723,0
+POR.US,D,20220928,000000,47.37,48.15,46.85,47.53,800640,0
+POR.US,D,20220929,000000,47.22,47.235,45.36,45.53,559288,0
+POR.US,D,20220930,000000,45.8,45.93,43.36,43.46,1458484,0
+POR.US,D,20221003,000000,44.3,45.74,44,45.31,986630,0
+POR.US,D,20221004,000000,45.35,46.23,45.235,45.94,1102537,0
+POR.US,D,20221005,000000,45.24,45.49,44.34,45.04,810087,0
+POR.US,D,20221006,000000,44.85,44.85,43.6,43.74,672125,0
+POR.US,D,20221007,000000,43.45,43.52,42.15,42.4,907853,0
+POR.US,D,20221010,000000,42.48,43.07,42.04,42.17,974944,0
+POR.US,D,20221011,000000,42,43.15,42,42.61,695965,0
+POR.US,D,20221012,000000,42.46,42.84,41.9,42.18,927702,0
+POR.US,D,20221013,000000,41.9,43.48,41.5804,43.03,884763,0
+POR.US,D,20221014,000000,43.23,43.81,42.17,42.37,980536,0
+POR.US,D,20221017,000000,43.04,43.75,42.72,43.29,890531,0
+POR.US,D,20221018,000000,43.85,44.56,43.77,44.1,772222,0
+POR.US,D,20221019,000000,43.38,43.8,43.025,43.72,454635,0
+POR.US,D,20221020,000000,43.43,43.56,42.67,42.84,717372,0
+POR.US,D,20221021,000000,43.08,43.86,42.55,43.79,1012056,0
+POR.US,D,20221024,000000,44.09,44.5,43.42,43.75,570357,0
+POR.US,D,20221025,000000,44.31,45.43,44.31,44.68,1445676,0
+POR.US,D,20221026,000000,44.28,44.91,43.46,44.59,4712297,0
+POR.US,D,20221027,000000,45.11,45.26,44.33,44.42,2177993,0
+POR.US,D,20221028,000000,44.48,45.66,44.48,45.46,1258504,0
+POR.US,D,20221031,000000,45.25,45.5,44.64,44.94,1029827,0
+POR.US,D,20221101,000000,45.04,45.4,44.57,45.06,829171,0
+POR.US,D,20221102,000000,44.93,45.79,44.66,44.82,1008489,0
+POR.US,D,20221103,000000,44.47,44.99,43.92,44.73,643306,0
+POR.US,D,20221104,000000,44.73,45.63,44.54,45.38,813151,0
+POR.US,D,20221107,000000,45.43,45.48,43.63,44.31,698894,0
+POR.US,D,20221108,000000,44.53,44.8595,44.04,44.41,1137279,0
+POR.US,D,20221109,000000,44.07,44.6,43.72,44.16,1440171,0
+POR.US,D,20221110,000000,45.43,46.63,44.57,46.59,969031,0
+POR.US,D,20221111,000000,46.47,46.62,45.48,45.88,622279,0
+POR.US,D,20221114,000000,45.89,46.4,45.59,45.74,769185,0
+POR.US,D,20221115,000000,46.03,46.42,45.79,46.33,602468,0
+POR.US,D,20221116,000000,46.44,46.88,46.18,46.76,545700,0
+POR.US,D,20221117,000000,46.36,46.44,45.37,45.88,807525,0
+POR.US,D,20221118,000000,46.61,47.57,46.28,47.13,840749,0
+POR.US,D,20221121,000000,46.72,47.61,46.54,47.39,491539,0
+POR.US,D,20221122,000000,47.7,48.16,47.34,47.91,576188,0
+POR.US,D,20221123,000000,47.75,48.26,47.55,48.18,527924,0
+POR.US,D,20221125,000000,48.44,48.89,48.34,48.8,203171,0
+POR.US,D,20221128,000000,48.41,48.87,47.94,48.41,887313,0
+POR.US,D,20221129,000000,47.98,47.98,47.51,47.9,627142,0
+POR.US,D,20221130,000000,47.61,49.265,47.41,49.23,1479880,0
+POR.US,D,20221201,000000,49.71,49.95,48.19,48.61,843059,0
+POR.US,D,20221202,000000,47.93,49.01,47.75,48.78,568473,0
+POR.US,D,20221205,000000,48.3,48.505,47.84,48.42,596953,0
+POR.US,D,20221206,000000,48.38,48.64,47.63,48.3,685878,0
+POR.US,D,20221207,000000,48.32,49,48.1062,48.23,472600,0
+POR.US,D,20221208,000000,48.1,48.96,47.98,48.79,435518,0
+POR.US,D,20221209,000000,48.52,49.075,48.51,48.56,430920,0
+POR.US,D,20221212,000000,48.9,49.085,48.4,48.99,572198,0
+POR.US,D,20221213,000000,49.71,50.14,48.51,49.01,870196,0
+POR.US,D,20221214,000000,49,49.84,48.74,49.08,686564,0
+POR.US,D,20221215,000000,48.95,49.02,47.97,48.23,650333,0
+POR.US,D,20221216,000000,47.73,48.42,47.18,48.37,1750342,0
+POR.US,D,20221219,000000,48.28,48.6965,48.07,48.32,453283,0
+POR.US,D,20221220,000000,48.25,48.53,47.7919,48.21,636044,0
+POR.US,D,20221221,000000,48.47,49.05,48.46,48.93,975792,0
+POR.US,D,20221222,000000,48.63,48.77,47.67,48.55,619209,0
+POR.US,D,20221223,000000,48.12,49,48.12,48.99,357737,0
+POR.US,D,20221227,000000,48.99,49.59,48.82,49.44,567340,0
+POR.US,D,20221228,000000,49.37,49.7,48.91,49.07,519222,0
+POR.US,D,20221229,000000,49.39,50.27,49.36,49.9,871063,0
+POR.US,D,20221230,000000,49.88,49.98,48.63,49,540470,0
+POR.US,D,20230103,000000,49.23,49.51,48.08,48.83,571070,0
+POR.US,D,20230104,000000,49.23,49.65,48.86,49.02,625626,0
+POR.US,D,20230105,000000,48.8,49.059,47.795,48.08,432247,0
+POR.US,D,20230106,000000,48.69,49.4,48.64,49.23,463719,0
+POR.US,D,20230109,000000,49.13,49.86,48.97,49.46,530407,0
+POR.US,D,20230110,000000,49.28,49.56,48.67,49.49,476004,0
+POR.US,D,20230111,000000,49.7,50.01,49.47,49.98,482192,0
+POR.US,D,20230112,000000,50.1,50.15,49.38,49.59,594893,0
+POR.US,D,20230113,000000,49.43,49.43,47.42,48.26,1628886,0
+POR.US,D,20230117,000000,48.33,48.59,47.75,47.86,1083028,0
+POR.US,D,20230118,000000,48,48.04,46.5175,46.83,778320,0
+POR.US,D,20230119,000000,46.8,46.8,45.5,45.62,1071140,0
+POR.US,D,20230120,000000,45.67,46.54,45.08,46.5,954535,0
+POR.US,D,20230123,000000,46.45,47.01,46.09,46.55,1095732,0
+POR.US,D,20230124,000000,46.97,47.43,46.22,47.37,650978,0
+POR.US,D,20230125,000000,46.98,47.22,46.64,46.89,933368,0
+POR.US,D,20230126,000000,46.81,47.24,46.75,47.17,510031,0
+POR.US,D,20230127,000000,47.17,47.47,46.9,47.22,567629,0
+POR.US,D,20230130,000000,47.11,47.52,46.85,46.92,585175,0
+POR.US,D,20230131,000000,47.01,47.72,46.62,47.58,2459917,0
+POR.US,D,20230201,000000,47.36,48.53,47.165,48,924886,0
+POR.US,D,20230202,000000,48.09,49.25,47.7801,49.08,1231262,0
+POR.US,D,20230203,000000,48.54,48.765,46.98,48.39,1064449,0
+POR.US,D,20230206,000000,48.31,48.51,47.7,48.31,807972,0
+POR.US,D,20230207,000000,47.95,48.53,47.58,48.36,619262,0
+POR.US,D,20230208,000000,48.01,48.11,47.33,47.56,595125,0
+POR.US,D,20230209,000000,47.55,47.81,46.5,46.66,635336,0
+POR.US,D,20230210,000000,46.74,47.7,46.59,47.69,553243,0
+POR.US,D,20230213,000000,47.69,48.23,47.69,47.94,570923,0
+POR.US,D,20230214,000000,47.73,47.73,46.665,47.07,682713,0
+POR.US,D,20230215,000000,46.78,47.265,46.59,47.08,1020182,0
+POR.US,D,20230216,000000,46.35,48.42,45.75,48.16,1105815,0
+POR.US,D,20230217,000000,48.48,49.7,48.22,49.62,824969,0
+POR.US,D,20230221,000000,49.36,49.36,48.28,48.44,903417,0
+POR.US,D,20230222,000000,48.43,48.78,48.18,48.37,782135,0
+POR.US,D,20230223,000000,48.39,48.59,48.03,48.36,633648,0
+POR.US,D,20230224,000000,47.96,48.59,47.561,48.57,578168,0
+POR.US,D,20230227,000000,48.75,49.075,48.18,48.28,453080,0
+POR.US,D,20230228,000000,47.99,48.85,47.68,47.8,976612,0
+POR.US,D,20230301,000000,47.53,47.67,46.47,46.81,467731,0
+POR.US,D,20230302,000000,46.59,47.52,46.34,47.49,604698,0
+POR.US,D,20230303,000000,47.75,47.86,46.905,47.71,689441,0
+POR.US,D,20230306,000000,47.65,47.9,46.66,47.66,898814,0
+POR.US,D,20230307,000000,47.69,47.8799,46.47,46.74,676105,0
+POR.US,D,20230308,000000,46.82,47.11,46.24,47.02,481058,0
+POR.US,D,20230309,000000,47.15,47.33,46.51,46.53,498960,0
+POR.US,D,20230310,000000,46.64,46.878,45.38,45.62,581234,0
+POR.US,D,20230313,000000,45.58,47.39,45.49,46.07,1125142,0
+POR.US,D,20230314,000000,47.61,48.5,47.06,47.87,1540822,0
+POR.US,D,20230315,000000,47.67,48.685,47.38,48.16,1228792,0
+POR.US,D,20230316,000000,47.96,48.99,47.87,48.91,640754,0
+POR.US,D,20230317,000000,48.46,48.66,47.8,48.12,1239452,0
+POR.US,D,20230320,000000,48.28,49.21,48.28,48.83,809605,0
+POR.US,D,20230321,000000,48.86,48.86,46.64,47.3,1075020,0
+POR.US,D,20230322,000000,47.24,47.41,46.14,46.18,763569,0
+POR.US,D,20230323,000000,46.01,46.37,45.31,45.4,799915,0
+POR.US,D,20230324,000000,44.97,47.17,44.66,47.14,608760,0
+POR.US,D,20230327,000000,47.57,47.73,46.95,47.26,510766,0
+POR.US,D,20230328,000000,46.97,48,46.86,47.67,536377,0
+POR.US,D,20230329,000000,47.86,48.28,47.65,48.08,468110,0
+POR.US,D,20230330,000000,48.29,48.59,47.86,48.17,320437,0
+POR.US,D,20230331,000000,48.43,49,48.1701,48.89,872356,0
+POR.US,D,20230403,000000,48.6,48.915,48.085,48.68,544499,0
+POR.US,D,20230404,000000,48.69,48.75,48.23,48.68,533985,0
+POR.US,D,20230405,000000,48.85,49.87,48.85,49.78,561645,0
+POR.US,D,20230406,000000,49.99,50.479,49.82,50.46,541855,0
+POR.US,D,20230410,000000,50.32,50.67,49.88,50.66,455496,0
+POR.US,D,20230411,000000,50.74,51.32,50.4649,51.05,1426055,0
+POR.US,D,20230412,000000,51.23,51.47,50.61,50.72,1022870,0
+POR.US,D,20230413,000000,50.48,50.63,49.6,50.57,442791,0
+POR.US,D,20230414,000000,50.23,50.42,49.23,49.49,873148,0
+POR.US,D,20230417,000000,49.62,50.27,49.54,50.07,515326,0
+POR.US,D,20230418,000000,50.08,50.45,49.56,49.8,730763,0
+POR.US,D,20230419,000000,49.88,50.56,49.65,50.53,765373,0
+POR.US,D,20230420,000000,50.45,51.03,50.26,50.95,1234806,0
+POR.US,D,20230421,000000,51.31,51.5,50.24,50.56,727905,0
+POR.US,D,20230424,000000,50.67,51.33,50.37,50.9,608571,0
+POR.US,D,20230425,000000,50.65,50.95,50.42,50.82,938509,0
+POR.US,D,20230426,000000,50.46,50.99,49.96,50.4,578817,0
+POR.US,D,20230427,000000,50.44,51.18,50.44,51.16,506822,0
+POR.US,D,20230428,000000,50.71,51.33,49.56,50.62,1155892,0
+POR.US,D,20230501,000000,50.69,51.14,50.35,50.41,891580,0
+POR.US,D,20230502,000000,50.27,50.405,49.17,49.8,724682,0
+POR.US,D,20230503,000000,50.11,50.77,49.715,49.99,723236,0
+POR.US,D,20230504,000000,49.8,50.55,49.47,50.55,789171,0
+POR.US,D,20230505,000000,50.59,51.4,50.52,51.35,645165,0
+POR.US,D,20230508,000000,51.24,51.58,50.8,51.2,646795,0
+POR.US,D,20230509,000000,51.15,51.3,50.52,50.71,767316,0
+POR.US,D,20230510,000000,51.19,51.315,50.47,51.22,717650,0
+POR.US,D,20230511,000000,51.05,51.38,50.445,50.69,518434,0
+POR.US,D,20230512,000000,51,51.39,50.67,51.05,664964,0
+POR.US,D,20230515,000000,51.18,51.19,50.41,50.72,926063,0
+POR.US,D,20230516,000000,50.66,50.66,49.825,50.21,757398,0
+POR.US,D,20230517,000000,50.27,50.61,49.96,50.19,1395060,0
+POR.US,D,20230518,000000,49.77,49.92,49.46,49.79,867970,0
+POR.US,D,20230519,000000,50.12,50.23,49.21,49.36,889074,0
+POR.US,D,20230522,000000,49.59,49.69,48.855,49.41,563532,0
+POR.US,D,20230523,000000,49.28,49.82,49.15,49.43,591464,0
+POR.US,D,20230524,000000,49.36,49.36,48.69,49,470885,0
+POR.US,D,20230525,000000,48.74,48.74,47.91,48.51,473213,0
+POR.US,D,20230526,000000,48.37,48.45,47.89,48.3,427673,0
+POR.US,D,20230530,000000,48.48,48.72,48.06,48.13,447598,0
+POR.US,D,20230531,000000,48.31,49.02,48.06,48.73,797833,0
+POR.US,D,20230601,000000,48.81,49,48.2475,48.69,1168721,0
+POR.US,D,20230602,000000,48.47,49.71,48.23,49.66,684218,0
+POR.US,D,20230605,000000,49.29,50.18,48.74,49.08,854498,0
+POR.US,D,20230606,000000,49.36,49.58,49.08,49.14,611935,0
+POR.US,D,20230607,000000,49.25,50.11,49.1,49.97,804815,0
+POR.US,D,20230608,000000,49.96,50.01,49.455,49.75,781147,0
+POR.US,D,20230609,000000,49.7,49.71,49.27,49.54,506926,0
+POR.US,D,20230612,000000,49.39,49.67,49.22,49.38,816800,0
+POR.US,D,20230613,000000,49.05,49.64,48.91,49.37,671982,0
+POR.US,D,20230614,000000,49.33,49.77,48.78,48.85,887089,0
+POR.US,D,20230615,000000,48.87,48.94,48.24,48.85,1279982,0
+POR.US,D,20230616,000000,49.12,49.26,48.395,48.67,2555143,0
+POR.US,D,20230620,000000,48,48.93,47.52,47.68,1460103,0
+POR.US,D,20230621,000000,47.55,48.2,46.7327,47.89,990803,0
+POR.US,D,20230622,000000,48.05,48.05,47.19,47.34,988652,0
+POR.US,D,20230623,000000,46.95,47.42,46.03,46.05,2207061,0
+POR.US,D,20230626,000000,46.19,47.07,46.04,47.02,941435,0
+POR.US,D,20230627,000000,46.98,47.71,46.89,47.47,975505,0
+POR.US,D,20230628,000000,47.5,47.5,46.33,46.43,1001659,0
+POR.US,D,20230629,000000,46.07,46.84,46.07,46.34,719328,0
+POR.US,D,20230630,000000,46.44,47.01,46.28,46.83,919806,0
+POR.US,D,20230703,000000,46.75,47.32,46.68,47.18,559433,0
+POR.US,D,20230705,000000,46.83,47.745,46.7,47.22,703928,0
+POR.US,D,20230706,000000,46.68,47.02,46.42,46.93,734066,0
+POR.US,D,20230707,000000,46.63,46.91,46.12,46.42,940013,0
+POR.US,D,20230710,000000,46.27,46.69,46.015,46.25,797300,0
+POR.US,D,20230711,000000,46.39,46.59,46,46.57,722887,0
+POR.US,D,20230712,000000,46.87,47.65,46.695,47.51,809798,0
+POR.US,D,20230713,000000,47.33,47.72,47.28,47.56,741083,0
+POR.US,D,20230714,000000,47.51,47.76,47.24,47.5,689648,0
+POR.US,D,20230717,000000,47.34,47.39,46.625,46.66,1008572,0
+POR.US,D,20230718,000000,46.72,47.3,45.84,46.36,821214,0
+POR.US,D,20230719,000000,46.6,47.19,46.59,46.99,854316,0
+POR.US,D,20230720,000000,47.21,48.51,46.88,48.5,902943,0
+POR.US,D,20230721,000000,48.75,49.385,48.34,49.16,972005,0
+POR.US,D,20230724,000000,49.39,49.45,48.64,49.12,655676,0
+POR.US,D,20230725,000000,48.87,49.24,48.82,48.84,633989,0
+POR.US,D,20230726,000000,48.9,49.72,48.8,48.99,564662,0
+POR.US,D,20230727,000000,48.8,48.95,47.72,47.86,783218,0
+POR.US,D,20230728,000000,47.25,48.46,47.25,47.54,716519,0
+POR.US,D,20230731,000000,47.86,48.04,47.38,47.67,763020,0
+POR.US,D,20230801,000000,47.81,48.1,47.45,47.61,994022,0
+POR.US,D,20230802,000000,47.44,48.08,47.28,47.72,611928,0
+POR.US,D,20230803,000000,47.66,47.66,46.3,46.83,855223,0
+POR.US,D,20230804,000000,46.92,47.35,46.24,46.6,736832,0
+POR.US,D,20230807,000000,46.81,47.09,46.42,47.06,579965,0
+POR.US,D,20230808,000000,46.84,47.04,46.25,46.97,727096,0
+POR.US,D,20230809,000000,46.78,47.33,46.635,47.02,793499,0
+POR.US,D,20230810,000000,47.28,47.58,46.6,46.62,693709,0
+POR.US,D,20230811,000000,46.73,47.2,46.56,47.13,535126,0
+POR.US,D,20230814,000000,46.73,46.74,45.8,45.85,1104006,0
+POR.US,D,20230815,000000,45.39,45.6,44.38,44.39,916855,0
+POR.US,D,20230816,000000,44.46,44.93,44.39,44.55,764077,0
+POR.US,D,20230817,000000,44.31,44.6699,43.485,43.65,1781786,0
+POR.US,D,20230818,000000,44.39,44.68,43.97,44.15,1286461,0
+POR.US,D,20230821,000000,44.15,44.2,43.47,43.87,1429326,0
+POR.US,D,20230822,000000,43.62,44.08,43.34,44.06,1127665,0
+POR.US,D,20230823,000000,44.38,44.38,43.6,43.81,1091453,0
+POR.US,D,20230824,000000,43.77,44.41,43.7,43.86,811768,0
+POR.US,D,20230825,000000,44.1,44.29,43.83,43.89,1072959,0
+POR.US,D,20230828,000000,43.91,44.48,43.91,44.09,1105696,0
+POR.US,D,20230829,000000,44.18,44.26,43.77,44.19,827644,0
+POR.US,D,20230830,000000,44.09,44.5,44.09,44.23,669689,0
+POR.US,D,20230831,000000,44.26,44.5,43.84,43.86,937753,0
+POR.US,D,20230901,000000,44.17,44.31,43.51,43.99,662220,0
+POR.US,D,20230905,000000,43.81,43.81,42.57,42.68,1151918,0
+POR.US,D,20230906,000000,42.94,43.31,42.61,43.18,765583,0
+POR.US,D,20230907,000000,43.47,43.71,43.29,43.42,692582,0
+POR.US,D,20230908,000000,43.42,43.74,43.23,43.68,1046553,0
+POR.US,D,20230911,000000,43.75,43.985,43.54,43.7,571517,0
+POR.US,D,20230912,000000,43.8,43.86,43.43,43.79,460724,0
+POR.US,D,20230913,000000,43.89,44.23,43.55,43.72,1479922,0
+POR.US,D,20230914,000000,44.07,44.73,44,44.66,1275947,0
+POR.US,D,20230915,000000,44.79,45.04,44.43,44.44,2295752,0
+POR.US,D,20230918,000000,44.45,44.49,43.99,44.18,873156,0
+POR.US,D,20230919,000000,44.27,44.455,43.79,43.8,963379,0
+POR.US,D,20230920,000000,44,44.17,43.59,43.69,861193,0
+POR.US,D,20230921,000000,43.6,43.6,43.04,43.04,1000664,0
+POR.US,D,20230922,000000,42.52,43.33,42.28,43.23,1608692,0
+POR.US,D,20230925,000000,43.02,43.25,42.6,43.12,831825,0
+POR.US,D,20230926,000000,42.74,43.16,42.33,42.44,2000734,0
+POR.US,D,20230927,000000,42.33,42.445,41.22,41.29,1201332,0
+POR.US,D,20230928,000000,41.45,41.58,40.55,40.66,1194945,0
+POR.US,D,20230929,000000,41.02,41.17,40.27,40.48,1267692,0
+POR.US,D,20231002,000000,40.26,40.26,38.721,38.9,1212951,0
+POR.US,D,20231003,000000,38.51,39.695,38.01,39.49,1138885,0
+POR.US,D,20231004,000000,39.55,39.89,39.05,39.87,897312,0
+POR.US,D,20231005,000000,39.81,40.11,39.54,39.92,875415,0
+POR.US,D,20231006,000000,39.45,40.79,39.03,40.64,1270081,0
+POR.US,D,20231009,000000,40.64,41.23,40.61,41.13,1418904,0
+POR.US,D,20231010,000000,41.13,41.8,41.12,41.73,893583,0
+POR.US,D,20231011,000000,41.93,42.68,41.75,42.59,870017,0
+POR.US,D,20231012,000000,42.47,42.47,40.99,41.5,1231998,0
+POR.US,D,20231013,000000,41.92,42.22,41.48,41.66,818748,0
+POR.US,D,20231016,000000,41.87,41.97,41.44,41.72,1074956,0
+POR.US,D,20231017,000000,41.25,41.89,41.16,41.36,1278303,0
+POR.US,D,20231018,000000,41.18,41.36,40.621,40.7,1079546,0
+POR.US,D,20231019,000000,40.3,41.11,40.11,40.55,1225800,0
+POR.US,D,20231020,000000,40.69,40.865,39.92,40.04,1396041,0
+POR.US,D,20231023,000000,39.51,39.99,39.28,39.35,1007014,0
+POR.US,D,20231024,000000,39.75,39.945,39.35,39.79,1392412,0
+POR.US,D,20231025,000000,39.55,40.255,39.24,40.14,1565431,0
+POR.US,D,20231026,000000,40.41,40.83,40.31,40.78,1656924,0
+POR.US,D,20231027,000000,41.55,41.71,39.32,39.7,1891538,0
+POR.US,D,20231030,000000,39.92,40.28,39.29,39.52,1239596,0
+POR.US,D,20231031,000000,39.74,40.05,39.45,40.02,970280,0
+POR.US,D,20231101,000000,39.8,41.19,39.55,40.93,877840,0
+POR.US,D,20231102,000000,40.89,41.97,40.89,41.73,1212975,0
+POR.US,D,20231103,000000,42.6,42.74,42.21,42.24,902402,0
+POR.US,D,20231106,000000,42.09,42.23,41.47,41.51,782361,0
+POR.US,D,20231107,000000,41.56,41.61,41.15,41.25,706058,0
+POR.US,D,20231108,000000,41.11,41.11,40.02,40.52,840223,0
+POR.US,D,20231109,000000,40.73,41.13,40.4,40.44,777666,0
+POR.US,D,20231110,000000,40.56,40.56,40.05,40.25,542703,0
+POR.US,D,20231113,000000,40.15,40.49,39.14,39.19,1113851,0
+POR.US,D,20231114,000000,40.32,41.32,39.975,41.25,1096616,0
+POR.US,D,20231115,000000,41.14,41.99,41.05,41.34,1075846,0
+POR.US,D,20231116,000000,41.69,41.74,41.26,41.26,697278,0
+POR.US,D,20231117,000000,41.54,41.72,41.05,41.31,949060,0
+POR.US,D,20231120,000000,41.16,41.24,40.47,40.82,873012,0
+POR.US,D,20231121,000000,40.89,40.945,40.36,40.81,717698,0
+POR.US,D,20231122,000000,41.09,41.22,40.64,41.2,558629,0
+POR.US,D,20231124,000000,41.25,41.54,40.99,41.46,263981,0
+POR.US,D,20231127,000000,41.41,41.63,41.09,41.48,1371380,0
+POR.US,D,20231128,000000,41.44,41.81,41.1805,41.32,818596,0
+POR.US,D,20231129,000000,41.34,41.69,40.705,40.78,687134,0
+POR.US,D,20231130,000000,40.84,41.33,40.6,41.06,744839,0
+POR.US,D,20231201,000000,41.01,41.98,40.87,41.97,609586,0
+POR.US,D,20231204,000000,41.72,42.67,41.72,42.22,989064,0
+POR.US,D,20231205,000000,42.26,42.28,41.71,42.02,879337,0
+POR.US,D,20231206,000000,42.25,43.17,42.19,43.01,1371040,0
+POR.US,D,20231207,000000,42.92,43,42.375,42.43,983916,0
+POR.US,D,20231208,000000,42.55,42.59,42.09,42.54,728270,0
+POR.US,D,20231211,000000,42.83,43.265,42.73,43.11,1150385,0
+POR.US,D,20231212,000000,43.12,43.21,42.48,42.96,1326025,0
+POR.US,D,20231213,000000,42.88,44.84,42.64,44.69,1594470,0
+POR.US,D,20231214,000000,44.92,45.415,43.77,43.8,1578660,0
+POR.US,D,20231215,000000,44.07,44.07,42.75,43,2509306,0
+POR.US,D,20231218,000000,43.12,43.305,42.835,43.05,1011000,0
+POR.US,D,20231219,000000,43.2,43.7,42.93,43.68,865692,0
+POR.US,D,20231220,000000,43.7,43.99,43,43.07,850998,0
+POR.US,D,20231221,000000,43.25,43.65,42.99,43.36,699538,0
+POR.US,D,20231222,000000,43.17,43.67,43,43.11,819700,0
+POR.US,D,20231226,000000,43.13,43.54,43.03,43.27,473948,0
+POR.US,D,20231227,000000,43.2,43.32,43.04,43.31,556424,0
+POR.US,D,20231228,000000,43.03,43.65,42.98,43.44,936836,0
+POR.US,D,20231229,000000,43.25,43.45,43.07,43.34,1206738,0
+POR.US,D,20240102,000000,43.14,44.35,43.09,44.23,881975,0
+POR.US,D,20240103,000000,44.17,44.58,43.77,44.18,1045404,0
+POR.US,D,20240104,000000,44.41,44.57,44.02,44.28,1256200,0
+POR.US,D,20240105,000000,44.02,44.77,43.78,44.01,889077,0
+POR.US,D,20240108,000000,43.93,44.31,43.915,44.14,935694,0
+POR.US,D,20240109,000000,43.76,43.965,43.45,43.81,1076167,0
+POR.US,D,20240110,000000,43.67,43.962,43.49,43.62,633995,0
+POR.US,D,20240111,000000,43.32,43.42,41.865,42.12,749159,0
+POR.US,D,20240112,000000,42.59,42.63,42.17,42.32,429194,0
+POR.US,D,20240116,000000,42.08,42.1,40.87,40.92,1889100,0
+POR.US,D,20240117,000000,40.54,41.03,40.25,40.69,888054,0
+POR.US,D,20240118,000000,40.48,40.61,40.16,40.56,1083080,0
+POR.US,D,20240119,000000,40.59,40.68,40.2,40.5,1359848,0
+POR.US,D,20240122,000000,40.57,40.864,39.85,40.1,1481141,0
+POR.US,D,20240123,000000,40.37,40.48,40.015,40.38,1348758,0
+POR.US,D,20240124,000000,40.67,40.78,39.67,39.94,3425808,0
+POR.US,D,20240125,000000,40.57,40.81,40.01,40.71,1123756,0
+POR.US,D,20240126,000000,40.91,41.1,40.52,40.58,384993,0
+POR.US,D,20240129,000000,40.87,41.26,40.51,41.07,695372,0
+POR.US,D,20240130,000000,40.94,41.395,40.68,41.23,847811,0
+POR.US,D,20240131,000000,41.58,41.655,40.64,40.93,1138116,0
+POR.US,D,20240201,000000,40.8,41.75,40.68,41.71,797913,0
+POR.US,D,20240202,000000,41.09,41.41,40.565,41.07,644093,0
+POR.US,D,20240205,000000,40.24,40.24,39.54,39.54,1121762,0
+POR.US,D,20240206,000000,39.41,39.95,39.26,39.72,592684,0
+POR.US,D,20240207,000000,39.77,39.79,39.44,39.68,587694,0
+POR.US,D,20240208,000000,39.37,39.64,39.135,39.61,664817,0
+POR.US,D,20240209,000000,39.69,40.23,39.48,40.11,627692,0
+POR.US,D,20240212,000000,40.14,40.93,40,40.7,727541,0
+POR.US,D,20240213,000000,40.31,40.58,39.42,39.88,1550017,0
+POR.US,D,20240214,000000,40.01,40.235,39.58,40.03,657032,0
+POR.US,D,20240215,000000,40.26,40.85,40.15,40.8,1239914,0
+POR.US,D,20240216,000000,41.14,41.23,39.9,40.9,1631525,0
+POR.US,D,20240220,000000,40.8,41.47,40.6724,40.96,1357051,0
+POR.US,D,20240221,000000,41.25,41.67,40.99,41.47,845777,0
+POR.US,D,20240222,000000,40.89,41.27,40.57,41.24,593704,0
+POR.US,D,20240223,000000,41.27,41.63,41.055,41.44,412954,0
+POR.US,D,20240226,000000,41.16,41.16,40.14,40.16,660247,0
+POR.US,D,20240227,000000,40.59,40.83,40.455,40.71,591979,0
+POR.US,D,20240228,000000,40.7,40.8,40.36,40.61,511792,0
+POR.US,D,20240229,000000,40.91,41.17,40.14,40.17,1185409,0
+POR.US,D,20240301,000000,40.1,40.25,39.49,40.14,1029250,0
+POR.US,D,20240304,000000,39.87,40.84,39.87,40.77,855295,0
+POR.US,D,20240305,000000,40.95,41.24,40.28,40.41,654226,0
+POR.US,D,20240306,000000,40.73,41.08,40.38,40.51,838505,0
+POR.US,D,20240307,000000,41.08,41.51,40.93,41.46,610758,0
+POR.US,D,20240308,000000,41.57,41.82,41.24,41.53,459843,0
+POR.US,D,20240311,000000,41.66,42.15,41.56,42.09,1599360,0
+POR.US,D,20240312,000000,41.83,42,41.12,41.59,718736,0
+POR.US,D,20240313,000000,41.75,42.17,41.155,41.39,961909,0
+POR.US,D,20240314,000000,40.41,41.14,40.25,40.75,1255280,0
+POR.US,D,20240315,000000,40.55,41.38,40.55,41.08,2503304,0
+POR.US,D,20240318,000000,41.04,41.315,40.87,40.99,775502,0
+POR.US,D,20240319,000000,41.13,41.39,40.99,41.1,600446,0
+POR.US,D,20240320,000000,41.1,41.54,40.9742,41.26,1254613,0
+POR.US,D,20240321,000000,40.93,41.15,40.6146,40.88,1166526,0
+POR.US,D,20240322,000000,41.08,41.25,40.4,40.73,943519,0
+POR.US,D,20240325,000000,40.89,40.9917,40.34,40.65,531064,0
+POR.US,D,20240326,000000,40.75,40.75,40.16,40.5,791897,0
+POR.US,D,20240327,000000,40.78,41.68,40.78,41.68,898361,0
+POR.US,D,20240328,000000,41.7,42.075,41.36,42,676333,0
+POR.US,D,20240401,000000,42.06,42.08,41.48,41.95,666028,0
+POR.US,D,20240402,000000,41.84,42.23,41.84,42.01,979083,0
+POR.US,D,20240403,000000,41.92,42.02,41.3,41.31,1101570,0
+POR.US,D,20240404,000000,41.74,41.85,40.965,41.32,1158384,0
+POR.US,D,20240405,000000,41.01,41.4,40.705,41.35,567423,0
+POR.US,D,20240408,000000,41.47,41.845,41.33,41.66,616409,0
+POR.US,D,20240409,000000,41.79,42.215,41.67,42.18,646000,0
+POR.US,D,20240410,000000,41.4,41.4,40.59,40.69,759225,0
+POR.US,D,20240411,000000,40.86,40.915,40.24,40.72,764226,0
+POR.US,D,20240412,000000,40.71,41.04,40.405,40.56,1295682,0
+POR.US,D,20240415,000000,40.71,40.93,40.38,40.87,1304932,0
+POR.US,D,20240416,000000,40.64,40.99,40.095,40.55,1239885,0
+POR.US,D,20240417,000000,40.8,41.04,40.39,40.98,775375,0
+POR.US,D,20240418,000000,41.16,41.815,40.95,41.74,996157,0
+POR.US,D,20240419,000000,41.9,42.86,41.8,42.8,900248,0
+POR.US,D,20240422,000000,43,43.59,42.78,43.29,1061136,0
+POR.US,D,20240423,000000,43.06,43.8,43.06,43.55,914739,0
+POR.US,D,20240424,000000,43.07,43.775,42.63,43.69,669492,0
+POR.US,D,20240425,000000,43.51,43.74,43.01,43.25,1206366,0
+POR.US,D,20240426,000000,43.96,44.75,42.79,42.8,1517939,0
+POR.US,D,20240429,000000,42.89,43.55,42.89,43.37,985237,0
+POR.US,D,20240430,000000,43.08,43.6,42.65,43.23,1081993,0
+POR.US,D,20240501,000000,43.42,44.24,43.05,43.92,980855,0
+POR.US,D,20240502,000000,44.12,44.205,43.445,43.48,1070373,0
+POR.US,D,20240503,000000,43.99,44.14,43.14,43.77,1500483,0
+POR.US,D,20240506,000000,43.94,44.4841,43.87,44.3,2212371,0
+POR.US,D,20240507,000000,44.31,44.67,44.03,44.43,1167710,0
+POR.US,D,20240508,000000,44.32,44.365,44.06,44.06,843347,0
+POR.US,D,20240509,000000,44,44.7,43.9,44.66,1060525,0
+POR.US,D,20240510,000000,44.75,44.93,44.32,44.55,679433,0
+POR.US,D,20240513,000000,44.63,45.11,44.57,44.77,822447,0
+POR.US,D,20240514,000000,45.16,45.19,44.23,44.28,785859,0
+POR.US,D,20240515,000000,44.77,44.9153,44.5325,44.64,649473,0
+POR.US,D,20240516,000000,44.62,45.355,44.6,45.27,938471,0
+POR.US,D,20240517,000000,45.26,45.485,44.82,44.99,1010386,0
+POR.US,D,20240520,000000,44.93,45.14,44.78,44.92,991416,0
+POR.US,D,20240521,000000,44.92,45.41,44.92,45.3,690359,0
+POR.US,D,20240522,000000,45.01,45.17,44.57,44.7,802485,0
+POR.US,D,20240523,000000,44.45,44.45,43.55,43.74,720057,0
+POR.US,D,20240524,000000,43.81,43.96,43.515,43.72,551025,0
+POR.US,D,20240528,000000,43.76,44.22,43.35,43.4,717625,0
+POR.US,D,20240529,000000,43.01,43.0963,42.6,42.76,630667,0
+POR.US,D,20240530,000000,42.99,43.39,42.86,43.34,561228,0
+POR.US,D,20240531,000000,43.55,44.675,43.45,44.56,845243,0
+POR.US,D,20240603,000000,44.61,44.74,44.39,44.39,665290,0
+POR.US,D,20240604,000000,44.19,44.469,43.825,44.23,829236,0
+POR.US,D,20240605,000000,44.2,44.2,43.69,43.69,663520,0
+POR.US,D,20240606,000000,43.51,43.98,42.8,43.3,2355892,0
+POR.US,D,20240607,000000,42.81,43.22,42.67,42.8,855886,0
+POR.US,D,20240610,000000,42.6,43.21,42.39,42.93,575673,0
+POR.US,D,20240611,000000,42.58,43.105,42.49,42.85,705079,0
+POR.US,D,20240612,000000,43.6,43.6,42.665,42.76,573730,0
+POR.US,D,20240613,000000,42.77,42.95,42.43,42.76,840703,0
+POR.US,D,20240614,000000,42.5,42.74,42.32,42.67,679386,0
+POR.US,D,20240617,000000,42.5,43.31,42.47,42.99,1115268,0
+POR.US,D,20240618,000000,42.89,43.04,42.4,42.42,750202,0
+POR.US,D,20240620,000000,42.39,42.77,42.34,42.52,1147617,0
+POR.US,D,20240621,000000,42.67,42.91,42.47,42.69,1612732,0
+POR.US,D,20240624,000000,42.14,42.78,42.12,42.67,742444,0
+POR.US,D,20240625,000000,42.64,42.68,42.27,42.3,792555,0
+POR.US,D,20240626,000000,42.03,42.57,41.86,42.5,593245,0
+POR.US,D,20240627,000000,42.62,43.09,42.43,43.04,1102430,0
+POR.US,D,20240628,000000,43.17,43.33,42.97,43.24,2226702,0
+POR.US,D,20240701,000000,43.44,43.68,42.73,43.02,1043539,0
+POR.US,D,20240702,000000,43.17,43.28,42.45,42.54,1640455,0
+POR.US,D,20240703,000000,42.63,42.87,42.38,42.44,639487,0
+POR.US,D,20240705,000000,42.44,42.72,42.23,42.47,880934,0
+POR.US,D,20240708,000000,42.54,42.7,42.4,42.44,497418,0
+POR.US,D,20240709,000000,42.34,42.775,42.29,42.63,586132,0
+POR.US,D,20240710,000000,42.89,43.14,42.5775,43.11,571534,0
+POR.US,D,20240711,000000,43.7,44.88,43.54,44.59,1034625,0
+POR.US,D,20240712,000000,45,45.37,44.745,44.9,904089,0
+POR.US,D,20240715,000000,44.64,45.1983,44.4901,45.16,1324614,0
+POR.US,D,20240716,000000,45.51,46.09,45.3,46.09,799707,0
+POR.US,D,20240717,000000,46.27,47.2,46.22,46.82,910750,0
+POR.US,D,20240718,000000,46.47,47.4,46.39,46.6,989773,0
+POR.US,D,20240719,000000,46.72,46.72,46.11,46.35,667850,0
+POR.US,D,20240722,000000,46.93,47.2,46.47,47.13,1141909,0
+POR.US,D,20240723,000000,47.17,47.26,46.74,46.76,1352240,0
+POR.US,D,20240724,000000,47.07,48.32,46.54,47.69,2302103,0
+POR.US,D,20240725,000000,47.93,48.58,47.7733,47.87,1255887,0
+POR.US,D,20240726,000000,47.97,48.365,47,47.42,1396296,0
+POR.US,D,20240729,000000,47.59,47.59,46.58,46.79,1280322,0
+POR.US,D,20240730,000000,46.79,47.62,46.79,47.4,942144,0
+POR.US,D,20240731,000000,47.43,47.81,47.25,47.38,892131,0
+POR.US,D,20240801,000000,47.52,48.15,47.27,47.95,741813,0
+POR.US,D,20240802,000000,48.05,48.615,47.111,48.03,1142623,0
+POR.US,D,20240805,000000,47.73,47.73,45.905,46.25,1213247,0
+POR.US,D,20240806,000000,46.35,46.86,46.04,46.07,870714,0
+POR.US,D,20240807,000000,46.31,46.755,46.1,46.48,922775,0
+POR.US,D,20240808,000000,46.26,46.8,46.195,46.56,616513,0
+POR.US,D,20240809,000000,46.55,46.74,45.88,46.37,741669,0
+POR.US,D,20240812,000000,46.33,46.49,46.05,46.41,552527,0
+POR.US,D,20240813,000000,46.54,46.835,46.19,46.54,1133258,0
+POR.US,D,20240814,000000,46.46,46.75,46.37,46.39,655273,0
+POR.US,D,20240815,000000,46.44,46.58,46.13,46.34,809361,0
+POR.US,D,20240816,000000,46.59,46.67,46.32,46.53,600860,0
+POR.US,D,20240819,000000,46.45,46.848,46.3646,46.64,864514,0
+POR.US,D,20240820,000000,46.62,47.09,46.56,47,1002698,0
+POR.US,D,20240821,000000,47.03,47.48,46.875,47.4,949197,0
+POR.US,D,20240822,000000,47.42,47.57,47.1,47.27,694056,0
+POR.US,D,20240823,000000,47.5,47.85,47.19,47.71,472407,0
+POR.US,D,20240826,000000,47.85,48.38,47.7809,47.97,531087,0
+POR.US,D,20240827,000000,47.78,47.97,47.22,47.53,466879,0
+POR.US,D,20240828,000000,47.63,48.05,47.49,47.61,558578,0
+POR.US,D,20240829,000000,47.8,47.835,47.29,47.67,442257,0
+POR.US,D,20240830,000000,47.71,48.12,47.595,48.11,557167,0
+POR.US,D,20240903,000000,48.03,48.72,47.97,48.51,588833,0
+POR.US,D,20240904,000000,48.52,48.94,48.52,48.87,731308,0
+POR.US,D,20240905,000000,49.24,49.265,48.285,48.42,782552,0
+POR.US,D,20240906,000000,48.59,48.81,47.96,47.98,524617,0
+POR.US,D,20240909,000000,47.92,48.215,47.71,48.18,517223,0
+POR.US,D,20240910,000000,48.27,48.48,47.89,48.29,599706,0
+POR.US,D,20240911,000000,48.2,48.29,47.33,47.83,744669,0
+POR.US,D,20240912,000000,47.64,48.075,47.31,47.53,676913,0
+POR.US,D,20240913,000000,47.97,48.61,47.705,48.59,2010862,0
+POR.US,D,20240916,000000,48.69,49.25,48.615,49.09,1867773,0
+POR.US,D,20240917,000000,49.22,49.45,48.8,48.84,868494,0
+POR.US,D,20240918,000000,48.8,49.12,48.46,48.61,725636,0
+POR.US,D,20240919,000000,48.28,48.39,47.4701,47.87,1806259,0
+POR.US,D,20240920,000000,48.05,48.05,47.35,47.7,2565885,0
+POR.US,D,20240923,000000,47.66,48.19,47.53,48.07,1502241,0
+POR.US,D,20240924,000000,47.51,48.23,47.37,47.39,994337,0
+POR.US,D,20240925,000000,47.65,47.765,47.14,47.37,1171905,0
+POR.US,D,20240926,000000,47.41,47.9,47.2617,47.57,692338,0
+POR.US,D,20240927,000000,47.82,48.225,47.71,48.09,678409,0
+POR.US,D,20240930,000000,48.09,48.14,47.57,47.9,830065,0
+POR.US,D,20241001,000000,47.88,48.12,47.63,47.76,533526,0
+POR.US,D,20241002,000000,47.42,47.69,47.32,47.53,939286,0
+POR.US,D,20241003,000000,47.61,47.61,46.76,46.77,500224,0
+POR.US,D,20241004,000000,46.48,46.68,46.16,46.58,745393,0
+POR.US,D,20241007,000000,46.37,46.44,45.9,46.27,888190,0
+POR.US,D,20241008,000000,46.49,46.58,45.96,46.07,857004,0
+POR.US,D,20241009,000000,46.16,46.4,45.81,46.09,1011056,0
+POR.US,D,20241010,000000,46.08,46.435,45.745,45.96,710084,0
+POR.US,D,20241011,000000,46.02,46.52,45.97,46.48,486625,0
+POR.US,D,20241014,000000,46.55,47.56,46.455,47.55,905970,0
+POR.US,D,20241015,000000,47.68,48.6,47.68,48.26,1492209,0
+POR.US,D,20241016,000000,48.46,48.845,48.34,48.72,746137,0
+POR.US,D,20241017,000000,48.79,48.79,48.23,48.26,644046,0
+POR.US,D,20241018,000000,48.27,48.57,48.02,48.4,647662,0
+POR.US,D,20241021,000000,48.4,48.75,48.07,48.5,896819,0
+POR.US,D,20241022,000000,48.19,48.79,47.94,48.55,1064032,0
+POR.US,D,20241023,000000,48.52,49.065,48.39,49,775340,0
+POR.US,D,20241024,000000,48.99,49.23,48.56,48.81,1011317,0
+POR.US,D,20241025,000000,49.52,49.85,48.3,48.34,1498070,0
+POR.US,D,20241028,000000,48.57,48.95,48.355,48.7,1035750,0
+POR.US,D,20241029,000000,48.27,48.27,47.52,47.68,1452493,0
+POR.US,D,20241030,000000,47.69,48.06,47.44,47.47,964997,0
+POR.US,D,20241031,000000,47.41,47.84,47.38,47.4,1013993,0
+POR.US,D,20241101,000000,47.33,47.575,46.04,46.1,1078089,0
+POR.US,D,20241104,000000,45.88,46.27,45.73,46.14,905562,0
+POR.US,D,20241105,000000,46.04,46.82,45.87,46.72,768190,0
+POR.US,D,20241106,000000,47.23,47.71,46.755,47.19,1269640,0
+POR.US,D,20241107,000000,47.18,47.21,46.41,46.49,903462,0
+POR.US,D,20241108,000000,46.67,47.2,46.46,47.02,1388118,0
+POR.US,D,20241111,000000,47.02,47.7,46.92,47.45,722941,0
+POR.US,D,20241112,000000,47.4101,47.78,47.12,47.17,614850,0
+POR.US,D,20241113,000000,47.395,47.46,45.85,46.33,1021157,0
+POR.US,D,20241114,000000,46.365,46.63,45.84,45.89,1029977,0
+POR.US,D,20241115,000000,46.09,46.85,45.96,46.65,1042136,0
+POR.US,D,20241118,000000,46.53,47.02,46.38,46.78,1598649,0
+POR.US,D,20241119,000000,46.55,46.95,46.2,46.91,559606,0
+POR.US,D,20241120,000000,46.84,47.03,46.53,46.88,810152,0
+POR.US,D,20241121,000000,46.85,47.64,46.85,47.6,863827,0
+POR.US,D,20241122,000000,47.78,47.87,47.49,47.57,767980,0
+POR.US,D,20241125,000000,47.755,48.305,47.75,48.07,803253,0
+POR.US,D,20241126,000000,48.19,48.19,47.66,47.71,757321,0
+POR.US,D,20241127,000000,47.95,48.4,47.945,48.06,698336,0
+POR.US,D,20241129,000000,48,48.125,47.8071,47.92,339308,0
+POR.US,D,20241202,000000,47.915,47.93,46.83,47.21,737525,0
+POR.US,D,20241203,000000,47.415,47.55,47.09,47.13,649000,0
+POR.US,D,20241204,000000,47.085,47.24,46.64,46.77,345816,0
+POR.US,D,20241205,000000,46.7,46.935,46.37,46.46,655931,0
+POR.US,D,20241206,000000,46.48,46.49,45.86,46.05,381104,0
+POR.US,D,20241209,000000,46.12,46.31,45.82,45.84,743287,0
+POR.US,D,20241210,000000,45.65,45.8,45.09,45.59,1763914,0
+POR.US,D,20241211,000000,45.675,45.7599,44.97,45.16,1042052,0
+POR.US,D,20241212,000000,45.205,45.55,44.505,44.53,1791074,0
+POR.US,D,20241213,000000,44.3532,44.93,43.7201,44.48,2083470,0
+POR.US,D,20241216,000000,44.54,44.82,44.23,44.25,1263277,0
+POR.US,D,20241217,000000,44,44.5999,43.95,44.49,976299,0
+POR.US,D,20241218,000000,44.36,44.72,43.65,43.66,1283748,0
+POR.US,D,20241219,000000,43.66,44.54,43.55,43.91,1414508,0
+POR.US,D,20241220,000000,43.83,44.27,43.65,44.03,2603607,0
+POR.US,D,20241223,000000,44.14,44.28,43.6,44.2,1585935,0
+POR.US,D,20241224,000000,43.585,43.79,43.22,43.77,491642,0
+POR.US,D,20241226,000000,43.57,43.91,43.42,43.78,769117,0
+POR.US,D,20241227,000000,43.5,43.99,43.31,43.52,724388,0
+POR.US,D,20241230,000000,43.52,43.65,43.1,43.54,816558,0
+POR.US,D,20241231,000000,43.5039,43.715,43.35,43.62,1094532,0
+POR.US,D,20250102,000000,43.94,43.96,43.12,43.21,1132122,0
+POR.US,D,20250103,000000,42.81,43.37,42.55,43.15,1684077,0
+POR.US,D,20250106,000000,42.96,43.165,42.21,42.33,1836269,0
+POR.US,D,20250107,000000,42.545,42.8,42.05,42.54,1905765,0
+POR.US,D,20250108,000000,42.445,42.8,41.8301,42.67,1334105,0
+POR.US,D,20250110,000000,42.16,42.26,40.36,40.56,1550820,0
+POR.US,D,20250113,000000,40.615,40.81,40.05,40.57,1056709,0
+POR.US,D,20250114,000000,40.51,41.18,40.5,41.05,858166,0
+POR.US,D,20250115,000000,41.73,41.8,41.2,41.28,1144431,0
+POR.US,D,20250116,000000,41.25,41.95,41,41.94,1363816,0
+POR.US,D,20250117,000000,42.055,42.1624,41.72,41.82,1130424,0
+POR.US,D,20250121,000000,42.14,42.58,42.09,42.48,1004151,0
+POR.US,D,20250122,000000,42.48,42.48,41.15,41.26,962011,0
+POR.US,D,20250123,000000,41.29,41.3,40.92,41,736799,0
+POR.US,D,20250124,000000,40.79,41.3,40.73,41.22,970992,0
+POR.US,D,20250127,000000,41.58,42.39,41.225,42.33,1127883,0
+POR.US,D,20250128,000000,42.385,42.385,41.57,41.72,699279,0
+POR.US,D,20250129,000000,41.865,41.865,41.12,41.28,716652,0
+POR.US,D,20250130,000000,41.74,41.81,40.865,41.31,1578462,0
+POR.US,D,20250131,000000,41.175,41.38,40.935,41.14,1393622,0
+POR.US,D,20250203,000000,40.76,41.178,40.48,40.95,1287195,0
+POR.US,D,20250204,000000,40.77,41.04,40.37,40.91,733426,0
+POR.US,D,20250205,000000,41.23,41.47,41.0468,41.37,891657,0
+POR.US,D,20250206,000000,41.37,41.41,40.92,41.32,800411,0
+POR.US,D,20250207,000000,41.3,41.37,40.77,40.91,782917,0
+POR.US,D,20250210,000000,40.99,41.2,40.555,41.19,1239339,0
+POR.US,D,20250211,000000,41.095,41.94,40.87,41.92,926512,0
+POR.US,D,20250212,000000,41.5,41.86,41.25,41.85,930484,0
+POR.US,D,20250213,000000,41.925,42.16,41.56,42.12,1637458,0
+POR.US,D,20250214,000000,42.16,42.8,41.35,41.64,1662474,0
+POR.US,D,20250218,000000,41.4,42.9,41.32,42.81,1464066,0
+POR.US,D,20250219,000000,42.81,43.54,42.67,43.33,1180337,0
+POR.US,D,20250220,000000,43.29,44.015,43.1,43.8,1472160,0
+POR.US,D,20250221,000000,43.96,44.57,43.81,44.36,1020944,0
+POR.US,D,20250224,000000,44.43,44.89,44.07,44.31,943488,0
+POR.US,D,20250225,000000,44.44,44.85,44.25,44.62,1042326,0
+POR.US,D,20250226,000000,44.47,44.68,44.12,44.25,1194165,0
+POR.US,D,20250227,000000,43.705,44.295,43.34,44.1,1293322,0
+POR.US,D,20250228,000000,44.47,44.88,44.26,44.83,1369461,0
+POR.US,D,20250303,000000,44.76,45.37,44.72,45.24,1288181,0
+POR.US,D,20250304,000000,45.36,45.91,44.39,44.4,1397014,0
+POR.US,D,20250305,000000,44.125,44.46,43.68,43.9,773282,0
+POR.US,D,20250306,000000,43.83,44.04,43.21,43.92,884765,0
+POR.US,D,20250307,000000,43.915,44.77,43.87,44.55,1167964,0
+POR.US,D,20250310,000000,44.77,45.645,44.61,44.95,1045145,0
+POR.US,D,20250311,000000,45.01,45.115,44.04,44.29,1179526,0
+POR.US,D,20250312,000000,44,44.2999,43.51,43.57,958411,0
+POR.US,D,20250313,000000,43.71,44.435,43.71,44.31,1005523,0
+POR.US,D,20250314,000000,44.18,44.96,44.125,44.88,1758351,0
+POR.US,D,20250317,000000,44.99,45.3585,44.54,44.77,1184412,0
+POR.US,D,20250318,000000,44.7524,44.8,44.2501,44.56,930845,0
+POR.US,D,20250319,000000,44.56,44.68,43.98,44.27,1020282,0
+POR.US,D,20250320,000000,44.27,44.59,44.1,44.33,894642,0
+POR.US,D,20250321,000000,44.01,44.425,43.63,43.74,2446289,0
+POR.US,D,20250324,000000,43.46,43.88,43.33,43.42,811563,0
+POR.US,D,20250325,000000,43.4,43.42,42.41,42.56,1098784,0
+POR.US,D,20250326,000000,42.76,43.29,42.52,42.98,1578146,0
+POR.US,D,20250327,000000,43.22,43.85,43.05,43.74,1145027,0
+POR.US,D,20250328,000000,43.87,44.57,43.87,44.41,784822,0
+POR.US,D,20250331,000000,44.6,45.16,44.27,44.6,1458727,0
+POR.US,D,20250401,000000,44.415,44.81,44.11,44.75,1335101,0
+POR.US,D,20250402,000000,44.775,44.84,44.43,44.63,818836,0
+POR.US,D,20250403,000000,44.815,45.17,44.28,44.31,1897744,0
+POR.US,D,20250404,000000,44.28,44.385,42.28,42.7,1603487,0
+POR.US,D,20250407,000000,41.905,42.735,40.74,41.58,1828604,0
+POR.US,D,20250408,000000,42.03,42.86,40.94,41.42,1385133,0
+POR.US,D,20250409,000000,41.01,43.04,40.29,42.28,1419301,0
+POR.US,D,20250410,000000,41.34,42.09,40.765,41.62,1614035,0
+POR.US,D,20250411,000000,41.805,42.37,41.18,42.19,808617,0
+POR.US,D,20250414,000000,42.675,43.28,42.36,43.25,886971,0
+POR.US,D,20250415,000000,43.375,43.66,43.04,43.2,898827,0
+POR.US,D,20250416,000000,43.2526,43.64,42.8,43,757286,0
+POR.US,D,20250417,000000,43.23,43.74,42.961,43.08,932282,0
+POR.US,D,20250421,000000,43.11,43.3,42.01,42.44,891877,0
+POR.US,D,20250422,000000,42.945,43.87,42.9,43.71,1071896,0
+POR.US,D,20250423,000000,43.66,43.87,42.995,43.32,997801,0
+POR.US,D,20250424,000000,43.5,43.5,42.8,42.98,1281856,0
+POR.US,D,20250425,000000,42.985,42.985,41.03,41.36,1847514,0
+POR.US,D,20250428,000000,41.42,41.56,40.74,41.41,1381331,0
+POR.US,D,20250429,000000,41.345,42.05,41.14,41.7,1032446,0
+POR.US,D,20250430,000000,41.84,42.255,40.92,42.12,1451738,0
+POR.US,D,20250501,000000,41.765,42.26,41.5,41.56,768839,0
+POR.US,D,20250502,000000,41.81,41.905,41.4,41.76,648576,0
+POR.US,D,20250505,000000,42,42.5,41.77,42.38,1013562,0
+POR.US,D,20250506,000000,42.48,42.845,42.28,42.59,672847,0
+POR.US,D,20250507,000000,42.6,42.9395,42.3835,42.58,748848,0
+POR.US,D,20250508,000000,42.65,42.82,42.22,42.33,888495,0
+POR.US,D,20250509,000000,42.285,42.591,42.165,42.44,612373,0
+POR.US,D,20250512,000000,42.58,42.78,42.085,42.62,1229992,0
+POR.US,D,20250513,000000,42.575,42.74,41.39,41.5,1089691,0
+POR.US,D,20250514,000000,41.18,41.26,40.5,40.94,980677,0
+POR.US,D,20250515,000000,41.17,42.22,41.15,42.2,964133,0
+POR.US,D,20250516,000000,42.255,42.73,42.08,42.69,645619,0
+POR.US,D,20250519,000000,42.445,42.765,42.3479,42.72,1159755,0
+POR.US,D,20250520,000000,42.685,43.025,42.685,42.83,552527,0
+POR.US,D,20250521,000000,42.72,42.78,41.88,41.97,610826,0
+POR.US,D,20250522,000000,41.84,41.96,41.33,41.74,687285,0
+POR.US,D,20250523,000000,41.93,42.13,41.37,42,1190871,0
+POR.US,D,20250527,000000,42.415,42.99,42.14,42.9,1021034,0
+POR.US,D,20250528,000000,42.765,42.89,41.88,41.99,1187273,0
+POR.US,D,20250529,000000,41.9,42.57,41.88,42.55,779913,0
+POR.US,D,20250530,000000,42.32,42.588,41.89,42.4,1207255,0
+POR.US,D,20250602,000000,42.12,42.64,42,42.58,806445,0
+POR.US,D,20250603,000000,42.57,42.57,41.935,42.07,1390872,0
+POR.US,D,20250604,000000,42.045,42.1,41.2,41.25,1156499,0
+POR.US,D,20250605,000000,41.27,41.43,40.9,41.22,809284,0
+POR.US,D,20250606,000000,41.29,41.47,40.855,40.97,976844,0
+POR.US,D,20250609,000000,40.97,41.17,40.66,40.81,916313,0
+POR.US,D,20250610,000000,40.925,41.46,40.81,41.45,733286,0
+POR.US,D,20250611,000000,41.51,41.56,40.88,41.08,728706,0
+POR.US,D,20250612,000000,41.105,41.38,40.8577,41.3,1042486,0
+POR.US,D,20250613,000000,41.099,41.34,40.87,40.96,1040263,0
+POR.US,D,20250616,000000,41.29,41.29,40.03,40.26,1194736,0
+POR.US,D,20250617,000000,40.19,40.33,39.69,40.11,926204,0
+POR.US,D,20250618,000000,40.24,40.41,39.905,40.16,1141419,0
+POR.US,D,20250620,000000,40.39,40.77,40.2567,40.54,2006039,0
+POR.US,D,20250623,000000,40.83,41.3524,40.72,41.06,1365645,0
+POR.US,D,20250624,000000,40.63,40.665,40.05,40.26,1183460,0
+POR.US,D,20250625,000000,40.2,40.225,39.545,39.96,1800926,0
+POR.US,D,20250626,000000,40.1,40.48,39.915,40.42,1313340,0
+POR.US,D,20250627,000000,40.5,40.81,40.1115,40.2,2864037,0
+POR.US,D,20250630,000000,40.18,40.65,39.9,40.63,1483832,0
+POR.US,D,20250701,000000,40.485,41.31,40.23,40.95,1618430,0
+POR.US,D,20250702,000000,40.83,40.975,40.39,40.73,1370879,0
+POR.US,D,20250703,000000,40.86,41.26,40.815,41.21,651595,0
+POR.US,D,20250707,000000,41.15,41.22,40.7,40.91,1303637,0
+POR.US,D,20250708,000000,40.67,40.995,40.38,40.68,1326188,0
+POR.US,D,20250709,000000,40.94,40.97,40.53,40.91,1167338,0
+POR.US,D,20250710,000000,40.85,41.59,40.64,41.47,902991,0
+POR.US,D,20250711,000000,41.245,41.45,40.9266,41.12,943756,0
+POR.US,D,20250714,000000,41.005,41.5099,40.98,41.21,655561,0
+POR.US,D,20250715,000000,41.3127,41.3127,40.26,40.4,1205977,0
+POR.US,D,20250716,000000,40.45,40.9,40.3892,40.72,1007426,0
+POR.US,D,20250717,000000,40.56,40.87,40.05,40.21,2077986,0
+POR.US,D,20250718,000000,40.26,40.5,39.81,40.02,1845887,0
+POR.US,D,20250721,000000,40.13,40.87,40.1,40.71,1611832,0
+POR.US,D,20250722,000000,40.73,41.5,40.675,40.87,1393876,0
+POR.US,D,20250723,000000,40.825,40.99,39.88,40.09,1966397,0
+POR.US,D,20250724,000000,40.16,40.28,39.73,39.73,1741759,0
+POR.US,D,20250725,000000,40.09,42.22,39.85,41.4,2268527,0
+POR.US,D,20250728,000000,41.265,41.5799,40.855,40.95,1481333,0
+POR.US,D,20250729,000000,41.07,41.46,40.81,41.29,1373004,0
+POR.US,D,20250730,000000,41.25,41.78,41.18,41.33,1226870,0
+POR.US,D,20250731,000000,41.05,41.34,40.81,41.12,1712987,0
+POR.US,D,20250801,000000,41.315,41.465,41,41.45,1859660,0
+POR.US,D,20250804,000000,41.56,42.19,41.49,42.17,1099861,0
+POR.US,D,20250805,000000,42.19,42.39,41.98,42.39,1182565,0
+POR.US,D,20250806,000000,42.47,42.67,42.07,42.09,1211656,0
+POR.US,D,20250807,000000,42.34,42.51,42.11,42.46,827590,0
+POR.US,D,20250808,000000,42.6,42.73,41.64,42.08,865254,0
+POR.US,D,20250811,000000,42.435,42.435,41.96,42.19,703894,0
+POR.US,D,20250812,000000,42.31,42.66,42.06,42.65,1025143,0
+POR.US,D,20250813,000000,42.5,43.02,42.455,42.96,823346,0
+POR.US,D,20250814,000000,42.67,42.83,42.485,42.62,810853,0
+POR.US,D,20250815,000000,42.64,42.725,42.16,42.46,1144878,0
+POR.US,D,20250818,000000,42.61,42.61,41.88,41.93,915383,0
+POR.US,D,20250819,000000,42.05,42.79,42,42.65,1345795,0
+POR.US,D,20250820,000000,42.71,43.26,42.34,42.5,951724,0
+POR.US,D,20250821,000000,42.56,42.56,42.04,42.2,1179900,0
+POR.US,D,20250822,000000,42.39,43.2,42.36,43.08,1294845,0
+POR.US,D,20250825,000000,42.7,42.84,42.43,42.49,892834,0
+POR.US,D,20250826,000000,42.595,42.595,42.205,42.33,1474978,0
+POR.US,D,20250827,000000,42.33,43.1,42.32,43.05,1102872,0
+POR.US,D,20250828,000000,43.03,43.1,42.49,42.64,1088745,0
+POR.US,D,20250829,000000,42.61,43.065,42.46,42.78,819744,0
+POR.US,D,20250902,000000,42.64,42.72,42.14,42.34,1301012,0
+POR.US,D,20250903,000000,42.345,42.77,42.17,42.73,1138119,0
+POR.US,D,20250904,000000,42.925,43.06,42.15,42.66,909235,0
+POR.US,D,20250905,000000,42.6601,43.0097,42.59,42.81,747197,0
+POR.US,D,20250908,000000,43.1448,43.1448,41.87,42.08,1403764,0
+POR.US,D,20250909,000000,42.08,42.56,41.83,42.38,1242008,0
+POR.US,D,20250910,000000,42.26,42.51,42.02,42.24,890537,0
+POR.US,D,20250911,000000,42.25,42.49,42.05,42.48,1309632,0
+POR.US,D,20250912,000000,42.425,42.71,42.3,42.57,972485,0
+POR.US,D,20250915,000000,42.62,42.755,42.35,42.35,1055767,0
+POR.US,D,20250916,000000,42.3,42.3679,41.8,41.82,1112711,0
+POR.US,D,20250917,000000,42.035,42.545,42.01,42.3,993319,0
+POR.US,D,20250918,000000,42.26,42.72,42.05,42.6,783326,0
+POR.US,D,20250919,000000,42.805,42.92,42.59,42.79,1728696,0
+POR.US,D,20250922,000000,42.87,42.98,42.56,42.65,1130281,0
+POR.US,D,20250923,000000,42.57,43.29,42.565,43.18,1008064,0
+POR.US,D,20250924,000000,43.22,43.8,43.2,43.75,1057626,0
+POR.US,D,20250925,000000,43.27,43.445,42.61,42.69,1049405,0
+POR.US,D,20250926,000000,42.87,43.475,42.775,43.44,711458,0
+POR.US,D,20250929,000000,43.44,43.54,43.22,43.37,912830,0
+POR.US,D,20250930,000000,43.41,44.1,43.37,44,1218293,0
+POR.US,D,20251001,000000,43.885,44.22,43.33,43.37,1191836,0
+POR.US,D,20251002,000000,43.102,43.26,42.5751,42.86,1892977,0
+POR.US,D,20251003,000000,42.99,43.385,42.95,43.17,1358609,0
+POR.US,D,20251006,000000,43.39,43.99,43.16,43.73,1521041,0
+POR.US,D,20251007,000000,43.945,44.2,43.66,43.82,1025252,0
+POR.US,D,20251008,000000,43.97,44,43.6071,43.9,825690,0
+POR.US,D,20251009,000000,44.03,44.21,43.79,43.79,574350,0
+POR.US,D,20251010,000000,44,44.0677,43.5,43.58,705871,0
+POR.US,D,20251013,000000,43.395,43.71,43.18,43.22,675657,0
+POR.US,D,20251014,000000,43.2,43.54,43.15,43.43,1165215,0
+POR.US,D,20251015,000000,43.72,43.855,43.55,43.81,1118843,0
+POR.US,D,20251016,000000,43.805,44.47,43.69,43.89,1200596,0
+POR.US,D,20251017,000000,43.96,44.73,43.93,44.6,868138,0
+POR.US,D,20251020,000000,44.9,45.155,44.56,45.03,790202,0
+POR.US,D,20251021,000000,45.14,45.25,44.695,44.94,728239,0
+POR.US,D,20251022,000000,45.165,45.49,44.93,45.36,1049409,0
+POR.US,D,20251023,000000,45.43,45.92,45.09,45.8,1519614,0
+POR.US,D,20251024,000000,45.99,46.19,45.7928,46.16,1326196,0
+POR.US,D,20251027,000000,46.205,46.62,46.095,46.44,1178419,0
+POR.US,D,20251028,000000,46.545,46.545,45.58,45.87,1209501,0
+POR.US,D,20251029,000000,45.87,46.02,45.475,45.75,1907474,0
+POR.US,D,20251030,000000,45.755,46.2,45.715,45.8,1659247,0
+POR.US,D,20251031,000000,45.41,46.38,44.55,45.68,1978236,0
+POR.US,D,20251103,000000,45.495,47.01,44.93,46.96,1484852,0
+POR.US,D,20251104,000000,47.18,47.51,47.0101,47.39,1683384,0
+POR.US,D,20251105,000000,47.4,47.7,47.0118,47.57,1238011,0
+POR.US,D,20251106,000000,47.325,48.01,47.325,47.77,933116,0
+POR.US,D,20251107,000000,47.83,48.19,47.565,47.85,1697314,0
+POR.US,D,20251110,000000,47.595,49.05,47.5159,48.9,1530467,0
+POR.US,D,20251111,000000,48.9,50.35,48.9,50.29,1893646,0
+POR.US,D,20251112,000000,50.235,50.765,49.76,50.52,1613528,0
+POR.US,D,20251113,000000,50.3419,50.95,50.19,50.44,1517863,0
+POR.US,D,20251114,000000,50.25,50.55,49.13,49.43,2014169,0
+POR.US,D,20251117,000000,49.375,49.82,49.08,49.14,1427595,0
+POR.US,D,20251118,000000,49.23,49.39,48.65,48.81,1551646,0
+POR.US,D,20251119,000000,48.64,48.99,48.44,48.68,1245479,0
+POR.US,D,20251120,000000,49.07,49.62,48.88,49.2,1101569,0
+POR.US,D,20251121,000000,49.36,50.01,49.335,49.57,1024210,0
+POR.US,D,20251124,000000,49.57,49.98,49.06,49.8,1006426,0
+POR.US,D,20251125,000000,50.0776,50.58,50,50.32,1371448,0
+POR.US,D,20251126,000000,50.34,50.87,50.21,50.74,1145059,0
+POR.US,D,20251128,000000,50.8,51.14,50.505,50.82,513835,0
+POR.US,D,20251201,000000,50.77,50.8,50.19,50.43,924436,0
+POR.US,D,20251202,000000,50.505,50.56,49.405,49.5,1327580,0
+POR.US,D,20251203,000000,49.755,49.92,49.03,49.33,1200024,0
+POR.US,D,20251204,000000,48.62,49.385,48.51,48.73,1058243,0
+POR.US,D,20251205,000000,48.7701,48.775,48.33,48.57,640486,0
+POR.US,D,20251208,000000,48.57,48.73,48.025,48.18,1005089,0
+POR.US,D,20251209,000000,48.29,48.622,48.13,48.22,818501,0
+POR.US,D,20251210,000000,48.22,48.22,47.54,47.83,2007943,0
+POR.US,D,20251211,000000,47.86,48.26,47.37,47.52,1278209,0
+POR.US,D,20251212,000000,47.6695,48.22,47.6695,48.13,1317220,0
+POR.US,D,20251215,000000,48.52,49.43,48.25,49.28,1266736,0
+POR.US,D,20251216,000000,49.39,49.39,48.135,48.68,1216994,0
+POR.US,D,20251217,000000,48.8,49.24,48.68,49.16,1363069,0
+POR.US,D,20251218,000000,49.16,49.28,48.82,48.94,907886,0
+POR.US,D,20251219,000000,49.01,49.08,47.66,47.72,2847864,0
+POR.US,D,20251222,000000,47.11,47.47,47,47.46,1047938,0
+POR.US,D,20251223,000000,47.46,47.6,47.3,47.36,1484302,0
+POR.US,D,20251224,000000,47.36,47.73,47.28,47.7,492333,0
+POR.US,D,20251226,000000,47.605,47.84,47.51,47.57,447561,0
+POR.US,D,20251229,000000,47.73,48.13,47.64,47.85,550538,0
+POR.US,D,20251230,000000,48.02,48.19,47.77,48.09,542218,0
+POR.US,D,20251231,000000,48.135,48.5,47.99,47.99,818352,0
+POR.US,D,20260102,000000,47.99,48.83,47.55,48.46,663283,0
+POR.US,D,20260105,000000,48.225,48.42,47.365,48.16,861360,0
+POR.US,D,20260106,000000,47.91,48.76,47.91,48.72,748605,0
+POR.US,D,20260107,000000,48.665,48.94,48.3,48.59,828941,0
+POR.US,D,20260108,000000,48.45,49.45,48.45,48.98,707435,0
+POR.US,D,20260109,000000,49.07,49.68,48.83,48.84,971794,0
+POR.US,D,20260112,000000,48.74,49.24,48.49,48.81,816010,0
+POR.US,D,20260113,000000,48.755,49.39,48.36,48.87,1027899,0
+POR.US,D,20260114,000000,48.95,49.44,48.92,49.28,861772,0
+POR.US,D,20260115,000000,49.44,49.62,49.11,49.3,844905,0
+POR.US,D,20260116,000000,49.01,49.81,48.85,49.69,732210,0
+POR.US,D,20260120,000000,49.68,49.93,48.975,49.74,1015620,0
+POR.US,D,20260121,000000,50,50.42,49.71,50.26,866486,0
+POR.US,D,20260122,000000,50.26,50.51,49.81,49.94,665333,0
+POR.US,D,20260123,000000,49.67,49.87,48.87,49.33,774092,0
+POR.US,D,20260126,000000,49.56,49.95,49.3,49.68,610058,0
+POR.US,D,20260127,000000,49.69,50.55,49.54,50.44,527894,0
+POR.US,D,20260128,000000,50.36,50.61,49.8,49.93,759784,0
+POR.US,D,20260129,000000,49.96,50.695,49.85,50.27,739828,0
+POR.US,D,20260130,000000,50.175,50.335,49.69,50.25,1725094,0
+POR.US,D,20260202,000000,50.37,50.86,49.99,50.11,1456927,0
+POR.US,D,20260203,000000,50.14,51.145,49.99,50.91,810037,0
+POR.US,D,20260204,000000,51.01,51.525,50.59,50.69,1172019,0
+POR.US,D,20260205,000000,50.96,51.65,50.91,50.92,1126922,0
+POR.US,D,20260206,000000,51.195,51.64,50.15,50.65,2306891,0
+POR.US,D,20260209,000000,51.11,51.11,50.125,50.59,906338,0
+POR.US,D,20260210,000000,50.77,51.43,50.515,51.26,1275443,0
+POR.US,D,20260211,000000,51.31,51.71,51.1284,51.7,816516,0
+POR.US,D,20260212,000000,51.99,52.67,51.9028,52.5,565349,0
+POR.US,D,20260213,000000,52.425,54.28,52.38,54,1069965,0
+POR.US,D,20260217,000000,53.5,54.39,51.91,52.56,2051604,0
+POR.US,D,20260218,000000,51.19,51.2,50.7,50.98,6930964,0
diff --git a/daily/us/nyse stocks/2/ppl.us.txt b/daily/us/nyse stocks/2/ppl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..978975e07e4d7ac4b35341c2d04e9db3cf08bebd
--- /dev/null
+++ b/daily/us/nyse stocks/2/ppl.us.txt	
@@ -0,0 +1,10294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPL.US,D,19850408,000000,1.14114,1.14114,1.11859,1.13021,3879184.7415271,0
+PPL.US,D,19850409,000000,1.13021,1.15236,1.13021,1.14114,1909562.671502,0
+PPL.US,D,19850410,000000,1.14114,1.18574,1.14114,1.17482,1635693.7403008,0
+PPL.US,D,19850411,000000,1.17482,1.18574,1.17482,1.17482,883811.49994944,0
+PPL.US,D,19850412,000000,1.17482,1.18574,1.15236,1.15236,1056495.4611705,0
+PPL.US,D,19850415,000000,1.16359,1.16359,1.15236,1.16359,478732.50976716,0
+PPL.US,D,19850416,000000,1.16359,1.17482,1.14114,1.15236,617092.57032268,0
+PPL.US,D,19850417,000000,1.14114,1.15236,1.14114,1.14114,948878.66573083,0
+PPL.US,D,19850418,000000,1.14114,1.14114,1.13021,1.14114,1148025.5214447,0
+PPL.US,D,19850419,000000,1.14114,1.14114,1.13021,1.14114,388276.12790677,0
+PPL.US,D,19850422,000000,1.13021,1.14114,1.13021,1.13021,421167.77435245,0
+PPL.US,D,19850423,000000,1.13021,1.14114,1.13021,1.14114,336792.8381641,0
+PPL.US,D,19850424,000000,1.14114,1.14114,1.13021,1.14114,264215.04599763,0
+PPL.US,D,19850425,000000,1.14114,1.14114,1.11859,1.13021,580628.48434559,0
+PPL.US,D,19850426,000000,1.10766,1.13021,1.09068,1.11859,1247060.0610902,0
+PPL.US,D,19850429,000000,1.10766,1.11312,1.10766,1.10766,459066.16355407,0
+PPL.US,D,19850430,000000,1.10766,1.11312,1.09633,1.10766,614592.78470277,0
+PPL.US,D,19850501,000000,1.10766,1.11312,1.09633,1.10766,350737.33901357,0
+PPL.US,D,19850502,000000,1.11312,1.11859,1.09633,1.11312,401862.05295009,0
+PPL.US,D,19850503,000000,1.11859,1.11859,1.09633,1.11859,304968.72311841,0
+PPL.US,D,19850506,000000,1.11859,1.15236,1.11859,1.15236,544162.3493639,0
+PPL.US,D,19850507,000000,1.15236,1.16359,1.15236,1.16359,406154.71760069,0
+PPL.US,D,19850508,000000,1.16359,1.16359,1.15236,1.15236,121915.77408614,0
+PPL.US,D,19850509,000000,1.15236,1.16359,1.14114,1.15236,375764.90577953,0
+PPL.US,D,19850510,000000,1.15236,1.18574,1.15236,1.18574,239899.50833243,0
+PPL.US,D,19850513,000000,1.17482,1.17482,1.16359,1.16359,244905.22658608,0
+PPL.US,D,19850514,000000,1.17482,1.17482,1.17482,1.17482,169472.14650046,0
+PPL.US,D,19850515,000000,1.17482,1.17482,1.16359,1.17482,531999.45801977,0
+PPL.US,D,19850516,000000,1.17482,1.17482,1.16359,1.17482,259204.20523246,0
+PPL.US,D,19850517,000000,1.16359,1.18574,1.16359,1.17482,440470.42224788,0
+PPL.US,D,19850520,000000,1.18574,1.21386,1.18574,1.20273,524496.0031508,0
+PPL.US,D,19850521,000000,1.20273,1.21386,1.19171,1.20273,511624.15621284,0
+PPL.US,D,19850522,000000,1.17482,1.19171,1.17482,1.17482,369689.6071213,0
+PPL.US,D,19850523,000000,1.17482,1.17482,1.16359,1.17482,227746.86201133,0
+PPL.US,D,19850524,000000,1.16359,1.18574,1.16359,1.17482,166962.11585751,0
+PPL.US,D,19850528,000000,1.17482,1.20273,1.17482,1.20273,171973.98112498,0
+PPL.US,D,19850529,000000,1.19171,1.21386,1.19171,1.21386,252058.30166733,0
+PPL.US,D,19850530,000000,1.20273,1.21386,1.20273,1.21386,162318.0469169,0
+PPL.US,D,19850531,000000,1.20273,1.22508,1.20273,1.22508,2968201.3914909,0
+PPL.US,D,19850603,000000,1.23621,1.23621,1.22508,1.22508,3611043.8027034,0
+PPL.US,D,19850604,000000,1.23065,1.23065,1.21386,1.23065,378981.84301173,0
+PPL.US,D,19850605,000000,1.22508,1.253,1.21952,1.22508,538079.87918952,0
+PPL.US,D,19850606,000000,1.22508,1.24187,1.21952,1.23621,733292.64605901,0
+PPL.US,D,19850607,000000,1.23621,1.24187,1.23621,1.23621,432971.06538813,0
+PPL.US,D,19850610,000000,1.23621,1.24764,1.23621,1.24187,477654.73334415,0
+PPL.US,D,19850611,000000,1.24187,1.24764,1.23621,1.24187,395425.1049788,0
+PPL.US,D,19850612,000000,1.24187,1.24764,1.23621,1.24764,602436.04037246,0
+PPL.US,D,19850613,000000,1.24187,1.24764,1.21952,1.23065,380770.62403319,0
+PPL.US,D,19850614,000000,1.23065,1.23621,1.22508,1.23621,232032.3551458,0
+PPL.US,D,19850617,000000,1.23621,1.24764,1.23621,1.24764,372190.41724352,0
+PPL.US,D,19850618,000000,1.24187,1.253,1.24187,1.253,430106.55694824,0
+PPL.US,D,19850619,000000,1.253,1.25846,1.253,1.253,290312.19316819,0
+PPL.US,D,19850620,000000,1.24764,1.25846,1.24764,1.25846,338575.47217175,0
+PPL.US,D,19850621,000000,1.24187,1.24187,1.24187,1.24187,201286.01652313,0
+PPL.US,D,19850624,000000,1.24187,1.253,1.24187,1.253,228822.58942974,0
+PPL.US,D,19850625,000000,1.24764,1.27545,1.24764,1.26413,616733.99451654,0
+PPL.US,D,19850626,000000,1.26413,1.26978,1.25846,1.26978,526996.81327302,0
+PPL.US,D,19850627,000000,1.26413,1.26978,1.24764,1.25846,582778.9146801,0
+PPL.US,D,19850628,000000,1.25846,1.26413,1.25846,1.25846,126562.91653366,0
+PPL.US,D,19850701,000000,1.253,1.25846,1.23621,1.24764,197710.50348479,0
+PPL.US,D,19850702,000000,1.24187,1.24764,1.22508,1.23621,327495.47976216,0
+PPL.US,D,19850703,000000,1.23621,1.23621,1.22508,1.23621,226313.58328908,0
+PPL.US,D,19850705,000000,1.24187,1.24764,1.24187,1.24187,504833.75494692,0
+PPL.US,D,19850708,000000,1.24187,1.24764,1.23621,1.24764,221669.51434848,0
+PPL.US,D,19850709,000000,1.24764,1.26413,1.24764,1.26413,310689.54397972,0
+PPL.US,D,19850710,000000,1.25846,1.26978,1.253,1.26413,257778.09802634,0
+PPL.US,D,19850711,000000,1.26413,1.27545,1.25846,1.27545,274585.05831108,0
+PPL.US,D,19850712,000000,1.27545,1.29224,1.27545,1.29224,239540.93252629,0
+PPL.US,D,19850715,000000,1.28112,1.29224,1.26978,1.29224,322133.23470697,0
+PPL.US,D,19850716,000000,1.30337,1.30337,1.27545,1.30337,255988.29250259,0
+PPL.US,D,19850717,000000,1.30337,1.30337,1.29224,1.30337,657854.44346189,0
+PPL.US,D,19850718,000000,1.29224,1.30337,1.29224,1.29224,746162.44399238,0
+PPL.US,D,19850719,000000,1.30337,1.30337,1.29224,1.30337,728640.38109998,0
+PPL.US,D,19850722,000000,1.29224,1.30337,1.25846,1.25846,445481.26301305,0
+PPL.US,D,19850723,000000,1.24764,1.24764,1.23065,1.23065,320705.07849626,0
+PPL.US,D,19850724,000000,1.20273,1.21952,1.18574,1.20273,752954.89426288,0
+PPL.US,D,19850725,000000,1.21952,1.21952,1.20273,1.21386,188054.56927672,0
+PPL.US,D,19850726,000000,1.21386,1.21386,1.20273,1.20273,357884.26708101,0
+PPL.US,D,19850729,000000,1.16359,1.20273,1.1468,1.16359,391140.63634664,0
+PPL.US,D,19850730,000000,1.17482,1.19171,1.17482,1.18574,349663.66059976,0
+PPL.US,D,19850731,000000,1.18574,1.19171,1.17482,1.17482,236326.0442987,0
+PPL.US,D,19850801,000000,1.18574,1.18574,1.17482,1.18574,417593.28581641,0
+PPL.US,D,19850802,000000,1.17482,1.18574,1.17482,1.17482,172686.01022574,0
+PPL.US,D,19850805,000000,1.17482,1.17482,1.15236,1.16359,199144.80670934,0
+PPL.US,D,19850806,000000,1.1468,1.16359,1.1468,1.15236,136574.35304097,0
+PPL.US,D,19850807,000000,1.15236,1.16359,1.14114,1.15236,468006.99515449,0
+PPL.US,D,19850808,000000,1.17482,1.17482,1.1468,1.17482,202006.2416423,0
+PPL.US,D,19850809,000000,1.17482,1.18574,1.16359,1.17482,159100.08518241,0
+PPL.US,D,19850812,000000,1.18574,1.18574,1.16359,1.18574,139798.46178928,0
+PPL.US,D,19850813,000000,1.18574,1.18574,1.17482,1.18574,315341.80893876,0
+PPL.US,D,19850814,000000,1.17482,1.19171,1.17482,1.18574,183774.19865375,0
+PPL.US,D,19850815,000000,1.19171,1.20273,1.18574,1.19171,89736.156741217,0
+PPL.US,D,19850816,000000,1.20273,1.20273,1.19171,1.19171,174115.19093877,0
+PPL.US,D,19850819,000000,1.21952,1.21952,1.19171,1.21952,155169.06984486,0
+PPL.US,D,19850820,000000,1.21386,1.21952,1.20273,1.21386,138719.66086395,0
+PPL.US,D,19850821,000000,1.20273,1.22508,1.20273,1.21952,645695.65012698,0
+PPL.US,D,19850822,000000,1.22508,1.22508,1.21952,1.21952,106186.59022441,0
+PPL.US,D,19850823,000000,1.21386,1.21952,1.20273,1.20273,120135.18908311,0
+PPL.US,D,19850826,000000,1.21952,1.22508,1.20273,1.21952,161604.99331385,0
+PPL.US,D,19850827,000000,1.21386,1.22508,1.21386,1.22508,158745.60738549,0
+PPL.US,D,19850828,000000,1.21952,1.22508,1.21386,1.21952,80090.467556166,0
+PPL.US,D,19850829,000000,1.23065,1.23065,1.21952,1.23065,534501.2926443,0
+PPL.US,D,19850830,000000,1.23065,1.23065,1.21952,1.22508,108692.52285815,0
+PPL.US,D,19850903,000000,1.23065,1.23621,1.21386,1.23065,1534872.4686385,0
+PPL.US,D,19850904,000000,1.22508,1.23621,1.22508,1.22508,488022.69665298,0
+PPL.US,D,19850905,000000,1.23621,1.24764,1.23065,1.23621,370757.13852128,0
+PPL.US,D,19850906,000000,1.23065,1.24187,1.23065,1.23621,205933.15897064,0
+PPL.US,D,19850909,000000,1.22508,1.23065,1.20273,1.21952,213447.88336493,0
+PPL.US,D,19850910,000000,1.21386,1.22508,1.18574,1.19171,144089.07743526,0
+PPL.US,D,19850911,000000,1.20273,1.20273,1.17482,1.17482,191993.78063268,0
+PPL.US,D,19850912,000000,1.17482,1.18574,1.15236,1.15236,513770.48853813,0
+PPL.US,D,19850913,000000,1.14114,1.15236,1.13021,1.14114,188772.74539129,0
+PPL.US,D,19850916,000000,1.14114,1.16359,1.14114,1.15783,276014.23902411,0
+PPL.US,D,19850917,000000,1.15236,1.16359,1.15236,1.15783,222029.11465691,0
+PPL.US,D,19850918,000000,1.15783,1.17482,1.15236,1.16359,193781.53715185,0
+PPL.US,D,19850919,000000,1.17482,1.17482,1.1468,1.17482,330354.86569052,0
+PPL.US,D,19850920,000000,1.17482,1.17482,1.16359,1.17482,262785.8652846,0
+PPL.US,D,19850923,000000,1.18574,1.19171,1.17482,1.18574,272440.77499039,0
+PPL.US,D,19850924,000000,1.18574,1.19171,1.17482,1.17482,324991.59613303,0
+PPL.US,D,19850925,000000,1.17482,1.18574,1.15783,1.15783,160174.78809852,0
+PPL.US,D,19850926,000000,1.15783,1.17482,1.15236,1.16359,240615.63544238,0
+PPL.US,D,19850930,000000,1.15783,1.17482,1.15783,1.17482,194855.21556565,0
+PPL.US,D,19851001,000000,1.17482,1.18574,1.16359,1.18574,205224.2033768,0
+PPL.US,D,19851002,000000,1.17482,1.19171,1.17482,1.18574,101178.82296615,0
+PPL.US,D,19851003,000000,1.18574,1.18574,1.17482,1.17482,192706.83423576,0
+PPL.US,D,19851004,000000,1.17482,1.18574,1.16359,1.17482,279588.72756012,0
+PPL.US,D,19851007,000000,1.15783,1.18574,1.15783,1.17482,243835.64618149,0
+PPL.US,D,19851008,000000,1.17482,1.17482,1.14114,1.15236,298537.92216095,0
+PPL.US,D,19851009,000000,1.1468,1.16359,1.14114,1.15783,115126.39732253,0
+PPL.US,D,19851010,000000,1.16359,1.17482,1.15783,1.16359,106541.06802134,0
+PPL.US,D,19851011,000000,1.16359,1.17482,1.15783,1.15783,343941.81523615,0
+PPL.US,D,19851014,000000,1.17482,1.17482,1.16359,1.17482,213447.88336493,0
+PPL.US,D,19851015,000000,1.17482,1.18574,1.17482,1.18574,340369.37570473,0
+PPL.US,D,19851016,000000,1.17482,1.20273,1.17482,1.18574,163749.27663453,0
+PPL.US,D,19851017,000000,1.20273,1.21386,1.18574,1.20273,564177.02636008,0
+PPL.US,D,19851018,000000,1.19171,1.21952,1.19171,1.20273,237760.34752325,0
+PPL.US,D,19851021,000000,1.20273,1.24187,1.20273,1.23621,493031.48841356,0
+PPL.US,D,19851022,000000,1.23065,1.23621,1.21952,1.23621,505543.73504308,0
+PPL.US,D,19851023,000000,1.23621,1.24764,1.23065,1.24187,161956.39760385,0
+PPL.US,D,19851024,000000,1.23621,1.24187,1.22508,1.23621,248124.21282287,0
+PPL.US,D,19851025,000000,1.23065,1.24187,1.22508,1.24187,347875.90408061,0
+PPL.US,D,19851028,000000,1.23065,1.23621,1.22508,1.23065,629608.91496142,0
+PPL.US,D,19851029,000000,1.22508,1.24187,1.22508,1.23065,288879.93894826,0
+PPL.US,D,19851030,000000,1.24187,1.24764,1.23621,1.24187,884880.05585173,0
+PPL.US,D,19851031,000000,1.23621,1.24764,1.23621,1.24764,408652.45421599,0
+PPL.US,D,19851101,000000,1.24187,1.24187,1.23065,1.24187,531289.47792362,0
+PPL.US,D,19851104,000000,1.24187,1.24764,1.23621,1.24187,313913.65272803,0
+PPL.US,D,19851105,000000,1.23621,1.24764,1.23621,1.24764,213447.88336493,0
+PPL.US,D,19851106,000000,1.24187,1.24764,1.23621,1.24187,202363.79294613,0
+PPL.US,D,19851107,000000,1.23621,1.24764,1.23621,1.24764,757246.53441119,0
+PPL.US,D,19851108,000000,1.24187,1.28112,1.24187,1.26978,848776.59468538,0
+PPL.US,D,19851111,000000,1.29224,1.29224,1.29224,1.29224,226313.58328908,0
+PPL.US,D,19851112,000000,1.29781,1.30337,1.29224,1.29224,349305.08479363,0
+PPL.US,D,19851113,000000,1.28112,1.29781,1.28112,1.28112,414734.92439037,0
+PPL.US,D,19851114,000000,1.28112,1.30903,1.28112,1.30903,274585.05831108,0
+PPL.US,D,19851115,000000,1.30903,1.31996,1.30337,1.31449,300323.6296755,0
+PPL.US,D,19851118,000000,1.31449,1.31996,1.30903,1.31996,390781.0360382,0
+PPL.US,D,19851119,000000,1.31449,1.32592,1.30903,1.32592,324641.21634532,0
+PPL.US,D,19851120,000000,1.31996,1.33167,1.31996,1.32592,425815.94130226,0
+PPL.US,D,19851121,000000,1.32592,1.33167,1.31996,1.33167,603150.11847783,0
+PPL.US,D,19851122,000000,1.34241,1.34241,1.32592,1.32592,208795.61840591,0
+PPL.US,D,19851125,000000,1.33167,1.34241,1.31449,1.31996,164820.90604372,0
+PPL.US,D,19851126,000000,1.30903,1.31996,1.30337,1.31449,308903.83646518,0
+PPL.US,D,19851127,000000,1.30903,1.31449,1.30337,1.30337,335721.20875491,0
+PPL.US,D,19851129,000000,1.30903,1.30903,1.30337,1.30903,74009.021884105,0
+PPL.US,D,19851202,000000,1.29781,1.30903,1.29224,1.29781,129424.35146662,0
+PPL.US,D,19851203,000000,1.30337,1.30903,1.29224,1.30337,11390858.167969,0
+PPL.US,D,19851204,000000,1.30903,1.30903,1.28112,1.30903,1285319.0751025,0
+PPL.US,D,19851205,000000,1.30337,1.31449,1.29781,1.30903,480159.64147558,0
+PPL.US,D,19851206,000000,1.30903,1.31449,1.29781,1.31449,254919.73660029,0
+PPL.US,D,19851209,000000,1.30903,1.33167,1.30903,1.30903,238472.376624,0
+PPL.US,D,19851210,000000,1.30903,1.31449,1.30903,1.31449,202719.29524537,0
+PPL.US,D,19851211,000000,1.30903,1.33167,1.30903,1.32592,474085.36731964,0
+PPL.US,D,19851212,000000,1.32592,1.34241,1.31449,1.33167,772262.66466984,0
+PPL.US,D,19851213,000000,1.33167,1.35374,1.33167,1.35374,392925.31935888,0
+PPL.US,D,19851216,000000,1.35374,1.38702,1.35374,1.37618,522709.27113395,0
+PPL.US,D,19851217,000000,1.37618,1.42664,1.37618,1.41503,864144.12923405,0
+PPL.US,D,19851218,000000,1.40957,1.42664,1.39863,1.40957,310329.9436713,0
+PPL.US,D,19851219,000000,1.40957,1.42664,1.39863,1.40957,349305.08479363,0
+PPL.US,D,19851220,000000,1.40957,1.42664,1.39863,1.42664,605296.45080311,0
+PPL.US,D,19851223,000000,1.41503,1.41503,1.39863,1.40957,198783.15739629,0
+PPL.US,D,19851224,000000,1.39863,1.41503,1.39863,1.41503,450488.005769,0
+PPL.US,D,19851226,000000,1.40957,1.40957,1.39863,1.39863,164820.90604372,0
+PPL.US,D,19851227,000000,1.39863,1.42664,1.39863,1.41503,233105.0090573,0
+PPL.US,D,19851230,000000,1.41503,1.42079,1.40957,1.41503,291024.22226894,0
+PPL.US,D,19851231,000000,1.41503,1.42079,1.41503,1.41503,199495.18649705,0
+PPL.US,D,19860102,000000,1.41503,1.42079,1.40957,1.42079,213803.38566417,0
+PPL.US,D,19860103,000000,1.42079,1.42664,1.41503,1.42079,171613.35631424,0
+PPL.US,D,19860106,000000,1.41503,1.42664,1.41503,1.42079,299609.55157014,0
+PPL.US,D,19860107,000000,1.41503,1.44305,1.41503,1.44305,792286.56218676,0
+PPL.US,D,19860108,000000,1.43748,1.46568,1.43748,1.45456,922426.01626105,0
+PPL.US,D,19860109,000000,1.43748,1.43748,1.42079,1.42664,1195217.1710392,0
+PPL.US,D,19860110,000000,1.42664,1.4322,1.42079,1.42664,333217.32512579,0
+PPL.US,D,19860113,000000,1.42079,1.42079,1.38702,1.39863,322133.23470697,0
+PPL.US,D,19860114,000000,1.39863,1.39863,1.38702,1.39863,349663.66059976,0
+PPL.US,D,19860115,000000,1.39863,1.39863,1.38702,1.39863,228822.58942974,0
+PPL.US,D,19860116,000000,1.39863,1.39863,1.38702,1.39863,363605.08794233,0
+PPL.US,D,19860117,000000,1.39863,1.39863,1.38702,1.39863,228822.58942974,0
+PPL.US,D,19860120,000000,1.39863,1.39863,1.35949,1.38702,166962.11585751,0
+PPL.US,D,19860121,000000,1.37618,1.39863,1.37063,1.39863,360030.5994063,0
+PPL.US,D,19860122,000000,1.38702,1.39863,1.38702,1.39863,230606.24793968,0
+PPL.US,D,19860123,000000,1.39863,1.40957,1.38702,1.40957,196286.44528328,0
+PPL.US,D,19860124,000000,1.39863,1.42664,1.39863,1.42079,297819.74604636,0
+PPL.US,D,19860127,000000,1.42079,1.42664,1.41503,1.42664,656062.58893351,0
+PPL.US,D,19860128,000000,1.42079,1.45456,1.41503,1.4322,241337.90956618,0
+PPL.US,D,19860129,000000,1.43748,1.43748,1.42664,1.42664,188420.31659897,0
+PPL.US,D,19860130,000000,1.42664,1.4322,1.41503,1.42079,187702.1404844,0
+PPL.US,D,19860131,000000,1.41503,1.4322,1.40957,1.4322,335007.13064955,0
+PPL.US,D,19860203,000000,1.4322,1.4322,1.42079,1.42079,158386.00707705,0
+PPL.US,D,19860204,000000,1.42079,1.43748,1.42079,1.42079,203790.92465456,0
+PPL.US,D,19860205,000000,1.42079,1.44305,1.42079,1.4322,544162.3493639,0
+PPL.US,D,19860206,000000,1.4322,1.46568,1.4322,1.45456,219523.18202318,0
+PPL.US,D,19860207,000000,1.45456,1.46568,1.43748,1.45456,254919.73660029,0
+PPL.US,D,19860210,000000,1.45456,1.46568,1.45456,1.46568,210943.99973581,0
+PPL.US,D,19860211,000000,1.46568,1.48804,1.46568,1.48257,268506.68614593,0
+PPL.US,D,19860212,000000,1.48257,1.4936,1.48257,1.48804,350737.33901357,0
+PPL.US,D,19860213,000000,1.48257,1.51605,1.47673,1.51605,846624.11534626,0
+PPL.US,D,19860214,000000,1.50492,1.52699,1.49907,1.52699,555595.79506811,0
+PPL.US,D,19860218,000000,1.51605,1.62254,1.51605,1.62254,958537.67344582,0
+PPL.US,D,19860219,000000,1.61102,1.62254,1.61102,1.61669,878449.25489426,0
+PPL.US,D,19860220,000000,1.60556,1.61669,1.58291,1.60556,641769.75730094,0
+PPL.US,D,19860221,000000,1.62254,1.62254,1.61669,1.62254,470867.40558515,0
+PPL.US,D,19860224,000000,1.62254,1.62254,1.61102,1.61669,516992.54828184,0
+PPL.US,D,19860225,000000,1.61669,1.62254,1.61102,1.62254,326429.99736678,0
+PPL.US,D,19860226,000000,1.61669,1.63338,1.61669,1.61669,785133.4871055,0
+PPL.US,D,19860227,000000,1.62254,1.63338,1.61669,1.61669,347155.67896143,0
+PPL.US,D,19860228,000000,1.61102,1.63338,1.61102,1.61669,233105.0090573,0
+PPL.US,D,19860303,000000,1.62254,1.62254,1.61669,1.61669,2777998.4408843,0
+PPL.US,D,19860304,000000,1.63338,1.65592,1.59424,1.63338,3334312.412067,0
+PPL.US,D,19860305,000000,1.63338,1.63338,1.61669,1.61669,194855.21556565,0
+PPL.US,D,19860306,000000,1.61102,1.62254,1.60009,1.60556,751520.59103834,0
+PPL.US,D,19860307,000000,1.61102,1.61669,1.59424,1.60556,671440.36850521,0
+PPL.US,D,19860310,000000,1.60556,1.61669,1.60556,1.61669,312478.32500119,0
+PPL.US,D,19860311,000000,1.61102,1.63338,1.60556,1.63338,312118.72469275,0
+PPL.US,D,19860312,000000,1.63338,1.66169,1.63338,1.65592,382193.65773241,0
+PPL.US,D,19860313,000000,1.65027,1.65027,1.63338,1.63338,321775.68340315,0
+PPL.US,D,19860314,000000,1.63338,1.63338,1.62254,1.63338,282088.51318004,0
+PPL.US,D,19860317,000000,1.62254,1.63338,1.59424,1.60009,411516.96265587,0
+PPL.US,D,19860318,000000,1.60009,1.60556,1.58291,1.59424,478019.4561641,0
+PPL.US,D,19860319,000000,1.59424,1.60556,1.59424,1.60556,260998.10876544,0
+PPL.US,D,19860320,000000,1.60009,1.60556,1.59424,1.60556,364322.23955459,0
+PPL.US,D,19860321,000000,1.60556,1.61669,1.59424,1.61102,263858.51919611,0
+PPL.US,D,19860324,000000,1.60009,1.60009,1.55539,1.58291,339647.10158094,0
+PPL.US,D,19860325,000000,1.58291,1.58291,1.56066,1.57198,188420.31659897,0
+PPL.US,D,19860326,000000,1.57198,1.58291,1.56066,1.58291,215948.69348716,0
+PPL.US,D,19860327,000000,1.56631,1.58291,1.56631,1.58291,194855.21556565,0
+PPL.US,D,19860331,000000,1.58291,1.59424,1.57198,1.58291,534146.81484737,0
+PPL.US,D,19860401,000000,1.60009,1.62254,1.58291,1.59424,391140.63634664,0
+PPL.US,D,19860402,000000,1.58291,1.59424,1.57198,1.58291,195214.81587409,0
+PPL.US,D,19860403,000000,1.58291,1.59424,1.57198,1.59424,328927.73398209,0
+PPL.US,D,19860404,000000,1.60009,1.60556,1.58291,1.59424,502685.37361703,0
+PPL.US,D,19860407,000000,1.58291,1.60009,1.58291,1.59424,197710.50348479,0
+PPL.US,D,19860408,000000,1.59424,1.61669,1.58291,1.60556,349305.08479363,0
+PPL.US,D,19860409,000000,1.61669,1.62254,1.60556,1.61669,264568.49929226,0
+PPL.US,D,19860410,000000,1.60556,1.63338,1.60556,1.62254,157668.85546478,0
+PPL.US,D,19860411,000000,1.62254,1.65027,1.61669,1.65027,324991.59613303,0
+PPL.US,D,19860414,000000,1.65027,1.65592,1.63338,1.6446,168754.99488818,0
+PPL.US,D,19860415,000000,1.63338,1.6446,1.62254,1.63338,149444.15097432,0
+PPL.US,D,19860416,000000,1.6446,1.66715,1.63338,1.66169,385775.31778454,0
+PPL.US,D,19860417,000000,1.66169,1.66169,1.65027,1.65027,141219.44648387,0
+PPL.US,D,19860418,000000,1.65592,1.66169,1.65027,1.65592,191993.78063268,0
+PPL.US,D,19860421,000000,1.65027,1.66169,1.65027,1.66169,228459.91561439,0
+PPL.US,D,19860422,000000,1.66169,1.66169,1.65027,1.65027,699332.44371106,0
+PPL.US,D,19860423,000000,1.65592,1.65592,1.61669,1.61669,394714.10038035,0
+PPL.US,D,19860424,000000,1.61669,1.62254,1.61102,1.61669,215231.54187489,0
+PPL.US,D,19860425,000000,1.61669,1.62254,1.61102,1.61102,487313.74105914,0
+PPL.US,D,19860428,000000,1.62254,1.62254,1.60556,1.62254,219879.70882472,0
+PPL.US,D,19860429,000000,1.61102,1.61669,1.58291,1.60556,467288.81903991,0
+PPL.US,D,19860430,000000,1.58291,1.59424,1.56631,1.58291,1178054.7084552,0
+PPL.US,D,19860501,000000,1.57198,1.58291,1.56066,1.56631,352523.04652812,0
+PPL.US,D,19860502,000000,1.56631,1.59424,1.56631,1.58291,529505.81941367,0
+PPL.US,D,19860505,000000,1.58291,1.61102,1.58291,1.61102,314268.13052496,0
+PPL.US,D,19860506,000000,1.61102,1.62254,1.60556,1.61669,273149.73058424,0
+PPL.US,D,19860507,000000,1.61102,1.61669,1.59424,1.60556,210582.35042276,0
+PPL.US,D,19860508,000000,1.60009,1.61669,1.60009,1.61669,184124.57844147,0
+PPL.US,D,19860509,000000,1.60556,1.61102,1.60009,1.61102,216659.69808561,0
+PPL.US,D,19860512,000000,1.60556,1.62254,1.60009,1.61669,608875.03734836,0
+PPL.US,D,19860513,000000,1.61102,1.62254,1.60556,1.60556,159100.08518241,0
+PPL.US,D,19860514,000000,1.60556,1.61102,1.60556,1.61102,105826.98991598,0
+PPL.US,D,19860515,000000,1.60556,1.61669,1.60009,1.60556,1138370.611739,0
+PPL.US,D,19860516,000000,1.60556,1.61669,1.59424,1.60009,1685027.6242113,0
+PPL.US,D,19860519,000000,1.60009,1.61102,1.60009,1.61102,122987.40349533,0
+PPL.US,D,19860520,000000,1.61102,1.61102,1.60009,1.61102,178048.25528092,0
+PPL.US,D,19860521,000000,1.61102,1.62254,1.60556,1.62254,208081.54030054,0
+PPL.US,D,19860522,000000,1.62254,1.63338,1.61669,1.62254,715418.15437431,0
+PPL.US,D,19860523,000000,1.62254,1.6446,1.61669,1.63338,266714.83161755,0
+PPL.US,D,19860527,000000,1.63338,1.66169,1.63338,1.65027,1116918.5580113,0
+PPL.US,D,19860528,000000,1.6446,1.66169,1.6446,1.65592,284950.97261531,0
+PPL.US,D,19860529,000000,1.65592,1.67818,1.65027,1.67818,814093.09371133,0
+PPL.US,D,19860530,000000,1.66715,1.6894,1.66715,1.6894,208441.14060898,0
+PPL.US,D,19860602,000000,1.6894,1.70043,1.6894,1.6894,242765.0412746,0
+PPL.US,D,19860603,000000,1.67818,1.706,1.67818,1.6894,2355756.9881181,0
+PPL.US,D,19860604,000000,1.69487,1.69487,1.6894,1.69487,505189.25724616,0
+PPL.US,D,19860605,000000,1.67818,1.70043,1.67818,1.69487,2160184.6209401,0
+PPL.US,D,19860606,000000,1.6894,1.69487,1.67818,1.67818,151588.43429502,0
+PPL.US,D,19860609,000000,1.67818,1.67818,1.65592,1.66169,338939.1704894,0
+PPL.US,D,19860610,000000,1.65027,1.65027,1.63338,1.63338,167682.34097669,0
+PPL.US,D,19860611,000000,1.63338,1.6446,1.63338,1.63338,1444776.7115888,0
+PPL.US,D,19860612,000000,1.63338,1.63338,1.63338,1.63338,78300.662032397,0
+PPL.US,D,19860613,000000,1.63338,1.65592,1.63338,1.6446,151953.15711497,0
+PPL.US,D,19860616,000000,1.63338,1.65592,1.63338,1.65027,475870.05033189,0
+PPL.US,D,19860617,000000,1.65592,1.66715,1.65027,1.66715,179477.43599395,0
+PPL.US,D,19860618,000000,1.66169,1.66169,1.65592,1.65592,81873.101563812,0
+PPL.US,D,19860619,000000,1.65592,1.66715,1.65027,1.65027,445840.86332149,0
+PPL.US,D,19860620,000000,1.65027,1.65592,1.63338,1.65027,381840.20443778,0
+PPL.US,D,19860623,000000,1.65027,1.66715,1.65027,1.66169,551661.70622365,0
+PPL.US,D,19860624,000000,1.66169,1.67818,1.65592,1.67818,234536.23877494,0
+PPL.US,D,19860625,000000,1.67818,1.70043,1.67818,1.69487,721852.02883867,0
+PPL.US,D,19860626,000000,1.69487,1.71176,1.6894,1.70043,1073298.3234461,0
+PPL.US,D,19860627,000000,1.70043,1.72318,1.70043,1.72318,1085810.5700756,0
+PPL.US,D,19860630,000000,1.72318,1.73958,1.71176,1.73391,1062931.3846395,0
+PPL.US,D,19860701,000000,1.73958,1.73958,1.72318,1.73391,271720.54987121,0
+PPL.US,D,19860702,000000,1.73391,1.73958,1.72318,1.72318,134432.11872488,0
+PPL.US,D,19860703,000000,1.72318,1.7509,1.72318,1.72318,243475.02137074,0
+PPL.US,D,19860707,000000,1.72318,1.73391,1.71176,1.73391,181977.22161387,0
+PPL.US,D,19860708,000000,1.72318,1.72318,1.706,1.72318,391853.68994969,0
+PPL.US,D,19860709,000000,1.72318,1.73391,1.71176,1.72318,367182.64998525,0
+PPL.US,D,19860710,000000,1.72318,1.73958,1.72318,1.73958,150162.3270889,0
+PPL.US,D,19860711,000000,1.74543,1.77335,1.73958,1.77335,127275.97013671,0
+PPL.US,D,19860714,000000,1.77335,1.7955,1.76192,1.7955,318913.22396788,0
+PPL.US,D,19860715,000000,1.80693,1.84031,1.7955,1.81796,380770.62403319,0
+PPL.US,D,19860716,000000,1.82909,1.89068,1.82909,1.89068,1791929.3170434,0
+PPL.US,D,19860717,000000,1.89068,1.89068,1.85153,1.86276,741513.25254024,0
+PPL.US,D,19860718,000000,1.86276,1.86276,1.82909,1.83484,261353.61106467,0
+PPL.US,D,19860721,000000,1.83484,1.87955,1.83484,1.87428,333930.37872884,0
+PPL.US,D,19860722,000000,1.87428,1.88491,1.86276,1.88491,1395082.2028677,0
+PPL.US,D,19860723,000000,1.89068,1.91333,1.89068,1.91333,728998.95690611,0
+PPL.US,D,19860724,000000,1.9022,1.96876,1.9022,1.96876,601718.88876019,0
+PPL.US,D,19860725,000000,1.9633,1.98037,1.95783,1.98037,425108.01021072,0
+PPL.US,D,19860728,000000,1.98037,2.00272,1.9633,1.9633,501612.71970554,0
+PPL.US,D,19860729,000000,1.95783,1.9633,1.91333,1.92992,657854.44346189,0
+PPL.US,D,19860730,000000,1.91869,1.93538,1.91869,1.93538,286739.75363677,0
+PPL.US,D,19860731,000000,1.93538,1.9633,1.93538,1.9633,354670.40335572,0
+PPL.US,D,19860801,000000,1.9469,1.95783,1.92992,1.9469,199144.80670934,0
+PPL.US,D,19860804,000000,1.95783,1.96876,1.9469,1.95783,666434.65025156,0
+PPL.US,D,19860805,000000,1.95783,1.96876,1.95783,1.96876,340726.92700857,0
+PPL.US,D,19860806,000000,1.96876,1.96876,1.92992,1.9469,1087964.073917,0
+PPL.US,D,19860807,000000,1.93538,1.9469,1.92992,1.9469,716488.7592812,0
+PPL.US,D,19860808,000000,1.9469,1.96876,1.9469,1.96876,203790.92465456,0
+PPL.US,D,19860811,000000,1.98037,2.04206,1.98037,2.03055,348233.45538443,0
+PPL.US,D,19860812,000000,2.02489,2.04206,2.01923,2.03055,274939.53610799,0
+PPL.US,D,19860813,000000,2.02489,2.06978,2.01923,2.06422,511624.15621284,0
+PPL.US,D,19860814,000000,2.06422,2.08638,2.06422,2.08638,591712.57476439,0
+PPL.US,D,19860815,000000,2.08638,2.10912,2.08638,2.10366,455491.67501806,0
+PPL.US,D,19860818,000000,2.10366,2.11995,2.0977,2.10912,339647.10158094,0
+PPL.US,D,19860819,000000,2.10366,2.11995,2.10366,2.11995,687165.45435772,0
+PPL.US,D,19860820,000000,2.11448,2.21503,2.0977,2.19843,594218.50739814,0
+PPL.US,D,19860821,000000,2.19297,2.21503,2.1874,2.21503,503399.45172238,0
+PPL.US,D,19860822,000000,2.19843,2.19843,2.1591,2.1591,530931.92661978,0
+PPL.US,D,19860825,000000,2.14836,2.14836,2.10912,2.11448,374690.20286343,0
+PPL.US,D,19860826,000000,2.10912,2.11995,2.10366,2.10912,936008.86779747,0
+PPL.US,D,19860827,000000,2.10366,2.11995,2.0977,2.0977,1585640.6557735,0
+PPL.US,D,19860828,000000,2.0977,2.10912,2.0977,2.10912,296035.06303412,0
+PPL.US,D,19860829,000000,2.10366,2.13117,2.0977,2.13117,317842.61906099,0
+PPL.US,D,19860902,000000,2.13117,2.14269,2.13117,2.13117,356457.13537259,0
+PPL.US,D,19860903,000000,2.14269,2.14269,2.11448,2.11995,4075822.5911003,0
+PPL.US,D,19860904,000000,2.06978,2.08638,2.05291,2.06978,808369.1993431,0
+PPL.US,D,19860905,000000,2.05855,2.05855,1.99141,2.02489,4111577.7214836,0
+PPL.US,D,19860908,000000,2.01923,2.05855,1.98037,1.99141,3221691.9473782,0
+PPL.US,D,19860909,000000,1.98037,1.99141,1.97472,1.98037,668220.35776611,0
+PPL.US,D,19860910,000000,1.97472,1.98037,1.92992,1.9469,480159.64147558,0
+PPL.US,D,19860911,000000,1.93538,1.93538,1.84616,1.86276,689321.00720375,0
+PPL.US,D,19860912,000000,1.86276,1.86276,1.80146,1.84031,1306410.5040195,0
+PPL.US,D,19860915,000000,1.84031,1.84616,1.83484,1.84616,380408.97472014,0
+PPL.US,D,19860916,000000,1.84031,1.85153,1.82909,1.85153,246696.05661214,0
+PPL.US,D,19860917,000000,1.84616,1.87955,1.84616,1.86276,319986.90238167,0
+PPL.US,D,19860918,000000,1.87955,1.89068,1.87428,1.89068,944232.54778561,0
+PPL.US,D,19860919,000000,1.89068,1.89068,1.87428,1.87955,166247.01324985,0
+PPL.US,D,19860922,000000,1.87428,1.89068,1.87428,1.89068,134791.71903332,0
+PPL.US,D,19860923,000000,1.88491,1.9022,1.87955,1.87955,638540.52604111,0
+PPL.US,D,19860924,000000,1.87955,1.9022,1.87955,1.89068,400079.41894244,0
+PPL.US,D,19860925,000000,1.89068,1.9022,1.87428,1.87955,103330.27780297,0
+PPL.US,D,19860926,000000,1.87955,1.88491,1.86276,1.86276,169111.52168972,0
+PPL.US,D,19860929,000000,1.85153,1.86276,1.83484,1.85153,148014.97026131,0
+PPL.US,D,19860930,000000,1.84031,1.87428,1.83484,1.86276,121558.2227823,0
+PPL.US,D,19861001,000000,1.87428,1.87955,1.85153,1.87428,437263.73003872,0
+PPL.US,D,19861002,000000,1.87428,1.87428,1.86276,1.87428,119419.06197313,0
+PPL.US,D,19861003,000000,1.87955,1.92454,1.87428,1.91869,391140.63634664,0
+PPL.US,D,19861006,000000,1.91869,1.9469,1.91869,1.92992,928858.86622312,0
+PPL.US,D,19861007,000000,1.92992,1.92992,1.9022,1.92454,163749.27663453,0
+PPL.US,D,19861008,000000,1.91333,1.91333,1.88491,1.88491,121201.69598078,0
+PPL.US,D,19861009,000000,1.9022,1.9022,1.87428,1.89068,200575.01192466,0
+PPL.US,D,19861010,000000,1.88491,1.89068,1.87955,1.89068,209152.14520743,0
+PPL.US,D,19861013,000000,1.88491,1.88491,1.86276,1.87955,174115.19093877,0
+PPL.US,D,19861014,000000,1.87955,1.88491,1.84616,1.86276,170897.22920427,0
+PPL.US,D,19861015,000000,1.87428,1.87955,1.84031,1.86276,305332.42143606,0
+PPL.US,D,19861016,000000,1.86276,1.91869,1.86276,1.91333,557027.02478574,0
+PPL.US,D,19861017,000000,1.91333,1.91333,1.89068,1.9022,241337.90956618,0
+PPL.US,D,19861020,000000,1.9022,1.9022,1.86276,1.88491,276014.23902411,0
+PPL.US,D,19861021,000000,1.89068,1.89068,1.87955,1.87955,150517.82938813,0
+PPL.US,D,19861022,000000,1.89068,1.9022,1.87428,1.9022,192706.83423576,0
+PPL.US,D,19861023,000000,1.89068,1.92454,1.89068,1.92454,395069.60267959,0
+PPL.US,D,19861024,000000,1.91869,1.93538,1.91869,1.93538,254919.73660029,0
+PPL.US,D,19861027,000000,1.92992,1.93538,1.92454,1.93538,385414.69297379,0
+PPL.US,D,19861028,000000,1.93538,1.9633,1.92992,1.95783,604575.20118164,0
+PPL.US,D,19861029,000000,1.95783,2.00272,1.95783,2.00272,861646.39261875,0
+PPL.US,D,19861030,000000,2.00272,2.01923,1.99141,2.01386,464788.00891769,0
+PPL.US,D,19861031,000000,2.00272,2.0081,1.99141,2.0081,427247.17101989,0
+PPL.US,D,19861103,000000,1.99141,2.01386,1.99141,1.99141,322133.23470697,0
+PPL.US,D,19861104,000000,1.99141,2.01386,1.98037,2.01386,498038.23116951,0
+PPL.US,D,19861105,000000,2.0081,2.05855,2.00272,2.04206,464788.00891769,0
+PPL.US,D,19861106,000000,2.03055,2.05291,2.03055,2.03055,577407.4491042,0
+PPL.US,D,19861107,000000,2.03055,2.04206,2.01923,2.04206,151588.43429502,0
+PPL.US,D,19861110,000000,2.03055,2.04206,2.02489,2.04206,281726.86386701,0
+PPL.US,D,19861111,000000,2.04206,2.04206,2.02489,2.03055,150162.3270889,0
+PPL.US,D,19861112,000000,2.03055,2.04206,2.02489,2.03055,126208.43873673,0
+PPL.US,D,19861113,000000,2.03055,2.04206,2.01386,2.01923,168398.46808666,0
+PPL.US,D,19861114,000000,2.0081,2.03055,1.99141,2.03055,269932.79335204,0
+PPL.US,D,19861117,000000,2.01923,2.04206,2.01923,2.03055,728998.95690611,0
+PPL.US,D,19861118,000000,2.02489,2.03055,1.98037,1.98037,340012.8489032,0
+PPL.US,D,19861119,000000,1.98037,1.99141,1.92992,1.9633,309978.53938127,0
+PPL.US,D,19861120,000000,1.95783,2.00272,1.95783,2.00272,181977.22161387,0
+PPL.US,D,19861121,000000,2.00272,2.01923,1.99141,2.01386,290671.79347663,0
+PPL.US,D,19861124,000000,2.00272,2.01386,1.99141,2.01386,195214.81587409,0
+PPL.US,D,19861125,000000,2.01386,2.01386,1.99141,2.0081,364322.23955459,0
+PPL.US,D,19861126,000000,2.01386,2.01386,1.99141,1.99141,165895.60895983,0
+PPL.US,D,19861128,000000,1.99141,2.0081,1.98037,1.99141,145870.6869406,0
+PPL.US,D,19861201,000000,1.99141,1.99141,1.96876,1.99141,210582.35042276,0
+PPL.US,D,19861202,000000,1.99141,2.01386,1.97472,2.0081,404365.93657922,0
+PPL.US,D,19861203,000000,2.00272,2.03055,1.99141,2.02489,4469102.3882561,0
+PPL.US,D,19861204,000000,1.99141,1.99141,1.97472,1.99141,2322505.741364,0
+PPL.US,D,19861205,000000,1.97472,1.99141,1.9633,1.97472,4933895.5196854,0
+PPL.US,D,19861208,000000,1.97472,1.99141,1.96876,1.98037,4397602.3725127,0
+PPL.US,D,19861209,000000,1.96876,1.98037,1.9469,1.9469,278874.64945476,0
+PPL.US,D,19861210,000000,1.9469,1.9633,1.9469,1.95783,395782.65628264,0
+PPL.US,D,19861211,000000,1.9469,1.95783,1.92992,1.9469,294600.75980957,0
+PPL.US,D,19861212,000000,1.9469,1.95783,1.92454,1.95783,405082.0636892,0
+PPL.US,D,19861215,000000,1.9469,1.95783,1.92454,1.93538,1036472.588156,0
+PPL.US,D,19861216,000000,1.92454,1.9469,1.91869,1.91869,402219.60425393,0
+PPL.US,D,19861217,000000,1.9022,1.91869,1.89068,1.91333,695391.18335047,0
+PPL.US,D,19861218,000000,1.9022,1.92992,1.9022,1.92992,334292.02804188,0
+PPL.US,D,19861219,000000,1.92454,1.93538,1.91869,1.93538,525923.13485923,0
+PPL.US,D,19861222,000000,1.92454,1.93538,1.92454,1.93538,702543.23392943,0
+PPL.US,D,19861223,000000,1.9469,1.9469,1.9022,1.9022,676801.5890581,0
+PPL.US,D,19861224,000000,1.91869,1.92454,1.88491,1.89068,272079.12567734,0
+PPL.US,D,19861226,000000,1.88491,1.89068,1.87955,1.87955,163389.67632609,0
+PPL.US,D,19861229,000000,1.87955,1.88491,1.86276,1.87955,322133.23470697,0
+PPL.US,D,19861230,000000,1.87955,1.88491,1.86276,1.87428,319627.30207323,0
+PPL.US,D,19861231,000000,1.86276,1.87955,1.85153,1.86276,438691.88624945,0
+PPL.US,D,19870102,000000,1.87955,1.9022,1.87428,1.9022,333217.32512579,0
+PPL.US,D,19870105,000000,1.92992,1.9469,1.91869,1.93538,711482.01652524,0
+PPL.US,D,19870106,000000,1.93538,1.97472,1.92992,1.97472,522352.74433241,0
+PPL.US,D,19870107,000000,1.96876,2.00272,1.96876,1.99141,246337.480806,0
+PPL.US,D,19870108,000000,1.99141,2.01923,1.98037,2.0081,847694.72025315,0
+PPL.US,D,19870109,000000,2.0081,2.04206,2.00272,2.02489,875941.27325592,0
+PPL.US,D,19870112,000000,2.01923,2.04206,2.01923,2.02489,492670.86360281,0
+PPL.US,D,19870113,000000,2.01923,2.02489,1.99141,2.00272,882739.87054025,0
+PPL.US,D,19870114,000000,1.99141,2.0081,1.99141,2.0081,766900.41961466,0
+PPL.US,D,19870115,000000,2.00272,2.01386,1.98037,2.0081,238472.376624,0
+PPL.US,D,19870116,000000,2.0081,2.0081,1.98037,2.00272,303180.96659925,0
+PPL.US,D,19870119,000000,1.99141,2.01923,1.99141,2.01923,475514.54803267,0
+PPL.US,D,19870120,000000,2.01386,2.04206,2.0081,2.01386,141219.44648387,0
+PPL.US,D,19870121,000000,2.01923,2.02489,1.99141,1.99141,482311.0963124,0
+PPL.US,D,19870122,000000,1.99141,2.04206,1.99141,2.03055,283162.19159385,0
+PPL.US,D,19870123,000000,2.04206,2.08638,2.03055,2.05855,599933.18124564,0
+PPL.US,D,19870126,000000,2.05291,2.05855,2.04206,2.05291,248839.31543053,0
+PPL.US,D,19870127,000000,2.04206,2.06422,2.04206,2.05291,235252.3658849,0
+PPL.US,D,19870128,000000,2.04206,2.05855,2.03055,2.04206,429396.5768521,0
+PPL.US,D,19870129,000000,2.04206,2.07525,2.04206,2.06422,365393.86896379,0
+PPL.US,D,19870130,000000,2.07525,2.0977,2.06422,2.08638,583127.24546321,0
+PPL.US,D,19870202,000000,2.08638,2.10366,2.07525,2.0977,324991.59613303,0
+PPL.US,D,19870203,000000,2.0977,2.10912,2.08638,2.08638,280660.35696933,0
+PPL.US,D,19870204,000000,2.0977,2.0977,2.08638,2.08638,213803.38566417,0
+PPL.US,D,19870205,000000,2.08638,2.08638,2.06422,2.06978,386485.29788069,0
+PPL.US,D,19870206,000000,2.06422,2.07525,2.06422,2.06422,165176.40834296,0
+PPL.US,D,19870209,000000,2.07525,2.07525,2.04206,2.04206,144448.67774371,0
+PPL.US,D,19870210,000000,2.05291,2.05855,2.03055,2.04206,184124.57844147,0
+PPL.US,D,19870211,000000,2.04206,2.04206,2.03055,2.03055,113335.56729647,0
+PPL.US,D,19870212,000000,2.03055,2.04206,2.02489,2.03055,122634.97470301,0
+PPL.US,D,19870213,000000,2.03055,2.04206,2.01923,2.04206,648910.53835456,0
+PPL.US,D,19870217,000000,2.04206,2.04206,2.01923,2.01923,129424.35146662,0
+PPL.US,D,19870218,000000,2.01923,2.04206,2.01386,2.02489,127993.12174899,0
+PPL.US,D,19870219,000000,2.02489,2.02489,2.01386,2.01923,149807.84929198,0
+PPL.US,D,19870220,000000,2.02489,2.03055,2.01386,2.03055,142652.72520612,0
+PPL.US,D,19870223,000000,2.02489,2.04206,2.01923,2.04206,303180.96659925,0
+PPL.US,D,19870224,000000,2.04206,2.06422,2.04206,2.05291,462285.14979086,0
+PPL.US,D,19870225,000000,2.06422,2.08638,2.05291,2.08638,237760.34752325,0
+PPL.US,D,19870226,000000,2.08638,2.10912,2.07525,2.0977,170180.077592,0
+PPL.US,D,19870227,000000,2.0977,2.11448,2.08638,2.0977,289597.09056053,0
+PPL.US,D,19870302,000000,2.10912,2.11448,2.08638,2.0977,488022.69665298,0
+PPL.US,D,19870303,000000,2.08638,2.10366,2.08638,2.0977,196996.42537944,0
+PPL.US,D,19870304,000000,2.05291,2.05855,2.03055,2.05291,3341103.8378352,0
+PPL.US,D,19870305,000000,2.05291,2.07525,2.05291,2.06978,1526645.7151435,0
+PPL.US,D,19870306,000000,2.05855,2.06978,2.05291,2.06422,444407.58459924,0
+PPL.US,D,19870309,000000,2.05855,2.08638,2.04206,2.05291,621741.76177481,0
+PPL.US,D,19870310,000000,2.04206,2.05291,2.04206,2.04206,240260.13314316,0
+PPL.US,D,19870311,000000,2.04206,2.05291,2.03055,2.03055,222029.11465691,0
+PPL.US,D,19870312,000000,2.03055,2.04206,2.02489,2.02489,128708.22435665,0
+PPL.US,D,19870313,000000,2.04206,2.04206,2.01923,2.02489,158386.00707705,0
+PPL.US,D,19870316,000000,2.02489,2.02489,1.99141,1.99141,96530.656016336,0
+PPL.US,D,19870317,000000,1.99141,2.01386,1.98037,2.00272,623889.1186024,0
+PPL.US,D,19870318,000000,2.00272,2.01386,1.99141,2.01386,192706.83423576,0
+PPL.US,D,19870319,000000,2.01386,2.01386,2.00272,2.0081,231321.35054736,0
+PPL.US,D,19870320,000000,2.02489,2.02489,2.01386,2.02489,362181.02974081,0
+PPL.US,D,19870323,000000,2.01923,2.05855,2.01386,2.05855,517699.45487108,0
+PPL.US,D,19870324,000000,2.06978,2.06978,2.03055,2.04206,936727.04391204,0
+PPL.US,D,19870325,000000,2.05855,2.05855,2.03055,2.05291,419378.99333098,0
+PPL.US,D,19870326,000000,2.05291,2.05855,2.04206,2.05291,301757.93290004,0
+PPL.US,D,19870327,000000,2.05291,2.05291,2.04206,2.04206,275302.20992334,0
+PPL.US,D,19870330,000000,2.01923,2.04206,2.01923,2.03055,211658.07784118,0
+PPL.US,D,19870331,000000,2.04206,2.04206,2.03055,2.04206,236326.0442987,0
+PPL.US,D,19870401,000000,2.02489,2.02489,1.99141,2.00272,319276.92228553,0
+PPL.US,D,19870402,000000,2.00272,2.0081,1.96876,1.97472,754385.09947821,0
+PPL.US,D,19870403,000000,1.98037,1.98037,1.9469,1.96876,426532.06841223,0
+PPL.US,D,19870406,000000,1.97472,1.99141,1.9469,1.9469,295315.86241724,0
+PPL.US,D,19870407,000000,1.9469,1.9469,1.92454,1.93538,226313.58328908,0
+PPL.US,D,19870408,000000,1.92454,1.92454,1.88491,1.91869,322133.23470697,0
+PPL.US,D,19870409,000000,1.9022,1.9022,1.84031,1.84031,631749.10027291,0
+PPL.US,D,19870410,000000,1.82909,1.87955,1.81796,1.87955,851986.36040144,0
+PPL.US,D,19870413,000000,1.86276,1.91869,1.86276,1.88491,500183.53899251,0
+PPL.US,D,19870414,000000,1.86276,1.86276,1.82909,1.83484,763680.40887557,0
+PPL.US,D,19870415,000000,1.82909,1.86276,1.81796,1.86276,953173.37938603,0
+PPL.US,D,19870416,000000,1.87955,1.89068,1.86276,1.87955,504475.1791408,0
+PPL.US,D,19870420,000000,1.86276,1.89068,1.86276,1.89068,418663.8907233,0
+PPL.US,D,19870421,000000,1.89068,1.89068,1.86276,1.87428,611016.24716214,0
+PPL.US,D,19870422,000000,1.86276,1.88491,1.81796,1.84031,1003226.4639134,0
+PPL.US,D,19870423,000000,1.82909,1.83484,1.78975,1.81796,419744.74065323,0
+PPL.US,D,19870424,000000,1.81796,1.82909,1.77335,1.78975,360743.65300937,0
+PPL.US,D,19870427,000000,1.77335,1.78975,1.73958,1.78975,328927.73398209,0
+PPL.US,D,19870428,000000,1.7955,1.81796,1.78975,1.81796,682880.98572555,0
+PPL.US,D,19870429,000000,1.81796,1.83484,1.81796,1.81796,921351.31334495,0
+PPL.US,D,19870430,000000,1.81796,1.84616,1.80693,1.84031,572048.27755592,0
+PPL.US,D,19870501,000000,1.82909,1.86276,1.82909,1.85153,323201.79060926,0
+PPL.US,D,19870504,000000,1.86276,1.89068,1.85153,1.88491,340726.92700857,0
+PPL.US,D,19870505,000000,1.88491,1.91333,1.87955,1.9022,119773.53977006,0
+PPL.US,D,19870506,000000,1.9022,1.92454,1.9022,1.91333,311761.17338893,0
+PPL.US,D,19870507,000000,1.92454,1.92454,1.89068,1.89068,638904.22435876,0
+PPL.US,D,19870508,000000,1.9022,1.9022,1.88491,1.89068,365748.34676071,0
+PPL.US,D,19870511,000000,1.9022,1.91333,1.89068,1.9022,235972.59100408,0
+PPL.US,D,19870512,000000,1.89068,1.9022,1.87955,1.88491,106541.06802134,0
+PPL.US,D,19870513,000000,1.89068,1.89068,1.86276,1.86276,292458.52549348,0
+PPL.US,D,19870514,000000,1.86276,1.87428,1.86276,1.86276,138365.18306704,0
+PPL.US,D,19870515,000000,1.86276,1.86276,1.82909,1.83484,557743.1518957,0
+PPL.US,D,19870518,000000,1.81796,1.83484,1.80693,1.83484,534501.2926443,0
+PPL.US,D,19870519,000000,1.81796,1.85153,1.81796,1.83484,179121.93369472,0
+PPL.US,D,19870520,000000,1.81796,1.81796,1.78975,1.7955,471580.45918821,0
+PPL.US,D,19870521,000000,1.7955,1.80146,1.77335,1.78448,232398.10246806,0
+PPL.US,D,19870522,000000,1.77335,1.78975,1.77335,1.77335,240971.13774162,0
+PPL.US,D,19870526,000000,1.77335,1.81796,1.77335,1.81796,299254.04927091,0
+PPL.US,D,19870527,000000,1.81796,1.81796,1.80693,1.81796,86878.819817466,0
+PPL.US,D,19870528,000000,1.82909,1.83484,1.81796,1.83484,553098.05845279,0
+PPL.US,D,19870529,000000,1.84616,1.86276,1.83484,1.84616,234894.81458107,0
+PPL.US,D,19870601,000000,1.84616,1.84616,1.83484,1.84031,146587.83855288,0
+PPL.US,D,19870602,000000,1.84031,1.85153,1.83484,1.84031,607798.28542765,0
+PPL.US,D,19870603,000000,1.85153,1.85153,1.84616,1.85153,190561.52641275,0
+PPL.US,D,19870604,000000,1.80693,1.82909,1.80693,1.80693,550953.7751321,0
+PPL.US,D,19870605,000000,1.81796,1.81796,1.80146,1.81796,1123353.4569781,0
+PPL.US,D,19870608,000000,1.82909,1.84031,1.81796,1.84031,92958.216484921,0
+PPL.US,D,19870609,000000,1.84616,1.86276,1.82909,1.83484,93313.718784146,0
+PPL.US,D,19870610,000000,1.82909,1.86276,1.82909,1.84031,820173.51488109,0
+PPL.US,D,19870611,000000,1.84031,1.85153,1.83484,1.84031,51838.792041886,0
+PPL.US,D,19870612,000000,1.84031,1.88491,1.84031,1.88491,291024.22226894,0
+PPL.US,D,19870615,000000,1.87428,1.87955,1.87428,1.87428,147304.99016515,0
+PPL.US,D,19870616,000000,1.86276,1.88491,1.86276,1.87428,572048.27755592,0
+PPL.US,D,19870617,000000,1.87428,1.9022,1.87428,1.9022,303541.59140999,0
+PPL.US,D,19870618,000000,1.88491,1.91869,1.88491,1.9022,271006.47176585,0
+PPL.US,D,19870619,000000,1.91333,1.91869,1.89068,1.91333,193067.4590465,0
+PPL.US,D,19870622,000000,1.91333,1.92454,1.89068,1.89068,166247.01324985,0
+PPL.US,D,19870623,000000,1.9022,1.9022,1.86276,1.87428,287453.83174213,0
+PPL.US,D,19870624,000000,1.86276,1.89068,1.86276,1.87428,194855.21556565,0
+PPL.US,D,19870625,000000,1.87428,1.9022,1.87428,1.9022,272793.2037827,0
+PPL.US,D,19870626,000000,1.87955,1.88491,1.86276,1.87955,461928.62298934,0
+PPL.US,D,19870629,000000,1.87955,1.89068,1.86276,1.87428,408302.07442829,0
+PPL.US,D,19870630,000000,1.88491,1.89068,1.83484,1.84031,254919.73660029,0
+PPL.US,D,19870701,000000,1.84031,1.86276,1.83484,1.84031,251699.7258612,0
+PPL.US,D,19870702,000000,1.84031,1.84616,1.80146,1.83484,264215.04599763,0
+PPL.US,D,19870706,000000,1.84616,1.85153,1.81796,1.81796,109047.00065508,0
+PPL.US,D,19870707,000000,1.81796,1.82909,1.81796,1.81796,292458.52549348,0
+PPL.US,D,19870708,000000,1.81796,1.81796,1.81796,1.81796,361821.42943238,0
+PPL.US,D,19870709,000000,1.81796,1.81796,1.81796,1.81796,166247.01324985,0
+PPL.US,D,19870710,000000,1.81796,1.81796,1.81796,1.81796,102971.70199683,0
+PPL.US,D,19870713,000000,1.81796,1.81796,1.78975,1.80693,299965.05386936,0
+PPL.US,D,19870714,000000,1.7955,1.80146,1.78448,1.80146,815526.37243357,0
+PPL.US,D,19870715,000000,1.80146,1.80146,1.78448,1.7955,121558.2227823,0
+PPL.US,D,19870716,000000,1.78975,1.7955,1.78448,1.78448,116914.1538417,0
+PPL.US,D,19870717,000000,1.78448,1.78975,1.77335,1.77335,153739.88913183,0
+PPL.US,D,19870720,000000,1.77335,1.78448,1.77335,1.77335,149089.6731774,0
+PPL.US,D,19870721,000000,1.77335,1.77335,1.7509,1.75647,149089.6731774,0
+PPL.US,D,19870722,000000,1.77335,1.77335,1.7509,1.76192,115834.32841407,0
+PPL.US,D,19870723,000000,1.76192,1.76192,1.74543,1.74543,119773.53977006,0
+PPL.US,D,19870724,000000,1.73958,1.75647,1.71176,1.7509,301041.80579007,0
+PPL.US,D,19870727,000000,1.75647,1.76192,1.72318,1.73958,84733.511994471,0
+PPL.US,D,19870728,000000,1.74543,1.74543,1.73391,1.73391,70796.182661129,0
+PPL.US,D,19870729,000000,1.73391,1.74543,1.71176,1.72318,224524.80226762,0
+PPL.US,D,19870730,000000,1.73391,1.74543,1.72318,1.73958,362529.36052392,0
+PPL.US,D,19870731,000000,1.74543,1.7509,1.72318,1.73391,337152.43847254,0
+PPL.US,D,19870803,000000,1.74543,1.75647,1.71176,1.71176,212728.68274807,0
+PPL.US,D,19870804,000000,1.72318,1.72318,1.71176,1.72318,341438.95610932,0
+PPL.US,D,19870805,000000,1.73391,1.7509,1.72318,1.73958,289239.53925669,0
+PPL.US,D,19870806,000000,1.74543,1.76192,1.73958,1.74543,122276.39889688,0
+PPL.US,D,19870807,000000,1.7509,1.76192,1.73958,1.74543,222382.56795154,0
+PPL.US,D,19870810,000000,1.75647,1.76192,1.74543,1.76192,134791.71903332,0
+PPL.US,D,19870811,000000,1.77335,1.7955,1.77335,1.78448,168754.99488818,0
+PPL.US,D,19870812,000000,1.7955,1.80693,1.78975,1.7955,348587.93318136,0
+PPL.US,D,19870813,000000,1.7955,1.84031,1.78975,1.84031,809088.39995997,0
+PPL.US,D,19870814,000000,1.84031,1.91333,1.84031,1.87955,323201.79060926,0
+PPL.US,D,19870817,000000,1.88491,1.9022,1.87428,1.88491,259928.52836086,0
+PPL.US,D,19870818,000000,1.88491,1.88491,1.84031,1.85153,499106.78707179,0
+PPL.US,D,19870819,000000,1.86276,1.86276,1.84031,1.86276,192706.83423576,0
+PPL.US,D,19870820,000000,1.86276,1.87428,1.85153,1.87428,1296405.214526,0
+PPL.US,D,19870821,000000,1.87428,1.87955,1.86276,1.87955,550231.50100832,0
+PPL.US,D,19870824,000000,1.87428,1.87955,1.86276,1.87428,1373269.5243293,0
+PPL.US,D,19870825,000000,1.88491,1.9022,1.87428,1.89068,107613.72193284,0
+PPL.US,D,19870826,000000,1.89068,1.9022,1.88491,1.88491,1622467.415566,0
+PPL.US,D,19870827,000000,1.88491,1.88491,1.85153,1.86276,145870.6869406,0
+PPL.US,D,19870828,000000,1.85153,1.86276,1.84031,1.84616,818742.28516345,0
+PPL.US,D,19870831,000000,1.84616,1.85153,1.83484,1.85153,319986.90238167,0
+PPL.US,D,19870901,000000,1.84031,1.86276,1.84031,1.84031,493386.99071277,0
+PPL.US,D,19870902,000000,1.84616,1.84616,1.81796,1.81796,7311462.1128349,0
+PPL.US,D,19870903,000000,1.78448,1.81796,1.78448,1.78448,2340739.8333571,0
+PPL.US,D,19870904,000000,1.7955,1.7955,1.77901,1.78448,1603515.1474583,0
+PPL.US,D,19870908,000000,1.78448,1.78975,1.77335,1.77901,669655.68549297,0
+PPL.US,D,19870909,000000,1.77901,1.78975,1.77335,1.78448,281378.53308389,0
+PPL.US,D,19870910,000000,1.7955,1.7955,1.77335,1.77335,242046.86516002,0
+PPL.US,D,19870911,000000,1.78448,1.78975,1.77335,1.77901,168754.99488818,0
+PPL.US,D,19870914,000000,1.7955,1.7955,1.78975,1.78975,246337.480806,0
+PPL.US,D,19870915,000000,1.78975,1.81796,1.78448,1.81796,287813.43205058,0
+PPL.US,D,19870916,000000,1.81796,1.81796,1.78448,1.78448,455491.67501806,0
+PPL.US,D,19870917,000000,1.78448,1.80693,1.78448,1.80693,124066.20442065,0
+PPL.US,D,19870918,000000,1.80693,1.84031,1.80693,1.82909,230250.74564047,0
+PPL.US,D,19870921,000000,1.84031,1.84031,1.81796,1.82372,410444.30874437,0
+PPL.US,D,19870922,000000,1.81796,1.8571,1.81796,1.8571,228105.43781746,0
+PPL.US,D,19870923,000000,1.8571,1.87428,1.85153,1.86276,325705.67423839,0
+PPL.US,D,19870924,000000,1.86276,1.86852,1.85153,1.85153,143012.32551455,0
+PPL.US,D,19870925,000000,1.8571,1.86276,1.84031,1.8571,237760.34752325,0
+PPL.US,D,19870928,000000,1.85153,1.8571,1.82909,1.8571,322843.21480312,0
+PPL.US,D,19870929,000000,1.86276,1.86276,1.85153,1.85153,249556.4670428,0
+PPL.US,D,19870930,000000,1.84031,1.8571,1.84031,1.8571,116193.92872251,0
+PPL.US,D,19871001,000000,1.86276,1.89068,1.8571,1.86852,126919.44333518,0
+PPL.US,D,19871002,000000,1.88491,1.89068,1.85153,1.86852,320705.07849626,0
+PPL.US,D,19871005,000000,1.86276,1.86852,1.8571,1.86276,269932.79335204,0
+PPL.US,D,19871006,000000,1.86276,1.88491,1.8571,1.87428,121558.2227823,0
+PPL.US,D,19871007,000000,1.87428,1.88491,1.86852,1.87428,183409.4758338,0
+PPL.US,D,19871008,000000,1.88491,1.9022,1.86852,1.89624,70076.98204425,0
+PPL.US,D,19871009,000000,1.89624,1.91333,1.89068,1.89068,1785495.4425791,0
+PPL.US,D,19871012,000000,1.88491,1.89068,1.72318,1.86852,127993.12174899,0
+PPL.US,D,19871013,000000,1.86852,1.9022,1.8571,1.9022,962472.78679259,0
+PPL.US,D,19871014,000000,1.89624,1.97472,1.89624,1.94114,827676.96975005,0
+PPL.US,D,19871015,000000,1.92454,1.92454,1.90756,1.91333,497322.10405954,0
+PPL.US,D,19871016,000000,1.91333,1.91333,1.81796,1.82909,578481.12751799,0
+PPL.US,D,19871019,000000,1.77335,1.77335,1.4936,1.63338,1211664.5310154,0
+PPL.US,D,19871020,000000,1.77335,1.77335,1.6446,1.67818,582415.21636245,0
+PPL.US,D,19871021,000000,1.80693,1.84031,1.77901,1.84031,893110.907356,0
+PPL.US,D,19871022,000000,1.81796,1.84031,1.73958,1.80693,380770.62403319,0
+PPL.US,D,19871023,000000,1.80693,1.84031,1.7955,1.7955,2334664.5346988,0
+PPL.US,D,19871026,000000,1.78975,1.78975,1.76192,1.77901,191993.78063268,0
+PPL.US,D,19871027,000000,1.7955,1.7955,1.77335,1.78975,456561.25542264,0
+PPL.US,D,19871028,000000,1.77901,1.82372,1.77901,1.80693,982492.58630029,0
+PPL.US,D,19871029,000000,1.81796,1.82372,1.7955,1.80693,126208.43873673,0
+PPL.US,D,19871030,000000,1.81796,1.82372,1.78975,1.80693,261712.18687081,0
+PPL.US,D,19871102,000000,1.78975,1.7955,1.77901,1.78448,250270.54514817,0
+PPL.US,D,19871103,000000,1.78975,1.7955,1.77335,1.7955,104043.33140603,0
+PPL.US,D,19871104,000000,1.78448,1.78975,1.77901,1.78975,221669.51434848,0
+PPL.US,D,19871105,000000,1.78975,1.84031,1.78975,1.81796,503399.45172238,0
+PPL.US,D,19871106,000000,1.80693,1.84031,1.80693,1.82909,400079.41894244,0
+PPL.US,D,19871109,000000,1.80693,1.82372,1.80693,1.81796,611016.24716214,0
+PPL.US,D,19871110,000000,1.80693,1.80693,1.78975,1.80693,269573.19304361,0
+PPL.US,D,19871111,000000,1.81796,1.82372,1.80693,1.81796,461928.62298934,0
+PPL.US,D,19871112,000000,1.82372,1.8571,1.82372,1.8571,168398.46808666,0
+PPL.US,D,19871113,000000,1.86276,1.86276,1.84031,1.85153,825532.68642937,0
+PPL.US,D,19871116,000000,1.85153,1.85153,1.80693,1.81796,82949.853484522,0
+PPL.US,D,19871117,000000,1.81796,1.81796,1.77335,1.78975,3008605.7133264,0
+PPL.US,D,19871118,000000,1.78975,1.7955,1.77901,1.78448,308184.63584829,0
+PPL.US,D,19871119,000000,1.78448,1.78975,1.77335,1.77901,2141235.4263394,0
+PPL.US,D,19871120,000000,1.77901,1.78448,1.77901,1.77901,136215.77723483,0
+PPL.US,D,19871123,000000,1.77901,1.78448,1.77335,1.77901,336437.33586488,0
+PPL.US,D,19871124,000000,1.78448,1.81796,1.77901,1.80693,164461.30573528,0
+PPL.US,D,19871125,000000,1.81796,1.81796,1.78448,1.7955,111191.28397577,0
+PPL.US,D,19871127,000000,1.78448,1.7955,1.77335,1.78975,49697.582228104,0
+PPL.US,D,19871130,000000,1.78448,1.78448,1.72318,1.73391,540582.73831635,0
+PPL.US,D,19871201,000000,1.73391,1.73958,1.71176,1.72318,276367.69231872,0
+PPL.US,D,19871202,000000,1.72318,1.72318,1.70043,1.706,540582.73831635,0
+PPL.US,D,19871203,000000,1.70043,1.706,1.6894,1.70043,4475904.0590475,0
+PPL.US,D,19871204,000000,1.69487,1.71176,1.6894,1.69487,220950.31373161,0
+PPL.US,D,19871207,000000,1.6894,1.72318,1.6894,1.70043,113694.1431026,0
+PPL.US,D,19871208,000000,1.71176,1.72318,1.69487,1.72318,1230257.1988147,0
+PPL.US,D,19871209,000000,1.71176,1.72854,1.71176,1.72318,865576.38345399,0
+PPL.US,D,19871210,000000,1.71176,1.72854,1.70043,1.72854,214871.94156645,0
+PPL.US,D,19871211,000000,1.72854,1.73391,1.71176,1.72854,361463.87812854,0
+PPL.US,D,19871214,000000,1.71176,1.80146,1.71176,1.75647,207372.5847067,0
+PPL.US,D,19871215,000000,1.74543,1.76779,1.74543,1.76779,272440.77499039,0
+PPL.US,D,19871216,000000,1.76192,1.76779,1.75647,1.76779,477654.73334415,0
+PPL.US,D,19871217,000000,1.76192,1.77335,1.74543,1.76192,276725.24362256,0
+PPL.US,D,19871218,000000,1.76192,1.78448,1.76192,1.77335,170537.62889583,0
+PPL.US,D,19871221,000000,1.76779,1.78448,1.75647,1.77335,506973.94025841,0
+PPL.US,D,19871222,000000,1.76192,1.76779,1.74543,1.76192,262071.78717925,0
+PPL.US,D,19871223,000000,1.76192,1.76779,1.74543,1.76779,975695.01351826,0
+PPL.US,D,19871224,000000,1.76192,1.76779,1.75647,1.75647,136926.78183327,0
+PPL.US,D,19871228,000000,1.75647,1.76779,1.74543,1.76779,456205.75312341,0
+PPL.US,D,19871229,000000,1.75647,1.76779,1.71176,1.74543,420451.64724247,0
+PPL.US,D,19871230,000000,1.75647,1.76192,1.74543,1.75647,175185.79584566,0
+PPL.US,D,19871231,000000,1.76779,1.76779,1.75647,1.75647,127275.97013671,0
+PPL.US,D,19880104,000000,1.76779,1.78975,1.76192,1.77335,234536.23877494,0
+PPL.US,D,19880105,000000,1.7955,1.82372,1.78448,1.7955,248124.21282287,0
+PPL.US,D,19880106,000000,1.80693,1.84031,1.7955,1.82372,83657.784576064,0
+PPL.US,D,19880107,000000,1.84031,1.85153,1.82909,1.84031,564897.25147927,0
+PPL.US,D,19880108,000000,1.84031,1.84031,1.81796,1.81796,108692.52285815,0
+PPL.US,D,19880111,000000,1.80146,1.81796,1.78448,1.80146,243835.64618149,0
+PPL.US,D,19880112,000000,1.80146,1.80146,1.77335,1.78448,85808.214910575,0
+PPL.US,D,19880113,000000,1.78975,1.78975,1.76192,1.78448,512697.83462664,0
+PPL.US,D,19880114,000000,1.7955,1.80146,1.77335,1.78448,83308.429290657,0
+PPL.US,D,19880115,000000,1.80693,1.80693,1.7955,1.80693,251699.7258612,0
+PPL.US,D,19880118,000000,1.80693,1.81796,1.80146,1.80693,1113702.6452814,0
+PPL.US,D,19880119,000000,1.82372,1.84031,1.80693,1.84031,1064717.0921541,0
+PPL.US,D,19880120,000000,1.82909,1.84031,1.82909,1.84031,214166.05947952,0
+PPL.US,D,19880121,000000,1.85153,1.86276,1.85153,1.85153,191278.67802503,0
+PPL.US,D,19880122,000000,1.86852,1.89624,1.86276,1.89624,278874.64945476,0
+PPL.US,D,19880125,000000,1.90756,1.95783,1.90756,1.94114,485166.38423154,0
+PPL.US,D,19880126,000000,1.94114,1.95783,1.93538,1.95783,284594.44581378,0
+PPL.US,D,19880127,000000,1.95783,1.95783,1.94114,1.95783,391140.63634664,0
+PPL.US,D,19880128,000000,1.95783,1.95783,1.94114,1.95783,106541.06802134,0
+PPL.US,D,19880129,000000,1.9469,1.96876,1.94114,1.96876,288522.38764442,0
+PPL.US,D,19880201,000000,1.97472,1.97472,1.95783,1.95783,188772.74539129,0
+PPL.US,D,19880202,000000,1.95783,1.99141,1.95783,1.97472,120843.12017465,0
+PPL.US,D,19880203,000000,1.99141,1.99141,1.97472,1.99141,1550603.7015049,0
+PPL.US,D,19880204,000000,2.00272,2.0081,1.98037,1.99141,414379.42209113,0
+PPL.US,D,19880205,000000,2.00272,2.0081,1.99141,1.99141,100103.09554775,0
+PPL.US,D,19880208,000000,1.98037,1.99141,1.96876,1.98037,332502.22251811,0
+PPL.US,D,19880209,000000,1.99141,2.0081,1.99141,1.99141,123705.5796099,0
+PPL.US,D,19880210,000000,2.00272,2.01386,1.99141,2.00272,332143.64671198,0
+PPL.US,D,19880211,000000,2.00272,2.01386,1.99141,2.0081,710771.01192678,0
+PPL.US,D,19880212,000000,2.0081,2.0081,1.99141,1.99141,344301.41554459,0
+PPL.US,D,19880216,000000,1.99141,1.99141,1.96876,1.99141,350015.06488979,0
+PPL.US,D,19880217,000000,1.99141,1.99141,1.96876,1.96876,159100.08518241,0
+PPL.US,D,19880218,000000,1.96876,1.96876,1.9469,1.95783,373615.49994734,0
+PPL.US,D,19880219,000000,1.94114,1.97472,1.94114,1.97472,301757.93290004,0
+PPL.US,D,19880222,000000,1.99141,1.99141,1.95783,1.97472,230606.24793968,0
+PPL.US,D,19880223,000000,1.97472,1.98037,1.96876,1.98037,79728.81824312,0
+PPL.US,D,19880224,000000,1.96876,1.98037,1.95783,1.96876,80090.467556166,0
+PPL.US,D,19880225,000000,1.96876,1.97472,1.95783,1.95783,277444.44423944,0
+PPL.US,D,19880226,000000,1.95783,1.95783,1.94114,1.95783,164461.30573528,0
+PPL.US,D,19880229,000000,1.95783,1.95783,1.94114,1.95783,252415.85297116,0
+PPL.US,D,19880301,000000,1.95783,1.95783,1.94114,1.95783,55056.753776378,0
+PPL.US,D,19880302,000000,1.94114,1.95783,1.94114,1.9469,139798.46178928,0
+PPL.US,D,19880303,000000,1.9469,1.95783,1.94114,1.95783,90813.933164229,0
+PPL.US,D,19880304,000000,1.95255,1.95783,1.93538,1.95255,2579928.337091,0
+PPL.US,D,19880307,000000,1.95255,1.95783,1.93538,1.93538,2062937.8378138,0
+PPL.US,D,19880308,000000,1.9469,1.9469,1.91869,1.91869,108692.52285815,0
+PPL.US,D,19880309,000000,1.92454,1.92454,1.9022,1.9022,112623.53819571,0
+PPL.US,D,19880310,000000,1.91333,1.91869,1.9022,1.9022,600649.3083556,0
+PPL.US,D,19880311,000000,1.9022,1.9022,1.86276,1.9022,344301.41554459,0
+PPL.US,D,19880314,000000,1.89068,1.9022,1.89068,1.9022,410085.73293824,0
+PPL.US,D,19880315,000000,1.9022,1.91333,1.9022,1.91333,134074.56742105,0
+PPL.US,D,19880316,000000,1.91869,1.93538,1.91333,1.93538,201643.56782695,0
+PPL.US,D,19880317,000000,1.93538,1.93538,1.92454,1.93538,279588.72756012,0
+PPL.US,D,19880318,000000,1.93538,1.93538,1.93538,1.93538,123353.15081759,0
+PPL.US,D,19880321,000000,1.92454,1.93538,1.91869,1.92454,303541.59140999,0
+PPL.US,D,19880322,000000,1.92454,1.93538,1.91869,1.93538,145870.6869406,0
+PPL.US,D,19880323,000000,1.93538,1.93538,1.9022,1.91869,525564.55905309,0
+PPL.US,D,19880324,000000,1.9022,1.9022,1.87428,1.89068,441545.12516398,0
+PPL.US,D,19880325,000000,1.87428,1.89068,1.8571,1.86276,305684.85022838,0
+PPL.US,D,19880328,000000,1.87428,1.87428,1.8571,1.87428,148725.97485975,0
+PPL.US,D,19880329,000000,1.87428,1.89068,1.86276,1.89068,155526.6211487,0
+PPL.US,D,19880330,000000,1.88491,1.9022,1.87428,1.89068,150162.3270889,0
+PPL.US,D,19880331,000000,1.87428,1.89068,1.87428,1.87428,403658.00548768,0
+PPL.US,D,19880404,000000,1.87428,1.87428,1.84031,1.8571,244550.74878915,0
+PPL.US,D,19880405,000000,1.8571,1.8571,1.82909,1.82909,160174.78809852,0
+PPL.US,D,19880406,000000,1.82909,1.8571,1.82909,1.85153,258493.20063401,0
+PPL.US,D,19880407,000000,1.85153,1.89068,1.85153,1.89068,196286.44528328,0
+PPL.US,D,19880408,000000,1.9022,1.91869,1.89068,1.9022,53274.119768732,0
+PPL.US,D,19880411,000000,1.91333,1.91333,1.9022,1.91333,90813.933164229,0
+PPL.US,D,19880412,000000,1.9022,1.9022,1.88491,1.9022,116914.1538417,0
+PPL.US,D,19880413,000000,1.9022,1.91869,1.9022,1.91869,114404.12319874,0
+PPL.US,D,19880414,000000,1.9022,1.91333,1.87428,1.89068,344301.41554459,0
+PPL.US,D,19880415,000000,1.87428,1.88491,1.84031,1.85153,491245.78089899,0
+PPL.US,D,19880418,000000,1.84031,1.85153,1.82372,1.84031,503042.92492087,0
+PPL.US,D,19880419,000000,1.82909,1.87428,1.82909,1.86276,92243.113877256,0
+PPL.US,D,19880420,000000,1.85153,1.8571,1.84031,1.84031,147656.39445517,0
+PPL.US,D,19880421,000000,1.8571,1.86276,1.84031,1.8571,75079.626790995,0
+PPL.US,D,19880422,000000,1.84031,1.91333,1.84031,1.86276,291390.99409351,0
+PPL.US,D,19880425,000000,1.85153,1.87428,1.85153,1.87428,123705.5796099,0
+PPL.US,D,19880426,000000,1.88491,1.88491,1.8571,1.86276,62921.857958388,0
+PPL.US,D,19880427,000000,1.8571,1.9022,1.8571,1.89068,384344.0880669,0
+PPL.US,D,19880428,000000,1.89068,1.91333,1.87428,1.89068,821956.14888873,0
+PPL.US,D,19880429,000000,1.89068,1.9022,1.88491,1.89068,210943.99973581,0
+PPL.US,D,19880502,000000,1.87428,1.89068,1.87428,1.89068,225240.92937759,0
+PPL.US,D,19880503,000000,1.89068,1.89068,1.88491,1.88491,183057.04704149,0
+PPL.US,D,19880504,000000,1.9022,1.91333,1.9022,1.9022,252415.85297116,0
+PPL.US,D,19880505,000000,1.9022,1.91333,1.89068,1.9022,211302.57554195,0
+PPL.US,D,19880506,000000,1.9022,1.9022,1.89068,1.9022,67930.649718953,0
+PPL.US,D,19880509,000000,1.89068,1.91333,1.89068,1.91333,102253.52588227,0
+PPL.US,D,19880510,000000,1.9022,1.91333,1.9022,1.91333,298537.92216095,0
+PPL.US,D,19880511,000000,1.91333,1.91333,1.87428,1.87428,100821.27166233,0
+PPL.US,D,19880512,000000,1.87428,1.88491,1.87428,1.87428,113335.56729647,0
+PPL.US,D,19880513,000000,1.87428,1.91333,1.87428,1.91333,238114.82532016,0
+PPL.US,D,19880516,000000,1.9022,1.92454,1.9022,1.92454,102253.52588227,0
+PPL.US,D,19880517,000000,1.9022,1.91333,1.87428,1.89068,191278.67802503,0
+PPL.US,D,19880518,000000,1.87428,1.9022,1.87428,1.9022,190561.52641275,0
+PPL.US,D,19880519,000000,1.9022,1.91333,1.89068,1.9022,89027.201147371,0
+PPL.US,D,19880520,000000,1.9022,1.91869,1.89068,1.91333,115481.89962176,0
+PPL.US,D,19880523,000000,1.91333,1.91869,1.9022,1.9022,380408.97472014,0
+PPL.US,D,19880524,000000,1.9022,1.91869,1.9022,1.91869,489818.64919058,0
+PPL.US,D,19880525,000000,1.92454,1.93538,1.92454,1.93538,556673.57149111,0
+PPL.US,D,19880526,000000,1.93538,1.95255,1.92454,1.93538,181267.24151772,0
+PPL.US,D,19880527,000000,1.93538,1.95255,1.93538,1.95255,65072.2882929,0
+PPL.US,D,19880531,000000,1.9469,2.00272,1.9469,1.99141,146587.83855288,0
+PPL.US,D,19880601,000000,1.99141,2.03055,1.98594,2.03055,247764.61251443,0
+PPL.US,D,19880602,000000,2.01923,2.02489,2.01386,2.01923,122276.39889688,0
+PPL.US,D,19880603,000000,2.01923,2.01923,1.96876,2.01923,52153420.797222,0
+PPL.US,D,19880606,000000,2.01386,2.01386,1.98037,1.99697,3131233.5165132,0
+PPL.US,D,19880607,000000,1.99141,1.99141,1.95783,1.95783,3066879.4043349,0
+PPL.US,D,19880608,000000,1.95783,2.00272,1.95783,1.99141,345730.59625761,0
+PPL.US,D,19880609,000000,1.97472,1.99141,1.97472,1.99141,309978.53938127,0
+PPL.US,D,19880610,000000,1.99141,1.99697,1.97472,1.98037,89736.156741217,0
+PPL.US,D,19880613,000000,1.98037,2.0081,1.98037,2.0081,107976.39574819,0
+PPL.US,D,19880614,000000,2.00272,2.03612,2.00272,2.02489,1453351.795867,0
+PPL.US,D,19880615,000000,2.03055,2.03055,2.01386,2.02489,281378.53308389,0
+PPL.US,D,19880616,000000,2.0081,2.03055,1.99697,2.01386,562749.89465166,0
+PPL.US,D,19880617,000000,2.03612,2.03612,2.01386,2.01386,183057.04704149,0
+PPL.US,D,19880620,000000,2.00272,2.0081,1.99141,1.99697,266002.8025168,0
+PPL.US,D,19880621,000000,2.0081,2.02489,1.99697,2.00272,191278.67802503,0
+PPL.US,D,19880622,000000,2.00272,2.04206,2.00272,2.02489,183774.19865375,0
+PPL.US,D,19880623,000000,2.01386,2.02489,2.00272,2.0081,150517.82938813,0
+PPL.US,D,19880624,000000,2.0081,2.01386,1.99141,1.99697,120843.12017465,0
+PPL.US,D,19880627,000000,1.99697,2.0081,1.99141,1.99697,85453.737113652,0
+PPL.US,D,19880628,000000,1.99697,2.00272,1.95783,1.97472,1401513.0038251,0
+PPL.US,D,19880629,000000,1.97472,1.98037,1.96876,1.96876,42903.082952984,0
+PPL.US,D,19880630,000000,1.96876,1.99141,1.96876,1.97472,115481.89962176,0
+PPL.US,D,19880701,000000,1.96876,1.97472,1.95783,1.97472,124781.30702831,0
+PPL.US,D,19880705,000000,1.95783,1.97472,1.95783,1.97472,78654.115327017,0
+PPL.US,D,19880706,000000,1.97472,2.0081,1.96876,1.97472,49341.055426575,0
+PPL.US,D,19880707,000000,1.96876,1.98037,1.95783,1.95783,287453.83174213,0
+PPL.US,D,19880708,000000,1.95783,1.96876,1.94114,1.95783,16805.935782429,0
+PPL.US,D,19880711,000000,1.95783,1.95783,1.94114,1.94114,99747.593248524,0
+PPL.US,D,19880712,000000,1.94114,1.95783,1.91333,1.91333,61854.326558408,0
+PPL.US,D,19880713,000000,1.91869,1.92454,1.91333,1.91869,20381.448820753,0
+PPL.US,D,19880714,000000,1.91869,1.92454,1.9022,1.91869,623533.61630319,0
+PPL.US,D,19880715,000000,1.91869,1.91869,1.9022,1.91333,121558.2227823,0
+PPL.US,D,19880718,000000,1.91333,1.91869,1.9022,1.91869,400079.41894244,0
+PPL.US,D,19880719,000000,1.91869,1.91869,1.9022,1.9022,213089.3075588,0
+PPL.US,D,19880720,000000,1.91333,1.96876,1.88491,1.9022,10010.412005005,0
+PPL.US,D,19880721,000000,1.9022,1.9022,1.88491,1.9022,63994.511869886,0
+PPL.US,D,19880722,000000,1.91333,1.91333,1.87955,1.9022,263500.96789228,0
+PPL.US,D,19880725,000000,1.89068,1.91333,1.88491,1.89068,64711.663482158,0
+PPL.US,D,19880726,000000,1.89068,1.9022,1.88491,1.9022,189138.49271354,0
+PPL.US,D,19880727,000000,1.89068,1.91869,1.88491,1.91869,208795.61840591,0
+PPL.US,D,19880728,000000,1.91869,1.92454,1.91869,1.92454,68999.205621237,0
+PPL.US,D,19880729,000000,1.91869,1.9469,1.91869,1.94114,122276.39889688,0
+PPL.US,D,19880801,000000,1.94114,1.94114,1.91869,1.94114,169111.52168972,0
+PPL.US,D,19880802,000000,1.94114,1.9469,1.91869,1.93538,126208.43873673,0
+PPL.US,D,19880803,000000,1.93538,1.9469,1.92454,1.9469,35395.530074807,0
+PPL.US,D,19880804,000000,1.95783,1.96876,1.94114,1.94114,347155.67896143,0
+PPL.US,D,19880805,000000,1.9469,1.9469,1.92454,1.94114,94033.943903329,0
+PPL.US,D,19880808,000000,1.93538,1.94114,1.91333,1.93538,91164.31295194,0
+PPL.US,D,19880809,000000,1.94114,1.94114,1.9022,1.9022,153382.337828,0
+PPL.US,D,19880810,000000,1.9022,1.91333,1.88491,1.9022,181977.22161387,0
+PPL.US,D,19880811,000000,1.89068,1.91333,1.89068,1.9022,75439.227099434,0
+PPL.US,D,19880812,000000,1.9022,1.9022,1.89068,1.89068,95103.524307916,0
+PPL.US,D,19880815,000000,1.88491,1.9022,1.87955,1.87955,132285.78639958,0
+PPL.US,D,19880816,000000,1.87955,1.9022,1.86276,1.9022,383270.40965311,0
+PPL.US,D,19880817,000000,1.9022,1.9022,1.88491,1.9022,124066.20442065,0
+PPL.US,D,19880818,000000,1.91333,1.94114,1.9022,1.92454,222029.11465691,0
+PPL.US,D,19880819,000000,1.91333,1.91869,1.9022,1.91333,69717.381735812,0
+PPL.US,D,19880822,000000,1.92454,1.92454,1.9022,1.91869,151588.43429502,0
+PPL.US,D,19880823,000000,1.91333,1.92454,1.9022,1.91333,70076.98204425,0
+PPL.US,D,19880824,000000,1.9022,1.92454,1.9022,1.92454,53274.119768732,0
+PPL.US,D,19880825,000000,1.91869,1.92454,1.91333,1.91333,62566.355659163,0
+PPL.US,D,19880826,000000,1.92454,1.94114,1.91333,1.94114,233825.23417648,0
+PPL.US,D,19880829,000000,1.93538,1.94114,1.93538,1.94114,96173.104712504,0
+PPL.US,D,19880830,000000,1.93538,1.95783,1.93538,1.95783,104760.4830183,0
+PPL.US,D,19880831,000000,1.95783,1.96876,1.9469,1.9469,249194.81772976,0
+PPL.US,D,19880901,000000,1.94114,1.95783,1.94114,1.94114,11053712.901013,0
+PPL.US,D,19880902,000000,1.95255,1.96876,1.95255,1.96876,4421199.7340634,0
+PPL.US,D,19880906,000000,1.96876,1.98037,1.95783,1.96876,3047933.2832409,0
+PPL.US,D,19880907,000000,1.96876,1.96876,1.95783,1.96876,207372.5847067,0
+PPL.US,D,19880908,000000,1.96876,1.96876,1.95255,1.95255,277804.04454787,0
+PPL.US,D,19880909,000000,1.96876,1.96876,1.95255,1.96876,204147.45145608,0
+PPL.US,D,19880912,000000,1.95783,1.95783,1.95255,1.95255,169825.59979508,0
+PPL.US,D,19880913,000000,1.95783,1.96876,1.95255,1.96876,146587.83855288,0
+PPL.US,D,19880914,000000,1.96876,1.99141,1.96876,1.99141,222029.11465691,0
+PPL.US,D,19880915,000000,1.99141,2.01386,1.99141,2.0081,503399.45172238,0
+PPL.US,D,19880916,000000,2.01386,2.01386,2.0081,2.0081,212009.48213119,0
+PPL.US,D,19880919,000000,2.0081,2.01386,2.00272,2.0081,239899.50833243,0
+PPL.US,D,19880920,000000,2.0081,2.01386,2.0081,2.0081,47550.225400503,0
+PPL.US,D,19880921,000000,2.0081,2.02489,2.0081,2.0081,203076.84654919,0
+PPL.US,D,19880922,000000,2.0081,2.02489,2.0081,2.01386,136215.77723483,0
+PPL.US,D,19880923,000000,2.01386,2.01386,2.0081,2.0081,86167.815219014,0
+PPL.US,D,19880926,000000,2.0081,2.01386,2.0081,2.0081,252779.55128881,0
+PPL.US,D,19880927,000000,2.0081,2.01386,2.00272,2.00272,219879.70882472,0
+PPL.US,D,19880928,000000,2.00272,2.01386,2.00272,2.0081,73649.421575666,0
+PPL.US,D,19880929,000000,2.0081,2.02489,2.0081,2.0081,271006.47176585,0
+PPL.US,D,19880930,000000,2.0081,2.02489,2.0081,2.01386,434754.72389808,0
+PPL.US,D,19881003,000000,2.00272,2.01386,2.00272,2.01386,124419.65771527,0
+PPL.US,D,19881004,000000,2.01386,2.01386,2.00272,2.0081,193781.53715185,0
+PPL.US,D,19881005,000000,2.00272,2.0081,1.99141,2.0081,72219.216360335,0
+PPL.US,D,19881006,000000,2.0081,2.01386,2.00272,2.0081,230250.74564047,0
+PPL.US,D,19881007,000000,2.0081,2.02489,2.0081,2.02489,1222744.523425,0
+PPL.US,D,19881010,000000,2.02489,2.03612,2.02489,2.02489,233825.23417648,0
+PPL.US,D,19881011,000000,2.02489,2.02489,2.01386,2.02489,105826.98991598,0
+PPL.US,D,19881012,000000,2.01386,2.01386,1.99141,1.99141,385058.16617228,0
+PPL.US,D,19881013,000000,1.99141,2.01386,1.98594,2.0081,168754.99488818,0
+PPL.US,D,19881014,000000,2.0081,2.02489,2.00272,2.0081,140152.93958619,0
+PPL.US,D,19881017,000000,2.01386,2.01386,1.99141,2.0081,141936.59809614,0
+PPL.US,D,19881018,000000,2.0081,2.02489,2.00272,2.02489,132285.78639958,0
+PPL.US,D,19881019,000000,2.02489,2.02489,2.0081,2.02489,217738.49901093,0
+PPL.US,D,19881020,000000,2.01386,2.02489,2.0081,2.02489,93313.718784146,0
+PPL.US,D,19881021,000000,2.02489,2.03612,2.01386,2.02489,332502.22251811,0
+PPL.US,D,19881024,000000,2.03612,2.05291,2.01386,2.04206,479806.18818097,0
+PPL.US,D,19881025,000000,2.04206,2.05291,2.02489,2.03612,120135.18908311,0
+PPL.US,D,19881026,000000,2.05291,2.05291,2.02489,2.04206,71144.513444232,0
+PPL.US,D,19881027,000000,2.05291,2.05291,2.02489,2.04206,117985.78325089,0
+PPL.US,D,19881028,000000,2.05291,2.06422,2.04206,2.05291,193422.96134571,0
+PPL.US,D,19881031,000000,2.06422,2.06978,2.05291,2.05291,112980.06499723,0
+PPL.US,D,19881101,000000,2.05291,2.06978,2.05291,2.06978,95464.149118658,0
+PPL.US,D,19881102,000000,2.08638,2.08638,2.06422,2.06978,190197.8280951,0
+PPL.US,D,19881103,000000,2.06422,2.08638,2.06422,2.08638,136926.78183327,0
+PPL.US,D,19881104,000000,2.08638,2.08638,2.06978,2.08638,338939.1704894,0
+PPL.US,D,19881107,000000,2.07525,2.07525,2.05291,2.06978,179477.43599395,0
+PPL.US,D,19881108,000000,2.05291,2.06422,2.05291,2.05291,57916.139704734,0
+PPL.US,D,19881109,000000,2.05291,2.05291,2.05291,2.05291,420451.64724247,0
+PPL.US,D,19881110,000000,2.04206,2.06422,2.04206,2.05291,48984.528625046,0
+PPL.US,D,19881111,000000,2.06422,2.06422,2.02489,2.02489,70435.557850386,0
+PPL.US,D,19881114,000000,2.02489,2.05291,2.01386,2.05291,151237.030005,0
+PPL.US,D,19881115,000000,2.05291,2.05291,2.01386,2.02489,82585.130664567,0
+PPL.US,D,19881116,000000,2.04206,2.04206,2.00272,2.01386,437617.18333333,0
+PPL.US,D,19881117,000000,2.01386,2.01386,1.99141,1.99141,200213.36261162,0
+PPL.US,D,19881118,000000,2.00272,2.0081,1.99141,2.0081,159460.70999315,0
+PPL.US,D,19881121,000000,2.00272,2.01386,1.99141,1.99141,115834.32841407,0
+PPL.US,D,19881122,000000,2.0081,2.01386,1.99141,2.01386,189489.89700356,0
+PPL.US,D,19881123,000000,2.0081,2.01386,2.00272,2.00272,147304.99016515,0
+PPL.US,D,19881125,000000,1.99141,2.0081,1.99141,2.00272,120135.18908311,0
+PPL.US,D,19881128,000000,2.0081,2.01386,2.00272,2.01386,125851.9119352,0
+PPL.US,D,19881129,000000,2.00272,2.01386,2.00272,2.0081,63282.482769131,0
+PPL.US,D,19881130,000000,2.01386,2.02489,2.0081,2.01386,458707.58774793,0
+PPL.US,D,19881201,000000,2.01386,2.02489,2.01386,2.02489,201643.56782695,0
+PPL.US,D,19881202,000000,2.01386,2.02489,2.01386,2.02489,948878.66573083,0
+PPL.US,D,19881205,000000,1.98037,1.99141,1.96876,1.98594,247051.55891137,0
+PPL.US,D,19881206,000000,1.99141,2.00272,1.98594,2.00272,3946755.7909376,0
+PPL.US,D,19881207,000000,2.0081,2.0081,1.99141,2.0081,3334312.412067,0
+PPL.US,D,19881208,000000,1.99141,2.00272,1.99141,1.99141,184485.20325221,0
+PPL.US,D,19881209,000000,1.99141,2.00272,1.98594,1.99141,302109.33719004,0
+PPL.US,D,19881212,000000,1.99141,2.00272,1.98594,1.99141,190922.15122349,0
+PPL.US,D,19881213,000000,1.99141,1.99141,1.98594,1.99141,81521.697273798,0
+PPL.US,D,19881214,000000,1.99141,2.00272,1.98037,1.98594,81873.101563812,0
+PPL.US,D,19881215,000000,1.98594,2.00272,1.98594,1.99141,116193.92872251,0
+PPL.US,D,19881216,000000,2.0081,2.0081,1.99141,2.0081,151237.030005,0
+PPL.US,D,19881219,000000,2.00272,2.0081,1.99141,2.0081,139431.68996471,0
+PPL.US,D,19881220,000000,2.00272,2.01386,2.00272,2.0081,441545.12516398,0
+PPL.US,D,19881221,000000,2.0081,2.01386,2.0081,2.01386,145870.6869406,0
+PPL.US,D,19881222,000000,2.02489,2.02489,2.0081,2.02489,99038.637654679,0
+PPL.US,D,19881223,000000,2.02489,2.03612,2.02489,2.02489,118343.33455473,0
+PPL.US,D,19881227,000000,2.02489,2.03612,2.01386,2.02489,203434.39785302,0
+PPL.US,D,19881228,000000,2.02489,2.04206,2.02489,2.04206,176979.69937864,0
+PPL.US,D,19881229,000000,2.04206,2.05291,2.04206,2.05291,151237.030005,0
+PPL.US,D,19881230,000000,2.04206,2.05291,2.03612,2.03612,243475.02137074,0
+PPL.US,D,19890103,000000,2.04206,2.04206,2.01386,2.02489,408652.45421599,0
+PPL.US,D,19890104,000000,2.03612,2.04206,2.02489,2.03612,64711.663482158,0
+PPL.US,D,19890105,000000,2.02489,2.02489,2.02489,2.02489,58634.315819308,0
+PPL.US,D,19890106,000000,2.02489,2.02489,2.01386,2.01386,135862.32394021,0
+PPL.US,D,19890109,000000,2.01386,2.03612,2.01386,2.03612,163389.67632609,0
+PPL.US,D,19890110,000000,2.02489,2.03612,2.0081,2.02489,706114.64895854,0
+PPL.US,D,19890111,000000,2.01386,2.01386,2.0081,2.0081,168398.46808666,0
+PPL.US,D,19890112,000000,2.01386,2.01386,2.0081,2.01386,79728.81824312,0
+PPL.US,D,19890113,000000,2.01386,2.02489,2.00272,2.00272,168037.84327592,0
+PPL.US,D,19890116,000000,2.00272,2.01386,2.00272,2.01386,86521.268513633,0
+PPL.US,D,19890117,000000,2.01386,2.01386,2.00272,2.0081,251341.15005506,0
+PPL.US,D,19890118,000000,2.0081,2.01386,2.00272,2.01386,128708.22435665,0
+PPL.US,D,19890119,000000,2.01386,2.02489,2.0081,2.0081,124066.20442065,0
+PPL.US,D,19890120,000000,2.0081,2.01386,2.0081,2.0081,98679.03734624,0
+PPL.US,D,19890123,000000,2.01386,2.01386,2.00272,2.01386,290312.19316819,0
+PPL.US,D,19890124,000000,2.01386,2.02489,2.00272,2.01386,298537.92216095,0
+PPL.US,D,19890125,000000,2.02489,2.02489,2.0081,2.01386,189489.89700356,0
+PPL.US,D,19890126,000000,2.01386,2.02489,2.0081,2.02489,355026.93015726,0
+PPL.US,D,19890127,000000,2.02489,2.02489,2.01386,2.02489,336078.76005874,0
+PPL.US,D,19890130,000000,2.02489,2.04206,2.02489,2.03612,173045.61053419,0
+PPL.US,D,19890131,000000,2.03612,2.04206,2.02489,2.04206,103679.63308838,0
+PPL.US,D,19890201,000000,2.04206,2.04206,2.02489,2.03612,332143.64671198,0
+PPL.US,D,19890202,000000,2.04206,2.05291,2.02489,2.03612,139076.18766549,0
+PPL.US,D,19890203,000000,2.04206,2.04206,2.02489,2.02489,126208.43873673,0
+PPL.US,D,19890206,000000,2.02489,2.03612,2.02489,2.02489,252779.55128881,0
+PPL.US,D,19890207,000000,2.02489,2.02489,2.01386,2.02489,375406.32997341,0
+PPL.US,D,19890208,000000,2.02489,2.03612,2.01386,2.03612,873803.13694904,0
+PPL.US,D,19890209,000000,2.03612,2.03612,2.00272,2.00272,339292.62378402,0
+PPL.US,D,19890210,000000,2.01386,2.01386,1.98594,1.99141,310329.9436713,0
+PPL.US,D,19890213,000000,1.98594,2.0081,1.98594,2.0081,136215.77723483,0
+PPL.US,D,19890214,000000,1.99141,2.0081,1.99141,2.00272,97967.008245485,0
+PPL.US,D,19890215,000000,1.99141,2.0081,1.99141,2.0081,70435.557850386,0
+PPL.US,D,19890216,000000,1.99141,2.00272,1.98594,1.99141,393641.44646886,0
+PPL.US,D,19890217,000000,1.98594,1.99141,1.98037,1.99141,366469.5963822,0
+PPL.US,D,19890221,000000,1.98594,1.99141,1.98037,1.98594,170180.077592,0
+PPL.US,D,19890222,000000,1.98594,1.99141,1.95783,1.98594,402219.60425393,0
+PPL.US,D,19890223,000000,1.98594,1.99141,1.98037,1.99141,215231.54187489,0
+PPL.US,D,19890224,000000,1.98594,1.99141,1.98594,1.99141,259204.20523246,0
+PPL.US,D,19890227,000000,1.98594,1.99141,1.98594,1.98594,169825.59979508,0
+PPL.US,D,19890228,000000,1.98594,1.99141,1.96876,1.96876,81873.101563812,0
+PPL.US,D,19890301,000000,1.96876,1.98594,1.96876,1.98037,99747.593248524,0
+PPL.US,D,19890302,000000,1.98037,1.98594,1.96876,1.98594,323201.79060926,0
+PPL.US,D,19890303,000000,1.98037,1.98594,1.96876,1.98594,119419.06197313,0
+PPL.US,D,19890306,000000,1.98037,2.00272,1.96876,1.96876,2543462.2021094,0
+PPL.US,D,19890307,000000,1.98037,1.99141,1.96876,1.99141,2313567.9832705,0
+PPL.US,D,19890308,000000,1.98037,2.01386,1.98037,2.00272,360030.5994063,0
+PPL.US,D,19890309,000000,1.99141,2.00272,1.98037,1.99141,66139.819692881,0
+PPL.US,D,19890310,000000,1.99141,1.99141,1.96876,1.98037,368967.33299751,0
+PPL.US,D,19890313,000000,1.99141,2.00272,1.98037,1.98037,120843.12017465,0
+PPL.US,D,19890314,000000,1.98037,2.00272,1.98037,2.00272,513052.31242356,0
+PPL.US,D,19890315,000000,2.00272,2.01923,2.00272,2.00272,342865.06331543,0
+PPL.US,D,19890316,000000,2.00272,2.02489,2.00272,2.02489,156598.25055789,0
+PPL.US,D,19890317,000000,2.01386,2.01923,2.00272,2.01386,265287.69990912,0
+PPL.US,D,19890320,000000,2.00272,2.01386,1.99141,1.99141,744018.16067168,0
+PPL.US,D,19890321,000000,2.00272,2.00272,1.98037,1.98037,307829.13354907,0
+PPL.US,D,19890322,000000,1.99141,2.00272,1.98037,1.99141,701829.15582406,0
+PPL.US,D,19890323,000000,1.98037,1.99141,1.98037,1.98037,233464.60936574,0
+PPL.US,D,19890327,000000,2.00272,2.00272,1.98037,1.98037,626030.32841619,0
+PPL.US,D,19890328,000000,1.98037,1.99141,1.98037,1.98037,538079.87918952,0
+PPL.US,D,19890329,000000,1.98037,1.99141,1.98037,1.99141,235972.59100408,0
+PPL.US,D,19890330,000000,1.98037,2.00272,1.98037,2.00272,149807.84929198,0
+PPL.US,D,19890331,000000,2.00272,2.01386,2.00272,2.01386,220950.31373161,0
+PPL.US,D,19890403,000000,2.00272,2.00272,2.00272,2.00272,1179485.9381728,0
+PPL.US,D,19890404,000000,2.01923,2.01923,2.00272,2.01386,102971.70199683,0
+PPL.US,D,19890405,000000,2.00272,2.01386,2.00272,2.00272,187702.1404844,0
+PPL.US,D,19890406,000000,2.01386,2.01386,2.00272,2.01386,67213.498106681,0
+PPL.US,D,19890407,000000,2.01386,2.01386,2.00272,2.01386,157668.85546478,0
+PPL.US,D,19890410,000000,2.00272,2.01923,2.00272,2.01386,89736.156741217,0
+PPL.US,D,19890411,000000,2.00272,2.01386,2.00272,2.00272,95103.524307916,0
+PPL.US,D,19890412,000000,2.00272,2.01386,2.00272,2.00272,57556.539396296,0
+PPL.US,D,19890413,000000,2.00272,2.00272,1.99141,2.00272,158029.48027552,0
+PPL.US,D,19890414,000000,2.00272,2.00272,1.99141,2.00272,110120.67906887,0
+PPL.US,D,19890417,000000,2.00272,2.00272,1.99141,2.00272,48622.879312001,0
+PPL.US,D,19890418,000000,2.00272,2.03055,2.00272,2.02489,145510.06212986,0
+PPL.US,D,19890419,000000,2.03055,2.03055,2.00272,2.01386,1946741.8600867,0
+PPL.US,D,19890420,000000,2.01386,2.03055,2.01386,2.02489,169111.52168972,0
+PPL.US,D,19890421,000000,2.01923,2.03055,2.01923,2.03055,214515.41476493,0
+PPL.US,D,19890424,000000,2.02489,2.04206,2.02489,2.03055,104043.33140603,0
+PPL.US,D,19890425,000000,2.03055,2.04206,2.02489,2.02489,213447.88336493,0
+PPL.US,D,19890426,000000,2.04206,2.05291,2.01923,2.05291,196286.44528328,0
+PPL.US,D,19890427,000000,2.04206,2.05291,2.03055,2.05291,213447.88336493,0
+PPL.US,D,19890428,000000,2.04206,2.06422,2.04206,2.05291,310329.9436713,0
+PPL.US,D,19890501,000000,2.04206,2.05291,2.02489,2.03055,233105.0090573,0
+PPL.US,D,19890502,000000,2.03055,2.04206,2.01386,2.02489,1932440.8324358,0
+PPL.US,D,19890503,000000,2.02489,2.03055,2.02489,2.03055,338939.1704894,0
+PPL.US,D,19890504,000000,2.03055,2.03055,2.02489,2.03055,259564.83004321,0
+PPL.US,D,19890505,000000,2.04206,2.05291,2.04206,2.05291,250983.59875123,0
+PPL.US,D,19890508,000000,2.03055,2.04206,2.02489,2.03055,331067.91929357,0
+PPL.US,D,19890509,000000,2.03055,2.04206,2.03055,2.04206,82585.130664567,0
+PPL.US,D,19890510,000000,2.04206,2.05291,2.03055,2.05291,234536.23877494,0
+PPL.US,D,19890511,000000,2.05291,2.05291,2.04206,2.05291,143012.32551455,0
+PPL.US,D,19890512,000000,2.06978,2.0977,2.06978,2.0977,670006.06528067,0
+PPL.US,D,19890515,000000,2.0977,2.11995,2.0977,2.11995,181977.22161387,0
+PPL.US,D,19890516,000000,2.11448,2.13117,2.10912,2.11995,321414.0340901,0
+PPL.US,D,19890517,000000,2.11995,2.14269,2.11448,2.14269,621024.61016253,0
+PPL.US,D,19890518,000000,2.14269,2.14269,2.11995,2.13117,305332.42143606,0
+PPL.US,D,19890519,000000,2.13117,2.15363,2.13117,2.14269,402219.60425393,0
+PPL.US,D,19890522,000000,2.15363,2.16475,2.15363,2.15363,139076.18766549,0
+PPL.US,D,19890523,000000,2.15363,2.17032,2.15363,2.15363,213089.3075588,0
+PPL.US,D,19890524,000000,2.15363,2.17032,2.15363,2.17032,111191.28397577,0
+PPL.US,D,19890525,000000,2.17032,2.21503,2.17032,2.2039,811945.73688373,0
+PPL.US,D,19890526,000000,2.2039,2.22088,2.2039,2.21503,582415.21636245,0
+PPL.US,D,19890530,000000,2.22088,2.24334,2.21503,2.21503,276014.23902411,0
+PPL.US,D,19890531,000000,2.22088,2.22635,2.21503,2.22635,596716.24401344,0
+PPL.US,D,19890601,000000,2.22088,2.23767,2.22088,2.23767,274224.43350034,0
+PPL.US,D,19890602,000000,2.24334,2.28228,2.23767,2.28228,1546671.661665,0
+PPL.US,D,19890605,000000,2.28228,2.29907,2.28228,2.28794,2525580.5389085,0
+PPL.US,D,19890606,000000,2.28228,2.28794,2.28228,2.28794,1711492.5677087,0
+PPL.US,D,19890607,000000,2.29907,2.29907,2.28228,2.28228,318199.14586251,0
+PPL.US,D,19890608,000000,2.28794,2.28794,2.28228,2.28228,254562.18529646,0
+PPL.US,D,19890609,000000,2.28228,2.28794,2.27125,2.28228,242046.86516002,0
+PPL.US,D,19890612,000000,2.28228,2.28794,2.27672,2.28228,428317.77592679,0
+PPL.US,D,19890613,000000,2.28794,2.28794,2.27125,2.27672,329643.86109206,0
+PPL.US,D,19890614,000000,2.27672,2.27672,2.27125,2.27672,556313.97118268,0
+PPL.US,D,19890615,000000,2.27672,2.27672,2.25973,2.25973,270648.92046201,0
+PPL.US,D,19890616,000000,2.25973,2.27672,2.25973,2.27125,129067.82466509,0
+PPL.US,D,19890619,000000,2.27672,2.27672,2.27125,2.27125,193781.53715185,0
+PPL.US,D,19890620,000000,2.27672,2.27672,2.25436,2.25973,1378628.6958775,0
+PPL.US,D,19890621,000000,2.25973,2.25973,2.24889,2.25436,927072.13420626,0
+PPL.US,D,19890622,000000,2.25436,2.25973,2.24889,2.25973,225600.52968603,0
+PPL.US,D,19890623,000000,2.25973,2.25973,2.25436,2.25436,367540.20128909,0
+PPL.US,D,19890626,000000,2.25973,2.25973,2.25436,2.25436,424379.58907312,0
+PPL.US,D,19890627,000000,2.25973,2.25973,2.24889,2.25973,248484.83763361,0
+PPL.US,D,19890628,000000,2.25973,2.25973,2.25436,2.25973,248484.83763361,0
+PPL.US,D,19890629,000000,2.25973,2.25973,2.25436,2.25973,181622.74381694,0
+PPL.US,D,19890630,000000,2.25973,2.25973,2.24889,2.25973,123353.15081759,0
+PPL.US,D,19890703,000000,2.25436,2.25973,2.23767,2.25436,178409.90459396,0
+PPL.US,D,19890705,000000,2.25436,2.25973,2.25436,2.25973,375764.90577953,0
+PPL.US,D,19890706,000000,2.27125,2.32708,2.27125,2.28228,302468.93749849,0
+PPL.US,D,19890707,000000,2.29907,2.32708,2.29907,2.32708,206290.71027448,0
+PPL.US,D,19890710,000000,2.32142,2.37198,2.32142,2.37198,278154.42433558,0
+PPL.US,D,19890711,000000,2.37198,2.37198,2.36622,2.37198,212371.13144423,0
+PPL.US,D,19890712,000000,2.36622,2.39424,2.35499,2.37745,162318.0469169,0
+PPL.US,D,19890713,000000,2.37745,2.40566,2.37745,2.3999,443336.97969235,0
+PPL.US,D,19890714,000000,2.39424,2.40566,2.38311,2.40566,222382.56795154,0
+PPL.US,D,19890717,000000,2.3999,2.3999,2.37198,2.38311,174472.74224259,0
+PPL.US,D,19890718,000000,2.37745,2.38311,2.36622,2.37198,122276.39889688,0
+PPL.US,D,19890719,000000,2.38311,2.3999,2.37198,2.38311,184485.20325221,0
+PPL.US,D,19890720,000000,2.38311,2.39424,2.35499,2.37745,133719.06512182,0
+PPL.US,D,19890721,000000,2.37745,2.37745,2.34934,2.35499,647841.98245228,0
+PPL.US,D,19890724,000000,2.35499,2.36622,2.34934,2.36622,309263.43677362,0
+PPL.US,D,19890725,000000,2.36622,2.36622,2.34367,2.36622,258493.20063401,0
+PPL.US,D,19890726,000000,2.36622,2.36622,2.34367,2.34934,302468.93749849,0
+PPL.US,D,19890727,000000,2.35499,2.35499,2.34367,2.34934,592785.22867589,0
+PPL.US,D,19890728,000000,2.34934,2.35499,2.34367,2.35499,453346.36719506,0
+PPL.US,D,19890731,000000,2.34934,2.40566,2.34934,2.40566,1219173.1083959,0
+PPL.US,D,19890801,000000,2.39424,2.40566,2.38311,2.3999,338220.99437482,0
+PPL.US,D,19890802,000000,2.39424,2.3999,2.37198,2.38311,131572.73279652,0
+PPL.US,D,19890803,000000,2.37745,2.39424,2.37745,2.38311,130856.60568656,0
+PPL.US,D,19890804,000000,2.38311,2.38311,2.36622,2.37198,115481.89962176,0
+PPL.US,D,19890807,000000,2.37745,2.38311,2.37198,2.38311,126919.44333518,0
+PPL.US,D,19890808,000000,2.37745,2.3999,2.37745,2.3999,520556.79179483,0
+PPL.US,D,19890809,000000,2.3999,2.41649,2.39424,2.39424,179833.96279548,0
+PPL.US,D,19890810,000000,2.38311,2.3999,2.37745,2.3999,360030.5994063,0
+PPL.US,D,19890811,000000,2.39424,2.41649,2.39424,2.3999,136574.35304097,0
+PPL.US,D,19890814,000000,2.39424,2.39424,2.37745,2.38311,84021.482893716,0
+PPL.US,D,19890815,000000,2.38311,2.39424,2.37745,2.39424,143012.32551455,0
+PPL.US,D,19890816,000000,2.3999,2.41649,2.39424,2.40566,196645.02108942,0
+PPL.US,D,19890817,000000,2.40566,2.41649,2.39424,2.3999,261712.18687081,0
+PPL.US,D,19890818,000000,2.39424,2.3999,2.37745,2.37745,94033.943903329,0
+PPL.US,D,19890821,000000,2.37745,2.38311,2.37198,2.37745,143366.80331147,0
+PPL.US,D,19890822,000000,2.36622,2.37198,2.35499,2.35499,146942.3163498,0
+PPL.US,D,19890823,000000,2.37198,2.37198,2.34934,2.36622,91526.986767288,0
+PPL.US,D,19890824,000000,2.37745,2.38311,2.36622,2.38311,120843.12017465,0
+PPL.US,D,19890825,000000,2.39424,2.3999,2.38311,2.38311,98679.03734624,0
+PPL.US,D,19890828,000000,2.38311,2.39424,2.37198,2.37745,267789.53453365,0
+PPL.US,D,19890829,000000,2.37198,2.37745,2.37198,2.37745,61498.824259182,0
+PPL.US,D,19890830,000000,2.37198,2.37745,2.36622,2.36622,92243.113877256,0
+PPL.US,D,19890831,000000,2.37198,2.39424,2.37198,2.39424,1191643.7070055,0
+PPL.US,D,19890901,000000,2.38311,2.41649,2.38311,2.41649,1497686.1085376,0
+PPL.US,D,19890905,000000,2.40566,2.41649,2.40566,2.40566,663571.16631399,0
+PPL.US,D,19890906,000000,2.40566,2.40566,2.39424,2.40566,687525.05466616,0
+PPL.US,D,19890907,000000,2.3999,2.40566,2.3999,2.3999,160174.78809852,0
+PPL.US,D,19890908,000000,2.40566,2.40566,2.39424,2.3999,283162.19159385,0
+PPL.US,D,19890911,000000,2.3999,2.40566,2.39424,2.3999,191278.67802503,0
+PPL.US,D,19890912,000000,2.3999,2.40566,2.39424,2.40566,183409.4758338,0
+PPL.US,D,19890913,000000,2.3999,2.40566,2.39424,2.40566,180909.69021388,0
+PPL.US,D,19890914,000000,2.40566,2.40566,2.3999,2.3999,151953.15711497,0
+PPL.US,D,19890915,000000,2.3999,2.40566,2.39424,2.3999,317487.11676176,0
+PPL.US,D,19890918,000000,2.3999,2.40566,2.3999,2.40566,130140.47857658,0
+PPL.US,D,19890919,000000,2.3999,2.42752,2.3999,2.42752,97243.709619395,0
+PPL.US,D,19890920,000000,2.42752,2.42752,2.41649,2.42196,53274.119768732,0
+PPL.US,D,19890921,000000,2.42196,2.42196,2.41649,2.41649,62566.355659163,0
+PPL.US,D,19890922,000000,2.41649,2.42196,2.3999,2.3999,176257.42525485,0
+PPL.US,D,19890925,000000,2.3999,2.41649,2.3999,2.3999,134074.56742105,0
+PPL.US,D,19890926,000000,2.41649,2.42752,2.40566,2.42752,193781.53715185,0
+PPL.US,D,19890927,000000,2.42196,2.42752,2.42196,2.42196,931364.79885686,0
+PPL.US,D,19890928,000000,2.42752,2.42752,2.41649,2.42196,743304.08256632,0
+PPL.US,D,19890929,000000,2.41649,2.43875,2.41649,2.43875,385414.69297379,0
+PPL.US,D,19891002,000000,2.42752,2.43875,2.42196,2.42196,93313.718784146,0
+PPL.US,D,19891003,000000,2.43875,2.4446,2.42752,2.43875,185200.30585988,0
+PPL.US,D,19891004,000000,2.43875,2.4446,2.42196,2.42752,114404.12319874,0
+PPL.US,D,19891005,000000,2.42196,2.42752,2.3999,2.41649,375040.58265114,0
+PPL.US,D,19891006,000000,2.41649,2.42196,2.40566,2.41649,178409.90459396,0
+PPL.US,D,19891009,000000,2.40566,2.41649,2.3999,2.41649,45763.493383644,0
+PPL.US,D,19891010,000000,2.3999,2.43875,2.3999,2.42196,116193.92872251,0
+PPL.US,D,19891011,000000,2.42196,2.42196,2.41649,2.42196,116193.92872251,0
+PPL.US,D,19891012,000000,2.41649,2.42752,2.41649,2.42196,45763.493383644,0
+PPL.US,D,19891013,000000,2.42196,2.42752,2.42196,2.42196,143366.80331147,0
+PPL.US,D,19891016,000000,2.42196,2.42752,2.39424,2.40566,493386.99071277,0
+PPL.US,D,19891017,000000,2.3999,2.40566,2.39424,2.40566,110831.68366734,0
+PPL.US,D,19891018,000000,2.39424,2.40566,2.39424,2.40566,72219.216360335,0
+PPL.US,D,19891019,000000,2.40566,2.43875,2.40566,2.42752,108325.75103359,0
+PPL.US,D,19891020,000000,2.41649,2.42752,2.41649,2.42196,908118.84159623,0
+PPL.US,D,19891023,000000,2.41649,2.42752,2.40566,2.42196,264215.04599763,0
+PPL.US,D,19891024,000000,2.41649,2.42196,2.40566,2.40566,106904.766339,0
+PPL.US,D,19891025,000000,2.3999,2.41649,2.3999,2.40566,58634.315819308,0
+PPL.US,D,19891026,000000,2.3999,2.40566,2.3999,2.40566,220236.23562624,0
+PPL.US,D,19891027,000000,2.40566,2.40566,2.3999,2.40566,129778.82926354,0
+PPL.US,D,19891030,000000,2.40566,2.41649,2.40566,2.41649,101178.82296615,0
+PPL.US,D,19891031,000000,2.41649,2.42752,2.40566,2.42752,124066.20442065,0
+PPL.US,D,19891101,000000,2.42196,2.4446,2.41649,2.42752,174832.34255103,0
+PPL.US,D,19891102,000000,2.42752,2.45573,2.42752,2.45047,436540.43141263,0
+PPL.US,D,19891103,000000,2.4446,2.45047,2.43875,2.45047,179121.93369472,0
+PPL.US,D,19891106,000000,2.4446,2.45047,2.42196,2.42752,126208.43873673,0
+PPL.US,D,19891107,000000,2.42752,2.43875,2.41649,2.43875,644622.99621547,0
+PPL.US,D,19891108,000000,2.4446,2.47818,2.4446,2.47818,277804.04454787,0
+PPL.US,D,19891109,000000,2.48921,2.48921,2.45573,2.46676,127275.97013671,0
+PPL.US,D,19891110,000000,2.46676,2.46676,2.45047,2.46676,51838.792041886,0
+PPL.US,D,19891113,000000,2.47262,2.47818,2.45573,2.47818,78300.662032397,0
+PPL.US,D,19891114,000000,2.47262,2.47818,2.46676,2.47818,68290.250027391,0
+PPL.US,D,19891115,000000,2.47262,2.47818,2.47262,2.47818,213089.3075588,0
+PPL.US,D,19891116,000000,2.47818,2.49487,2.47818,2.48921,328208.53336521,0
+PPL.US,D,19891117,000000,2.48921,2.49487,2.46676,2.47262,76868.40781246,0
+PPL.US,D,19891120,000000,2.47818,2.47818,2.4446,2.45573,86167.815219014,0
+PPL.US,D,19891121,000000,2.47262,2.47262,2.45047,2.46676,81873.101563812,0
+PPL.US,D,19891122,000000,2.45573,2.47262,2.45047,2.47262,110120.67906887,0
+PPL.US,D,19891124,000000,2.47262,2.48921,2.47262,2.48921,212009.48213119,0
+PPL.US,D,19891127,000000,2.48921,2.49487,2.47818,2.49487,122276.39889688,0
+PPL.US,D,19891128,000000,2.50034,2.50034,2.48921,2.49487,285665.05072067,0
+PPL.US,D,19891129,000000,2.48921,2.49487,2.47262,2.48921,105826.98991598,0
+PPL.US,D,19891130,000000,2.48921,2.52289,2.47818,2.51732,219523.18202318,0
+PPL.US,D,19891201,000000,2.53411,2.54524,2.52289,2.53411,2024332.5420229,0
+PPL.US,D,19891204,000000,2.54524,2.56203,2.53411,2.55647,304968.72311841,0
+PPL.US,D,19891205,000000,2.54524,2.56203,2.53411,2.53411,229172.96921744,0
+PPL.US,D,19891206,000000,2.53997,2.54524,2.53411,2.54524,114404.12319874,0
+PPL.US,D,19891207,000000,2.54524,2.54524,2.53411,2.53411,70076.98204425,0
+PPL.US,D,19891208,000000,2.53997,2.55647,2.52289,2.53411,170180.077592,0
+PPL.US,D,19891211,000000,2.52289,2.53411,2.52289,2.53411,75800.87641248,0
+PPL.US,D,19891212,000000,2.53411,2.55647,2.53411,2.54524,257058.89740947,0
+PPL.US,D,19891213,000000,2.55647,2.57862,2.54524,2.57862,75079.626790995,0
+PPL.US,D,19891214,000000,2.57862,2.59004,2.57862,2.58418,407226.34700988,0
+PPL.US,D,19891215,000000,2.59004,2.59004,2.56203,2.56203,427247.17101989,0
+PPL.US,D,19891218,000000,2.56203,2.57862,2.56203,2.56749,633902.60411432,0
+PPL.US,D,19891219,000000,2.57862,2.59004,2.56749,2.57862,178767.4558978,0
+PPL.US,D,19891220,000000,2.59004,2.59004,2.56203,2.58418,97605.358932439,0
+PPL.US,D,19891221,000000,2.57862,2.59004,2.56749,2.59004,98679.03734624,0
+PPL.US,D,19891222,000000,2.58418,2.59004,2.57862,2.58418,52556.968156461,0
+PPL.US,D,19891226,000000,2.57862,2.60155,2.57862,2.58418,94386.372695645,0
+PPL.US,D,19891227,000000,2.57862,2.59004,2.56203,2.57862,515557.220555,0
+PPL.US,D,19891228,000000,2.57862,2.58418,2.55647,2.56749,266714.83161755,0
+PPL.US,D,19891229,000000,2.57862,2.60155,2.57862,2.60155,2220608.7422832,0
+PPL.US,D,19900102,000000,2.60155,2.62352,2.60155,2.60692,348951.63149901,0
+PPL.US,D,19900103,000000,2.62352,2.62918,2.60692,2.6123,964609.89859715,0
+PPL.US,D,19900104,000000,2.60692,2.60692,2.57862,2.59004,475514.54803267,0
+PPL.US,D,19900105,000000,2.58418,2.58418,2.56203,2.56749,437617.18333333,0
+PPL.US,D,19900108,000000,2.55647,2.56203,2.53997,2.53997,191278.67802503,0
+PPL.US,D,19900109,000000,2.54524,2.55647,2.53997,2.55647,225240.92937759,0
+PPL.US,D,19900110,000000,2.54524,2.55647,2.52289,2.54524,348587.93318136,0
+PPL.US,D,19900111,000000,2.54524,2.55647,2.53997,2.55647,376121.43258107,0
+PPL.US,D,19900112,000000,2.54524,2.54524,2.52289,2.53411,511265.5804067,0
+PPL.US,D,19900115,000000,2.52289,2.52289,2.49487,2.50034,136926.78183327,0
+PPL.US,D,19900116,000000,2.50034,2.50034,2.47262,2.50034,238829.92792784,0
+PPL.US,D,19900117,000000,2.50034,2.52289,2.47818,2.47818,1133370.0159968,0
+PPL.US,D,19900118,000000,2.4446,2.45573,2.4446,2.45573,373257.9486435,0
+PPL.US,D,19900119,000000,2.47262,2.47262,2.45573,2.46676,289597.09056053,0
+PPL.US,D,19900122,000000,2.46676,2.46676,2.45047,2.45047,66139.819692881,0
+PPL.US,D,19900123,000000,2.45573,2.45573,2.4446,2.45573,100103.09554775,0
+PPL.US,D,19900124,000000,2.4446,2.47818,2.42196,2.45573,317127.51645331,0
+PPL.US,D,19900125,000000,2.45573,2.46676,2.43298,2.4446,121201.69598078,0
+PPL.US,D,19900126,000000,2.43298,2.45573,2.43298,2.45573,152308.6594142,0
+PPL.US,D,19900129,000000,2.45047,2.46676,2.45047,2.46676,268148.11033979,0
+PPL.US,D,19900130,000000,2.46676,2.46676,2.4446,2.45047,218807.05491322,0
+PPL.US,D,19900131,000000,2.4446,2.47818,2.4446,2.47818,234177.6629688,0
+PPL.US,D,19900201,000000,2.47818,2.52289,2.47262,2.52289,149444.15097432,0
+PPL.US,D,19900202,000000,2.52289,2.53411,2.51166,2.52289,99038.637654679,0
+PPL.US,D,19900205,000000,2.53411,2.53411,2.51732,2.53411,90813.933164229,0
+PPL.US,D,19900206,000000,2.53997,2.53997,2.53411,2.53411,113694.1431026,0
+PPL.US,D,19900207,000000,2.52289,2.53411,2.51732,2.53411,63282.482769131,0
+PPL.US,D,19900208,000000,2.52289,2.55647,2.52289,2.54524,385775.31778454,0
+PPL.US,D,19900209,000000,2.54524,2.54524,2.51732,2.52289,187702.1404844,0
+PPL.US,D,19900212,000000,2.51166,2.52289,2.49487,2.49487,160883.74369236,0
+PPL.US,D,19900213,000000,2.49487,2.49487,2.47262,2.49487,347155.67896143,0
+PPL.US,D,19900214,000000,2.51166,2.51732,2.50034,2.51732,293887.70620651,0
+PPL.US,D,19900215,000000,2.51732,2.53411,2.51732,2.52289,152663.13721113,0
+PPL.US,D,19900216,000000,2.53411,2.54524,2.51732,2.52289,196286.44528328,0
+PPL.US,D,19900220,000000,2.51732,2.51732,2.48921,2.49487,107258.21963361,0
+PPL.US,D,19900221,000000,2.46676,2.48921,2.46676,2.48921,105112.91181062,0
+PPL.US,D,19900222,000000,2.48921,2.49487,2.47818,2.48921,269932.79335204,0
+PPL.US,D,19900223,000000,2.47818,2.48921,2.47262,2.47262,56848.608304754,0
+PPL.US,D,19900226,000000,2.47262,2.48921,2.47262,2.47262,69717.381735812,0
+PPL.US,D,19900227,000000,2.47262,2.49487,2.47262,2.49487,90813.933164229,0
+PPL.US,D,19900228,000000,2.49487,2.51166,2.48921,2.51166,254919.73660029,0
+PPL.US,D,19900301,000000,2.50034,2.53411,2.50034,2.52289,278874.64945476,0
+PPL.US,D,19900302,000000,2.52289,2.53411,2.51732,2.53411,998574.19895432,0
+PPL.US,D,19900305,000000,2.53411,2.56203,2.53411,2.56203,828399.24387384,0
+PPL.US,D,19900306,000000,2.54524,2.55647,2.53997,2.55647,1129791.4294515,0
+PPL.US,D,19900307,000000,2.56203,2.56203,2.54524,2.55647,104398.83370525,0
+PPL.US,D,19900308,000000,2.55647,2.56203,2.53997,2.55647,66502.493508229,0
+PPL.US,D,19900309,000000,2.55647,2.55647,2.53997,2.53997,268148.11033979,0
+PPL.US,D,19900312,000000,2.53411,2.56749,2.53411,2.56749,431178.18635745,0
+PPL.US,D,19900313,000000,2.56203,2.57862,2.55647,2.56203,190561.52641275,0
+PPL.US,D,19900314,000000,2.55647,2.58418,2.55647,2.58418,122987.40349533,0
+PPL.US,D,19900315,000000,2.57862,2.59004,2.56749,2.59004,242765.0412746,0
+PPL.US,D,19900316,000000,2.60155,2.6123,2.57862,2.59004,1163043.700708,0
+PPL.US,D,19900319,000000,2.58418,2.59004,2.57862,2.59004,111551.9087865,0
+PPL.US,D,19900320,000000,2.59004,2.59004,2.57862,2.57862,141936.59809614,0
+PPL.US,D,19900321,000000,2.57862,2.58418,2.56749,2.57862,296388.51632873,0
+PPL.US,D,19900322,000000,2.57862,2.57862,2.55647,2.55647,347155.67896143,0
+PPL.US,D,19900323,000000,2.56749,2.57862,2.55647,2.57862,201643.56782695,0
+PPL.US,D,19900326,000000,2.56749,2.56749,2.55647,2.56203,1824824.036996,0
+PPL.US,D,19900327,000000,2.56203,2.56749,2.55647,2.56203,82585.130664567,0
+PPL.US,D,19900328,000000,2.56203,2.56749,2.55647,2.56749,183774.19865375,0
+PPL.US,D,19900329,000000,2.56203,2.57862,2.56203,2.56749,117271.70514553,0
+PPL.US,D,19900330,000000,2.56749,2.58418,2.56749,2.58418,81152.87644463,0
+PPL.US,D,19900402,000000,2.56749,2.57862,2.56203,2.56749,80806.594666134,0
+PPL.US,D,19900403,000000,2.58418,2.58418,2.57862,2.58418,219523.18202318,0
+PPL.US,D,19900404,000000,2.60155,2.60155,2.57862,2.57862,177329.05466404,0
+PPL.US,D,19900405,000000,2.58418,2.58418,2.55647,2.56203,122634.97470301,0
+PPL.US,D,19900406,000000,2.54524,2.56749,2.53997,2.54524,333930.37872884,0
+PPL.US,D,19900409,000000,2.53997,2.55647,2.52289,2.53997,128351.69755512,0
+PPL.US,D,19900410,000000,2.53997,2.54524,2.53411,2.53997,90453.308353487,0
+PPL.US,D,19900411,000000,2.53997,2.56203,2.52289,2.56203,142297.22290689,0
+PPL.US,D,19900412,000000,2.56203,2.57862,2.55647,2.56749,76507.783001719,0
+PPL.US,D,19900416,000000,2.57862,2.58418,2.56749,2.58418,456561.25542264,0
+PPL.US,D,19900417,000000,2.58418,2.60155,2.57862,2.59004,565608.25607772,0
+PPL.US,D,19900418,000000,2.58418,2.59004,2.56749,2.57862,416516.53389571,0
+PPL.US,D,19900419,000000,2.57862,2.58418,2.56749,2.58418,147304.99016515,0
+PPL.US,D,19900420,000000,2.57862,2.58418,2.53411,2.53997,112623.53819571,0
+PPL.US,D,19900423,000000,2.53411,2.53997,2.50034,2.51732,68641.654317404,0
+PPL.US,D,19900424,000000,2.51166,2.51732,2.51166,2.51166,73649.421575666,0
+PPL.US,D,19900425,000000,2.51166,2.52289,2.50034,2.52289,35034.905264064,0
+PPL.US,D,19900426,000000,2.52289,2.52289,2.47818,2.48375,47193.698598974,0
+PPL.US,D,19900427,000000,2.47818,2.49487,2.45047,2.46139,196645.02108942,0
+PPL.US,D,19900430,000000,2.46139,2.47818,2.41649,2.47262,239899.50833243,0
+PPL.US,D,19900501,000000,2.48375,2.49487,2.45047,2.49487,217738.49901093,0
+PPL.US,D,19900502,000000,2.49487,2.49487,2.47818,2.48375,166247.01324985,0
+PPL.US,D,19900503,000000,2.50034,2.51166,2.49487,2.51166,72580.865673381,0
+PPL.US,D,19900504,000000,2.52289,2.52289,2.50034,2.52289,650347.91508601,0
+PPL.US,D,19900507,000000,2.52289,2.53997,2.51732,2.53997,322133.23470697,0
+PPL.US,D,19900508,000000,2.54524,2.56749,2.53997,2.55647,104043.33140603,0
+PPL.US,D,19900509,000000,2.56203,2.59004,2.56203,2.57862,194855.21556565,0
+PPL.US,D,19900510,000000,2.57862,2.59004,2.57862,2.58418,129067.82466509,0
+PPL.US,D,19900511,000000,2.59004,2.62352,2.59004,2.62352,423315.13118004,0
+PPL.US,D,19900514,000000,2.6123,2.6406,2.6123,2.6406,135862.32394021,0
+PPL.US,D,19900515,000000,2.63473,2.64588,2.62352,2.6406,191993.78063268,0
+PPL.US,D,19900516,000000,2.63473,2.6569,2.62352,2.6569,256353.01532254,0
+PPL.US,D,19900517,000000,2.6569,2.66257,2.64588,2.6569,189138.49271354,0
+PPL.US,D,19900518,000000,2.6406,2.64588,2.63473,2.64588,163031.10051995,0
+PPL.US,D,19900521,000000,2.6406,2.6569,2.63473,2.64588,128351.69755512,0
+PPL.US,D,19900522,000000,2.6569,2.6569,2.6406,2.6569,93671.270087979,0
+PPL.US,D,19900523,000000,2.6569,2.6569,2.62352,2.6406,56133.505697089,0
+PPL.US,D,19900524,000000,2.6569,2.6569,2.62352,2.6406,135499.65012486,0
+PPL.US,D,19900525,000000,2.6406,2.6406,2.63473,2.6406,33253.295758722,0
+PPL.US,D,19900529,000000,2.63473,2.6406,2.62352,2.6406,58634.315819308,0
+PPL.US,D,19900530,000000,2.63473,2.64588,2.6123,2.6123,83657.784576064,0
+PPL.US,D,19900531,000000,2.6123,2.6123,2.60155,2.6123,187347.66268748,0
+PPL.US,D,19900601,000000,2.62352,2.6406,2.62352,2.63473,1446562.4191034,0
+PPL.US,D,19900604,000000,2.63473,2.64588,2.6123,2.64588,1604591.8993789,0
+PPL.US,D,19900605,000000,2.6406,2.66257,2.6406,2.6569,802648.37848178,0
+PPL.US,D,19900606,000000,2.66257,2.67964,2.64588,2.66257,222740.11925537,0
+PPL.US,D,19900607,000000,2.66257,2.67964,2.6569,2.6569,105468.41410984,0
+PPL.US,D,19900608,000000,2.64588,2.6569,2.63473,2.6406,122987.40349533,0
+PPL.US,D,19900611,000000,2.6569,2.6853,2.6406,2.67388,174472.74224259,0
+PPL.US,D,19900612,000000,2.66257,2.67964,2.66257,2.67388,100103.09554775,0
+PPL.US,D,19900613,000000,2.67964,2.6853,2.66257,2.67964,154452.94273489,0
+PPL.US,D,19900614,000000,2.67964,2.67964,2.6569,2.67388,279588.72756012,0
+PPL.US,D,19900615,000000,2.67964,2.67964,2.66257,2.66257,213089.3075588,0
+PPL.US,D,19900618,000000,2.67388,2.67388,2.6569,2.6569,564177.02636008,0
+PPL.US,D,19900619,000000,2.66257,2.67388,2.6569,2.66257,339647.10158094,0
+PPL.US,D,19900620,000000,2.64588,2.66257,2.64588,2.6569,224166.22646149,0
+PPL.US,D,19900621,000000,2.66257,2.67388,2.64588,2.66257,1702194.1848044,0
+PPL.US,D,19900622,000000,2.67388,2.6853,2.66257,2.6853,307116.07994601,0
+PPL.US,D,19900625,000000,2.67964,2.6853,2.6406,2.6406,416877.15870646,0
+PPL.US,D,19900626,000000,2.64588,2.66257,2.64588,2.6569,220236.23562624,0
+PPL.US,D,19900627,000000,2.64588,2.67388,2.64588,2.66257,199495.18649705,0
+PPL.US,D,19900628,000000,2.66257,2.6853,2.66257,2.6853,182342.96893612,0
+PPL.US,D,19900629,000000,2.7019,2.7019,2.6853,2.6853,397571.43730411,0
+PPL.US,D,19900702,000000,2.6853,2.6853,2.67964,2.67964,1527360.8177512,0
+PPL.US,D,19900703,000000,2.6853,2.69643,2.67964,2.67964,247051.55891137,0
+PPL.US,D,19900705,000000,2.67388,2.67964,2.6569,2.66257,142652.72520612,0
+PPL.US,D,19900706,000000,2.6569,2.67964,2.64588,2.67964,139798.46178928,0
+PPL.US,D,19900709,000000,2.67964,2.67964,2.66257,2.67964,185555.8081591,0
+PPL.US,D,19900710,000000,2.67964,2.67964,2.6406,2.66257,258853.82544476,0
+PPL.US,D,19900711,000000,2.67388,2.67388,2.6406,2.6569,139076.18766549,0
+PPL.US,D,19900712,000000,2.64588,2.64588,2.63473,2.64588,114767.8215164,0
+PPL.US,D,19900713,000000,2.66257,2.67388,2.64588,2.64588,347517.32827447,0
+PPL.US,D,19900716,000000,2.6569,2.66257,2.6406,2.6406,194138.06395339,0
+PPL.US,D,19900717,000000,2.6406,2.64588,2.62352,2.6406,161243.3440008,0
+PPL.US,D,19900718,000000,2.63473,2.6406,2.62352,2.62352,46123.093692083,0
+PPL.US,D,19900719,000000,2.63473,2.63473,2.59004,2.62352,131927.21059345,0
+PPL.US,D,19900720,000000,2.62352,2.63473,2.60692,2.6123,91526.986767288,0
+PPL.US,D,19900723,000000,2.60692,2.6123,2.56749,2.57862,120135.18908311,0
+PPL.US,D,19900724,000000,2.56749,2.57862,2.55647,2.55647,240260.13314316,0
+PPL.US,D,19900725,000000,2.56203,2.56749,2.54524,2.56749,492317.41030818,0
+PPL.US,D,19900726,000000,2.56749,2.60155,2.56203,2.60155,134432.11872488,0
+PPL.US,D,19900727,000000,2.60155,2.62352,2.60155,2.60692,259564.83004321,0
+PPL.US,D,19900730,000000,2.60692,2.63473,2.59004,2.63473,809088.39995997,0
+PPL.US,D,19900731,000000,2.6123,2.64588,2.6123,2.6406,400433.89673937,0
+PPL.US,D,19900801,000000,2.6406,2.6853,2.6406,2.67964,341438.95610932,0
+PPL.US,D,19900802,000000,2.67964,2.67964,2.6569,2.67388,363605.08794233,0
+PPL.US,D,19900803,000000,2.6569,2.6569,2.63473,2.6406,253130.95557883,0
+PPL.US,D,19900806,000000,2.62352,2.62352,2.54524,2.56749,215948.69348716,0
+PPL.US,D,19900807,000000,2.56203,2.60155,2.56203,2.58418,228822.58942974,0
+PPL.US,D,19900808,000000,2.57862,2.60155,2.56749,2.60155,137292.52915553,0
+PPL.US,D,19900809,000000,2.59004,2.60155,2.59004,2.59004,31822.066041088,0
+PPL.US,D,19900810,000000,2.59004,2.60692,2.58418,2.59004,53626.548561048,0
+PPL.US,D,19900813,000000,2.59004,2.6123,2.58418,2.6123,190922.15122349,0
+PPL.US,D,19900814,000000,2.6123,2.62352,2.60692,2.6123,254919.73660029,0
+PPL.US,D,19900815,000000,2.62352,2.6569,2.62352,2.6569,278515.04914633,0
+PPL.US,D,19900816,000000,2.6406,2.6406,2.6123,2.6123,190197.8280951,0
+PPL.US,D,19900817,000000,2.62352,2.62352,2.57862,2.57862,816591.85482895,0
+PPL.US,D,19900820,000000,2.56749,2.59004,2.56203,2.59004,220593.78693007,0
+PPL.US,D,19900821,000000,2.58418,2.59004,2.56749,2.58418,113694.1431026,0
+PPL.US,D,19900822,000000,2.58418,2.58418,2.57862,2.57862,139431.68996471,0
+PPL.US,D,19900823,000000,2.54524,2.54524,2.51732,2.51732,1463365.2813789,0
+PPL.US,D,19900824,000000,2.51732,2.51732,2.45573,2.47262,156951.70385251,0
+PPL.US,D,19900827,000000,2.47818,2.5061,2.46676,2.48921,108692.52285815,0
+PPL.US,D,19900828,000000,2.47262,2.5061,2.46676,2.5061,139431.68996471,0
+PPL.US,D,19900829,000000,2.49487,2.51732,2.49487,2.5061,74009.021884105,0
+PPL.US,D,19900830,000000,2.51732,2.52863,2.5061,2.51732,1622823.9423675,0
+PPL.US,D,19900831,000000,2.51732,2.51732,2.5061,2.51732,372190.41724352,0
+PPL.US,D,19900904,000000,2.51732,2.52863,2.5061,2.51732,252058.30166733,0
+PPL.US,D,19900905,000000,2.5061,2.52863,2.5061,2.52863,182698.47123535,0
+PPL.US,D,19900906,000000,2.51732,2.52863,2.51732,2.51732,168037.84327592,0
+PPL.US,D,19900907,000000,2.51732,2.54524,2.51732,2.51732,335721.20875491,0
+PPL.US,D,19900910,000000,2.51732,2.56203,2.51732,2.54524,310329.9436713,0
+PPL.US,D,19900911,000000,2.53997,2.53997,2.51732,2.52863,223456.24636534,0
+PPL.US,D,19900912,000000,2.51732,2.53997,2.51732,2.53997,90813.933164229,0
+PPL.US,D,19900913,000000,2.53997,2.54524,2.52863,2.54524,112980.06499723,0
+PPL.US,D,19900914,000000,2.52863,2.53997,2.51732,2.53997,136574.35304097,0
+PPL.US,D,19900917,000000,2.52863,2.52863,2.51732,2.52863,151237.030005,0
+PPL.US,D,19900918,000000,2.51732,2.53997,2.51732,2.53997,234894.81458107,0
+PPL.US,D,19900919,000000,2.54524,2.54524,2.51732,2.51732,244550.74878915,0
+PPL.US,D,19900920,000000,2.51732,2.52863,2.5061,2.52863,184124.57844147,0
+PPL.US,D,19900921,000000,2.52863,2.53997,2.51732,2.52863,243835.64618149,0
+PPL.US,D,19900924,000000,2.51732,2.51732,2.49487,2.5061,324641.21634532,0
+PPL.US,D,19900925,000000,2.52863,2.53997,2.5061,2.51732,675728.93514659,0
+PPL.US,D,19900926,000000,2.51732,2.51732,2.49487,2.51732,166604.56455367,0
+PPL.US,D,19900927,000000,2.51732,2.51732,2.49487,2.51732,151953.15711497,0
+PPL.US,D,19900928,000000,2.51732,2.56203,2.51732,2.56203,433678.99647967,0
+PPL.US,D,19901001,000000,2.55647,2.57862,2.55647,2.56749,494465.7916381,0
+PPL.US,D,19901002,000000,2.57862,2.60155,2.57862,2.58418,240260.13314316,0
+PPL.US,D,19901003,000000,2.57862,2.60155,2.57862,2.60155,226313.58328908,0
+PPL.US,D,19901004,000000,2.6123,2.63473,2.59004,2.62918,142297.22290689,0
+PPL.US,D,19901005,000000,2.61786,2.67388,2.60155,2.67388,175185.79584566,0
+PPL.US,D,19901008,000000,2.67388,2.67964,2.67388,2.67964,446193.2921138,0
+PPL.US,D,19901009,000000,2.66257,2.66257,2.62918,2.62918,235609.91718874,0
+PPL.US,D,19901010,000000,2.61786,2.62918,2.58418,2.58418,116554.55353326,0
+PPL.US,D,19901011,000000,2.56749,2.59004,2.56749,2.58418,92243.113877256,0
+PPL.US,D,19901012,000000,2.58418,2.66257,2.58418,2.63473,2439779.4955141,0
+PPL.US,D,19901015,000000,2.6406,2.6569,2.6123,2.6569,244550.74878915,0
+PPL.US,D,19901016,000000,2.6569,2.66257,2.65144,2.6569,212728.68274807,0
+PPL.US,D,19901017,000000,2.6569,2.6569,2.62918,2.6406,1200936.9673981,0
+PPL.US,D,19901018,000000,2.6406,2.6406,2.63473,2.6406,1688254.8064666,0
+PPL.US,D,19901019,000000,2.6406,2.65144,2.63473,2.65144,489099.44857369,0
+PPL.US,D,19901022,000000,2.65144,2.67964,2.6406,2.66257,1276734.7703036,0
+PPL.US,D,19901023,000000,2.66257,2.67388,2.65144,2.67388,88670.674345842,0
+PPL.US,D,19901024,000000,2.66257,2.67388,2.65144,2.67388,108692.52285815,0
+PPL.US,D,19901025,000000,2.67388,2.67388,2.65144,2.66257,151953.15711497,0
+PPL.US,D,19901026,000000,2.66257,2.66257,2.65144,2.66257,108692.52285815,0
+PPL.US,D,19901029,000000,2.66257,2.67388,2.63473,2.65144,449768.80515213,0
+PPL.US,D,19901030,000000,2.63473,2.65144,2.63473,2.65144,84733.511994471,0
+PPL.US,D,19901031,000000,2.6406,2.66257,2.6406,2.66257,79014.740137759,0
+PPL.US,D,19901101,000000,2.67388,2.6853,2.67388,2.6853,359315.49679864,0
+PPL.US,D,19901102,000000,2.6853,2.7465,2.6853,2.7465,330000.38789359,0
+PPL.US,D,19901105,000000,2.75236,2.75782,2.7465,2.75236,721852.02883867,0
+PPL.US,D,19901106,000000,2.7465,2.75236,2.73528,2.75236,252415.85297116,0
+PPL.US,D,19901107,000000,2.7465,2.75236,2.72397,2.73528,71144.513444232,0
+PPL.US,D,19901108,000000,2.72397,2.72991,2.6853,2.6853,71504.113752671,0
+PPL.US,D,19901109,000000,2.7019,2.73528,2.69643,2.73528,134791.71903332,0
+PPL.US,D,19901112,000000,2.72991,2.75782,2.72991,2.7465,366469.5963822,0
+PPL.US,D,19901113,000000,2.75236,2.75782,2.72991,2.7465,149807.84929198,0
+PPL.US,D,19901114,000000,2.7465,2.7465,2.72991,2.73528,89384.752451202,0
+PPL.US,D,19901115,000000,2.72397,2.73528,2.71292,2.72991,90453.308353487,0
+PPL.US,D,19901116,000000,2.75236,2.75782,2.72991,2.75236,115481.89962176,0
+PPL.US,D,19901119,000000,2.7465,2.75236,2.71292,2.72397,215589.09317872,0
+PPL.US,D,19901120,000000,2.72397,2.7465,2.71292,2.72991,202006.2416423,0
+PPL.US,D,19901121,000000,2.72397,2.7465,2.71292,2.7465,117271.70514553,0
+PPL.US,D,19901123,000000,2.7465,2.75236,2.73528,2.7465,50414.733840376,0
+PPL.US,D,19901126,000000,2.72991,2.7465,2.72397,2.72991,134791.71903332,0
+PPL.US,D,19901127,000000,2.7465,2.75782,2.72397,2.75236,135144.14782564,0
+PPL.US,D,19901128,000000,2.75236,2.76915,2.75236,2.76915,181267.24151772,0
+PPL.US,D,19901129,000000,2.76915,2.77461,2.75782,2.77461,122987.40349533,0
+PPL.US,D,19901130,000000,2.76915,2.78594,2.75782,2.78594,400079.41894244,0
+PPL.US,D,19901203,000000,2.80263,2.81932,2.80263,2.808,1995008.2125972,0
+PPL.US,D,19901204,000000,2.808,2.808,2.77461,2.808,390415.28871594,0
+PPL.US,D,19901205,000000,2.79677,2.82507,2.79677,2.82507,321064.6788047,0
+PPL.US,D,19901206,000000,2.81932,2.83611,2.81932,2.82507,190197.8280951,0
+PPL.US,D,19901207,000000,2.83611,2.83611,2.808,2.81932,478019.4561641,0
+PPL.US,D,19901210,000000,2.81932,2.81932,2.79677,2.81932,244550.74878915,0
+PPL.US,D,19901211,000000,2.81932,2.81932,2.79677,2.808,64711.663482158,0
+PPL.US,D,19901212,000000,2.808,2.83611,2.808,2.83611,154810.49403872,0
+PPL.US,D,19901213,000000,2.82507,2.84186,2.82507,2.84186,117271.70514553,0
+PPL.US,D,19901214,000000,2.83611,2.84186,2.82507,2.83611,202006.2416423,0
+PPL.US,D,19901217,000000,2.82507,2.82507,2.808,2.81932,213447.88336493,0
+PPL.US,D,19901218,000000,2.808,2.83611,2.79677,2.83611,275650.54070646,0
+PPL.US,D,19901219,000000,2.84186,2.88071,2.83611,2.85856,2429406.4096937,0
+PPL.US,D,19901220,000000,2.84186,2.85856,2.83611,2.84753,165537.0331537,0
+PPL.US,D,19901221,000000,2.84753,2.87505,2.84753,2.87505,169825.59979508,0
+PPL.US,D,19901224,000000,2.86412,2.87505,2.85856,2.86412,211658.07784118,0
+PPL.US,D,19901226,000000,2.86412,2.88071,2.86412,2.87505,109047.00065508,0
+PPL.US,D,19901227,000000,2.89234,2.89234,2.88071,2.89234,264568.49929226,0
+PPL.US,D,19901228,000000,2.89234,2.89234,2.87505,2.87505,186992.16038825,0
+PPL.US,D,19901231,000000,2.86412,2.88071,2.82507,2.84753,202719.29524537,0
+PPL.US,D,19910102,000000,2.84753,2.85856,2.808,2.808,76507.783001719,0
+PPL.US,D,19910103,000000,2.82507,2.82507,2.79131,2.82507,75800.87641248,0
+PPL.US,D,19910104,000000,2.808,2.808,2.79677,2.79677,104760.4830183,0
+PPL.US,D,19910107,000000,2.79677,2.808,2.71849,2.76915,131572.73279652,0
+PPL.US,D,19910108,000000,2.75236,2.75236,2.73528,2.75236,249194.81772976,0
+PPL.US,D,19910109,000000,2.75782,2.79677,2.75236,2.75782,188772.74539129,0
+PPL.US,D,19910110,000000,2.75236,2.76915,2.75236,2.75782,92599.640678786,0
+PPL.US,D,19910111,000000,2.75782,2.76915,2.75782,2.76915,55774.929890953,0
+PPL.US,D,19910114,000000,2.75782,2.76915,2.75236,2.75782,149089.6731774,0
+PPL.US,D,19910115,000000,2.75236,2.75782,2.73528,2.75236,79368.193432378,0
+PPL.US,D,19910116,000000,2.75782,2.808,2.75236,2.808,129424.35146662,0
+PPL.US,D,19910117,000000,2.83611,2.83611,2.808,2.82507,58992.891625444,0
+PPL.US,D,19910118,000000,2.81932,2.82507,2.79677,2.808,78300.662032397,0
+PPL.US,D,19910121,000000,2.79677,2.808,2.79131,2.808,52918.617469506,0
+PPL.US,D,19910122,000000,2.79677,2.82507,2.79677,2.808,106186.59022441,0
+PPL.US,D,19910123,000000,2.81932,2.82507,2.79677,2.81932,60423.096840775,0
+PPL.US,D,19910124,000000,2.79677,2.82507,2.79677,2.82507,126562.91653366,0
+PPL.US,D,19910125,000000,2.81932,2.84186,2.81932,2.84186,154093.34242646,0
+PPL.US,D,19910128,000000,2.86412,2.86412,2.82507,2.83611,88670.674345842,0
+PPL.US,D,19910129,000000,2.83611,2.83611,2.79677,2.79677,86167.815219014,0
+PPL.US,D,19910130,000000,2.79677,2.808,2.77461,2.79131,452633.313592,0
+PPL.US,D,19910131,000000,2.79677,2.79677,2.75782,2.75782,213447.88336493,0
+PPL.US,D,19910201,000000,2.77461,2.79131,2.75236,2.76915,276367.69231872,0
+PPL.US,D,19910204,000000,2.77461,2.79677,2.76915,2.76915,121558.2227823,0
+PPL.US,D,19910205,000000,2.78594,2.79677,2.75236,2.76915,535938.66937575,0
+PPL.US,D,19910206,000000,2.75782,2.77461,2.7465,2.75236,801936.34938103,0
+PPL.US,D,19910207,000000,2.76915,2.81932,2.76915,2.81932,214871.94156645,0
+PPL.US,D,19910208,000000,2.81932,2.83611,2.81932,2.83611,111905.36208113,0
+PPL.US,D,19910211,000000,2.83611,2.87505,2.83611,2.87505,91877.366554998,0
+PPL.US,D,19910212,000000,2.86412,2.89234,2.81932,2.85856,227033.80840827,0
+PPL.US,D,19910213,000000,2.84753,2.87505,2.84753,2.87505,152308.6594142,0
+PPL.US,D,19910214,000000,2.86412,2.90873,2.86412,2.89234,532366.22984432,0
+PPL.US,D,19910215,000000,2.8978,2.93137,2.89234,2.91995,121558.2227823,0
+PPL.US,D,19910219,000000,2.91439,2.93137,2.8978,2.93137,504475.1791408,0
+PPL.US,D,19910220,000000,2.90873,2.91439,2.8978,2.91439,269573.19304361,0
+PPL.US,D,19910221,000000,2.8978,2.90873,2.88071,2.88071,331432.64211352,0
+PPL.US,D,19910222,000000,2.86412,2.89234,2.84753,2.88071,106904.766339,0
+PPL.US,D,19910225,000000,2.88071,2.8978,2.84186,2.89234,162674.57371843,0
+PPL.US,D,19910226,000000,2.89234,2.8978,2.89234,2.8978,141936.59809614,0
+PPL.US,D,19910227,000000,2.8978,2.8978,2.87505,2.8978,331787.11991045,0
+PPL.US,D,19910228,000000,2.8978,2.8978,2.85856,2.86412,426174.5171084,0
+PPL.US,D,19910301,000000,2.87505,2.88071,2.86412,2.88071,1025389.5222394,0
+PPL.US,D,19910304,000000,2.8978,2.91439,2.86412,2.88628,166604.56455367,0
+PPL.US,D,19910305,000000,2.85856,2.88628,2.83611,2.83611,187347.66268748,0
+PPL.US,D,19910306,000000,2.84753,2.85856,2.83611,2.84753,783349.82859555,0
+PPL.US,D,19910307,000000,2.84753,2.85856,2.81932,2.83611,697890.96897039,0
+PPL.US,D,19910308,000000,2.83611,2.85856,2.82507,2.84753,222382.56795154,0
+PPL.US,D,19910311,000000,2.83611,2.84753,2.82507,2.83611,106186.59022441,0
+PPL.US,D,19910312,000000,2.82507,2.85856,2.82507,2.85856,348233.45538443,0
+PPL.US,D,19910313,000000,2.86412,2.86412,2.84753,2.85856,203076.84654919,0
+PPL.US,D,19910314,000000,2.85856,2.88628,2.84753,2.88628,187702.1404844,0
+PPL.US,D,19910315,000000,2.87505,2.88628,2.86412,2.88628,130140.47857658,0
+PPL.US,D,19910318,000000,2.87505,2.88628,2.86412,2.88628,95810.430897155,0
+PPL.US,D,19910319,000000,2.87505,2.88628,2.85856,2.87505,151237.030005,0
+PPL.US,D,19910320,000000,2.86412,2.87505,2.86412,2.87505,79368.193432378,0
+PPL.US,D,19910321,000000,2.87505,2.88628,2.86412,2.88628,148014.97026131,0
+PPL.US,D,19910322,000000,2.88628,2.89234,2.87505,2.89234,162674.57371843,0
+PPL.US,D,19910325,000000,2.8978,2.94241,2.89234,2.94241,100821.27166233,0
+PPL.US,D,19910326,000000,2.95353,2.98155,2.94241,2.98155,337152.43847254,0
+PPL.US,D,19910327,000000,2.98155,2.98155,2.96476,2.98155,235252.3658849,0
+PPL.US,D,19910328,000000,2.97608,2.97608,2.9591,2.96476,114404.12319874,0
+PPL.US,D,19910401,000000,2.9591,2.96476,2.91439,2.95353,128708.22435665,0
+PPL.US,D,19910402,000000,2.97608,3.0038,2.9591,2.99277,145510.06212986,0
+PPL.US,D,19910403,000000,2.99277,3.05446,2.99277,3.0489,205224.2033768,0
+PPL.US,D,19910404,000000,3.0489,3.05446,3.02635,3.03728,102606.97917688,0
+PPL.US,D,19910405,000000,3.03172,3.03728,2.98155,3.0038,82949.853484522,0
+PPL.US,D,19910408,000000,3.00946,3.01523,2.96476,2.98155,203790.92465456,0
+PPL.US,D,19910409,000000,2.96476,3.0038,2.96476,2.99277,78300.662032397,0
+PPL.US,D,19910410,000000,2.98155,2.99277,2.97608,2.99277,210943.99973581,0
+PPL.US,D,19910411,000000,2.99277,3.00946,2.96476,2.98155,183774.19865375,0
+PPL.US,D,19910412,000000,2.99277,3.02635,2.99277,3.00946,92243.113877256,0
+PPL.US,D,19910415,000000,2.99277,3.00946,2.97608,2.98155,125133.73582063,0
+PPL.US,D,19910416,000000,2.98155,2.98155,2.9591,2.96476,160174.78809852,0
+PPL.US,D,19910417,000000,2.97608,2.97608,2.93684,2.9591,195923.77146793,0
+PPL.US,D,19910418,000000,2.97608,2.97608,2.94241,2.95353,102606.97917688,0
+PPL.US,D,19910419,000000,2.93684,2.95353,2.92552,2.95353,62566.355659163,0
+PPL.US,D,19910422,000000,2.94241,2.98155,2.94241,2.97608,115481.89962176,0
+PPL.US,D,19910423,000000,2.97608,2.98155,2.9591,2.9591,154093.34242646,0
+PPL.US,D,19910424,000000,2.9591,2.96476,2.94241,2.9591,84021.482893716,0
+PPL.US,D,19910425,000000,2.9591,2.9591,2.92552,2.94241,132998.84000264,0
+PPL.US,D,19910426,000000,2.92552,2.92552,2.8978,2.92552,494105.16682735,0
+PPL.US,D,19910429,000000,2.92552,2.92552,2.91439,2.91439,65428.815094429,0
+PPL.US,D,19910430,000000,2.93684,2.95353,2.91439,2.95353,158745.60738549,0
+PPL.US,D,19910501,000000,2.95353,2.95353,2.91439,2.92552,422241.45276624,0
+PPL.US,D,19910502,000000,2.93684,2.9591,2.93684,2.95353,707192.42538154,0
+PPL.US,D,19910503,000000,2.95353,2.96476,2.93684,2.94241,60061.447527729,0
+PPL.US,D,19910506,000000,2.94241,2.97608,2.93684,2.93684,518420.70449256,0
+PPL.US,D,19910507,000000,2.93684,2.95353,2.93684,2.95353,216312.39180482,0
+PPL.US,D,19910508,000000,2.95353,2.96476,2.93684,2.96476,123705.5796099,0
+PPL.US,D,19910509,000000,2.96476,2.97608,2.95353,2.97608,62921.857958388,0
+PPL.US,D,19910510,000000,2.98155,2.98155,2.94241,2.95353,1573486.9849501,0
+PPL.US,D,19910513,000000,2.94241,2.97608,2.94241,2.97608,78300.662032397,0
+PPL.US,D,19910514,000000,2.96476,2.96476,2.94241,2.9591,61498.824259182,0
+PPL.US,D,19910515,000000,2.9591,2.9591,2.93684,2.93684,74009.021884105,0
+PPL.US,D,19910516,000000,2.95353,2.9591,2.93684,2.95353,55416.354084817,0
+PPL.US,D,19910517,000000,2.9591,2.96476,2.95353,2.96476,53274.119768732,0
+PPL.US,D,19910520,000000,2.9591,2.98155,2.9591,2.98155,500541.09029633,0
+PPL.US,D,19910521,000000,2.99277,3.0038,2.98155,3.0038,52918.617469506,0
+PPL.US,D,19910522,000000,3.0038,3.01523,2.96476,2.98155,357170.18897564,0
+PPL.US,D,19910523,000000,2.95353,2.96476,2.95353,2.95353,404005.31176847,0
+PPL.US,D,19910524,000000,2.9591,2.9591,2.94241,2.95353,38254.916003162,0
+PPL.US,D,19910528,000000,2.95353,2.9591,2.94241,2.9591,140864.96868695,0
+PPL.US,D,19910529,000000,2.9591,2.99277,2.9591,2.98155,75800.87641248,0
+PPL.US,D,19910530,000000,2.99277,2.99277,2.9591,2.96476,161956.39760385,0
+PPL.US,D,19910531,000000,2.96476,2.96476,2.95353,2.96476,471219.83437747,0
+PPL.US,D,19910603,000000,2.96476,2.97608,2.9591,2.96476,641048.50767945,0
+PPL.US,D,19910604,000000,2.94241,2.95353,2.90873,2.91439,658568.52156724,0
+PPL.US,D,19910605,000000,2.8978,2.91439,2.8978,2.8978,701112.0042118,0
+PPL.US,D,19910606,000000,2.91439,2.91439,2.90873,2.91439,145157.63333755,0
+PPL.US,D,19910607,000000,2.91439,2.91439,2.90873,2.91439,51481.240738053,0
+PPL.US,D,19910610,000000,2.90873,2.91439,2.8978,2.91439,103679.63308838,0
+PPL.US,D,19910611,000000,2.91439,2.92552,2.90873,2.91439,77942.086226261,0
+PPL.US,D,19910612,000000,2.90873,2.91439,2.90873,2.91439,85453.737113652,0
+PPL.US,D,19910613,000000,2.90873,2.92552,2.89234,2.90873,330000.38789359,0
+PPL.US,D,19910614,000000,2.91439,2.91439,2.8978,2.91439,65072.2882929,0
+PPL.US,D,19910617,000000,2.91439,2.91439,2.90873,2.91439,167682.34097669,0
+PPL.US,D,19910618,000000,2.90873,2.91439,2.8978,2.90873,113694.1431026,0
+PPL.US,D,19910619,000000,2.90873,2.90873,2.87505,2.88628,338220.99437482,0
+PPL.US,D,19910620,000000,2.88628,2.8978,2.87505,2.8978,149807.84929198,0
+PPL.US,D,19910621,000000,2.90873,2.91439,2.8978,2.91439,191636.22932887,0
+PPL.US,D,19910624,000000,2.90873,2.91439,2.90873,2.91439,185915.40846754,0
+PPL.US,D,19910625,000000,2.91439,2.92552,2.90873,2.92552,262430.36298538,0
+PPL.US,D,19910626,000000,2.91439,2.94241,2.91439,2.93684,96173.104712504,0
+PPL.US,D,19910627,000000,2.92552,2.95353,2.92552,2.94241,161243.3440008,0
+PPL.US,D,19910628,000000,2.95353,2.9591,2.93684,2.94241,105112.91181062,0
+PPL.US,D,19910701,000000,2.93684,2.96476,2.93684,2.96476,217376.84969789,0
+PPL.US,D,19910702,000000,2.96476,2.97608,2.95353,2.9591,365393.86896379,0
+PPL.US,D,19910703,000000,2.96476,2.96476,2.94241,2.9591,121201.69598078,0
+PPL.US,D,19910705,000000,2.9591,2.9591,2.93684,2.9591,74723.099989466,0
+PPL.US,D,19910708,000000,2.95353,2.96476,2.94241,2.96476,160529.26589544,0
+PPL.US,D,19910709,000000,2.96476,2.96476,2.93684,2.95353,67930.649718953,0
+PPL.US,D,19910710,000000,2.9591,2.9591,2.94241,2.95353,77942.086226261,0
+PPL.US,D,19910711,000000,2.94241,2.9591,2.94241,2.9591,101891.87656922,0
+PPL.US,D,19910712,000000,2.9591,2.9591,2.95353,2.95353,96892.305329381,0
+PPL.US,D,19910715,000000,2.9591,2.9591,2.94241,2.9591,87953.52273357,0
+PPL.US,D,19910716,000000,2.9591,2.97608,2.95353,2.9591,93313.718784146,0
+PPL.US,D,19910717,000000,2.95353,2.95353,2.94241,2.95353,41475.951244564,0
+PPL.US,D,19910718,000000,2.95353,2.97608,2.93684,2.97608,1628185.1629203,0
+PPL.US,D,19910719,000000,2.96476,2.97608,2.9591,2.96476,39687.170223099,0
+PPL.US,D,19910722,000000,2.9591,2.96476,2.93684,2.95353,104760.4830183,0
+PPL.US,D,19910723,000000,2.95353,2.9591,2.95353,2.9591,142297.22290689,0
+PPL.US,D,19910724,000000,2.9591,2.96476,2.94241,2.96476,64354.112178325,0
+PPL.US,D,19910725,000000,2.96476,2.97608,2.94241,2.96476,107976.39574819,0
+PPL.US,D,19910726,000000,2.96476,2.97608,2.94241,2.97608,567400.1106061,0
+PPL.US,D,19910729,000000,2.97608,3.0038,2.96476,3.0038,113694.1431026,0
+PPL.US,D,19910730,000000,2.99277,3.03172,2.99277,3.03172,110478.23037271,0
+PPL.US,D,19910731,000000,3.04314,3.05446,3.03172,3.04314,252415.85297116,0
+PPL.US,D,19910801,000000,3.03172,3.05446,3.03172,3.05446,200213.36261162,0
+PPL.US,D,19910802,000000,3.05983,3.05983,3.02635,3.05446,158386.00707705,0
+PPL.US,D,19910805,000000,3.07115,3.11576,3.07115,3.09907,215589.09317872,0
+PPL.US,D,19910806,000000,3.09907,3.12143,3.07115,3.12143,161243.3440008,0
+PPL.US,D,19910807,000000,3.11576,3.15509,3.11576,3.15509,139798.46178928,0
+PPL.US,D,19910808,000000,3.15509,3.15509,3.12698,3.13831,316766.89164258,0
+PPL.US,D,19910809,000000,3.14396,3.14396,3.12698,3.13831,102971.70199683,0
+PPL.US,D,19910812,000000,3.13831,3.15509,3.12698,3.13831,86167.815219014,0
+PPL.US,D,19910813,000000,3.12698,3.13831,3.11576,3.13831,267077.5054329,0
+PPL.US,D,19910814,000000,3.13831,3.14396,3.12143,3.14396,334651.62835033,0
+PPL.US,D,19910815,000000,3.14396,3.17735,3.14396,3.17735,144799.05753141,0
+PPL.US,D,19910816,000000,3.17159,3.17735,3.16613,3.17159,385775.31778454,0
+PPL.US,D,19910819,000000,3.16613,3.16613,3.12698,3.14396,350737.33901357,0
+PPL.US,D,19910820,000000,3.12698,3.13831,3.10434,3.12143,363961.61474386,0
+PPL.US,D,19910821,000000,3.12143,3.13831,3.12143,3.13831,179121.93369472,0
+PPL.US,D,19910822,000000,3.13831,3.13831,3.12143,3.12698,98319.437037802,0
+PPL.US,D,19910823,000000,3.13831,3.15509,3.12698,3.15509,156240.69925405,0
+PPL.US,D,19910826,000000,3.14396,3.15509,3.12143,3.14396,44332.263666011,0
+PPL.US,D,19910827,000000,3.13831,3.14396,3.12698,3.12698,46841.269806658,0
+PPL.US,D,19910828,000000,3.13831,3.13831,3.12143,3.13831,88311.074037402,0
+PPL.US,D,19910829,000000,3.13831,3.17159,3.12698,3.17159,115481.89962176,0
+PPL.US,D,19910830,000000,3.17159,3.19385,3.16613,3.19385,192351.33193652,0
+PPL.US,D,19910903,000000,3.19385,3.19385,3.17735,3.18857,1070440.9865223,0
+PPL.US,D,19910904,000000,3.15509,3.15509,3.13831,3.15509,698968.7453934,0
+PPL.US,D,19910905,000000,3.13831,3.14396,3.13831,3.14396,682166.90762018,0
+PPL.US,D,19910906,000000,3.15509,3.17735,3.14396,3.17735,76507.783001719,0
+PPL.US,D,19910909,000000,3.17159,3.20527,3.17159,3.19385,87233.297614389,0
+PPL.US,D,19910910,000000,3.18857,3.18857,3.16613,3.17735,62566.355659163,0
+PPL.US,D,19910911,000000,3.16613,3.17735,3.15509,3.17159,90096.781551958,0
+PPL.US,D,19910912,000000,3.17735,3.18857,3.17159,3.18857,179833.96279548,0
+PPL.US,D,19910913,000000,3.19385,3.20527,3.17735,3.20527,135499.65012486,0
+PPL.US,D,19910916,000000,3.19385,3.20527,3.18857,3.20527,125851.9119352,0
+PPL.US,D,19910917,000000,3.19385,3.22225,3.19385,3.22225,122634.97470301,0
+PPL.US,D,19910918,000000,3.20527,3.21658,3.20527,3.21658,181267.24151772,0
+PPL.US,D,19910919,000000,3.21658,3.21658,3.19385,3.20527,145870.6869406,0
+PPL.US,D,19910920,000000,3.22225,3.23884,3.19385,3.23884,118699.86135624,0
+PPL.US,D,19910923,000000,3.25016,3.26119,3.23337,3.23884,141936.59809614,0
+PPL.US,D,19910924,000000,3.23337,3.23884,3.21658,3.23337,141936.59809614,0
+PPL.US,D,19910925,000000,3.23337,3.23884,3.22225,3.23884,179121.93369472,0
+PPL.US,D,19910926,000000,3.22225,3.26657,3.22225,3.26657,405082.0636892,0
+PPL.US,D,19910927,000000,3.26119,3.2893,3.26119,3.28354,267789.53453365,0
+PPL.US,D,19910930,000000,3.28354,3.2893,3.27827,3.2893,105826.98991598,0
+PPL.US,D,19911001,000000,3.2893,3.2893,3.26119,3.2893,534146.81484737,0
+PPL.US,D,19911002,000000,3.2893,3.30052,3.28354,3.30052,102606.97917688,0
+PPL.US,D,19911003,000000,3.30052,3.32835,3.2893,3.32835,276725.24362256,0
+PPL.US,D,19911004,000000,3.32835,3.32835,3.31166,3.31711,54344.724675623,0
+PPL.US,D,19911007,000000,3.31711,3.31711,3.28354,3.30052,76155.354209402,0
+PPL.US,D,19911008,000000,3.31166,3.31166,3.26657,3.28354,180192.53860161,0
+PPL.US,D,19911009,000000,3.2893,3.2893,3.26119,3.26119,91164.31295194,0
+PPL.US,D,19911010,000000,3.26119,3.26119,3.23884,3.25016,112623.53819571,0
+PPL.US,D,19911011,000000,3.25016,3.26119,3.23884,3.26119,97605.358932439,0
+PPL.US,D,19911014,000000,3.26119,3.26119,3.25016,3.26119,72935.343470304,0
+PPL.US,D,19911015,000000,3.26119,3.26657,3.23884,3.26657,111905.36208113,0
+PPL.US,D,19911016,000000,3.26657,3.27827,3.26119,3.27827,223817.89567838,0
+PPL.US,D,19911017,000000,3.27827,3.27827,3.26119,3.27827,181622.74381694,0
+PPL.US,D,19911018,000000,3.27827,3.28354,3.26119,3.28354,184839.68104913,0
+PPL.US,D,19911021,000000,3.27827,3.28354,3.23884,3.26119,107976.39574819,0
+PPL.US,D,19911022,000000,3.26119,3.26657,3.23884,3.26657,129424.35146662,0
+PPL.US,D,19911023,000000,3.26657,3.27827,3.23884,3.27827,176257.42525485,0
+PPL.US,D,19911024,000000,3.27827,3.28354,3.27827,3.28354,75079.626790995,0
+PPL.US,D,19911025,000000,3.26657,3.28354,3.26657,3.27827,46482.694000522,0
+PPL.US,D,19911028,000000,3.27827,3.32835,3.27827,3.32835,49341.055426575,0
+PPL.US,D,19911029,000000,3.32835,3.35636,3.31166,3.35636,79368.193432378,0
+PPL.US,D,19911030,000000,3.35636,3.37285,3.33957,3.37285,129067.82466509,0
+PPL.US,D,19911031,000000,3.33957,3.40107,3.33391,3.40107,205933.15897064,0
+PPL.US,D,19911101,000000,3.40107,3.40107,3.38457,3.3954,136926.78183327,0
+PPL.US,D,19911104,000000,3.37871,3.38457,3.35636,3.37871,60781.67264691,0
+PPL.US,D,19911105,000000,3.36182,3.38457,3.35636,3.37285,264215.04599763,0
+PPL.US,D,19911106,000000,3.38457,3.38457,3.35636,3.38457,80806.594666134,0
+PPL.US,D,19911107,000000,3.37871,3.3954,3.37285,3.3954,96173.104712504,0
+PPL.US,D,19911108,000000,3.40107,3.40107,3.37285,3.38457,514125.99083737,0
+PPL.US,D,19911111,000000,3.38457,3.41239,3.38457,3.41239,94739.825990264,0
+PPL.US,D,19911112,000000,3.42341,3.46256,3.42341,3.46256,234894.81458107,0
+PPL.US,D,19911113,000000,3.43493,3.45133,3.42908,3.45133,197710.50348479,0
+PPL.US,D,19911114,000000,3.44577,3.46256,3.43493,3.44577,222029.11465691,0
+PPL.US,D,19911115,000000,3.46256,3.47388,3.43493,3.45133,111905.36208113,0
+PPL.US,D,19911118,000000,3.42908,3.43493,3.41239,3.42341,137292.52915553,0
+PPL.US,D,19911119,000000,3.42908,3.42908,3.37871,3.3954,166604.56455367,0
+PPL.US,D,19911120,000000,3.38457,3.40107,3.37871,3.38457,125495.38513368,0
+PPL.US,D,19911121,000000,3.38457,3.38457,3.36182,3.37871,126208.43873673,0
+PPL.US,D,19911122,000000,3.38457,3.38457,3.37285,3.37285,237041.14690637,0
+PPL.US,D,19911125,000000,3.37285,3.37285,3.32835,3.32835,431535.73766127,0
+PPL.US,D,19911126,000000,3.32835,3.36182,3.31711,3.36182,244550.74878915,0
+PPL.US,D,19911127,000000,3.36182,3.38457,3.33957,3.38457,412942.04535969,0
+PPL.US,D,19911129,000000,3.38457,3.42341,3.38457,3.40107,53626.548561048,0
+PPL.US,D,19911202,000000,3.41239,3.43493,3.3954,3.43493,150162.3270889,0
+PPL.US,D,19911203,000000,3.42908,3.44577,3.42908,3.43493,523418.22672779,0
+PPL.US,D,19911204,000000,3.42908,3.45699,3.40107,3.42341,671793.82179983,0
+PPL.US,D,19911205,000000,3.42341,3.42341,3.3954,3.40107,710409.36261373,0
+PPL.US,D,19911206,000000,3.40107,3.41239,3.3954,3.40107,213089.3075588,0
+PPL.US,D,19911209,000000,3.41239,3.4402,3.37871,3.42908,322843.21480312,0
+PPL.US,D,19911210,000000,3.42341,3.4402,3.42341,3.42908,96892.305329381,0
+PPL.US,D,19911211,000000,3.42341,3.4402,3.41239,3.42908,63644.132082176,0
+PPL.US,D,19911212,000000,3.42341,3.4402,3.42341,3.4402,285311.59742604,0
+PPL.US,D,19911213,000000,3.4402,3.46842,3.42908,3.46842,155882.12344791,0
+PPL.US,D,19911216,000000,3.46842,3.47974,3.46842,3.47974,133719.06512182,0
+PPL.US,D,19911217,000000,3.46842,3.47388,3.45133,3.46842,259564.83004321,0
+PPL.US,D,19911218,000000,3.46842,3.47388,3.4402,3.47388,154452.94273489,0
+PPL.US,D,19911219,000000,3.46842,3.49048,3.4402,3.49048,193422.96134571,0
+PPL.US,D,19911220,000000,3.52434,3.63045,3.51869,3.63045,791925.93737602,0
+PPL.US,D,19911223,000000,3.6081,3.63601,3.6081,3.61375,565608.25607772,0
+PPL.US,D,19911224,000000,3.61942,3.61942,3.6081,3.61942,144799.05753141,0
+PPL.US,D,19911226,000000,3.61942,3.63045,3.6081,3.63045,188054.56927672,0
+PPL.US,D,19911227,000000,3.61942,3.6529,3.61942,3.63601,126208.43873673,0
+PPL.US,D,19911230,000000,3.6529,3.6529,3.61942,3.63601,135144.14782564,0
+PPL.US,D,19911231,000000,3.63601,3.66403,3.61375,3.66403,175185.79584566,0
+PPL.US,D,19920102,000000,3.6529,3.69194,3.61375,3.65856,474797.39642039,0
+PPL.US,D,19920103,000000,3.65856,3.66403,3.59131,3.6081,614950.33600659,0
+PPL.US,D,19920106,000000,3.61942,3.63045,3.6081,3.61375,186631.53557751,0
+PPL.US,D,19920107,000000,3.61375,3.61375,3.58018,3.59131,110120.67906887,0
+PPL.US,D,19920108,000000,3.59131,3.6081,3.56895,3.59131,183057.04704149,0
+PPL.US,D,19920109,000000,3.59687,3.59687,3.56329,3.56895,110120.67906887,0
+PPL.US,D,19920110,000000,3.55217,3.56895,3.49048,3.52434,192706.83423576,0
+PPL.US,D,19920113,000000,3.49048,3.51312,3.49048,3.51312,208081.54030054,0
+PPL.US,D,19920114,000000,3.51312,3.51869,3.46842,3.47388,477654.73334415,0
+PPL.US,D,19920115,000000,3.47388,3.47974,3.45133,3.46842,226313.58328908,0
+PPL.US,D,19920116,000000,3.47388,3.47388,3.42341,3.42908,236682.57110023,0
+PPL.US,D,19920117,000000,3.4402,3.4402,3.41239,3.42341,115126.39732253,0
+PPL.US,D,19920120,000000,3.42908,3.4402,3.40107,3.42341,151953.15711497,0
+PPL.US,D,19920121,000000,3.4402,3.46842,3.40107,3.46842,348233.45538443,0
+PPL.US,D,19920122,000000,3.47388,3.49048,3.4402,3.45699,276725.24362256,0
+PPL.US,D,19920123,000000,3.45699,3.46842,3.42341,3.4402,176979.69937864,0
+PPL.US,D,19920124,000000,3.4402,3.4402,3.41239,3.42908,251699.7258612,0
+PPL.US,D,19920127,000000,3.4402,3.4402,3.42341,3.4402,120135.18908311,0
+PPL.US,D,19920128,000000,3.4402,3.45133,3.42341,3.42908,309263.43677362,0
+PPL.US,D,19920129,000000,3.42908,3.47974,3.42908,3.45699,387199.37598606,0
+PPL.US,D,19920130,000000,3.45699,3.45699,3.42908,3.4402,209511.74551587,0
+PPL.US,D,19920131,000000,3.45133,3.47388,3.42908,3.45133,166247.01324985,0
+PPL.US,D,19920203,000000,3.45133,3.46842,3.4402,3.45699,142652.72520612,0
+PPL.US,D,19920204,000000,3.4402,3.45699,3.4402,3.45699,110478.23037271,0
+PPL.US,D,19920205,000000,3.45699,3.45699,3.4402,3.45133,97605.358932439,0
+PPL.US,D,19920206,000000,3.4402,3.45133,3.42341,3.4402,185200.30585988,0
+PPL.US,D,19920207,000000,3.4402,3.4402,3.42341,3.42341,118699.86135624,0
+PPL.US,D,19920210,000000,3.4402,3.45133,3.41239,3.42341,300323.6296755,0
+PPL.US,D,19920211,000000,3.42908,3.42908,3.41239,3.42341,134791.71903332,0
+PPL.US,D,19920212,000000,3.4402,3.46842,3.41239,3.46842,145157.63333755,0
+PPL.US,D,19920213,000000,3.45699,3.46842,3.4402,3.45699,307116.07994601,0
+PPL.US,D,19920214,000000,3.45699,3.46842,3.45133,3.45699,108325.75103359,0
+PPL.US,D,19920218,000000,3.45133,3.45699,3.42341,3.42341,291024.22226894,0
+PPL.US,D,19920219,000000,3.42341,3.42908,3.3954,3.40107,146231.31175134,0
+PPL.US,D,19920220,000000,3.38457,3.42341,3.38457,3.42341,176257.42525485,0
+PPL.US,D,19920221,000000,3.41239,3.41239,3.37871,3.3954,759032.24192573,0
+PPL.US,D,19920224,000000,3.3954,3.3954,3.36182,3.37871,384344.0880669,0
+PPL.US,D,19920225,000000,3.37871,3.37871,3.36182,3.37871,236682.57110023,0
+PPL.US,D,19920226,000000,3.38457,3.45133,3.37871,3.45133,267426.86071831,0
+PPL.US,D,19920227,000000,3.45133,3.47974,3.4402,3.46842,351093.86581509,0
+PPL.US,D,19920228,000000,3.46842,3.47388,3.45133,3.46842,840196.3878957,0
+PPL.US,D,19920302,000000,3.46842,3.46842,3.42908,3.45699,572048.27755592,0
+PPL.US,D,19920303,000000,3.45133,3.45699,3.41239,3.41239,681804.23380484,0
+PPL.US,D,19920304,000000,3.40652,3.43493,3.37871,3.43493,800151.66636877,0
+PPL.US,D,19920305,000000,3.43493,3.43493,3.39013,3.40107,732932.02124827,0
+PPL.US,D,19920306,000000,3.41786,3.43493,3.40107,3.42341,123705.5796099,0
+PPL.US,D,19920309,000000,3.42341,3.46256,3.42341,3.45133,136574.35304097,0
+PPL.US,D,19920310,000000,3.43493,3.47974,3.43493,3.47974,222740.11925537,0
+PPL.US,D,19920311,000000,3.47974,3.47974,3.46256,3.47388,93671.270087979,0
+PPL.US,D,19920312,000000,3.46256,3.47388,3.44577,3.44577,179477.43599395,0
+PPL.US,D,19920313,000000,3.43493,3.44577,3.42341,3.44577,139076.18766549,0
+PPL.US,D,19920316,000000,3.44577,3.47388,3.44577,3.47388,133356.39130647,0
+PPL.US,D,19920317,000000,3.45133,3.49048,3.45133,3.47974,194138.06395339,0
+PPL.US,D,19920318,000000,3.49048,3.49623,3.46256,3.47974,216312.39180482,0
+PPL.US,D,19920319,000000,3.47974,3.47974,3.46256,3.46256,349305.08479363,0
+PPL.US,D,19920320,000000,3.46256,3.47388,3.45133,3.46256,240260.13314316,0
+PPL.US,D,19920323,000000,3.46256,3.46256,3.44577,3.46256,161243.3440008,0
+PPL.US,D,19920324,000000,3.45133,3.46256,3.43493,3.45133,151588.43429502,0
+PPL.US,D,19920325,000000,3.45133,3.45133,3.44577,3.45133,112980.06499723,0
+PPL.US,D,19920326,000000,3.45133,3.45133,3.42341,3.44577,174832.34255103,0
+PPL.US,D,19920327,000000,3.43493,3.45133,3.43493,3.44577,165176.40834296,0
+PPL.US,D,19920330,000000,3.44577,3.44577,3.43493,3.43493,354670.40335572,0
+PPL.US,D,19920331,000000,3.43493,3.43493,3.41786,3.42341,242406.46546846,0
+PPL.US,D,19920401,000000,3.41786,3.42341,3.40652,3.42341,215948.69348716,0
+PPL.US,D,19920402,000000,3.42341,3.43493,3.40652,3.41786,175903.97196022,0
+PPL.US,D,19920403,000000,3.41786,3.41786,3.40652,3.41786,203790.92465456,0
+PPL.US,D,19920406,000000,3.41786,3.43493,3.40652,3.42341,153739.88913183,0
+PPL.US,D,19920407,000000,3.42341,3.42341,3.40652,3.41786,163031.10051995,0
+PPL.US,D,19920408,000000,3.42341,3.43493,3.40652,3.41786,179833.96279548,0
+PPL.US,D,19920409,000000,3.41786,3.41786,3.40652,3.41786,194855.21556565,0
+PPL.US,D,19920410,000000,3.41786,3.42341,3.40652,3.41786,146942.3163498,0
+PPL.US,D,19920413,000000,3.41786,3.46256,3.41786,3.46256,133719.06512182,0
+PPL.US,D,19920414,000000,3.46256,3.51869,3.45133,3.51869,113694.1431026,0
+PPL.US,D,19920415,000000,3.51869,3.54094,3.5018,3.54094,171257.85401502,0
+PPL.US,D,19920416,000000,3.54094,3.54094,3.52434,3.54094,140864.96868695,0
+PPL.US,D,19920420,000000,3.54094,3.54094,3.51869,3.52434,127275.97013671,0
+PPL.US,D,19920421,000000,3.53528,3.54094,3.49623,3.5018,167682.34097669,0
+PPL.US,D,19920422,000000,3.5018,3.51869,3.49623,3.51869,84379.034197548,0
+PPL.US,D,19920423,000000,3.5018,3.51869,3.49048,3.49623,223817.89567838,0
+PPL.US,D,19920424,000000,3.5018,3.5018,3.49048,3.5018,92958.216484921,0
+PPL.US,D,19920427,000000,3.5018,3.51869,3.49623,3.5018,157314.37766784,0
+PPL.US,D,19920428,000000,3.49623,3.53528,3.49623,3.52434,90813.933164229,0
+PPL.US,D,19920429,000000,3.52434,3.54094,3.52434,3.54094,220593.78693007,0
+PPL.US,D,19920430,000000,3.54094,3.56895,3.53528,3.55773,188054.56927672,0
+PPL.US,D,19920501,000000,3.55773,3.57462,3.5466,3.57462,179477.43599395,0
+PPL.US,D,19920504,000000,3.57462,3.58535,3.55773,3.58535,123705.5796099,0
+PPL.US,D,19920505,000000,3.59131,3.61942,3.59131,3.61942,131210.05898117,0
+PPL.US,D,19920506,000000,3.63045,3.64733,3.61942,3.64733,133719.06512182,0
+PPL.US,D,19920507,000000,3.64733,3.64733,3.63601,3.64733,66856.971305153,0
+PPL.US,D,19920508,000000,3.64733,3.64733,3.59131,3.60233,128351.69755512,0
+PPL.US,D,19920511,000000,3.60233,3.61375,3.59131,3.61375,197710.50348479,0
+PPL.US,D,19920512,000000,3.61375,3.68092,3.57462,3.68092,352160.37271277,0
+PPL.US,D,19920513,000000,3.68092,3.70326,3.66403,3.68092,366828.17218834,0
+PPL.US,D,19920514,000000,3.68092,3.68092,3.64733,3.66403,544162.3493639,0
+PPL.US,D,19920515,000000,3.63045,3.64733,3.61375,3.63045,311761.17338893,0
+PPL.US,D,19920518,000000,3.63045,3.64733,3.61375,3.64733,1124072.6575949,0
+PPL.US,D,19920519,000000,3.64733,3.70326,3.63045,3.68092,341438.95610932,0
+PPL.US,D,19920520,000000,3.68092,3.70326,3.66403,3.68092,469794.75167366,0
+PPL.US,D,19920521,000000,3.68092,3.68092,3.64733,3.66403,199495.18649705,0
+PPL.US,D,19920522,000000,3.68092,3.68092,3.63045,3.64733,194498.68876412,0
+PPL.US,D,19920526,000000,3.64733,3.64733,3.61375,3.64733,234536.23877494,0
+PPL.US,D,19920527,000000,3.64733,3.64733,3.61375,3.64733,358242.84288714,0
+PPL.US,D,19920528,000000,3.64733,3.68092,3.63045,3.63045,557743.1518957,0
+PPL.US,D,19920529,000000,3.64733,3.70326,3.63045,3.68092,1717210.3150632,0
+PPL.US,D,19920601,000000,3.66403,3.68092,3.64733,3.66403,705759.14665931,0
+PPL.US,D,19920602,000000,3.68092,3.68092,3.63045,3.64733,634972.18451891,0
+PPL.US,D,19920603,000000,3.64733,3.64733,3.61375,3.63045,1202369.2216182,0
+PPL.US,D,19920604,000000,3.61375,3.61375,3.58018,3.59687,1614243.7355778,0
+PPL.US,D,19920605,000000,3.61375,3.61375,3.58018,3.59687,1525218.583435,0
+PPL.US,D,19920608,000000,3.59687,3.63601,3.58018,3.61375,394714.10038035,0
+PPL.US,D,19920609,000000,3.61375,3.61375,3.58018,3.59687,544873.35396234,0
+PPL.US,D,19920610,000000,3.59687,3.59687,3.56329,3.59687,313198.55012038,0
+PPL.US,D,19920611,000000,3.58018,3.59687,3.54094,3.56329,307475.68025445,0
+PPL.US,D,19920612,000000,3.58018,3.61375,3.58018,3.61375,1353246.6513146,0
+PPL.US,D,19920615,000000,3.59687,3.72571,3.59687,3.72571,300323.6296755,0
+PPL.US,D,19920616,000000,3.72571,3.72571,3.70326,3.72571,356100.60857105,0
+PPL.US,D,19920617,000000,3.72571,3.72571,3.66978,3.70326,222382.56795154,0
+PPL.US,D,19920618,000000,3.68647,3.72571,3.68647,3.72571,546301.51017307,0
+PPL.US,D,19920619,000000,3.72571,3.72571,3.66978,3.68647,618525.84904492,0
+PPL.US,D,19920622,000000,3.66978,3.74221,3.66978,3.74221,317842.61906099,0
+PPL.US,D,19920623,000000,3.74221,3.74221,3.68647,3.72571,367182.64998525,0
+PPL.US,D,19920624,000000,3.72571,3.72571,3.68647,3.70326,383985.51226078,0
+PPL.US,D,19920625,000000,3.70326,3.74221,3.70326,3.72571,371828.76793047,0
+PPL.US,D,19920626,000000,3.72571,3.72571,3.68647,3.72571,300682.20548164,0
+PPL.US,D,19920629,000000,3.70326,3.72571,3.68647,3.72571,172329.48342421,0
+PPL.US,D,19920630,000000,3.70326,3.72571,3.68647,3.72571,285665.05072067,0
+PPL.US,D,19920701,000000,3.72571,3.79824,3.70326,3.79824,290312.19316819,0
+PPL.US,D,19920702,000000,3.88774,3.88774,3.81512,3.87115,471934.93698513,0
+PPL.US,D,19920706,000000,3.87115,3.87115,3.79824,3.87115,231321.35054736,0
+PPL.US,D,19920707,000000,3.87115,3.87115,3.8487,3.87115,236326.0442987,0
+PPL.US,D,19920708,000000,3.87115,3.88774,3.83162,3.88774,386850.02070066,0
+PPL.US,D,19920709,000000,3.8487,3.89876,3.8487,3.89876,1389714.835301,0
+PPL.US,D,19920710,000000,3.89876,3.9382,3.88774,3.9382,647841.98245228,0
+PPL.US,D,19920713,000000,3.96056,3.96056,3.92142,3.96056,328208.53336521,0
+PPL.US,D,19920714,000000,3.92142,3.92142,3.87115,3.88774,373615.49994734,0
+PPL.US,D,19920715,000000,3.88774,3.88774,3.87115,3.88774,469794.75167366,0
+PPL.US,D,19920716,000000,3.88774,3.92142,3.87115,3.92142,296750.16564178,0
+PPL.US,D,19920717,000000,3.88774,3.89876,3.87115,3.88774,348587.93318136,0
+PPL.US,D,19920720,000000,3.88774,3.89876,3.87115,3.89876,373257.9486435,0
+PPL.US,D,19920721,000000,3.89876,3.89876,3.87115,3.88774,317127.51645331,0
+PPL.US,D,19920722,000000,3.8487,3.88774,3.8487,3.88774,233464.60936574,0
+PPL.US,D,19920723,000000,3.8487,3.92142,3.81512,3.92142,164820.90604372,0
+PPL.US,D,19920724,000000,3.89876,3.97735,3.88774,3.96056,193067.4590465,0
+PPL.US,D,19920727,000000,3.96056,3.96056,3.89876,3.9382,243475.02137074,0
+PPL.US,D,19920728,000000,3.9382,3.99434,3.9382,3.99434,169825.59979508,0
+PPL.US,D,19920729,000000,4.01102,4.01102,3.96056,4.01102,298172.17483868,0
+PPL.US,D,19920730,000000,4.01102,4.06129,3.99434,4.05006,476228.62613803,0
+PPL.US,D,19920731,000000,4.05006,4.06129,4.02781,4.05006,199495.18649705,0
+PPL.US,D,19920803,000000,4.06129,4.06129,4.01102,4.06129,207005.81288214,0
+PPL.US,D,19920804,000000,4.05006,4.06129,4.02781,4.02781,208081.54030054,0
+PPL.US,D,19920805,000000,4.02781,4.05006,4.01102,4.05006,380408.97472014,0
+PPL.US,D,19920806,000000,4.01102,4.05006,3.99434,4.05006,173045.61053419,0
+PPL.US,D,19920807,000000,4.02781,4.05006,4.02781,4.02781,124419.65771527,0
+PPL.US,D,19920810,000000,4.02781,4.05006,4.01102,4.02781,171973.98112498,0
+PPL.US,D,19920811,000000,4.02781,4.02781,3.99434,4.02781,164104.77893377,0
+PPL.US,D,19920812,000000,4.02781,4.02781,3.99434,4.02781,376480.00838721,0
+PPL.US,D,19920813,000000,4.02781,4.06129,4.02781,4.05006,210943.99973581,0
+PPL.US,D,19920814,000000,4.05006,4.05006,3.99434,4.01102,184839.68104913,0
+PPL.US,D,19920817,000000,4.01102,4.02781,3.97735,3.97735,335721.20875491,0
+PPL.US,D,19920818,000000,3.99434,3.99434,3.9382,3.97735,631749.10027291,0
+PPL.US,D,19920819,000000,3.97735,4.01102,3.97735,4.01102,264215.04599763,0
+PPL.US,D,19920820,000000,4.01102,4.06129,3.99434,4.06129,314268.13052496,0
+PPL.US,D,19920821,000000,4.06129,4.06129,4.02781,4.05006,272793.2037827,0
+PPL.US,D,19920824,000000,4.02781,4.05006,4.01102,4.01102,326069.37255604,0
+PPL.US,D,19920825,000000,4.01102,4.01102,3.97735,4.01102,742588.97995866,0
+PPL.US,D,19920826,000000,4.02781,4.02781,3.99434,4.01102,345730.59625761,0
+PPL.US,D,19920827,000000,4.01102,4.05006,4.01102,4.05006,853778.21492982,0
+PPL.US,D,19920828,000000,4.05006,4.05006,4.01102,4.02781,135499.65012486,0
+PPL.US,D,19920831,000000,4.02781,4.02781,4.01102,4.02781,332860.79832425,0
+PPL.US,D,19920901,000000,4.01102,4.02781,3.99434,4.01102,255988.29250259,0
+PPL.US,D,19920902,000000,4.02781,4.02781,3.97735,3.99434,1947813.4894959,0
+PPL.US,D,19920903,000000,3.97735,3.97735,3.90433,3.92142,3353978.75828,0
+PPL.US,D,19920904,000000,3.92142,3.9382,3.88774,3.88774,3244572.1573165,0
+PPL.US,D,19920908,000000,3.92142,3.9382,3.88774,3.92142,599572.55643489,0
+PPL.US,D,19920909,000000,3.90433,3.96056,3.90433,3.96056,509840.49770288,0
+PPL.US,D,19920910,000000,3.96056,3.97735,3.9382,3.97735,438691.88624945,0
+PPL.US,D,19920911,000000,3.97735,3.97735,3.9382,3.96056,287093.20693139,0
+PPL.US,D,19920914,000000,3.97735,4.03318,3.96056,3.96056,594569.91168815,0
+PPL.US,D,19920915,000000,3.97735,3.97735,3.9382,3.9382,704329.96594628,0
+PPL.US,D,19920916,000000,3.9382,3.96056,3.90433,3.92142,462285.14979086,0
+PPL.US,D,19920917,000000,3.92142,3.9382,3.88774,3.90433,299254.04927091,0
+PPL.US,D,19920918,000000,3.90433,3.96056,3.88774,3.96056,709690.16199686,0
+PPL.US,D,19920921,000000,3.9382,3.96056,3.90433,3.9382,302827.51330463,0
+PPL.US,D,19920922,000000,3.92142,3.92142,3.90433,3.92142,562749.89465166,0
+PPL.US,D,19920923,000000,3.88774,3.90433,3.74221,3.88774,436186.97811801,0
+PPL.US,D,19920924,000000,3.90433,3.9382,3.88774,3.9382,353593.65143502,0
+PPL.US,D,19920925,000000,3.9382,3.96056,3.90433,3.96056,303541.59140999,0
+PPL.US,D,19920928,000000,3.92142,3.97735,3.92142,3.97735,320705.07849626,0
+PPL.US,D,19920929,000000,3.97735,4.01102,3.96056,4.01102,369689.6071213,0
+PPL.US,D,19920930,000000,4.01102,4.01102,3.97735,4.01102,165537.0331537,0
+PPL.US,D,19921001,000000,4.01102,4.01102,3.99434,4.01102,176979.69937864,0
+PPL.US,D,19921002,000000,3.99434,4.01102,3.96056,3.99434,247051.55891137,0
+PPL.US,D,19921005,000000,3.99434,3.99434,3.90433,3.96056,237760.34752325,0
+PPL.US,D,19921006,000000,3.92142,3.96056,3.92142,3.96056,271364.02306967,0
+PPL.US,D,19921007,000000,3.92142,3.9382,3.90433,3.92142,143366.80331147,0
+PPL.US,D,19921008,000000,3.92142,3.92142,3.87115,3.90433,503042.92492087,0
+PPL.US,D,19921009,000000,3.88774,3.90433,3.83162,3.8487,514125.99083737,0
+PPL.US,D,19921012,000000,3.8487,3.92142,3.83162,3.92142,396142.25659108,0
+PPL.US,D,19921013,000000,3.92142,3.92142,3.90433,3.92142,297819.74604636,0
+PPL.US,D,19921014,000000,3.88774,3.9382,3.88774,3.92142,118699.86135624,0
+PPL.US,D,19921015,000000,3.90433,3.96056,3.88774,3.96056,151588.43429502,0
+PPL.US,D,19921016,000000,3.9382,3.96056,3.92142,3.96056,97967.008245485,0
+PPL.US,D,19921019,000000,3.9382,3.9382,3.92142,3.9382,262430.36298538,0
+PPL.US,D,19921020,000000,3.97735,3.97735,3.88774,3.90433,293537.32641881,0
+PPL.US,D,19921021,000000,3.90433,3.90433,3.87115,3.88774,152663.13721113,0
+PPL.US,D,19921022,000000,3.87115,3.88774,3.8487,3.8487,187702.1404844,0
+PPL.US,D,19921023,000000,3.8487,3.87115,3.81512,3.87115,612445.42787516,0
+PPL.US,D,19921026,000000,3.83162,3.92142,3.83162,3.92142,135144.14782564,0
+PPL.US,D,19921027,000000,3.9382,4.07251,3.88774,3.88774,370402.66072436,0
+PPL.US,D,19921028,000000,3.88774,3.92142,3.88774,3.92142,350737.33901357,0
+PPL.US,D,19921029,000000,3.92142,3.96056,3.90433,3.9382,576694.39550112,0
+PPL.US,D,19921030,000000,3.92142,3.96056,3.92142,3.96056,608517.48604452,0
+PPL.US,D,19921102,000000,3.9382,3.96056,3.92142,3.9382,459422.69035561,0
+PPL.US,D,19921103,000000,3.92142,3.96056,3.92142,3.9382,581343.58695326,0
+PPL.US,D,19921104,000000,3.92142,3.92142,3.83162,3.87115,5139831.7521629,0
+PPL.US,D,19921105,000000,3.8487,3.87115,3.83162,3.8487,176618.0500656,0
+PPL.US,D,19921106,000000,3.8487,3.8487,3.81512,3.83162,218807.05491322,0
+PPL.US,D,19921109,000000,3.81512,3.83162,3.77588,3.81512,804801.88232321,0
+PPL.US,D,19921110,000000,3.81512,3.87115,3.79824,3.8487,235609.91718874,0
+PPL.US,D,19921111,000000,3.83162,3.88774,3.79824,3.88774,272793.2037827,0
+PPL.US,D,19921112,000000,3.88774,3.88774,3.83162,3.87115,169111.52168972,0
+PPL.US,D,19921113,000000,3.87115,3.88774,3.8487,3.88774,112980.06499723,0
+PPL.US,D,19921116,000000,3.88774,3.90433,3.87115,3.88774,163031.10051995,0
+PPL.US,D,19921117,000000,3.88774,3.92142,3.88774,3.92142,538799.07980641,0
+PPL.US,D,19921118,000000,3.9382,3.97735,3.92142,3.97735,991786.87119533,0
+PPL.US,D,19921119,000000,3.97735,3.99434,3.92142,3.96056,198069.07929093,0
+PPL.US,D,19921120,000000,3.92142,3.9382,3.88774,3.90433,440833.09606323,0
+PPL.US,D,19921123,000000,3.88774,3.9382,3.88774,3.9382,277081.77042409,0
+PPL.US,D,19921124,000000,3.9382,3.9382,3.90433,3.92142,516625.77645727,0
+PPL.US,D,19921125,000000,3.92142,3.9382,3.90433,3.9382,240615.63544238,0
+PPL.US,D,19921127,000000,3.96056,3.97735,3.96056,3.97735,75439.227099434,0
+PPL.US,D,19921130,000000,3.97735,3.99434,3.97735,3.99434,892034.15543529,0
+PPL.US,D,19921201,000000,3.99434,3.99434,3.96056,3.96056,1084388.5608788,0
+PPL.US,D,19921202,000000,3.97735,3.97735,3.92142,3.9382,553098.05845279,0
+PPL.US,D,19921203,000000,3.9382,3.9382,3.90433,3.92142,1667511.7083327,0
+PPL.US,D,19921204,000000,3.89331,3.91,3.83737,3.89331,3178074.7863198,0
+PPL.US,D,19921207,000000,3.89331,3.92707,3.87115,3.92707,3541325.3964652,0
+PPL.US,D,19921208,000000,3.92707,3.96056,3.92707,3.94386,672867.50021364,0
+PPL.US,D,19921209,000000,3.92707,3.94386,3.91,3.92707,159818.26129698,0
+PPL.US,D,19921210,000000,3.92707,3.92707,3.88207,3.91,216312.39180482,0
+PPL.US,D,19921211,000000,3.92707,3.92707,3.87115,3.91,944593.17259635,0
+PPL.US,D,19921214,000000,3.91,3.94386,3.91,3.92707,602436.04037246,0
+PPL.US,D,19921215,000000,3.92707,3.96056,3.91,3.94386,1469803.2538525,0
+PPL.US,D,19921216,000000,3.92707,4.00506,3.92707,3.983,294960.360118,0
+PPL.US,D,19921217,000000,3.983,4.00506,3.96056,4.00506,280302.80566549,0
+PPL.US,D,19921218,000000,4.00506,4.03884,4.00506,4.01658,512337.20981589,0
+PPL.US,D,19921221,000000,3.983,4.01658,3.983,4.00506,562749.89465166,0
+PPL.US,D,19921222,000000,4.00506,4.05543,4.00506,4.05543,341796.50741315,0
+PPL.US,D,19921223,000000,4.07788,4.11156,4.05543,4.11156,302468.93749849,0
+PPL.US,D,19921224,000000,4.09457,4.12795,4.09457,4.12795,227746.86201133,0
+PPL.US,D,19921228,000000,4.12795,4.12795,4.09457,4.11156,563468.07076624,0
+PPL.US,D,19921229,000000,4.09457,4.12795,4.09457,4.11156,317127.51645331,0
+PPL.US,D,19921230,000000,4.09457,4.11156,4.03884,4.03884,408302.07442829,0
+PPL.US,D,19921231,000000,4.05543,4.07788,4.03884,4.03884,276725.24362256,0
+PPL.US,D,19930104,000000,4.03884,4.03884,3.96056,4.00506,1000721.5557819,0
+PPL.US,D,19930105,000000,4.01658,4.01658,4.00506,4.01658,742228.35514792,0
+PPL.US,D,19930106,000000,4.01658,4.03884,3.983,4.03884,854854.96685053,0
+PPL.US,D,19930107,000000,4.01658,4.03884,4.00506,4.00506,170180.077592,0
+PPL.US,D,19930108,000000,3.983,4.00506,3.89331,3.96056,775477.55289743,0
+PPL.US,D,19930111,000000,3.96056,4.00506,3.92707,4.00506,308903.83646518,0
+PPL.US,D,19930112,000000,3.983,4.00506,3.983,4.00506,288522.38764442,0
+PPL.US,D,19930113,000000,4.00506,4.03884,3.983,4.03884,248839.31543053,0
+PPL.US,D,19930114,000000,4.01658,4.03884,4.00506,4.03884,530931.92661978,0
+PPL.US,D,19930115,000000,4.05543,4.05543,4.01658,4.05543,189138.49271354,0
+PPL.US,D,19930118,000000,4.07788,4.07788,4.05543,4.07788,342865.06331543,0
+PPL.US,D,19930119,000000,4.07788,4.09457,4.07788,4.09457,371473.26563125,0
+PPL.US,D,19930120,000000,4.09457,4.09457,4.05543,4.07788,204147.45145608,0
+PPL.US,D,19930121,000000,4.05543,4.07788,4.03884,4.05543,259204.20523246,0
+PPL.US,D,19930122,000000,4.07788,4.07788,4.01658,4.07788,521989.04601476,0
+PPL.US,D,19930125,000000,4.07788,4.12795,4.07788,4.12795,105112.91181062,0
+PPL.US,D,19930126,000000,4.11156,4.12795,4.09457,4.11156,191636.22932887,0
+PPL.US,D,19930127,000000,4.1508,4.1508,4.07788,4.09457,545949.08138075,0
+PPL.US,D,19930128,000000,4.07788,4.09457,4.07788,4.07788,455491.67501806,0
+PPL.US,D,19930129,000000,4.07788,4.12795,4.07788,4.12795,190561.52641275,0
+PPL.US,D,19930201,000000,4.12795,4.16759,4.11156,4.16759,351093.86581509,0
+PPL.US,D,19930202,000000,4.16759,4.19003,4.1508,4.19003,169111.52168972,0
+PPL.US,D,19930203,000000,4.16759,4.24021,4.16759,4.24021,144089.07743526,0
+PPL.US,D,19930204,000000,4.26266,4.27916,4.22332,4.26266,135144.14782564,0
+PPL.US,D,19930205,000000,4.24021,4.26266,4.19003,4.26266,274585.05831108,0
+PPL.US,D,19930208,000000,4.24021,4.26266,4.24021,4.26266,141583.14480152,0
+PPL.US,D,19930209,000000,4.24021,4.26266,4.22332,4.26266,170537.62889583,0
+PPL.US,D,19930210,000000,4.24021,4.27916,4.24021,4.26266,252058.30166733,0
+PPL.US,D,19930211,000000,4.26266,4.29632,4.24021,4.26266,179477.43599395,0
+PPL.US,D,19930212,000000,4.22332,4.26266,4.16759,4.26266,1153032.2642007,0
+PPL.US,D,19930216,000000,4.27916,4.27916,4.24021,4.27916,133719.06512182,0
+PPL.US,D,19930217,000000,4.27916,4.27916,4.22332,4.24021,303541.59140999,0
+PPL.US,D,19930218,000000,4.26266,4.27916,4.1508,4.22332,232032.3551458,0
+PPL.US,D,19930219,000000,4.24021,4.35197,4.22332,4.35197,196996.42537944,0
+PPL.US,D,19930222,000000,4.33528,4.39111,4.31292,4.39111,225240.92937759,0
+PPL.US,D,19930223,000000,4.37442,4.40809,4.31292,4.40809,400079.41894244,0
+PPL.US,D,19930224,000000,4.40809,4.44703,4.39111,4.44703,563105.39695089,0
+PPL.US,D,19930225,000000,4.43054,4.44703,4.43054,4.44703,687885.6794769,0
+PPL.US,D,19930226,000000,4.43054,4.46392,4.43054,4.46392,465500.03801846,0
+PPL.US,D,19930301,000000,4.46392,4.52014,4.46392,4.52014,360743.65300937,0
+PPL.US,D,19930302,000000,4.4974,4.52014,4.48646,4.52014,1027179.3277633,0
+PPL.US,D,19930303,000000,4.52014,4.52014,4.4974,4.52014,1842704.6756946,0
+PPL.US,D,19930304,000000,4.50316,4.50316,4.46939,4.49183,5343270.2480251,0
+PPL.US,D,19930305,000000,4.46939,4.46939,4.43054,4.46939,4709366.6194085,0
+PPL.US,D,19930308,000000,4.46939,4.50316,4.43054,4.50316,557387.64959649,0
+PPL.US,D,19930309,000000,4.46939,4.49183,4.41375,4.43054,543086.62194549,0
+PPL.US,D,19930310,000000,4.43054,4.43054,4.39687,4.43054,457991.46063797,0
+PPL.US,D,19930311,000000,4.43054,4.45279,4.39687,4.43054,328927.73398209,0
+PPL.US,D,19930312,000000,4.41375,4.43054,4.39687,4.41375,294960.360118,0
+PPL.US,D,19930315,000000,4.39687,4.43054,4.35772,4.37442,274224.43350034,0
+PPL.US,D,19930316,000000,4.39687,4.46939,4.39687,4.46939,217376.84969789,0
+PPL.US,D,19930317,000000,4.43054,4.45279,4.41375,4.45279,238829.92792784,0
+PPL.US,D,19930318,000000,4.45279,4.50316,4.45279,4.49183,456205.75312341,0
+PPL.US,D,19930319,000000,4.46939,4.49183,4.45279,4.46939,277804.04454787,0
+PPL.US,D,19930322,000000,4.45279,4.45279,4.41375,4.45279,221669.51434848,0
+PPL.US,D,19930323,000000,4.43054,4.46939,4.41375,4.46939,166962.11585751,0
+PPL.US,D,19930324,000000,4.46939,4.49183,4.43054,4.46939,284594.44581378,0
+PPL.US,D,19930325,000000,4.46939,4.49183,4.41375,4.49183,732221.01664982,0
+PPL.US,D,19930326,000000,4.46939,4.50316,4.45279,4.50316,277444.44423944,0
+PPL.US,D,19930329,000000,4.49183,4.50316,4.45279,4.50316,285665.05072067,0
+PPL.US,D,19930330,000000,4.49183,4.50316,4.45279,4.46939,591712.57476439,0
+PPL.US,D,19930331,000000,4.46939,4.49183,4.46939,4.49183,207726.03800132,0
+PPL.US,D,19930401,000000,4.46939,4.49183,4.46939,4.49183,169472.14650046,0
+PPL.US,D,19930402,000000,4.49183,4.49183,4.46939,4.49183,400433.89673937,0
+PPL.US,D,19930405,000000,4.49183,4.49183,4.46939,4.49183,249556.4670428,0
+PPL.US,D,19930406,000000,4.49183,4.52561,4.46939,4.50316,159460.70999315,0
+PPL.US,D,19930407,000000,4.49183,4.50316,4.49183,4.49183,141936.59809614,0
+PPL.US,D,19930408,000000,4.46939,4.50316,4.41375,4.45279,914562.96108364,0
+PPL.US,D,19930412,000000,4.45279,4.49183,4.45279,4.49183,476587.20194417,0
+PPL.US,D,19930413,000000,4.46939,4.62068,4.46939,4.59823,560603.56232636,0
+PPL.US,D,19930414,000000,4.59823,4.59823,4.55919,4.58134,178048.25528092,0
+PPL.US,D,19930415,000000,4.55919,4.62068,4.54211,4.54211,708978.13289611,0
+PPL.US,D,19930416,000000,4.55919,4.62068,4.55919,4.58134,198428.67959937,0
+PPL.US,D,19930419,000000,4.55919,4.58134,4.50316,4.54211,147656.39445517,0
+PPL.US,D,19930420,000000,4.54211,4.54211,4.50316,4.52561,226670.11009062,0
+PPL.US,D,19930421,000000,4.50316,4.54211,4.49183,4.52561,486955.16525301,0
+PPL.US,D,19930422,000000,4.50316,4.52561,4.46939,4.49183,421167.77435245,0
+PPL.US,D,19930423,000000,4.49183,4.49183,4.43054,4.45279,253487.48238036,0
+PPL.US,D,19930426,000000,4.39687,4.45279,4.39687,4.43054,293537.32641881,0
+PPL.US,D,19930427,000000,4.43054,4.43054,4.41375,4.41375,190561.52641275,0
+PPL.US,D,19930428,000000,4.41375,4.46939,4.41375,4.43054,237041.14690637,0
+PPL.US,D,19930429,000000,4.45279,4.46939,4.43054,4.46939,367540.20128909,0
+PPL.US,D,19930430,000000,4.46939,4.49183,4.45279,4.46939,146231.31175134,0
+PPL.US,D,19930503,000000,4.46939,4.50316,4.45279,4.50316,308903.83646518,0
+PPL.US,D,19930504,000000,4.49183,4.54211,4.49183,4.54211,378981.84301173,0
+PPL.US,D,19930505,000000,4.52561,4.54211,4.49183,4.50316,262071.78717925,0
+PPL.US,D,19930506,000000,4.49183,4.50316,4.46939,4.50316,165176.40834296,0
+PPL.US,D,19930507,000000,4.50316,4.52561,4.49183,4.50316,159460.70999315,0
+PPL.US,D,19930510,000000,4.46939,4.49183,4.46939,4.46939,195923.77146793,0
+PPL.US,D,19930511,000000,4.45279,4.50316,4.45279,4.49183,170897.22920427,0
+PPL.US,D,19930512,000000,4.49183,4.49183,4.46939,4.49183,117271.70514553,0
+PPL.US,D,19930513,000000,4.45279,4.46939,4.43054,4.45279,227033.80840827,0
+PPL.US,D,19930514,000000,4.43054,4.45279,4.37442,4.39687,161604.99331385,0
+PPL.US,D,19930517,000000,4.37442,4.39687,4.28471,4.29632,250270.54514817,0
+PPL.US,D,19930518,000000,4.29632,4.31878,4.26266,4.29632,250628.09645199,0
+PPL.US,D,19930519,000000,4.29632,4.33528,4.26266,4.33528,176618.0500656,0
+PPL.US,D,19930520,000000,4.33528,4.33528,4.31878,4.33528,230250.74564047,0
+PPL.US,D,19930521,000000,4.33528,4.33528,4.28471,4.31878,519130.68458871,0
+PPL.US,D,19930524,000000,4.29632,4.35772,4.29632,4.35772,196996.42537944,0
+PPL.US,D,19930525,000000,4.35772,4.37442,4.33528,4.37442,336078.76005874,0
+PPL.US,D,19930526,000000,4.41375,4.41375,4.37442,4.39687,339647.10158094,0
+PPL.US,D,19930527,000000,4.37442,4.41375,4.37442,4.41375,149807.84929198,0
+PPL.US,D,19930528,000000,4.41375,4.49183,4.39687,4.46939,326783.4506614,0
+PPL.US,D,19930601,000000,4.45279,4.49183,4.45279,4.46939,1251353.7502431,0
+PPL.US,D,19930602,000000,4.45279,4.49183,4.45279,4.45279,558814.78130491,0
+PPL.US,D,19930603,000000,4.45279,4.46939,4.37442,4.43054,1138370.611739,0
+PPL.US,D,19930604,000000,4.41931,4.436,4.35772,4.37999,4870255.4856124,0
+PPL.US,D,19930607,000000,4.37999,4.45279,4.37999,4.436,4831644.0428077,0
+PPL.US,D,19930608,000000,4.41931,4.436,4.37999,4.41931,263500.96789228,0
+PPL.US,D,19930609,000000,4.41931,4.436,4.40242,4.436,237760.34752325,0
+PPL.US,D,19930610,000000,4.41931,4.45279,4.41931,4.45279,230962.77474122,0
+PPL.US,D,19930611,000000,4.45279,4.45279,4.40242,4.41931,206290.71027448,0
+PPL.US,D,19930614,000000,4.436,4.47514,4.41931,4.436,342512.63452312,0
+PPL.US,D,19930615,000000,4.41931,4.45279,4.41931,4.45279,243117.47006692,0
+PPL.US,D,19930616,000000,4.45279,4.45279,4.40242,4.40242,416164.10510339,0
+PPL.US,D,19930617,000000,4.41931,4.41931,4.35772,4.41931,532366.22984432,0
+PPL.US,D,19930618,000000,4.436,4.436,4.37999,4.40242,363605.08794233,0
+PPL.US,D,19930621,000000,4.40242,4.41931,4.35772,4.41931,419744.74065323,0
+PPL.US,D,19930622,000000,4.41931,4.436,4.37999,4.436,330000.38789359,0
+PPL.US,D,19930623,000000,4.436,4.4974,4.436,4.47514,572048.27755592,0
+PPL.US,D,19930624,000000,4.47514,4.4974,4.45279,4.4974,286739.75363677,0
+PPL.US,D,19930625,000000,4.47514,4.51449,4.47514,4.51449,359315.49679864,0
+PPL.US,D,19930628,000000,4.51449,4.60936,4.51449,4.59276,338575.47217175,0
+PPL.US,D,19930629,000000,4.59276,4.60936,4.53654,4.54786,286378.10432372,0
+PPL.US,D,19930630,000000,4.54786,4.54786,4.47514,4.47514,273866.8821965,0
+PPL.US,D,19930701,000000,4.4974,4.54786,4.47514,4.54786,274585.05831108,0
+PPL.US,D,19930702,000000,4.60936,4.60936,4.57022,4.59276,173402.1373357,0
+PPL.US,D,19930706,000000,4.54786,4.57022,4.51449,4.53654,201286.01652313,0
+PPL.US,D,19930707,000000,4.53654,4.53654,4.4974,4.53654,221312.98754695,0
+PPL.US,D,19930708,000000,4.54786,4.59276,4.53654,4.57022,163749.27663453,0
+PPL.US,D,19930709,000000,4.54786,4.57022,4.53654,4.57022,120843.12017465,0
+PPL.US,D,19930712,000000,4.57022,4.57022,4.53654,4.54786,176257.42525485,0
+PPL.US,D,19930713,000000,4.53654,4.57022,4.53654,4.54786,130856.60568656,0
+PPL.US,D,19930714,000000,4.57022,4.57022,4.51449,4.57022,297466.29275174,0
+PPL.US,D,19930715,000000,4.54786,4.57022,4.53654,4.53654,177691.72847939,0
+PPL.US,D,19930716,000000,4.54786,4.54786,4.51449,4.54786,195565.1956618,0
+PPL.US,D,19930719,000000,4.54786,4.57022,4.53654,4.54786,126208.43873673,0
+PPL.US,D,19930720,000000,4.54786,4.54786,4.4974,4.51449,221669.51434848,0
+PPL.US,D,19930721,000000,4.4974,4.54786,4.4974,4.53654,174832.34255103,0
+PPL.US,D,19930722,000000,4.53654,4.57022,4.53654,4.54786,329283.23628133,0
+PPL.US,D,19930723,000000,4.57022,4.57022,4.54786,4.57022,136215.77723483,0
+PPL.US,D,19930726,000000,4.54786,4.57022,4.54786,4.57022,161604.99331385,0
+PPL.US,D,19930727,000000,4.54786,4.59276,4.53654,4.54786,848416.99437694,0
+PPL.US,D,19930728,000000,4.57022,4.59276,4.54786,4.59276,230250.74564047,0
+PPL.US,D,19930729,000000,4.60936,4.60936,4.59276,4.60936,196286.44528328,0
+PPL.US,D,19930730,000000,4.59276,4.63191,4.59276,4.60936,365393.86896379,0
+PPL.US,D,19930802,000000,4.60936,4.64314,4.60936,4.63191,133719.06512182,0
+PPL.US,D,19930803,000000,4.63191,4.66538,4.60936,4.64314,267077.5054329,0
+PPL.US,D,19930804,000000,4.66538,4.68784,4.64314,4.66538,194855.21556565,0
+PPL.US,D,19930805,000000,4.66538,4.68784,4.64314,4.64314,200929.48972159,0
+PPL.US,D,19930806,000000,4.64314,4.66538,4.64314,4.64314,148014.97026131,0
+PPL.US,D,19930809,000000,4.64314,4.68784,4.64314,4.68784,232032.3551458,0
+PPL.US,D,19930810,000000,4.66538,4.68784,4.64314,4.66538,77224.934613991,0
+PPL.US,D,19930811,000000,4.68784,4.68784,4.66538,4.68784,159818.26129698,0
+PPL.US,D,19930812,000000,4.68784,4.68784,4.60936,4.64314,951740.10066379,0
+PPL.US,D,19930813,000000,4.63191,4.64314,4.63191,4.64314,112980.06499723,0
+PPL.US,D,19930816,000000,4.64314,4.66538,4.63191,4.64314,491958.83450204,0
+PPL.US,D,19930817,000000,4.64314,4.68784,4.64314,4.68784,298896.49796708,0
+PPL.US,D,19930818,000000,4.68784,4.68784,4.64314,4.64314,158029.48027552,0
+PPL.US,D,19930819,000000,4.64314,4.66538,4.63191,4.64314,120135.18908311,0
+PPL.US,D,19930820,000000,4.63191,4.63191,4.60936,4.63191,292819.15030423,0
+PPL.US,D,19930823,000000,4.64314,4.64314,4.63191,4.64314,190922.15122349,0
+PPL.US,D,19930824,000000,4.63191,4.64314,4.60936,4.63191,563823.57306547,0
+PPL.US,D,19930825,000000,4.63191,4.63191,4.59276,4.60936,616733.99451654,0
+PPL.US,D,19930826,000000,4.63191,4.66538,4.60936,4.64314,496249.45014804,0
+PPL.US,D,19930827,000000,4.64314,4.64314,4.60936,4.63191,376480.00838721,0
+PPL.US,D,19930830,000000,4.64314,4.66538,4.60936,4.64314,768681.00461769,0
+PPL.US,D,19930831,000000,4.64314,4.70463,4.64314,4.66538,484449.23261926,0
+PPL.US,D,19930901,000000,4.66538,4.68784,4.64314,4.68784,316412.41384566,0
+PPL.US,D,19930902,000000,4.68784,4.72688,4.66538,4.72688,1587073.9344957,0
+PPL.US,D,19930903,000000,4.68784,4.73245,4.67075,4.71009,4254592.0960027,0
+PPL.US,D,19930907,000000,4.68784,4.71009,4.63191,4.67075,4541690.4254457,0
+PPL.US,D,19930908,000000,4.67075,4.67075,4.60936,4.6487,633902.60411432,0
+PPL.US,D,19930909,000000,4.6487,4.6487,4.63191,4.63191,617455.24413803,0
+PPL.US,D,19930910,000000,4.63191,4.67075,4.63191,4.6487,1040763.2038019,0
+PPL.US,D,19930913,000000,4.67075,4.71009,4.6487,4.71009,445481.26301305,0
+PPL.US,D,19930914,000000,4.71009,4.73245,4.68784,4.73245,579198.27913026,0
+PPL.US,D,19930915,000000,4.73245,4.73245,4.67075,4.73245,342512.63452312,0
+PPL.US,D,19930916,000000,4.71009,4.74914,4.71009,4.73245,266364.45182985,0
+PPL.US,D,19930917,000000,4.73245,4.78272,4.73245,4.78272,347155.67896143,0
+PPL.US,D,19930920,000000,4.76613,4.78272,4.71009,4.71009,379691.82310787,0
+PPL.US,D,19930921,000000,4.73245,4.73245,4.6487,4.6487,490170.05348058,0
+PPL.US,D,19930922,000000,4.6487,4.67075,4.63191,4.6487,285311.59742604,0
+PPL.US,D,19930923,000000,4.63191,4.71009,4.59276,4.68784,400079.41894244,0
+PPL.US,D,19930924,000000,4.68784,4.71009,4.6487,4.6487,460858.01808245,0
+PPL.US,D,19930927,000000,4.6487,4.68784,4.6487,4.67075,285665.05072067,0
+PPL.US,D,19930928,000000,4.68784,4.68784,4.63191,4.6487,282447.08898617,0
+PPL.US,D,19930929,000000,4.63191,4.67075,4.63191,4.67075,596354.59470039,0
+PPL.US,D,19930930,000000,4.6487,4.67075,4.6487,4.67075,152663.13721113,0
+PPL.US,D,19931001,000000,4.6487,4.67075,4.59276,4.60936,479092.11007559,0
+PPL.US,D,19931004,000000,4.60936,4.63191,4.59276,4.60936,165537.0331537,0
+PPL.US,D,19931005,000000,4.59276,4.60936,4.57597,4.59276,249194.81772976,0
+PPL.US,D,19931006,000000,4.57597,4.59276,4.57597,4.59276,143366.80331147,0
+PPL.US,D,19931007,000000,4.60936,4.60936,4.53654,4.55363,2194154.0438088,0
+PPL.US,D,19931008,000000,4.55363,4.57597,4.51449,4.53654,737583.261705,0
+PPL.US,D,19931011,000000,4.53654,4.55363,4.51449,4.53654,1504842.2571258,0
+PPL.US,D,19931012,000000,4.4974,4.51449,4.4974,4.51449,209867.24781511,0
+PPL.US,D,19931013,000000,4.51449,4.51449,4.4974,4.51449,442262.27677626,0
+PPL.US,D,19931014,000000,4.51449,4.55363,4.4974,4.53654,241686.24034928,0
+PPL.US,D,19931015,000000,4.55363,4.55363,4.53654,4.55363,2980004.6825266,0
+PPL.US,D,19931018,000000,4.53654,4.53654,4.4974,4.4974,563105.39695089,0
+PPL.US,D,19931019,000000,4.4974,4.51449,4.4974,4.51449,184485.20325221,0
+PPL.US,D,19931020,000000,4.51449,4.53654,4.4974,4.53654,193067.4590465,0
+PPL.US,D,19931021,000000,4.53654,4.53654,4.48071,4.4974,173761.73764414,0
+PPL.US,D,19931022,000000,4.51449,4.51449,4.4974,4.51449,72935.343470304,0
+PPL.US,D,19931025,000000,4.48071,4.4974,4.41931,4.436,318199.14586251,0
+PPL.US,D,19931026,000000,4.41931,4.41931,4.40242,4.41931,179833.96279548,0
+PPL.US,D,19931027,000000,4.41931,4.48071,4.41931,4.48071,786565.74132544,0
+PPL.US,D,19931028,000000,4.45855,4.48071,4.436,4.48071,240615.63544238,0
+PPL.US,D,19931029,000000,4.48071,4.51449,4.48071,4.51449,295315.86241724,0
+PPL.US,D,19931101,000000,4.4974,4.4974,4.48071,4.48071,223099.71956381,0
+PPL.US,D,19931102,000000,4.48071,4.4974,4.34093,4.36329,640335.4540764,0
+PPL.US,D,19931103,000000,4.36329,4.36329,4.19003,4.28471,498392.70896643,0
+PPL.US,D,19931104,000000,4.24587,4.24587,4.09457,4.12795,842691.05100411,0
+PPL.US,D,19931105,000000,4.11156,4.22332,4.09457,4.22332,451202.08387436,0
+PPL.US,D,19931108,000000,4.22332,4.24587,4.19003,4.22332,305684.85022838,0
+PPL.US,D,19931109,000000,4.24587,4.26266,4.12795,4.17296,598498.87802109,0
+PPL.US,D,19931110,000000,4.17296,4.17296,4.11156,4.12795,480876.79308786,0
+PPL.US,D,19931111,000000,4.12795,4.12795,4.07251,4.09457,501257.2174063,0
+PPL.US,D,19931112,000000,4.11156,4.19003,4.11156,4.1508,276014.23902411,0
+PPL.US,D,19931115,000000,4.1508,4.1508,4.07251,4.09457,226313.58328908,0
+PPL.US,D,19931116,000000,4.07251,4.1508,4.07251,4.1508,350015.06488979,0
+PPL.US,D,19931117,000000,4.17296,4.19003,4.1508,4.17296,455136.17271882,0
+PPL.US,D,19931118,000000,4.12795,4.1508,4.09457,4.12795,243835.64618149,0
+PPL.US,D,19931119,000000,4.11156,4.12795,4.05543,4.11156,254919.73660029,0
+PPL.US,D,19931122,000000,4.09457,4.12795,4.07251,4.12795,237397.6737079,0
+PPL.US,D,19931123,000000,4.1508,4.22332,4.12795,4.20663,430106.55694824,0
+PPL.US,D,19931124,000000,4.22332,4.24587,4.19003,4.19003,197710.50348479,0
+PPL.US,D,19931126,000000,4.20663,4.22332,4.19003,4.22332,144799.05753141,0
+PPL.US,D,19931129,000000,4.24587,4.28471,4.22332,4.26266,239540.93252629,0
+PPL.US,D,19931130,000000,4.24587,4.26266,4.1508,4.1508,254201.56048572,0
+PPL.US,D,19931201,000000,4.19003,4.19003,4.17296,4.19003,322493.85951771,0
+PPL.US,D,19931202,000000,4.1508,4.19003,4.1508,4.17296,194138.06395339,0
+PPL.US,D,19931203,000000,4.19003,4.19003,4.12795,4.17296,1040411.7995119,0
+PPL.US,D,19931206,000000,4.11712,4.1955,4.10044,4.11712,2986439.5814933,0
+PPL.US,D,19931207,000000,4.13391,4.1955,4.11712,4.15636,2602093.4444217,0
+PPL.US,D,19931208,000000,4.15636,4.1955,4.13391,4.1955,287813.43205058,0
+PPL.US,D,19931209,000000,4.17296,4.23474,4.17296,4.1955,240260.13314316,0
+PPL.US,D,19931210,000000,4.1955,4.21786,4.17296,4.21786,215589.09317872,0
+PPL.US,D,19931213,000000,4.1955,4.21786,4.17296,4.1955,508403.12097144,0
+PPL.US,D,19931214,000000,4.21786,4.21786,4.15636,4.17296,405795.11729225,0
+PPL.US,D,19931215,000000,4.15636,4.21786,4.15636,4.17296,433328.61669195,0
+PPL.US,D,19931216,000000,4.15636,4.21786,4.15636,4.1955,457634.93383644,0
+PPL.US,D,19931217,000000,4.21786,4.27369,4.1955,4.27369,493386.99071277,0
+PPL.US,D,19931220,000000,4.31292,4.31292,4.27369,4.27369,421880.8279555,0
+PPL.US,D,19931221,000000,4.29038,4.29038,4.25728,4.25728,318199.14586251,0
+PPL.US,D,19931222,000000,4.27369,4.27369,4.21786,4.27369,203076.84654919,0
+PPL.US,D,19931223,000000,4.27369,4.31292,4.25728,4.27369,562391.31884553,0
+PPL.US,D,19931227,000000,4.25728,4.27369,4.25728,4.25728,74009.021884105,0
+PPL.US,D,19931228,000000,4.25728,4.35197,4.25728,4.29038,566682.95899382,0
+PPL.US,D,19931229,000000,4.27369,4.31292,4.23474,4.27369,560243.96201793,0
+PPL.US,D,19931230,000000,4.27369,4.29038,4.23474,4.23474,178048.25528092,0
+PPL.US,D,19931231,000000,4.23474,4.29038,4.23474,4.23474,367182.64998525,0
+PPL.US,D,19940103,000000,4.23474,4.23474,4.15636,4.21786,627108.1048392,0
+PPL.US,D,19940104,000000,4.25728,4.27369,4.23474,4.23474,254919.73660029,0
+PPL.US,D,19940105,000000,4.1955,4.21786,4.15636,4.1955,288169.9588521,0
+PPL.US,D,19940106,000000,4.21786,4.23474,4.11712,4.13391,447621.44832453,0
+PPL.US,D,19940107,000000,4.13391,4.15636,4.11712,4.15636,185555.8081591,0
+PPL.US,D,19940110,000000,4.15636,4.1955,4.13391,4.17296,276014.23902411,0
+PPL.US,D,19940111,000000,4.1955,4.1955,4.11712,4.13391,579198.27913026,0
+PPL.US,D,19940112,000000,4.15636,4.15636,4.10044,4.11712,378263.66689715,0
+PPL.US,D,19940113,000000,4.11712,4.11712,4.07788,4.07788,509840.49770288,0
+PPL.US,D,19940114,000000,4.10044,4.11712,4.07788,4.11712,499827.01219097,0
+PPL.US,D,19940117,000000,4.10044,4.10044,4.07788,4.07788,312118.72469275,0
+PPL.US,D,19940118,000000,4.10044,4.10044,3.99959,4.03884,344653.8443369,0
+PPL.US,D,19940119,000000,4.01658,4.05543,3.99959,3.99959,448697.17574293,0
+PPL.US,D,19940120,000000,3.96056,4.01658,3.92142,3.99959,707905.47898461,0
+PPL.US,D,19940121,000000,3.99959,4.01658,3.983,3.99959,408652.45421599,0
+PPL.US,D,19940124,000000,3.96056,3.99959,3.9382,3.9382,368259.40190597,0
+PPL.US,D,19940125,000000,3.9382,3.983,3.92142,3.92142,354312.8520519,0
+PPL.US,D,19940126,000000,3.92142,4.03884,3.92142,4.03884,425459.41450073,0
+PPL.US,D,19940127,000000,4.03884,4.07788,4.01658,4.03884,1145883.2871287,0
+PPL.US,D,19940128,000000,4.03884,4.10044,4.01658,4.01658,602436.04037246,0
+PPL.US,D,19940131,000000,4.01658,4.01658,3.96056,3.96056,937443.17102201,0
+PPL.US,D,19940201,000000,3.983,3.983,3.9382,3.9382,569898.87172371,0
+PPL.US,D,19940202,000000,3.96056,3.99959,3.92142,3.99959,478732.50976716,0
+PPL.US,D,19940203,000000,3.99959,3.99959,3.92142,3.9382,644981.57202161,0
+PPL.US,D,19940204,000000,3.92142,3.92142,3.78164,3.82058,878089.65458582,0
+PPL.US,D,19940207,000000,3.78164,3.92142,3.78164,3.84293,510548.42879442,0
+PPL.US,D,19940208,000000,3.86538,3.88207,3.84293,3.88207,234177.6629688,0
+PPL.US,D,19940209,000000,3.86538,3.89876,3.84293,3.88207,333217.32512579,0
+PPL.US,D,19940210,000000,3.84293,3.86538,3.82058,3.82058,405439.61499302,0
+PPL.US,D,19940211,000000,3.84293,3.86538,3.79824,3.84293,195923.77146793,0
+PPL.US,D,19940214,000000,3.82058,3.86538,3.78164,3.78164,433328.61669195,0
+PPL.US,D,19940215,000000,3.75928,3.82058,3.75928,3.75928,384698.56586384,0
+PPL.US,D,19940216,000000,3.78164,3.78164,3.74221,3.78164,1176982.0545437,0
+PPL.US,D,19940217,000000,3.75928,3.79824,3.72571,3.72571,589921.74473833,0
+PPL.US,D,19940218,000000,3.74221,3.74221,3.66403,3.68092,820522.87016649,0
+PPL.US,D,19940222,000000,3.68092,3.75928,3.66403,3.75928,751883.26485369,0
+PPL.US,D,19940223,000000,3.75928,3.78164,3.74221,3.75928,1143016.7296842,0
+PPL.US,D,19940224,000000,3.74221,3.75928,3.72571,3.72571,700758.55091717,0
+PPL.US,D,19940225,000000,3.74221,3.78164,3.72571,3.78164,400079.41894244,0
+PPL.US,D,19940228,000000,3.78164,3.78164,3.74221,3.78164,683952.61513475,0
+PPL.US,D,19940301,000000,3.74221,3.75928,3.72571,3.74221,2050071.1133873,0
+PPL.US,D,19940302,000000,3.74221,3.75928,3.68092,3.75928,2396158.2364465,0
+PPL.US,D,19940303,000000,3.75928,3.84293,3.74221,3.82058,3750472.4191611,0
+PPL.US,D,19940304,000000,3.80936,3.82624,3.74787,3.77041,5677912.6558548,0
+PPL.US,D,19940307,000000,3.79266,3.82624,3.79266,3.80936,6295365.8509881,0
+PPL.US,D,19940308,000000,3.79266,3.82624,3.77041,3.79266,994646.25712369,0
+PPL.US,D,19940309,000000,3.79266,3.80936,3.73118,3.74787,1908846.544392,0
+PPL.US,D,19940310,000000,3.77041,3.79266,3.70883,3.79266,1429398.9320172,0
+PPL.US,D,19940311,000000,3.79266,3.79266,3.73118,3.74787,813733.49340289,0
+PPL.US,D,19940314,000000,3.77041,3.77041,3.70883,3.70883,1462292.6274674,0
+PPL.US,D,19940315,000000,3.73118,3.74787,3.68647,3.74787,554882.74146505,0
+PPL.US,D,19940316,000000,3.74787,3.79266,3.70883,3.79266,1673591.1050001,0
+PPL.US,D,19940317,000000,3.80936,3.80936,3.74787,3.79266,698251.59378113,0
+PPL.US,D,19940318,000000,3.77041,3.79266,3.74787,3.74787,451202.08387436,0
+PPL.US,D,19940321,000000,3.74787,3.77041,3.68647,3.70883,622459.93788939,0
+PPL.US,D,19940322,000000,3.73118,3.79266,3.73118,3.74787,359315.49679864,0
+PPL.US,D,19940323,000000,3.77041,3.79266,3.73118,3.74787,524496.0031508,0
+PPL.US,D,19940324,000000,3.74787,3.77041,3.70883,3.73118,539874.80722481,0
+PPL.US,D,19940325,000000,3.70883,3.79266,3.70883,3.77041,577407.4491042,0
+PPL.US,D,19940328,000000,3.79266,3.79266,3.77041,3.79266,360743.65300937,0
+PPL.US,D,19940329,000000,3.79266,3.80936,3.77041,3.77041,423670.63347927,0
+PPL.US,D,19940330,000000,3.77041,3.79266,3.68647,3.68647,883811.49994944,0
+PPL.US,D,19940331,000000,3.68647,3.70883,3.6081,3.66978,667504.23065615,0
+PPL.US,D,19940404,000000,3.66978,3.70883,3.6529,3.68647,555595.79506811,0
+PPL.US,D,19940405,000000,3.68647,3.77041,3.68647,3.74787,510911.10260977,0
+PPL.US,D,19940406,000000,3.77041,3.79266,3.74787,3.74787,356100.60857105,0
+PPL.US,D,19940407,000000,3.77041,3.77041,3.73118,3.74787,459422.69035561,0
+PPL.US,D,19940408,000000,3.74787,3.74787,3.73118,3.74787,267077.5054329,0
+PPL.US,D,19940411,000000,3.73118,3.73118,3.73118,3.73118,296388.51632873,0
+PPL.US,D,19940412,000000,3.74787,3.74787,3.73118,3.73118,210225.82362125,0
+PPL.US,D,19940413,000000,3.73118,3.77041,3.73118,3.73118,361463.87812854,0
+PPL.US,D,19940414,000000,3.73118,3.74787,3.70883,3.70883,306406.09984986,0
+PPL.US,D,19940415,000000,3.70883,3.74787,3.70883,3.73118,265287.69990912,0
+PPL.US,D,19940418,000000,3.74787,3.74787,3.70883,3.73118,243475.02137074,0
+PPL.US,D,19940419,000000,3.70883,3.79266,3.70883,3.77041,705401.59535548,0
+PPL.US,D,19940420,000000,3.77041,3.87115,3.74787,3.87115,1399721.1492967,0
+PPL.US,D,19940421,000000,3.91,3.96622,3.88774,3.94953,486239.03814303,0
+PPL.US,D,19940422,000000,3.94953,3.96622,3.93274,3.96622,803725.13040249,0
+PPL.US,D,19940425,000000,3.94953,3.96622,3.93274,3.94953,527710.89137839,0
+PPL.US,D,19940426,000000,3.94953,3.96622,3.93274,3.94953,220236.23562624,0
+PPL.US,D,19940428,000000,3.93274,3.94953,3.88774,3.91,287093.20693139,0
+PPL.US,D,19940429,000000,3.91,3.93274,3.87115,3.93274,360030.5994063,0
+PPL.US,D,19940502,000000,3.91,3.93274,3.8487,3.91,511982.73201897,0
+PPL.US,D,19940503,000000,3.88774,3.91,3.87115,3.87115,425108.01021072,0
+PPL.US,D,19940504,000000,3.87115,3.88774,3.8487,3.87115,168398.46808666,0
+PPL.US,D,19940505,000000,3.88774,3.88774,3.8487,3.8487,188420.31659897,0
+PPL.US,D,19940506,000000,3.82624,3.82624,3.68647,3.73118,839117.58697039,0
+PPL.US,D,19940509,000000,3.68647,3.70883,3.6529,3.66978,647841.98245228,0
+PPL.US,D,19940510,000000,3.66978,3.66978,3.5466,3.63045,584198.8748724,0
+PPL.US,D,19940511,000000,3.63045,3.63045,3.51312,3.56895,458707.58774793,0
+PPL.US,D,19940512,000000,3.5466,3.6081,3.51312,3.5466,899185.18151194,0
+PPL.US,D,19940513,000000,3.5466,3.6081,3.52971,3.5466,313550.97891269,0
+PPL.US,D,19940516,000000,3.52971,3.6081,3.52971,3.59131,630318.89505758,0
+PPL.US,D,19940517,000000,3.56895,3.6081,3.5466,3.56895,393996.94876809,0
+PPL.US,D,19940518,000000,3.59131,3.6529,3.56895,3.6529,815878.80122589,0
+PPL.US,D,19940519,000000,3.6529,3.6529,3.6081,3.6529,510193.95099751,0
+PPL.US,D,19940520,000000,3.6081,3.63045,3.59131,3.59131,1847354.8916489,0
+PPL.US,D,19940523,000000,3.56895,3.59131,3.5466,3.59131,2071517.0201012,0
+PPL.US,D,19940524,000000,3.5466,3.6081,3.5466,3.59131,468365.57096063,0
+PPL.US,D,19940525,000000,3.5466,3.59131,3.5466,3.5466,567043.58380456,0
+PPL.US,D,19940526,000000,3.5466,3.6529,3.5466,3.6081,524135.37834007,0
+PPL.US,D,19940527,000000,3.56895,3.59131,3.5466,3.59131,326069.37255604,0
+PPL.US,D,19940531,000000,3.56895,3.59131,3.52971,3.52971,1846990.1688289,0
+PPL.US,D,19940601,000000,3.52971,3.5466,3.51312,3.51312,3674677.6897626,0
+PPL.US,D,19940602,000000,3.52971,3.52971,3.49048,3.51312,401505.52614856,0
+PPL.US,D,19940603,000000,3.51312,3.51312,3.45133,3.49048,2018256.2188624,0
+PPL.US,D,19940606,000000,3.49623,3.51869,3.47388,3.49623,7226013.4982327,0
+PPL.US,D,19940607,000000,3.47388,3.49623,3.45699,3.49623,7038308.2842415,0
+PPL.US,D,19940608,000000,3.47388,3.49623,3.41786,3.45699,1709347.2598858,0
+PPL.US,D,19940609,000000,3.43493,3.45699,3.3954,3.41786,676087.51095273,0
+PPL.US,D,19940610,000000,3.41786,3.43493,3.3954,3.43493,561320.71393864,0
+PPL.US,D,19940613,000000,3.41786,3.47388,3.3954,3.45699,540939.26511788,0
+PPL.US,D,19940614,000000,3.43493,3.45699,3.37871,3.43493,666434.65025156,0
+PPL.US,D,19940615,000000,3.43493,3.43493,3.3954,3.3954,1214883.5172521,0
+PPL.US,D,19940616,000000,3.3954,3.3954,3.33391,3.37871,514478.41962967,0
+PPL.US,D,19940617,000000,3.33391,3.3954,3.31166,3.33391,1014308.5053275,0
+PPL.US,D,19940620,000000,3.31166,3.31166,3.27261,3.2893,440833.09606323,0
+PPL.US,D,19940621,000000,3.2893,3.2893,3.23337,3.27261,644622.99621547,0
+PPL.US,D,19940622,000000,3.25563,3.31166,3.25563,3.2893,465864.76083841,0
+PPL.US,D,19940623,000000,3.2893,3.31166,3.23337,3.25563,1213808.8143361,0
+PPL.US,D,19940624,000000,3.25563,3.25563,3.23337,3.25563,415808.60280416,0
+PPL.US,D,19940627,000000,3.25563,3.25563,3.19385,3.21111,781556.94956488,0
+PPL.US,D,19940628,000000,3.23337,3.23337,3.21111,3.23337,676801.5890581,0
+PPL.US,D,19940629,000000,3.23337,3.25563,3.21111,3.21111,1024319.9418349,0
+PPL.US,D,19940630,000000,3.19385,3.21111,3.17159,3.19385,747237.14690849,0
+PPL.US,D,19940701,000000,3.21111,3.21111,3.19385,3.21111,420814.32105782,0
+PPL.US,D,19940705,000000,3.23337,3.23337,3.21111,3.21111,1222031.469822,0
+PPL.US,D,19940706,000000,3.21111,3.21111,3.19385,3.19385,2835558.0537875,0
+PPL.US,D,19940707,000000,3.19385,3.25563,3.19385,3.25563,1177341.6548522,0
+PPL.US,D,19940708,000000,3.25563,3.2893,3.23337,3.2893,725428.56637931,0
+PPL.US,D,19940711,000000,3.27261,3.31166,3.23337,3.25563,801227.39378718,0
+PPL.US,D,19940712,000000,3.25563,3.27261,3.19385,3.25563,1034686.8806414,0
+PPL.US,D,19940713,000000,3.25563,3.27261,3.23337,3.25563,371828.76793047,0
+PPL.US,D,19940714,000000,3.25563,3.33391,3.25563,3.33391,632824.82769131,0
+PPL.US,D,19940715,000000,3.31166,3.33391,3.2893,3.31166,417951.86162255,0
+PPL.US,D,19940718,000000,3.31166,3.33391,3.2893,3.33391,541296.81642172,0
+PPL.US,D,19940719,000000,3.31166,3.35636,3.2893,3.31166,853063.11232216,0
+PPL.US,D,19940720,000000,3.2893,3.33391,3.2893,3.31166,297104.6434387,0
+PPL.US,D,19940721,000000,3.31166,3.35636,3.31166,3.31166,313913.65272803,0
+PPL.US,D,19940722,000000,3.31166,3.35636,3.31166,3.35636,421527.37466087,0
+PPL.US,D,19940725,000000,3.33391,3.35636,3.31166,3.31166,460137.79296326,0
+PPL.US,D,19940726,000000,3.31166,3.33391,3.2893,3.31166,344301.41554459,0
+PPL.US,D,19940727,000000,3.2893,3.31166,3.2893,3.31166,553098.05845279,0
+PPL.US,D,19940728,000000,3.31166,3.33391,3.2893,3.31166,793708.57138367,0
+PPL.US,D,19940729,000000,3.31166,3.35636,3.2893,3.33391,484092.70581774,0
+PPL.US,D,19940801,000000,3.35636,3.47388,3.35636,3.47388,910984.3745384,0
+PPL.US,D,19940802,000000,3.49623,3.55773,3.49623,3.51869,525564.55905309,0
+PPL.US,D,19940803,000000,3.51869,3.55773,3.49623,3.55773,542723.94813014,0
+PPL.US,D,19940804,000000,3.54094,3.55773,3.54094,3.55773,1481955.9001736,0
+PPL.US,D,19940805,000000,3.54094,3.55773,3.49623,3.49623,293887.70620651,0
+PPL.US,D,19940808,000000,3.49623,3.54094,3.27261,3.43493,935291.71618519,0
+PPL.US,D,19940809,000000,3.41786,3.45699,3.41786,3.43493,412942.04535969,0
+PPL.US,D,19940810,000000,3.41786,3.45699,3.3954,3.43493,474441.89412118,0
+PPL.US,D,19940811,000000,3.41786,3.43493,3.37871,3.3954,628890.73884685,0
+PPL.US,D,19940812,000000,3.37871,3.3954,3.35636,3.35636,278154.42433558,0
+PPL.US,D,19940815,000000,3.37871,3.37871,3.31166,3.33391,492670.86360281,0
+PPL.US,D,19940816,000000,3.31166,3.3954,3.31166,3.3954,410797.762039,0
+PPL.US,D,19940817,000000,3.37871,3.43493,3.37871,3.3954,472656.18660661,0
+PPL.US,D,19940818,000000,3.37871,3.41786,3.37871,3.37871,481592.92019783,0
+PPL.US,D,19940819,000000,3.37871,3.3954,3.33391,3.33391,345020.61616146,0
+PPL.US,D,19940822,000000,3.33391,3.37871,3.33391,3.35636,317842.61906099,0
+PPL.US,D,19940823,000000,3.33391,3.41786,3.33391,3.37871,926714.58290242,0
+PPL.US,D,19940824,000000,3.37871,3.41786,3.35636,3.41786,208795.61840591,0
+PPL.US,D,19940825,000000,3.3954,3.41786,3.35636,3.37871,345020.61616146,0
+PPL.US,D,19940826,000000,3.37871,3.41786,3.35636,3.3954,690391.61211064,0
+PPL.US,D,19940829,000000,3.3954,3.43493,3.3954,3.41786,401144.90133782,0
+PPL.US,D,19940830,000000,3.41786,3.43493,3.3954,3.43493,873441.487636,0
+PPL.US,D,19940831,000000,3.43493,3.45699,3.41786,3.43493,405439.61499302,0
+PPL.US,D,19940901,000000,3.45699,3.47388,3.3954,3.41786,1360039.1015852,0
+PPL.US,D,19940902,000000,3.40107,3.42341,3.35636,3.35636,466216.16512842,0
+PPL.US,D,19940906,000000,3.35636,3.37871,3.29487,3.29487,3534170.2723794,0
+PPL.US,D,19940907,000000,3.29487,3.31711,3.27827,3.29487,3248863.7974649,0
+PPL.US,D,19940908,000000,3.31711,3.33957,3.29487,3.33957,411157.36234744,0
+PPL.US,D,19940909,000000,3.33957,3.33957,3.27827,3.27827,1688609.2842635,0
+PPL.US,D,19940912,000000,3.25563,3.27827,3.23884,3.25563,643906.86910551,0
+PPL.US,D,19940913,000000,3.25563,3.27827,3.23884,3.25563,654636.4817274,0
+PPL.US,D,19940914,000000,3.25563,3.25563,3.23884,3.23884,638183.99923958,0
+PPL.US,D,19940915,000000,3.23884,3.27827,3.23884,3.27827,699332.44371106,0
+PPL.US,D,19940916,000000,3.27827,3.27827,3.23884,3.25563,491958.83450204,0
+PPL.US,D,19940919,000000,3.25563,3.25563,3.23884,3.23884,351453.46612354,0
+PPL.US,D,19940920,000000,3.25563,3.25563,3.21658,3.23884,957106.44372819,0
+PPL.US,D,19940921,000000,3.23884,3.23884,3.19385,3.21658,675728.93514659,0
+PPL.US,D,19940922,000000,3.21658,3.25563,3.19385,3.21658,971767.07168762,0
+PPL.US,D,19940923,000000,3.23884,3.25563,3.21658,3.23884,420451.64724247,0
+PPL.US,D,19940926,000000,3.23884,3.23884,3.21658,3.23884,286739.75363677,0
+PPL.US,D,19940927,000000,3.21658,3.27827,3.21658,3.23884,462285.14979086,0
+PPL.US,D,19940928,000000,3.23884,3.27827,3.23884,3.25563,3104777.7935365,0
+PPL.US,D,19940929,000000,3.25563,3.29487,3.25563,3.29487,288169.9588521,0
+PPL.US,D,19940930,000000,3.31711,3.35636,3.29487,3.31711,527358.46258607,0
+PPL.US,D,19941003,000000,3.33957,3.33957,3.29487,3.31711,268148.11033979,0
+PPL.US,D,19941004,000000,3.31711,3.31711,3.25563,3.27827,447985.14664218,0
+PPL.US,D,19941005,000000,3.27827,3.27827,3.23884,3.25563,413662.27047887,0
+PPL.US,D,19941006,000000,3.27827,3.29487,3.25563,3.25563,333930.37872884,0
+PPL.US,D,19941007,000000,3.27827,3.31711,3.25563,3.29487,290671.79347663,0
+PPL.US,D,19941010,000000,3.29487,3.29487,3.27827,3.27827,291390.99409351,0
+PPL.US,D,19941011,000000,3.29487,3.33957,3.27827,3.31711,1577057.3754769,0
+PPL.US,D,19941012,000000,3.31711,3.33957,3.29487,3.31711,276367.69231872,0
+PPL.US,D,19941013,000000,3.31711,3.33957,3.27827,3.27827,909910.69612461,0
+PPL.US,D,19941014,000000,3.29487,3.29487,3.27827,3.29487,674297.70542897,0
+PPL.US,D,19941017,000000,3.29487,3.31711,3.27827,3.31711,929216.41752695,0
+PPL.US,D,19941018,000000,3.31711,3.31711,3.27827,3.29487,495177.82073885,0
+PPL.US,D,19941019,000000,3.29487,3.29487,3.23884,3.25563,364322.23955459,0
+PPL.US,D,19941020,000000,3.27827,3.27827,3.25563,3.27827,303541.59140999,0
+PPL.US,D,19941021,000000,3.27827,3.29487,3.25563,3.29487,239540.93252629,0
+PPL.US,D,19941024,000000,3.27827,3.29487,3.23884,3.23884,427607.79583064,0
+PPL.US,D,19941025,000000,3.25563,3.27827,3.21658,3.21658,792999.61578982,0
+PPL.US,D,19941026,000000,3.23884,3.23884,3.14934,3.17159,2382570.2623985,0
+PPL.US,D,19941027,000000,3.19385,3.23884,3.19385,3.21658,436540.43141263,0
+PPL.US,D,19941028,000000,3.21658,3.27827,3.21658,3.25563,252415.85297116,0
+PPL.US,D,19941031,000000,3.25563,3.29487,3.23884,3.23884,531647.02922746,0
+PPL.US,D,19941101,000000,3.25563,3.25563,3.21658,3.23884,556313.97118268,0
+PPL.US,D,19941102,000000,3.23884,3.25563,3.21658,3.25563,314621.58381958,0
+PPL.US,D,19941103,000000,3.25563,3.27827,3.23884,3.25563,377189.98848335,0
+PPL.US,D,19941104,000000,3.25563,3.25563,3.23884,3.23884,527710.89137839,0
+PPL.US,D,19941107,000000,3.25563,3.27827,3.23884,3.27827,761538.17455948,0
+PPL.US,D,19941108,000000,3.29487,3.29487,3.25563,3.25563,616733.99451654,0
+PPL.US,D,19941109,000000,3.27827,3.29487,3.17159,3.19385,812660.8394914,0
+PPL.US,D,19941110,000000,3.19385,3.21658,3.17159,3.17159,523061.69992626,0
+PPL.US,D,19941111,000000,3.19385,3.21658,3.17159,3.19385,322133.23470697,0
+PPL.US,D,19941114,000000,3.19385,3.19385,3.14934,3.19385,463712.28149929,0
+PPL.US,D,19941115,000000,3.17159,3.17159,3.11019,3.14934,751883.26485369,0
+PPL.US,D,19941116,000000,3.14934,3.14934,3.0935,3.11019,1049705.0599046,0
+PPL.US,D,19941117,000000,3.13245,3.17159,3.13245,3.14934,452633.313592,0
+PPL.US,D,19941118,000000,3.14934,3.17159,3.13245,3.14934,804801.88232321,0
+PPL.US,D,19941121,000000,3.14934,3.19385,3.14934,3.17159,576334.79519268,0
+PPL.US,D,19941122,000000,3.14934,3.25563,3.14934,3.19385,1102256.9055497,0
+PPL.US,D,19941123,000000,3.19385,3.29487,3.17159,3.29487,764037.96017939,0
+PPL.US,D,19941125,000000,3.29487,3.44577,3.29487,3.42341,343587.33743922,0
+PPL.US,D,19941128,000000,3.42341,3.42341,3.31711,3.33957,651059.94418676,0
+PPL.US,D,19941129,000000,3.33957,3.35636,3.33957,3.33957,633183.40349745,0
+PPL.US,D,19941130,000000,3.37871,3.37871,3.31711,3.31711,901330.48933493,0
+PPL.US,D,19941201,000000,3.31711,3.33957,3.25563,3.25563,809088.39995997,0
+PPL.US,D,19941202,000000,3.23884,3.29487,3.21658,3.29487,2247783.6658768,0
+PPL.US,D,19941205,000000,3.30609,3.30609,3.23884,3.26119,2964272.425158,0
+PPL.US,D,19941206,000000,3.28354,3.28354,3.26119,3.28354,2213463.8632204,0
+PPL.US,D,19941207,000000,3.28354,3.28354,3.26119,3.28354,296035.06303412,0
+PPL.US,D,19941208,000000,3.28354,3.28354,3.23884,3.26119,328570.18267826,0
+PPL.US,D,19941209,000000,3.26119,3.32835,3.26119,3.32835,8873504.3825554,0
+PPL.US,D,19941212,000000,3.32835,3.35099,3.30609,3.32835,324277.51802767,0
+PPL.US,D,19941213,000000,3.32835,3.37285,3.32835,3.35099,581343.58695326,0
+PPL.US,D,19941214,000000,3.37285,3.39013,3.32835,3.37285,434400.24610115,0
+PPL.US,D,19941215,000000,3.37285,3.39013,3.35099,3.35099,394356.54907652,0
+PPL.US,D,19941216,000000,3.37285,3.41239,3.32835,3.35099,899539.65930886,0
+PPL.US,D,19941219,000000,3.32835,3.32835,3.28354,3.32835,574192.5608766,0
+PPL.US,D,19941220,000000,3.32835,3.35099,3.23884,3.35099,792642.06448599,0
+PPL.US,D,19941221,000000,3.32835,3.37285,3.28354,3.28354,740442.64763335,0
+PPL.US,D,19941222,000000,3.30609,3.35099,3.26119,3.32835,621024.61016253,0
+PPL.US,D,19941223,000000,3.32835,3.35099,3.28354,3.28354,281378.53308389,0
+PPL.US,D,19941227,000000,3.30609,3.30609,3.21658,3.21658,700758.55091717,0
+PPL.US,D,19941228,000000,3.23884,3.28354,3.21658,3.26119,870583.12620995,0
+PPL.US,D,19941229,000000,3.23884,3.30609,3.23884,3.23884,684665.6687378,0
+PPL.US,D,19941230,000000,3.26119,3.26119,3.21658,3.21658,621741.76177481,0
+PPL.US,D,19950103,000000,3.23884,3.30609,3.23884,3.30609,332143.64671198,0
+PPL.US,D,19950104,000000,3.30609,3.35099,3.30609,3.32835,683594.03932861,0
+PPL.US,D,19950105,000000,3.32835,3.37285,3.32835,3.35099,303541.59140999,0
+PPL.US,D,19950106,000000,3.32835,3.35099,3.32835,3.32835,292099.94968735,0
+PPL.US,D,19950109,000000,3.32835,3.35099,3.17735,3.35099,258853.82544476,0
+PPL.US,D,19950110,000000,3.32835,3.35099,3.32835,3.35099,454775.54790808,0
+PPL.US,D,19950111,000000,3.35099,3.35099,3.32835,3.35099,535575.9955604,0
+PPL.US,D,19950112,000000,3.35099,3.35099,3.32835,3.35099,284950.97261531,0
+PPL.US,D,19950113,000000,3.35099,3.35099,3.32835,3.35099,293887.70620651,0
+PPL.US,D,19950116,000000,3.37285,3.42908,3.35099,3.42908,1182348.3976081,0
+PPL.US,D,19950117,000000,3.42908,3.45133,3.42908,3.45133,331432.64211352,0
+PPL.US,D,19950118,000000,3.42908,3.45133,3.41239,3.41239,1392581.3927454,0
+PPL.US,D,19950119,000000,3.41239,3.41239,3.39013,3.39013,599572.55643489,0
+PPL.US,D,19950120,000000,3.39013,3.41239,3.37285,3.41239,520556.79179483,0
+PPL.US,D,19950123,000000,3.41239,3.41239,3.39013,3.41239,2006813.5526374,0
+PPL.US,D,19950124,000000,3.41239,3.45133,3.39013,3.45133,308184.63584829,0
+PPL.US,D,19950125,000000,3.45133,3.47388,3.41239,3.42908,401144.90133782,0
+PPL.US,D,19950126,000000,3.41239,3.42908,3.39013,3.39013,476944.753248,0
+PPL.US,D,19950127,000000,3.41239,3.45133,3.39013,3.41239,821956.14888873,0
+PPL.US,D,19950130,000000,3.42908,3.47388,3.41239,3.45133,799434.5147565,0
+PPL.US,D,19950131,000000,3.47388,3.54094,3.47388,3.47388,751520.59103834,0
+PPL.US,D,19950201,000000,3.51869,3.54094,3.51869,3.54094,272079.12567734,0
+PPL.US,D,19950202,000000,3.51869,3.54094,3.49623,3.51869,276725.24362256,0
+PPL.US,D,19950203,000000,3.51869,3.54094,3.49623,3.51869,633183.40349745,0
+PPL.US,D,19950206,000000,3.51869,3.54094,3.49623,3.49623,434400.24610115,0
+PPL.US,D,19950207,000000,3.51869,3.51869,3.49623,3.49623,186631.53557751,0
+PPL.US,D,19950208,000000,3.51869,3.51869,3.47388,3.49623,629608.91496142,0
+PPL.US,D,19950209,000000,3.47388,3.49623,3.45133,3.47388,246696.05661214,0
+PPL.US,D,19950210,000000,3.45133,3.45133,3.41239,3.42908,426532.06841223,0
+PPL.US,D,19950213,000000,3.45133,3.47388,3.42908,3.45133,167682.34097669,0
+PPL.US,D,19950214,000000,3.45133,3.49623,3.45133,3.45133,288522.38764442,0
+PPL.US,D,19950215,000000,3.47388,3.49623,3.45133,3.47388,357531.83828869,0
+PPL.US,D,19950216,000000,3.47388,3.49623,3.45133,3.45133,278874.64945476,0
+PPL.US,D,19950217,000000,3.42908,3.45133,3.41239,3.45133,218095.02581245,0
+PPL.US,D,19950221,000000,3.45133,3.49623,3.45133,3.49623,355381.40795417,0
+PPL.US,D,19950222,000000,3.49623,3.49623,3.47388,3.47388,285665.05072067,0
+PPL.US,D,19950223,000000,3.47388,3.51869,3.47388,3.49623,718274.46679575,0
+PPL.US,D,19950224,000000,3.49623,3.49623,3.47388,3.47388,288522.38764442,0
+PPL.US,D,19950227,000000,3.49623,3.49623,3.47388,3.49623,245263.80239221,0
+PPL.US,D,19950228,000000,3.49623,3.51869,3.47388,3.51869,1296756.6188161,0
+PPL.US,D,19950301,000000,3.51869,3.51869,3.47388,3.49623,335721.20875491,0
+PPL.US,D,19950302,000000,3.47388,3.49623,3.47388,3.47388,237397.6737079,0
+PPL.US,D,19950303,000000,3.47388,3.47388,3.45133,3.47388,971041.72405692,0
+PPL.US,D,19950306,000000,3.45699,3.45699,3.35636,3.3954,3520222.698023,0
+PPL.US,D,19950307,000000,3.3954,3.41786,3.3954,3.41786,2823407.456471,0
+PPL.US,D,19950308,000000,3.41786,3.45699,3.41786,3.4402,668578.93357225,0
+PPL.US,D,19950309,000000,3.45699,3.47974,3.4402,3.45699,218095.02581245,0
+PPL.US,D,19950310,000000,3.45699,3.47974,3.4402,3.4402,802648.37848178,0
+PPL.US,D,19950313,000000,3.45699,3.45699,3.4402,3.4402,238829.92792784,0
+PPL.US,D,19950314,000000,3.4402,3.47974,3.41786,3.4402,1142300.6025743,0
+PPL.US,D,19950315,000000,3.4402,3.45699,3.41786,3.41786,585632.15359464,0
+PPL.US,D,19950316,000000,3.41786,3.4402,3.41786,3.41786,435111.2506996,0
+PPL.US,D,19950317,000000,3.41786,3.4402,3.3954,3.3954,676440.96424736,0
+PPL.US,D,19950320,000000,3.3954,3.41786,3.37285,3.37285,690391.61211064,0
+PPL.US,D,19950321,000000,3.3954,3.3954,3.35636,3.37285,914199.26276599,0
+PPL.US,D,19950322,000000,3.35636,3.37285,3.35636,3.37285,451917.18648203,0
+PPL.US,D,19950323,000000,3.35636,3.37285,3.35636,3.37285,435469.82650574,0
+PPL.US,D,19950324,000000,3.35636,3.37285,3.31166,3.37285,898833.77722192,0
+PPL.US,D,19950327,000000,3.35636,3.37285,3.35636,3.37285,294960.360118,0
+PPL.US,D,19950328,000000,3.37285,3.37285,3.35636,3.35636,642833.19069171,0
+PPL.US,D,19950329,000000,3.35636,3.37285,3.35636,3.35636,1577774.5270892,0
+PPL.US,D,19950330,000000,3.37285,3.3954,3.33391,3.3954,864144.12923405,0
+PPL.US,D,19950331,000000,3.3954,3.3954,3.35636,3.3954,687885.6794769,0
+PPL.US,D,19950403,000000,3.3954,3.3954,3.35636,3.35636,833042.28831215,0
+PPL.US,D,19950404,000000,3.37285,3.41786,3.35636,3.37285,742588.97995866,0
+PPL.US,D,19950405,000000,3.3954,3.41786,3.37285,3.3954,973195.22789834,0
+PPL.US,D,19950406,000000,3.3954,3.4402,3.3954,3.41786,390781.0360382,0
+PPL.US,D,19950407,000000,3.41786,3.4402,3.3954,3.4402,700038.32579799,0
+PPL.US,D,19950410,000000,3.3954,3.4402,3.37285,3.41786,343587.33743922,0
+PPL.US,D,19950411,000000,3.3954,3.41786,3.37285,3.41786,556313.97118268,0
+PPL.US,D,19950412,000000,3.3954,3.41786,3.3954,3.3954,304968.72311841,0
+PPL.US,D,19950413,000000,3.41786,3.41786,3.35636,3.35636,399361.24282787,0
+PPL.US,D,19950417,000000,3.35636,3.35636,3.26657,3.2893,1304978.2497996,0
+PPL.US,D,19950418,000000,3.26657,3.2893,3.22225,3.2445,914199.26276599,0
+PPL.US,D,19950419,000000,3.22225,3.2445,3.1997,3.1997,861646.39261875,0
+PPL.US,D,19950420,000000,3.1997,3.22225,3.17735,3.1997,1053631.9772331,0
+PPL.US,D,19950421,000000,3.17735,3.1997,3.15509,3.17735,1049705.0599046,0
+PPL.US,D,19950424,000000,3.15509,3.17735,3.15509,3.17735,1111563.4844723,0
+PPL.US,D,19950425,000000,3.15509,3.1997,3.15509,3.1997,532366.22984432,0
+PPL.US,D,19950426,000000,3.17735,3.22225,3.17735,3.22225,559172.33260873,0
+PPL.US,D,19950427,000000,3.1997,3.2445,3.1997,3.1997,690391.61211064,0
+PPL.US,D,19950428,000000,3.1997,3.22225,3.15509,3.17735,1068294.654197,0
+PPL.US,D,19950501,000000,3.15509,3.15509,3.11576,3.13831,615311.98531964,0
+PPL.US,D,19950502,000000,3.11576,3.15509,3.11576,3.15509,886669.86137549,0
+PPL.US,D,19950503,000000,3.15509,3.15509,3.13831,3.15509,709690.16199686,0
+PPL.US,D,19950504,000000,3.13831,3.17735,3.13831,3.13831,862713.92401873,0
+PPL.US,D,19950505,000000,3.15509,3.15509,3.13831,3.15509,759743.24652419,0
+PPL.US,D,19950508,000000,3.13831,3.15509,3.13831,3.15509,663216.68851707,0
+PPL.US,D,19950509,000000,3.15509,3.17735,3.13831,3.13831,749736.9325284,0
+PPL.US,D,19950510,000000,3.13831,3.15509,3.11576,3.13831,691461.19251522,0
+PPL.US,D,19950511,000000,3.13831,3.15509,3.11576,3.11576,826251.88704624,0
+PPL.US,D,19950512,000000,3.11576,3.13831,3.0935,3.13831,960317.23394656,0
+PPL.US,D,19950515,000000,3.13831,3.15509,3.11576,3.15509,855204.32213594,0
+PPL.US,D,19950516,000000,3.13831,3.17735,3.13831,3.15509,1272444.1546577,0
+PPL.US,D,19950517,000000,3.15509,3.17735,3.13831,3.15509,908838.04221311,0
+PPL.US,D,19950518,000000,3.13831,3.15509,3.11576,3.13831,1209166.7944001,0
+PPL.US,D,19950519,000000,3.15509,3.15509,3.13831,3.15509,794071.24519902,0
+PPL.US,D,19950522,000000,3.15509,3.17735,3.13831,3.13831,962107.03947032,0
+PPL.US,D,19950523,000000,3.17735,3.17735,3.15509,3.15509,652493.222909,0
+PPL.US,D,19950524,000000,3.17735,3.1997,3.15509,3.17735,473728.84051811,0
+PPL.US,D,19950525,000000,3.1997,3.2893,3.1997,3.26657,1016097.2863491,0
+PPL.US,D,19950526,000000,3.2445,3.31166,3.2445,3.2893,515918.86986805,0
+PPL.US,D,19950530,000000,3.2893,3.33391,3.2893,3.31166,584559.49968314,0
+PPL.US,D,19950531,000000,3.31166,3.35636,3.31166,3.33391,435111.2506996,0
+PPL.US,D,19950601,000000,3.35636,3.37285,3.33391,3.35636,396142.25659108,0
+PPL.US,D,19950602,000000,3.37285,3.41786,3.37285,3.3954,937443.17102201,0
+PPL.US,D,19950605,000000,3.41786,3.4402,3.3954,3.41786,1178054.7084552,0
+PPL.US,D,19950606,000000,3.42341,3.44577,3.33391,3.35636,954952.93988677,0
+PPL.US,D,19950607,000000,3.35636,3.37871,3.26657,3.26657,2731158.1955799,0
+PPL.US,D,19950608,000000,3.2893,3.31166,3.26657,3.2893,2847358.2713163,0
+PPL.US,D,19950609,000000,3.2893,3.31166,3.22225,3.26657,726855.69808773,0
+PPL.US,D,19950612,000000,3.26657,3.31166,3.26657,3.26657,510193.95099751,0
+PPL.US,D,19950613,000000,3.2893,3.2893,3.26657,3.2893,584559.49968314,0
+PPL.US,D,19950614,000000,3.2893,3.33391,3.2893,3.31166,956744.79441514,0
+PPL.US,D,19950615,000000,3.31166,3.35636,3.31166,3.31166,840909.44149876,0
+PPL.US,D,19950616,000000,3.33391,3.33391,3.31166,3.31166,1292466.00317,0
+PPL.US,D,19950619,000000,3.31166,3.35636,3.31166,3.35636,668933.41136918,0
+PPL.US,D,19950620,000000,3.33391,3.35636,3.33391,3.33391,940298.45894115,0
+PPL.US,D,19950621,000000,3.33391,3.40107,3.33391,3.37871,656424.23824656,0
+PPL.US,D,19950622,000000,3.37871,3.42341,3.37871,3.42341,834476.59153669,0
+PPL.US,D,19950623,000000,3.40107,3.42341,3.37871,3.37871,708263.03028844,0
+PPL.US,D,19950626,000000,3.37871,3.40107,3.35636,3.35636,1183779.6273257,0
+PPL.US,D,19950627,000000,3.35636,3.42341,3.35636,3.37871,796934.72913659,0
+PPL.US,D,19950628,000000,3.37871,3.42341,3.37871,3.40107,506618.43795918,0
+PPL.US,D,19950629,000000,3.42341,3.44577,3.42341,3.42341,388276.12790677,0
+PPL.US,D,19950630,000000,3.42341,3.44577,3.42341,3.44577,290671.79347663,0
+PPL.US,D,19950703,000000,3.42341,3.44577,3.42341,3.44577,246696.05661214,0
+PPL.US,D,19950705,000000,3.42341,3.44577,3.42341,3.42341,785133.4871055,0
+PPL.US,D,19950706,000000,3.42341,3.44577,3.40107,3.44577,1194862.6932422,0
+PPL.US,D,19950707,000000,3.44577,3.44577,3.40107,3.40107,1232759.0334392,0
+PPL.US,D,19950710,000000,3.40107,3.44577,3.40107,3.42341,841256.74777957,0
+PPL.US,D,19950711,000000,3.40107,3.44577,3.40107,3.42341,466934.341243,0
+PPL.US,D,19950712,000000,3.42341,3.44577,3.40107,3.42341,1157320.8308421,0
+PPL.US,D,19950713,000000,3.42341,3.44577,3.42341,3.42341,395069.60267959,0
+PPL.US,D,19950714,000000,3.42341,3.44577,3.40107,3.42341,332860.79832425,0
+PPL.US,D,19950717,000000,3.42341,3.44577,3.42341,3.42341,595998.06789888,0
+PPL.US,D,19950718,000000,3.42341,3.44577,3.42341,3.42341,542014.99253628,0
+PPL.US,D,19950719,000000,3.44577,3.44577,3.40107,3.40107,1401513.0038251,0
+PPL.US,D,19950720,000000,3.40107,3.42341,3.37871,3.37871,398641.0177087,0
+PPL.US,D,19950721,000000,3.37871,3.42341,3.37871,3.40107,368967.33299751,0
+PPL.US,D,19950724,000000,3.40107,3.44577,3.40107,3.44577,478732.50976716,0
+PPL.US,D,19950725,000000,3.46842,3.46842,3.44577,3.44577,333217.32512579,0
+PPL.US,D,19950726,000000,3.46842,3.49048,3.46842,3.46842,730430.18662374,0
+PPL.US,D,19950727,000000,3.46842,3.49048,3.44577,3.46842,746519.99529621,0
+PPL.US,D,19950728,000000,3.46842,3.46842,3.44577,3.44577,511624.15621284,0
+PPL.US,D,19950731,000000,3.44577,3.46842,3.40107,3.40107,2164476.2610885,0
+PPL.US,D,19950801,000000,3.37871,3.37871,3.33391,3.33391,595644.61460425,0
+PPL.US,D,19950802,000000,3.33391,3.35636,3.33391,3.35636,831253.50729068,0
+PPL.US,D,19950803,000000,3.33391,3.33391,3.2893,3.33391,762250.20366023,0
+PPL.US,D,19950804,000000,3.33391,3.33391,3.2893,3.31166,1135152.6500045,0
+PPL.US,D,19950807,000000,3.31166,3.33391,3.2893,3.31166,886313.33457398,0
+PPL.US,D,19950808,000000,3.33391,3.37871,3.31166,3.35636,826251.88704624,0
+PPL.US,D,19950809,000000,3.35636,3.37871,3.33391,3.35636,504110.45632084,0
+PPL.US,D,19950810,000000,3.35636,3.37871,3.33391,3.35636,486591.46693536,0
+PPL.US,D,19950811,000000,3.35636,3.37871,3.33391,3.33391,407587.99632293,0
+PPL.US,D,19950814,000000,3.93274,3.95479,3.79824,3.79824,9078013.4833245,0
+PPL.US,D,19950815,000000,3.79824,3.82058,3.75344,3.75344,2350747.1718552,0
+PPL.US,D,19950816,000000,3.75344,3.8487,3.73118,3.82058,1992864.9537788,0
+PPL.US,D,19950817,000000,3.82058,3.8487,3.79824,3.79824,744732.23877705,0
+PPL.US,D,19950818,000000,3.79824,3.87115,3.79824,3.8487,1286025.9816919,0
+PPL.US,D,19950821,000000,3.8487,3.87115,3.82058,3.82058,670367.71459372,0
+PPL.US,D,19950822,000000,3.79824,3.8487,3.79824,3.82058,647124.83084,0
+PPL.US,D,19950823,000000,3.82058,3.88774,3.82058,3.87115,955318.68720903,0
+PPL.US,D,19950824,000000,3.87115,3.88774,3.87115,3.88774,1050061.5867061,0
+PPL.US,D,19950825,000000,3.87115,3.91,3.8487,3.91,1389359.3330017,0
+PPL.US,D,19950828,000000,3.88774,3.88774,3.87115,3.87115,784055.7106825,0
+PPL.US,D,19950829,000000,3.87115,3.88774,3.8487,3.87115,955677.26301516,0
+PPL.US,D,19950830,000000,3.8487,3.87115,3.8487,3.8487,784775.93580168,0
+PPL.US,D,19950831,000000,3.8487,3.87115,3.8487,3.87115,1089386.0831139,0
+PPL.US,D,19950901,000000,3.87115,3.91,3.87115,3.91,1118347.7387244,0
+PPL.US,D,19950905,000000,3.91,3.91,3.88774,3.88774,955318.68720903,0
+PPL.US,D,19950906,000000,3.82624,3.9382,3.82624,3.91575,4325383.1561524,0
+PPL.US,D,19950907,000000,3.91575,3.9382,3.89331,3.89331,2227764.8908714,0
+PPL.US,D,19950908,000000,3.91575,3.9382,3.89331,3.9382,974979.9109106,0
+PPL.US,D,19950911,000000,3.91575,3.96056,3.91575,3.9382,902403.14324643,0
+PPL.US,D,19950912,000000,3.96056,3.96056,3.91575,3.9382,712193.02112369,0
+PPL.US,D,19950913,000000,3.9382,3.96056,3.9382,3.96056,445840.86332149,0
+PPL.US,D,19950914,000000,3.9382,4.01102,3.91575,3.983,1834478.9467017,0
+PPL.US,D,19950915,000000,3.96056,3.983,3.96056,3.96056,1535940.0000385,0
+PPL.US,D,19950918,000000,3.9382,3.983,3.91575,3.96056,1373982.5779323,0
+PPL.US,D,19950919,000000,3.96056,3.983,3.96056,3.983,1452997.3180701,0
+PPL.US,D,19950920,000000,3.96056,4.01102,3.96056,4.01102,3217045.829433,0
+PPL.US,D,19950921,000000,3.983,4.01102,3.96056,3.96056,1678953.3500553,0
+PPL.US,D,19950922,000000,3.96056,3.983,3.96056,3.96056,432971.06538813,0
+PPL.US,D,19950925,000000,3.983,4.05543,3.983,4.05543,1119070.0128482,0
+PPL.US,D,19950926,000000,4.05543,4.14514,4.03318,4.12258,4934614.7203022,0
+PPL.US,D,19950927,000000,4.10044,4.16759,4.10044,4.16759,5051877.204927,0
+PPL.US,D,19950928,000000,4.14514,4.19003,4.12258,4.16759,3450869.0146048,0
+PPL.US,D,19950929,000000,4.16759,4.23474,4.16759,4.21219,2067945.6050721,0
+PPL.US,D,19951002,000000,4.19003,4.21219,4.16759,4.19003,480876.79308786,0
+PPL.US,D,19951003,000000,4.21219,4.23474,4.19003,4.21219,934583.78509365,0
+PPL.US,D,19951004,000000,4.19003,4.21219,4.16759,4.21219,455136.17271882,0
+PPL.US,D,19951005,000000,4.19003,4.23474,4.19003,4.19003,1864872.8565322,0
+PPL.US,D,19951006,000000,4.19003,4.21219,4.12258,4.19003,996434.01364285,0
+PPL.US,D,19951009,000000,4.19003,4.19003,4.14514,4.19003,374690.20286343,0
+PPL.US,D,19951010,000000,4.19003,4.21219,4.16759,4.21219,708978.13289611,0
+PPL.US,D,19951011,000000,4.19003,4.27916,4.19003,4.27916,3508430.6765126,0
+PPL.US,D,19951012,000000,4.25728,4.3017,4.25728,4.27916,857713.32827659,0
+PPL.US,D,19951013,000000,4.27916,4.3017,4.21219,4.25728,1242059.465348,0
+PPL.US,D,19951016,000000,4.23474,4.23474,4.19003,4.19003,645338.09882314,0
+PPL.US,D,19951017,000000,4.21219,4.23474,4.19003,4.23474,876658.42486818,0
+PPL.US,D,19951018,000000,4.23474,4.23474,4.19003,4.21219,831253.50729068,0
+PPL.US,D,19951019,000000,4.21219,4.21219,4.19003,4.19003,376480.00838721,0
+PPL.US,D,19951020,000000,4.21219,4.25728,4.21219,4.23474,843768.82742712,0
+PPL.US,D,19951023,000000,4.23474,4.27916,4.19003,4.25728,2519858.6935449,0
+PPL.US,D,19951024,000000,4.16759,4.23474,4.16759,4.21219,3854511.652558,0
+PPL.US,D,19951025,000000,4.19003,4.21219,4.14514,4.14514,2602803.4245179,0
+PPL.US,D,19951026,000000,4.14514,4.19003,4.12258,4.14514,1577416.9757854,0
+PPL.US,D,19951027,000000,4.14514,4.16759,4.07788,4.07788,1324640.4980035,0
+PPL.US,D,19951030,000000,4.07788,4.12258,4.07788,4.10044,1252781.9064538,0
+PPL.US,D,19951031,000000,4.10044,4.12258,4.05543,4.05543,713270.7975467,0
+PPL.US,D,19951101,000000,4.05543,4.07788,3.89331,4.03318,2237052.0042503,0
+PPL.US,D,19951102,000000,4.01102,4.12258,3.983,4.10044,2363265.5654985,0
+PPL.US,D,19951103,000000,4.12258,4.16759,4.10044,4.14514,1166618.1892441,0
+PPL.US,D,19951106,000000,4.14514,4.16759,4.12258,4.14514,1649637.216648,0
+PPL.US,D,19951107,000000,4.14514,4.14514,4.10044,4.12258,1682890.5124068,0
+PPL.US,D,19951108,000000,4.12258,4.21219,4.12258,4.19003,889176.81851154,0
+PPL.US,D,19951109,000000,4.19003,4.19003,4.16759,4.16759,541658.46573477,0
+PPL.US,D,19951110,000000,4.14514,4.16759,4.12258,4.14514,1683960.0928112,0
+PPL.US,D,19951113,000000,4.14514,4.21219,4.14514,4.19003,558461.32801028,0
+PPL.US,D,19951114,000000,4.16759,4.25728,4.16759,4.21219,2871671.7599769,0
+PPL.US,D,19951115,000000,4.19003,4.23474,4.19003,4.23474,3011467.1482592,0
+PPL.US,D,19951116,000000,4.23474,4.27916,4.23474,4.25728,719706.72101569,0
+PPL.US,D,19951117,000000,4.25728,4.27916,4.23474,4.23474,484092.70581774,0
+PPL.US,D,19951120,000000,4.23474,4.25728,4.21219,4.21219,1064360.5653526,0
+PPL.US,D,19951121,000000,4.21219,4.21219,4.19003,4.21219,630675.42185909,0
+PPL.US,D,19951122,000000,4.21219,4.23474,4.21219,4.21219,687165.45435772,0
+PPL.US,D,19951124,000000,4.62068,4.77715,4.59276,4.66538,26496091.440946,0
+PPL.US,D,19951127,000000,4.54786,4.54786,4.45855,4.50316,8799138.8338698,0
+PPL.US,D,19951128,000000,4.48646,4.50316,4.45855,4.45855,2194154.0438088,0
+PPL.US,D,19951129,000000,4.48646,4.48646,4.45855,4.48646,969976.24166154,0
+PPL.US,D,19951130,000000,4.48646,4.50316,4.45855,4.48646,6076555.7225681,0
+PPL.US,D,19951201,000000,4.48646,4.48646,4.45855,4.48646,723281.2095517,0
+PPL.US,D,19951204,000000,4.48646,4.50316,4.45855,4.48646,1749384.8098965,0
+PPL.US,D,19951205,000000,4.50316,4.53117,4.45855,4.50316,6401911.0170187,0
+PPL.US,D,19951206,000000,4.53654,4.58134,4.50882,4.58134,751167.13774373,0
+PPL.US,D,19951207,000000,4.55919,4.55919,4.53654,4.53654,685380.77134548,0
+PPL.US,D,19951208,000000,4.55919,4.55919,4.50882,4.53654,725071.01507548,0
+PPL.US,D,19951211,000000,4.50882,4.55919,4.50882,4.50882,771905.11336601,0
+PPL.US,D,19951212,000000,4.50882,4.53654,4.46939,4.49183,366469.5963822,0
+PPL.US,D,19951213,000000,4.46939,4.50882,4.46939,4.50882,745445.29238011,0
+PPL.US,D,19951214,000000,4.53654,4.55919,4.50882,4.53654,850558.20419072,0
+PPL.US,D,19951215,000000,4.58134,4.6036,4.55919,4.6036,2509136.2524392,0
+PPL.US,D,19951218,000000,4.58134,4.58134,4.50882,4.53654,561320.71393864,0
+PPL.US,D,19951219,000000,4.53654,4.6036,4.50882,4.6036,1926005.933469,0
+PPL.US,D,19951220,000000,4.62625,4.62625,4.55919,4.58134,1330716.821164,0
+PPL.US,D,19951221,000000,4.58134,4.6036,4.50882,4.58134,647482.38214383,0
+PPL.US,D,19951222,000000,4.55919,4.58134,4.55919,4.55919,277804.04454787,0
+PPL.US,D,19951226,000000,4.58134,4.58134,4.55919,4.58134,244905.22658608,0
+PPL.US,D,19951227,000000,4.58134,4.58134,4.55919,4.58134,339292.62378402,0
+PPL.US,D,19951228,000000,4.58134,4.6036,4.55919,4.58134,440470.42224788,0
+PPL.US,D,19951229,000000,4.58134,4.58134,4.53654,4.58134,1046488.1226725,0
+PPL.US,D,19960102,000000,4.58134,4.58134,4.53654,4.58134,879519.85980115,0
+PPL.US,D,19960103,000000,4.58134,4.6036,4.55919,4.58134,406510.21989991,0
+PPL.US,D,19960104,000000,4.6036,4.62625,4.58134,4.6036,1405447.0926696,0
+PPL.US,D,19960105,000000,4.58134,4.6487,4.58134,4.6487,993572.57870988,0
+PPL.US,D,19960108,000000,4.62625,4.6487,4.6036,4.62625,72935.343470304,0
+PPL.US,D,19960109,000000,4.6487,4.6487,4.58134,4.6036,328570.18267826,0
+PPL.US,D,19960110,000000,4.6487,4.6487,4.6036,4.6036,854142.93774977,0
+PPL.US,D,19960111,000000,4.62625,4.6487,4.58134,4.6487,671440.36850521,0
+PPL.US,D,19960112,000000,4.62625,4.62625,4.53654,4.58134,578481.12751799,0
+PPL.US,D,19960115,000000,4.6036,4.62625,4.55919,4.58134,422599.00407007,0
+PPL.US,D,19960116,000000,4.6036,4.72152,4.58134,4.69331,748666.32762151,0
+PPL.US,D,19960117,000000,4.72152,4.72152,4.67672,4.69331,789425.1272538,0
+PPL.US,D,19960118,000000,4.69331,4.69331,4.62625,4.6487,314621.58381958,0
+PPL.US,D,19960119,000000,4.6036,4.72152,4.58134,4.67672,3460159.2014907,0
+PPL.US,D,19960122,000000,4.6487,4.67672,4.62625,4.6487,326069.37255604,0
+PPL.US,D,19960123,000000,4.6487,4.67672,4.62625,4.62625,409726.13262981,0
+PPL.US,D,19960124,000000,4.6487,4.67672,4.6036,4.6036,1061143.6281204,0
+PPL.US,D,19960125,000000,4.6036,4.6036,4.53654,4.58134,531647.02922746,0
+PPL.US,D,19960126,000000,4.58134,4.6036,4.58134,4.6036,412231.04076124,0
+PPL.US,D,19960129,000000,4.6036,4.69331,4.58134,4.67672,1322139.6878812,0
+PPL.US,D,19960130,000000,4.67672,4.73801,4.67672,4.69331,2507705.0227215,0
+PPL.US,D,19960131,000000,4.67672,4.72152,4.67672,4.72152,661785.45879944,0
+PPL.US,D,19960201,000000,4.69331,4.72152,4.67672,4.69331,494465.7916381,0
+PPL.US,D,19960202,000000,4.67672,4.69331,4.62625,4.6487,400786.32553169,0
+PPL.US,D,19960205,000000,4.6487,4.67672,4.62625,4.67672,881665.16762414,0
+PPL.US,D,19960206,000000,4.67672,4.69331,4.67672,4.69331,696465.88626658,0
+PPL.US,D,19960207,000000,4.69331,4.72152,4.67672,4.69331,506262.93565995,0
+PPL.US,D,19960208,000000,4.67672,4.69331,4.67672,4.69331,348951.63149901,0
+PPL.US,D,19960209,000000,4.67672,4.73801,4.67672,4.69331,476944.753248,0
+PPL.US,D,19960212,000000,4.69331,4.69331,4.67672,4.69331,372545.91954275,0
+PPL.US,D,19960213,000000,4.69331,4.76613,4.69331,4.73801,846624.11534626,0
+PPL.US,D,19960214,000000,4.72152,4.73801,4.67672,4.69331,350378.76320744,0
+PPL.US,D,19960215,000000,4.67672,4.69331,4.6487,4.6487,427607.79583064,0
+PPL.US,D,19960216,000000,4.6487,4.67672,4.62625,4.67672,629966.46626525,0
+PPL.US,D,19960220,000000,4.62625,4.62625,4.55919,4.6036,863790.67593943,0
+PPL.US,D,19960221,000000,4.6036,4.6036,4.58134,4.6036,667504.23065615,0
+PPL.US,D,19960222,000000,4.62625,4.6487,4.6036,4.62625,579198.27913026,0
+PPL.US,D,19960223,000000,4.6487,4.67672,4.6036,4.6487,392210.21675123,0
+PPL.US,D,19960226,000000,4.62625,4.62625,4.58134,4.58134,686094.84945083,0
+PPL.US,D,19960227,000000,4.58134,4.6036,4.55919,4.58134,555239.26826657,0
+PPL.US,D,19960228,000000,4.6036,4.6487,4.58134,4.6036,499469.46088714,0
+PPL.US,D,19960229,000000,4.58134,4.6036,4.53654,4.55919,500183.53899251,0
+PPL.US,D,19960301,000000,4.55919,4.55919,4.49183,4.55919,476228.62613803,0
+PPL.US,D,19960304,000000,4.58134,4.6036,4.55919,4.6036,589921.74473833,0
+PPL.US,D,19960305,000000,4.58134,4.6036,4.50882,4.55919,405439.61499302,0
+PPL.US,D,19960306,000000,4.59276,4.60936,4.56475,4.59276,3656448.7202808,0
+PPL.US,D,19960307,000000,4.59276,4.60936,4.56475,4.60936,1651785.5979779,0
+PPL.US,D,19960308,000000,4.60936,4.60936,4.45279,4.4974,1174482.2689237,0
+PPL.US,D,19960311,000000,4.47514,4.60936,4.43054,4.4974,686094.84945083,0
+PPL.US,D,19960312,000000,4.45279,4.47514,4.43054,4.45279,831971.68340526,0
+PPL.US,D,19960313,000000,4.40242,4.45279,4.40242,4.43054,861646.39261875,0
+PPL.US,D,19960314,000000,4.40242,4.45279,4.37999,4.40242,462285.14979086,0
+PPL.US,D,19960315,000000,4.40242,4.43054,4.37999,4.40242,1401153.4035166,0
+PPL.US,D,19960318,000000,4.43054,4.52014,4.43054,4.52014,850921.90250838,0
+PPL.US,D,19960319,000000,4.54211,4.54211,4.43054,4.47514,704687.51725011,0
+PPL.US,D,19960320,000000,4.47514,4.4974,4.45279,4.47514,227387.2617029,0
+PPL.US,D,19960321,000000,4.47514,4.4974,4.45279,4.47514,722213.67815172,0
+PPL.US,D,19960322,000000,4.4974,4.52014,4.47514,4.4974,250628.09645199,0
+PPL.US,D,19960325,000000,4.4974,4.4974,4.47514,4.47514,320705.07849626,0
+PPL.US,D,19960326,000000,4.4974,4.54211,4.4974,4.54211,403295.33167233,0
+PPL.US,D,19960327,000000,4.54211,4.60936,4.53117,4.56475,1301406.8347705,0
+PPL.US,D,19960328,000000,4.54211,4.56475,4.54211,4.54211,1030756.8898061,0
+PPL.US,D,19960329,000000,4.56475,4.56475,4.54211,4.54211,528425.99398605,0
+PPL.US,D,19960401,000000,4.54211,4.54211,4.52014,4.54211,241337.90956618,0
+PPL.US,D,19960402,000000,4.56475,4.56475,4.52014,4.54211,401144.90133782,0
+PPL.US,D,19960403,000000,4.52014,4.54211,4.52014,4.52014,496609.05045648,0
+PPL.US,D,19960404,000000,4.52014,4.54211,4.47514,4.47514,732932.02124827,0
+PPL.US,D,19960408,000000,4.40242,4.40242,4.26266,4.31292,960317.23394656,0
+PPL.US,D,19960409,000000,4.31292,4.31292,4.26266,4.29038,1475164.4744054,0
+PPL.US,D,19960410,000000,4.29038,4.29038,4.24021,4.26266,1276381.3170092,0
+PPL.US,D,19960411,000000,4.26266,4.29038,4.12258,4.1508,1719355.6228861,0
+PPL.US,D,19960412,000000,4.1508,4.1955,4.10044,4.1508,761180.62325565,0
+PPL.US,D,19960415,000000,4.1955,4.21786,4.17296,4.21786,483379.65221468,0
+PPL.US,D,19960416,000000,4.1955,4.21786,4.1508,4.1955,1631402.1001525,0
+PPL.US,D,19960417,000000,4.1508,4.1955,4.1508,4.17296,691461.19251522,0
+PPL.US,D,19960418,000000,4.17296,4.21786,4.1508,4.21786,583840.29906626,0
+PPL.US,D,19960419,000000,4.21786,4.21786,4.1508,4.1508,783699.18388096,0
+PPL.US,D,19960422,000000,4.1955,4.21786,4.1508,4.17296,411516.96265587,0
+PPL.US,D,19960423,000000,4.1508,4.1955,4.1508,4.17296,475870.05033189,0
+PPL.US,D,19960424,000000,4.17296,4.1955,4.1508,4.1955,458350.03644411,0
+PPL.US,D,19960425,000000,4.1955,4.21786,4.17296,4.1955,468365.57096063,0
+PPL.US,D,19960426,000000,4.1955,4.24021,4.17296,4.17296,368259.40190597,0
+PPL.US,D,19960429,000000,4.1955,4.21786,4.17296,4.17296,529855.17469908,0
+PPL.US,D,19960430,000000,4.1955,4.21786,4.17296,4.21786,494105.16682735,0
+PPL.US,D,19960501,000000,4.1955,4.26266,4.1955,4.26266,491245.78089899,0
+PPL.US,D,19960502,000000,4.21786,4.21786,4.17296,4.1955,642120.13708865,0
+PPL.US,D,19960503,000000,4.1955,4.21786,4.1508,4.1508,442982.50189543,0
+PPL.US,D,19960506,000000,4.17296,4.17296,4.12258,4.1508,588853.18883604,0
+PPL.US,D,19960507,000000,4.17296,4.1955,4.1508,4.17296,236682.57110023,0
+PPL.US,D,19960508,000000,4.17296,4.26266,4.1508,4.26266,692172.19711368,0
+PPL.US,D,19960509,000000,4.29038,4.31292,4.24021,4.26266,465864.76083841,0
+PPL.US,D,19960510,000000,4.29038,4.35772,4.24021,4.35772,652132.59809826,0
+PPL.US,D,19960513,000000,4.33528,4.43054,4.33528,4.43054,436186.97811801,0
+PPL.US,D,19960514,000000,4.43054,4.47514,4.40242,4.40242,854854.96685053,0
+PPL.US,D,19960515,000000,4.37999,4.40242,4.33528,4.35772,494105.16682735,0
+PPL.US,D,19960516,000000,4.35772,4.35772,4.29038,4.33528,431178.18635745,0
+PPL.US,D,19960517,000000,4.33528,4.35772,4.1508,4.35772,518058.03067721,0
+PPL.US,D,19960520,000000,4.33528,4.33528,4.29038,4.31292,447265.94602529,0
+PPL.US,D,19960521,000000,4.31292,4.31292,4.26266,4.26266,831971.68340526,0
+PPL.US,D,19960522,000000,4.29038,4.43054,4.26266,4.43054,1402582.5842297,0
+PPL.US,D,19960523,000000,4.45279,4.47514,4.37999,4.43054,318913.22396788,0
+PPL.US,D,19960524,000000,4.43054,4.45279,4.40242,4.45279,469434.12686292,0
+PPL.US,D,19960528,000000,4.43054,4.45279,4.37999,4.37999,508764.77028448,0
+PPL.US,D,19960529,000000,4.37999,4.37999,4.33528,4.33528,223099.71956381,0
+PPL.US,D,19960530,000000,4.33528,4.33528,4.26266,4.31292,427247.17101989,0
+PPL.US,D,19960531,000000,4.31292,4.31292,4.24021,4.26266,280660.35696933,0
+PPL.US,D,19960603,000000,4.21786,4.26266,4.1955,4.21786,472656.18660661,0
+PPL.US,D,19960604,000000,4.26266,4.31292,4.24021,4.29038,548091.31569683,0
+PPL.US,D,19960605,000000,4.26266,4.31292,4.26266,4.31292,4902432.0294505,0
+PPL.US,D,19960606,000000,4.34093,4.36329,4.26822,4.26822,321775.68340315,0
+PPL.US,D,19960607,000000,4.20097,4.26822,4.20097,4.26822,2144462.6085945,0
+PPL.US,D,19960610,000000,4.26822,4.29632,4.26822,4.29632,6645387.0628918,0
+PPL.US,D,19960611,000000,4.29632,4.31878,4.26822,4.26822,426532.06841223,0
+PPL.US,D,19960612,000000,4.26822,4.29632,4.24587,4.24587,504110.45632084,0
+PPL.US,D,19960613,000000,4.24587,4.26822,4.24587,4.26822,459422.69035561,0
+PPL.US,D,19960614,000000,4.26822,4.29632,4.22332,4.24587,255277.28790412,0
+PPL.US,D,19960617,000000,4.24587,4.26822,4.22332,4.22332,319276.92228553,0
+PPL.US,D,19960618,000000,4.24587,4.29632,4.24587,4.26822,274224.43350034,0
+PPL.US,D,19960619,000000,4.31878,4.31878,4.26822,4.31878,890960.47702148,0
+PPL.US,D,19960620,000000,4.31878,4.31878,4.29632,4.31878,366469.5963822,0
+PPL.US,D,19960621,000000,4.34093,4.34093,4.31878,4.34093,1026463.2006533,0
+PPL.US,D,19960624,000000,4.34093,4.38573,4.31878,4.36329,379334.27180405,0
+PPL.US,D,19960625,000000,4.36329,4.41375,4.36329,4.36329,530210.6769983,0
+PPL.US,D,19960626,000000,4.36329,4.38573,4.34093,4.34093,388276.12790677,0
+PPL.US,D,19960627,000000,4.34093,4.41375,4.31878,4.41375,627822.18294457,0
+PPL.US,D,19960628,000000,4.436,4.55363,4.41375,4.48646,968900.51424314,0
+PPL.US,D,19960701,000000,4.50882,4.50882,4.436,4.50882,393641.44646886,0
+PPL.US,D,19960702,000000,4.55363,4.55363,4.50882,4.50882,417593.28581641,0
+PPL.US,D,19960703,000000,4.48646,4.50882,4.45855,4.50882,436540.43141263,0
+PPL.US,D,19960705,000000,4.436,4.45855,4.34093,4.34093,259564.83004321,0
+PPL.US,D,19960708,000000,4.34093,4.38573,4.29632,4.31878,801936.34938103,0
+PPL.US,D,19960709,000000,4.34093,4.36329,4.26822,4.26822,794071.24519902,0
+PPL.US,D,19960710,000000,4.29632,4.36329,4.26822,4.34093,680375.05309182,0
+PPL.US,D,19960711,000000,4.38573,4.41375,4.31878,4.34093,519845.78719638,0
+PPL.US,D,19960712,000000,4.34093,4.41375,4.34093,4.38573,354670.40335572,0
+PPL.US,D,19960715,000000,4.36329,4.38573,4.34093,4.36329,374690.20286343,0
+PPL.US,D,19960716,000000,4.34093,4.34093,4.20097,4.24587,646412.80173925,0
+PPL.US,D,19960717,000000,4.26822,4.29632,4.24587,4.24587,359675.09710707,0
+PPL.US,D,19960718,000000,4.24587,4.29632,4.24587,4.26822,695036.70555355,0
+PPL.US,D,19960719,000000,4.26822,4.29632,4.24587,4.26822,525923.13485923,0
+PPL.US,D,19960722,000000,4.24587,4.26822,4.22332,4.22332,263137.26957463,0
+PPL.US,D,19960723,000000,4.22332,4.26822,4.20097,4.26822,490885.15608825,0
+PPL.US,D,19960724,000000,4.24587,4.34093,4.24587,4.34093,996434.01364285,0
+PPL.US,D,19960725,000000,4.34093,4.41375,4.34093,4.36329,828399.24387384,0
+PPL.US,D,19960726,000000,4.38573,4.41375,4.29632,4.29632,351453.46612354,0
+PPL.US,D,19960729,000000,4.31878,4.31878,4.24587,4.24587,226670.11009062,0
+PPL.US,D,19960730,000000,4.24587,4.26822,4.20097,4.22332,535938.66937575,0
+PPL.US,D,19960731,000000,4.24587,4.26822,4.22332,4.24587,334292.02804188,0
+PPL.US,D,19960801,000000,4.24587,4.45855,4.22332,4.31878,416516.53389571,0
+PPL.US,D,19960802,000000,4.36329,4.38573,4.34093,4.36329,324991.59613303,0
+PPL.US,D,19960805,000000,4.38573,4.45855,4.38573,4.436,377189.98848335,0
+PPL.US,D,19960806,000000,4.41375,4.436,4.34093,4.36329,670724.24139525,0
+PPL.US,D,19960807,000000,4.36329,4.36329,4.29632,4.31878,383985.51226078,0
+PPL.US,D,19960808,000000,4.26822,4.31878,4.24587,4.29632,368614.90420519,0
+PPL.US,D,19960809,000000,4.31878,4.34093,4.24587,4.26822,212009.48213119,0
+PPL.US,D,19960812,000000,4.26822,4.31878,4.24587,4.29632,610654.59784909,0
+PPL.US,D,19960813,000000,4.29632,4.29632,4.26822,4.29632,234536.23877494,0
+PPL.US,D,19960814,000000,4.26822,4.29632,4.26822,4.26822,536295.19617728,0
+PPL.US,D,19960815,000000,4.26822,4.29632,4.24587,4.26822,545593.57908153,0
+PPL.US,D,19960816,000000,4.26822,4.34093,4.26822,4.34093,239187.47923166,0
+PPL.US,D,19960819,000000,4.34093,4.38573,4.34093,4.36329,1528078.9938657,0
+PPL.US,D,19960820,000000,4.34093,4.36329,4.29632,4.29632,305684.85022838,0
+PPL.US,D,19960821,000000,4.29632,4.34093,4.29632,4.31878,929216.41752695,0
+PPL.US,D,19960822,000000,4.34093,4.36329,4.31878,4.34093,969613.56784619,0
+PPL.US,D,19960823,000000,4.34093,4.36329,4.31878,4.36329,313198.55012038,0
+PPL.US,D,19960826,000000,4.34093,4.36329,4.29632,4.34093,311051.19329277,0
+PPL.US,D,19960827,000000,4.34093,4.34093,4.29632,4.31878,408652.45421599,0
+PPL.US,D,19960828,000000,4.31878,4.31878,4.26822,4.31878,261353.61106467,0
+PPL.US,D,19960829,000000,4.31878,4.31878,4.26822,4.26822,821956.14888873,0
+PPL.US,D,19960830,000000,4.26822,4.29632,4.26822,4.26822,323927.13823996,0
+PPL.US,D,19960903,000000,4.24587,4.26822,4.24587,4.24587,429035.95204136,0
+PPL.US,D,19960904,000000,4.24587,4.26822,4.22332,4.24587,1214883.5172521,0
+PPL.US,D,19960905,000000,4.22332,4.26822,4.22332,4.22332,602436.04037246,0
+PPL.US,D,19960906,000000,4.20663,4.25728,4.20663,4.20663,2491622.3855652,0
+PPL.US,D,19960909,000000,4.18428,4.23474,4.18428,4.23474,2286753.6844876,0
+PPL.US,D,19960910,000000,4.23474,4.23474,4.20663,4.20663,651780.16930594,0
+PPL.US,D,19960911,000000,4.23474,4.23474,4.20663,4.23474,286378.10432372,0
+PPL.US,D,19960912,000000,4.23474,4.25728,4.20663,4.25728,671081.79269908,0
+PPL.US,D,19960913,000000,4.27916,4.35197,4.27916,4.35197,553458.68326354,0
+PPL.US,D,19960916,000000,4.37999,4.40242,4.30746,4.30746,495535.37204268,0
+PPL.US,D,19960917,000000,4.3298,4.37999,4.30746,4.37999,396501.85689952,0
+PPL.US,D,19960918,000000,4.35197,4.37999,4.35197,4.35197,493745.56651891,0
+PPL.US,D,19960919,000000,4.35197,4.37999,4.30746,4.37999,468365.57096063,0
+PPL.US,D,19960920,000000,4.42478,4.42478,4.35197,4.37999,1625327.8259966,0
+PPL.US,D,19960923,000000,4.35197,4.37999,4.3298,4.37999,449051.65353986,0
+PPL.US,D,19960924,000000,4.35197,4.37999,4.30746,4.3298,926354.98259399,0
+PPL.US,D,19960925,000000,4.3298,4.3298,4.27916,4.30746,539510.08440486,0
+PPL.US,D,19960926,000000,4.30746,4.37999,4.27916,4.37999,1617818.2241138,0
+PPL.US,D,19960927,000000,4.3298,4.35197,4.27916,4.27916,807656.14574004,0
+PPL.US,D,19960930,000000,4.30746,4.30746,4.23474,4.23474,1074733.651173,0
+PPL.US,D,19961001,000000,4.23474,4.30746,4.23474,4.30746,406864.69769683,0
+PPL.US,D,19961002,000000,4.3298,4.35197,4.30746,4.3298,1100832.847348,0
+PPL.US,D,19961003,000000,4.3298,4.3298,4.30746,4.30746,561673.14273096,0
+PPL.US,D,19961004,000000,4.3298,4.35197,4.30746,4.35197,530210.6769983,0
+PPL.US,D,19961007,000000,4.37999,4.40242,4.35197,4.37999,455850.2508242,0
+PPL.US,D,19961008,000000,4.35197,4.37999,4.35197,4.37999,892746.18453604,0
+PPL.US,D,19961009,000000,4.35197,4.37999,4.35197,4.37999,480876.79308786,0
+PPL.US,D,19961010,000000,4.35197,4.37999,4.3298,4.35197,471934.93698513,0
+PPL.US,D,19961011,000000,4.35197,4.37999,4.3298,4.37999,619239.92715029,0
+PPL.US,D,19961014,000000,4.35197,4.40242,4.35197,4.37999,504475.1791408,0
+PPL.US,D,19961015,000000,4.40242,4.42478,4.35197,4.40242,753667.94786594,0
+PPL.US,D,19961016,000000,4.40242,4.40242,4.37999,4.37999,412231.04076124,0
+PPL.US,D,19961017,000000,4.37999,4.40242,4.37999,4.40242,514478.41962967,0
+PPL.US,D,19961018,000000,4.40242,4.40242,4.37999,4.37999,490885.15608825,0
+PPL.US,D,19961021,000000,4.37999,4.40242,4.37999,4.40242,682523.43442172,0
+PPL.US,D,19961022,000000,4.40242,4.42478,4.35197,4.40242,971767.07168762,0
+PPL.US,D,19961023,000000,4.37999,4.40242,4.35197,4.37999,476228.62613803,0
+PPL.US,D,19961024,000000,4.40242,4.40242,4.35197,4.35197,458707.58774793,0
+PPL.US,D,19961025,000000,4.35197,4.37999,4.35197,4.35197,422952.45736469,0
+PPL.US,D,19961028,000000,4.37999,4.40242,4.35197,4.35197,442622.90158699,0
+PPL.US,D,19961029,000000,4.35197,4.45279,4.35197,4.45279,1227038.212578,0
+PPL.US,D,19961030,000000,4.45279,4.52561,4.45279,4.52561,1100478.3695511,0
+PPL.US,D,19961031,000000,4.4974,4.52561,4.47514,4.52561,1197365.5523691,0
+PPL.US,D,19961101,000000,4.52561,4.54211,4.4974,4.52561,572403.77985514,0
+PPL.US,D,19961104,000000,4.54211,4.57022,4.52561,4.57022,420451.64724247,0
+PPL.US,D,19961105,000000,4.57022,4.64314,4.57022,4.64314,1156602.6547276,0
+PPL.US,D,19961106,000000,4.64314,4.68784,4.59276,4.68784,843768.82742712,0
+PPL.US,D,19961107,000000,4.68784,4.68784,4.67075,4.68784,425459.41450073,0
+PPL.US,D,19961108,000000,4.68784,4.71585,4.64314,4.68784,350015.06488979,0
+PPL.US,D,19961111,000000,4.68784,4.71585,4.67075,4.68784,267077.5054329,0
+PPL.US,D,19961112,000000,4.68784,4.71585,4.68784,4.71585,1086531.8196971,0
+PPL.US,D,19961113,000000,4.67075,4.71585,4.67075,4.68784,440470.42224788,0
+PPL.US,D,19961114,000000,4.67075,4.67075,4.62068,4.67075,325350.17193916,0
+PPL.US,D,19961115,000000,4.71585,4.71585,4.67075,4.67075,731862.44084368,0
+PPL.US,D,19961118,000000,4.67075,4.73801,4.64314,4.71585,1281744.5865666,0
+PPL.US,D,19961119,000000,4.71585,4.71585,4.64314,4.64314,810157.98036457,0
+PPL.US,D,19961120,000000,4.64314,4.64314,4.59276,4.62068,1458717.114429,0
+PPL.US,D,19961121,000000,4.62068,4.62068,4.59276,4.62068,269932.79335204,0
+PPL.US,D,19961122,000000,4.57022,4.59276,4.47514,4.47514,1024319.9418349,0
+PPL.US,D,19961125,000000,4.4974,4.59276,4.47514,4.57022,1268152.5145094,0
+PPL.US,D,19961126,000000,4.59276,4.62068,4.47514,4.4974,1678242.3454568,0
+PPL.US,D,19961127,000000,4.4974,4.52561,4.45279,4.45279,478370.86045412,0
+PPL.US,D,19961129,000000,4.45279,4.47514,4.42478,4.42478,522709.27113395,0
+PPL.US,D,19961202,000000,4.45279,4.47514,4.42478,4.45279,1249918.4225164,0
+PPL.US,D,19961203,000000,4.4974,4.54211,4.45279,4.45279,2115854.4062787,0
+PPL.US,D,19961204,000000,4.47514,4.54211,4.45279,4.54211,1869878.5747858,0
+PPL.US,D,19961205,000000,4.54211,4.54211,4.52561,4.54211,1488390.7991403,0
+PPL.US,D,19961206,000000,4.50316,4.53117,4.48071,4.48071,3591737.0567987,0
+PPL.US,D,19961209,000000,4.48071,4.6036,4.48071,4.6036,3557051.5068201,0
+PPL.US,D,19961210,000000,4.6036,4.63191,4.55363,4.55363,1761182.9784207,0
+PPL.US,D,19961211,000000,4.55363,4.55363,4.50316,4.53117,1393292.3973439,0
+PPL.US,D,19961212,000000,4.50316,4.50316,4.48071,4.48071,711482.01652524,0
+PPL.US,D,19961213,000000,4.48071,4.50316,4.45279,4.48071,1008945.2357701,0
+PPL.US,D,19961216,000000,4.48071,4.50316,4.45279,4.50316,731862.44084368,0
+PPL.US,D,19961217,000000,4.48071,4.50316,4.43054,4.45279,718989.56940342,0
+PPL.US,D,19961218,000000,4.45279,4.48071,4.43054,4.45279,420093.07143633,0
+PPL.US,D,19961219,000000,4.50316,4.53117,4.48071,4.53117,751167.13774373,0
+PPL.US,D,19961220,000000,4.58134,4.58134,4.53117,4.58134,1542382.0705213,0
+PPL.US,D,19961223,000000,4.55363,4.58134,4.53117,4.55363,712914.27074517,0
+PPL.US,D,19961224,000000,4.53117,4.55363,4.53117,4.55363,143012.32551455,0
+PPL.US,D,19961226,000000,4.58134,4.6036,4.55363,4.55363,395425.1049788,0
+PPL.US,D,19961227,000000,4.58134,4.6036,4.55363,4.58134,363251.6346477,0
+PPL.US,D,19961230,000000,4.6036,4.63191,4.55363,4.58134,553098.05845279,0
+PPL.US,D,19961231,000000,4.58134,4.58134,4.53117,4.53117,371114.68982511,0
+PPL.US,D,19970102,000000,4.55363,4.55363,4.48071,4.53117,850204.75089611,0
+PPL.US,D,19970103,000000,4.58134,4.6036,4.55363,4.55363,771186.93725143,0
+PPL.US,D,19970106,000000,4.58134,4.58134,4.50316,4.53117,490533.75179823,0
+PPL.US,D,19970107,000000,4.50316,4.6036,4.50316,4.58134,971406.44687687,0
+PPL.US,D,19970108,000000,4.6036,4.6036,4.55363,4.58134,701829.15582406,0
+PPL.US,D,19970109,000000,4.58134,4.65416,4.58134,4.65416,1506268.364332,0
+PPL.US,D,19970110,000000,4.58134,4.69886,4.55363,4.69886,1000721.5557819,0
+PPL.US,D,19970113,000000,4.68217,4.68217,4.63191,4.65416,414379.42209113,0
+PPL.US,D,19970114,000000,4.68217,4.68217,4.63191,4.65416,746162.44399238,0
+PPL.US,D,19970115,000000,4.65416,4.66538,4.6036,4.6036,521281.11492322,0
+PPL.US,D,19970116,000000,4.63191,4.65416,4.58134,4.63191,801936.34938103,0
+PPL.US,D,19970117,000000,4.63191,4.68217,4.63191,4.65416,540939.26511788,0
+PPL.US,D,19970120,000000,4.65416,4.65416,4.6036,4.63191,313550.97891269,0
+PPL.US,D,19970121,000000,4.6036,4.68217,4.6036,4.68217,592065.00355671,0
+PPL.US,D,19970122,000000,4.68217,4.68217,4.58134,4.63191,442262.27677626,0
+PPL.US,D,19970123,000000,4.68217,4.72688,4.65416,4.68217,873087.00983908,0
+PPL.US,D,19970124,000000,4.68217,4.68217,4.6036,4.6036,464788.00891769,0
+PPL.US,D,19970127,000000,4.58134,4.6036,4.53117,4.58134,318199.14586251,0
+PPL.US,D,19970128,000000,4.6036,4.63191,4.50316,4.53117,522709.27113395,0
+PPL.US,D,19970129,000000,4.53117,4.53117,4.45279,4.48071,515557.220555,0
+PPL.US,D,19970130,000000,4.50316,4.50316,4.45279,4.48071,388276.12790677,0
+PPL.US,D,19970131,000000,4.48071,4.50316,4.45279,4.45279,557387.64959649,0
+PPL.US,D,19970203,000000,4.45279,4.48071,4.45279,4.48071,552027.45354591,0
+PPL.US,D,19970204,000000,4.48071,4.48071,4.43054,4.48071,574905.61447967,0
+PPL.US,D,19970205,000000,4.48071,4.55363,4.40809,4.45279,1040411.7995119,0
+PPL.US,D,19970206,000000,4.48071,4.48071,4.43054,4.45279,499106.78707179,0
+PPL.US,D,19970207,000000,4.48071,4.50316,4.45279,4.50316,847694.72025315,0
+PPL.US,D,19970210,000000,4.50316,4.50316,4.45279,4.48071,557743.1518957,0
+PPL.US,D,19970211,000000,4.48071,4.48071,4.43054,4.45279,766183.26800239,0
+PPL.US,D,19970212,000000,4.45279,4.48071,4.45279,4.48071,809088.39995997,0
+PPL.US,D,19970213,000000,4.48071,4.53117,4.45279,4.53117,1156246.127926,0
+PPL.US,D,19970214,000000,4.55363,4.55363,4.53117,4.55363,511265.5804067,0
+PPL.US,D,19970218,000000,4.55363,4.55363,4.50316,4.55363,791925.93737602,0
+PPL.US,D,19970219,000000,4.55363,4.55363,4.50316,4.50316,330000.38789359,0
+PPL.US,D,19970220,000000,4.50316,4.50316,4.45279,4.50316,378981.84301173,0
+PPL.US,D,19970221,000000,4.50316,4.53117,4.50316,4.50316,645338.09882314,0
+PPL.US,D,19970224,000000,4.50316,4.53117,4.48071,4.53117,477301.28004953,0
+PPL.US,D,19970225,000000,4.53117,4.54211,4.50316,4.53117,811945.73688373,0
+PPL.US,D,19970226,000000,4.53117,4.53117,4.48071,4.50316,571685.60374057,0
+PPL.US,D,19970227,000000,4.50316,4.50316,4.45279,4.45279,1776561.7824947,0
+PPL.US,D,19970228,000000,4.45279,4.50316,4.45279,4.50316,467288.81903991,0
+PPL.US,D,19970303,000000,4.53117,4.53117,4.48071,4.50316,589921.74473833,0
+PPL.US,D,19970304,000000,4.48071,4.48071,4.43054,4.45279,1951030.4267281,0
+PPL.US,D,19970305,000000,4.43054,4.48071,4.43054,4.48071,1250628.4026125,0
+PPL.US,D,19970306,000000,4.49183,4.51449,4.41375,4.436,2690761.0452607,0
+PPL.US,D,19970307,000000,4.436,4.46392,4.36329,4.38573,3174137.6239685,0
+PPL.US,D,19970310,000000,4.38573,4.436,4.36329,4.436,895253.14167208,0
+PPL.US,D,19970311,000000,4.436,4.436,4.36329,4.36329,643552.39130858,0
+PPL.US,D,19970312,000000,4.36329,4.38573,4.33528,4.36329,1236689.0242745,0
+PPL.US,D,19970313,000000,4.31292,4.33528,4.24021,4.26266,1682529.8875959,0
+PPL.US,D,19970314,000000,4.24021,4.26266,4.19003,4.21786,856639.64986278,0
+PPL.US,D,19970317,000000,4.19003,4.24021,4.16759,4.21786,1752963.3964417,0
+PPL.US,D,19970318,000000,4.24021,4.24021,4.13967,4.16759,1269578.6217155,0
+PPL.US,D,19970319,000000,4.13967,4.21786,4.13967,4.21786,469434.12686292,0
+PPL.US,D,19970320,000000,4.19003,4.19003,4.13967,4.13967,438691.88624945,0
+PPL.US,D,19970321,000000,4.16759,4.16759,4.11712,4.11712,969976.24166154,0
+PPL.US,D,19970324,000000,4.13967,4.13967,4.03884,4.0891,1242059.465348,0
+PPL.US,D,19970325,000000,4.0891,4.13967,4.06129,4.11712,1244556.1774611,0
+PPL.US,D,19970326,000000,4.11712,4.13967,4.03884,4.03884,782273.07667485,0
+PPL.US,D,19970327,000000,4.06129,4.0891,4.03884,4.06129,627108.1048392,0
+PPL.US,D,19970331,000000,4.06129,4.06129,4.01102,4.06129,898471.10340657,0
+PPL.US,D,19970401,000000,4.03884,4.03884,3.98867,4.01102,822672.2759987,0
+PPL.US,D,19970402,000000,4.03884,4.06129,4.01102,4.06129,940657.03474729,0
+PPL.US,D,19970403,000000,4.03884,4.06129,4.03884,4.06129,1022174.6340118,0
+PPL.US,D,19970404,000000,4.01102,4.06129,3.98867,3.98867,713270.7975467,0
+PPL.US,D,19970407,000000,3.98867,4.01102,3.96056,3.96056,738295.29080576,0
+PPL.US,D,19970408,000000,3.96056,3.98867,3.88774,3.9382,569188.89162757,0
+PPL.US,D,19970409,000000,3.9382,3.9382,3.88774,3.9382,867724.7647839,0
+PPL.US,D,19970410,000000,3.88774,3.91575,3.86538,3.88774,964252.34729332,0
+PPL.US,D,19970411,000000,3.86538,3.91575,3.83737,3.86538,526285.80867458,0
+PPL.US,D,19970414,000000,3.83737,3.86538,3.81512,3.83737,670367.71459372,0
+PPL.US,D,19970415,000000,3.88774,3.91575,3.83737,3.86538,893819.86294984,0
+PPL.US,D,19970416,000000,3.83737,3.86538,3.83737,3.86538,562041.96356013,0
+PPL.US,D,19970417,000000,3.86538,3.88774,3.81512,3.81512,516625.77645727,0
+PPL.US,D,19970418,000000,3.86538,3.88774,3.83737,3.88774,688600.78208456,0
+PPL.US,D,19970421,000000,3.86538,3.91575,3.83737,3.86538,540939.26511788,0
+PPL.US,D,19970422,000000,3.83737,3.86538,3.83737,3.83737,461567.99817859,0
+PPL.US,D,19970423,000000,3.86538,3.91575,3.86538,3.88774,1791219.3369472,0
+PPL.US,D,19970424,000000,3.88774,3.88774,3.86538,3.88774,542014.99253628,0
+PPL.US,D,19970425,000000,3.83737,3.86538,3.83737,3.83737,746162.44399238,0
+PPL.US,D,19970428,000000,3.83737,3.91575,3.83737,3.88774,716848.35958964,0
+PPL.US,D,19970429,000000,3.91575,3.98867,3.91575,3.98867,1404733.0145642,0
+PPL.US,D,19970430,000000,3.96056,3.98867,3.91575,3.9382,494816.1714258,0
+PPL.US,D,19970501,000000,3.96056,3.98867,3.96056,3.98867,338220.99437482,0
+PPL.US,D,19970502,000000,3.96056,4.03884,3.96056,4.03884,631749.10027291,0
+PPL.US,D,19970505,000000,4.06129,4.19003,4.03884,4.16759,685027.31805085,0
+PPL.US,D,19970506,000000,4.13967,4.19003,4.13967,4.13967,943878.0699887,0
+PPL.US,D,19970507,000000,4.19003,4.19003,4.11712,4.11712,606011.55341079,0
+PPL.US,D,19970508,000000,4.0891,4.19003,4.0891,4.11712,1689322.3378664,0
+PPL.US,D,19970509,000000,4.13967,4.13967,4.03884,4.0891,761538.17455948,0
+PPL.US,D,19970512,000000,4.0891,4.11712,4.06129,4.11712,1116563.0557121,0
+PPL.US,D,19970513,000000,4.13967,4.13967,4.06129,4.0891,493745.56651891,0
+PPL.US,D,19970514,000000,4.11712,4.13967,4.0891,4.13967,813382.08911288,0
+PPL.US,D,19970515,000000,4.13967,4.13967,4.11712,4.13967,845190.83662402,0
+PPL.US,D,19970516,000000,4.13967,4.13967,4.11712,4.11712,708621.60609457,0
+PPL.US,D,19970519,000000,4.13967,4.13967,4.11712,4.13967,316054.86254182,0
+PPL.US,D,19970520,000000,4.11712,4.11712,4.06129,4.0891,566326.4321923,0
+PPL.US,D,19970521,000000,4.11712,4.11712,4.03884,4.03884,597431.34662111,0
+PPL.US,D,19970522,000000,4.06129,4.06129,4.01102,4.01102,360390.19971475,0
+PPL.US,D,19970523,000000,4.03884,4.06129,4.01102,4.01102,322843.21480312,0
+PPL.US,D,19970527,000000,4.01102,4.03884,3.98867,4.01102,588139.11073067,0
+PPL.US,D,19970528,000000,4.01102,4.03884,3.96056,4.03884,1209166.7944001,0
+PPL.US,D,19970529,000000,4.03884,4.03884,3.98867,3.98867,1110484.683547,0
+PPL.US,D,19970530,000000,3.98867,4.06129,3.98867,4.01102,977843.39484817,0
+PPL.US,D,19970602,000000,4.06129,4.06129,3.98867,4.01102,585993.80290768,0
+PPL.US,D,19970603,000000,4.03884,4.06129,4.01102,4.01102,445840.86332149,0
+PPL.US,D,19970604,000000,4.01102,4.03884,3.98867,3.98867,634610.53520586,0
+PPL.US,D,19970605,000000,4.01102,4.03884,3.9382,3.9382,11511350.908356,0
+PPL.US,D,19970606,000000,3.97158,4.17861,3.94386,4.02781,2826261.7198879,0
+PPL.US,D,19970609,000000,4.05006,4.10044,4.05006,4.10044,4115151.1855173,0
+PPL.US,D,19970610,000000,4.10044,4.11712,4.07788,4.10044,877730.05427737,0
+PPL.US,D,19970611,000000,4.10044,4.10044,4.05006,4.07788,560964.18713711,0
+PPL.US,D,19970612,000000,4.07788,4.10044,4.05006,4.10044,537724.3768903,0
+PPL.US,D,19970613,000000,4.12795,4.20097,4.12795,4.20097,955318.68720903,0
+PPL.US,D,19970616,000000,4.22908,4.22908,4.12795,4.1508,1012163.1975045,0
+PPL.US,D,19970617,000000,4.12795,4.17861,4.12795,4.1508,693604.45133362,0
+PPL.US,D,19970618,000000,4.12795,4.1508,4.10044,4.12795,1206302.2859603,0
+PPL.US,D,19970619,000000,4.12795,4.12795,4.10044,4.10044,1266365.7824925,0
+PPL.US,D,19970620,000000,4.10044,4.10044,4.07788,4.10044,1506982.4424373,0
+PPL.US,D,19970623,000000,4.07788,4.08355,4.05006,4.05006,1208807.1940917,0
+PPL.US,D,19970624,000000,4.05006,4.05006,3.99434,4.05006,1432972.3960508,0
+PPL.US,D,19970625,000000,4.05006,4.07788,4.02781,4.02781,1696835.0132563,0
+PPL.US,D,19970626,000000,4.01102,4.07788,4.01102,4.07788,2710068.8156677,0
+PPL.US,D,19970627,000000,4.05006,4.08355,4.05006,4.08355,960317.23394656,0
+PPL.US,D,19970630,000000,4.08355,4.08355,4.07788,4.08355,1015386.2817505,0
+PPL.US,D,19970701,000000,4.07788,4.11712,4.05006,4.11712,968546.03644622,0
+PPL.US,D,19970702,000000,4.08355,4.10044,4.06129,4.10044,1301045.1854574,0
+PPL.US,D,19970703,000000,4.10044,4.12795,4.08355,4.11712,964969.49890559,0
+PPL.US,D,19970707,000000,4.11712,4.12795,4.05006,4.07788,1115488.352796,0
+PPL.US,D,19970708,000000,4.05006,4.08355,4.05006,4.05006,1371480.7433078,0
+PPL.US,D,19970709,000000,4.07788,4.08355,4.05006,4.07788,1755467.2800709,0
+PPL.US,D,19970710,000000,4.07788,4.10044,4.06129,4.08355,1091536.5134484,0
+PPL.US,D,19970711,000000,4.08355,4.10044,4.07788,4.07788,819813.91457265,0
+PPL.US,D,19970714,000000,4.08355,4.10044,4.07788,4.10044,875592.94247281,0
+PPL.US,D,19970715,000000,4.10044,4.11712,4.07788,4.10044,1698975.1985677,0
+PPL.US,D,19970716,000000,4.10044,4.19003,4.08355,4.16759,14558570.113492,0
+PPL.US,D,19970717,000000,4.17861,4.17861,4.12795,4.13967,3084754.9205218,0
+PPL.US,D,19970718,000000,4.13967,4.1508,4.06129,4.12795,1494831.8451207,0
+PPL.US,D,19970721,000000,4.10044,4.10044,4.06129,4.08355,696465.88626658,0
+PPL.US,D,19970722,000000,4.08355,4.12795,4.07788,4.10044,2172342.3897728,0
+PPL.US,D,19970723,000000,4.11712,4.11712,4.06129,4.07788,1097610.7876045,0
+PPL.US,D,19970724,000000,4.07788,4.07788,4.02781,4.06129,969613.56784619,0
+PPL.US,D,19970725,000000,4.05006,4.07788,3.983,3.99434,1304978.2497996,0
+PPL.US,D,19970728,000000,3.99434,4.05006,3.99434,4.05006,824461.05702017,0
+PPL.US,D,19970729,000000,4.06129,4.12795,4.02781,4.10044,787274.69691928,0
+PPL.US,D,19970730,000000,4.11712,4.1508,4.10044,4.1508,653916.25660821,0
+PPL.US,D,19970731,000000,4.12795,4.24021,4.12795,4.19003,2225261.0072422,0
+PPL.US,D,19970801,000000,4.1508,4.20097,4.13967,4.20097,1199506.7621828,0
+PPL.US,D,19970804,000000,4.20097,4.20097,4.1508,4.16759,927788.26131623,0
+PPL.US,D,19970805,000000,4.1508,4.16759,4.12795,4.16759,897039.87368894,0
+PPL.US,D,19970806,000000,4.1508,4.25728,4.1508,4.24021,1001799.3322049,0
+PPL.US,D,19970807,000000,4.24021,4.25728,4.19003,4.21786,840196.3878957,0
+PPL.US,D,19970808,000000,4.1508,4.17861,4.11712,4.13967,767965.90201004,0
+PPL.US,D,19970811,000000,4.1508,4.22908,4.13967,4.21786,570613.97433137,0
+PPL.US,D,19970812,000000,4.24021,4.27916,4.20097,4.21786,759392.86673648,0
+PPL.US,D,19970813,000000,4.20097,4.24021,4.13967,4.17861,784775.93580168,0
+PPL.US,D,19970814,000000,4.19003,4.24021,4.17861,4.21786,924570.29958174,0
+PPL.US,D,19970815,000000,4.19003,4.22908,4.17861,4.21786,1774416.4746716,0
+PPL.US,D,19970818,000000,4.20097,4.26822,4.19003,4.26822,1099404.6911374,0
+PPL.US,D,19970819,000000,4.27916,4.50882,4.26822,4.3298,1130506.5320593,0
+PPL.US,D,19970820,000000,4.30746,4.35772,4.29038,4.35772,1036124.2573728,0
+PPL.US,D,19970821,000000,4.35772,4.36894,4.30746,4.30746,1397939.5397914,0
+PPL.US,D,19970822,000000,4.22908,4.34093,4.20097,4.34093,819456.36326882,0
+PPL.US,D,19970825,000000,4.35772,4.35772,4.27916,4.30746,821956.14888873,0
+PPL.US,D,19970826,000000,4.29038,4.30746,4.27916,4.30746,788703.87763231,0
+PPL.US,D,19970827,000000,4.29038,4.47514,4.27916,4.44703,1638913.75104,0
+PPL.US,D,19970828,000000,4.43054,4.45855,4.37999,4.43054,1425822.3944765,0
+PPL.US,D,19970829,000000,4.42478,4.4974,4.42478,4.4974,1154103.8936099,0
+PPL.US,D,19970902,000000,4.48646,4.55919,4.45855,4.55919,1330716.821164,0
+PPL.US,D,19970903,000000,4.55919,4.60936,4.53654,4.60936,1613171.0816663,0
+PPL.US,D,19970904,000000,4.59823,4.72688,4.57597,4.72688,3564560.0842005,0
+PPL.US,D,19970905,000000,4.71585,4.72688,4.63767,4.6487,12390155.665549,0
+PPL.US,D,19970908,000000,4.6487,4.69886,4.62068,4.6487,1493037.9415877,0
+PPL.US,D,19970909,000000,4.63767,4.68784,4.60936,4.65983,606368.08021232,0
+PPL.US,D,19970910,000000,4.6487,4.68784,4.63767,4.63767,2976784.6717874,0
+PPL.US,D,19970911,000000,4.62068,4.65983,4.59276,4.60936,815162.67411592,0
+PPL.US,D,19970912,000000,4.60936,4.69886,4.58134,4.69886,539510.08440486,0
+PPL.US,D,19970915,000000,4.68784,4.72688,4.6487,4.6487,1449779.3563357,0
+PPL.US,D,19970916,000000,4.69886,4.77715,4.69886,4.74914,1041836.8822157,0
+PPL.US,D,19970917,000000,4.72688,4.74914,4.65983,4.65983,1106907.1215041,0
+PPL.US,D,19970918,000000,4.67672,4.71585,4.6487,4.67672,948523.1634316,0
+PPL.US,D,19970919,000000,4.68784,4.69886,4.62068,4.67672,1131933.6637678,0
+PPL.US,D,19970922,000000,4.69886,4.71585,4.63767,4.65983,919558.43431427,0
+PPL.US,D,19970923,000000,4.65983,4.65983,4.59276,4.60936,788703.87763231,0
+PPL.US,D,19970924,000000,4.59276,4.68784,4.58134,4.59276,789425.1272538,0
+PPL.US,D,19970925,000000,4.58134,4.59276,4.54211,4.58134,875941.27325592,0
+PPL.US,D,19970926,000000,4.58134,4.59276,4.57022,4.58134,357531.83828869,0
+PPL.US,D,19970929,000000,4.54211,4.62068,4.54211,4.59276,451554.51266668,0
+PPL.US,D,19970930,000000,4.59276,4.63767,4.55363,4.57022,799077.98795497,0
+PPL.US,D,19971001,000000,4.59276,4.63767,4.58134,4.60936,500541.09029633,0
+PPL.US,D,19971002,000000,4.65983,4.68784,4.60936,4.6487,705759.14665931,0
+PPL.US,D,19971003,000000,4.69886,4.72688,4.54211,4.60936,805514.93592626,0
+PPL.US,D,19971006,000000,4.68784,4.73801,4.6487,4.68784,822316.77369947,0
+PPL.US,D,19971007,000000,4.68784,4.72688,4.6487,4.65983,745445.29238011,0
+PPL.US,D,19971008,000000,4.6487,4.65983,4.54211,4.58134,472656.18660661,0
+PPL.US,D,19971009,000000,4.54211,4.55363,4.49183,4.53117,1098324.8657098,0
+PPL.US,D,19971010,000000,4.50316,4.55363,4.49183,4.55363,449768.80515213,0
+PPL.US,D,19971013,000000,4.58134,4.62068,4.55363,4.57022,367182.64998525,0
+PPL.US,D,19971014,000000,4.59276,4.60936,4.53117,4.59276,827676.96975005,0
+PPL.US,D,19971015,000000,4.57022,4.60936,4.54211,4.57022,651059.94418676,0
+PPL.US,D,19971016,000000,4.59276,4.62068,4.55363,4.57022,457280.45603953,0
+PPL.US,D,19971017,000000,4.53117,4.57022,4.49183,4.53117,1021098.9065934,0
+PPL.US,D,19971020,000000,4.53117,4.60936,4.46392,4.60936,569188.89162757,0
+PPL.US,D,19971021,000000,4.59276,4.6487,4.54211,4.6487,2525580.5389085,0
+PPL.US,D,19971022,000000,4.63767,4.63767,4.55363,4.55363,1580273.2882068,0
+PPL.US,D,19971023,000000,4.54211,4.54211,4.436,4.436,809800.42906073,0
+PPL.US,D,19971024,000000,4.50316,4.51449,4.45279,4.51449,836972.27914739,0
+PPL.US,D,19971027,000000,4.49183,4.54211,4.29632,4.29632,681091.18020178,0
+PPL.US,D,19971028,000000,4.25728,4.48071,4.17861,4.436,1633553.5549894,0
+PPL.US,D,19971029,000000,4.50316,4.57022,4.38573,4.53117,1430825.0392233,0
+PPL.US,D,19971030,000000,4.50316,4.54211,4.42478,4.42478,755101.22658819,0
+PPL.US,D,19971031,000000,4.46392,4.53117,4.45279,4.51449,604225.84589623,0
+PPL.US,D,19971103,000000,4.54211,4.54211,4.436,4.49183,655347.48632584,0
+PPL.US,D,19971104,000000,4.46392,4.51449,4.436,4.436,626384.80621311,0
+PPL.US,D,19971105,000000,4.45279,4.51449,4.41375,4.436,654278.93042356,0
+PPL.US,D,19971106,000000,4.436,4.51449,4.436,4.49183,565248.65576928,0
+PPL.US,D,19971107,000000,4.436,4.48071,4.38573,4.48071,677519.76517267,0
+PPL.US,D,19971110,000000,4.49183,4.51449,4.46392,4.48071,440116.96895325,0
+PPL.US,D,19971111,000000,4.49183,4.57022,4.49183,4.57022,1360039.1015852,0
+PPL.US,D,19971112,000000,4.54211,4.58134,4.48071,4.48071,618882.37584645,0
+PPL.US,D,19971113,000000,4.49183,4.59276,4.49183,4.55363,470867.40558515,0
+PPL.US,D,19971114,000000,4.54211,4.60936,4.53117,4.58134,682166.90762018,0
+PPL.US,D,19971117,000000,4.60936,4.63767,4.57022,4.63767,648910.53835456,0
+PPL.US,D,19971118,000000,4.63767,4.63767,4.58134,4.60936,372545.91954275,0
+PPL.US,D,19971119,000000,4.59276,4.67672,4.58134,4.65983,1002508.2877988,0
+PPL.US,D,19971120,000000,4.68784,4.73801,4.65983,4.68784,559172.33260873,0
+PPL.US,D,19971121,000000,4.71585,4.78847,4.69886,4.77715,1547743.2910741,0
+PPL.US,D,19971124,000000,4.74914,4.80546,4.74914,4.77715,759743.24652419,0
+PPL.US,D,19971125,000000,4.78847,4.89486,4.77715,4.89486,931718.25215148,0
+PPL.US,D,19971126,000000,4.91136,4.9341,4.85572,4.88355,1656789.267227,0
+PPL.US,D,19971128,000000,4.91136,4.95079,4.91136,4.91136,723635.68734863,0
+PPL.US,D,19971201,000000,4.95079,5.05123,4.91136,5.05123,1269578.6217155,0
+PPL.US,D,19971202,000000,5.02331,5.0402,4.96182,4.97296,1252424.35515,0
+PPL.US,D,19971203,000000,4.96182,4.96182,4.8445,4.88355,1438694.2414145,0
+PPL.US,D,19971204,000000,4.8445,4.91136,4.81639,4.82732,559535.00642408,0
+PPL.US,D,19971205,000000,4.81639,4.85572,4.77715,4.85572,16500666.880135,0
+PPL.US,D,19971208,000000,4.83894,4.88911,4.82205,4.88911,1444062.6334835,0
+PPL.US,D,19971209,000000,4.91693,4.91693,4.81073,4.86686,653206.27651206,0
+PPL.US,D,19971210,000000,4.83894,4.86686,4.7997,4.82205,773332.24507443,0
+PPL.US,D,19971211,000000,4.82205,4.82205,4.6487,4.76036,1926718.9870721,0
+PPL.US,D,19971212,000000,4.77158,4.81073,4.70463,4.7997,688958.3333884,0
+PPL.US,D,19971215,000000,4.77158,4.83894,4.74347,4.81073,768334.7228392,0
+PPL.US,D,19971216,000000,4.82205,4.86686,4.7997,4.85572,542723.94813014,0
+PPL.US,D,19971217,000000,4.85572,4.87778,4.82205,4.83894,369689.6071213,0
+PPL.US,D,19971218,000000,4.83894,4.85572,4.77158,4.78272,857349.62995894,0
+PPL.US,D,19971219,000000,4.73245,4.7997,4.68217,4.78272,1224532.2799442,0
+PPL.US,D,19971222,000000,4.78272,4.96182,4.78272,4.96182,645695.65012698,0
+PPL.US,D,19971223,000000,4.96182,5.07915,4.96182,5.06256,2181997.2994785,0
+PPL.US,D,19971224,000000,5.06256,5.07915,5.02331,5.05123,477654.73334415,0
+PPL.US,D,19971226,000000,5.07915,5.10159,5.05123,5.05123,170180.077592,0
+PPL.US,D,19971229,000000,5.0402,5.1464,5.02331,5.1464,1353246.6513146,0
+PPL.US,D,19971230,000000,5.15792,5.15792,5.06256,5.13537,442262.27677626,0
+PPL.US,D,19971231,000000,5.11848,5.13537,5.06256,5.09087,414379.42209113,0
+PPL.US,D,19980102,000000,5.11848,5.1464,5.02331,5.07915,1363251.9408081,0
+PPL.US,D,19980105,000000,5.13537,5.15792,4.97296,4.97296,1295684.9894068,0
+PPL.US,D,19980106,000000,4.97296,5.02331,4.96182,5.012,1176629.6257513,0
+PPL.US,D,19980107,000000,4.97296,5.0402,4.97296,4.98417,1531650.4088948,0
+PPL.US,D,19980108,000000,4.96182,5.05123,4.91693,5.012,1059356.8961036,0
+PPL.US,D,19980109,000000,5.012,5.10159,4.91693,4.96182,895607.619469,0
+PPL.US,D,19980112,000000,4.87778,5.012,4.86686,5.012,747589.57570079,0
+PPL.US,D,19980113,000000,5.02331,5.0402,4.88911,4.96182,831616.18110603,0
+PPL.US,D,19980114,000000,4.97296,4.97296,4.88911,4.92844,771186.93725143,0
+PPL.US,D,19980115,000000,4.94504,4.96182,4.87778,4.88911,984626.62459795,0
+PPL.US,D,19980116,000000,4.92844,4.92844,4.86686,4.86686,1317494.5944384,0
+PPL.US,D,19980120,000000,4.86686,4.96182,4.86686,4.92844,494465.7916381,0
+PPL.US,D,19980121,000000,4.94504,4.94504,4.83894,4.91693,761896.75036561,0
+PPL.US,D,19980122,000000,4.88911,4.98417,4.87778,4.96182,868796.39419309,0
+PPL.US,D,19980123,000000,4.96182,5.00106,4.94504,4.97296,1301045.1854574,0
+PPL.US,D,19980126,000000,4.97296,4.97296,4.82205,4.85572,841256.74777957,0
+PPL.US,D,19980127,000000,4.81073,4.81073,4.69331,4.69331,1656430.6914208,0
+PPL.US,D,19980128,000000,4.72152,4.78272,4.72152,4.74347,1002508.2877988,0
+PPL.US,D,19980129,000000,4.74347,4.74347,4.70463,4.70463,1443344.4573689,0
+PPL.US,D,19980130,000000,4.70463,4.70463,4.6487,4.66538,928858.86622312,0
+PPL.US,D,19980202,000000,4.68217,4.73245,4.63767,4.68217,967471.33353011,0
+PPL.US,D,19980203,000000,4.66538,4.87778,4.62625,4.6487,1823395.8807853,0
+PPL.US,D,19980204,000000,4.6487,4.66538,4.60936,4.60936,1695403.7835385,0
+PPL.US,D,19980205,000000,4.62625,4.73245,4.62625,4.72152,2514495.4239874,0
+PPL.US,D,19980206,000000,4.72152,4.76036,4.69331,4.74347,797642.66022813,0
+PPL.US,D,19980209,000000,4.76036,4.81073,4.68217,4.70463,1203445.9735388,0
+PPL.US,D,19980210,000000,4.70463,4.76036,4.68217,4.70463,1070440.9865223,0
+PPL.US,D,19980211,000000,4.70463,4.73245,4.68217,4.70463,1867372.6421519,0
+PPL.US,D,19980212,000000,4.70463,4.73245,4.66538,4.73245,864506.8030494,0
+PPL.US,D,19980213,000000,4.69331,4.73245,4.69331,4.73245,954952.93988677,0
+PPL.US,D,19980217,000000,4.76036,4.78272,4.73245,4.77158,1461217.9245513,0
+PPL.US,D,19980218,000000,4.74347,4.78272,4.74347,4.78272,658568.52156724,0
+PPL.US,D,19980219,000000,4.74347,4.76036,4.68217,4.69331,957456.8235159,0
+PPL.US,D,19980220,000000,4.72152,4.73245,4.66538,4.73245,706476.29827159,0
+PPL.US,D,19980223,000000,4.72152,4.74347,4.66538,4.68217,425108.01021072,0
+PPL.US,D,19980224,000000,4.73245,4.73245,4.63767,4.68217,1041481.3799165,0
+PPL.US,D,19980225,000000,4.72152,4.7997,4.68217,4.7997,1793721.1715718,0
+PPL.US,D,19980226,000000,4.77158,4.7997,4.73245,4.76036,2000011.8818463,0
+PPL.US,D,19980227,000000,4.73245,4.78272,4.70463,4.76036,1939956.5813323,0
+PPL.US,D,19980302,000000,4.74347,4.83894,4.73245,4.77158,476228.62613803,0
+PPL.US,D,19980303,000000,4.73245,4.7997,4.73245,4.7997,1179842.4649743,0
+PPL.US,D,19980304,000000,4.78272,4.7997,4.77158,4.78272,3859880.044627,0
+PPL.US,D,19980305,000000,4.76036,4.78272,4.70463,4.73245,8582832.5890789,0
+PPL.US,D,19980306,000000,4.73801,4.88911,4.72688,4.86686,1745454.8190613,0
+PPL.US,D,19980309,000000,4.83278,4.9059,4.82205,4.87778,728998.95690611,0
+PPL.US,D,19980310,000000,4.87778,4.91693,4.86686,4.9059,863790.67593943,0
+PPL.US,D,19980311,000000,4.9059,4.91693,4.87778,4.87778,1425111.3898781,0
+PPL.US,D,19980312,000000,4.86686,4.86686,4.82205,4.82205,661785.45879944,0
+PPL.US,D,19980313,000000,4.84987,4.86686,4.82205,4.84987,836621.89935968,0
+PPL.US,D,19980316,000000,4.86686,4.9059,4.86686,4.9059,2236342.0241542,0
+PPL.US,D,19980317,000000,4.91693,4.92844,4.87778,4.9059,2412603.5474181,0
+PPL.US,D,19980318,000000,4.9059,4.9059,4.86686,4.87778,1192354.7116039,0
+PPL.US,D,19980319,000000,4.88911,4.91693,4.87778,4.91693,752954.89426288,0
+PPL.US,D,19980320,000000,4.96182,5.012,4.9059,5.00106,1568836.7689957,0
+PPL.US,D,19980323,000000,4.97296,5.06801,4.9059,5.02331,1141590.6224781,0
+PPL.US,D,19980324,000000,5.02331,5.05689,4.98417,5.0402,786565.74132544,0
+PPL.US,D,19980325,000000,5.05689,5.05689,4.98417,5.05689,829825.35107995,0
+PPL.US,D,19980326,000000,5.02331,5.02331,4.98417,5.012,722560.98443253,0
+PPL.US,D,19980327,000000,5.00106,5.0402,5.00106,5.02331,1124785.711198,0
+PPL.US,D,19980330,000000,5.02331,5.0402,4.98417,5.012,1501259.5725714,0
+PPL.US,D,19980331,000000,5.0402,5.15177,5.0402,5.07915,1235975.9706714,0
+PPL.US,D,19980401,000000,5.13537,5.15177,5.0402,5.13537,1770479.3123203,0
+PPL.US,D,19980402,000000,5.1911,5.1911,5.07915,5.15177,1580990.4398192,0
+PPL.US,D,19980403,000000,5.1911,5.1911,5.07915,5.10736,986422.57713554,0
+PPL.US,D,19980406,000000,5.07915,5.11848,5.0402,5.07915,994646.25712369,0
+PPL.US,D,19980407,000000,5.0402,5.28598,4.98417,5.15792,2187005.0667367,0
+PPL.US,D,19980408,000000,5.15177,5.17461,5.10736,5.10736,980348.30297959,0
+PPL.US,D,19980409,000000,5.10736,5.23024,5.07915,5.20213,851275.355803,0
+PPL.US,D,19980413,000000,5.15177,5.15792,5.10736,5.15177,1017888.1163751,0
+PPL.US,D,19980414,000000,5.13537,5.17461,5.11848,5.17461,465864.76083841,0
+PPL.US,D,19980415,000000,5.17461,5.23024,5.11848,5.23024,1924933.2795575,0
+PPL.US,D,19980416,000000,5.17461,5.20213,5.06801,5.07915,914199.26276599,0
+PPL.US,D,19980417,000000,5.07915,5.09642,5.012,5.05689,2959977.7115027,0
+PPL.US,D,19980420,000000,5.012,5.012,4.92844,5.00106,729356.50820995,0
+PPL.US,D,19980421,000000,4.97296,5.012,4.94504,4.98417,774766.54829897,0
+PPL.US,D,19980422,000000,4.97296,4.98417,4.9059,4.97296,1213808.8143361,0
+PPL.US,D,19980423,000000,4.94504,4.96182,4.87778,4.9059,690743.01640065,0
+PPL.US,D,19980424,000000,4.9059,4.96182,4.87778,4.88911,537009.27428264,0
+PPL.US,D,19980427,000000,4.81073,4.86686,4.78272,4.79424,746519.99529621,0
+PPL.US,D,19980428,000000,4.84987,4.87778,4.81073,4.83278,980703.80527883,0
+PPL.US,D,19980429,000000,4.86686,4.92844,4.84987,4.87778,965681.52800635,0
+PPL.US,D,19980430,000000,4.87778,5.0402,4.87778,5.00106,1197365.5523691,0
+PPL.US,D,19980501,000000,4.97296,5.00106,4.87778,4.92844,1035401.9832491,0
+PPL.US,D,19980504,000000,4.94504,4.96182,4.84987,4.84987,661422.78498409,0
+PPL.US,D,19980505,000000,4.82205,4.91693,4.82205,4.91693,996072.3643298,0
+PPL.US,D,19980506,000000,4.91693,4.92844,4.86686,4.87778,675728.93514659,0
+PPL.US,D,19980507,000000,4.84987,4.86686,4.82205,4.82205,626030.32841619,0
+PPL.US,D,19980508,000000,4.82205,4.91693,4.82205,4.9059,423670.63347927,0
+PPL.US,D,19980511,000000,4.9059,4.92844,4.87778,4.87778,380408.97472014,0
+PPL.US,D,19980512,000000,4.84987,4.88911,4.83278,4.86686,565608.25607772,0
+PPL.US,D,19980513,000000,4.83278,4.87778,4.79424,4.83278,850558.20419072,0
+PPL.US,D,19980514,000000,4.82205,4.83278,4.71585,4.73801,1979987.9843294,0
+PPL.US,D,19980515,000000,4.72688,4.9059,4.65983,4.69886,2005737.825219,0
+PPL.US,D,19980518,000000,4.67672,4.68784,4.54786,4.6036,1456213.2308,0
+PPL.US,D,19980519,000000,4.59276,4.64314,4.52561,4.54211,2664305.322284,0
+PPL.US,D,19980520,000000,4.54211,4.64314,4.52561,4.64314,1012880.3491168,0
+PPL.US,D,19980521,000000,4.64314,4.65983,4.59276,4.62068,1119421.4171382,0
+PPL.US,D,19980522,000000,4.6036,4.65983,4.59276,4.6036,787995.94654077,0
+PPL.US,D,19980526,000000,4.62068,4.63767,4.59276,4.62068,1021098.9065934,0
+PPL.US,D,19980527,000000,4.6036,4.68784,4.58134,4.64314,1845205.4858167,0
+PPL.US,D,19980528,000000,4.64314,4.69886,4.64314,4.69886,1611741.9009532,0
+PPL.US,D,19980529,000000,4.72688,4.81073,4.71585,4.79424,1399721.1492967,0
+PPL.US,D,19980601,000000,4.79424,5.06801,4.79424,5.00106,3757271.0164454,0
+PPL.US,D,19980602,000000,5.07915,5.07915,4.98417,5.012,1389714.835301,0
+PPL.US,D,19980603,000000,5.0402,5.07915,5.00106,5.02331,2218825.0837732,0
+PPL.US,D,19980604,000000,5.00106,5.012,4.87778,4.92844,4534894.9016681,0
+PPL.US,D,19980605,000000,4.9059,4.96182,4.88911,4.96182,3571002.1546833,0
+PPL.US,D,19980608,000000,5.085,5.16349,5.05123,5.16349,9670075.4133743,0
+PPL.US,D,19980609,000000,5.16349,5.19647,5.14074,5.16349,2386146.7999391,0
+PPL.US,D,19980610,000000,5.16349,5.30873,5.16349,5.29184,1968195.9628189,0
+PPL.US,D,19980611,000000,5.24138,5.29184,5.22488,5.24138,1606377.6068935,0
+PPL.US,D,19980612,000000,5.24138,5.30873,5.24138,5.28061,901687.01613646,0
+PPL.US,D,19980615,000000,5.20779,5.29184,5.15177,5.26412,2031478.4455881,0
+PPL.US,D,19980616,000000,5.26412,5.28061,5.24138,5.28061,1503411.0274082,0
+PPL.US,D,19980617,000000,5.28061,5.30873,5.26412,5.30873,3428342.2579611,0
+PPL.US,D,19980618,000000,5.30873,5.32532,5.29184,5.30873,860570.66520034,0
+PPL.US,D,19980619,000000,5.30873,5.30873,5.22488,5.28061,1861295.2944892,0
+PPL.US,D,19980622,000000,5.28061,5.33664,5.26412,5.29184,635684.21361967,0
+PPL.US,D,19980623,000000,5.26412,5.29184,5.2527,5.29184,512697.83462664,0
+PPL.US,D,19980624,000000,5.26412,5.28061,5.20779,5.24138,2523438.3045925,0
+PPL.US,D,19980625,000000,5.24138,5.26412,5.22488,5.24138,2012174.7731904,0
+PPL.US,D,19980626,000000,5.24138,5.26412,5.20779,5.26412,2830193.7597278,0
+PPL.US,D,19980629,000000,5.22488,5.28061,5.16349,5.24138,1092963.6451569,0
+PPL.US,D,19980630,000000,5.24138,5.24138,5.14074,5.16349,1245267.1820596,0
+PPL.US,D,19980701,000000,5.16349,5.20779,5.12395,5.20779,989640.53887004,0
+PPL.US,D,19980702,000000,5.24138,5.24138,5.12395,5.12395,1209875.749994,0
+PPL.US,D,19980706,000000,5.085,5.12395,5.02331,5.06256,1194862.6932422,0
+PPL.US,D,19980707,000000,5.0402,5.20779,5.012,5.06256,1743666.0380399,0
+PPL.US,D,19980708,000000,5.0402,5.16349,5.02331,5.15177,1369689.9132817,0
+PPL.US,D,19980709,000000,5.18008,5.20779,5.09642,5.19647,1979987.9843294,0
+PPL.US,D,19980710,000000,5.18008,5.24138,5.15177,5.19647,2039343.5497702,0
+PPL.US,D,19980713,000000,5.16349,5.18008,5.06256,5.10736,1481599.3733721,0
+PPL.US,D,19980714,000000,5.06256,5.12395,5.0402,5.12395,2183429.5536985,0
+PPL.US,D,19980715,000000,5.18008,5.29184,5.18008,5.26412,2839847.6449312,0
+PPL.US,D,19980716,000000,5.24138,5.32532,5.24138,5.30873,1665724.9763158,0
+PPL.US,D,19980717,000000,5.29184,5.38134,5.26412,5.38134,2495904.8051927,0
+PPL.US,D,19980720,000000,5.36455,5.38134,5.32532,5.38134,986422.57713554,0
+PPL.US,D,19980721,000000,5.38134,5.38134,5.26412,5.29184,1386494.8245618,0
+PPL.US,D,19980722,000000,5.29184,5.33664,5.26412,5.32532,690743.01640065,0
+PPL.US,D,19980723,000000,5.32532,5.32532,5.22488,5.24138,900251.68840962,0
+PPL.US,D,19980724,000000,5.26412,5.26412,5.15177,5.20779,1099044.0663266,0
+PPL.US,D,19980727,000000,5.18008,5.24138,5.085,5.24138,1342523.1857066,0
+PPL.US,D,19980728,000000,5.19647,5.19647,5.09642,5.16349,696104.23695353,0
+PPL.US,D,19980729,000000,5.15177,5.18008,5.12395,5.15177,633183.40349745,0
+PPL.US,D,19980730,000000,5.16349,5.24138,5.12395,5.19647,1024319.9418349,0
+PPL.US,D,19980731,000000,5.15177,5.32532,5.14074,5.28061,2374706.1827189,0
+PPL.US,D,19980803,000000,5.26412,5.39277,5.24138,5.36455,3069387.3859732,0
+PPL.US,D,19980804,000000,5.38134,5.39277,5.2527,5.2527,1116200.3818968,0
+PPL.US,D,19980805,000000,5.2527,5.34806,5.2527,5.34806,2655367.5641905,0
+PPL.US,D,19980806,000000,5.32532,5.40946,5.32532,5.38134,3730099.1663588,0
+PPL.US,D,19980807,000000,5.33664,5.38134,5.33664,5.34806,997145.01824129,0
+PPL.US,D,19980810,000000,5.34806,5.39277,5.32532,5.39277,1238119.2294898,0
+PPL.US,D,19980811,000000,5.33664,5.36455,5.29184,5.34806,860926.16749956,0
+PPL.US,D,19980812,000000,5.34806,5.52093,5.29184,5.47661,1153032.2642007,0
+PPL.US,D,19980813,000000,5.4652,5.63337,5.4652,5.57734,5711521.4539127,0
+PPL.US,D,19980814,000000,5.83454,5.85124,5.63337,5.67778,14293995.467185,0
+PPL.US,D,19980817,000000,5.61082,5.69457,5.59403,5.64947,4333248.2603343,0
+PPL.US,D,19980818,000000,5.63337,5.67778,5.61082,5.63337,4201678.6010447,0
+PPL.US,D,19980819,000000,5.62195,5.63337,5.53244,5.56592,2605310.3816539,0
+PPL.US,D,19980820,000000,5.4934,5.54923,5.43718,5.52093,2421544.3790187,0
+PPL.US,D,19980821,000000,5.4652,5.57734,5.43718,5.56592,3014320.3871738,0
+PPL.US,D,19980824,000000,5.53244,5.57734,5.4934,5.51,2219180.5860725,0
+PPL.US,D,19980825,000000,5.4934,5.56592,5.44851,5.4652,4272826.1879958,0
+PPL.US,D,19980826,000000,5.44851,5.4934,5.42615,5.4652,5710088.1751904,0
+PPL.US,D,19980827,000000,5.44851,5.52093,5.43718,5.4652,3140528.8259106,0
+PPL.US,D,19980828,000000,5.4652,5.4934,5.40946,5.4652,2838777.0400243,0
+PPL.US,D,19980831,000000,5.44851,5.4934,5.34806,5.38134,4229915.9335267,0
+PPL.US,D,19980901,000000,5.36455,5.39277,5.18008,5.34806,2278168.3551863,0
+PPL.US,D,19980902,000000,5.34806,5.40946,5.32532,5.33664,1841629.9727784,0
+PPL.US,D,19980903,000000,5.32532,5.36455,5.26412,5.33664,1252069.8773531,0
+PPL.US,D,19980904,000000,5.33664,5.44851,5.32532,5.44851,1453714.4696824,0
+PPL.US,D,19980908,000000,5.52669,5.55471,5.42615,5.51,4509154.2812992,0
+PPL.US,D,19980909,000000,5.47661,5.5382,5.44851,5.51,2170915.2580643,0
+PPL.US,D,19980910,000000,5.44851,5.56592,5.44851,5.55471,1813743.020084,0
+PPL.US,D,19980911,000000,5.4934,5.65533,5.47661,5.63884,4635362.7200359,0
+PPL.US,D,19980914,000000,5.63884,5.63884,5.52669,5.59403,3766565.3013405,0
+PPL.US,D,19980915,000000,5.57734,5.72278,5.57734,5.72278,5205974.6453626,0
+PPL.US,D,19980916,000000,5.69457,5.7954,5.67778,5.7954,1461932.0026567,0
+PPL.US,D,19980917,000000,5.75616,5.92951,5.71165,5.92951,4105857.9251246,0
+PPL.US,D,19980918,000000,5.89613,5.92951,5.78398,5.7954,1521999.5971983,0
+PPL.US,D,19980921,000000,5.75616,5.80643,5.72278,5.78398,789063.47794075,0
+PPL.US,D,19980922,000000,5.78398,5.85124,5.76778,5.7954,1482668.9537766,0
+PPL.US,D,19980923,000000,5.78398,5.86802,5.78398,5.78398,3223121.1280912,0
+PPL.US,D,19980924,000000,5.80643,5.8401,5.76778,5.82351,3658231.3542885,0
+PPL.US,D,19980925,000000,5.78398,5.80643,5.75616,5.78398,1591360.4521326,0
+PPL.US,D,19980928,000000,5.7954,5.86802,5.78398,5.8401,1954611.062278,0
+PPL.US,D,19980929,000000,5.8401,5.92951,5.8401,5.90726,4265673.1129147,0
+PPL.US,D,19980930,000000,5.86802,6.06939,5.86802,5.95217,3579580.3124683,0
+PPL.US,D,19981001,000000,5.95217,6.03043,5.95217,5.99696,2304625.1026655,0
+PPL.US,D,19981002,000000,6.0079,6.27104,5.99696,6.18144,2749754.9613884,0
+PPL.US,D,19981005,000000,6.1588,6.44391,6.09731,6.31525,5209553.231908,0
+PPL.US,D,19981006,000000,6.37188,6.38231,6.21492,6.29886,1955322.0668763,0
+PPL.US,D,19981007,000000,6.28217,6.38231,6.27104,6.34318,2344317.3954001,0
+PPL.US,D,19981008,000000,6.32677,6.45503,6.32677,6.38231,2154465.8490834,0
+PPL.US,D,19981009,000000,6.39891,6.39891,6.18144,6.22584,2081173.9788116,0
+PPL.US,D,19981012,000000,6.24313,6.38231,5.73917,5.92951,2774062.3030353,0
+PPL.US,D,19981013,000000,5.94074,6.11428,5.90726,6.04158,1709347.2598858,0
+PPL.US,D,19981014,000000,6.04158,6.29886,6.0079,6.1423,1037906.8913804,0
+PPL.US,D,19981015,000000,6.1588,6.25982,6.11428,6.22584,1273522.9555831,0
+PPL.US,D,19981016,000000,6.31525,6.31525,5.90726,5.96876,1214883.5172521,0
+PPL.US,D,19981019,000000,5.94074,5.98554,5.90726,5.98554,2839847.6449312,0
+PPL.US,D,19981020,000000,5.98554,6.18144,5.98554,6.16992,4405470.5502017,0
+PPL.US,D,19981021,000000,6.1588,6.28217,6.1588,6.27104,4346114.9847609,0
+PPL.US,D,19981022,000000,6.27104,6.32677,6.21492,6.28217,1239916.2065298,0
+PPL.US,D,19981023,000000,6.24313,6.28217,6.09731,6.1588,1742592.3596261,0
+PPL.US,D,19981026,000000,6.13098,6.16992,6.09731,6.1423,884880.05585173,0
+PPL.US,D,19981027,000000,6.1588,6.19784,6.13098,6.18144,1171258.1601754,0
+PPL.US,D,19981028,000000,6.19784,6.34318,6.18144,6.19784,1225252.5050633,0
+PPL.US,D,19981029,000000,6.22584,6.22584,6.16992,6.21492,681450.78051022,0
+PPL.US,D,19981030,000000,6.24313,6.24313,6.1588,6.24313,1327864.6067518,0
+PPL.US,D,19981102,000000,6.29886,6.31525,6.24313,6.25982,918847.42971581,0
+PPL.US,D,19981103,000000,6.28217,6.36045,6.25982,6.31525,1131574.0634593,0
+PPL.US,D,19981104,000000,6.32677,6.38231,6.19784,6.27104,1132647.7418731,0
+PPL.US,D,19981105,000000,6.27104,6.36045,6.21492,6.31525,1139446.3391574,0
+PPL.US,D,19981106,000000,6.29886,6.31525,6.18144,6.24313,1143016.7296842,0
+PPL.US,D,19981109,000000,6.22584,6.25982,6.09731,6.1588,865217.80764786,0
+PPL.US,D,19981110,000000,6.21492,6.44391,6.21492,6.44391,3417615.7188461,0
+PPL.US,D,19981111,000000,6.4277,6.4277,6.28217,6.37188,967471.33353011,0
+PPL.US,D,19981112,000000,6.36045,6.41043,6.32677,6.38231,1865945.5104437,0
+PPL.US,D,19981113,000000,6.37188,6.4277,6.32677,6.37188,518058.03067721,0
+PPL.US,D,19981116,000000,6.38231,6.41043,6.32677,6.37188,656062.58893351,0
+PPL.US,D,19981117,000000,6.41043,6.4277,6.34318,6.34318,1124072.6575949,0
+PPL.US,D,19981118,000000,6.34318,6.41043,6.28217,6.37188,1815169.1272901,0
+PPL.US,D,19981119,000000,6.34318,6.39891,6.28217,6.37188,439765.56466325,0
+PPL.US,D,19981120,000000,6.4277,6.4277,6.25982,6.34318,526285.80867458,0
+PPL.US,D,19981123,000000,6.36045,6.44391,6.32677,6.36045,568470.71551299,0
+PPL.US,D,19981124,000000,6.39891,6.4277,6.31525,6.37188,914911.29186674,0
+PPL.US,D,19981125,000000,6.34318,6.44391,6.32677,6.41043,481592.92019783,0
+PPL.US,D,19981127,000000,6.41043,6.44391,6.37188,6.38231,147304.99016515,0
+PPL.US,D,19981130,000000,6.34318,6.4277,6.27104,6.28217,781198.37375874,0
+PPL.US,D,19981201,000000,6.28217,6.37188,6.27104,6.34318,1064360.5653526,0
+PPL.US,D,19981202,000000,6.31525,6.41043,6.25982,6.27104,1047197.0782663,0
+PPL.US,D,19981203,000000,6.24313,6.34318,6.24313,6.31525,592785.22867589,0
+PPL.US,D,19981204,000000,6.34318,6.47212,6.32677,6.45503,1127292.668334,0
+PPL.US,D,19981207,000000,6.44391,6.45503,6.38231,6.41043,639267.92267641,0
+PPL.US,D,19981208,000000,6.58954,6.69037,6.57266,6.66216,425815.94130226,0
+PPL.US,D,19981209,000000,6.61766,6.66216,6.55655,6.66216,436186.97811801,0
+PPL.US,D,19981210,000000,6.63445,6.63445,6.52795,6.54484,557387.64959649,0
+PPL.US,D,19981211,000000,6.51146,6.57266,6.46655,6.57266,578837.65431952,0
+PPL.US,D,19981214,000000,6.54484,6.58954,6.46655,6.54484,994285.63231294,0
+PPL.US,D,19981215,000000,6.57266,6.60115,6.48354,6.55655,1246701.485284,0
+PPL.US,D,19981216,000000,6.55655,6.73547,6.52795,6.73547,2788728.0535062,0
+PPL.US,D,19981217,000000,6.73547,6.81346,6.67963,6.79725,687165.45435772,0
+PPL.US,D,19981218,000000,6.76855,6.88607,6.70647,6.84224,964969.49890559,0
+PPL.US,D,19981221,000000,6.84224,6.93009,6.81346,6.93009,2135873.1812842,0
+PPL.US,D,19981222,000000,6.92004,6.92004,6.83053,6.87456,1268869.6661218,0
+PPL.US,D,19981223,000000,6.84224,6.87456,6.75255,6.77997,887743.53978931,0
+PPL.US,D,19981224,000000,6.73547,6.81346,6.73547,6.76855,403658.00548768,0
+PPL.US,D,19981228,000000,6.76855,6.77997,6.72423,6.73547,1919572.0590047,0
+PPL.US,D,19981229,000000,6.76855,6.85738,6.73547,6.81346,923854.17247176,0
+PPL.US,D,19981230,000000,6.77997,6.79725,6.73547,6.73547,521281.11492322,0
+PPL.US,D,19981231,000000,6.76855,6.76855,6.67963,6.67963,1308915.4121509,0
+PPL.US,D,19990104,000000,6.72423,6.79725,6.67963,6.75255,1232759.0334392,0
+PPL.US,D,19990105,000000,6.77997,6.83053,6.72423,6.76855,568108.04169764,0
+PPL.US,D,19990106,000000,6.75255,6.77997,6.66216,6.70647,1093679.7722669,0
+PPL.US,D,19990107,000000,6.66216,6.69037,6.52795,6.61766,2975357.5400791,0
+PPL.US,D,19990108,000000,6.57266,6.64489,6.55655,6.57266,1345740.1229387,0
+PPL.US,D,19990111,000000,6.55655,6.57266,6.41043,6.46655,916698.0238836,0
+PPL.US,D,19990112,000000,6.41043,6.54484,6.39325,6.43854,1476591.6061138,0
+PPL.US,D,19990113,000000,6.45503,6.55655,6.31525,6.46655,2684681.6485932,0
+PPL.US,D,19990114,000000,6.42175,6.42175,6.28744,6.36592,729719.1820253,0
+PPL.US,D,19990115,000000,6.37647,6.41043,6.34913,6.41043,739725.49602109,0
+PPL.US,D,19990119,000000,6.45503,6.45503,6.27104,6.33224,1086531.8196971,0
+PPL.US,D,19990120,000000,6.33224,6.43854,6.31525,6.37647,5358996.3583799,0
+PPL.US,D,19990121,000000,6.42175,6.46655,6.34913,6.41043,1084388.5608788,0
+PPL.US,D,19990122,000000,6.43854,6.48354,6.39325,6.46655,919922.13263192,0
+PPL.US,D,19990125,000000,6.46655,6.50033,6.41043,6.43854,644981.57202161,0
+PPL.US,D,19990126,000000,6.41043,6.46655,6.34913,6.43854,1859862.0157669,0
+PPL.US,D,19990127,000000,6.37647,6.41043,6.24313,6.25982,1067578.5270871,0
+PPL.US,D,19990128,000000,6.25982,6.50033,6.25982,6.41043,1733303.1972424,0
+PPL.US,D,19990129,000000,6.45503,6.45503,6.33224,6.39325,1106550.5947025,0
+PPL.US,D,19990201,000000,6.33224,6.43854,6.28744,6.41043,1664651.297902,0
+PPL.US,D,19990202,000000,6.36592,6.36592,6.16992,6.25982,1269578.6217155,0
+PPL.US,D,19990203,000000,6.27104,6.36592,6.22584,6.24313,865576.38345399,0
+PPL.US,D,19990204,000000,6.22584,6.25982,6.06411,6.12541,700038.32579799,0
+PPL.US,D,19990205,000000,6.21492,6.22584,6.08061,6.16992,5760142.2842201,0
+PPL.US,D,19990208,000000,6.19784,6.25982,6.08061,6.18144,564536.62666853,0
+PPL.US,D,19990209,000000,6.15323,6.34913,6.10833,6.27104,868796.39419309,0
+PPL.US,D,19990210,000000,6.24313,6.28744,5.99111,6.10833,1568836.7689957,0
+PPL.US,D,19990211,000000,6.04722,6.25982,6.04722,6.25982,1680743.1555791,0
+PPL.US,D,19990212,000000,6.25982,6.25982,6.06411,6.09203,1696115.8126394,0
+PPL.US,D,19990216,000000,6.12541,6.19266,6.08061,6.13683,1634621.0863893,0
+PPL.US,D,19990217,000000,6.16992,6.31525,6.15323,6.25982,1474806.9231016,0
+PPL.US,D,19990218,000000,6.28744,6.50033,6.28744,6.42175,1727224.8250774,0
+PPL.US,D,19990219,000000,6.42175,6.42175,6.22584,6.30472,1552745.9358209,0
+PPL.US,D,19990222,000000,6.30472,6.43854,6.30472,6.42175,534146.81484737,0
+PPL.US,D,19990223,000000,6.45503,6.45503,6.34913,6.39325,713270.7975467,0
+PPL.US,D,19990224,000000,6.39325,6.45503,6.28744,6.31525,1414026.274957,0
+PPL.US,D,19990225,000000,6.28744,6.33224,6.16992,6.25982,1792291.9908587,0
+PPL.US,D,19990226,000000,6.25982,6.27104,6.09203,6.09203,1721143.3794054,0
+PPL.US,D,19990301,000000,6.15323,6.22584,6.08061,6.18144,1113339.9714661,0
+PPL.US,D,19990302,000000,6.15323,6.37647,6.09203,6.19784,1439414.4665336,0
+PPL.US,D,19990303,000000,6.19784,6.27104,6.15323,6.27104,1042911.5851319,0
+PPL.US,D,19990304,000000,6.24313,6.33224,6.22584,6.31525,1843419.7783021,0
+PPL.US,D,19990305,000000,6.37647,6.43854,6.34913,6.36592,1801591.3982654,0
+PPL.US,D,19990308,000000,6.36592,6.42175,6.33224,6.33224,3614974.8180409,0
+PPL.US,D,19990309,000000,6.27104,6.36592,6.21492,6.25982,823388.40310866,0
+PPL.US,D,19990310,000000,6.19784,6.25982,6.15323,6.16992,1706128.2736489,0
+PPL.US,D,19990311,000000,6.16992,6.21492,6.10277,6.21492,2426547.0237653,0
+PPL.US,D,19990312,000000,6.21492,6.33224,6.21492,6.30472,466216.16512842,0
+PPL.US,D,19990315,000000,6.27104,6.30472,6.15323,6.18144,1375769.3099492,0
+PPL.US,D,19990316,000000,6.19784,6.21492,6.12541,6.16992,533437.85925353,0
+PPL.US,D,19990317,000000,6.18144,6.22584,6.13683,6.16992,544516.82716082,0
+PPL.US,D,19990318,000000,6.13683,6.27104,6.12541,6.22584,1287460.2849164,0
+PPL.US,D,19990319,000000,6.24313,6.28744,6.16992,6.18144,1157320.8308421,0
+PPL.US,D,19990322,000000,6.13683,6.13683,6.04722,6.12541,856999.25017123,0
+PPL.US,D,19990323,000000,6.15323,6.21492,6.12541,6.13683,1468724.4529272,0
+PPL.US,D,19990324,000000,6.13683,6.34913,6.12541,6.22584,2789795.5849061,0
+PPL.US,D,19990325,000000,6.28744,6.39325,6.28744,6.28744,2528804.6476569,0
+PPL.US,D,19990326,000000,6.30472,6.30472,6.22584,6.22584,1530573.6569741,0
+PPL.US,D,19990329,000000,6.22584,6.27104,6.16992,6.19784,1530222.2526841,0
+PPL.US,D,19990330,000000,6.19784,6.21492,6.08061,6.08061,1936017.3699764,0
+PPL.US,D,19990331,000000,6.08061,6.13683,5.98554,5.98554,2409744.1614898,0
+PPL.US,D,19990401,000000,5.98554,6.13683,5.98554,6.09203,1579565.3571153,0
+PPL.US,D,19990405,000000,6.15323,6.19784,6.13683,6.16992,1040051.1747012,0
+PPL.US,D,19990406,000000,6.16992,6.18144,6.08061,6.10277,1099404.6911374,0
+PPL.US,D,19990407,000000,6.08061,6.13683,6.04722,6.09203,755816.32919586,0
+PPL.US,D,19990408,000000,6.10277,6.19784,6.08061,6.19784,751520.59103834,0
+PPL.US,D,19990409,000000,6.16992,6.21492,6.15323,6.18144,1239916.2065298,0
+PPL.US,D,19990412,000000,6.19784,6.25982,6.16992,6.24313,1197365.5523691,0
+PPL.US,D,19990413,000000,6.18144,6.25982,6.08061,6.08061,1142660.2028827,0
+PPL.US,D,19990414,000000,6.10277,6.22584,6.10277,6.12541,1373982.5779323,0
+PPL.US,D,19990415,000000,6.09203,6.31525,6.08061,6.19784,926001.52929937,0
+PPL.US,D,19990416,000000,6.16992,6.27104,6.13683,6.25982,800151.66636877,0
+PPL.US,D,19990419,000000,6.25982,6.43854,6.25982,6.31525,801578.7980772,0
+PPL.US,D,19990420,000000,6.30472,6.48354,6.30472,6.46655,2333230.2314744,0
+PPL.US,D,19990421,000000,6.46655,6.6853,6.42175,6.55655,1322859.9130004,0
+PPL.US,D,19990422,000000,6.53409,6.53409,6.36592,6.46655,639977.90277256,0
+PPL.US,D,19990423,000000,6.46655,6.54484,6.43854,6.53409,622819.53819781,0
+PPL.US,D,19990426,000000,6.50033,6.58954,6.46655,6.54484,1052559.3233215,0
+PPL.US,D,19990427,000000,6.55655,6.58954,6.51146,6.57851,2826625.4182056,0
+PPL.US,D,19990428,000000,6.58954,6.62322,6.54484,6.58954,3574569.4717032,0
+PPL.US,D,19990429,000000,6.62322,6.80203,6.62322,6.77431,851986.36040144,0
+PPL.US,D,19990430,000000,6.7298,6.77431,6.66216,6.75704,791925.93737602,0
+PPL.US,D,19990503,000000,6.75704,6.89173,6.69574,6.89173,1956395.7452902,0
+PPL.US,D,19990504,000000,6.89173,6.93654,6.81854,6.86382,946737.45591705,0
+PPL.US,D,19990505,000000,6.86382,6.98222,6.77431,6.95323,2005018.6246022,0
+PPL.US,D,19990506,000000,6.95323,7.01599,6.92491,6.99736,637836.69295878,0
+PPL.US,D,19990507,000000,6.97099,6.99736,6.86382,6.95323,1661077.8338683,0
+PPL.US,D,19990510,000000,6.92491,7.01599,6.92491,6.93654,700038.32579799,0
+PPL.US,D,19990511,000000,6.95323,7.02604,6.93654,6.93654,1955322.0668763,0
+PPL.US,D,19990512,000000,6.93654,7.02604,6.89173,6.90912,3765494.6964336,0
+PPL.US,D,19990513,000000,6.90912,6.99736,6.87456,6.98222,4588521.4502293,0
+PPL.US,D,19990514,000000,6.92491,7.01599,6.87456,7.01599,4324670.1025492,0
+PPL.US,D,19990517,000000,6.98222,7.19305,6.98222,7.13761,827676.96975005,0
+PPL.US,D,19990518,000000,7.07065,7.18261,7.04303,7.11604,658568.52156724,0
+PPL.US,D,19990519,000000,7.11604,7.19305,7.10393,7.19305,873441.487636,0
+PPL.US,D,19990520,000000,7.22194,7.22194,7.15021,7.16602,436186.97811801,0
+PPL.US,D,19990521,000000,7.15021,7.22194,7.13761,7.15021,788350.4243377,0
+PPL.US,D,19990524,000000,7.15021,7.22194,7.13761,7.19305,579912.35723562,0
+PPL.US,D,19990525,000000,7.19305,7.33312,7.19305,7.22194,1829836.9267657,0
+PPL.US,D,19990526,000000,7.22194,7.30033,7.22194,7.26646,863790.67593943,0
+PPL.US,D,19990527,000000,7.25513,7.29027,7.16602,7.22194,2340026.779754,0
+PPL.US,D,19990528,000000,7.2112,7.33312,7.19305,7.30033,656777.69154117,0
+PPL.US,D,19990601,000000,7.25513,7.29027,7.15021,7.19305,1164471.8569187,0
+PPL.US,D,19990602,000000,7.18261,7.29027,7.18261,7.22194,728640.38109998,0
+PPL.US,D,19990603,000000,7.19305,7.26646,7.16602,7.19305,2248859.3932952,0
+PPL.US,D,19990604,000000,7.2112,7.34464,7.2112,7.26646,890960.47702148,0
+PPL.US,D,19990607,000000,7.24381,7.30033,7.24381,7.25513,865217.80764786,0
+PPL.US,D,19990608,000000,7.25513,7.26646,7.2112,7.25513,1038263.418182,0
+PPL.US,D,19990609,000000,7.19305,7.22194,7.07065,7.13068,405439.61499302,0
+PPL.US,D,19990610,000000,7.13068,7.13068,6.98222,7.04303,484449.23261926,0
+PPL.US,D,19990611,000000,7.02604,7.22194,6.99736,7.19305,1997153.5204201,0
+PPL.US,D,19990614,000000,7.19305,7.3178,7.13068,7.29027,968546.03644622,0
+PPL.US,D,19990615,000000,7.22194,7.49574,7.2112,7.43493,3104063.7154311,0
+PPL.US,D,19990616,000000,7.43493,7.59276,7.43493,7.56329,1363251.9408081,0
+PPL.US,D,19990617,000000,7.76904,7.76904,7.66949,7.72619,5331113.5036948,0
+PPL.US,D,19990618,000000,7.72619,7.7587,7.60848,7.61824,5574592.6230748,0
+PPL.US,D,19990621,000000,7.61824,7.71409,7.57421,7.63561,1734727.255444,0
+PPL.US,D,19990622,000000,7.61824,7.72619,7.61824,7.67875,1905991.2564728,0
+PPL.US,D,19990623,000000,7.66949,7.71409,7.57421,7.61824,2109065.0295151,0
+PPL.US,D,19990624,000000,7.61824,7.66949,7.60848,7.63561,930285.99793154,0
+PPL.US,D,19990625,000000,7.63561,7.69867,7.63561,7.67875,1711131.942898,0
+PPL.US,D,19990628,000000,7.67875,7.71409,7.66949,7.67875,1358247.2470568,0
+PPL.US,D,19990629,000000,7.69867,7.71409,7.51935,7.60848,2722585.1603064,0
+PPL.US,D,19990630,000000,7.56329,7.60848,7.48461,7.49574,1649997.8414588,0
+PPL.US,D,19990701,000000,7.46724,7.61824,7.46724,7.59276,624955.62550008,0
+PPL.US,D,19990702,000000,7.546,7.67875,7.546,7.67875,2958554.6778036,0
+PPL.US,D,19990706,000000,7.67875,7.71409,7.66949,7.69867,1707919.1036749,0
+PPL.US,D,19990707,000000,7.74171,7.8031,7.71409,7.74171,1134437.5473968,0
+PPL.US,D,19990708,000000,7.71409,7.72619,7.61824,7.65337,4316080.6752389,0
+PPL.US,D,19990709,000000,7.65337,7.67875,7.46724,7.60848,4177362.0388772,0
+PPL.US,D,19990712,000000,7.60848,7.60848,7.46724,7.48461,6547064.552347,0
+PPL.US,D,19990713,000000,7.48461,7.51935,7.46724,7.48461,1622106.7907552,0
+PPL.US,D,19990714,000000,7.43493,7.46724,7.3178,7.39071,2665732.4539925,0
+PPL.US,D,19990715,000000,7.42409,7.42409,7.39071,7.42409,6646456.6432963,0
+PPL.US,D,19990716,000000,7.40467,7.42409,7.34464,7.39071,947099.10523009,0
+PPL.US,D,19990719,000000,7.33312,7.40467,7.3178,7.36251,14705873.054652,0
+PPL.US,D,19990720,000000,7.33312,7.40467,7.3178,7.36251,736153.05648967,0
+PPL.US,D,19990721,000000,7.30033,7.36251,7.25513,7.34464,544516.82716082,0
+PPL.US,D,19990722,000000,7.3178,7.40467,7.3178,7.39071,803369.62810326,0
+PPL.US,D,19990723,000000,7.36251,7.42409,7.34464,7.37968,407939.40061294,0
+PPL.US,D,19990726,000000,7.34464,7.43493,7.34464,7.40467,952816.85258449,0
+PPL.US,D,19990727,000000,7.36251,7.40467,7.3178,7.3178,771545.51305756,0
+PPL.US,D,19990728,000000,7.34464,7.36251,7.16074,7.24381,452273.71328357,0
+PPL.US,D,19990729,000000,7.18261,7.18261,7.02604,7.08754,532366.22984432,0
+PPL.US,D,19990730,000000,7.08754,7.16074,7.02604,7.05943,529142.12109602,0
+PPL.US,D,19990802,000000,7.07065,7.19305,6.98222,7.18261,512697.83462664,0
+PPL.US,D,19990803,000000,7.18261,7.24381,7.08754,7.18261,25398837.180144,0
+PPL.US,D,19990804,000000,7.18261,7.3178,7.11604,7.19305,1560969.6158091,0
+PPL.US,D,19990805,000000,7.18261,7.2112,7.16074,7.2112,1069372.4306201,0
+PPL.US,D,19990806,000000,7.2112,7.22194,7.02604,7.10393,668220.35776611,0
+PPL.US,D,19990809,000000,7.01599,7.08754,6.96436,7.08754,1043269.1364356,0
+PPL.US,D,19990810,000000,7.07065,7.13068,6.95323,6.98222,531289.47792362,0
+PPL.US,D,19990811,000000,6.95323,7.05943,6.92004,7.05943,382193.65773241,0
+PPL.US,D,19990812,000000,6.99736,6.99736,6.77997,6.77997,779055.11494035,0
+PPL.US,D,19990813,000000,6.81346,6.98222,6.79725,6.93654,735072.20655975,0
+PPL.US,D,19990816,000000,6.87456,6.87456,6.76855,6.81346,648910.53835456,0
+PPL.US,D,19990817,000000,6.83053,6.85738,6.77997,6.85738,426174.5171084,0
+PPL.US,D,19990818,000000,6.79725,6.87456,6.77997,6.87456,276725.24362256,0
+PPL.US,D,19990819,000000,6.73547,6.85738,6.72423,6.84224,962107.03947032,0
+PPL.US,D,19990820,000000,6.88607,7.01599,6.88607,6.95323,695036.70555355,0
+PPL.US,D,19990823,000000,6.93654,6.96436,6.83053,6.83053,2535240.5711259,0
+PPL.US,D,19990824,000000,6.83053,6.92004,6.81346,6.88607,1272805.8039708,0
+PPL.US,D,19990825,000000,6.93654,7.05943,6.88607,7.02604,1076878.9589959,0
+PPL.US,D,19990826,000000,6.96436,6.99736,6.88607,6.88607,755101.22658819,0
+PPL.US,D,19990827,000000,6.92004,6.99736,6.85738,6.92004,907770.51081313,0
+PPL.US,D,19990830,000000,6.92004,6.99736,6.88607,6.88607,568108.04169764,0
+PPL.US,D,19990831,000000,6.87456,6.88607,6.79725,6.83053,799077.98795497,0
+PPL.US,D,19990901,000000,6.79725,6.87456,6.79725,6.84224,1105481.014298,0
+PPL.US,D,19990902,000000,6.81346,6.83053,6.73547,6.75255,832328.21020678,0
+PPL.US,D,19990903,000000,6.81346,6.92004,6.81346,6.88607,1455861.82651,0
+PPL.US,D,19990907,000000,6.88607,6.93654,6.72423,6.77997,850921.90250838,0
+PPL.US,D,19990908,000000,6.70647,6.79725,6.67963,6.70647,936368.4681059,0
+PPL.US,D,19990909,000000,6.6567,6.75255,6.6567,6.72423,638183.99923958,0
+PPL.US,D,19990910,000000,6.76855,6.81346,6.73547,6.76855,836621.89935968,0
+PPL.US,D,19990913,000000,6.76855,6.76855,6.6567,6.69037,499106.78707179,0
+PPL.US,D,19990914,000000,6.67963,6.69037,6.5952,6.61218,945306.22619942,0
+PPL.US,D,19990915,000000,6.64489,6.73547,6.53927,6.5504,1218459.0302905,0
+PPL.US,D,19990916,000000,6.5504,6.64489,6.5504,6.58329,714698.95375742,0
+PPL.US,D,19990917,000000,6.5952,6.72423,6.56719,6.64489,1022174.6340118,0
+PPL.US,D,19990920,000000,6.62897,6.6567,6.58329,6.5952,359315.49679864,0
+PPL.US,D,19990921,000000,6.5504,6.56719,6.47212,6.49505,570264.61904597,0
+PPL.US,D,19990922,000000,6.47212,6.58329,6.47212,6.52248,842340.67121639,0
+PPL.US,D,19990923,000000,6.52248,6.58329,6.4277,6.47212,1237409.2493937,0
+PPL.US,D,19990924,000000,6.47212,6.53927,6.33811,6.39891,1005729.3230402,0
+PPL.US,D,19990927,000000,6.47212,6.50531,6.4277,6.49505,1173762.0438045,0
+PPL.US,D,19990928,000000,6.4604,6.4604,6.24313,6.38231,1442629.3547613,0
+PPL.US,D,19990929,000000,6.4604,6.47212,6.39891,6.47212,1549531.0475933,0
+PPL.US,D,19990930,000000,6.52248,6.6567,6.49505,6.6567,1341088.882482,0
+PPL.US,D,19991001,000000,6.6567,6.76855,6.53927,6.75255,1383991.965435,0
+PPL.US,D,19991004,000000,6.84224,7.01599,6.75255,6.99736,1326433.3770342,0
+PPL.US,D,19991005,000000,6.97099,6.99736,6.72423,6.79725,903831.29945715,0
+PPL.US,D,19991006,000000,6.81346,6.84224,6.76855,6.81346,312836.90080733,0
+PPL.US,D,19991007,000000,6.77997,6.77997,6.67963,6.72423,578837.65431952,0
+PPL.US,D,19991008,000000,6.72423,6.76855,6.5952,6.61218,1649997.8414588,0
+PPL.US,D,19991011,000000,6.5504,6.5504,6.4604,6.50531,597069.69730807,0
+PPL.US,D,19991012,000000,6.44391,6.52248,6.36592,6.49505,534867.03996656,0
+PPL.US,D,19991013,000000,6.4604,6.50531,6.39891,6.4604,520202.31399791,0
+PPL.US,D,19991014,000000,6.4277,6.56719,6.39891,6.53927,858429.45538655,0
+PPL.US,D,19991015,000000,6.5952,6.5952,6.3096,6.39891,786920.21912237,0
+PPL.US,D,19991018,000000,6.35509,6.49505,6.35509,6.47212,629966.46626525,0
+PPL.US,D,19991019,000000,6.50531,6.53927,6.27621,6.36592,612445.42787516,0
+PPL.US,D,19991020,000000,6.35509,6.4277,6.28744,6.4277,552385.00484973,0
+PPL.US,D,19991021,000000,6.39891,6.49505,6.28744,6.4277,577763.97590571,0
+PPL.US,D,19991022,000000,6.39891,6.49505,6.32063,6.41043,713270.7975467,0
+PPL.US,D,19991025,000000,6.36592,6.52248,6.3096,6.4604,405439.61499302,0
+PPL.US,D,19991026,000000,6.4604,6.5952,6.39891,6.41043,687525.05466616,0
+PPL.US,D,19991027,000000,6.4277,6.61218,6.4277,6.56719,708978.13289611,0
+PPL.US,D,19991028,000000,6.67963,6.79725,6.56719,6.6567,2184860.7834161,0
+PPL.US,D,19991029,000000,6.70647,6.70647,6.58329,6.6567,943160.91837642,0
+PPL.US,D,19991101,000000,6.62897,6.69037,6.5952,6.6567,600649.3083556,0
+PPL.US,D,19991102,000000,6.6567,6.77997,6.58329,6.64489,1013950.9540237,0
+PPL.US,D,19991103,000000,6.64489,6.6567,6.49505,6.61218,1027531.7565556,0
+PPL.US,D,19991104,000000,6.5952,6.5952,6.4604,6.5504,1339300.1014606,0
+PPL.US,D,19991105,000000,6.5952,6.6567,6.50531,6.5504,409012.05452444,0
+PPL.US,D,19991108,000000,6.5504,6.5504,6.47212,6.50531,1333939.90541,0
+PPL.US,D,19991109,000000,6.44391,6.44391,6.32063,6.33811,614234.20889663,0
+PPL.US,D,19991110,000000,6.3096,6.39891,6.27621,6.28744,858780.85967657,0
+PPL.US,D,19991111,000000,6.28744,6.36592,6.27621,6.27621,1015386.2817505,0
+PPL.US,D,19991112,000000,6.33811,6.36592,6.27621,6.28744,826961.86714238,0
+PPL.US,D,19991115,000000,6.27621,6.3096,6.27621,6.28744,481232.29538708,0
+PPL.US,D,19991117,000000,6.25982,6.28744,6.24313,6.27621,527710.89137839,0
+PPL.US,D,19991118,000000,6.24313,6.28744,6.09203,6.16992,1013236.8759183,0
+PPL.US,D,19991119,000000,6.10277,6.10277,6.01346,6.03043,2124797.2868838,0
+PPL.US,D,19991122,000000,6.03043,6.06411,5.95217,5.95217,790137.15635456,0
+PPL.US,D,19991123,000000,5.98554,6.01346,5.81239,5.87944,848776.59468538,0
+PPL.US,D,19991124,000000,5.84557,5.90726,5.80086,5.85689,703612.81433402,0
+PPL.US,D,19991126,000000,5.85689,5.85689,5.80086,5.80086,174472.74224259,0
+PPL.US,D,19991129,000000,5.69457,5.69457,5.44294,5.51,6511670.0467746,0
+PPL.US,D,19991130,000000,5.58271,5.70609,5.52093,5.67232,1682171.3117899,0
+PPL.US,D,19991201,000000,5.6277,5.66099,5.5714,5.61638,929930.49563231,0
+PPL.US,D,19991202,000000,5.6277,5.70609,5.61638,5.6442,1167684.6961418,0
+PPL.US,D,19991203,000000,5.6442,5.76778,5.6277,5.6442,966756.23092246,0
+PPL.US,D,19991206,000000,5.5995,5.67232,5.52093,5.5714,598498.87802109,0
+PPL.US,D,19991207,000000,5.51,5.6277,5.44294,5.52093,994646.25712369,0
+PPL.US,D,19991208,000000,5.52093,5.5382,5.34806,5.34806,3395451.6360177,0
+PPL.US,D,19991209,000000,5.43162,5.44294,5.19647,5.25835,1671805.3974856,0
+PPL.US,D,19991210,000000,5.25835,5.36982,5.20779,5.20779,591347.85194444,0
+PPL.US,D,19991213,000000,5.20779,5.23024,5.06801,5.06801,1397939.5397914,0
+PPL.US,D,19991214,000000,5.085,5.20779,5.085,5.15177,1584926.5776682,0
+PPL.US,D,19991215,000000,5.15177,5.31995,5.13537,5.29184,3285685.4347458,0
+PPL.US,D,19991216,000000,5.27524,5.45963,5.25835,5.33664,4709012.1416116,0
+PPL.US,D,19991217,000000,5.34806,5.5382,5.29184,5.52093,4902792.6542611,0
+PPL.US,D,19991220,000000,5.48773,5.5995,5.47661,5.47661,1860935.6941807,0
+PPL.US,D,19991221,000000,5.47661,5.73917,5.45963,5.51,2032190.4746888,0
+PPL.US,D,19991222,000000,5.52093,5.6277,5.47661,5.47661,1914931.0635709,0
+PPL.US,D,19991223,000000,5.47661,5.66099,5.47661,5.5995,638904.22435876,0
+PPL.US,D,19991227,000000,5.66099,5.73917,5.6277,5.71165,1185207.7835365,0
+PPL.US,D,19991228,000000,5.69457,5.73917,5.5995,5.67778,1197005.9520607,0
+PPL.US,D,19991229,000000,5.6277,5.6277,5.55471,5.61638,710409.36261373,0
+PPL.US,D,19991230,000000,5.5995,5.75616,5.5995,5.72278,686453.42525697,0
+PPL.US,D,19991231,000000,5.69457,5.71165,5.66099,5.69457,281726.86386701,0
+PPL.US,D,20000103,000000,5.71165,5.72278,5.51,5.52093,2768351.7271969,0
+PPL.US,D,20000104,000000,5.55471,5.78964,5.55471,5.66099,1631761.7004611,0
+PPL.US,D,20000105,000000,5.66099,5.89613,5.64947,5.78964,1520209.7916745,0
+PPL.US,D,20000106,000000,5.81766,5.85124,5.66099,5.71165,1173403.4679984,0
+PPL.US,D,20000107,000000,5.76778,5.87944,5.75616,5.81766,842691.05100411,0
+PPL.US,D,20000110,000000,5.80086,5.92951,5.73917,5.75616,786565.74132544,0
+PPL.US,D,20000111,000000,5.80086,5.90726,5.66099,5.71165,1159458.967149,0
+PPL.US,D,20000112,000000,5.69457,5.80086,5.69457,5.73917,1009659.3138754,0
+PPL.US,D,20000113,000000,5.75616,5.90726,5.75616,5.76778,1111200.8106569,0
+PPL.US,D,20000114,000000,5.81766,5.86256,5.71165,5.73917,1229181.4713963,0
+PPL.US,D,20000118,000000,5.71165,5.73917,5.58271,5.69457,1352169.899394,0
+PPL.US,D,20000119,000000,5.69457,5.78964,5.67778,5.72278,1182704.9244097,0
+PPL.US,D,20000120,000000,5.72278,5.80086,5.72278,5.75616,889888.84761229,0
+PPL.US,D,20000121,000000,5.86256,5.97432,5.81766,5.87944,1835911.2009216,0
+PPL.US,D,20000124,000000,5.87944,5.92951,5.80086,5.85124,1890970.0037026,0
+PPL.US,D,20000125,000000,5.81766,5.86256,5.64947,5.67778,1193432.4880269,0
+PPL.US,D,20000126,000000,5.67778,5.76778,5.6277,5.6277,1641770.0634614,0
+PPL.US,D,20000127,000000,5.69457,5.86256,5.69457,5.76778,1730082.1620012,0
+PPL.US,D,20000128,000000,5.72278,5.73917,5.48773,5.52093,1419030.9687083,0
+PPL.US,D,20000131,000000,5.72278,5.81766,5.64947,5.76778,1388284.6300857,0
+PPL.US,D,20000201,000000,5.78964,5.78964,5.71165,5.73917,843048.60230794,0
+PPL.US,D,20000202,000000,5.69457,5.76778,5.67778,5.73917,657495.86765575,0
+PPL.US,D,20000203,000000,5.69457,5.86256,5.66099,5.85124,1444416.0867781,0
+PPL.US,D,20000204,000000,5.80086,5.83454,5.51,5.58271,791209.81026605,0
+PPL.US,D,20000207,000000,5.5995,5.66099,5.52093,5.5382,698610.16958726,0
+PPL.US,D,20000208,000000,5.5714,5.71165,5.5382,5.55471,665360.97183777,0
+PPL.US,D,20000209,000000,5.52093,5.5995,5.36982,5.51,1128363.2732409,0
+PPL.US,D,20000210,000000,5.48773,5.55471,5.39833,5.48773,1008945.2357701,0
+PPL.US,D,20000211,000000,5.45963,5.47661,5.36982,5.43162,563468.07076624,0
+PPL.US,D,20000214,000000,5.45963,5.5714,5.44294,5.51,964969.49890559,0
+PPL.US,D,20000215,000000,5.5714,5.66099,5.5714,5.5995,1147309.3943348,0
+PPL.US,D,20000216,000000,5.58271,5.5995,5.43162,5.51,831971.68340526,0
+PPL.US,D,20000217,000000,5.51,5.51,5.34806,5.41493,952095.60296303,0
+PPL.US,D,20000218,000000,5.34806,5.36982,5.20779,5.24138,1148025.5214447,0
+PPL.US,D,20000222,000000,5.27524,5.33664,5.20779,5.23024,425108.01021072,0
+PPL.US,D,20000223,000000,5.23024,5.23024,5.10159,5.13537,540222.11350561,0
+PPL.US,D,20000224,000000,5.18008,5.18008,4.80546,5.05689,1159458.967149,0
+PPL.US,D,20000225,000000,4.9786,5.11848,4.92844,4.96182,1134794.0741984,0
+PPL.US,D,20000228,000000,4.88355,5.085,4.88355,5.05689,1155527.9518113,0
+PPL.US,D,20000229,000000,5.06801,5.06801,4.91693,5.012,843768.82742712,0
+PPL.US,D,20000301,000000,4.96182,5.06801,4.92844,5.02331,918488.85390968,0
+PPL.US,D,20000302,000000,5.02331,5.06801,4.96182,5.05689,1069372.4306201,0
+PPL.US,D,20000303,000000,5.05689,5.15177,5.02331,5.11848,390415.28871594,0
+PPL.US,D,20000306,000000,5.0402,5.05689,4.85572,4.8725,669293.01167762,0
+PPL.US,D,20000307,000000,4.85572,4.9786,4.68217,4.80546,1432972.3960508,0
+PPL.US,D,20000308,000000,4.68784,4.88911,4.63767,4.69886,10194934.090341,0
+PPL.US,D,20000309,000000,4.79424,4.83894,4.71585,4.83894,1019667.6768759,0
+PPL.US,D,20000310,000000,4.76613,4.91693,4.73245,4.86119,890242.30090691,0
+PPL.US,D,20000313,000000,4.76613,4.81073,4.68784,4.71585,790137.15635456,0
+PPL.US,D,20000314,000000,4.68784,4.71585,4.6487,4.67075,581697.04024788,0
+PPL.US,D,20000315,000000,4.73245,5.06256,4.71585,5.02907,1658217.4234377,0
+PPL.US,D,20000316,000000,5.02907,5.42615,4.95079,5.36455,1379699.3007844,0
+PPL.US,D,20000317,000000,5.14074,5.26412,5.10736,5.14074,1133725.5182961,0
+PPL.US,D,20000320,000000,5.07915,5.26412,5.07915,5.21922,991427.27088689,0
+PPL.US,D,20000321,000000,5.16904,5.23601,5.09642,5.15792,490170.05348058,0
+PPL.US,D,20000322,000000,5.09642,5.10736,4.95079,5.00106,940657.03474729,0
+PPL.US,D,20000323,000000,5.012,5.23601,4.96748,5.21922,1477671.4315414,0
+PPL.US,D,20000324,000000,5.21922,5.2976,5.21922,5.2976,926001.52929937,0
+PPL.US,D,20000327,000000,5.2527,5.28598,5.23601,5.2527,571329.07693903,0
+PPL.US,D,20000328,000000,5.23601,5.26412,5.02907,5.07915,737221.61239196,0
+PPL.US,D,20000329,000000,5.07915,5.28598,5.07915,5.15792,838408.63137655,0
+PPL.US,D,20000330,000000,5.1911,5.2976,5.12395,5.2527,702901.80973556,0
+PPL.US,D,20000331,000000,5.1911,5.33078,5.06256,5.28598,1377198.4906622,0
+PPL.US,D,20000403,000000,5.28598,5.2976,5.14074,5.2527,926354.98259399,0
+PPL.US,D,20000404,000000,5.28598,5.40946,5.14074,5.33078,1139802.8659589,0
+PPL.US,D,20000405,000000,5.26412,5.53244,5.23601,5.34231,824816.55931939,0
+PPL.US,D,20000406,000000,5.42615,5.43718,5.33078,5.38134,606368.08021232,0
+PPL.US,D,20000407,000000,5.31458,5.39277,5.26412,5.36455,967835.03184776,0
+PPL.US,D,20000410,000000,5.2976,5.42615,5.2527,5.40946,490885.15608825,0
+PPL.US,D,20000411,000000,5.47661,5.52093,5.39277,5.50452,884525.57805481,0
+PPL.US,D,20000412,000000,5.43718,5.69457,5.43718,5.5995,1147666.9456386,0
+PPL.US,D,20000413,000000,5.53244,5.78964,5.50452,5.73917,567400.1106061,0
+PPL.US,D,20000414,000000,5.73917,5.85124,5.56592,5.5995,692890.37322825,0
+PPL.US,D,20000417,000000,5.53244,5.64947,5.42615,5.64947,1041122.8041104,0
+PPL.US,D,20000418,000000,5.58271,5.5995,5.47661,5.48773,1117635.7096236,0
+PPL.US,D,20000419,000000,5.53244,5.53244,5.33078,5.47661,721130.77921719,0
+PPL.US,D,20000420,000000,5.43718,5.64947,5.43718,5.64947,888101.09109312,0
+PPL.US,D,20000424,000000,5.58271,6.08647,5.56592,6.0079,2045065.3951337,0
+PPL.US,D,20000425,000000,5.91272,6.11966,5.80643,6.11966,1829479.3754619,0
+PPL.US,D,20000426,000000,6.07496,6.3096,5.9465,6.2934,922426.01626105,0
+PPL.US,D,20000427,000000,6.18144,6.24313,6.02469,6.13098,862713.92401873,0
+PPL.US,D,20000428,000000,6.0524,6.11966,5.91272,6.02469,1041122.8041104,0
+PPL.US,D,20000501,000000,5.95753,6.02469,5.9465,5.99111,888101.09109312,0
+PPL.US,D,20000502,000000,5.92951,5.97998,5.67778,5.72278,780120.59733573,0
+PPL.US,D,20000503,000000,5.72278,5.83454,5.64947,5.78964,643193.81550245,0
+PPL.US,D,20000504,000000,5.75616,5.95753,5.67778,5.89613,603508.69428397,0
+PPL.US,D,20000505,000000,5.83454,5.83454,5.64947,5.64947,783699.18388096,0
+PPL.US,D,20000508,000000,5.71165,5.97998,5.66099,5.83454,673232.22303359,0
+PPL.US,D,20000509,000000,5.83454,5.92951,5.71165,5.92951,854142.93774977,0
+PPL.US,D,20000510,000000,5.92951,6.07496,5.85124,5.97998,673939.12962283,0
+PPL.US,D,20000511,000000,5.91272,6.08647,5.91272,6.07496,700038.32579799,0
+PPL.US,D,20000512,000000,6.07496,6.07496,5.78964,5.89613,1543446.5284144,0
+PPL.US,D,20000515,000000,5.83454,6.14777,5.83454,6.10277,1229902.7210178,0
+PPL.US,D,20000516,000000,6.04158,6.07496,5.91272,5.99111,781556.94956488,0
+PPL.US,D,20000517,000000,5.9465,5.97998,5.77305,5.88471,1238477.8052959,0
+PPL.US,D,20000518,000000,5.86256,6.11966,5.85124,5.9465,922784.59206718,0
+PPL.US,D,20000519,000000,5.88471,6.0079,5.85124,5.9465,531647.02922746,0
+PPL.US,D,20000522,000000,5.97998,6.08647,5.95753,6.08647,709334.65969763,0
+PPL.US,D,20000523,000000,6.10277,6.10277,5.89613,5.95753,456919.83122878,0
+PPL.US,D,20000524,000000,5.95753,6.10277,5.95753,6.08647,770837.58196602,0
+PPL.US,D,20000525,000000,6.04158,6.0524,5.86256,5.92951,494816.1714258,0
+PPL.US,D,20000526,000000,5.92951,6.07496,5.89613,6.02469,855204.32213594,0
+PPL.US,D,20000530,000000,5.95753,6.02469,5.80643,5.88471,878449.25489426,0
+PPL.US,D,20000531,000000,5.91272,6.02469,5.88471,5.95753,1035401.9832491,0
+PPL.US,D,20000601,000000,5.91272,5.9465,5.80643,5.9465,696465.88626658,0
+PPL.US,D,20000602,000000,5.92951,5.92951,5.83454,5.91272,449051.65353986,0
+PPL.US,D,20000605,000000,5.97998,5.97998,5.66099,5.72278,623889.1186024,0
+PPL.US,D,20000606,000000,5.72278,5.9465,5.72278,5.88471,846624.11534626,0
+PPL.US,D,20000607,000000,5.8401,5.96309,5.8401,5.93518,3483044.5339405,0
+PPL.US,D,20000608,000000,5.93518,5.93518,5.75616,5.78964,1031827.4947131,0
+PPL.US,D,20000609,000000,5.8401,5.91829,5.78964,5.86802,408652.45421599,0
+PPL.US,D,20000612,000000,5.82351,6.03043,5.82351,5.96309,1106907.1215041,0
+PPL.US,D,20000613,000000,5.96309,6.09203,5.96309,6.06411,780120.59733573,0
+PPL.US,D,20000614,000000,6.03043,6.04722,5.86802,5.88471,444044.9107839,0
+PPL.US,D,20000615,000000,5.88471,6.08061,5.88471,6.04722,634972.18451891,0
+PPL.US,D,20000616,000000,5.91829,6.08061,5.9017,5.92951,923854.17247176,0
+PPL.US,D,20000619,000000,5.91829,5.96309,5.78964,5.85124,528067.41817991,0
+PPL.US,D,20000620,000000,5.8401,5.86802,5.75616,5.82351,542014.99253628,0
+PPL.US,D,20000621,000000,5.82351,5.93518,5.80643,5.82351,879164.35750193,0
+PPL.US,D,20000622,000000,5.82351,5.82351,5.69457,5.71165,539874.80722481,0
+PPL.US,D,20000623,000000,5.75616,5.85124,5.72278,5.75616,450131.47896748,0
+PPL.US,D,20000626,000000,5.82351,5.93518,5.77305,5.91829,727571.8251977,0
+PPL.US,D,20000627,000000,5.9465,5.96309,5.71165,5.75616,737221.61239196,0
+PPL.US,D,20000628,000000,5.78964,5.96309,5.61638,5.94074,897039.87368894,0
+PPL.US,D,20000629,000000,5.8401,5.98554,5.82351,5.85124,914562.96108364,0
+PPL.US,D,20000630,000000,5.80643,6.04722,5.58271,5.5995,2255290.1942527,0
+PPL.US,D,20000703,000000,5.5995,5.82351,5.5995,5.78964,515557.220555,0
+PPL.US,D,20000705,000000,5.85124,5.91829,5.64947,5.67778,2623904.0739555,0
+PPL.US,D,20000706,000000,5.6277,5.74494,5.6277,5.67778,521989.04601476,0
+PPL.US,D,20000707,000000,5.72278,5.78964,5.69457,5.74494,466573.71643225,0
+PPL.US,D,20000710,000000,5.74494,5.8401,5.74494,5.77305,642120.13708865,0
+PPL.US,D,20000711,000000,5.74494,5.85124,5.72278,5.8401,1119784.0909535,0
+PPL.US,D,20000712,000000,5.80643,5.82351,5.74494,5.74494,560964.18713711,0
+PPL.US,D,20000713,000000,5.74494,5.78964,5.71165,5.77305,475514.54803267,0
+PPL.US,D,20000714,000000,5.78964,5.80643,5.67778,5.74494,608156.86123378,0
+PPL.US,D,20000717,000000,5.74494,5.80643,5.71165,5.80643,757246.53441119,0
+PPL.US,D,20000718,000000,5.77305,5.8401,5.75616,5.82351,555595.79506811,0
+PPL.US,D,20000719,000000,5.8401,5.93518,5.78964,5.88471,747589.57570079,0
+PPL.US,D,20000720,000000,5.9465,5.9465,5.86802,5.91829,685380.77134548,0
+PPL.US,D,20000721,000000,5.88471,5.98554,5.85124,5.88471,607438.6851192,0
+PPL.US,D,20000724,000000,5.82351,5.93518,5.74494,5.91829,999650.95087503,0
+PPL.US,D,20000725,000000,5.9465,6.01346,5.91829,5.98554,779055.11494035,0
+PPL.US,D,20000726,000000,6.03043,6.34913,6.03043,6.31525,3424049.5933105,0
+PPL.US,D,20000727,000000,6.41043,6.57266,6.39891,6.44391,2427263.1508753,0
+PPL.US,D,20000728,000000,6.4604,6.58954,6.37647,6.57266,1525932.6615404,0
+PPL.US,D,20000731,000000,6.64069,6.93654,6.64069,6.89173,2436557.4357704,0
+PPL.US,D,20000801,000000,6.85738,6.97099,6.81346,6.87456,1442269.7544528,0
+PPL.US,D,20000802,000000,6.85738,6.97099,6.85738,6.95909,2726513.1021371,0
+PPL.US,D,20000803,000000,6.97099,7.15021,6.97099,7.08754,1191643.7070055,0
+PPL.US,D,20000804,000000,7.05406,7.2112,6.87456,7.17753,923496.62116794,0
+PPL.US,D,20000807,000000,7.19305,7.41697,7.15021,7.39071,1139446.3391574,0
+PPL.US,D,20000808,000000,7.39071,7.59276,7.37285,7.59276,2011098.0212696,0
+PPL.US,D,20000809,000000,7.52932,7.60848,7.46724,7.57421,2815536.2052752,0
+PPL.US,D,20000810,000000,7.52932,7.546,7.39071,7.42409,2682900.0390879,0
+PPL.US,D,20000811,000000,7.44654,7.57421,7.3993,7.52932,1025748.0980456,0
+PPL.US,D,20000814,000000,7.51223,7.72063,7.3993,7.51223,786565.74132544,0
+PPL.US,D,20000815,000000,7.56329,7.64137,7.49574,7.59276,623889.1186024,0
+PPL.US,D,20000816,000000,7.546,7.65894,7.49574,7.65894,1530573.6569741,0
+PPL.US,D,20000817,000000,7.65894,7.75303,7.56329,7.72063,987493.18204243,0
+PPL.US,D,20000818,000000,7.70842,7.75303,7.65894,7.66949,592425.62836746,0
+PPL.US,D,20000821,000000,7.66949,7.70842,7.52932,7.65894,1508417.7701641,0
+PPL.US,D,20000822,000000,7.64137,7.70842,7.59276,7.70842,624242.57189703,0
+PPL.US,D,20000823,000000,7.65894,7.96065,7.65894,7.96065,2787295.7992863,0
+PPL.US,D,20000824,000000,7.90979,7.94318,7.84908,7.93059,983201.54189414,0
+PPL.US,D,20000825,000000,7.93059,8.19685,7.93059,8.19685,2485898.491197,0
+PPL.US,D,20000828,000000,8.19685,8.56514,8.19685,8.40895,3549188.4516427,0
+PPL.US,D,20000829,000000,8.37284,8.47105,8.22897,8.45777,2456935.8110842,0
+PPL.US,D,20000830,000000,8.39139,8.50296,8.3257,8.50296,2194874.268928,0
+PPL.US,D,20000831,000000,8.45777,8.56514,8.37284,8.55088,3023620.8190827,0
+PPL.US,D,20000901,000000,8.52072,8.68129,8.47105,8.65865,1913850.2136411,0
+PPL.US,D,20000905,000000,8.6936,8.93244,8.64977,8.93244,2878816.6390398,0
+PPL.US,D,20000906,000000,8.98359,9.40359,8.95148,9.35869,9294316.6546086,0
+PPL.US,D,20000907,000000,9.34307,9.48265,9.16114,9.48265,4900998.7507281,0
+PPL.US,D,20000908,000000,9.48265,10.0976,9.47191,10.0078,3286402.586358,0
+PPL.US,D,20000911,000000,9.99906,10.7593,9.99906,10.5242,4472681.9993037,0
+PPL.US,D,20000912,000000,10.6071,10.6559,10.2176,10.287,4650018.2254839,0
+PPL.US,D,20000913,000000,10.2566,10.287,10.0273,10.0976,2895982.1751305,0
+PPL.US,D,20000914,000000,10.0976,10.1093,9.83892,9.97941,2946033.2106533,0
+PPL.US,D,20000915,000000,9.97941,10.1893,9.95024,10.1571,3656448.7202808,0
+PPL.US,D,20000918,000000,10.1269,10.2381,10.0117,10.1396,3016470.8175082,0
+PPL.US,D,20000919,000000,10.0488,10.0976,9.71105,9.75401,2248141.2171806,0
+PPL.US,D,20000920,000000,9.66127,9.72863,9.23804,9.34307,2268161.0166883,0
+PPL.US,D,20000921,000000,9.30793,9.61248,9.11047,9.25747,1605658.4062765,0
+PPL.US,D,20000922,000000,9.27669,9.72863,9.25747,9.71105,2000011.8818463,0
+PPL.US,D,20000925,000000,9.71105,10.0273,9.71105,10.0273,2218463.4344602,0
+PPL.US,D,20000926,000000,10.2176,10.7409,10.1269,10.4773,2951394.4312062,0
+PPL.US,D,20000927,000000,10.4597,10.8297,10.1893,10.691,2392582.7234081,0
+PPL.US,D,20000928,000000,10.7409,10.9586,10.5661,10.6735,2266016.7333677,0
+PPL.US,D,20000929,000000,10.7409,10.9116,10.691,10.7409,2906706.6652409,0
+PPL.US,D,20001002,000000,10.8034,11.265,10.5105,11.2484,2353969.2315989,0
+PPL.US,D,20001003,000000,11.1859,11.5236,10.8198,10.9312,3174137.6239685,0
+PPL.US,D,20001004,000000,11.0414,11.265,10.3709,10.5457,2311425.7489544,0
+PPL.US,D,20001005,000000,10.5457,10.8198,10.2176,10.3484,4484124.6655287,0
+PPL.US,D,20001006,000000,10.3367,10.5105,10.2176,10.5026,4917801.6130037,0
+PPL.US,D,20001009,000000,10.4499,10.7593,10.2176,10.3035,2355756.9881181,0
+PPL.US,D,20001010,000000,10.3211,10.6374,10.3211,10.6374,2512349.0916621,0
+PPL.US,D,20001011,000000,10.7593,10.9312,10.5768,10.8198,2084744.3693384,0
+PPL.US,D,20001012,000000,10.7672,11.0267,10.5242,10.7409,2101198.9008308,0
+PPL.US,D,20001013,000000,10.8034,10.9116,10.691,10.7593,1573844.536254,0
+PPL.US,D,20001016,000000,10.8198,11.0414,10.8198,11.0414,1293535.5835747,0
+PPL.US,D,20001017,000000,11.1088,11.2171,10.9312,11.0571,1677165.5935362,0
+PPL.US,D,20001018,000000,11.0903,11.1722,10.6735,10.8688,3102989.012515,0
+PPL.US,D,20001019,000000,10.8198,10.8198,10.5105,10.6559,2100479.7002139,0
+PPL.US,D,20001020,000000,10.5847,10.7593,10.2381,10.2684,2065440.6969406,0
+PPL.US,D,20001023,000000,10.3367,10.7847,10.2566,10.6735,3205604.1877103,0
+PPL.US,D,20001024,000000,10.7409,10.8453,10.5105,10.6305,1425466.8921773,0
+PPL.US,D,20001025,000000,10.8297,10.8688,10.2381,10.3484,1550963.3018132,0
+PPL.US,D,20001026,000000,10.3211,10.4158,10.0488,10.078,2909924.6269754,0
+PPL.US,D,20001027,000000,10.0605,10.3826,9.85163,10.3484,1839129.1626562,0
+PPL.US,D,20001030,000000,10.3484,10.8688,10.3484,10.8297,1695403.7835385,0
+PPL.US,D,20001031,000000,10.8198,10.8198,10.4158,10.5847,1635693.7403008,0
+PPL.US,D,20001101,000000,10.7409,10.9741,10.6374,10.9487,2698628.1984473,0
+PPL.US,D,20001102,000000,10.9741,11.0267,10.7056,10.7056,1301045.1854574,0
+PPL.US,D,20001103,000000,10.6071,10.8833,10.3709,10.4158,2147669.3008037,0
+PPL.US,D,20001106,000000,10.3992,10.6374,10.287,10.3484,1109054.4783317,0
+PPL.US,D,20001107,000000,10.3826,10.3826,10.1767,10.2069,2161979.5489754,0
+PPL.US,D,20001108,000000,10.2176,10.2566,10.1396,10.2176,3109431.0829978,0
+PPL.US,D,20001109,000000,10.287,10.3992,9.99906,10.1093,2845933.1886125,0
+PPL.US,D,20001110,000000,10.1093,10.1396,9.96671,9.96671,2508068.7210392,0
+PPL.US,D,20001113,000000,10.0273,10.2069,9.91899,9.95024,1654285.3835978,0
+PPL.US,D,20001114,000000,9.96671,9.96671,9.66127,9.75401,1423320.559852,0
+PPL.US,D,20001115,000000,9.7706,9.85163,9.74033,9.78914,2110498.3082374,0
+PPL.US,D,20001116,000000,9.88384,10.0117,9.8194,9.97941,1153741.2197945,0
+PPL.US,D,20001117,000000,10.3826,10.5105,10.2566,10.4773,3079754.3247797,0
+PPL.US,D,20001120,000000,10.5026,10.7056,10.5026,10.6305,2072593.772022,0
+PPL.US,D,20001121,000000,10.6071,10.6305,10.3484,10.5847,1463008.7545774,0
+PPL.US,D,20001122,000000,10.5242,10.7409,10.5242,10.691,1084388.5608788,0
+PPL.US,D,20001124,000000,10.691,10.8034,10.5661,10.5661,557387.64959649,0
+PPL.US,D,20001127,000000,10.5768,10.5768,10.287,10.287,1891681.0083011,0
+PPL.US,D,20001128,000000,10.3035,10.4158,10.2684,10.3484,1835198.1473187,0
+PPL.US,D,20001129,000000,10.3211,10.7593,10.3211,10.691,1554175.1165339,0
+PPL.US,D,20001130,000000,10.7593,10.8833,10.6071,10.7409,1017531.5895736,0
+PPL.US,D,20001201,000000,10.7409,10.8688,10.5847,10.8198,1000006.4531743,0
+PPL.US,D,20001204,000000,10.7847,11.0093,10.7847,10.9116,1245267.1820596,0
+PPL.US,D,20001205,000000,10.9741,10.9741,10.6735,10.8453,957456.8235159,0
+PPL.US,D,20001206,000000,10.8862,11.0141,10.772,10.8688,4266390.2645268,0
+PPL.US,D,20001207,000000,10.9009,11.0464,10.8862,10.9487,1008588.7089686,0
+PPL.US,D,20001208,000000,10.9683,10.9683,10.613,10.9009,1584569.0263644,0
+PPL.US,D,20001211,000000,10.9683,11.0307,10.772,10.8688,995716.86203058,0
+PPL.US,D,20001212,000000,10.8521,11.1254,10.8521,10.9868,956027.64280287,0
+PPL.US,D,20001213,000000,10.9868,11.2387,10.9205,11.1596,910624.77422997,0
+PPL.US,D,20001214,000000,11.0307,11.0464,10.7056,10.7593,1464437.9352905,0
+PPL.US,D,20001215,000000,10.7593,10.9205,10.5768,10.6803,1860935.6941807,0
+PPL.US,D,20001218,000000,10.5768,10.9205,10.5661,10.8091,1469080.9797287,0
+PPL.US,D,20001219,000000,10.8091,10.9868,10.7243,10.8521,1060074.0477158,0
+PPL.US,D,20001220,000000,10.8521,11.3401,10.8521,11.2894,2634272.0372644,0
+PPL.US,D,20001221,000000,11.2894,11.6105,11.2894,11.5686,2455864.1816749,0
+PPL.US,D,20001222,000000,11.5793,11.631,11.469,11.631,2512710.7409752,0
+PPL.US,D,20001226,000000,11.6477,11.8751,11.5012,11.8574,1124425.0863872,0
+PPL.US,D,20001227,000000,11.8574,11.9345,11.6622,11.8263,1422960.9595436,0
+PPL.US,D,20001228,000000,11.8263,11.8263,11.5987,11.6788,1848065.8962474,0
+PPL.US,D,20001229,000000,11.6788,11.7101,11.5295,11.6994,1181989.8218019,0
+PPL.US,D,20010102,000000,11.631,11.631,11.1752,11.2103,1228829.042604,0
+PPL.US,D,20010103,000000,11.2894,11.4855,10.5153,10.613,2692904.3040791,0
+PPL.US,D,20010104,000000,10.4773,10.4773,9.15343,9.31867,5967513.8444245,0
+PPL.US,D,20010105,000000,9.509,9.8799,9.41725,9.62126,4067244.4333153,0
+PPL.US,D,20010108,000000,9.61248,9.95024,9.61248,9.9297,1870234.077085,0
+PPL.US,D,20010109,000000,9.99906,9.99906,9.75205,9.86917,1970696.7729411,0
+PPL.US,D,20010110,000000,9.86917,9.95024,9.5783,9.76572,1405801.5704665,0
+PPL.US,D,20010111,000000,9.75205,9.76572,9.12297,9.12297,1639985.3804491,0
+PPL.US,D,20010112,000000,9.06069,9.36455,8.91204,9.2972,2750822.4927884,0
+PPL.US,D,20010116,000000,9.25162,9.25162,8.76592,9.01267,3091191.8684932,0
+PPL.US,D,20010117,000000,9.07514,9.16679,8.78505,9.12297,2684681.6485932,0
+PPL.US,D,20010118,000000,9.20417,9.41725,9.142,9.31867,1039688.5008858,0
+PPL.US,D,20010119,000000,9.12297,9.44653,9.07514,9.33135,1730795.2156041,0
+PPL.US,D,20010122,000000,9.39676,9.6886,9.16679,9.5783,2127292.9744945,0
+PPL.US,D,20010123,000000,9.70422,10.0976,9.70422,9.96195,2456226.8554904,0
+PPL.US,D,20010124,000000,10.4773,10.8862,10.4334,10.8091,5640730.393763,0
+PPL.US,D,20010125,000000,10.9985,11.388,10.9487,11.1498,2590655.9007084,0
+PPL.US,D,20010126,000000,11.0766,11.2894,10.9985,11.1596,2913505.2625252,0
+PPL.US,D,20010129,000000,11.0991,11.2786,10.8833,10.9683,2059363.3492779,0
+PPL.US,D,20010130,000000,10.9683,11.0356,10.7116,10.7954,1690396.0162802,0
+PPL.US,D,20010131,000000,10.7672,10.8688,10.5397,10.8589,1808020.1502182,0
+PPL.US,D,20010201,000000,10.729,10.778,10.5661,10.691,1556679.000163,0
+PPL.US,D,20010202,000000,10.691,10.9985,10.691,10.9985,2819828.8699257,0
+PPL.US,D,20010205,000000,10.9985,11.2103,10.9487,10.9683,1070080.3617116,0
+PPL.US,D,20010206,000000,10.8688,11.1254,10.7593,11.1254,1614957.8136832,0
+PPL.US,D,20010207,000000,11.2103,11.5295,11.2103,11.4114,1736874.6122716,0
+PPL.US,D,20010208,000000,11.4114,11.6584,11.3665,11.469,1318561.101336,0
+PPL.US,D,20010209,000000,11.4905,11.8067,11.469,11.6994,2678246.7496265,0
+PPL.US,D,20010212,000000,11.6477,11.6994,11.3401,11.469,2361834.3357809,0
+PPL.US,D,20010213,000000,11.4962,11.6477,11.3401,11.5461,1558110.2298807,0
+PPL.US,D,20010214,000000,11.5461,11.7101,11.388,11.507,1828756.0768359,0
+PPL.US,D,20010215,000000,11.5295,11.5295,11.2786,11.4017,1936381.0682941,0
+PPL.US,D,20010216,000000,11.4602,11.6368,11.3607,11.4173,2771560.4684107,0
+PPL.US,D,20010220,000000,11.388,11.6838,11.3607,11.6788,1350745.8411924,0
+PPL.US,D,20010221,000000,11.7101,11.9951,11.7101,11.8624,4067244.4333153,0
+PPL.US,D,20010222,000000,11.8535,12.0585,11.7101,11.833,1446205.8923019,0
+PPL.US,D,20010223,000000,11.833,11.8799,11.4407,11.6174,864144.12923405,0
+PPL.US,D,20010226,000000,11.6477,11.9415,11.6477,11.796,1497686.1085376,0
+PPL.US,D,20010227,000000,11.796,12.0166,11.7101,11.8263,991068.69508076,0
+PPL.US,D,20010228,000000,11.8535,11.9609,11.6477,11.8263,1316778.4673284,0
+PPL.US,D,20010301,000000,11.8263,11.9161,11.7472,11.8751,1125145.3115064,0
+PPL.US,D,20010302,000000,11.8263,11.9609,11.7032,11.8751,755816.32919586,0
+PPL.US,D,20010305,000000,11.8263,11.9951,11.8136,11.8751,673939.12962283,0
+PPL.US,D,20010306,000000,11.9004,11.9248,11.7335,11.8535,1513781.0397216,0
+PPL.US,D,20010307,000000,11.8263,12.1533,11.7335,12.0498,6112306.7549421,0
+PPL.US,D,20010308,000000,12.0449,12.1688,11.9805,12.1278,1132291.2150715,0
+PPL.US,D,20010309,000000,12.1171,12.1171,11.9004,12.0039,971406.44687687,0
+PPL.US,D,20010312,000000,12.0537,12.1688,11.9609,11.9668,1550603.7015049,0
+PPL.US,D,20010313,000000,11.9805,11.9805,11.6584,11.796,1942812.8937538,0
+PPL.US,D,20010314,000000,11.7149,11.7149,11.3138,11.4445,1661793.9609782,0
+PPL.US,D,20010315,000000,11.0571,11.1918,10.9009,11.1254,5415845.991187,0
+PPL.US,D,20010316,000000,11.3733,11.3733,11.3733,11.3733,2727590.87856,0
+PPL.US,D,20010319,000000,11.3518,11.4074,11.2786,11.3001,1214524.9414461,0
+PPL.US,D,20010320,000000,11.3001,11.388,11.1127,11.3001,1603875.7722689,0
+PPL.US,D,20010321,000000,11.2347,11.4407,11.1918,11.2171,1917787.3759924,0
+PPL.US,D,20010322,000000,11.2171,11.2484,10.7409,11.0571,3679329.9547216,0
+PPL.US,D,20010323,000000,10.9868,11.0991,10.8034,11.0571,979627.05335812,0
+PPL.US,D,20010326,000000,10.9985,11.4505,10.9868,11.4407,2139091.1430185,0
+PPL.US,D,20010327,000000,11.1918,11.4788,11.1254,11.1918,3183432.9333658,0
+PPL.US,D,20010328,000000,11.0571,11.2709,11.0356,11.2171,2142313.2027622,0
+PPL.US,D,20010329,000000,11.1918,11.2542,11.0093,11.2288,2326443.9282176,0
+PPL.US,D,20010330,000000,11.2347,11.4553,11.2347,11.4407,1575268.5944555,0
+PPL.US,D,20010402,000000,11.4602,11.8487,11.4602,11.8487,1938161.653297,0
+PPL.US,D,20010403,000000,11.8487,12.041,11.6057,12.041,3551331.7104611,0
+PPL.US,D,20010404,000000,12.0761,12.1074,11.8487,11.9805,3694339.9379664,0
+PPL.US,D,20010405,000000,11.9951,12.0644,11.8136,12.0644,3066879.4043349,0
+PPL.US,D,20010406,000000,12.0644,12.1942,11.5842,12.041,6456253.6926897,0
+PPL.US,D,20010409,000000,12.205,12.7789,12.1942,12.5749,4269964.7530629,0
+PPL.US,D,20010410,000000,12.7545,13.225,12.7545,13.0669,4600328.8392741,0
+PPL.US,D,20010411,000000,13.0669,13.2737,12.8209,13.1849,3680404.6576377,0
+PPL.US,D,20010412,000000,13.1586,13.3391,12.9683,13.0951,2463011.1097425,0
+PPL.US,D,20010416,000000,13.0844,13.3158,13.0337,13.1586,1782639.1301576,0
+PPL.US,D,20010417,000000,13.1947,13.5881,13.1449,13.5764,3173064.970057,0
+PPL.US,D,20010418,000000,13.6446,13.7334,13.3958,13.5266,4101926.909787,0
+PPL.US,D,20010419,000000,13.4309,13.5832,13.1703,13.348,2712930.2506006,0
+PPL.US,D,20010420,000000,13.3391,13.6145,13.2465,13.4758,2647502.4600085,0
+PPL.US,D,20010423,000000,13.5374,13.9453,13.5374,13.9131,3149470.6820132,0
+PPL.US,D,20010424,000000,14.1873,14.5222,14.0488,14.163,4730817.6486338,0
+PPL.US,D,20010425,000000,14.3162,14.3943,14.0078,14.2557,9099465.5370522,0
+PPL.US,D,20010426,000000,14.2664,14.6111,14.2606,14.5661,5751206.5751312,0
+PPL.US,D,20010427,000000,14.6208,14.6842,14.4245,14.4822,2879894.4154627,0
+PPL.US,D,20010430,000000,14.4822,14.5661,14.3162,14.3162,3235989.9015223,0
+PPL.US,D,20010501,000000,14.3337,14.3621,14.0635,14.163,3972146.0315188,0
+PPL.US,D,20010502,000000,14.2137,14.2245,13.7941,13.7941,3629626.2254797,0
+PPL.US,D,20010503,000000,13.717,13.8839,13.4593,13.8702,7886364.6538076,0
+PPL.US,D,20010504,000000,13.7941,13.9863,13.717,13.9863,9424812.6354844,0
+PPL.US,D,20010507,000000,13.9912,14.0536,13.8839,13.962,3540605.171346,0
+PPL.US,D,20010508,000000,13.9502,13.955,13.756,13.9073,1513061.8391047,0
+PPL.US,D,20010509,000000,13.9073,14.0283,13.8839,14.0214,2250644.0763075,0
+PPL.US,D,20010510,000000,14.0615,14.1084,13.9961,14.082,2576704.2283427,0
+PPL.US,D,20010511,000000,14.082,14.204,14.0702,14.1747,2828769.7015262,0
+PPL.US,D,20010514,000000,14.1084,14.5954,14.1084,14.5777,3199522.7420383,0
+PPL.US,D,20010515,000000,14.6275,14.8023,14.5827,14.7359,3804104.0902336,0
+PPL.US,D,20010516,000000,14.6685,15.2757,14.6158,15.2435,4351477.229816,0
+PPL.US,D,20010517,000000,15.2025,15.2835,15.1253,15.2211,3022544.067162,0
+PPL.US,D,20010518,000000,15.2151,15.6574,15.2151,15.59,4516301.2093667,0
+PPL.US,D,20010521,000000,15.631,15.9034,15.5959,15.837,4776222.5662113,0
+PPL.US,D,20010522,000000,15.837,16.1942,15.7803,16.1317,3719018.1494469,0
+PPL.US,D,20010523,000000,16.122,16.2342,16.1102,16.1942,3990738.6993181,0
+PPL.US,D,20010524,000000,16.0858,16.122,15.753,15.875,2860585.6205534,0
+PPL.US,D,20010525,000000,15.875,15.875,15.5226,15.5529,3369351.4153403,0
+PPL.US,D,20010529,000000,15.5226,15.5529,15.0971,15.2835,3230989.3057801,0
+PPL.US,D,20010530,000000,15.3206,15.5099,15.3206,15.3811,2301772.8882531,0
+PPL.US,D,20010531,000000,15.3333,15.5626,15.3069,15.5452,3949617.2258704,0
+PPL.US,D,20010601,000000,15.6378,15.7385,15.3206,15.5959,2050782.1179858,0
+PPL.US,D,20010604,000000,15.6183,15.753,15.343,15.5051,2177711.806344,0
+PPL.US,D,20010605,000000,15.4251,15.4338,14.9312,14.9634,4725101.9502841,0
+PPL.US,D,20010606,000000,15.0141,15.0365,14.6451,14.8521,8534925.8368767,0
+PPL.US,D,20010607,000000,14.9751,15.1322,14.7555,14.8023,2307135.1333083,0
+PPL.US,D,20010608,000000,14.7926,14.9868,14.6451,14.9312,1209520.2476947,0
+PPL.US,D,20010611,000000,14.937,15.3119,14.937,15.183,1687893.1571535,0
+PPL.US,D,20010612,000000,15.1146,15.586,15.1146,15.4738,3089757.5652687,0
+PPL.US,D,20010613,000000,15.4738,15.5353,14.9634,15.1039,2444060.8906394,0
+PPL.US,D,20010614,000000,15.0258,15.0258,14.3767,14.3943,2126219.2960806,0
+PPL.US,D,20010615,000000,14.4001,14.8735,14.3943,14.7056,2499128.913941,0
+PPL.US,D,20010618,000000,15.0141,15.1146,14.7857,14.8521,2154465.8490834,0
+PPL.US,D,20010619,000000,14.8521,15.3002,14.813,15.3002,2606029.5822708,0
+PPL.US,D,20010620,000000,15.3626,15.6758,15.183,15.4182,3660374.6131068,0
+PPL.US,D,20010621,000000,14.9068,14.9068,13.7334,13.8565,15312952.139463,0
+PPL.US,D,20010622,000000,13.8448,14.1503,13.7774,14.1269,6525256.9963202,0
+PPL.US,D,20010625,000000,14.0615,14.2137,13.8165,13.8341,2974992.8172591,0
+PPL.US,D,20010626,000000,13.7824,13.9131,13.6993,13.8839,3508788.2278165,0
+PPL.US,D,20010627,000000,13.7941,13.8058,13.5998,13.7443,3260299.2921736,0
+PPL.US,D,20010628,000000,13.7443,13.9346,13.7443,13.9346,2561334.6447894,0
+PPL.US,D,20010629,000000,13.9238,14.3836,13.8448,14.3836,3933891.1155157,0
+PPL.US,D,20010702,000000,14.3836,14.4792,14.2245,14.4792,2447994.9794838,0
+PPL.US,D,20010703,000000,14.4792,14.5827,14.3337,14.4128,1410445.6394071,0
+PPL.US,D,20010705,000000,14.4128,14.6451,14.3534,14.6325,1906341.6362605,0
+PPL.US,D,20010706,000000,14.6558,14.772,14.5163,14.6158,1461217.9245513,0
+PPL.US,D,20010709,000000,14.7242,14.7456,14.4597,14.5954,1737584.5923678,0
+PPL.US,D,20010710,000000,14.5661,14.6451,14.4315,14.5661,1915637.9701602,0
+PPL.US,D,20010711,000000,14.5661,14.6755,14.0214,14.1015,2407598.8536669,0
+PPL.US,D,20010712,000000,14.082,14.082,13.6145,13.7774,3701491.9885454,0
+PPL.US,D,20010713,000000,13.7824,13.8341,13.5608,13.7334,1538084.2833592,0
+PPL.US,D,20010716,000000,13.7334,13.9727,13.5998,13.6145,2091185.4153189,0
+PPL.US,D,20010717,000000,13.6145,13.7774,13.464,13.7063,2161259.3238562,0
+PPL.US,D,20010718,000000,13.6769,13.8448,13.5764,13.8448,1740090.5250015,0
+PPL.US,D,20010719,000000,13.8448,13.9727,13.6262,13.8341,1677165.5935362,0
+PPL.US,D,20010720,000000,13.8341,13.9453,12.7359,12.8765,3845931.4457683,0
+PPL.US,D,20010723,000000,12.894,13.0249,11.9248,12.0537,4612117.7872776,0
+PPL.US,D,20010724,000000,12.1211,12.2674,11.3401,11.507,7675429.8745926,0
+PPL.US,D,20010725,000000,11.4962,11.8213,10.9487,11.6671,10013308.273017,0
+PPL.US,D,20010726,000000,11.7726,11.9053,11.5559,11.8487,3461229.8063975,0
+PPL.US,D,20010727,000000,11.8487,11.8877,11.507,11.796,2891335.0326831,0
+PPL.US,D,20010730,000000,11.8067,12.0283,11.3772,11.9004,2591721.3831037,0
+PPL.US,D,20010731,000000,11.7403,11.8487,11.5559,11.7666,5022202.4957135,0
+PPL.US,D,20010801,000000,11.7666,11.9805,11.5842,11.9345,3427269.6040496,0
+PPL.US,D,20010802,000000,11.9345,12.1171,11.7726,11.9922,2720437.8034788,0
+PPL.US,D,20010803,000000,11.9922,12.0761,11.7726,11.8751,1822680.7781776,0
+PPL.US,D,20010806,000000,11.7032,11.7599,11.3401,11.3772,3203817.4556935,0
+PPL.US,D,20010807,000000,11.4074,11.7149,11.4074,11.5373,3794096.7517356,0
+PPL.US,D,20010808,000000,11.4788,11.5169,11.2435,11.2709,1814819.7720049,0
+PPL.US,D,20010809,000000,11.2484,11.388,11.1127,11.2435,2756186.7868482,0
+PPL.US,D,20010810,000000,11.2288,11.3313,11.1127,11.2387,1965686.9566783,0
+PPL.US,D,20010813,000000,11.2484,11.3772,11.1498,11.1859,1967480.8602113,0
+PPL.US,D,20010814,000000,11.1654,11.2894,11.1127,11.1752,1274948.0382868,0
+PPL.US,D,20010815,000000,11.1752,11.2836,11.0414,11.0766,1403653.1891366,0
+PPL.US,D,20010816,000000,11.0356,11.2103,11.0267,11.1752,1376124.8122484,0
+PPL.US,D,20010817,000000,11.139,11.1996,11.0414,11.0991,1300690.7076605,0
+PPL.US,D,20010820,000000,11.0903,11.1752,11.0093,11.1557,1407946.8782896,0
+PPL.US,D,20010821,000000,11.2171,11.2786,11.1127,11.1312,1776201.157684,0
+PPL.US,D,20010822,000000,11.1175,11.2786,11.0766,11.1918,3232777.0622994,0
+PPL.US,D,20010823,000000,11.2055,11.3772,11.1752,11.3138,2063297.4381223,0
+PPL.US,D,20010824,000000,11.3001,11.4962,11.2836,11.4788,1537014.7029546,0
+PPL.US,D,20010827,000000,11.4407,11.6241,11.4407,11.4855,1333939.90541,0
+PPL.US,D,20010828,000000,11.4553,11.6174,11.4407,11.5373,1802305.4763707,0
+PPL.US,D,20010829,000000,11.5169,11.6057,11.4074,11.4074,1917064.0773664,0
+PPL.US,D,20010830,000000,11.4553,11.6057,11.3089,11.3401,1682529.8875959,0
+PPL.US,D,20010831,000000,11.3401,11.4553,11.2542,11.3401,1350387.2653863,0
+PPL.US,D,20010904,000000,11.3772,11.4338,11.2435,11.2435,1076164.8808906,0
+PPL.US,D,20010905,000000,11.2836,11.469,11.1859,11.2709,2455864.1816749,0
+PPL.US,D,20010906,000000,11.304,11.4173,11.1596,11.1596,3223472.5323812,0
+PPL.US,D,20010907,000000,11.1596,11.3138,11.1439,11.2484,2749754.9613884,0
+PPL.US,D,20010910,000000,11.1996,11.2387,10.9985,11.0766,2713644.3287059,0
+PPL.US,D,20010917,000000,10.9068,10.9068,10.49,10.5514,1918860.0299038,0
+PPL.US,D,20010918,000000,10.5242,10.572,10.1835,10.1835,2408309.8582653,0
+PPL.US,D,20010919,000000,10.1318,10.1571,9.74033,9.9297,3635349.0953455,0
+PPL.US,D,20010920,000000,9.86917,9.96195,9.77743,9.92385,2994305.7101776,0
+PPL.US,D,20010921,000000,9.60662,9.8194,9.59978,9.74033,3013253.8802761,0
+PPL.US,D,20010924,000000,9.80183,9.88965,9.49632,9.52853,3140167.1765975,0
+PPL.US,D,20010925,000000,9.58709,9.66127,9.09895,9.20417,4560276.9462311,0
+PPL.US,D,20010926,000000,9.04947,9.09895,8.76045,8.76045,5873486.0475349,0
+PPL.US,D,20010927,000000,8.72668,8.76045,8.15157,8.2071,6872772.2755901,0
+PPL.US,D,20010928,000000,8.34229,8.58114,8.29037,8.58114,9824885.9074131,0
+PPL.US,D,20011001,000000,8.58114,8.64341,8.41853,8.53673,3969286.6455905,0
+PPL.US,D,20011002,000000,8.59295,8.73751,8.58114,8.73107,2389719.2394707,0
+PPL.US,D,20011003,000000,8.73107,9.21198,8.6936,9.19071,4731172.1264308,0
+PPL.US,D,20011004,000000,9.19071,9.47191,9.19071,9.31184,3841291.4748369,0
+PPL.US,D,20011005,000000,9.31184,9.44068,9.16679,9.17733,2852013.6097822,0
+PPL.US,D,20011008,000000,9.11623,9.34307,8.98924,9.30793,3118716.1473722,0
+PPL.US,D,20011009,000000,9.34307,9.34307,9.11623,9.24585,2181284.2458755,0
+PPL.US,D,20011010,000000,9.22936,9.49339,9.16114,9.49339,3354685.6648694,0
+PPL.US,D,20011011,000000,9.51975,9.69837,9.36747,9.50316,3540605.171346,0
+PPL.US,D,20011012,000000,9.49632,9.69837,9.45922,9.63102,2671096.7480522,0
+PPL.US,D,20011015,000000,9.60662,9.68568,9.48265,9.52853,1820173.8210416,0
+PPL.US,D,20011016,000000,9.52853,9.90432,9.52853,9.8994,3472319.0193279,0
+PPL.US,D,20011017,000000,9.8994,9.8994,9.34307,9.35869,6458400.025015,0
+PPL.US,D,20011018,000000,9.35869,9.43581,8.81442,9.06069,5724748.8031498,0
+PPL.US,D,20011019,000000,9.06069,9.34307,8.93244,9.29134,2523074.6062748,0
+PPL.US,D,20011022,000000,9.23521,9.29134,8.95148,9.00047,2870595.0080562,0
+PPL.US,D,20011023,000000,8.94454,8.94454,8.71194,8.86577,3090119.2145816,0
+PPL.US,D,20011024,000000,8.68666,8.68666,8.21218,8.41853,7222435.9361897,0
+PPL.US,D,20011025,000000,8.41853,9.13058,8.37987,9.13058,5757284.9472963,0
+PPL.US,D,20011026,000000,9.11623,9.15733,8.76592,8.96191,5446589.2563028,0
+PPL.US,D,20011029,000000,8.96191,9.0439,8.74766,8.83971,4298568.8573695,0
+PPL.US,D,20011030,000000,8.91204,9.01267,8.86,9.00047,3222407.0499859,0
+PPL.US,D,20011031,000000,8.94454,9.09895,8.91672,8.98924,4215620.0283874,0
+PPL.US,D,20011101,000000,9.09134,9.09895,8.87124,9.09134,1735441.3335493,0
+PPL.US,D,20011102,000000,9.00047,9.10568,8.82858,9.09895,2030049.2648751,0
+PPL.US,D,20011105,000000,9.09895,9.47191,9.09895,9.47191,2134806.6743865,0
+PPL.US,D,20011106,000000,9.40944,9.55,9.21198,9.53731,2204165.4803161,0
+PPL.US,D,20011107,000000,9.54415,9.70422,9.42213,9.69837,2750468.0149915,0
+PPL.US,D,20011108,000000,9.70422,9.83307,9.61735,9.71105,3456233.3086646,0
+PPL.US,D,20011109,000000,9.69837,9.80183,9.54415,9.74033,2405813.1461523,0
+PPL.US,D,20011112,000000,9.83892,9.83892,9.509,9.7218,1780496.8958415,0
+PPL.US,D,20011113,000000,9.74033,9.81452,9.42213,9.53731,4759419.7039358,0
+PPL.US,D,20011114,000000,9.53731,9.53731,9.26518,9.37236,1860220.591573,0
+PPL.US,D,20011115,000000,9.35576,9.40359,9.142,9.21198,2507705.0227215,0
+PPL.US,D,20011116,000000,9.21198,9.35869,9.16679,9.29134,1623182.5181736,0
+PPL.US,D,20011119,000000,9.26518,9.33135,9.13058,9.27006,4178795.3175995,0
+PPL.US,D,20011120,000000,9.26518,9.52853,9.21198,9.48265,2364331.0478939,0
+PPL.US,D,20011121,000000,9.39676,9.39676,9.10568,9.3011,2704707.5951148,0
+PPL.US,D,20011123,000000,9.29134,9.4319,9.19646,9.42213,476228.62613803,0
+PPL.US,D,20011126,000000,9.31184,9.42213,9.28256,9.35576,1283883.7473758,0
+PPL.US,D,20011127,000000,9.3011,9.53731,9.23521,9.40944,1508417.7701641,0
+PPL.US,D,20011128,000000,9.40944,9.4319,9.08656,9.09895,3424414.3161304,0
+PPL.US,D,20011129,000000,9.09895,9.40944,8.88236,9.40944,3082256.1594043,0
+PPL.US,D,20011130,000000,9.39676,9.40944,9.2972,9.35869,2388646.5855591,0
+PPL.US,D,20011203,000000,9.25162,9.42213,9.21198,9.37236,1679664.3546538,0
+PPL.US,D,20011204,000000,9.35576,9.58709,9.29134,9.57245,1865945.5104437,0
+PPL.US,D,20011205,000000,9.53731,9.5783,9.22936,9.42604,4057235.0458126,0
+PPL.US,D,20011206,000000,9.37236,9.37919,9.06069,9.17733,5400467.187113,0
+PPL.US,D,20011207,000000,8.74766,9.13721,8.70549,9.01745,6352928.5373983,0
+PPL.US,D,20011210,000000,9.09134,9.10568,8.81442,9.00047,2421544.3790187,0
+PPL.US,D,20011211,000000,9.00047,9.00047,8.79686,8.81442,2192009.7604881,0
+PPL.US,D,20011212,000000,8.63258,8.81442,8.59295,8.81442,3545973.563415,0
+PPL.US,D,20011213,000000,8.87124,9.01267,8.72102,8.87592,2190223.0284713,0
+PPL.US,D,20011214,000000,8.74766,8.85454,8.49681,8.70549,3396162.6406161,0
+PPL.US,D,20011217,000000,8.59295,8.69827,8.47983,8.56514,1865945.5104437,0
+PPL.US,D,20011218,000000,8.56514,8.83971,8.56514,8.75313,4336820.6998657,0
+PPL.US,D,20011219,000000,8.75313,9.14863,8.64341,9.01267,4191306.5397267,0
+PPL.US,D,20011220,000000,8.96191,9.02877,8.8034,8.95148,1607450.260805,0
+PPL.US,D,20011221,000000,8.96757,8.97978,8.78963,8.82116,2851291.3356584,0
+PPL.US,D,20011224,000000,8.76045,8.98924,8.76045,8.88236,1192002.2828115,0
+PPL.US,D,20011226,000000,8.94454,9.15343,8.91204,9.04947,1105123.4629941,0
+PPL.US,D,20011227,000000,9.04947,9.39676,9.04947,9.28256,1957113.9214048,0
+PPL.US,D,20011228,000000,9.22458,9.34307,9.09895,9.30793,2702560.2382871,0
+PPL.US,D,20011231,000000,9.35869,9.48753,9.16679,9.23804,1571341.6771271,0
+PPL.US,D,20020102,000000,9.29134,9.37919,9.01745,9.22936,4379719.6848096,0
+PPL.US,D,20020103,000000,9.29134,9.39676,9.13058,9.25162,4491993.8677198,0
+PPL.US,D,20020104,000000,8.47983,8.61189,8.45777,8.57031,14395893.490768,0
+PPL.US,D,20020107,000000,8.60272,8.81442,8.53331,8.7174,5825570.0748122,0
+PPL.US,D,20020108,000000,8.74766,8.74766,8.61189,8.67581,4277119.8771488,0
+PPL.US,D,20020109,000000,8.68666,8.84986,8.64977,8.79334,7301453.7498344,0
+PPL.US,D,20020110,000000,8.7787,9.09427,8.74766,9.09134,5649666.102852,0
+PPL.US,D,20020111,000000,9.01267,9.06069,8.93244,8.97314,3293913.2127431,0
+PPL.US,D,20020114,000000,8.91204,9.09134,8.87592,9.01267,2371123.4981644,0
+PPL.US,D,20020115,000000,9.0809,9.22458,9.01267,9.16114,2885971.7631256,0
+PPL.US,D,20020116,000000,9.16114,9.24585,9.0809,9.19071,2848072.3494217,0
+PPL.US,D,20020117,000000,9.20417,9.3011,9.03902,9.11047,3781577.3335899,0
+PPL.US,D,20020118,000000,9.02877,9.21579,9.02877,9.09895,1328221.1335533,0
+PPL.US,D,20020122,000000,9.09895,9.142,8.76045,8.76045,2495550.3273958,0
+PPL.US,D,20020123,000000,8.68129,8.93244,8.6642,8.91204,2242061.8205132,0
+PPL.US,D,20020124,000000,8.88236,8.92795,8.82858,8.86577,1793012.2159779,0
+PPL.US,D,20020125,000000,8.76045,8.94454,8.72668,8.91204,2114427.2745703,0
+PPL.US,D,20020128,000000,8.8034,8.92131,8.78505,8.83317,998211.52513897,0
+PPL.US,D,20020129,000000,8.93244,9.01267,8.61189,8.61814,1845205.4858167,0
+PPL.US,D,20020130,000000,8.61189,8.70549,8.43073,8.70549,2665020.4248916,0
+PPL.US,D,20020131,000000,8.61189,8.93244,8.56514,8.93244,6070479.3994074,0
+PPL.US,D,20020201,000000,8.88236,9.03434,8.81442,9.02877,2319292.902141,0
+PPL.US,D,20020204,000000,9.02877,9.11623,8.84528,8.87592,3601028.2681868,0
+PPL.US,D,20020205,000000,8.91204,8.97314,8.73751,8.88236,2931023.2274084,0
+PPL.US,D,20020206,000000,8.88236,8.94454,8.47983,8.55713,5321817.1697951,0
+PPL.US,D,20020207,000000,8.53673,8.68129,8.49154,8.57031,2204522.0071177,0
+PPL.US,D,20020208,000000,8.55713,8.65318,8.44693,8.55713,2080815.4030054,0
+PPL.US,D,20020211,000000,8.55713,8.79686,8.47983,8.79686,1932797.3592372,0
+PPL.US,D,20020212,000000,8.81442,8.97978,8.76045,8.97314,2924585.2549348,0
+PPL.US,D,20020213,000000,8.93244,9.06069,8.84986,8.98924,2131949.3374628,0
+PPL.US,D,20020214,000000,9.0809,9.09895,8.88236,8.96191,2149463.2043367,0
+PPL.US,D,20020215,000000,8.96191,9.11623,8.75313,8.82116,1584926.5776682,0
+PPL.US,D,20020219,000000,8.79686,8.87592,8.68129,8.71194,1776917.2847939,0
+PPL.US,D,20020220,000000,8.6936,8.6936,8.50824,8.61814,1698975.1985677,0
+PPL.US,D,20020221,000000,8.57655,8.64341,8.40447,8.45777,1984997.8005922,0
+PPL.US,D,20020222,000000,8.39139,8.60272,8.32912,8.60272,2455505.6058689,0
+PPL.US,D,20020225,000000,8.52707,8.55088,8.3257,8.37284,2993234.0807684,0
+PPL.US,D,20020226,000000,8.44693,8.55713,8.36142,8.55088,2387573.9316476,0
+PPL.US,D,20020227,000000,8.58758,8.73751,8.55713,8.65865,2018601.4761386,0
+PPL.US,D,20020228,000000,8.68129,8.70549,8.57655,8.64977,1206302.2859603,0
+PPL.US,D,20020301,000000,8.68129,8.94454,8.65318,8.94454,1790506.2833442,0
+PPL.US,D,20020304,000000,8.94454,9.28256,8.92131,9.28256,2697196.9687297,0
+PPL.US,D,20020305,000000,9.23804,9.41725,9.21969,9.37919,2089398.6833021,0
+PPL.US,D,20020306,000000,9.38504,9.62614,9.2972,9.56464,3053298.601803,0
+PPL.US,D,20020307,000000,9.55,9.55,9.36747,9.509,1950319.4221297,0
+PPL.US,D,20020308,000000,9.51975,9.57245,9.40359,9.45434,1559178.785783,0
+PPL.US,D,20020311,000000,9.45922,9.59978,9.42604,9.55,1466586.3166204,0
+PPL.US,D,20020312,000000,9.509,9.60662,9.45922,9.59392,1631043.5243465,0
+PPL.US,D,20020313,000000,9.59978,9.66127,9.56074,9.58709,1346458.2990533,0
+PPL.US,D,20020314,000000,9.55,9.63883,9.49339,9.57245,2426188.4479593,0
+PPL.US,D,20020315,000000,9.62614,9.6886,9.58124,9.64858,2021105.3597677,0
+PPL.US,D,20020318,000000,9.64858,9.90432,9.61735,9.90432,1790145.6585334,0
+PPL.US,D,20020319,000000,9.85843,10.0273,9.85843,9.89457,2013604.9784057,0
+PPL.US,D,20020320,000000,9.89457,9.96671,9.69837,9.8194,1411522.3913278,0
+PPL.US,D,20020321,000000,9.77743,10.078,9.75205,10.0537,2419039.4708871,0
+PPL.US,D,20020322,000000,10.042,10.2928,10.0029,10.1229,3465882.0713565,0
+PPL.US,D,20020325,000000,10.1229,10.3875,10.0537,10.287,1684677.2444236,0
+PPL.US,D,20020326,000000,10.4158,10.5026,10.1229,10.1435,2118714.8167094,0
+PPL.US,D,20020327,000000,10.0702,10.4158,10.0702,10.4158,2257438.5755825,0
+PPL.US,D,20020328,000000,10.49,10.6735,10.4597,10.6071,2835200.5024837,0
+PPL.US,D,20020401,000000,10.613,10.613,10.4041,10.5768,1631402.1001525,0
+PPL.US,D,20020402,000000,10.5768,10.5768,10.4978,10.5105,2084037.4627491,0
+PPL.US,D,20020403,000000,10.5026,10.5026,10.1835,10.2977,2587078.3386655,0
+PPL.US,D,20020404,000000,10.2323,10.4432,10.1893,10.2791,2320000.8332324,0
+PPL.US,D,20020405,000000,10.3114,10.3778,10.2244,10.2323,1303547.020082,0
+PPL.US,D,20020408,000000,10.2323,10.2684,10.1318,10.2176,1311056.6219648,0
+PPL.US,D,20020409,000000,10.2323,10.2596,10.0898,10.1346,1168409.0192701,0
+PPL.US,D,20020410,000000,10.1346,10.2323,10.0224,10.1893,2453002.7467421,0
+PPL.US,D,20020411,000000,10.2323,10.2977,10.0605,10.0976,1627472.1093173,0
+PPL.US,D,20020412,000000,10.1346,10.1835,9.94141,10.1229,1376124.8122484,0
+PPL.US,D,20020415,000000,10.1229,10.1318,9.93655,9.98636,1414739.32856,0
+PPL.US,D,20020416,000000,9.98636,10.2117,9.95024,10.1835,1947101.4603951,0
+PPL.US,D,20020417,000000,10.2176,10.2684,10.1571,10.1835,1444416.0867781,0
+PPL.US,D,20020418,000000,10.1835,10.3211,10.0898,10.3172,1475522.0257092,0
+PPL.US,D,20020419,000000,10.3661,10.4334,10.2381,10.4158,1189503.5216939,0
+PPL.US,D,20020422,000000,10.4334,10.5661,10.3484,10.3484,1136226.3284183,0
+PPL.US,D,20020423,000000,10.4714,10.6969,10.2176,10.5105,1863440.6023121,0
+PPL.US,D,20020424,000000,10.3114,10.6676,10.3114,10.4158,1703627.4635268,0
+PPL.US,D,20020425,000000,10.4334,10.5514,10.2684,10.3114,1725432.9705489,0
+PPL.US,D,20020426,000000,10.3114,10.3484,10.1229,10.2069,1248130.6659971,0
+PPL.US,D,20020429,000000,10.2069,10.3035,10.1318,10.1698,1192717.3854193,0
+PPL.US,D,20020430,000000,10.1835,10.2381,10.1229,10.2069,1696473.3639432,0
+PPL.US,D,20020501,000000,10.2176,10.2323,10.0273,10.1025,2313567.9832705,0
+PPL.US,D,20020502,000000,10.1229,10.1346,9.89457,10.0702,1884890.6070352,0
+PPL.US,D,20020503,000000,10.0702,10.1318,9.92385,9.9297,1684322.7666267,0
+PPL.US,D,20020506,000000,9.95024,10.1435,9.95024,10.0224,1544521.2313306,0
+PPL.US,D,20020507,000000,10.042,10.078,10.0166,10.042,1398651.5688921,0
+PPL.US,D,20020508,000000,9.99311,10.1893,9.91308,10.1698,1481955.9001736,0
+PPL.US,D,20020509,000000,10.1571,10.2244,9.97941,9.99311,1476951.2064222,0
+PPL.US,D,20020510,000000,10.0029,10.1503,9.77743,9.80183,1367902.1567626,0
+PPL.US,D,20020513,000000,9.80183,9.85843,9.69251,9.71105,2077595.3922663,0
+PPL.US,D,20020514,000000,9.75986,9.8272,9.5783,9.61248,2491260.7362522,0
+PPL.US,D,20020515,000000,9.58709,9.59978,9.40944,9.45434,2477673.7867065,0
+PPL.US,D,20020516,000000,9.48265,9.48265,9.21198,9.22936,2232760.364102,0
+PPL.US,D,20020517,000000,9.10568,9.23804,8.88236,9.19071,3134092.9024416,0
+PPL.US,D,20020520,000000,9.16679,9.43581,9.16679,9.37919,1614597.1888724,0
+PPL.US,D,20020521,000000,9.39676,9.58709,9.38504,9.46606,2018601.4761386,0
+PPL.US,D,20020522,000000,9.51975,9.63883,9.48753,9.63883,2045065.3951337,0
+PPL.US,D,20020523,000000,9.69251,9.74033,9.63883,9.72863,1106907.1215041,0
+PPL.US,D,20020524,000000,9.75205,9.83892,9.61248,9.69837,1699692.3501799,0
+PPL.US,D,20020528,000000,9.69837,9.85843,9.66127,9.77743,1094749.3526714,0
+PPL.US,D,20020529,000000,9.77743,9.80183,9.51584,9.5783,1715424.6075486,0
+PPL.US,D,20020530,000000,9.509,9.63883,9.41725,9.48753,1075802.2070752,0
+PPL.US,D,20020531,000000,9.49632,9.53731,9.37919,9.48265,1439414.4665336,0
+PPL.US,D,20020603,000000,9.57245,9.57245,9.09134,9.11623,1543808.1777274,0
+PPL.US,D,20020604,000000,9.11623,9.34307,9.11623,9.23521,1416879.5138715,0
+PPL.US,D,20020605,000000,9.29134,9.29134,9.02877,9.11623,1138370.611739,0
+PPL.US,D,20020606,000000,9.16114,9.17733,8.85454,8.88236,2454789.4787589,0
+PPL.US,D,20020607,000000,8.86577,8.97314,8.79334,8.86577,2092612.5470273,0
+PPL.US,D,20020610,000000,8.83971,8.92131,8.73107,8.86,1930653.0759165,0
+PPL.US,D,20020611,000000,8.87592,8.97978,8.78963,8.82858,1617460.67281,0
+PPL.US,D,20020612,000000,8.84986,9.02877,8.8034,8.98924,2174488.7220981,0
+PPL.US,D,20020613,000000,9.0439,9.22936,8.48441,8.61814,7604634.7164337,0
+PPL.US,D,20020614,000000,8.17724,8.39139,8.1626,8.29037,5864900.7182338,0
+PPL.US,D,20020617,000000,7.84908,8.27895,7.84312,8.19685,4647158.8395555,0
+PPL.US,D,20020618,000000,8.20116,8.45777,8.17724,8.40447,3413325.1032002,0
+PPL.US,D,20020619,000000,8.40895,8.63258,8.40447,8.48441,3547755.1729204,0
+PPL.US,D,20020620,000000,8.52707,8.61814,8.4523,8.47105,4155198.9805512,0
+PPL.US,D,20020621,000000,8.45777,8.54474,8.43073,8.52072,3116934.5378668,0
+PPL.US,D,20020624,000000,8.52707,8.56514,8.41853,8.45777,2942104.2443204,0
+PPL.US,D,20020625,000000,8.47105,8.60272,8.44693,8.45777,2192009.7604881,0
+PPL.US,D,20020626,000000,8.45777,8.55088,8.3257,8.50296,2453002.7467421,0
+PPL.US,D,20020627,000000,8.54474,8.68666,8.50824,8.63971,2536668.7273365,0
+PPL.US,D,20020628,000000,8.63971,8.95148,8.60272,8.95148,1963186.1465561,0
+PPL.US,D,20020701,000000,8.95148,8.97314,8.71194,8.71194,2525941.1637193,0
+PPL.US,D,20020702,000000,8.742,8.742,8.49681,8.61814,2422968.4372201,0
+PPL.US,D,20020703,000000,8.59832,8.80974,8.59832,8.68129,1995008.2125972,0
+PPL.US,D,20020705,000000,8.68666,8.87592,8.6642,8.85454,750810.6109422,0
+PPL.US,D,20020708,000000,8.85454,8.88978,8.65318,8.7174,2272809.1836382,0
+PPL.US,D,20020709,000000,8.75313,8.76045,8.50824,8.50824,2956404.247469,0
+PPL.US,D,20020710,000000,8.50824,8.59832,8.04947,8.05533,5618563.2374277,0
+PPL.US,D,20020711,000000,8.04947,8.35205,7.97217,8.25757,4092625.4533758,0
+PPL.US,D,20020712,000000,8.17724,8.18397,8.04947,8.12844,2953899.3393376,0
+PPL.US,D,20020715,000000,8.08324,8.29905,7.72619,8.27485,3631777.6803164,0
+PPL.US,D,20020716,000000,8.31106,8.36142,8.06041,8.0891,4314301.1147381,0
+PPL.US,D,20020717,000000,8.13351,8.28422,7.95489,8.07065,2993945.0853668,0
+PPL.US,D,20020718,000000,8.07065,8.15566,7.95489,7.99969,2016467.437841,0
+PPL.US,D,20020719,000000,7.99969,8.06705,7.6645,7.82126,5488064.1830451,0
+PPL.US,D,20020722,000000,7.82126,7.94318,7.42877,7.69867,4504862.6411508,0
+PPL.US,D,20020723,000000,7.6645,7.77549,7.10393,7.22858,6221357.8536064,0
+PPL.US,D,20020724,000000,7.15021,7.92629,7.03756,7.76426,4205969.2166907,0
+PPL.US,D,20020725,000000,7.76426,8.0443,7.61824,8.0443,2969634.6702131,0
+PPL.US,D,20020726,000000,8.10267,8.1215,7.93059,8.09496,2441207.6517247,0
+PPL.US,D,20020729,000000,8.14561,8.24459,7.93059,8.10589,2321077.5851533,0
+PPL.US,D,20020730,000000,8.09496,8.69827,8.07065,8.56514,4826276.675241,0
+PPL.US,D,20020731,000000,8.60272,8.94454,8.36767,8.94454,4091196.2726628,0
+PPL.US,D,20020801,000000,8.91204,9.08656,8.51271,8.88978,3108708.808874,0
+PPL.US,D,20020802,000000,8.88978,9.01267,8.61814,8.68129,2514495.4239874,0
+PPL.US,D,20020805,000000,8.69827,8.91672,8.55088,8.61814,2351106.7721636,0
+PPL.US,D,20020806,000000,8.742,8.97978,8.742,8.82858,1631761.7004611,0
+PPL.US,D,20020807,000000,8.90657,8.99393,8.83317,8.99393,1835911.2009216,0
+PPL.US,D,20020808,000000,8.98924,9.16679,8.86577,9.16679,2121218.7003385,0
+PPL.US,D,20020809,000000,9.16679,9.31867,9.09427,9.25747,1471587.9368648,0
+PPL.US,D,20020812,000000,9.21969,9.42213,9.15343,9.40944,1278882.1271313,0
+PPL.US,D,20020813,000000,9.40944,9.40944,9.13721,9.16679,2105129.9161683,0
+PPL.US,D,20020814,000000,9.16679,9.51975,9.13721,9.48753,1615669.8427839,0
+PPL.US,D,20020816,000000,9.49632,9.52853,9.39187,9.48753,1566688.3876658,0
+PPL.US,D,20020819,000000,9.48265,9.62126,9.40944,9.62126,1225252.5050633,0
+PPL.US,D,20020820,000000,9.62126,9.69837,9.45922,9.58124,1352890.1245131,0
+PPL.US,D,20020821,000000,9.64858,9.87507,9.59978,9.86917,2350036.1672568,0
+PPL.US,D,20020822,000000,9.8799,10.0976,9.8272,10.0732,2408674.5810853,0
+PPL.US,D,20020823,000000,10.078,10.078,9.95024,10.0078,2318935.350837,0
+PPL.US,D,20020826,000000,10.042,10.1318,10.0273,10.1318,2076171.3340648,0
+PPL.US,D,20020827,000000,10.1435,10.1835,9.955,10.0273,1813384.4442779,0
+PPL.US,D,20020828,000000,10.0166,10.0273,9.9297,9.98636,2171987.9119758,0
+PPL.US,D,20020829,000000,9.94727,9.99311,9.81452,9.8799,1829115.6771442,0
+PPL.US,D,20020830,000000,9.8799,9.96671,9.77743,9.83892,1745454.8190613,0
+PPL.US,D,20020903,000000,9.80183,9.80183,9.56074,9.64274,2488400.3258214,0
+PPL.US,D,20020904,000000,9.63883,9.63883,9.17733,9.41725,3642138.4721092,0
+PPL.US,D,20020905,000000,9.36455,9.45922,9.27006,9.27669,2814826.2251791,0
+PPL.US,D,20020906,000000,9.25747,9.25747,8.95148,9.15733,6662189.9251673,0
+PPL.US,D,20020909,000000,9.13058,9.19071,8.98359,9.11623,2601732.819611,0
+PPL.US,D,20020910,000000,9.16114,9.17256,8.92795,9.08656,3200951.9227513,0
+PPL.US,D,20020911,000000,9.09427,9.21969,8.96191,9.02877,3912789.4415758,0
+PPL.US,D,20020912,000000,9.01267,9.01745,8.4523,8.54112,11600732.5873,0
+PPL.US,D,20020913,000000,8.35625,8.64977,8.32912,8.61814,23327314.013028,0
+PPL.US,D,20020917,000000,8.68666,8.71194,8.40447,8.50296,3716867.7191124,0
+PPL.US,D,20020918,000000,8.39744,8.75313,8.38505,8.61189,5493424.3790957,0
+PPL.US,D,20020919,000000,8.57655,8.66947,8.44068,8.52707,2965347.1280741,0
+PPL.US,D,20020920,000000,8.52707,8.7174,8.24459,8.63971,7045107.9060281,0
+PPL.US,D,20020923,000000,8.52072,8.65318,8.41853,8.52707,2424048.2626478,0
+PPL.US,D,20020924,000000,8.52707,8.52707,8.21218,8.23854,4220623.6976363,0
+PPL.US,D,20020925,000000,8.32912,8.64977,8.3051,8.61189,3527379.8711135,0
+PPL.US,D,20020926,000000,8.742,8.90003,8.62634,8.89437,2743676.5892232,0
+PPL.US,D,20020927,000000,8.8034,8.92795,8.61189,8.76045,2988582.8403116,0
+PPL.US,D,20020930,000000,8.75313,8.92795,8.63971,8.90003,3480184.1235098,0
+PPL.US,D,20021001,000000,8.91204,9.09427,8.77226,9.00047,4998964.7344713,0
+PPL.US,D,20021002,000000,9.02497,9.15343,8.88978,8.95148,3371137.1228548,0
+PPL.US,D,20021003,000000,8.95148,9.09134,8.77226,8.8034,3537748.8589246,0
+PPL.US,D,20021004,000000,8.80974,8.91672,8.42292,8.55713,5355778.3966454,0
+PPL.US,D,20021007,000000,8.61189,8.88978,8.56514,8.6642,1683960.0928112,0
+PPL.US,D,20021008,000000,8.6642,8.73751,8.12844,8.50824,5243512.4097536,0
+PPL.US,D,20021009,000000,8.47983,8.47983,7.65894,7.65894,8984332.9927159,0
+PPL.US,D,20021010,000000,7.60848,7.79765,7.24381,7.67875,11078382.916474,0
+PPL.US,D,20021011,000000,7.85395,7.95489,7.4402,7.8688,5759786.7819208,0
+PPL.US,D,20021014,000000,7.24908,7.79256,7.24908,7.70188,3712218.5276603,0
+PPL.US,D,20021015,000000,7.91564,7.93059,7.73019,7.90979,3511285.9644318,0
+PPL.US,D,20021016,000000,7.85395,7.85395,7.64137,7.69164,5504153.9917174,0
+PPL.US,D,20021017,000000,7.88295,7.98808,7.7587,7.91564,3509495.1344057,0
+PPL.US,D,20021018,000000,7.93059,8.46568,7.93059,8.27485,3771566.9215849,0
+PPL.US,D,20021021,000000,8.27485,8.75313,8.27485,8.75313,3762989.7883022,0
+PPL.US,D,20021022,000000,8.74766,8.87592,8.45777,8.47983,3956056.2228465,0
+PPL.US,D,20021023,000000,8.53673,8.69827,8.47543,8.6642,2247427.1390753,0
+PPL.US,D,20021024,000000,8.65318,8.83317,8.47983,8.64977,2101912.9789361,0
+PPL.US,D,20021025,000000,8.64977,8.95538,8.57655,8.88236,2421896.8078109,0
+PPL.US,D,20021028,000000,9.0809,9.16114,8.96191,9.02877,2456576.2107758,0
+PPL.US,D,20021029,000000,9.02877,9.16114,8.97314,9.13058,2808382.1056916,0
+PPL.US,D,20021030,000000,9.13058,9.40944,9.11047,9.39676,1935659.8186724,0
+PPL.US,D,20021031,000000,9.36747,9.49632,9.18407,9.47191,3741181.2077731,0
+PPL.US,D,20021101,000000,9.42213,9.46606,9.28256,9.33135,3757626.5187447,0
+PPL.US,D,20021104,000000,9.44653,9.71105,9.37919,9.71105,3764061.4177114,0
+PPL.US,D,20021105,000000,9.64274,9.80672,9.44653,9.80672,2719364.125065,0
+PPL.US,D,20021106,000000,9.80672,9.91899,9.75986,9.90432,2546320.5635354,0
+PPL.US,D,20021107,000000,9.90432,9.90432,9.16679,9.42213,3201670.0988658,0
+PPL.US,D,20021108,000000,9.40944,9.45922,9.22936,9.32551,1662864.5658852,0
+PPL.US,D,20021111,000000,9.25747,9.4319,9.16679,9.39676,1740090.5250015,0
+PPL.US,D,20021112,000000,9.39676,9.55,9.12297,9.142,2307135.1333083,0
+PPL.US,D,20021113,000000,9.14863,9.20417,9.03902,9.18407,1628898.2165234,0
+PPL.US,D,20021114,000000,9.22936,9.28256,9.0683,9.19071,1561330.2406198,0
+PPL.US,D,20021115,000000,9.01267,9.142,8.91672,9.0809,4574578.9983845,0
+PPL.US,D,20021118,000000,9.142,9.23804,9.05611,9.0809,1320352.9558644,0
+PPL.US,D,20021119,000000,9.04947,9.09427,9.00047,9.0683,1176982.0545437,0
+PPL.US,D,20021120,000000,9.0683,9.28256,9.04947,9.21579,2510563.3841475,0
+PPL.US,D,20021121,000000,9.23521,9.37919,9.17733,9.27006,1642484.1415667,0
+PPL.US,D,20021122,000000,9.27006,9.49632,9.21198,9.43581,2179139.9625548,0
+PPL.US,D,20021125,000000,9.43581,9.55,9.23804,9.32551,3031484.8987624,0
+PPL.US,D,20021126,000000,9.3011,9.36747,9.10568,9.11623,2303201.0444638,0
+PPL.US,D,20021127,000000,9.16114,9.25747,9.02877,9.17256,1375060.3543553,0
+PPL.US,D,20021129,000000,9.142,9.142,9.05611,9.11047,713623.22633902,0
+PPL.US,D,20021202,000000,9.17733,9.17733,8.84528,8.88236,1583138.821149,0
+PPL.US,D,20021203,000000,8.88236,9.03902,8.83317,9.01267,2757259.4407596,0
+PPL.US,D,20021204,000000,8.94454,9.07514,8.77226,8.84986,1639625.7801407,0
+PPL.US,D,20021205,000000,8.71194,8.82116,8.69827,8.72668,1793363.620268,0
+PPL.US,D,20021206,000000,8.73107,8.84986,8.63971,8.83971,4129098.7598737,0
+PPL.US,D,20021209,000000,8.83971,9.18407,8.83971,8.97314,2312851.8561605,0
+PPL.US,D,20021210,000000,9.00711,9.0439,8.88236,9.03902,1499478.9875683,0
+PPL.US,D,20021211,000000,8.98924,9.24585,8.93244,9.21969,2180564.0207562,0
+PPL.US,D,20021212,000000,9.23804,9.39676,9.23804,9.2972,1882036.3436184,0
+PPL.US,D,20021213,000000,9.3011,9.40944,9.3011,9.36747,1198435.1327737,0
+PPL.US,D,20021216,000000,9.37236,9.58709,9.35869,9.58709,2385788.2241331,0
+PPL.US,D,20021217,000000,9.51975,9.60662,9.40944,9.53048,2163760.1339785,0
+PPL.US,D,20021218,000000,9.51975,9.61248,9.43581,9.47191,1512702.2387962,0
+PPL.US,D,20021219,000000,9.47777,9.51975,9.37236,9.51975,1530940.4287987,0
+PPL.US,D,20021220,000000,9.56074,9.80183,9.53731,9.65346,3241358.2935912,0
+PPL.US,D,20021223,000000,9.65346,9.7706,9.59978,9.68568,1893112.2380188,0
+PPL.US,D,20021224,000000,9.68568,9.70422,9.60662,9.63883,678590.37007955,0
+PPL.US,D,20021226,000000,9.68568,9.80183,9.63883,9.71105,1426542.6195957,0
+PPL.US,D,20021227,000000,9.72863,9.78232,9.47777,9.57245,1998583.7256354,0
+PPL.US,D,20021230,000000,9.51975,9.69837,9.509,9.67298,1365403.395645,0
+PPL.US,D,20021231,000000,9.65346,9.68568,9.55,9.59978,1036124.2573728,0
+PPL.US,D,20030102,000000,9.66127,9.75205,9.62614,9.75205,1926718.9870721,0
+PPL.US,D,20030103,000000,9.795,9.955,9.795,9.955,2072593.772022,0
+PPL.US,D,20030106,000000,10.0117,10.5397,10.0117,10.5397,3613186.0370195,0
+PPL.US,D,20030107,000000,10.5397,10.5397,10.1346,10.1571,2747611.7025701,0
+PPL.US,D,20030108,000000,10.1269,10.3367,10.1269,10.287,1416531.1830884,0
+PPL.US,D,20030109,000000,10.3172,10.3992,10.2743,10.3992,1959970.2338262,0
+PPL.US,D,20030110,000000,10.5026,10.5153,10.3875,10.4285,3263881.9767281,0
+PPL.US,D,20030113,000000,10.4334,10.4334,10.1229,10.1229,2695760.6165006,0
+PPL.US,D,20030114,000000,10.1991,10.3611,10.1229,10.326,3249222.3732709,0
+PPL.US,D,20030115,000000,10.326,10.326,10.202,10.2176,2439418.8707033,0
+PPL.US,D,20030116,000000,10.3778,10.4158,10.1698,10.1991,2610672.6267091,0
+PPL.US,D,20030117,000000,10.2381,10.2381,10.0488,10.0976,1683243.9657014,0
+PPL.US,D,20030121,000000,10.1346,10.2176,9.87507,9.8799,2099051.5440032,0
+PPL.US,D,20030122,000000,9.75205,9.8799,9.52853,9.83307,3812690.4440372,0
+PPL.US,D,20030123,000000,9.91899,10.1503,9.88965,10.0702,2412241.8981052,0
+PPL.US,D,20030124,000000,10.0732,10.1229,9.76572,9.82331,2819828.8699257,0
+PPL.US,D,20030127,000000,9.82331,9.82331,9.57245,9.59978,3399737.1291523,0
+PPL.US,D,20030128,000000,9.62614,9.81452,9.58124,9.67885,3389727.7416495,0
+PPL.US,D,20030129,000000,9.67298,9.72863,9.509,9.65346,2190579.5552728,0
+PPL.US,D,20030130,000000,9.69837,9.69837,9.48753,9.49339,1816602.4060124,0
+PPL.US,D,20030131,000000,9.49339,9.69837,9.44653,9.68568,1504842.2571258,0
+PPL.US,D,20030203,000000,9.66127,9.74033,9.62126,9.70422,1982857.6152808,0
+PPL.US,D,20030204,000000,9.70422,9.76572,9.59978,9.67298,2297481.2481049,0
+PPL.US,D,20030205,000000,9.67298,9.67298,9.45434,9.45922,1399368.7205044,0
+PPL.US,D,20030206,000000,9.4319,9.51975,9.36747,9.36747,1890611.4278966,0
+PPL.US,D,20030207,000000,9.48753,9.49632,9.26518,9.29134,1638556.1997361,0
+PPL.US,D,20030210,000000,9.29134,9.41725,9.26518,9.35869,927429.6855101,0
+PPL.US,D,20030211,000000,9.37919,9.39187,9.06069,9.09134,1299616.0047444,0
+PPL.US,D,20030212,000000,9.11047,9.142,8.89437,8.92795,2485898.491197,0
+PPL.US,D,20030213,000000,8.87124,9.09895,8.75313,9.02877,2584213.8302256,0
+PPL.US,D,20030214,000000,9.02877,9.13058,8.92795,9.11047,2886327.2654248,0
+PPL.US,D,20030218,000000,9.13058,9.33135,9.04947,9.2972,1325716.2254219,0
+PPL.US,D,20030219,000000,9.29134,9.47777,9.26518,9.30793,1567761.0415772,0
+PPL.US,D,20030220,000000,9.30793,9.48265,9.30793,9.37919,1234541.6674469,0
+PPL.US,D,20030221,000000,9.47777,9.68568,9.47777,9.65346,2069726.1900751,0
+PPL.US,D,20030224,000000,9.68568,9.7462,9.58709,9.64858,1590645.3495248,0
+PPL.US,D,20030225,000000,9.62126,9.74033,9.56074,9.66127,2111562.7661305,0
+PPL.US,D,20030226,000000,9.66714,9.66714,9.47191,9.48753,2079745.822601,0
+PPL.US,D,20030227,000000,9.53048,9.75205,9.53048,9.61248,2396516.8122526,0
+PPL.US,D,20030228,000000,9.63883,9.80183,9.59978,9.72863,3155547.0051737,0
+PPL.US,D,20030303,000000,9.75986,9.9297,9.7462,9.76572,1225252.5050633,0
+PPL.US,D,20030304,000000,9.82331,9.85843,9.61735,9.69837,2091185.4153189,0
+PPL.US,D,20030305,000000,9.68568,9.85843,9.68568,9.85843,1075447.7292783,0
+PPL.US,D,20030306,000000,9.8438,9.88965,9.73545,9.85843,1338943.5746591,0
+PPL.US,D,20030307,000000,9.73545,9.8994,9.73545,9.81452,1324287.0447089,0
+PPL.US,D,20030310,000000,9.78914,9.8438,9.58709,9.63102,1034330.3538398,0
+PPL.US,D,20030311,000000,9.70422,9.78914,9.55489,9.57245,1604591.8993789,0
+PPL.US,D,20030312,000000,9.57245,9.64858,9.48753,9.63883,1929581.4465074,0
+PPL.US,D,20030313,000000,9.70422,9.80183,9.64858,9.80183,2052933.5728226,0
+PPL.US,D,20030314,000000,9.83892,9.8994,9.80183,9.85843,3281400.9661136,0
+PPL.US,D,20030317,000000,9.85843,9.94141,9.83307,9.91899,2835919.7031006,0
+PPL.US,D,20030318,000000,9.98636,9.99906,9.86917,9.96671,1901337.9670115,0
+PPL.US,D,20030319,000000,9.99906,10.1698,9.955,10.1346,1656073.140117,0
+PPL.US,D,20030320,000000,10.0029,10.1318,10.0029,10.1093,1776201.157684,0
+PPL.US,D,20030321,000000,10.1698,10.2176,10.078,10.2176,1825546.3111198,0
+PPL.US,D,20030324,000000,10.1991,10.1991,9.94141,10.0273,1402944.2335428,0
+PPL.US,D,20030325,000000,10.0117,10.1346,9.73545,9.77743,7901023.2327624,0
+PPL.US,D,20030326,000000,9.78914,9.8994,9.67885,9.77743,3287835.8650803,0
+PPL.US,D,20030327,000000,9.77743,9.91308,9.64274,9.8799,1809450.3554335,0
+PPL.US,D,20030328,000000,9.85163,9.9297,9.83892,9.88965,1138009.9869283,0
+PPL.US,D,20030331,000000,9.88384,10.0702,9.76572,9.955,3084754.9205218,0
+PPL.US,D,20030401,000000,10.0117,10.0702,9.8994,10.0166,1493752.0196932,0
+PPL.US,D,20030402,000000,10.0976,10.1318,9.94141,9.94141,1699333.7743738,0
+PPL.US,D,20030403,000000,9.96671,9.98636,9.80183,9.8194,1599587.2056276,0
+PPL.US,D,20030404,000000,9.80183,10.0702,9.80183,10.0702,1583138.821149,0
+PPL.US,D,20030407,000000,10.2069,10.2684,9.9297,9.94141,1538445.9326722,0
+PPL.US,D,20030408,000000,9.955,10.0537,9.8994,9.94141,1099044.0663266,0
+PPL.US,D,20030409,000000,9.94141,10.1269,9.9297,9.97941,1565257.1579481,0
+PPL.US,D,20030410,000000,10.0605,10.0605,9.96195,10.0117,1751890.7425303,0
+PPL.US,D,20030411,000000,10.0117,10.0117,9.83892,9.83892,2229189.9735752,0
+PPL.US,D,20030414,000000,9.90432,10.0029,9.8799,10.0029,1012880.3491168,0
+PPL.US,D,20030415,000000,10.0029,10.2069,9.96671,10.1835,2284962.8544616,0
+PPL.US,D,20030416,000000,10.1835,10.1835,10.0605,10.1025,1328935.2116586,0
+PPL.US,D,20030417,000000,10.1318,10.1991,10.0605,10.1269,1244912.7042627,0
+PPL.US,D,20030421,000000,10.1698,10.1991,10.0976,10.1318,991786.87119533,0
+PPL.US,D,20030422,000000,9.96671,10.2117,9.96671,10.1835,1718997.0470799,0
+PPL.US,D,20030423,000000,10.1835,10.2684,10.078,10.2381,1385063.5948443,0
+PPL.US,D,20030424,000000,10.2498,10.4285,10.2381,10.3992,1990000.4453389,0
+PPL.US,D,20030425,000000,10.4207,10.4207,10.2323,10.2498,1420100.549113,0
+PPL.US,D,20030428,000000,10.2645,10.4529,10.2645,10.4392,1000006.4531743,0
+PPL.US,D,20030429,000000,10.4499,10.4499,10.1346,10.1698,4121951.8318062,0
+PPL.US,D,20030430,000000,10.1396,10.1991,10.0117,10.1269,3105135.3448403,0
+PPL.US,D,20030501,000000,10.1269,10.1269,9.87507,9.91899,2991083.6504339,0
+PPL.US,D,20030502,000000,9.91899,9.955,9.8272,9.955,3921376.8198815,0
+PPL.US,D,20030505,000000,9.91899,10.2323,9.91899,10.1835,4104787.3202177,0
+PPL.US,D,20030506,000000,10.2069,10.2791,10.1503,10.1942,2456226.8554904,0
+PPL.US,D,20030507,000000,10.1835,10.3172,10.1835,10.2977,3154114.7509538,0
+PPL.US,D,20030508,000000,10.2928,10.3309,10.2645,10.2791,2595655.4719481,0
+PPL.US,D,20030509,000000,10.3211,10.3367,10.2743,10.3114,2120503.5977309,0
+PPL.US,D,20030512,000000,10.3211,10.4099,10.2684,10.3992,2120864.2225416,0
+PPL.US,D,20030513,000000,10.4041,10.4432,10.3709,10.3992,2616033.847262,0
+PPL.US,D,20030514,000000,10.3875,10.4499,10.2791,10.3992,3728668.9611435,0
+PPL.US,D,20030515,000000,10.2069,10.9205,10.2069,10.7593,15996192.725497,0
+PPL.US,D,20030516,000000,10.896,11.0356,10.8589,10.9741,21101699.552492,0
+PPL.US,D,20030519,000000,10.9487,10.9868,10.8521,10.9068,5949273.6054174,0
+PPL.US,D,20030520,000000,10.9068,10.9741,10.8688,10.896,5771221.2521273,0
+PPL.US,D,20030521,000000,10.8688,10.9205,10.8394,10.8902,8298956.3193796,0
+PPL.US,D,20030522,000000,10.8902,10.9683,10.8862,10.9361,7553866.5292988,0
+PPL.US,D,20030523,000000,11.0093,11.4602,10.9917,11.346,10651497.394768,0
+PPL.US,D,20030527,000000,11.2542,11.6057,11.2542,11.4788,6004694.0575115,0
+PPL.US,D,20030528,000000,11.469,11.4905,11.3607,11.3831,4376150.318785,0
+PPL.US,D,20030529,000000,11.3401,11.4602,11.0571,11.1312,3568854.7978557,0
+PPL.US,D,20030530,000000,11.1312,11.3089,11.1312,11.3089,3625700.3326537,0
+PPL.US,D,20030602,000000,11.3089,11.4962,11.2836,11.4962,3841291.4748369,0
+PPL.US,D,20030603,000000,11.4962,11.7335,11.469,11.6477,4570293.5052499,0
+PPL.US,D,20030604,000000,11.6524,11.7989,11.6057,11.7403,2600665.288211,0
+PPL.US,D,20030605,000000,11.7403,11.8067,11.6788,11.7472,3287835.8650803,0
+PPL.US,D,20030606,000000,11.6524,11.7783,11.591,11.6174,4066889.9555183,0
+PPL.US,D,20030609,000000,11.6174,11.6838,11.5793,11.631,4659671.0861851,0
+PPL.US,D,20030610,000000,11.7101,11.8877,11.6524,11.7726,3280685.8635059,0
+PPL.US,D,20030611,000000,11.8136,12.0498,11.7198,11.9951,5291068.7821679,0
+PPL.US,D,20030612,000000,12.041,12.0712,11.9004,12.0712,4030777.2738312,0
+PPL.US,D,20030613,000000,12.0995,12.1942,12.0166,12.1132,3347183.2345026,0
+PPL.US,D,20030616,000000,12.1132,12.2157,12.0761,12.205,2310704.4993328,0
+PPL.US,D,20030617,000000,12.2498,12.2498,12.0869,12.1688,2630335.8994153,0
+PPL.US,D,20030618,000000,12.1688,12.3065,12.0839,12.3065,3037202.6461168,0
+PPL.US,D,20030619,000000,12.3347,12.4011,12.1337,12.2781,3241358.2935912,0
+PPL.US,D,20030620,000000,12.3738,12.3738,12.1171,12.161,4126598.9742537,0
+PPL.US,D,20030623,000000,12.1386,12.1386,11.9609,12.0937,2161259.3238562,0
+PPL.US,D,20030624,000000,12.0839,12.1786,11.9004,12.0283,3280685.8635059,0
+PPL.US,D,20030625,000000,11.9951,12.1074,11.9609,11.9872,2637494.0970081,0
+PPL.US,D,20030626,000000,11.9872,12.0498,11.9053,12.0283,1761904.2280421,0
+PPL.US,D,20030627,000000,12.0166,12.0166,11.9004,11.9951,2324295.5468876,0
+PPL.US,D,20030630,000000,11.9951,12.0537,11.9482,12.0283,2228837.544783,0
+PPL.US,D,20030701,000000,12.0283,12.0283,11.8263,11.9805,2867736.6466302,0
+PPL.US,D,20030702,000000,11.9805,12.0585,11.7901,11.9345,5794467.209388,0
+PPL.US,D,20030703,000000,11.8574,11.9004,11.7862,11.796,2278526.9309926,0
+PPL.US,D,20030707,000000,11.8877,11.9004,11.8067,11.8067,2983932.6243572,0
+PPL.US,D,20030708,000000,11.8136,11.9161,11.7335,11.796,2738670.8709696,0
+PPL.US,D,20030709,000000,11.7783,11.7862,11.5793,11.6477,3548829.8758365,0
+PPL.US,D,20030710,000000,11.6174,11.6174,11.4017,11.4407,2267807.5633937,0
+PPL.US,D,20030711,000000,11.469,11.6477,11.4602,11.6368,2002517.8144799,0
+PPL.US,D,20030714,000000,11.6622,11.7335,11.6057,11.6477,2308564.3140214,0
+PPL.US,D,20030715,000000,11.5236,11.5236,11.4748,11.5236,2102983.583843,0
+PPL.US,D,20030716,000000,11.55,11.5686,11.3001,11.3607,2744031.0670201,0
+PPL.US,D,20030717,000000,11.3831,11.469,11.2387,11.4553,2848429.9007255,0
+PPL.US,D,20030718,000000,11.507,11.5842,11.4173,11.5842,2244207.1283361,0
+PPL.US,D,20030721,000000,11.5793,11.5793,11.3831,11.388,1166256.5399311,0
+PPL.US,D,20030722,000000,11.4017,11.5793,11.3567,11.5793,3499131.2691062,0
+PPL.US,D,20030723,000000,11.55,11.5627,11.4074,11.507,2065804.3952583,0
+PPL.US,D,20030724,000000,11.5686,11.5793,11.4553,11.4788,2583859.3524286,0
+PPL.US,D,20030725,000000,11.4962,11.55,11.3665,11.507,2585294.6801555,0
+PPL.US,D,20030728,000000,11.5129,11.5236,11.3665,11.3831,1500191.0166691,0
+PPL.US,D,20030729,000000,11.3665,11.4407,11.2836,11.2894,2097616.2162764,0
+PPL.US,D,20030730,000000,11.3567,11.3567,11.1859,11.1859,3182365.4019658,0
+PPL.US,D,20030731,000000,11.2055,11.2171,11.0571,11.0766,2598874.4581849,0
+PPL.US,D,20030801,000000,10.9633,11.0991,10.9312,11.0571,3665024.8290613,0
+PPL.US,D,20030804,000000,11.0903,11.0903,10.9205,11.0698,1637841.0971284,0
+PPL.US,D,20030805,000000,11.0571,11.0571,10.8034,10.8297,3330376.2742179,0
+PPL.US,D,20030806,000000,10.8248,10.8688,10.7623,10.8121,4672901.5089291,0
+PPL.US,D,20030807,000000,10.7954,10.9868,10.7593,10.9487,2172698.9165743,0
+PPL.US,D,20030808,000000,10.9633,11.0093,10.9205,11.0034,2452645.1954383,0
+PPL.US,D,20030811,000000,10.9741,11.0141,10.8589,10.9586,1988574.3381328,0
+PPL.US,D,20030812,000000,10.9741,11.1254,10.9487,11.1254,1418670.3438976,0
+PPL.US,D,20030813,000000,11.1254,11.1596,11.022,11.0356,1755467.2800709,0
+PPL.US,D,20030814,000000,11.0571,11.1127,10.9741,11.0991,2568844.2466723,0
+PPL.US,D,20030815,000000,11.0356,11.1596,11.022,11.1088,811228.58527146,0
+PPL.US,D,20030818,000000,11.1088,11.1557,11.0307,11.0941,1258505.8008221,0
+PPL.US,D,20030819,000000,11.0941,11.1049,11.022,11.0766,1794079.7473779,0
+PPL.US,D,20030820,000000,11.0356,11.1498,11.0356,11.1312,1668941.913548,0
+PPL.US,D,20030821,000000,11.1312,11.1498,11.0698,11.0834,2693626.5782029,0
+PPL.US,D,20030822,000000,11.1175,11.1175,10.8453,10.8688,2224185.2798239,0
+PPL.US,D,20030825,000000,10.8589,10.9633,10.8198,10.9546,1915995.521464,0
+PPL.US,D,20030826,000000,10.9487,11.0034,10.8902,10.9741,2402228.4125932,0
+PPL.US,D,20030827,000000,10.9633,11.0356,10.9361,10.9917,991786.87119533,0
+PPL.US,D,20030828,000000,11.0356,11.0356,10.8833,10.9312,1528434.4961649,0
+PPL.US,D,20030829,000000,10.9361,11.0991,10.896,11.0991,2014675.5833126,0
+PPL.US,D,20030902,000000,11.0991,11.4173,11.0766,11.4173,4100496.7045717,0
+PPL.US,D,20030903,000000,11.4271,11.4788,11.4017,11.4788,2156613.205911,0
+PPL.US,D,20030904,000000,11.4788,11.5236,11.4017,11.4505,1572405.1105179,0
+PPL.US,D,20030905,000000,11.4114,11.4445,11.3275,11.388,4316796.8023488,0
+PPL.US,D,20030908,000000,11.3275,11.4748,11.2709,11.3831,4688991.3176016,0
+PPL.US,D,20030909,000000,11.3665,11.3772,11.2435,11.2786,1302836.0154836,0
+PPL.US,D,20030910,000000,11.2542,11.2786,11.1654,11.2387,1499122.4607669,0
+PPL.US,D,20030911,000000,11.304,11.3138,11.2387,11.2542,1323927.4444003,0
+PPL.US,D,20030912,000000,11.2542,11.4074,11.1859,11.4017,1239189.8343966,0
+PPL.US,D,20030915,000000,11.4017,11.4074,11.2484,11.3401,2324295.5468876,0
+PPL.US,D,20030916,000000,11.3275,11.469,11.3001,11.469,1917787.3759924,0
+PPL.US,D,20030917,000000,11.469,11.5012,11.3401,11.4407,2207383.4420506,0
+PPL.US,D,20030918,000000,11.4553,11.5373,11.4445,11.5295,2576353.8485551,0
+PPL.US,D,20030919,000000,11.5295,11.6477,11.5295,11.5987,4258878.6136394,0
+PPL.US,D,20030922,000000,11.5987,11.6057,11.4221,11.4962,1500908.1682813,0
+PPL.US,D,20030923,000000,11.4962,11.6174,11.4788,11.6174,3003239.3702618,0
+PPL.US,D,20030924,000000,11.5793,11.6105,11.3772,11.4114,3062235.3353942,0
+PPL.US,D,20030925,000000,11.4074,11.4407,11.304,11.3518,2401164.9792024,0
+PPL.US,D,20030926,000000,11.3518,11.4962,11.2611,11.4553,1859506.5134676,0
+PPL.US,D,20030929,000000,11.4505,11.5743,11.3772,11.5236,1243485.5725542,0
+PPL.US,D,20030930,000000,11.4962,11.5295,11.3275,11.4553,2931734.232007,0
+PPL.US,D,20031001,000000,11.4553,11.5403,11.4173,11.5373,2692904.3040791,0
+PPL.US,D,20031002,000000,11.55,11.7198,11.507,11.7198,3384007.9452905,0
+PPL.US,D,20031003,000000,11.7198,11.8263,11.7198,11.7862,1987860.2600274,0
+PPL.US,D,20031006,000000,11.7666,11.7901,11.7101,11.7472,2374706.1827189,0
+PPL.US,D,20031007,000000,11.7472,11.7472,11.5295,11.6174,3455517.1815547,0
+PPL.US,D,20031008,000000,11.5686,11.5793,11.4114,11.4602,2662875.1170687,0
+PPL.US,D,20031009,000000,11.3567,11.4962,11.3216,11.3275,4121951.8318062,0
+PPL.US,D,20031010,000000,11.3275,11.3313,11.2435,11.3001,3021112.8374443,0
+PPL.US,D,20031013,000000,11.3001,11.304,11.2171,11.2387,1550244.1011964,0
+PPL.US,D,20031014,000000,11.2288,11.388,11.1498,11.388,3978935.4082825,0
+PPL.US,D,20031015,000000,11.388,11.3938,11.1859,11.2836,3227412.7682395,0
+PPL.US,D,20031016,000000,11.3089,11.4407,11.3089,11.4173,2593150.5638168,0
+PPL.US,D,20031017,000000,11.469,11.4748,11.3567,11.4221,3105135.3448403,0
+PPL.US,D,20031020,000000,11.4221,11.469,11.3607,11.4407,1737946.2416808,0
+PPL.US,D,20031021,000000,11.4407,11.4748,11.3665,11.4338,2068304.1808783,0
+PPL.US,D,20031022,000000,11.4338,11.5169,11.3831,11.4338,2388294.1567668,0
+PPL.US,D,20031023,000000,11.4338,11.4338,11.2435,11.2709,2982147.941345,0
+PPL.US,D,20031024,000000,11.2709,11.3275,11.2171,11.2894,2436198.8599642,0
+PPL.US,D,20031027,000000,11.2894,11.2894,11.1088,11.1175,2976069.5691799,0
+PPL.US,D,20031028,000000,11.1088,11.1088,10.8755,11.0464,5848095.8069536,0
+PPL.US,D,20031029,000000,11.0093,11.1088,10.9985,11.0464,3385084.6972112,0
+PPL.US,D,20031030,000000,11.0464,11.0903,11.0267,11.0464,3690059.5673434,0
+PPL.US,D,20031031,000000,11.0464,11.1996,11.0356,11.1654,5883848.8883322,0
+PPL.US,D,20031103,000000,11.1654,11.3138,11.1557,11.3089,2257470.3351539,0
+PPL.US,D,20031104,000000,11.3089,11.3089,11.1996,11.2387,2724031.7575586,0
+PPL.US,D,20031105,000000,11.2387,11.2894,11.1654,11.2611,2465512.944367,0
+PPL.US,D,20031106,000000,11.2347,11.3138,11.1654,11.304,1489821.0043556,0
+PPL.US,D,20031107,000000,11.304,11.3138,11.1918,11.2387,1933876.1601625,0
+PPL.US,D,20031110,000000,11.222,11.2894,11.2171,11.2894,1752603.7961333,0
+PPL.US,D,20031111,000000,11.2542,11.2952,11.1859,11.2435,1816956.8838093,0
+PPL.US,D,20031112,000000,11.2484,11.3001,11.2288,11.3001,2106563.1948906,0
+PPL.US,D,20031113,000000,11.3138,11.4553,11.3001,11.4553,3104063.7154311,0
+PPL.US,D,20031114,000000,11.469,11.5686,11.4553,11.4553,2008593.1131382,0
+PPL.US,D,20031117,000000,11.4505,11.4505,11.2894,11.3089,2980717.7361296,0
+PPL.US,D,20031118,000000,11.3401,11.3518,11.1498,11.1498,2676817.5689135,0
+PPL.US,D,20031119,000000,11.1498,11.2347,11.1498,11.1996,2599233.0339911,0
+PPL.US,D,20031120,000000,11.1996,11.2894,11.1254,11.1752,2573136.9113228,0
+PPL.US,D,20031121,000000,11.2288,11.2288,11.0991,11.139,2039702.1255762,0
+PPL.US,D,20031124,000000,11.1859,11.4017,11.1752,11.3772,3192018.2626671,0
+PPL.US,D,20031125,000000,11.4114,11.4407,11.3831,11.388,1659650.7021599,0
+PPL.US,D,20031126,000000,11.4271,11.4505,11.3831,11.4407,1401873.6286358,0
+PPL.US,D,20031128,000000,11.4114,11.469,11.4017,11.4338,374690.20286343,0
+PPL.US,D,20031201,000000,11.4114,11.507,11.3607,11.4788,2168408.3009283,0
+PPL.US,D,20031202,000000,11.4407,11.4788,11.3275,11.3665,3661450.3405253,0
+PPL.US,D,20031203,000000,11.3567,11.3567,11.2347,11.2709,3820551.45021,0
+PPL.US,D,20031204,000000,11.3138,11.3772,11.2103,11.3772,2940318.5368058,0
+PPL.US,D,20031205,000000,11.4017,11.4114,11.2484,11.2542,2906353.2119464,0
+PPL.US,D,20031208,000000,11.2171,11.3001,11.1918,11.3001,2899557.6881689,0
+PPL.US,D,20031209,000000,11.3001,11.3665,11.2709,11.2894,4258878.6136394,0
+PPL.US,D,20031210,000000,11.2836,11.3001,11.1752,11.1752,2204522.0071177,0
+PPL.US,D,20031211,000000,11.1859,11.3001,11.1859,11.3001,2845567.4412902,0
+PPL.US,D,20031212,000000,11.3831,11.5987,11.3831,11.5793,5883492.3615308,0
+PPL.US,D,20031215,000000,11.5987,11.631,11.4788,11.5012,3054364.0841984,0
+PPL.US,D,20031216,000000,11.5461,11.6994,11.507,11.6994,3652872.1827402,0
+PPL.US,D,20031217,000000,11.6788,11.7783,11.6174,11.7726,3386870.4047257,0
+PPL.US,D,20031218,000000,11.796,11.9248,11.7101,11.9053,2280673.2633179,0
+PPL.US,D,20031219,000000,11.9248,12.0039,11.8574,11.9482,4396176.2653066,0
+PPL.US,D,20031222,000000,11.9609,12.0537,11.9161,12.0537,2671808.777153,0
+PPL.US,D,20031223,000000,12.0644,12.1074,12.0166,12.1074,1339300.1014606,0
+PPL.US,D,20031224,000000,12.1074,12.1132,12.0283,12.0283,947808.06082394,0
+PPL.US,D,20031226,000000,12.0283,12.0761,12.0283,12.041,848416.99437694,0
+PPL.US,D,20031229,000000,12.041,12.2733,11.9482,12.2557,3821981.6554253,0
+PPL.US,D,20031230,000000,12.2216,12.2781,12.1942,12.2411,1291751.9250647,0
+PPL.US,D,20031231,000000,12.2411,12.2459,12.1533,12.2411,1416169.5337754,0
+PPL.US,D,20040102,000000,12.2781,12.2781,12.1883,12.2411,2100840.3250248,0
+PPL.US,D,20040105,000000,12.2674,12.2674,12.0283,12.0869,3913151.0908889,0
+PPL.US,D,20040106,000000,12.0537,12.0644,11.9726,11.9872,5378304.1287869,0
+PPL.US,D,20040107,000000,12.0166,12.0937,11.9726,12.0839,3203100.3040812,0
+PPL.US,D,20040108,000000,12.1132,12.1786,12.0869,12.1786,2314280.0123712,0
+PPL.US,D,20040109,000000,12.0839,12.1533,11.9872,12.1533,3146968.8473888,0
+PPL.US,D,20040112,000000,12.0937,12.1533,12.0166,12.0331,3404390.4186135,0
+PPL.US,D,20040113,000000,12.041,12.0537,11.9482,12.0283,4738329.2995213,0
+PPL.US,D,20040114,000000,12.0644,12.2459,12.0537,12.2459,3306064.8345619,0
+PPL.US,D,20040115,000000,12.2459,12.2948,12.1786,12.2674,3164844.3635758,0
+PPL.US,D,20040116,000000,12.284,12.3738,12.2411,12.3699,3489834.9352065,0
+PPL.US,D,20040120,000000,12.4011,12.447,12.3396,12.4285,2285325.5282769,0
+PPL.US,D,20040121,000000,12.4285,12.7087,12.4138,12.7087,2772988.6246214,0
+PPL.US,D,20040122,000000,12.6754,12.693,12.5749,12.6363,2688973.2887415,0
+PPL.US,D,20040123,000000,12.6423,12.6978,12.5953,12.6978,1845205.4858167,0
+PPL.US,D,20040126,000000,12.6978,12.6978,12.5418,12.5856,1956751.2475894,0
+PPL.US,D,20040127,000000,12.5475,12.6363,12.5241,12.5896,2130871.5610397,0
+PPL.US,D,20040128,000000,12.8657,12.9438,12.5856,12.6363,3574217.0429109,0
+PPL.US,D,20040129,000000,12.6286,12.8443,12.6286,12.7867,5248521.2015141,0
+PPL.US,D,20040130,000000,12.7985,12.8257,12.6423,12.7867,2367197.6053384,0
+PPL.US,D,20040202,000000,12.7867,12.8384,12.7241,12.7818,2651792.0511522,0
+PPL.US,D,20040203,000000,12.7818,12.9771,12.7241,12.9771,3049001.8391432,0
+PPL.US,D,20040204,000000,12.9311,12.9311,12.7495,12.8159,2948893.6210839,0
+PPL.US,D,20040205,000000,12.8159,12.8209,12.5953,12.609,3424766.7449227,0
+PPL.US,D,20040206,000000,12.6286,12.7154,12.5953,12.7154,1672164.9977941,0
+PPL.US,D,20040209,000000,12.6754,12.7037,12.5896,12.7037,2245635.2845469,0
+PPL.US,D,20040210,000000,12.6637,12.7594,12.6363,12.7594,3055083.2848153,0
+PPL.US,D,20040211,000000,12.7154,12.8657,12.609,12.8384,2146246.2671045,0
+PPL.US,D,20040212,000000,12.7594,12.8159,12.6754,12.6891,1811958.3370718,0
+PPL.US,D,20040213,000000,12.6696,12.7037,12.5749,12.6363,2678246.7496265,0
+PPL.US,D,20040217,000000,12.7037,12.7545,12.6637,12.7359,2123004.407853,0
+PPL.US,D,20040218,000000,12.7545,12.7789,12.6891,12.7495,2438702.7435934,0
+PPL.US,D,20040219,000000,12.7241,12.7818,12.5749,12.6286,2962838.1219334,0
+PPL.US,D,20040220,000000,12.5953,12.6637,12.5095,12.5856,8332917.5462299,0
+PPL.US,D,20040223,000000,12.5856,12.7359,12.5856,12.6891,1903124.6990284,0
+PPL.US,D,20040224,000000,12.6637,12.7545,12.6286,12.7545,3506647.0180027,0
+PPL.US,D,20040225,000000,12.7545,12.8619,12.7241,12.856,1993224.5540873,0
+PPL.US,D,20040226,000000,12.856,12.894,12.7662,12.8326,2205237.1097253,0
+PPL.US,D,20040227,000000,12.8326,13.018,12.8326,13.018,1815888.3279071,0
+PPL.US,D,20040301,000000,13.018,13.138,12.9224,12.9985,2123721.5594653,0
+PPL.US,D,20040302,000000,12.9556,13.0609,12.9224,12.9838,1971052.2752404,0
+PPL.US,D,20040303,000000,12.9438,13.0454,12.8102,12.9683,1356112.1842569,0
+PPL.US,D,20040304,000000,12.9985,12.9985,12.8657,12.9067,1626753.9332027,0
+PPL.US,D,20040305,000000,12.9127,13.1352,12.8443,13.1254,3604249.3034282,0
+PPL.US,D,20040308,000000,13.0776,13.2044,13.0063,13.018,3573861.5406117,0
+PPL.US,D,20040309,000000,12.9838,12.9838,12.856,12.8657,2333230.2314744,0
+PPL.US,D,20040310,000000,12.8657,12.9771,12.8257,12.8765,2200592.0162824,0
+PPL.US,D,20040311,000000,12.8502,12.856,12.6637,12.6754,2344317.3954001,0
+PPL.US,D,20040312,000000,12.6696,12.6823,12.5953,12.6423,2481960.3043433,0
+PPL.US,D,20040315,000000,12.6754,12.7545,12.5749,12.7154,1314273.5591969,0
+PPL.US,D,20040316,000000,12.7789,12.8257,12.7241,12.7818,1345382.5716349,0
+PPL.US,D,20040317,000000,12.8443,12.9194,12.7985,12.8883,1711847.0455056,0
+PPL.US,D,20040318,000000,12.8443,12.9194,12.7154,12.8326,1104402.2133726,0
+PPL.US,D,20040319,000000,12.7867,12.9194,12.7721,12.8159,1551315.7306056,0
+PPL.US,D,20040322,000000,12.7985,12.8384,12.5749,12.6363,2024332.5420229,0
+PPL.US,D,20040323,000000,12.6286,12.654,12.5095,12.529,2164836.8858991,0
+PPL.US,D,20040324,000000,12.529,12.5582,12.3465,12.5036,7152002.427344,0
+PPL.US,D,20040325,000000,12.5182,12.5358,12.447,12.4861,2788005.7793824,0
+PPL.US,D,20040326,000000,12.4988,12.5134,12.4421,12.4421,2499128.913941,0
+PPL.US,D,20040329,000000,12.447,12.5036,12.4011,12.4988,2279244.0826048,0
+PPL.US,D,20040330,000000,12.4988,12.6326,12.447,12.5953,1498401.2111453,0
+PPL.US,D,20040331,000000,12.6217,12.7867,12.5953,12.7545,2058296.8423801,0
+PPL.US,D,20040401,000000,12.856,13.0561,12.8257,13.0337,3266027.2845511,0
+PPL.US,D,20040402,000000,13.1352,13.1352,12.8823,12.894,2523797.9049009,0
+PPL.US,D,20040405,000000,12.9224,12.9731,12.8657,12.9311,1635693.7403008,0
+PPL.US,D,20040406,000000,12.894,12.9194,12.8257,12.894,1601016.3863405,0
+PPL.US,D,20040407,000000,12.894,12.894,12.7662,12.8619,1712200.4988002,0
+PPL.US,D,20040408,000000,12.8706,12.8883,12.7867,12.8384,1595654.1412854,0
+PPL.US,D,20040412,000000,12.8883,12.8883,12.6149,12.6363,2428336.8292892,0
+PPL.US,D,20040413,000000,12.5953,12.5953,12.3065,12.3465,3460520.8508037,0
+PPL.US,D,20040414,000000,12.2411,12.3289,12.1386,12.2674,4175935.9316711,0
+PPL.US,D,20040415,000000,12.2948,12.3953,12.1786,12.2674,2544533.8315185,0
+PPL.US,D,20040416,000000,12.2674,12.3465,12.2459,12.3065,1854858.3465179,0
+PPL.US,D,20040419,000000,12.2733,12.3065,12.2459,12.2557,1741167.2769222,0
+PPL.US,D,20040420,000000,12.284,12.3347,12.1825,12.1825,1420100.549113,0
+PPL.US,D,20040421,000000,12.1825,12.2411,12.0712,12.2411,1898121.0297793,0
+PPL.US,D,20040422,000000,12.2557,12.3738,12.2216,12.3172,1898478.5810831,0
+PPL.US,D,20040423,000000,12.3347,12.4363,12.3065,12.3289,2088326.0293906,0
+PPL.US,D,20040426,000000,12.3465,12.4363,12.2948,12.3133,1749384.8098965,0
+PPL.US,D,20040427,000000,12.3699,12.3738,12.2674,12.3347,1157675.308639,0
+PPL.US,D,20040428,000000,12.3065,12.3065,12.1386,12.1434,3986440.912156,0
+PPL.US,D,20040429,000000,12.1386,12.1786,11.9951,12.041,1933515.5353518,0
+PPL.US,D,20040430,000000,12.0283,12.0761,11.9482,11.9872,2160184.6209401,0
+PPL.US,D,20040503,000000,11.9482,12.0869,11.9248,12.0644,1955682.6916871,0
+PPL.US,D,20040504,000000,12.0937,12.2557,12.0283,12.1942,2289613.070416,0
+PPL.US,D,20040505,000000,12.2157,12.2216,12.0234,12.0283,2463367.636544,0
+PPL.US,D,20040506,000000,12.0283,12.0283,11.8751,11.9482,2921008.7173942,0
+PPL.US,D,20040507,000000,11.9482,11.9482,11.4445,11.5373,5159497.0738737,0
+PPL.US,D,20040510,000000,11.5373,11.5373,11.2786,11.346,4004679.1021585,0
+PPL.US,D,20040511,000000,11.4271,11.5129,11.3313,11.3518,2711857.5966891,0
+PPL.US,D,20040512,000000,11.3567,11.4173,11.1859,11.3275,2080815.4030054,0
+PPL.US,D,20040513,000000,11.3275,11.4074,11.2171,11.2894,2297840.8484132,0
+PPL.US,D,20040514,000000,11.2894,11.5627,11.2894,11.5169,2442636.8324378,0
+PPL.US,D,20040517,000000,11.4445,11.4788,11.3216,11.3275,2036126.6125378,0
+PPL.US,D,20040518,000000,11.3567,11.4271,11.3001,11.346,1392931.7725332,0
+PPL.US,D,20040519,000000,11.3665,11.4173,11.1498,11.1859,2868808.2760392,0
+PPL.US,D,20040520,000000,11.2288,11.3831,11.139,11.3138,1848065.8962474,0
+PPL.US,D,20040521,000000,11.3518,11.4338,11.2952,11.3772,1499478.9875683,0
+PPL.US,D,20040524,000000,11.3938,11.4962,11.3831,11.4553,1953537.3838641,0
+PPL.US,D,20040525,000000,11.469,11.6671,11.4173,11.6622,1385425.2441573,0
+PPL.US,D,20040526,000000,11.6622,11.838,11.6057,11.7286,2508068.7210392,0
+PPL.US,D,20040527,000000,11.7862,11.9668,11.7726,11.9609,2749039.8587808,0
+PPL.US,D,20040528,000000,11.9609,12.1074,11.9541,12.0644,2444421.5154501,0
+PPL.US,D,20040601,000000,12.0937,12.1132,11.9004,11.9951,2728657.3854578,0
+PPL.US,D,20040602,000000,11.9951,12.1278,11.9951,12.0869,1522353.0504929,0
+PPL.US,D,20040603,000000,12.0869,12.0869,11.9101,11.9345,1717210.3150632,0
+PPL.US,D,20040604,000000,12.0039,12.0166,11.9101,11.9248,1121211.2226619,0
+PPL.US,D,20040607,000000,11.9248,12.0166,11.9248,11.9951,1500546.5189683,0
+PPL.US,D,20040608,000000,11.9161,11.9218,11.796,11.838,5589604.6553242,0
+PPL.US,D,20040609,000000,11.8487,11.9004,11.8067,11.8535,2447994.9794838,0
+PPL.US,D,20040610,000000,11.8624,11.9218,11.8487,11.8877,1207016.3640656,0
+PPL.US,D,20040614,000000,11.8877,11.9482,11.7862,11.9161,2264230.0013507,0
+PPL.US,D,20040615,000000,11.9415,12.0537,11.8574,11.8574,2238489.3809817,0
+PPL.US,D,20040616,000000,11.9101,11.9609,11.833,11.8574,2532734.6384921,0
+PPL.US,D,20040617,000000,11.8751,11.9834,11.8263,11.9482,2227404.2660606,0
+PPL.US,D,20040618,000000,11.9541,12.0283,11.9345,12.0283,2134442.9760688,0
+PPL.US,D,20040621,000000,12.0498,12.1278,11.9834,12.0498,1121211.2226619,0
+PPL.US,D,20040622,000000,12.0498,12.0644,11.9482,12.0283,1645701.0787989,0
+PPL.US,D,20040623,000000,12.0537,12.1211,11.8136,12.0937,4057596.6951256,0
+PPL.US,D,20040624,000000,12.1171,12.1942,12.0644,12.1688,2958907.1065959,0
+PPL.US,D,20040625,000000,12.1688,12.1942,12.1132,12.1942,4443368.9394032,0
+PPL.US,D,20040628,000000,12.2674,12.7154,12.2674,12.5241,5282124.8770606,0
+PPL.US,D,20040629,000000,12.5241,12.8042,12.4988,12.7662,6781962.440435,0
+PPL.US,D,20040630,000000,12.7662,12.9224,12.7359,12.8384,3838427.9908994,0
+PPL.US,D,20040701,000000,12.8657,12.8706,12.7789,12.7818,2824473.9633688,0
+PPL.US,D,20040702,000000,12.856,12.9438,12.8159,12.8657,2151248.9118512,0
+PPL.US,D,20040706,000000,12.8443,12.8657,12.8102,12.8159,1894547.5657456,0
+PPL.US,D,20040707,000000,12.8042,12.8042,12.647,12.7154,2835919.7031006,0
+PPL.US,D,20040708,000000,12.7241,12.7545,12.6891,12.6978,2273523.2617435,0
+PPL.US,D,20040709,000000,12.6978,12.7359,12.5896,12.7241,1309626.4167494,0
+PPL.US,D,20040712,000000,12.7241,12.7241,12.6363,12.7154,1459431.1925344,0
+PPL.US,D,20040713,000000,12.7241,12.8042,12.7241,12.7545,2360762.7063717,0
+PPL.US,D,20040714,000000,12.7545,12.8765,12.7154,12.8443,1625327.8259966,0
+PPL.US,D,20040715,000000,12.8443,12.9127,12.7545,12.8102,1484098.1344897,0
+PPL.US,D,20040716,000000,12.856,12.9361,12.8159,12.901,1457644.4605176,0
+PPL.US,D,20040719,000000,12.901,12.9731,12.8765,12.9731,1299258.4534406,0
+PPL.US,D,20040720,000000,12.9771,13.0249,12.9194,12.9936,2463011.1097425,0
+PPL.US,D,20040721,000000,13.0609,13.0669,12.7545,12.7789,1555605.3217492,0
+PPL.US,D,20040722,000000,12.7789,12.7789,12.5749,12.6696,1554175.1165339,0
+PPL.US,D,20040723,000000,12.6696,12.7154,12.5241,12.5953,1893829.3896309,0
+PPL.US,D,20040726,000000,12.654,12.6978,12.5036,12.5241,1634262.5105832,0
+PPL.US,D,20040727,000000,12.5856,12.654,12.5095,12.6149,1731868.8940179,0
+PPL.US,D,20040728,000000,12.5475,12.8443,12.5475,12.7985,2211668.9351852,0
+PPL.US,D,20040729,000000,12.8384,12.9194,12.8042,12.8257,1620323.1322453,0
+PPL.US,D,20040730,000000,12.8326,12.9683,12.8257,12.9683,1339662.775276,0
+PPL.US,D,20040802,000000,12.9683,13.1186,12.894,13.0951,1330370.5393855,0
+PPL.US,D,20040803,000000,13.1,13.1352,13.018,13.0337,1457999.9628169,0
+PPL.US,D,20040804,000000,13.0288,13.1127,12.9556,13.0669,1613526.5839654,0
+PPL.US,D,20040805,000000,13.0669,13.0951,12.9067,12.9311,1903484.2993368,0
+PPL.US,D,20040806,000000,12.9224,13.0609,12.9194,12.9731,3313568.2894308,0
+PPL.US,D,20040809,000000,12.9731,13.0454,12.9361,13.0063,1488033.2478365,0
+PPL.US,D,20040810,000000,13.0776,13.1742,12.9936,13.1352,1762615.2326406,0
+PPL.US,D,20040811,000000,13.1352,13.1947,13.0609,13.1947,1952107.1786488,0
+PPL.US,D,20040812,000000,13.1947,13.225,13.1068,13.1449,2480892.7729433,0
+PPL.US,D,20040813,000000,13.1849,13.1849,13.0063,13.0669,907770.51081313,0
+PPL.US,D,20040816,000000,13.0395,13.1703,13.018,13.1186,1917428.8001863,0
+PPL.US,D,20040817,000000,13.1186,13.138,13.0337,13.0844,1787998.3017058,0
+PPL.US,D,20040818,000000,13.0844,13.3196,13.0844,13.3196,1877735.4829494,0
+PPL.US,D,20040819,000000,13.3196,13.3391,13.225,13.2396,1443344.4573689,0
+PPL.US,D,20040820,000000,13.2396,13.2981,13.1947,13.2981,1504842.2571258,0
+PPL.US,D,20040823,000000,13.2981,13.3645,13.2533,13.2582,2221321.7958863,0
+PPL.US,D,20040824,000000,13.2864,13.2981,13.2465,13.2582,1462651.2032736,0
+PPL.US,D,20040825,000000,13.2737,13.3705,13.225,13.2864,3611398.2805003,0
+PPL.US,D,20040826,000000,13.3079,13.3079,13.2044,13.2533,2037919.4915686,0
+PPL.US,D,20040827,000000,13.2582,13.2797,13.225,13.2357,2092612.5470273,0
+PPL.US,D,20040830,000000,13.2191,13.2981,13.2044,13.2582,3054364.0841984,0
+PPL.US,D,20040831,000000,13.2582,13.387,13.2396,13.3772,4137326.537871,0
+PPL.US,D,20040901,000000,13.387,13.5158,13.387,13.4866,6846671.0304102,0
+PPL.US,D,20040902,000000,13.4866,13.5217,13.4309,13.5041,2185928.3148161,0
+PPL.US,D,20040903,000000,13.5041,13.5041,13.4446,13.464,1245988.4316811,0
+PPL.US,D,20040907,000000,13.464,13.5374,13.4553,13.51,4305360.2831377,0
+PPL.US,D,20040908,000000,13.4241,13.4241,13.3158,13.3235,2704349.0193086,0
+PPL.US,D,20040909,000000,13.3196,13.3284,13.2357,13.2582,3433349.0007171,0
+PPL.US,D,20040910,000000,13.262,13.262,13.1186,13.1449,2509852.3795492,0
+PPL.US,D,20040913,000000,13.1586,13.1742,13.018,13.0561,2707923.5078447,0
+PPL.US,D,20040914,000000,13.0903,13.0903,12.9936,13.0288,3006813.858798,0
+PPL.US,D,20040915,000000,13.0454,13.0609,12.9438,13.018,2560980.1669925,0
+PPL.US,D,20040916,000000,13.0249,13.1293,13.018,13.1186,1674305.1831056,0
+PPL.US,D,20040917,000000,13.1186,13.2044,13.1186,13.1586,3928166.1966451,0
+PPL.US,D,20040920,000000,13.1586,13.1586,13.0669,13.1186,2293191.6569612,0
+PPL.US,D,20040921,000000,13.1186,13.1352,13.0063,13.1186,4872045.2911361,0
+PPL.US,D,20040922,000000,13.1186,13.1186,13.0249,13.0512,2420112.1247987,0
+PPL.US,D,20040923,000000,13.0512,13.0609,12.9361,12.9438,2064372.1410384,0
+PPL.US,D,20040924,000000,12.9438,12.9898,12.9194,12.9487,2513070.3412836,0
+PPL.US,D,20040927,000000,12.9771,13.1068,12.9731,13.0669,3808753.2816858,0
+PPL.US,D,20040928,000000,13.0776,13.2006,13.0776,13.1742,3693271.3820641,0
+PPL.US,D,20040929,000000,13.1947,13.1947,13.1352,13.1849,3282469.5220158,0
+PPL.US,D,20040930,000000,13.1849,13.225,13.1449,13.1947,2969270.9718955,0
+PPL.US,D,20041001,000000,13.2123,13.262,13.1849,13.2465,3336820.3937053,0
+PPL.US,D,20041004,000000,13.2981,13.3284,13.2582,13.3235,3073317.3768085,0
+PPL.US,D,20041005,000000,13.3391,13.4553,13.3158,13.4202,2459079.0699027,0
+PPL.US,D,20041006,000000,13.4476,13.5471,13.3772,13.5471,1402229.130935,0
+PPL.US,D,20041007,000000,13.5608,13.5608,13.3772,13.3958,1715066.0317424,0
+PPL.US,D,20041008,000000,13.4241,13.4553,13.3518,13.4143,1501259.5725714,0
+PPL.US,D,20041011,000000,13.4241,13.5041,13.3958,13.5041,2197015.4787418,0
+PPL.US,D,20041012,000000,13.5041,13.6563,13.4476,13.6446,1625683.3282959,0
+PPL.US,D,20041013,000000,13.7063,13.7063,13.51,13.5608,2662154.8919495,0
+PPL.US,D,20041014,000000,13.5608,13.6936,13.4973,13.6662,2912068.9102961,0
+PPL.US,D,20041015,000000,13.7334,13.9073,13.7063,13.8341,3977509.3010763,0
+PPL.US,D,20041018,000000,13.6506,13.8165,13.6506,13.7774,4001457.0424147,0
+PPL.US,D,20041019,000000,13.7774,13.8448,13.5949,13.6095,3292841.583334,0
+PPL.US,D,20041020,000000,13.7735,13.8165,13.5832,13.8165,4146259.1734531,0
+PPL.US,D,20041021,000000,13.8165,13.9863,13.7677,13.9453,3080110.8515812,0
+PPL.US,D,20041022,000000,13.9727,14.3337,13.9727,14.2557,6019348.5384572,0
+PPL.US,D,20041025,000000,14.3006,14.4822,14.3006,14.4315,3960346.8384924,0
+PPL.US,D,20041026,000000,14.4792,14.572,14.4315,14.5456,5844164.7916161,0
+PPL.US,D,20041027,000000,14.5339,14.5456,14.3875,14.4792,3155905.58098,0
+PPL.US,D,20041028,000000,14.5056,14.528,14.3534,14.4792,2089042.1565006,0
+PPL.US,D,20041029,000000,14.5056,14.572,14.3943,14.5456,2914215.2426214,0
+PPL.US,D,20041101,000000,14.572,14.572,14.4597,14.5456,1971052.2752404,0
+PPL.US,D,20041102,000000,14.5456,14.5456,14.163,14.163,3764418.9690152,0
+PPL.US,D,20041103,000000,14.327,14.5163,14.322,14.4792,2948893.6210839,0
+PPL.US,D,20041104,000000,14.5163,14.7994,14.4988,14.7301,4775155.0348113,0
+PPL.US,D,20041105,000000,14.6842,14.6842,14.446,14.5096,4420128.1046541,0
+PPL.US,D,20041108,000000,14.5456,14.7456,14.5339,14.7116,3123730.0616441,0
+PPL.US,D,20041109,000000,14.7555,14.8287,14.7359,14.7994,2035768.0367318,0
+PPL.US,D,20041110,000000,14.7994,14.813,14.7116,14.7555,3601028.2681868,0
+PPL.US,D,20041111,000000,14.8247,14.9135,14.7555,14.8521,4632498.2115961,0
+PPL.US,D,20041112,000000,14.8638,15.0434,14.8521,15.0258,3755123.6596179,0
+PPL.US,D,20041115,000000,15.0023,15.0023,14.8735,14.9526,2936027.9211598,0
+PPL.US,D,20041116,000000,14.9585,15.0141,14.8404,14.8521,2156613.205911,0
+PPL.US,D,20041117,000000,14.8921,14.9751,14.6451,14.6755,3499489.8449122,0
+PPL.US,D,20041118,000000,14.6949,14.7456,14.6325,14.6783,1951749.627345,0
+PPL.US,D,20041119,000000,14.6755,14.7116,14.5456,14.6208,3185221.7143872,0
+PPL.US,D,20041122,000000,14.6208,14.8638,14.6111,14.8638,3896706.8044194,0
+PPL.US,D,20041123,000000,14.8589,14.9868,14.7673,14.9068,3084754.9205218,0
+PPL.US,D,20041124,000000,14.9526,14.9868,14.8521,14.8921,1459077.7392399,0
+PPL.US,D,20041126,000000,14.9634,15.0141,14.8853,14.9585,899899.2596173,0
+PPL.US,D,20041129,000000,14.937,14.9683,14.6638,14.6842,3311782.5819162,0
+PPL.US,D,20041130,000000,14.7242,14.7673,14.5056,14.5339,3279614.2340968,0
+PPL.US,D,20041201,000000,14.5339,14.5339,14.2664,14.4315,3614974.8180409,0
+PPL.US,D,20041202,000000,14.4549,14.6558,14.2332,14.4245,5485564.3974251,0
+PPL.US,D,20041203,000000,14.4051,14.5056,14.3445,14.4315,4379371.3540264,0
+PPL.US,D,20041206,000000,14.4597,14.4792,14.3534,14.4245,2558117.7075572,0
+PPL.US,D,20041207,000000,14.446,14.4489,14.327,14.327,3030412.2448509,0
+PPL.US,D,20041208,000000,14.2664,14.327,14.0341,14.0488,6764446.5245564,0
+PPL.US,D,20041209,000000,14.0615,14.1015,13.9863,14.1015,2544171.1577033,0
+PPL.US,D,20041210,000000,14.3534,14.3534,13.9677,14.041,3573140.2909902,0
+PPL.US,D,20041213,000000,14.082,14.2332,14.0488,14.2332,2783716.1882386,0
+PPL.US,D,20041214,000000,14.287,14.4549,14.287,14.4489,3050077.5665616,0
+PPL.US,D,20041215,000000,14.4792,14.6275,14.4656,14.6071,1880960.6161999,0
+PPL.US,D,20041216,000000,14.6158,14.6158,14.5163,14.572,2210953.8325774,0
+PPL.US,D,20041217,000000,14.4051,14.7603,14.3943,14.7242,6283926.25827,0
+PPL.US,D,20041220,000000,14.8247,14.9526,14.772,14.8853,3120154.548606,0
+PPL.US,D,20041221,000000,14.9409,15.0639,14.9018,15.0434,2037196.1929425,0
+PPL.US,D,20041222,000000,15.0639,15.142,14.9634,15.0141,3074029.4059092,0
+PPL.US,D,20041223,000000,15.0532,15.058,14.9526,14.9907,1607450.260805,0
+PPL.US,D,20041227,000000,15.0365,15.0365,14.8521,14.8638,982845.01509261,0
+PPL.US,D,20041228,000000,14.8638,14.9907,14.8521,14.9634,1347166.2301449,0
+PPL.US,D,20041229,000000,15.02,15.02,14.9262,14.937,1241696.7915328,0
+PPL.US,D,20041230,000000,14.9907,15.0492,14.9409,14.9634,1485533.4622165,0
+PPL.US,D,20041231,000000,15.02,15.02,14.9018,14.9018,1405447.0926696,0
+PPL.US,D,20050103,000000,15.02,15.0365,14.7857,14.8345,3434779.2059324,0
+PPL.US,D,20050104,000000,14.8638,14.9135,14.6394,14.6685,2991442.22624,0
+PPL.US,D,20050105,000000,14.6071,14.6451,14.446,14.4549,2600665.288211,0
+PPL.US,D,20050106,000000,14.446,14.4822,14.327,14.3621,3364346.7215889,0
+PPL.US,D,20050107,000000,14.3875,14.4315,14.2918,14.3006,2719004.5247565,0
+PPL.US,D,20050110,000000,14.2918,14.3943,14.2771,14.3474,3631418.080008,0
+PPL.US,D,20050111,000000,14.3445,14.4656,14.2771,14.446,2625330.1811617,0
+PPL.US,D,20050112,000000,14.4315,14.5544,14.3006,14.5544,2414747.8307389,0
+PPL.US,D,20050113,000000,14.5544,14.813,14.5417,14.7555,3714008.3331841,0
+PPL.US,D,20050114,000000,14.7555,14.9135,14.7301,14.8404,2418675.7725695,0
+PPL.US,D,20050118,000000,14.7409,14.8247,14.6755,14.7857,3259591.3610821,0
+PPL.US,D,20050119,000000,14.7673,14.8687,14.7116,14.7555,2277098.7747819,0
+PPL.US,D,20050120,000000,14.7506,14.813,14.5954,14.813,1838412.0110438,0
+PPL.US,D,20050121,000000,14.7603,14.8804,14.6558,14.6842,1743308.486736,0
+PPL.US,D,20050124,000000,14.6842,14.8804,14.6275,14.8287,2517720.5572381,0
+PPL.US,D,20050125,000000,14.8247,14.8638,14.6755,14.7116,2273884.9110566,0
+PPL.US,D,20050126,000000,14.7116,14.9262,14.6949,14.8921,2229549.5738837,0
+PPL.US,D,20050127,000000,14.8521,15.02,14.8023,14.9683,1549886.5498926,0
+PPL.US,D,20050128,000000,14.9409,15.0532,14.9135,14.9907,3524517.4116782,0
+PPL.US,D,20050131,000000,15.0639,15.1108,15.0023,15.1039,3358627.9497322,0
+PPL.US,D,20050201,000000,15.1322,15.6007,15.1322,15.5803,4742262.3638635,0
+PPL.US,D,20050202,000000,15.5626,15.6251,15.3557,15.4387,5455173.5611017,0
+PPL.US,D,20050203,000000,15.3723,15.3937,15.1712,15.3557,2152321.5657628,0
+PPL.US,D,20050204,000000,15.3811,15.6007,15.3723,15.6007,1958188.6243208,0
+PPL.US,D,20050207,000000,15.6251,15.634,15.5226,15.5529,2123360.9346546,0
+PPL.US,D,20050208,000000,15.5529,15.6251,15.4738,15.5226,5251383.6609493,0
+PPL.US,D,20050209,000000,15.5051,15.5226,15.3557,15.3773,2772279.6690275,0
+PPL.US,D,20050210,000000,15.4055,15.4055,15.1654,15.1937,3855585.3309717,0
+PPL.US,D,20050211,000000,15.1937,15.4134,15.1253,15.2151,1794795.8744879,0
+PPL.US,D,20050214,000000,15.2151,15.4338,15.2025,15.4338,1899906.7372938,0
+PPL.US,D,20050215,000000,15.3937,15.5226,15.3811,15.4494,2196298.3271294,0
+PPL.US,D,20050216,000000,15.4134,15.4953,15.3333,15.4845,2978218.9750121,0
+PPL.US,D,20050217,000000,15.4738,15.5099,15.3333,15.4426,2234555.2921373,0
+PPL.US,D,20050218,000000,15.3773,15.3811,15.1195,15.1322,2889548.3006662,0
+PPL.US,D,20050222,000000,15.0756,15.0756,14.8735,14.8853,4548125.3244123,0
+PPL.US,D,20050223,000000,14.8521,15.1195,14.8521,15.0756,3397590.796827,0
+PPL.US,D,20050224,000000,15.0639,15.1547,15.0317,15.1547,1620323.1322453,0
+PPL.US,D,20050225,000000,15.1253,15.3811,15.0756,15.3557,3873463.9206657,0
+PPL.US,D,20050228,000000,15.3264,15.3723,15.1253,15.2552,2065083.1456368,0
+PPL.US,D,20050301,000000,15.2552,15.3723,15.2211,15.2552,4060092.3827364,0
+PPL.US,D,20050302,000000,15.2552,15.2835,15.142,15.1937,3433349.0007171,0
+PPL.US,D,20050303,000000,15.2025,15.2259,15.0532,15.1108,4988956.371471,0
+PPL.US,D,20050304,000000,15.1146,15.3157,15.0931,15.3069,3236705.0041299,0
+PPL.US,D,20050307,000000,15.3499,15.4494,15.2328,15.4134,3155905.58098,0
+PPL.US,D,20050308,000000,15.2835,15.3333,15.1712,15.2894,6480566.156848,0
+PPL.US,D,20050309,000000,15.2894,15.2894,14.9526,14.9634,2468378.4773091,0
+PPL.US,D,20050310,000000,14.9634,15.0756,14.8247,15.0023,2431556.8400282,0
+PPL.US,D,20050311,000000,14.9018,15.0258,14.772,14.8023,1879880.7907723,0
+PPL.US,D,20050314,000000,14.8072,15.0532,14.8072,15.0532,4111220.1701798,0
+PPL.US,D,20050315,000000,15.058,15.1322,14.8462,14.8735,2636415.2960828,0
+PPL.US,D,20050316,000000,14.8521,14.9262,14.6012,14.6949,2543818.728911,0
+PPL.US,D,20050317,000000,14.7673,14.8521,14.7116,14.7857,1649278.6408419,0
+PPL.US,D,20050318,000000,14.8921,14.8921,14.7456,14.8853,4084407.9204015,0
+PPL.US,D,20050321,000000,14.8921,14.9526,14.8247,14.8735,2352894.5286828,0
+PPL.US,D,20050322,000000,14.8804,14.9526,14.6755,14.6755,3479827.5967083,0
+PPL.US,D,20050323,000000,14.6755,14.6755,14.5056,14.5056,3746183.8525198,0
+PPL.US,D,20050324,000000,14.5544,14.9135,14.5456,14.8521,4284625.3810223,0
+PPL.US,D,20050328,000000,14.9195,14.9262,14.7857,14.8735,2199159.7620625,0
+PPL.US,D,20050329,000000,14.8462,14.8521,14.6949,14.7555,3531670.4867595,0
+PPL.US,D,20050330,000000,14.7555,14.9819,14.7555,14.9819,2088682.5561921,0
+PPL.US,D,20050331,000000,14.9907,15.1654,14.9907,15.1039,1865945.5104437,0
+PPL.US,D,20050401,000000,15.2025,15.3264,14.8735,14.9868,5222069.5765467,0
+PPL.US,D,20050404,000000,15.0023,15.0023,14.8638,14.9018,3405455.9010089,0
+PPL.US,D,20050405,000000,14.9262,15.0532,14.9135,15.0434,1760118.5205277,0
+PPL.US,D,20050406,000000,15.0639,15.142,14.9907,15.0532,1084024.8625611,0
+PPL.US,D,20050407,000000,15.0492,15.1195,14.9966,15.0434,1211309.0287162,0
+PPL.US,D,20050408,000000,15.0931,15.1253,14.9526,14.9683,2066875.0001652,0
+PPL.US,D,20050411,000000,15.0492,15.183,15.0141,15.1654,1443702.0086727,0
+PPL.US,D,20050412,000000,15.1322,15.3206,15.0023,15.2835,1960327.78513,0
+PPL.US,D,20050413,000000,15.2552,15.3557,15.1352,15.1478,1787286.272605,0
+PPL.US,D,20050414,000000,15.1352,15.1605,14.9262,14.9409,1809095.8776366,0
+PPL.US,D,20050415,000000,14.937,14.9526,14.6451,14.6451,3278894.0089775,0
+PPL.US,D,20050418,000000,14.6275,14.9751,14.6158,14.8287,2470523.7851322,0
+PPL.US,D,20050419,000000,14.8404,14.9868,14.8247,14.937,2077961.1395885,0
+PPL.US,D,20050420,000000,14.8804,14.9262,14.7555,14.7994,2484108.6856732,0
+PPL.US,D,20050421,000000,14.9068,15.0639,14.8404,15.0492,1632833.3298702,0
+PPL.US,D,20050422,000000,15.02,15.1879,14.9907,15.1039,1606013.9085758,0
+PPL.US,D,20050425,000000,15.1322,15.2932,15.1322,15.2932,1088317.5272117,0
+PPL.US,D,20050426,000000,15.2328,15.2699,15.1039,15.1039,1520567.3429783,0
+PPL.US,D,20050427,000000,15.0756,15.3264,15.0073,15.2835,1749384.8098965,0
+PPL.US,D,20050428,000000,15.1937,15.2699,14.9966,15.0434,2368626.7860515,0
+PPL.US,D,20050429,000000,15.0492,15.1781,14.8853,15.1781,3518078.4147023,0
+PPL.US,D,20050502,000000,15.1879,15.343,15.1879,15.2894,1895977.7709609,0
+PPL.US,D,20050503,000000,15.2552,15.3773,15.2259,15.2601,1952821.2567541,0
+PPL.US,D,20050504,000000,15.2435,15.4338,15.2025,15.4338,2167693.1983206,0
+PPL.US,D,20050505,000000,15.3811,15.5452,15.3206,15.4494,3207748.471031,0
+PPL.US,D,20050506,000000,15.4251,15.5226,15.3811,15.4299,2023968.8437054,0
+PPL.US,D,20050509,000000,15.5452,15.7013,15.5226,15.6758,5127673.9833302,0
+PPL.US,D,20050510,000000,15.8146,16.0712,15.7462,15.8545,5796250.8678979,0
+PPL.US,D,20050511,000000,15.875,15.8809,15.7385,15.8809,2887404.0173455,0
+PPL.US,D,20050512,000000,15.6631,15.8291,15.5002,15.5803,2731519.844893,0
+PPL.US,D,20050513,000000,15.586,15.586,15.0639,15.3333,3486620.0469788,0
+PPL.US,D,20050516,000000,15.3264,15.4845,15.2552,15.4387,2404025.3896331,0
+PPL.US,D,20050517,000000,15.3937,15.634,15.3333,15.6134,1910984.6806989,0
+PPL.US,D,20050518,000000,15.6758,15.7385,15.5051,15.6007,2134442.9760688,0
+PPL.US,D,20050519,000000,15.6007,15.6514,15.4563,15.5803,2518796.2846565,0
+PPL.US,D,20050520,000000,15.5626,15.5716,15.4055,15.5353,2584213.8302256,0
+PPL.US,D,20050523,000000,15.5579,15.59,15.4426,15.5353,1733303.1972424,0
+PPL.US,D,20050524,000000,15.5959,15.6514,15.4845,15.6134,3957843.9793656,0
+PPL.US,D,20050525,000000,15.5803,15.7803,15.5716,15.7403,2261009.9906117,0
+PPL.US,D,20050526,000000,15.794,15.9151,15.753,15.8897,2515929.7272119,0
+PPL.US,D,20050527,000000,15.9151,16.0185,15.8545,16.0185,2385067.9990139,0
+PPL.US,D,20050531,000000,16.0439,16.1279,15.9863,16.081,4618912.2865527,0
+PPL.US,D,20050601,000000,16.0439,16.3514,15.9834,16.2244,3148757.6284102,0
+PPL.US,D,20050602,000000,16.1669,16.2244,16.1317,16.199,1617818.2241138,0
+PPL.US,D,20050603,000000,16.2244,16.3279,16.1728,16.2508,1620323.1322453,0
+PPL.US,D,20050606,000000,16.1669,16.3123,16.1551,16.2616,3068661.0138402,0
+PPL.US,D,20050607,000000,16.2781,16.4744,16.1903,16.1942,3787299.1789535,0
+PPL.US,D,20050608,000000,16.1317,16.1728,16.0498,16.0498,8144501.3276401,0
+PPL.US,D,20050609,000000,15.9834,16.0712,15.9531,16.0439,3292121.3582147,0
+PPL.US,D,20050610,000000,16.0556,16.1845,16.0263,16.1279,1648925.1875472,0
+PPL.US,D,20050613,000000,16.1015,16.2733,16.0039,16.2108,1322859.9130004,0
+PPL.US,D,20050614,000000,16.2342,16.3465,16.1942,16.3221,1070440.9865223,0
+PPL.US,D,20050615,000000,16.3514,16.3514,16.1845,16.2781,1347166.2301449,0
+PPL.US,D,20050616,000000,16.2733,16.2888,16.0712,16.1415,1389359.3330017,0
+PPL.US,D,20050617,000000,16.2616,16.4412,16.1551,16.4343,3104063.7154311,0
+PPL.US,D,20050620,000000,16.3514,16.5134,16.3172,16.4744,1913496.7603464,0
+PPL.US,D,20050621,000000,16.4557,16.5544,16.4343,16.5251,1607090.6604965,0
+PPL.US,D,20050622,000000,16.6032,16.6715,16.5027,16.5798,2412241.8981052,0
+PPL.US,D,20050623,000000,16.5652,16.7214,16.5281,16.6823,2223476.32423,0
+PPL.US,D,20050624,000000,16.6637,16.7584,16.5652,16.6169,1921358.7910215,0
+PPL.US,D,20050627,000000,16.6032,16.6569,16.5592,16.6216,1733303.1972424,0
+PPL.US,D,20050628,000000,16.697,16.7535,16.652,16.7321,2306054.2833785,0
+PPL.US,D,20050629,000000,16.776,16.776,16.5281,16.5798,2705056.9504002,0
+PPL.US,D,20050630,000000,16.6169,16.7261,16.5592,16.6099,2313209.4074643,0
+PPL.US,D,20050701,000000,16.652,16.9204,16.6413,16.9018,2968201.3914909,0
+PPL.US,D,20050705,000000,16.8599,17.1019,16.8384,16.9838,2668233.2641146,0
+PPL.US,D,20050706,000000,16.9614,17.0502,16.7477,16.7925,4814835.0335184,0
+PPL.US,D,20050707,000000,16.7711,17.0043,16.7214,16.9771,2135873.1812842,0
+PPL.US,D,20050708,000000,16.9771,17.1947,16.895,17.1742,3450505.3162871,0
+PPL.US,D,20050711,000000,17.1986,17.265,17.1019,17.2426,1964263.9229791,0
+PPL.US,D,20050712,000000,17.144,17.2787,17.0912,17.1908,2613173.4368313,0
+PPL.US,D,20050713,000000,17.1791,17.1986,17.1078,17.1273,2335730.0170942,0
+PPL.US,D,20050714,000000,17.1742,17.2787,17.0043,17.0834,4522736.1083333,0
+PPL.US,D,20050715,000000,17.0043,17.1019,16.9985,17.0502,2418675.7725695,0
+PPL.US,D,20050718,000000,17.0502,17.1225,16.9838,16.9916,2550611.1791814,0
+PPL.US,D,20050719,000000,16.9985,17.1118,16.895,17.0297,2089042.1565006,0
+PPL.US,D,20050720,000000,16.9771,17.1019,16.8668,17.06,1873803.4431095,0
+PPL.US,D,20050721,000000,16.9985,17.0161,16.7535,16.8668,3311067.4793087,0
+PPL.US,D,20050722,000000,16.8813,17.0229,16.8599,16.9838,3511647.6137448,0
+PPL.US,D,20050725,000000,16.9838,17.1273,16.9448,17.0229,2437632.1386865,0
+PPL.US,D,20050726,000000,17.1742,17.2533,17.0912,17.1381,3200235.7956413,0
+PPL.US,D,20050727,000000,17.1508,17.1986,17.06,17.144,2564909.1333255,0
+PPL.US,D,20050728,000000,17.1508,17.2718,17.1381,17.2483,2578138.5315673,0
+PPL.US,D,20050729,000000,17.2426,17.3811,17.1986,17.2249,2754041.4790252,0
+PPL.US,D,20050801,000000,17.2426,17.2845,17.06,17.1645,2336812.9160287,0
+PPL.US,D,20050802,000000,17.4826,18.2138,17.3968,18.2098,9063709.3821666,0
+PPL.US,D,20050803,000000,18.0693,18.2138,17.955,18.0273,4768713.9888308,0
+PPL.US,D,20050804,000000,18.0526,18.0898,17.873,17.8887,3424049.5933105,0
+PPL.US,D,20050805,000000,17.8164,17.8887,17.5324,17.5891,3036493.6905229,0
+PPL.US,D,20050808,000000,17.6319,17.6993,17.2562,17.2933,3826273.2955737,0
+PPL.US,D,20050809,000000,17.2426,17.4142,17.1742,17.2718,5990392.0053582,0
+PPL.US,D,20050810,000000,17.3694,17.509,17.1693,17.2318,4758348.0745266,0
+PPL.US,D,20050811,000000,17.2845,17.4426,17.2426,17.3401,3243146.0501105,0
+PPL.US,D,20050812,000000,17.3401,17.4856,17.2426,17.3811,2478392.9873233,0
+PPL.US,D,20050815,000000,17.4085,17.5685,17.3811,17.5187,2290334.3200374,0
+PPL.US,D,20050816,000000,17.5685,17.6115,17.2426,17.262,1322139.6878812,0
+PPL.US,D,20050817,000000,17.2533,17.2933,16.9985,17.1176,4026843.1849867,0
+PPL.US,D,20050818,000000,17.06,17.2318,17.0043,17.1645,1099404.6911374,0
+PPL.US,D,20050819,000000,17.265,17.303,17.1742,17.2249,1906341.6362605,0
+PPL.US,D,20050822,000000,17.3187,17.4192,17.2483,17.347,1625327.8259966,0
+PPL.US,D,20050823,000000,17.347,17.509,17.347,17.4142,1768344.2495203,0
+PPL.US,D,20050824,000000,17.4299,17.6115,17.3147,17.3401,2673244.1048799,0
+PPL.US,D,20050825,000000,17.3187,17.4758,17.2366,17.3353,2027545.381246,0
+PPL.US,D,20050826,000000,17.3968,17.5891,17.3401,17.465,1958541.0531132,0
+PPL.US,D,20050829,000000,17.465,17.549,17.2533,17.5383,1576162.9849662,0
+PPL.US,D,20050830,000000,17.5383,17.6612,17.3811,17.6555,2438520.3821834,0
+PPL.US,D,20050831,000000,17.7169,17.9053,17.6202,17.8779,3194695.2871853,0
+PPL.US,D,20050901,000000,17.873,18.3709,17.8223,18.3318,3795525.9324486,0
+PPL.US,D,20050902,000000,18.3884,18.4607,18.2138,18.3991,2835383.8883959,0
+PPL.US,D,20050906,000000,18.571,18.7466,18.4031,18.5486,6051351.9414059,0
+PPL.US,D,20050907,000000,18.3572,18.5613,18.1601,18.2098,5913347.3831496,0
+PPL.US,D,20050908,000000,18.2138,18.2489,18.0127,18.0624,2084744.3693384,0
+PPL.US,D,20050909,000000,18.0399,18.2849,18.0214,18.243,1958721.3655186,0
+PPL.US,D,20050912,000000,18.1668,18.2372,18.0214,18.0693,2011990.3627758,0
+PPL.US,D,20050913,000000,18.0693,18.0693,17.8642,17.9053,3610143.2651787,0
+PPL.US,D,20050914,000000,17.9863,18.1073,17.8838,17.9394,3206320.3148204,0
+PPL.US,D,20050915,000000,17.9746,18.1737,17.9511,18.0947,1278882.1271313,0
+PPL.US,D,20050916,000000,18.1874,18.2489,17.9795,18.1005,3118541.9819805,0
+PPL.US,D,20050919,000000,18.1571,18.204,17.9394,18.0127,1699154.4864707,0
+PPL.US,D,20050920,000000,18.0576,18.1668,17.955,18.0399,2152680.1415689,0
+PPL.US,D,20050921,000000,17.96,18.1142,17.7657,17.8575,2112098.5808351,0
+PPL.US,D,20050922,000000,17.7891,17.96,17.6495,17.8281,1632117.2027602,0
+PPL.US,D,20050923,000000,17.7617,17.9326,17.711,17.8525,1128001.6239279,0
+PPL.US,D,20050926,000000,18.0127,18.08,17.8525,17.8838,2322681.9557601,0
+PPL.US,D,20050927,000000,17.9189,18.0693,17.7393,17.8448,2281385.2924186,0
+PPL.US,D,20050928,000000,18.0019,18.243,17.9423,18.0576,1766910.9707982,0
+PPL.US,D,20050929,000000,18.08,18.2645,17.9394,18.1874,1756894.4117794,0
+PPL.US,D,20050930,000000,18.2303,18.3709,18.0341,18.0858,1526823.9785442,0
+PPL.US,D,20051003,000000,18.2752,18.6501,18.12,18.6344,3762274.6856945,0
+PPL.US,D,20051004,000000,18.6394,18.8394,18.327,18.3953,2920653.2150949,0
+PPL.US,D,20051005,000000,18.2098,18.3953,17.8067,17.8106,2279782.9708163,0
+PPL.US,D,20051006,000000,17.8164,17.8525,17.1508,17.4085,3393303.2546878,0
+PPL.US,D,20051007,000000,17.4426,17.7325,17.3538,17.5588,1652677.9394841,0
+PPL.US,D,20051010,000000,17.5588,17.5588,17.0981,17.1645,1395612.8950607,0
+PPL.US,D,20051011,000000,17.0834,17.3353,16.9771,17.1273,2710424.3179669,0
+PPL.US,D,20051012,000000,17.0346,17.3401,16.6637,16.895,3082609.6126989,0
+PPL.US,D,20051013,000000,16.8267,16.895,16.451,16.7378,2620507.8488202,0
+PPL.US,D,20051014,000000,16.8706,17.0346,16.652,16.9916,1927082.6853897,0
+PPL.US,D,20051017,000000,16.9702,17.3089,16.9556,17.1849,2011276.2846704,0
+PPL.US,D,20051018,000000,17.0727,17.1791,16.7818,16.8482,1834656.1856002,0
+PPL.US,D,20051019,000000,16.7477,16.895,16.5027,16.895,1903124.6990284,0
+PPL.US,D,20051020,000000,16.8813,16.9204,16.2401,16.3075,1913496.7603464,0
+PPL.US,D,20051021,000000,16.2508,16.7047,16.2294,16.6032,2446036.1310799,0
+PPL.US,D,20051024,000000,16.6413,17.1693,16.6413,17.1693,1664297.8446073,0
+PPL.US,D,20051025,000000,17.0659,17.3245,16.8668,17.0112,2106380.8334807,0
+PPL.US,D,20051026,000000,16.895,16.9916,16.6099,16.7438,2086000.4091622,0
+PPL.US,D,20051027,000000,16.7154,16.9487,16.6099,16.6783,1814282.9327978,0
+PPL.US,D,20051028,000000,16.815,17.2533,16.7261,17.2483,2132659.3175589,0
+PPL.US,D,20051031,000000,17.3587,17.6202,17.265,17.5324,2563659.2405156,0
+PPL.US,D,20051101,000000,16.8092,17.4192,16.7818,17.2181,3251542.8709878,0
+PPL.US,D,20051102,000000,17.1742,17.262,16.6569,16.9204,3433170.7373163,0
+PPL.US,D,20051103,000000,16.8599,16.9731,16.4871,16.5251,4562245.0151556,0
+PPL.US,D,20051104,000000,16.8267,16.8883,16.5134,16.6286,1817497.8210255,0
+PPL.US,D,20051107,000000,16.5592,16.6353,16.3221,16.4871,1981240.9506462,0
+PPL.US,D,20051108,000000,16.3729,16.7261,16.3572,16.5846,1564188.6020459,0
+PPL.US,D,20051109,000000,16.5592,16.8384,16.4801,16.7818,2748677.1849654,0
+PPL.US,D,20051110,000000,16.7867,16.8706,16.2557,16.6353,2337882.4964334,0
+PPL.US,D,20051111,000000,16.4801,16.5652,16.0136,16.199,2642135.0924418,0
+PPL.US,D,20051114,000000,16.199,16.3679,16.0761,16.1728,1528612.7595657,0
+PPL.US,D,20051115,000000,16.199,16.199,15.8048,15.9424,5241729.7757459,0
+PPL.US,D,20051116,000000,16.0556,16.1376,15.9482,16.0009,1953896.9841726,0
+PPL.US,D,20051117,000000,16.1015,16.5134,16.081,16.4343,2259762.1468064,0
+PPL.US,D,20051118,000000,16.7711,16.7711,16.2244,16.4928,1814458.1226918,0
+PPL.US,D,20051121,000000,16.5281,16.6169,16.4256,16.5709,1322676.5270881,0
+PPL.US,D,20051122,000000,16.5709,16.6783,16.451,16.6637,3650542.4645026,0
+PPL.US,D,20051123,000000,16.5798,16.7321,16.5055,16.6286,1593147.1841494,0
+PPL.US,D,20051125,000000,16.7985,16.7985,16.5846,16.7321,1061860.7797327,0
+PPL.US,D,20051128,000000,16.7818,16.7818,16.5027,16.6413,2211854.370102,0
+PPL.US,D,20051129,000000,16.652,16.7818,16.5798,16.5846,2786580.6966786,0
+PPL.US,D,20051130,000000,16.6413,16.7214,16.4412,16.446,2427086.9364792,0
+PPL.US,D,20051201,000000,16.5251,16.6032,16.451,16.5709,2233837.1160227,0
+PPL.US,D,20051202,000000,16.4928,16.5739,16.3679,16.4343,1671087.221371,0
+PPL.US,D,20051205,000000,16.3641,16.4304,16.1903,16.3729,2048638.8591674,0
+PPL.US,D,20051206,000000,16.4744,16.5251,16.3123,16.3884,1637117.7985024,0
+PPL.US,D,20051207,000000,16.2244,16.3679,15.9922,16.0322,4875083.9649676,0
+PPL.US,D,20051208,000000,16.0185,16.2831,16.0185,16.2294,2628550.1919007,0
+PPL.US,D,20051209,000000,16.2342,16.5134,16.2244,16.5027,1886139.4753429,0
+PPL.US,D,20051212,000000,16.5846,16.6216,16.2557,16.3075,1580095.0248061,0
+PPL.US,D,20051213,000000,16.2244,16.5895,16.2244,16.5846,1658397.735843,0
+PPL.US,D,20051214,000000,16.776,17.2845,16.692,16.8541,4644481.815037,0
+PPL.US,D,20051215,000000,16.8482,16.9771,16.7261,16.776,2239205.5080916,0
+PPL.US,D,20051216,000000,16.776,16.9771,16.776,16.8541,2198803.2352609,0
+PPL.US,D,20051219,000000,16.8092,16.8813,16.3884,16.4744,2221321.7958863,0
+PPL.US,D,20051220,000000,16.5348,16.5652,16.3641,16.4928,2998772.5402197,0
+PPL.US,D,20051221,000000,16.5895,16.6353,16.4744,16.6169,3602821.1472174,0
+PPL.US,D,20051222,000000,16.7261,16.7867,16.6353,16.7477,2165731.2764099,0
+PPL.US,D,20051223,000000,16.7818,16.8092,16.6783,16.6823,1279949.6585314,0
+PPL.US,D,20051227,000000,16.776,16.7985,16.6353,16.7925,1691288.3577864,0
+PPL.US,D,20051228,000000,16.7925,16.8209,16.5408,16.6353,1561680.6204075,0
+PPL.US,D,20051229,000000,16.5963,16.7105,16.5134,16.5174,1396509.334576,0
+PPL.US,D,20051230,000000,16.4928,16.5055,16.3221,16.446,1644633.5473989,0
+PPL.US,D,20060103,000000,16.5709,16.8267,16.4928,16.7818,3007889.5862164,0
+PPL.US,D,20060104,000000,16.895,16.9312,16.4744,16.9263,2144812.9883822,0
+PPL.US,D,20060105,000000,16.7867,16.9448,16.5709,16.6169,3013970.0073861,0
+PPL.US,D,20060106,000000,16.7818,16.8384,16.6823,16.697,2044163.8331069,0
+PPL.US,D,20060109,000000,16.6823,16.8032,16.6256,16.8032,2370416.5915751,0
+PPL.US,D,20060110,000000,16.7477,16.7985,16.5251,16.7214,1331080.5194817,0
+PPL.US,D,20060111,000000,16.7477,16.776,16.6099,16.6413,1500908.1682813,0
+PPL.US,D,20060112,000000,16.652,16.7047,16.5134,16.6353,1557748.5805677,0
+PPL.US,D,20060113,000000,16.6169,16.7105,16.5174,16.6413,1577592.1656793,0
+PPL.US,D,20060117,000000,16.5846,16.7867,16.5709,16.7818,2188969.0376521,0
+PPL.US,D,20060118,000000,16.7584,17.144,16.7261,17.1176,2900454.1276842,0
+PPL.US,D,20060119,000000,17.1118,17.2533,16.9731,17.1986,4896001.2284929,0
+PPL.US,D,20060120,000000,17.1742,17.3538,17.1078,17.2132,3181826.5137544,0
+PPL.US,D,20060123,000000,17.1908,17.4085,17.1849,17.2426,1544699.4947313,0
+PPL.US,D,20060124,000000,17.2249,17.303,17.0502,17.1908,1963726.0592699,0
+PPL.US,D,20060125,000000,17.1645,17.2562,16.815,16.9487,1605303.9284796,0
+PPL.US,D,20060126,000000,17.0981,17.0981,16.6216,16.697,2653578.783169,0
+PPL.US,D,20060127,000000,16.7105,16.9448,16.7047,16.7818,1392042.504534,0
+PPL.US,D,20060130,000000,16.8092,16.8092,16.6099,16.6256,1276019.6676961,0
+PPL.US,D,20060131,000000,16.5592,16.8668,16.4871,16.8541,2675742.8659974,0
+PPL.US,D,20060201,000000,16.9487,17.7043,16.9204,17.3811,6345416.8865109,0
+PPL.US,D,20060202,000000,17.386,17.4699,17.1118,17.4426,3910113.4415597,0
+PPL.US,D,20060203,000000,17.2845,17.3089,17.0043,17.0405,2538454.4348511,0
+PPL.US,D,20060206,000000,17.0229,17.1947,16.9702,17.144,1845926.7354383,0
+PPL.US,D,20060207,000000,17.1019,17.1225,16.7925,16.8482,2508956.9645361,0
+PPL.US,D,20060208,000000,16.8541,16.8541,16.6783,16.8032,1543446.5284144,0
+PPL.US,D,20060209,000000,16.815,17.0727,16.7105,16.895,2094218.9666388,0
+PPL.US,D,20060210,000000,16.8443,17.0981,16.7154,16.7535,2150355.5458428,0
+PPL.US,D,20060213,000000,16.8209,16.8541,16.7105,16.7105,1004476.3567233,0
+PPL.US,D,20060214,000000,16.7105,16.7985,16.4694,16.7477,2319826.667841,0
+PPL.US,D,20060215,000000,16.7477,16.9985,16.7214,16.8883,2120679.812127,0
+PPL.US,D,20060216,000000,16.8765,17.1986,16.8541,17.1986,1914028.4770418,0
+PPL.US,D,20060217,000000,17.2318,17.3587,17.1273,17.265,1745092.1452459,0
+PPL.US,D,20060221,000000,17.3625,17.4699,17.3089,17.3401,2431195.1907152,0
+PPL.US,D,20060222,000000,17.4602,17.5431,17.3147,17.514,1657860.8966361,0
+PPL.US,D,20060223,000000,17.4973,17.5538,17.3752,17.3811,1595654.1412854,0
+PPL.US,D,20060224,000000,17.4485,17.6202,17.347,17.5538,2061156.2283085,0
+PPL.US,D,20060227,000000,17.6662,17.8106,17.5744,17.7617,1926901.3484821,0
+PPL.US,D,20060228,000000,17.6662,17.8223,17.5324,17.7891,5651098.3570719,0
+PPL.US,D,20060301,000000,17.8008,17.8984,17.6202,17.6662,3851119.5254319,0
+PPL.US,D,20060302,000000,17.5744,17.873,17.4533,17.8642,2085826.2437706,0
+PPL.US,D,20060303,000000,17.7617,17.9922,17.6779,17.7842,2828053.5744163,0
+PPL.US,D,20060306,000000,17.8164,17.8448,17.1791,17.2426,2822509.9924534,0
+PPL.US,D,20060307,000000,17.1742,17.2132,16.9614,17.0502,3244399.0164273,0
+PPL.US,D,20060308,000000,16.9097,17.303,16.5846,17.1176,6696871.3771367,0
+PPL.US,D,20060309,000000,17.1693,17.2132,16.9204,16.9614,2257793.0533794,0
+PPL.US,D,20060310,000000,17.0659,17.2718,16.9204,17.2181,1957113.9214048,0
+PPL.US,D,20060313,000000,17.2562,17.3968,17.1908,17.3245,1705767.6488382,0
+PPL.US,D,20060314,000000,17.2787,17.5647,17.2181,17.5187,2132835.5319551,0
+PPL.US,D,20060315,000000,17.4758,17.5685,17.2718,17.4856,1690041.5384833,0
+PPL.US,D,20060316,000000,17.5744,17.7227,17.4923,17.5647,1264218.425665,0
+PPL.US,D,20060317,000000,17.5324,17.6202,17.4142,17.4856,1820534.4458522,0
+PPL.US,D,20060320,000000,17.5588,17.5948,17.1575,17.1645,2197189.6441334,0
+PPL.US,D,20060321,000000,17.1693,17.2426,16.815,16.815,2872029.3112807,0
+PPL.US,D,20060322,000000,16.7818,17.0834,16.7047,17.0786,1915462.7802663,0
+PPL.US,D,20060323,000000,17.06,17.06,16.7867,16.8384,1516278.7763369,0
+PPL.US,D,20060324,000000,16.8482,17.06,16.7867,17.0112,1525035.1975228,0
+PPL.US,D,20060327,000000,16.9771,17.0112,16.7867,16.9702,1822501.4902745,0
+PPL.US,D,20060328,000000,16.8813,16.9018,16.6783,16.7214,1520749.7043883,0
+PPL.US,D,20060329,000000,16.6569,16.8883,16.6099,16.7867,1105481.014298,0
+PPL.US,D,20060330,000000,16.815,16.8706,16.5348,16.5652,1870409.2669788,0
+PPL.US,D,20060331,000000,16.652,16.6783,16.3416,16.446,3243498.4789027,0
+PPL.US,D,20060403,000000,16.6216,16.7985,16.5174,16.5475,4302322.6338086,0
+PPL.US,D,20060404,000000,16.6256,16.9263,16.3963,16.9058,3006098.7561902,0
+PPL.US,D,20060405,000000,16.9058,17.0297,16.7535,16.9556,2803559.7733503,0
+PPL.US,D,20060406,000000,16.8668,16.8813,16.5027,16.5739,1956395.7452902,0
+PPL.US,D,20060407,000000,16.5281,16.5739,16.1942,16.2342,1701305.9413075,0
+PPL.US,D,20060410,000000,16.2108,16.4256,16.199,16.2244,1477840.4744215,0
+PPL.US,D,20060411,000000,16.3075,16.3221,15.9151,15.9258,2456576.2107758,0
+PPL.US,D,20060412,000000,15.9151,16.1074,15.9151,15.9727,1294255.8086938,0
+PPL.US,D,20060413,000000,16.2888,16.2888,15.8253,15.9727,2833595.1073745,0
+PPL.US,D,20060417,000000,15.9336,16.0595,15.9151,15.9531,1455138.5278838,0
+PPL.US,D,20060418,000000,15.9785,16.3679,15.9727,16.3279,2282997.8590439,0
+PPL.US,D,20060419,000000,16.2781,16.4928,16.2733,16.2888,4739758.4802343,0
+PPL.US,D,20060420,000000,16.3279,16.5592,16.2459,16.3884,4106934.6770452,0
+PPL.US,D,20060421,000000,16.5281,16.6032,16.3572,16.4187,2257438.5755825,0
+PPL.US,D,20060424,000000,16.3572,16.4968,16.1669,16.4343,2117459.8013879,0
+PPL.US,D,20060425,000000,16.4694,16.4694,16.0937,16.1279,1874879.1705279,0
+PPL.US,D,20060426,000000,16.1161,16.206,15.8897,15.9482,1992154.9736826,0
+PPL.US,D,20060427,000000,15.5676,16.2781,15.5676,16.0185,2969811.9091116,0
+PPL.US,D,20060428,000000,16.0039,16.3641,15.9101,16.2459,3469278.2964918,0
+PPL.US,D,20060501,000000,16.2781,16.4187,15.9151,16.0039,2938888.3315905,0
+PPL.US,D,20060502,000000,16.1102,16.2958,16.0761,16.2888,4299644.5847879,0
+PPL.US,D,20060503,000000,16.1669,16.2342,15.9658,16.0439,2849864.20395,0
+PPL.US,D,20060504,000000,16.2342,16.4744,16.0937,16.451,7597484.7148594,0
+PPL.US,D,20060505,000000,16.5281,17.0659,16.5281,17.0346,5609629.5773435,0
+PPL.US,D,20060508,000000,17.1078,17.144,16.8668,16.9702,2801058.9632281,0
+PPL.US,D,20060509,000000,17.0454,17.2533,16.815,16.9204,2837161.3998921,0
+PPL.US,D,20060510,000000,16.8813,17.0834,16.8267,16.8706,5153959.6389246,0
+PPL.US,D,20060511,000000,16.9614,16.9614,16.5709,16.7584,2665020.4248916,0
+PPL.US,D,20060512,000000,16.7584,16.8706,16.3963,16.4557,2678776.4173174,0
+PPL.US,D,20060515,000000,16.4801,16.5963,16.3123,16.5134,3171635.789344,0
+PPL.US,D,20060516,000000,16.5055,16.6099,16.408,16.5739,2128547.989816,0
+PPL.US,D,20060517,000000,16.3729,16.4928,16.1161,16.3416,3577790.5069446,0
+PPL.US,D,20060518,000000,16.3729,16.6032,16.3348,16.4256,4636073.7246343,0
+PPL.US,D,20060519,000000,16.5055,16.776,16.3884,16.6256,2811784.4778407,0
+PPL.US,D,20060522,000000,16.5709,16.815,16.446,16.5798,4027737.5754976,0
+PPL.US,D,20060523,000000,16.6637,16.7321,16.3465,16.3572,2456397.947375,0
+PPL.US,D,20060524,000000,16.3729,16.5408,16.122,16.4928,2077245.0124786,0
+PPL.US,D,20060525,000000,16.6169,16.692,16.5251,16.6861,2220428.4298778,0
+PPL.US,D,20060526,000000,16.7261,16.8813,16.5846,16.8765,2351825.9727804,0
+PPL.US,D,20060530,000000,16.8599,16.9263,16.451,16.5544,3722232.0131722,0
+PPL.US,D,20060531,000000,16.6169,16.8668,16.3416,16.652,8849015.7040009,0
+PPL.US,D,20060601,000000,16.8209,17.06,16.697,17.0542,3340386.6862229,0
+PPL.US,D,20060602,000000,17.144,17.2426,16.9731,17.1575,2284962.8544616,0
+PPL.US,D,20060605,000000,17.1176,17.2426,16.9487,16.9731,2639989.7846188,0
+PPL.US,D,20060606,000000,17.0834,17.1742,16.7925,17.0043,3781220.8067885,0
+PPL.US,D,20060607,000000,16.9487,17.0405,16.8384,16.9771,2252790.4086328,0
+PPL.US,D,20060608,000000,17.0161,17.144,16.9263,17.0542,4007896.0393906,0
+PPL.US,D,20060609,000000,17.0229,17.5031,17.0112,17.4026,4849340.2710916,0
+PPL.US,D,20060612,000000,17.4973,17.7764,17.4142,17.6369,7505241.6009821,0
+PPL.US,D,20060613,000000,17.6319,17.756,17.5324,17.5383,7691515.5852559,0
+PPL.US,D,20060614,000000,17.4485,17.5685,17.3245,17.5383,3747081.3165374,0
+PPL.US,D,20060615,000000,17.5812,17.8692,17.5383,17.7657,2571163.7198868,0
+PPL.US,D,20060616,000000,17.6818,17.8692,17.6818,17.8448,3343787.0093673,0
+PPL.US,D,20060619,000000,17.8525,17.8575,17.509,17.6202,2581716.0936103,0
+PPL.US,D,20060620,000000,17.6252,17.756,17.549,17.6055,2130695.3466436,0
+PPL.US,D,20060621,000000,17.5891,17.7276,17.4826,17.5431,2146601.7694037,0
+PPL.US,D,20060622,000000,17.4699,17.5812,17.265,17.4426,3022544.067162,0
+PPL.US,D,20060623,000000,17.3538,17.6993,17.3089,17.514,2340381.2575509,0
+PPL.US,D,20060626,000000,17.514,17.7169,17.5031,17.6779,1737236.2615846,0
+PPL.US,D,20060627,000000,17.6202,17.8164,17.6055,17.6252,3997172.5737825,0
+PPL.US,D,20060628,000000,17.7227,17.7393,17.5324,17.5948,5771221.2521273,0
+PPL.US,D,20060629,000000,17.7325,17.8642,17.5998,17.8164,3404744.8964105,0
+PPL.US,D,20060630,000000,17.8067,18.0751,17.7169,18.0693,5006113.7115434,0
+PPL.US,D,20060703,000000,18.2098,18.3143,18.0526,18.2909,2855581.9513044,0
+PPL.US,D,20060705,000000,18.1981,18.2596,18.0947,18.1913,1959254.1067162,0
+PPL.US,D,20060706,000000,18.2225,18.2372,18.0127,18.1464,2058652.3446794,0
+PPL.US,D,20060707,000000,18.1249,18.4148,18.0526,18.2976,5017201.8999714,0
+PPL.US,D,20060710,000000,18.3533,18.4148,18.2713,18.3836,2259762.1468064,0
+PPL.US,D,20060711,000000,18.4607,18.6501,18.3836,18.5934,2629264.2700061,0
+PPL.US,D,20060712,000000,18.6735,18.6852,18.2098,18.2596,4203643.5964623,0
+PPL.US,D,20060713,000000,18.1249,18.3884,18.1249,18.2752,3121932.060102,0
+PPL.US,D,20060714,000000,18.1874,18.4148,18.1571,18.3318,1660007.2289614,0
+PPL.US,D,20060717,000000,18.3387,18.4772,18.2976,18.408,1156429.5138383,0
+PPL.US,D,20060718,000000,18.4197,18.5153,18.3201,18.5095,2800705.5099334,0
+PPL.US,D,20060719,000000,18.6394,18.7633,18.565,18.6735,2105129.9161683,0
+PPL.US,D,20060720,000000,18.6178,18.9028,18.6178,18.856,1549168.373778,0
+PPL.US,D,20060721,000000,18.9789,19.0766,18.814,18.8287,2676637.2565081,0
+PPL.US,D,20060724,000000,18.9106,19.0902,18.9106,19.0766,2190223.0284713,0
+PPL.US,D,20060725,000000,19.0766,19.1527,19.0034,19.0346,3677359.8367924,0
+PPL.US,D,20060726,000000,19.0151,19.0951,18.9467,19.0864,5057066.309093,0
+PPL.US,D,20060727,000000,19.1273,19.3382,18.9975,19.1478,2884180.9330995,0
+PPL.US,D,20060728,000000,19.1927,19.4114,19.1927,19.2982,2916364.6484536,0
+PPL.US,D,20060731,000000,19.2034,19.3606,19.0258,19.0297,1872737.9607141,0
+PPL.US,D,20060801,000000,19.0766,19.4319,18.9672,19.3538,3606752.1625551,0
+PPL.US,D,20060802,000000,19.4319,19.5353,19.2982,19.5119,2126940.5457021,0
+PPL.US,D,20060803,000000,19.5783,19.67,19.2503,19.3606,2246353.4606614,0
+PPL.US,D,20060804,000000,19.5002,19.5783,19.2718,19.4319,1943346.6594538,0
+PPL.US,D,20060807,000000,19.4437,19.5412,19.0766,19.1088,1178417.3822706,0
+PPL.US,D,20060808,000000,19.2308,19.5412,19.2201,19.4114,2210067.6380851,0
+PPL.US,D,20060809,000000,19.4962,19.5315,19.2718,19.344,4163426.7585485,0
+PPL.US,D,20060810,000000,19.3606,19.39,19.1869,19.3713,1259395.0688213,0
+PPL.US,D,20060811,000000,19.3099,19.4114,19.2503,19.2777,1789254.3415296,0
+PPL.US,D,20060814,000000,19.3538,19.5353,19.3049,19.4367,2168950.2626467,0
+PPL.US,D,20060815,000000,19.5783,19.5783,19.3947,19.5041,2681107.1600572,0
+PPL.US,D,20060816,000000,19.5783,19.5783,19.2454,19.2454,1804272.5207929,0
+PPL.US,D,20060817,000000,19.2542,19.3275,19.1323,19.2777,1738303.7929847,0
+PPL.US,D,20060818,000000,19.3099,19.5616,19.2825,19.47,1885783.9730436,0
+PPL.US,D,20060821,000000,19.5178,19.6076,19.428,19.5041,1496257.9523269,0
+PPL.US,D,20060822,000000,19.5002,19.5734,19.4437,19.5315,1543631.9633312,0
+PPL.US,D,20060823,000000,19.5734,19.5783,19.1869,19.2376,2086717.5607744,0
+PPL.US,D,20060824,000000,19.2591,19.4163,19.2201,19.3947,1662864.5658852,0
+PPL.US,D,20060825,000000,19.3606,19.383,19.1156,19.1273,1899192.6591885,0
+PPL.US,D,20060828,000000,19.1693,19.5119,19.1156,19.4437,2423152.8476347,0
+PPL.US,D,20060829,000000,19.4621,19.5412,19.3382,19.4163,2654647.3390714,0
+PPL.US,D,20060830,000000,19.47,19.4962,19.3099,19.3323,1372016.5580124,0
+PPL.US,D,20060831,000000,19.4114,19.627,19.383,19.5616,1934048.2765495,0
+PPL.US,D,20060901,000000,19.6524,19.7061,19.5002,19.5734,1252957.0963477,0
+PPL.US,D,20060905,000000,19.5734,19.5919,19.184,19.2376,2152321.5657628,0
+PPL.US,D,20060906,000000,19.0463,19.1323,18.8648,19.0346,3318759.4426014,0
+PPL.US,D,20060907,000000,19.0766,19.1019,18.8335,18.8394,1500546.5189683,0
+PPL.US,D,20060908,000000,18.9106,18.9741,18.7779,18.7779,1247772.0901909,0
+PPL.US,D,20060911,000000,18.814,18.896,18.6608,18.7115,1754569.8160532,0
+PPL.US,D,20060912,000000,18.7047,18.7212,18.3201,18.3991,3799633.1621824,0
+PPL.US,D,20060913,000000,18.408,18.5056,18.1805,18.4607,2931375.6562007,0
+PPL.US,D,20060914,000000,18.4607,18.571,18.2909,18.3533,2559008.0000588,0
+PPL.US,D,20060915,000000,18.4607,18.5006,18.1981,18.204,3585297.0353204,0
+PPL.US,D,20060918,000000,18.1805,18.3416,18.1005,18.2527,2010559.1330581,0
+PPL.US,D,20060919,000000,18.327,18.5153,18.2909,18.4558,2552932.7014005,0
+PPL.US,D,20060920,000000,18.5885,18.6735,18.4772,18.5486,2084212.652643,0
+PPL.US,D,20060921,000000,18.5232,18.6003,18.3953,18.4558,1466586.3166204,0
+PPL.US,D,20060922,000000,18.4324,18.5056,18.2596,18.2752,1334651.9345107,0
+PPL.US,D,20060925,000000,18.3484,18.6656,18.2195,18.5767,4936761.0526276,0
+PPL.US,D,20060926,000000,18.5934,18.612,18.3767,18.5095,2031118.8452797,0
+PPL.US,D,20060927,000000,18.5153,18.6539,18.4607,18.612,3007173.4591063,0
+PPL.US,D,20060928,000000,18.7047,18.7291,18.5613,18.6227,1684135.2827052,0
+PPL.US,D,20060929,000000,18.5767,18.6802,18.3836,18.4031,2526836.5787323,0
+PPL.US,D,20061002,000000,18.5006,18.7047,18.4489,18.5885,3451758.2826041,0
+PPL.US,D,20061003,000000,18.6394,18.6852,18.4255,18.5436,3463735.7390313,0
+PPL.US,D,20061004,000000,18.5885,18.6344,18.4197,18.4607,3374532.3234878,0
+PPL.US,D,20061005,000000,18.4148,18.4822,18.2849,18.3026,2492161.2737766,0
+PPL.US,D,20061006,000000,18.3026,18.408,18.1668,18.2372,4851306.2910116,0
+PPL.US,D,20061009,000000,18.1981,18.3093,18.12,18.2713,2241524.9813063,0
+PPL.US,D,20061010,000000,18.2489,18.3572,18.1805,18.327,1196465.0148446,0
+PPL.US,D,20061011,000000,18.3318,18.5329,18.2849,18.5056,1726332.4835712,0
+PPL.US,D,20061012,000000,18.5056,18.5934,18.4148,18.5613,1417783.1249029,0
+PPL.US,D,20061013,000000,18.5232,18.6501,18.5153,18.6003,1308018.9726356,0
+PPL.US,D,20061016,000000,18.6003,18.7291,18.4939,18.6608,1952999.520155,0
+PPL.US,D,20061017,000000,18.6003,18.7955,18.6003,18.772,2880434.3281765,0
+PPL.US,D,20061018,000000,18.8023,18.9624,18.772,18.9467,2202914.5630039,0
+PPL.US,D,20061019,000000,18.9467,19.1323,18.9467,19.0532,1067403.3371932,0
+PPL.US,D,20061020,000000,19.1088,19.2669,19.0034,19.2591,1582242.3816337,0
+PPL.US,D,20061023,000000,19.1586,19.3783,19.0093,19.3713,2250822.3397082,0
+PPL.US,D,20061024,000000,19.3665,19.6524,19.2718,19.6457,3315544.5543738,0
+PPL.US,D,20061025,000000,19.6076,19.8603,19.5559,19.8126,2027545.381246,0
+PPL.US,D,20061026,000000,19.8526,19.8526,19.5783,19.6593,1382737.9746159,0
+PPL.US,D,20061027,000000,19.5979,19.6994,19.5255,19.5559,1082236.0815396,0
+PPL.US,D,20061030,000000,19.67,19.7061,19.4817,19.5559,1693610.9045079,0
+PPL.US,D,20061031,000000,19.4114,19.4817,19.1693,19.3099,3695950.4555871,0
+PPL.US,D,20061101,000000,19.3049,19.3606,19.0346,19.1156,6513276.466386,0
+PPL.US,D,20061102,000000,19.0463,19.0824,18.7955,18.935,4032742.2692489,0
+PPL.US,D,20061103,000000,18.9253,19.0093,18.7593,18.8335,2698448.9105443,0
+PPL.US,D,20061106,000000,18.7466,18.8755,18.7155,18.7593,5284100.1175013,0
+PPL.US,D,20061107,000000,18.7955,18.856,18.6394,18.814,4060451.9830447,0
+PPL.US,D,20061108,000000,18.814,19.0258,18.7662,18.9741,2736884.1389528,0
+PPL.US,D,20061109,000000,18.9624,19.0346,18.856,18.935,1992864.9537788,0
+PPL.US,D,20061110,000000,18.8804,19.0824,18.8287,19.0824,2256003.2478557,0
+PPL.US,D,20061113,000000,19.0093,19.1478,18.9594,19.0766,2898665.3466628,0
+PPL.US,D,20061114,000000,19.1323,19.1693,19.0034,19.0766,2007699.7471297,0
+PPL.US,D,20061115,000000,19.0707,19.1019,19.0034,19.0297,2564909.1333255,0
+PPL.US,D,20061116,000000,19.1019,19.3049,19.0346,19.1156,3062056.0474911,0
+PPL.US,D,20061117,000000,19.0093,19.1224,18.9526,19.1019,2961228.6288151,0
+PPL.US,D,20061120,000000,19.1361,19.2034,19.0649,19.1693,1599403.8197153,0
+PPL.US,D,20061121,000000,19.142,19.2142,18.9858,19.1323,3061696.4471827,0
+PPL.US,D,20061122,000000,19.1323,19.2278,19.0093,19.1527,3193268.155477,0
+PPL.US,D,20061124,000000,19.1156,19.6457,19.1156,19.633,3153043.1215447,0
+PPL.US,D,20061127,000000,19.6457,19.6642,19.2885,19.4768,5428715.7891204,0
+PPL.US,D,20061128,000000,19.428,19.8291,19.3382,19.8076,6109450.4425206,0
+PPL.US,D,20061129,000000,19.8126,20.3055,19.8126,20.2869,6907991.5912687,0
+PPL.US,D,20061130,000000,20.2957,20.3465,20.081,20.3338,5502544.4985991,0
+PPL.US,D,20061201,000000,20.3777,20.649,20.2869,20.649,5614270.5727771,0
+PPL.US,D,20061204,000000,20.7144,20.8882,20.6763,20.8657,4512368.1450244,0
+PPL.US,D,20061205,000000,20.8315,20.8384,20.3777,20.4743,10369225.495676,0
+PPL.US,D,20061206,000000,20.3992,20.5174,20.3104,20.3895,3144462.914755,0
+PPL.US,D,20061207,000000,20.4206,20.4393,20.1863,20.2742,3261196.7561913,0
+PPL.US,D,20061208,000000,20.2957,20.3631,20.1502,20.2801,2271739.6032335,0
+PPL.US,D,20061211,000000,20.3201,20.3532,20.1718,20.2957,3116934.5378668,0
+PPL.US,D,20061212,000000,20.2293,20.3631,20.1502,20.3338,2728657.3854578,0
+PPL.US,D,20061213,000000,20.4149,20.4206,20.2957,20.3006,2742247.4085103,0
+PPL.US,D,20061214,000000,20.2333,20.4303,20.2333,20.3269,2887043.3925347,0
+PPL.US,D,20061215,000000,20.1913,20.3201,20.1816,20.2362,3570636.407361,0
+PPL.US,D,20061218,000000,20.2801,20.2801,19.9815,20.0214,2280319.8100232,0
+PPL.US,D,20061219,000000,19.9267,20.0956,19.8603,20.081,2353789.9436958,0
+PPL.US,D,20061220,000000,20.0546,20.122,19.9815,20.0272,1223283.4116365,0
+PPL.US,D,20061221,000000,20.1005,20.1502,19.9658,20.081,4195419.9164742,0
+PPL.US,D,20061222,000000,20.0595,20.0888,19.8847,20.039,2078669.0706801,0
+PPL.US,D,20061226,000000,20.0097,20.2587,19.9873,20.2547,736691.94470118,0
+PPL.US,D,20061227,000000,20.2957,20.3172,20.1005,20.1502,1625503.0158905,0
+PPL.US,D,20061228,000000,20.0751,20.2137,20.0703,20.1571,1806594.043012,0
+PPL.US,D,20061229,000000,20.1689,20.1718,19.996,20.0488,1488927.6383471,0
+PPL.US,D,20070103,000000,20.1863,20.5065,20.122,20.3387,3719730.1785476,0
+PPL.US,D,20070104,000000,20.3631,20.492,20.2176,20.2362,2006092.303016,0
+PPL.US,D,20070105,000000,20.1718,20.1718,19.7872,19.8847,1873451.0143172,0
+PPL.US,D,20070108,000000,19.8243,19.9815,19.7569,19.836,1944775.8401667,0
+PPL.US,D,20070109,000000,19.9151,20.0272,19.7198,19.9199,2522005.0258702,0
+PPL.US,D,20070110,000000,19.836,19.9267,19.7061,19.8526,2026291.3904267,0
+PPL.US,D,20070111,000000,19.9043,20.0488,19.7569,19.8291,2526296.6660185,0
+PPL.US,D,20070112,000000,19.8603,19.8984,19.5178,19.5656,2956404.247469,0
+PPL.US,D,20070116,000000,19.5315,19.793,19.5315,19.633,2184860.7834161,0
+PPL.US,D,20070117,000000,19.633,19.7198,19.5119,19.5499,2093867.5623487,0
+PPL.US,D,20070118,000000,19.5783,19.6124,19.3665,19.4211,2294614.6906604,0
+PPL.US,D,20070119,000000,19.4718,19.5002,19.2591,19.428,1546671.661665,0
+PPL.US,D,20070122,000000,19.39,19.5452,19.3216,19.3665,2060795.6034978,0
+PPL.US,D,20070123,000000,19.3275,19.6387,19.3157,19.5452,1761370.4623422,0
+PPL.US,D,20070124,000000,19.4962,19.7365,19.4437,19.7315,1068116.3907963,0
+PPL.US,D,20070125,000000,19.7618,19.7677,19.6223,19.6457,1382027.9945197,0
+PPL.US,D,20070126,000000,19.6124,19.7365,19.4367,19.6847,1365044.8198388,0
+PPL.US,D,20070129,000000,19.6124,19.7198,19.5452,19.67,1419215.3791229,0
+PPL.US,D,20070130,000000,19.7198,19.7989,19.6524,19.752,1067403.3371932,0
+PPL.US,D,20070131,000000,19.7677,20.0156,19.6867,19.9151,2140170.9684462,0
+PPL.US,D,20070201,000000,19.8702,20.0595,19.7472,20.0331,2992341.7392622,0
+PPL.US,D,20070202,000000,19.7989,20.081,19.6593,19.9658,4008785.3073898,0
+PPL.US,D,20070205,000000,19.996,20.199,19.9151,20.1307,2167519.0329291,0
+PPL.US,D,20070206,000000,20.1776,20.3055,20.1307,20.2908,2183429.5536985,0
+PPL.US,D,20070207,000000,20.2908,20.4206,20.122,20.2869,2495730.6398012,0
+PPL.US,D,20070208,000000,20.2801,20.492,20.2489,20.492,3557586.2970223,0
+PPL.US,D,20070209,000000,20.5221,20.814,20.3953,20.649,3884554.1580982,0
+PPL.US,D,20070212,000000,20.6236,20.697,20.4363,20.4821,2193286.290358,0
+PPL.US,D,20070213,000000,20.4821,20.6656,20.45,20.6589,1747380.8833914,0
+PPL.US,D,20070214,000000,20.6589,20.8941,20.5855,20.7984,2562591.7091155,0
+PPL.US,D,20070215,000000,20.7633,20.814,20.6363,20.6412,1355571.2470408,0
+PPL.US,D,20070216,000000,20.5631,20.7525,20.4363,20.7252,2023433.0290007,0
+PPL.US,D,20070220,000000,20.7252,20.8248,20.6412,20.8198,1386855.4493726,0
+PPL.US,D,20070221,000000,20.7486,20.7984,20.6149,20.7037,1393645.8506386,0
+PPL.US,D,20070222,000000,20.8101,20.8384,20.5221,20.6716,1304804.084408,0
+PPL.US,D,20070223,000000,20.6149,21.0229,20.5729,21.0093,2357187.1933334,0
+PPL.US,D,20070226,000000,21.2747,22.1971,21.2747,21.9287,7105289.2203253,0
+PPL.US,D,20070227,000000,21.8994,22.123,21.2553,21.2981,6117315.5467026,0
+PPL.US,D,20070228,000000,21.2981,21.5647,21.2553,21.2845,3416718.2548284,0
+PPL.US,D,20070301,000000,21.0405,21.6037,20.9487,21.4973,3406608.4661001,0
+PPL.US,D,20070302,000000,21.4406,21.508,21.1762,21.1762,3160198.2456305,0
+PPL.US,D,20070305,000000,21.0151,21.1176,20.8062,20.8248,3374714.6848978,0
+PPL.US,D,20070306,000000,20.8941,21.2045,20.8423,21.1791,2807311.5007847,0
+PPL.US,D,20070307,000000,20.9487,21.1214,20.814,20.8384,2898665.3466628,0
+PPL.US,D,20070308,000000,20.977,21.0912,20.9213,20.9877,2102089.1933323,0
+PPL.US,D,20070309,000000,21.0687,21.1117,20.9009,21.0297,1531833.7948071,0
+PPL.US,D,20070312,000000,20.9984,21.3684,20.9106,21.3528,3154652.6146631,0
+PPL.US,D,20070313,000000,21.2299,21.4866,20.9419,20.9555,3318224.6523991,0
+PPL.US,D,20070314,000000,21.0229,21.1791,20.7144,21.1117,3030733.9385742,0
+PPL.US,D,20070315,000000,21.0658,21.3334,20.9419,21.2553,3807862.9891844,0
+PPL.US,D,20070316,000000,21.3244,21.3684,21.1078,21.1117,3619261.3356776,0
+PPL.US,D,20070319,000000,21.2845,21.5811,21.1762,21.5647,3573140.2909902,0
+PPL.US,D,20070320,000000,21.5256,21.7999,21.3968,21.7706,2668233.2641146,0
+PPL.US,D,20070321,000000,21.7481,22.0693,21.6398,22.039,3266271.1160993,0
+PPL.US,D,20070322,000000,21.6085,22.123,21.6085,21.9287,2936202.0865514,0
+PPL.US,D,20070323,000000,21.9511,22.2235,21.8223,22.1757,2352005.2606835,0
+PPL.US,D,20070326,000000,22.1512,22.4031,22.0439,22.4031,2201656.4741754,0
+PPL.US,D,20070327,000000,22.7896,23.2347,22.6568,23.0121,9401751.0886384,0
+PPL.US,D,20070328,000000,22.9702,23.2094,22.8951,22.9634,2814644.8882713,0
+PPL.US,D,20070329,000000,23.0561,23.1283,22.7866,23.0629,3689378.2733118,0
+PPL.US,D,20070330,000000,23.1196,23.177,22.6267,22.8794,3321798.1164328,0
+PPL.US,D,20070402,000000,22.9233,23.6193,22.8637,23.5392,5185060.4553442,0
+PPL.US,D,20070403,000000,23.7354,23.79,23.4827,23.7686,3912257.7248804,0
+PPL.US,D,20070404,000000,23.8409,23.9424,23.5949,23.8701,4106934.6770452,0
+PPL.US,D,20070405,000000,23.8701,24.0244,23.7852,23.9561,2614608.7645582,0
+PPL.US,D,20070409,000000,24.0302,24.2343,23.9756,24.1112,2623891.7799279,0
+PPL.US,D,20070410,000000,24.1962,24.3035,24.0556,24.2039,2145717.6239161,0
+PPL.US,D,20070411,000000,24.1649,24.3278,24.0429,24.1464,3596907.7199232,0
+PPL.US,D,20070412,000000,24.1464,24.1649,23.876,23.9482,2407060.9899576,0
+PPL.US,D,20070413,000000,24.0556,24.0711,23.7686,23.8145,3096195.5377422,0
+PPL.US,D,20070416,000000,23.9823,24.1464,23.8653,24.1425,2125506.2424776,0
+PPL.US,D,20070417,000000,24.2089,24.6803,24.1649,24.6422,4165669.3940903,0
+PPL.US,D,20070418,000000,24.5641,24.7652,24.4783,24.7407,2689866.65475,0
+PPL.US,D,20070419,000000,25.1068,25.1068,24.5808,24.6471,2730867.2369258,0
+PPL.US,D,20070420,000000,24.9643,25.0336,24.6636,24.8921,5209249.9792262,0
+PPL.US,D,20070423,000000,24.9478,25.262,24.9038,25.1722,2630875.8121291,0
+PPL.US,D,20070424,000000,25.2562,25.3411,25.1166,25.2863,2230972.6075828,0
+PPL.US,D,20070425,000000,25.3635,25.4983,25.2796,25.3235,5213225.0481628,0
+PPL.US,D,20070426,000000,25.2346,25.3918,25.0209,25.0513,4653000.5516886,0
+PPL.US,D,20070427,000000,25.0209,25.0209,24.732,24.8091,3159483.1430228,0
+PPL.US,D,20070430,000000,24.8375,24.8862,24.3942,24.3942,3410040.548816,0
+PPL.US,D,20070501,000000,24.4713,24.7525,24.3689,24.6139,4747714.7651212,0
+PPL.US,D,20070502,000000,24.5808,25.1068,24.4167,25.0893,4063567.4945489,0
+PPL.US,D,20070503,000000,24.9535,25.2055,24.6422,24.8667,4518338.9444478,0
+PPL.US,D,20070504,000000,25.0766,25.1,24.7652,24.9214,2209763.360901,0
+PPL.US,D,20070507,000000,24.9595,25.3411,24.9106,25.3157,3698274.0268108,0
+PPL.US,D,20070508,000000,25.2747,25.3684,25.1127,25.1547,3864701.352466,0
+PPL.US,D,20070509,000000,25.1391,25.2796,25.0541,25.2455,1626693.4875668,0
+PPL.US,D,20070510,000000,25.2493,25.5764,25.2192,25.3108,4160933.1199424,0
+PPL.US,D,20070511,000000,24.8716,25.545,24.8716,25.5353,3041672.5496658,0
+PPL.US,D,20070514,000000,25.5353,25.9053,25.5353,25.6485,3562018.2939862,0
+PPL.US,D,20070515,000000,25.7823,25.9677,25.4368,25.5216,3281400.9661136,0
+PPL.US,D,20070516,000000,25.5647,25.7862,25.4172,25.6017,5155205.4337254,0
+PPL.US,D,20070517,000000,25.6749,25.8418,25.5323,25.7276,2634627.5395636,0
+PPL.US,D,20070518,000000,25.7666,25.8418,25.5949,25.7433,3154652.6146631,0
+PPL.US,D,20070521,000000,25.6749,25.753,25.347,25.6085,2889332.1306802,0
+PPL.US,D,20070522,000000,25.6085,25.6085,25.1674,25.1722,4477687.7175572,0
+PPL.US,D,20070523,000000,25.2796,25.3997,24.7652,24.7876,6012435.1969148,0
+PPL.US,D,20070524,000000,24.851,25.0209,24.2039,24.241,5407591.5761298,0
+PPL.US,D,20070525,000000,24.5573,25.1458,24.3641,24.8814,6450534.9208331,0
+PPL.US,D,20070529,000000,24.9214,27.6553,24.9106,25.2122,4488953.1448838,0
+PPL.US,D,20070530,000000,25.0336,25.552,24.9867,25.5323,3706678.0192044,0
+PPL.US,D,20070531,000000,25.5764,25.8164,25.3157,25.7101,5983062.7158808,0
+PPL.US,D,20070601,000000,25.7862,25.8418,25.4524,25.7666,5222370.7802238,0
+PPL.US,D,20070604,000000,25.5949,25.7334,25.3684,25.6329,2292351.5650725,0
+PPL.US,D,20070605,000000,25.4904,25.671,25.0893,25.2406,4196504.8644133,0
+PPL.US,D,20070606,000000,25.061,25.061,24.5124,24.7369,4524152.9950188,0
+PPL.US,D,20070607,000000,25.1351,25.1351,23.9082,24.037,6055910.9766553,0
+PPL.US,D,20070608,000000,23.999,24.7574,23.914,24.4929,5521833.8279646,0
+PPL.US,D,20070611,000000,24.4929,25.0268,24.3641,24.7876,3326090.7810834,0
+PPL.US,D,20070612,000000,24.5573,24.5573,24.1717,24.1717,5418594.7308666,0
+PPL.US,D,20070613,000000,24.3074,24.8609,24.3074,24.8375,3805896.9692644,0
+PPL.US,D,20070614,000000,24.8755,25.2913,24.8198,25.0112,2495205.0701196,0
+PPL.US,D,20070615,000000,25.3684,26.1786,25.3684,26.1239,6842922.3764827,0
+PPL.US,D,20070618,000000,26.2088,26.5339,26.038,26.3767,4681530.8918293,0
+PPL.US,D,20070619,000000,26.3767,26.4324,26.0946,26.3473,3511285.9644318,0
+PPL.US,D,20070620,000000,26.0342,26.4441,25.4709,25.4846,3697922.6225208,0
+PPL.US,D,20070621,000000,25.4524,26.0546,25.3108,25.8369,4436586.7341558,0
+PPL.US,D,20070622,000000,25.6378,25.9228,25.4172,25.5353,5494500.1065141,0
+PPL.US,D,20070625,000000,25.6749,26.2459,25.4983,25.6984,4455520.5612221,0
+PPL.US,D,20070626,000000,25.9228,26.1961,25.6203,25.6378,3898117.5440909,0
+PPL.US,D,20070627,000000,25.4075,26.1522,25.347,26.0615,3607383.2559739,0
+PPL.US,D,20070628,000000,26.3123,26.6442,26.0233,26.0342,3315319.1638671,0
+PPL.US,D,20070629,000000,25.9619,26.4147,25.8555,26.1747,3044277.859023,0
+PPL.US,D,20070702,000000,26.4324,27.0424,26.3357,26.9907,3429081.9486241,0
+PPL.US,D,20070703,000000,27.2103,27.2484,26.65,26.9243,1516454.9907331,0
+PPL.US,D,20070705,000000,26.9077,27.2034,26.3914,26.9477,2858439.2882281,0
+PPL.US,D,20070706,000000,26.9477,26.9907,26.3436,26.5095,4915484.1887937,0
+PPL.US,D,20070709,000000,26.4578,26.8735,26.4578,26.7916,2616935.4092889,0
+PPL.US,D,20070710,000000,26.5495,26.7652,26.3016,26.3016,3536854.4684139,0
+PPL.US,D,20070711,000000,26.3309,26.6022,26.2918,26.6022,3079036.1486652,0
+PPL.US,D,20070712,000000,26.7594,27.1976,26.6022,27.1546,3495382.6151785,0
+PPL.US,D,20070713,000000,27.1195,28.1502,27.0463,27.8291,4635715.1488282,0
+PPL.US,D,20070716,000000,27.8204,27.8916,27.1546,27.1546,2920869.3850809,0
+PPL.US,D,20070717,000000,27.265,27.383,26.853,26.9156,3078143.807159,0
+PPL.US,D,20070718,000000,26.853,27.2932,26.8121,27.1546,3528658.4499879,0
+PPL.US,D,20070719,000000,27.3205,27.9482,27.2405,27.9072,2632484.2807452,0
+PPL.US,D,20070720,000000,27.8574,27.9434,27.1429,27.1849,3653076.0586986,0
+PPL.US,D,20070723,000000,27.465,27.673,27.3138,27.5099,2783903.6721601,0
+PPL.US,D,20070724,000000,27.2932,27.7091,26.569,26.65,5620957.4993104,0
+PPL.US,D,20070725,000000,26.7964,27.0229,26.1894,26.6724,4638317.3846785,0
+PPL.US,D,20070726,000000,26.364,26.5095,25.3997,25.9561,17260427.543198,0
+PPL.US,D,20070727,000000,26.2088,26.2918,25.6203,25.6428,12587762.694301,0
+PPL.US,D,20070730,000000,25.8282,26.4109,25.5577,26.2459,6033183.4175601,0
+PPL.US,D,20070731,000000,26.3757,26.7964,26.2635,26.3699,5904920.8517054,0
+PPL.US,D,20070801,000000,26.3533,27.221,26.2918,27.221,5740828.3667993,0
+PPL.US,D,20070802,000000,27.465,28.2216,27.3275,27.9199,7057284.1159021,0
+PPL.US,D,20070803,000000,27.9921,28.3865,26.7242,26.7652,9137677.4239586,0
+PPL.US,D,20070806,000000,27.0463,28.081,26.8267,27.9873,7467702.8120889,0
+PPL.US,D,20070807,000000,27.7638,29.0443,27.7149,28.8189,6797517.4589052,0
+PPL.US,D,20070808,000000,28.8901,29.5285,28.7398,29.1107,7568132.7238714,0
+PPL.US,D,20070809,000000,28.53,29.0024,28.3435,28.4059,6430080.7323486,0
+PPL.US,D,20070810,000000,28.0547,29.1995,27.9307,28.0878,6314361.1481926,0
+PPL.US,D,20070813,000000,28.1942,28.4138,27.8399,28.1102,4317871.5052649,0
+PPL.US,D,20070814,000000,28.1102,28.1942,26.7916,27.0912,4476232.9242867,0
+PPL.US,D,20070815,000000,27.0745,27.835,26.8267,26.8618,5436080.9361785,0
+PPL.US,D,20070816,000000,26.4147,26.8218,25.5353,26.4324,9462350.3998753,0
+PPL.US,D,20070817,000000,27.8808,28.0439,26.0009,26.7388,9674189.8146242,0
+PPL.US,D,20070820,000000,26.7857,26.9838,26.117,26.4655,5393679.859354,0
+PPL.US,D,20070821,000000,26.4831,27.0082,26.36,26.7652,4034713.4116803,0
+PPL.US,D,20070822,000000,27.1195,27.3021,26.7046,26.9907,3204175.0069973,0
+PPL.US,D,20070823,000000,27.0872,27.2991,26.9077,27.1849,2314103.797975,0
+PPL.US,D,20070824,000000,27.1225,27.7227,26.9633,27.6368,2220255.2889886,0
+PPL.US,D,20070827,000000,27.5402,27.5402,26.2918,26.2976,4346834.1853777,0
+PPL.US,D,20070828,000000,26.1786,26.5641,25.8848,25.9326,3609609.4994788,0
+PPL.US,D,20070829,000000,26.038,26.8941,26.0078,26.8618,3195951.3270092,0
+PPL.US,D,20070830,000000,26.7594,27.1362,26.6676,26.8842,2809817.4334185,0
+PPL.US,D,20070831,000000,27.1302,27.2405,26.6647,26.9955,2893662.701916,0
+PPL.US,D,20070904,000000,27.0082,27.6925,26.9516,27.5471,2892407.6865946,0
+PPL.US,D,20070905,000000,27.3703,27.3879,26.9955,27.2854,4286763.5173292,0
+PPL.US,D,20070906,000000,27.2541,27.4944,27.0521,27.427,1615669.8427839,0
+PPL.US,D,20070907,000000,27.0745,27.265,26.7242,26.857,2780678.5389096,0
+PPL.US,D,20070910,000000,26.973,27.1849,26.7105,27.0044,2317502.0721149,0
+PPL.US,D,20070911,000000,27.0151,27.4075,26.9633,27.4016,2636056.7202766,0
+PPL.US,D,20070912,000000,27.3528,27.8467,27.3088,27.6553,2588509.568383,0
+PPL.US,D,20070913,000000,27.8868,27.9434,27.2541,27.383,3118904.655796,0
+PPL.US,D,20070914,000000,27.2601,27.4211,27.1653,27.3205,3064198.2818073,0
+PPL.US,D,20070917,000000,27.2347,27.3138,26.8393,27.2307,2595126.8287597,0
+PPL.US,D,20070918,000000,27.2718,27.6495,27.0745,27.5099,4176652.0587811,0
+PPL.US,D,20070919,000000,27.6368,27.875,27.6066,27.8242,3387225.9070249,0
+PPL.US,D,20070920,000000,27.8574,27.9677,27.7032,27.7773,2026653.0397398,0
+PPL.US,D,20070921,000000,27.9677,28.0087,27.3342,27.4874,4931212.3481531,0
+PPL.US,D,20070924,000000,27.4484,27.8399,27.383,27.6163,2965158.6196504,0
+PPL.US,D,20070925,000000,27.3528,27.5314,26.8999,27.0044,4651268.1182937,0
+PPL.US,D,20070926,000000,27.1029,27.2034,26.693,26.9633,6618744.8804958,0
+PPL.US,D,20070927,000000,26.9633,27.0151,25.7393,26.2137,6818963.365619,0
+PPL.US,D,20070928,000000,26.2352,26.3972,25.8672,25.9004,6463943.6069779,0
+PPL.US,D,20071001,000000,26.0009,26.61,25.9326,26.569,5992809.8307938,0
+PPL.US,D,20071002,000000,26.7046,26.8804,26.4724,26.8121,3545973.563415,0
+PPL.US,D,20071003,000000,26.8121,26.8267,26.6022,26.6803,2490185.0088336,0
+PPL.US,D,20071004,000000,26.7964,27.1683,26.6266,27.0638,5140903.3815721,0
+PPL.US,D,20071005,000000,27.1195,27.4016,26.8267,27.2787,4661998.755418,0
+PPL.US,D,20071008,000000,27.4016,27.6163,27.2718,27.3528,2702199.6134764,0
+PPL.US,D,20071009,000000,27.427,27.8916,27.4075,27.835,3800529.6016977,0
+PPL.US,D,20071010,000000,27.8574,27.8916,27.6124,27.8808,2665555.215094,0
+PPL.US,D,20071011,000000,28.0263,28.3865,27.875,28.1502,4806077.5878302,0
+PPL.US,D,20071012,000000,28.2507,28.53,27.7071,27.9365,7104274.9630451,0
+PPL.US,D,20071015,000000,27.8916,27.9365,27.1136,27.3138,3172888.7556608,0
+PPL.US,D,20071016,000000,27.2034,27.427,26.9273,27.0872,3255122.4820354,0
+PPL.US,D,20071017,000000,27.4153,27.4397,26.8842,27.2484,3677897.7005016,0
+PPL.US,D,20071018,000000,27.099,27.4836,27.099,27.3439,1982677.3028752,0
+PPL.US,D,20071019,000000,27.265,27.3205,26.61,26.6364,3144286.7003588,0
+PPL.US,D,20071022,000000,26.3016,27.019,26.3016,26.9077,2205946.0653191,0
+PPL.US,D,20071023,000000,27.221,27.2405,26.7808,26.9516,2110848.6880251,0
+PPL.US,D,20071024,000000,26.853,26.9633,26.2635,26.7495,3301421.7901236,0
+PPL.US,D,20071025,000000,26.8472,27.4211,26.7964,27.3528,2993234.0807684,0
+PPL.US,D,20071026,000000,27.5782,28.2166,27.5275,28.2166,5759786.7819208,0
+PPL.US,D,20071029,000000,28.2596,28.53,28.1435,28.3952,2642670.9071463,0
+PPL.US,D,20071030,000000,28.5183,28.6129,28.1591,28.1982,3127845.4873963,0
+PPL.US,D,20071031,000000,28.486,29.1507,28.0263,28.9234,6300552.9061495,0
+PPL.US,D,20071101,000000,28.8804,28.9321,28.2459,28.2644,2967130.7865841,0
+PPL.US,D,20071102,000000,28.3084,28.7984,28.3084,28.5905,3128194.8426817,0
+PPL.US,D,20071105,000000,28.5241,28.978,28.3621,28.7398,2144278.19818,0
+PPL.US,D,20071106,000000,28.9478,28.9585,28.4743,28.7398,3178429.2641167,0
+PPL.US,D,20071107,000000,28.4685,28.6129,27.6974,27.7461,2715281.4833865,0
+PPL.US,D,20071108,000000,28.1024,28.4558,27.7686,28.3571,4059515.5879395,0
+PPL.US,D,20071109,000000,28.0547,28.5367,27.9482,27.9677,3293553.6124347,0
+PPL.US,D,20071112,000000,27.9677,28.0487,27.1029,27.1195,3453318.5996119,0
+PPL.US,D,20071113,000000,27.2932,27.3528,26.8472,27.2405,5746447.7619326,0
+PPL.US,D,20071114,000000,27.4611,27.4787,27.0521,27.1489,2748845.2033431,0
+PPL.US,D,20071115,000000,27.0912,27.7032,27.0912,27.5402,4028275.4392067,0
+PPL.US,D,20071116,000000,27.7403,27.9569,27.1302,27.4944,4898925.1580664,0
+PPL.US,D,20071119,000000,27.265,27.5695,27.265,27.5402,7246228.9776803,0
+PPL.US,D,20071120,000000,27.4709,28.0263,27.427,27.8808,3779618.4851862,0
+PPL.US,D,20071121,000000,27.5919,27.9677,27.3138,27.383,3243390.9061609,0
+PPL.US,D,20071123,000000,27.5782,27.673,27.2405,27.4787,1014849.4425437,0
+PPL.US,D,20071126,000000,27.5314,27.6925,27.0638,27.1907,4047483.8328902,0
+PPL.US,D,20071127,000000,27.2103,28.0654,27.2103,28.0204,6469904.1613782,0
+PPL.US,D,20071128,000000,28.1785,28.2596,27.9013,28.1883,4040891.160569,0
+PPL.US,D,20071129,000000,28.1552,28.3621,27.9199,28.2039,2765281.2937941,0
+PPL.US,D,20071130,000000,28.53,28.53,28.2216,28.5056,4080024.075046,0
+PPL.US,D,20071203,000000,28.53,28.9116,28.4743,28.7984,2241884.5816147,0
+PPL.US,D,20071204,000000,29.1107,29.301,28.7271,29.2455,3970516.0483545,0
+PPL.US,D,20071205,000000,29.5285,29.9764,29.3343,29.9043,4844762.7948007,0
+PPL.US,D,20071206,000000,30.0692,30.0692,29.5041,29.7647,3034633.1943402,0
+PPL.US,D,20071207,000000,29.8848,30.2068,29.7696,30.0946,2554515.5574591,0
+PPL.US,D,20071210,000000,30.118,30.3679,30.118,30.1687,2255272.7777135,0
+PPL.US,D,20071211,000000,30.1687,30.5319,29.4797,29.5236,3077563.9388554,0
+PPL.US,D,20071212,000000,29.8993,30.1844,29.3186,29.6339,3178480.4892319,0
+PPL.US,D,20071213,000000,29.5529,30.2284,29.3186,30.1844,2742649.0134131,0
+PPL.US,D,20071214,000000,30.1844,30.3182,29.8379,29.9277,3527368.6015881,0
+PPL.US,D,20071217,000000,29.7647,29.9277,29.1507,29.2669,2459509.3608699,0
+PPL.US,D,20071218,000000,29.4181,29.9687,29.3508,29.8886,2530634.4087704,0
+PPL.US,D,20071219,000000,29.9277,30.0742,29.6661,29.8721,2166165.6653865,0
+PPL.US,D,20071220,000000,30.1356,30.2244,29.3841,29.4425,3276194.4454085,0
+PPL.US,D,20071221,000000,29.8486,30.2147,29.1058,29.3069,8789707.2656661,0
+PPL.US,D,20071224,000000,29.3841,29.4797,29.1176,29.3147,1323393.6787004,0
+PPL.US,D,20071226,000000,29.1224,29.2562,29.0092,29.0122,1577592.1656793,0
+PPL.US,D,20071227,000000,29.0717,29.3147,28.9848,29.0443,1727579.3028743,0
+PPL.US,D,20071228,000000,29.1995,29.347,28.9516,29.2972,1502234.898764,0
+PPL.US,D,20071231,000000,29.2562,29.347,29.0122,29.1371,2104826.6634866,0
+PPL.US,D,20080102,000000,29.1781,29.2288,28.2761,28.4402,5362990.8928602,0
+PPL.US,D,20080103,000000,28.5953,28.6959,28.4138,28.4997,4028246.7531422,0
+PPL.US,D,20080104,000000,28.2898,29.1176,28.2898,28.813,3455668.8078955,0
+PPL.US,D,20080107,000000,28.978,29.6154,28.9028,29.6154,4997011.008579,0
+PPL.US,D,20080108,000000,29.8174,30.5153,29.6935,29.9999,5261177.9029684,0
+PPL.US,D,20080109,000000,30.0906,30.8579,30.0565,30.8579,5247274.3822112,0
+PPL.US,D,20080110,000000,30.6881,30.8959,30.161,30.4421,4081572.0980261,0
+PPL.US,D,20080111,000000,30.161,30.5886,30.0779,30.2448,2982931.6856069,0
+PPL.US,D,20080114,000000,30.2635,30.3786,29.672,30.2244,4483622.6594001,0
+PPL.US,D,20080115,000000,29.9101,30.4147,29.7862,30.1523,5514569.0821323,0
+PPL.US,D,20080116,000000,30.0692,30.7008,29.5129,29.6281,5852381.3000881,0
+PPL.US,D,20080117,000000,29.6515,29.6768,28.49,28.5475,5026250.3043137,0
+PPL.US,D,20080118,000000,28.7984,29.0024,27.6426,27.8965,5510013.1203898,0
+PPL.US,D,20080122,000000,26.5807,27.7461,25.5764,26.6724,8003208.1169904,0
+PPL.US,D,20080123,000000,25.4524,27.6925,25.1722,27.5842,6628038.1408885,0
+PPL.US,D,20080124,000000,27.631,27.7227,26.5593,26.6022,5560003.7102765,0
+PPL.US,D,20080125,000000,26.8325,27.1429,26.0195,26.0615,4131351.6404385,0
+PPL.US,D,20080128,000000,26.0449,26.6022,25.8721,26.4889,5134130.3968454,0
+PPL.US,D,20080129,000000,26.6676,26.9516,26.4782,26.6803,2714872.7069676,0
+PPL.US,D,20080130,000000,26.5876,27.1546,26.4109,26.8325,3921678.0235587,0
+PPL.US,D,20080131,000000,26.8218,27.6788,26.1747,27.3275,6181169.7017569,0
+PPL.US,D,20080201,000000,27.2718,27.6495,27.1195,27.6426,4104969.6816277,0
+PPL.US,D,20080204,000000,27.6456,27.9629,27.5842,27.7403,4125428.9926234,0
+PPL.US,D,20080205,000000,27.3138,27.465,26.6207,26.6647,4245290.6395916,0
+PPL.US,D,20080206,000000,26.8892,26.9565,26.2772,26.4147,4320990.090276,0
+PPL.US,D,20080207,000000,26.2918,26.5192,26.0615,26.3182,3760625.2369863,0
+PPL.US,D,20080208,000000,26.324,26.3699,25.8721,25.9619,6585500.8052579,0
+PPL.US,D,20080211,000000,26.1317,26.6647,26.0078,26.6207,7189028.9650856,0
+PPL.US,D,20080212,000000,26.734,26.9477,26.5035,26.857,2450223.2719933,0
+PPL.US,D,20080213,000000,27.0912,27.18,26.7808,26.9809,2220154.8877629,0
+PPL.US,D,20080214,000000,26.9633,27.3762,26.4441,26.6207,2214271.1710354,0
+PPL.US,D,20080215,000000,26.569,27.0463,26.3914,27.0424,3126869.1367013,0
+PPL.US,D,20080219,000000,27.2991,27.2991,26.734,26.8804,2498607.4422687,0
+PPL.US,D,20080220,000000,26.6022,26.8618,26.4655,26.7808,2615390.4598155,0
+PPL.US,D,20080221,000000,26.816,26.9907,26.3016,26.3914,2246784.7761311,0
+PPL.US,D,20080222,000000,26.5134,26.8325,26.3767,26.8325,2625620.1153135,0
+PPL.US,D,20080225,000000,26.7964,26.9428,26.526,26.734,3319721.4502642,0
+PPL.US,D,20080226,000000,26.6569,26.8804,26.3016,26.8121,3049235.4256684,0
+PPL.US,D,20080227,000000,26.6803,26.9428,26.2312,26.3123,2819748.9587461,0
+PPL.US,D,20080228,000000,26.1786,26.2635,25.9561,26.0946,3642389.4751735,0
+PPL.US,D,20080229,000000,25.7608,26.0195,25.2455,25.3851,5372594.5774509,0
+PPL.US,D,20080303,000000,25.3108,25.7334,25.2055,25.7042,3617194.9145321,0
+PPL.US,D,20080304,000000,25.7042,26.3436,25.4075,26.202,4193635.2334619,0
+PPL.US,D,20080305,000000,26.3914,26.3914,25.8486,26.282,4162749.5625261,0
+PPL.US,D,20080306,000000,26.1961,26.1961,25.4455,25.4787,5584930.8758168,0
+PPL.US,D,20080307,000000,25.299,25.4904,25.0541,25.3567,4753705.0300884,0
+PPL.US,D,20080310,000000,25.3304,25.4739,25.0151,25.2122,4677916.4477035,0
+PPL.US,D,20080311,000000,25.7276,26.2185,25.5978,26.0615,4471562.2182862,0
+PPL.US,D,20080312,000000,26.0692,26.6442,25.7725,25.8555,5152098.1182396,0
+PPL.US,D,20080313,000000,25.7208,25.8418,25.2689,25.6329,6308544.0241147,0
+PPL.US,D,20080314,000000,25.7608,25.8486,25.1351,25.6749,5372923.4426903,0
+PPL.US,D,20080317,000000,25.1166,25.9462,25.1166,25.7101,4101965.8408746,0
+PPL.US,D,20080318,000000,26.1834,26.2976,25.7208,26.0692,4302716.042693,0
+PPL.US,D,20080319,000000,26.1405,26.6442,25.793,25.793,4383087.2238803,0
+PPL.US,D,20080320,000000,25.8282,25.9228,25.3518,25.7608,6056284.919996,0
+PPL.US,D,20080324,000000,25.8896,26.0195,25.4524,25.8008,4627878.7307107,0
+PPL.US,D,20080325,000000,25.9326,26.3182,25.9102,26.1317,3570946.831559,0
+PPL.US,D,20080326,000000,25.9521,26.4988,25.9462,26.2772,4701466.6821482,0
+PPL.US,D,20080327,000000,26.3845,26.6168,25.9462,26.0009,4181853.4569747,0
+PPL.US,D,20080328,000000,26.079,26.3123,25.589,25.6857,3031336.3459284,0
+PPL.US,D,20080331,000000,25.7823,25.7823,25.4582,25.6857,5145755.4244802,0
+PPL.US,D,20080401,000000,25.753,26.5035,25.753,26.4109,5899347.5591757,0
+PPL.US,D,20080402,000000,26.406,26.5593,26.2401,26.3757,3860845.1257966,0
+PPL.US,D,20080403,000000,26.2702,26.5035,26.1561,26.2566,2508271.5724951,0
+PPL.US,D,20080404,000000,26.2459,26.9273,26.2312,26.569,5176113.47673,0
+PPL.US,D,20080407,000000,26.526,26.9477,26.3309,26.9077,3834574.8377368,0
+PPL.US,D,20080408,000000,26.8804,27.383,26.853,27.3479,3677153.9118295,0
+PPL.US,D,20080409,000000,27.2932,27.4211,26.9633,27.1029,3152103.6529326,0
+PPL.US,D,20080410,000000,27.0365,27.1683,26.36,26.4518,5203370.3605078,0
+PPL.US,D,20080411,000000,26.2352,26.6207,26.2352,26.4518,3172365.2349838,0
+PPL.US,D,20080414,000000,26.3914,26.6764,26.3357,26.569,2566129.3155686,0
+PPL.US,D,20080415,000000,26.7388,26.8013,26.4831,26.61,3800209.956979,0
+PPL.US,D,20080416,000000,26.6803,27.3479,26.6022,27.3205,6577640.8235873,0
+PPL.US,D,20080417,000000,27.3479,27.7686,27.2347,27.5314,3648836.6681678,0
+PPL.US,D,20080418,000000,27.7569,27.9482,27.3939,27.4874,3981039.7360132,0
+PPL.US,D,20080421,000000,27.3939,27.3939,27.0638,27.2161,2223138.2384699,0
+PPL.US,D,20080422,000000,27.1195,27.2034,26.8013,27.0229,2113409.9437832,0
+PPL.US,D,20080423,000000,27.1195,27.2718,26.9673,27.2405,2270345.2555989,0
+PPL.US,D,20080424,000000,27.225,27.4016,26.9273,27.1489,1980036.1359376,0
+PPL.US,D,20080425,000000,27.3342,27.4103,26.8393,26.9077,3163044.3130289,0
+PPL.US,D,20080428,000000,27.0082,27.1606,26.8121,27.0745,3012710.8940554,0
+PPL.US,D,20080429,000000,27.0912,27.1976,26.8941,27.019,2058955.5973611,0
+PPL.US,D,20080430,000000,26.9673,27.2307,26.8393,26.8618,2405825.4401799,0
+PPL.US,D,20080501,000000,26.8667,27.2034,26.7564,27.1098,2754150.0762694,0
+PPL.US,D,20080502,000000,27.0872,27.221,26.5807,27.1302,3724674.4266632,0
+PPL.US,D,20080505,000000,26.8842,27.1849,26.4254,26.4889,4552579.8604269,0
+PPL.US,D,20080506,000000,26.3016,26.8842,26.2137,26.6764,2902452.9316779,0
+PPL.US,D,20080507,000000,26.3016,26.8999,26.2137,26.8052,1808516.0093329,0
+PPL.US,D,20080508,000000,26.5553,26.734,26.3016,26.4782,2200220.1219463,0
+PPL.US,D,20080509,000000,26.406,26.9428,26.1834,26.853,4434516.215001,0
+PPL.US,D,20080512,000000,26.8667,27.0082,26.6724,26.9838,2074123.3539607,0
+PPL.US,D,20080513,000000,27.0044,27.2307,26.8393,27.0805,2661360.9026645,0
+PPL.US,D,20080514,000000,27.1653,27.1976,26.857,27.0872,4393439.8196546,0
+PPL.US,D,20080515,000000,27.1546,27.1546,26.6364,26.9633,3391246.0540629,0
+PPL.US,D,20080516,000000,26.8999,27.5081,26.8842,27.4484,3136752.5104208,0
+PPL.US,D,20080519,000000,27.5168,27.8916,27.3528,27.8691,3197391.7772475,0
+PPL.US,D,20080520,000000,27.792,28.0878,27.7735,27.999,3421985.2211695,0
+PPL.US,D,20080521,000000,27.9804,28.53,27.9804,28.239,4729529.8492387,0
+PPL.US,D,20080522,000000,28.2216,28.4938,28.0439,28.3504,2285084.7702356,0
+PPL.US,D,20080523,000000,28.2089,28.2898,27.6788,27.8808,4568685.0366339,0
+PPL.US,D,20080527,000000,27.9482,27.999,27.4874,27.8028,2368207.7646093,0
+PPL.US,D,20080528,000000,27.8204,28.0126,27.5236,27.6066,3818174.6048665,0
+PPL.US,D,20080529,000000,27.5001,28.3435,27.5001,28.2596,3632234.6083436,0
+PPL.US,D,20080530,000000,28.2761,29.0883,28.2761,28.7028,5448548.1047066,0
+PPL.US,D,20080602,000000,28.6462,28.6462,28.0654,28.1718,2640173.1705311,0
+PPL.US,D,20080603,000000,28.284,28.4938,27.9804,28.1355,3550880.9294476,0
+PPL.US,D,20080604,000000,28.0126,28.4743,27.999,28.3377,3247967.3579496,0
+PPL.US,D,20080605,000000,28.2761,29.0269,28.0594,28.9848,3415903.7754974,0
+PPL.US,D,20080606,000000,28.5514,28.858,28.0487,28.1318,4320479.888129,0
+PPL.US,D,20080609,000000,28.2039,28.6901,28.1435,28.608,3316256.5834745,0
+PPL.US,D,20080610,000000,28.53,28.6646,28.3377,28.5856,2832501.9634169,0
+PPL.US,D,20080611,000000,28.5856,28.6412,28.1835,28.2216,2149017.5458347,0
+PPL.US,D,20080612,000000,28.4059,28.4059,27.9072,28.1024,2158649.9164899,0
+PPL.US,D,20080613,000000,28.1591,28.3768,27.9569,28.3084,5082201.4486007,0
+PPL.US,D,20080616,000000,28.1161,28.53,27.9258,28.5183,2409481.8889002,0
+PPL.US,D,20080617,000000,28.608,28.7632,28.4811,28.4811,1809025.1869777,0
+PPL.US,D,20080618,000000,28.4012,28.5427,28.284,28.53,2773038.8252343,0
+PPL.US,D,20080619,000000,28.53,28.9653,28.3084,28.9653,3721365.2842237,0
+PPL.US,D,20080620,000000,28.8071,29.0316,28.6295,28.7271,5659887.5623314,0
+PPL.US,D,20080623,000000,28.8013,29.2386,28.7447,29.056,2805002.2725932,0
+PPL.US,D,20080624,000000,29.0883,29.6466,29.0883,29.4065,5046399.1911116,0
+PPL.US,D,20080625,000000,29.6095,30.2068,29.5665,30.0224,6797877.0592136,0
+PPL.US,D,20080626,000000,29.7491,29.8115,29.098,29.1176,5543789.9368254,0
+PPL.US,D,20080627,000000,29.1995,29.4425,28.9184,29.1176,9107546.8112201,0
+PPL.US,D,20080630,000000,29.1176,29.4846,28.4558,29.2386,14373731.456945,0
+PPL.US,D,20080701,000000,28.9712,29.7257,28.7691,29.6661,9291177.5795515,0
+PPL.US,D,20080702,000000,29.7862,30.0849,29.4689,29.5041,4206155.6761098,0
+PPL.US,D,20080703,000000,29.6885,29.7764,28.8071,28.9653,3200695.7971755,0
+PPL.US,D,20080707,000000,28.9478,29.1654,28.2216,28.3768,6010649.4894003,0
+PPL.US,D,20080708,000000,28.53,28.5611,27.9921,28.4012,5560798.7240639,0
+PPL.US,D,20080709,000000,28.3161,29.0385,28.2596,28.9028,6166502.9267837,0
+PPL.US,D,20080710,000000,28.9585,29.1107,28.5427,29.0122,2743398.9490991,0
+PPL.US,D,20080711,000000,28.8248,29.095,28.2703,28.7495,3857906.8531909,0
+PPL.US,D,20080714,000000,29.0024,29.0024,28.2273,28.2898,3529190.1666833,0
+PPL.US,D,20080715,000000,28.121,28.7574,27.673,28.0487,6152881.1441597,0
+PPL.US,D,20080716,000000,27.9434,28.0741,27.1225,27.4103,6272714.1050634,0
+PPL.US,D,20080717,000000,27.5001,27.5001,26.9633,27.2103,4916460.5394887,0
+PPL.US,D,20080718,000000,27.1136,27.588,26.8472,27.2405,5038374.2645703,0
+PPL.US,D,20080721,000000,27.1683,27.7091,27.0317,27.5997,2314527.9419285,0
+PPL.US,D,20080722,000000,27.7071,27.9873,27.3021,27.4787,3268399.0073831,0
+PPL.US,D,20080723,000000,27.588,27.588,26.8121,26.8892,3316288.3430459,0
+PPL.US,D,20080724,000000,26.8892,27.0424,26.2635,26.3357,5343862.4103564,0
+PPL.US,D,20080725,000000,26.4217,26.5641,26.079,26.1522,3639360.0218627,0
+PPL.US,D,20080728,000000,26.079,26.1405,25.7276,25.8164,4485354.0682925,0
+PPL.US,D,20080729,000000,25.9521,26.0849,25.5577,25.7149,6719148.1552185,0
+PPL.US,D,20080730,000000,25.8164,26.4109,25.6749,26.0507,4347855.614174,0
+PPL.US,D,20080731,000000,25.8204,26.4655,25.7862,26.2702,4288648.6015672,0
+PPL.US,D,20080801,000000,24.6139,25.4075,23.7081,24.6422,16481809.890743,0
+PPL.US,D,20080804,000000,24.5573,24.7994,24.3504,24.3504,5809974.0762499,0
+PPL.US,D,20080805,000000,24.4606,24.7477,24.2957,24.69,5463693.3222554,0
+PPL.US,D,20080806,000000,24.6636,25.0941,24.5973,24.7691,5721410.9746459,0
+PPL.US,D,20080807,000000,24.6139,25.3411,24.3641,25.1722,10168977.299986,0
+PPL.US,D,20080808,000000,25.1722,25.2913,24.8921,25.1722,4758520.1909135,0
+PPL.US,D,20080811,000000,25.0268,25.2689,24.8609,25.1068,5116829.6264504,0
+PPL.US,D,20080812,000000,25.0336,25.1166,24.6344,24.7574,4408999.9606363,0
+PPL.US,D,20080813,000000,24.6959,25.0336,24.6636,24.8921,2369574.4506819,0
+PPL.US,D,20080814,000000,24.7994,24.8375,24.5124,24.5808,2386693.8841692,0
+PPL.US,D,20080815,000000,24.6198,24.8814,24.527,24.6676,3313485.3047443,0
+PPL.US,D,20080818,000000,24.6959,24.9643,24.5329,24.6344,3366097.5960252,0
+PPL.US,D,20080819,000000,24.6139,24.9478,24.5387,24.7407,2882130.9039907,0
+PPL.US,D,20080820,000000,24.69,24.9722,24.5641,24.9214,1754451.9982884,0
+PPL.US,D,20080821,000000,24.8755,25.2406,24.6959,25.182,2375865.9193262,0
+PPL.US,D,20080822,000000,25.3304,25.4709,25.2493,25.3157,2043864.6784343,0
+PPL.US,D,20080825,000000,25.1722,25.306,24.6676,24.813,2550221.8683061,0
+PPL.US,D,20080826,000000,24.732,25.1674,24.6871,24.9106,1923229.5322272,0
+PPL.US,D,20080827,000000,24.8609,25.2239,24.7652,25.1615,1588228.5485915,0
+PPL.US,D,20080828,000000,25.2562,25.2562,24.8609,25.1898,1715854.8985159,0
+PPL.US,D,20080829,000000,25.0395,25.1547,24.4246,24.486,2892223.27618,0
+PPL.US,D,20080902,000000,24.6285,24.7369,24.0302,24.1796,3305179.6645719,0
+PPL.US,D,20080903,000000,24.1835,24.2684,23.3616,23.5245,3666679.400281,0
+PPL.US,D,20080904,000000,23.4006,23.5041,22.7896,22.8726,5593852.2418735,0
+PPL.US,D,20080905,000000,22.8218,22.853,22.1561,22.1864,6305682.5891819,0
+PPL.US,D,20080908,000000,22.3406,22.3718,21.6475,22.1971,6588248.5204352,0
+PPL.US,D,20080909,000000,22.2801,22.4588,21.4269,21.4475,5408948.0171792,0
+PPL.US,D,20080910,000000,21.4826,21.6329,21.2845,21.3734,4026454.8986138,0
+PPL.US,D,20080911,000000,21.3734,21.7481,20.8716,21.7266,4406744.0065645,0
+PPL.US,D,20080912,000000,21.4866,22.1474,21.4866,22.0351,3365731.848703,0
+PPL.US,D,20080915,000000,21.8281,21.8341,21.2426,21.3734,4330567.1378067,0
+PPL.US,D,20080916,000000,21.2299,21.6037,20.4303,21.3528,5365197.6708214,0
+PPL.US,D,20080917,000000,20.9984,21.2669,19.5499,19.5656,8550096.6669832,0
+PPL.US,D,20080918,000000,19.7618,20.3992,19.5919,20.1005,5473701.6852559,0
+PPL.US,D,20080919,000000,21.06,22.3757,20.2801,21.0297,5524492.4114416,0
+PPL.US,D,20080922,000000,21.0747,21.261,20.5174,20.6198,2272622.724219,0
+PPL.US,D,20080923,000000,20.6198,20.938,20.3338,20.4079,3001232.3702498,0
+PPL.US,D,20080924,000000,20.0214,20.199,19.5842,20.1718,3291392.9370772,0
+PPL.US,D,20080925,000000,20.2547,21.2182,20.2547,20.9946,2852802.4765557,0
+PPL.US,D,20080926,000000,20.7633,21.056,20.444,21.0356,4510441.056192,0
+PPL.US,D,20080929,000000,20.8198,21.0297,20.1053,20.3582,9337219.7375616,0
+PPL.US,D,20080930,000000,20.6589,20.9614,20.4674,20.7077,6098738.2464379,0
+PPL.US,D,20081001,000000,20.6149,21.1888,20.2137,21.1702,5255901.7161067,0
+PPL.US,D,20081002,000000,21.0658,21.1313,20.199,20.199,6393690.4105375,0
+PPL.US,D,20081003,000000,20.3669,20.9068,20.0156,20.081,5558297.9139417,0
+PPL.US,D,20081006,000000,19.7198,20.1005,18.3991,18.8023,8900294.093283,0
+PPL.US,D,20081007,000000,18.935,19.1361,17.9922,18.0947,9820056.4035556,0
+PPL.US,D,20081008,000000,17.7325,18.5436,17.4923,17.5998,9872700.4544079,0
+PPL.US,D,20081009,000000,17.8984,18.1376,17.4856,17.5031,11671772.60151,0
+PPL.US,D,20081010,000000,16.451,17.4826,15.0141,16.7818,11211335.653873,0
+PPL.US,D,20081013,000000,16.9204,19.2777,16.7214,19.2669,5961428.3007432,0
+PPL.US,D,20081014,000000,19.8935,21.1762,18.0185,18.9028,8552426.3852208,0
+PPL.US,D,20081015,000000,18.6344,18.6501,16.4968,16.6099,7609964.1774152,0
+PPL.US,D,20081016,000000,16.9204,17.1645,15.9658,16.9731,10095097.365391,0
+PPL.US,D,20081017,000000,16.6569,18.1668,16.3279,17.1742,6354863.8222491,0
+PPL.US,D,20081020,000000,17.3587,18.4772,16.9985,18.4324,4039184.3397317,0
+PPL.US,D,20081021,000000,18.3143,18.3201,17.4026,17.6369,2915476.4049567,0
+PPL.US,D,20081022,000000,17.347,17.3587,15.7385,16.3514,6301822.2645032,0
+PPL.US,D,20081023,000000,16.3416,17.4026,15.7803,16.9916,8436946.5346036,0
+PPL.US,D,20081024,000000,15.9922,17.0659,15.2435,16.408,5931714.6604422,0
+PPL.US,D,20081027,000000,16.1845,16.6637,15.7403,16.0498,7565686.2123713,0
+PPL.US,D,20081028,000000,16.451,18.0067,15.7403,17.955,6685573.1657365,0
+PPL.US,D,20081029,000000,17.8642,17.9746,16.9204,16.9771,6706329.5824002,0
+PPL.US,D,20081030,000000,17.509,18.1913,17.2366,18.0576,4180043.1614048,0
+PPL.US,D,20081031,000000,17.9511,18.5397,17.4856,18.365,6553016.9107289,0
+PPL.US,D,20081103,000000,18.4431,18.4431,17.5431,18.1571,3984088.6548678,0
+PPL.US,D,20081104,000000,16.3075,16.9145,15.4299,16.7818,15702420.78805,0
+PPL.US,D,20081105,000000,16.5251,16.9556,16.2244,16.7818,6519874.2612189,0
+PPL.US,D,20081106,000000,16.7584,17.4856,16.5709,16.8706,8434937.485587,0
+PPL.US,D,20081107,000000,16.9487,18.0898,16.8482,18.0341,4353399.1961369,0
+PPL.US,D,20081110,000000,18.3143,18.3709,16.8883,17.1273,4995925.0361376,0
+PPL.US,D,20081111,000000,16.8706,17.5266,16.6216,17.3353,5173986.6099485,0
+PPL.US,D,20081112,000000,17.0912,17.0912,16.4304,16.5846,5367017.1869121,0
+PPL.US,D,20081113,000000,16.6413,17.955,16.4256,17.9239,7918339.3706919,0
+PPL.US,D,20081114,000000,17.6709,19.1224,16.9985,18.2489,6795614.9581281,0
+PPL.US,D,20081117,000000,18.0019,18.9106,17.749,18.3201,4918886.5609428,0
+PPL.US,D,20081118,000000,18.3201,18.4879,17.6055,18.2752,5170173.4123757,0
+PPL.US,D,20081119,000000,18.3709,18.7115,17.6418,17.6418,4059575.0090732,0
+PPL.US,D,20081120,000000,17.4241,17.8642,16.3123,16.5846,10892825.05931,0
+PPL.US,D,20081121,000000,16.5709,17.9394,16.4557,17.8936,11116251.59511,0
+PPL.US,D,20081124,000000,17.8838,18.571,17.6252,18.1073,6258897.6670018,0
+PPL.US,D,20081125,000000,18.612,18.9858,18.243,18.7886,6259253.169301,0
+PPL.US,D,20081126,000000,18.4822,18.6656,17.8575,18.6003,4590461.8575916,0
+PPL.US,D,20081128,000000,18.6003,18.9594,18.4431,18.9594,1599400.7462084,0
+PPL.US,D,20081201,000000,18.3991,18.4772,17.0043,17.0912,4878624.6449275,0
+PPL.US,D,20081202,000000,17.3353,17.5588,16.9838,17.5538,8505690.6391513,0
+PPL.US,D,20081203,000000,17.1908,18.2372,17.1078,18.1874,3994637.9550843,0
+PPL.US,D,20081204,000000,18.0526,18.0858,16.697,16.9838,4135195.5730802,0
+PPL.US,D,20081205,000000,16.8384,17.0405,15.9531,16.9771,4742846.3301762,0
+PPL.US,D,20081208,000000,17.1381,17.6369,17.0297,17.3625,4780224.2722078,0
+PPL.US,D,20081209,000000,17.1791,17.3401,16.451,16.5709,4763618.1143745,0
+PPL.US,D,20081210,000000,16.8092,17.1849,16.7378,16.8599,4687274.2517414,0
+PPL.US,D,20081211,000000,16.6032,17.2718,16.5798,16.7047,4512818.9260379,0
+PPL.US,D,20081212,000000,16.4343,16.8209,16.2616,16.8209,3634350.2055998,0
+PPL.US,D,20081215,000000,16.8209,16.895,16.0136,16.2508,3362498.5194339,0
+PPL.US,D,20081216,000000,16.5134,16.9556,16.3679,16.9145,6467669.7218548,0
+PPL.US,D,20081217,000000,16.7711,16.8599,16.3279,16.3641,3727751.0070798,0
+PPL.US,D,20081218,000000,16.4557,16.939,16.3221,16.697,5819274.5081587,0
+PPL.US,D,20081219,000000,16.8092,17.0502,16.4928,16.7214,6350843.6752112,0
+PPL.US,D,20081222,000000,16.6861,16.8092,16.3641,16.6353,3074718.8959593,0
+PPL.US,D,20081223,000000,16.652,16.7818,16.0185,16.0858,3388588.4950882,0
+PPL.US,D,20081224,000000,16.1903,16.3172,16.0498,16.2167,960294.69489588,0
+PPL.US,D,20081226,000000,16.1551,16.4412,16.1551,16.3416,1165051.7252224,0
+PPL.US,D,20081229,000000,16.1845,16.4637,16.1845,16.4557,3966863.6976433,0
+PPL.US,D,20081230,000000,16.5709,16.9487,16.5174,16.9448,4234743.3883797,0
+PPL.US,D,20081231,000000,16.9487,17.265,16.8032,17.1693,4331331.416525,0
+PPL.US,D,20090102,000000,17.144,17.6202,17.06,17.509,3642843.3296938,0
+PPL.US,D,20090105,000000,17.4758,17.8779,17.3752,17.7276,4539918.036461,0
+PPL.US,D,20090106,000000,17.8223,18.1913,17.7169,18.0019,3473209.3118294,0
+PPL.US,D,20090107,000000,17.873,18.2849,17.6319,18.0185,3880179.5332635,0
+PPL.US,D,20090108,000000,17.96,18.3416,17.7617,18.3201,5575571.0227745,0
+PPL.US,D,20090109,000000,18.3572,18.4324,17.9366,17.9922,3531394.8956399,0
+PPL.US,D,20090112,000000,17.96,18.3093,17.8984,18.2225,4648273.4980614,0
+PPL.US,D,20090113,000000,18.1805,18.2138,17.6555,17.8984,4521777.1741775,0
+PPL.US,D,20090114,000000,17.7325,17.7325,17.0659,17.4533,5435104.5854834,0
+PPL.US,D,20090115,000000,17.1908,17.6055,17.0542,17.549,5029449.8250066,0
+PPL.US,D,20090116,000000,17.756,18.1434,17.7325,17.9668,5857148.3093051,0
+PPL.US,D,20090120,000000,17.9121,18.1737,17.5647,17.6369,4344236.0475367,0
+PPL.US,D,20090121,000000,17.7706,18.0341,17.3694,17.8067,3492794.7223606,0
+PPL.US,D,20090122,000000,17.6369,17.9423,17.4923,17.8642,4165259.593169,0
+PPL.US,D,20090123,000000,17.7617,17.8779,17.3587,17.795,2006608.6521768,0
+PPL.US,D,20090126,000000,17.9366,18.4031,17.9239,18.0947,6220334.3758054,0
+PPL.US,D,20090127,000000,18.1434,18.1571,17.509,17.7393,6685345.7262252,0
+PPL.US,D,20090128,000000,17.9746,18.0399,17.6115,17.7325,5556499.9123995,0
+PPL.US,D,20090129,000000,17.6495,18.1874,17.6055,17.6926,3304076.2755913,0
+PPL.US,D,20090130,000000,17.7227,17.9394,17.0981,17.1508,4442393.6132105,0
+PPL.US,D,20090202,000000,16.9204,17.1849,16.8209,17.1019,4591253.797872,0
+PPL.US,D,20090203,000000,17.1645,17.1908,16.7584,17.0834,7704108.7675673,0
+PPL.US,D,20090204,000000,17.3353,17.8692,17.0727,17.465,7297676.4098424,0
+PPL.US,D,20090205,000000,17.4485,18.2752,17.2972,18.1913,7003305.1385488,0
+PPL.US,D,20090206,000000,18.0751,18.7633,17.9326,18.5767,6228318.3222546,0
+PPL.US,D,20090209,000000,18.5553,18.5934,18.08,18.327,2450930.1785826,0
+PPL.US,D,20090210,000000,18.1249,18.4197,17.5948,17.6993,3457099.0131108,0
+PPL.US,D,20090211,000000,17.756,17.873,17.2426,17.5031,3315878.5421247,0
+PPL.US,D,20090212,000000,17.303,17.5647,16.8599,17.5647,5055012.181975,0
+PPL.US,D,20090213,000000,17.4758,17.6555,17.3187,17.4192,3250034.8035975,0
+PPL.US,D,20090217,000000,17.0834,17.2718,16.5408,16.6099,8810236.2428186,0
+PPL.US,D,20090218,000000,16.7214,16.7818,16.4637,16.5652,4333823.0061264,0
+PPL.US,D,20090219,000000,16.776,17.0727,16.5846,16.895,4017871.6183173,0
+PPL.US,D,20090220,000000,16.7818,16.7818,15.8897,16.1102,5438555.1092408,0
+PPL.US,D,20090223,000000,16.2244,16.4256,15.6954,15.7618,3335242.6601583,0
+PPL.US,D,20090224,000000,15.9424,16.4928,15.8253,16.3641,5118764.9113013,0
+PPL.US,D,20090225,000000,16.3963,16.4871,16.1015,16.3075,4276675.2431492,0
+PPL.US,D,20090226,000000,16.4412,16.6353,15.8604,15.9034,4792892.2431874,0
+PPL.US,D,20090227,000000,15.7013,15.9258,15.3811,15.6007,5278706.1128746,0
+PPL.US,D,20090302,000000,15.3499,15.634,14.9018,14.9262,4157351.4598903,0
+PPL.US,D,20090303,000000,15.0883,15.2084,14.3836,14.3943,4333498.2388964,0
+PPL.US,D,20090304,000000,14.5661,15.0532,14.4128,14.8521,4243364.5752614,0
+PPL.US,D,20090305,000000,14.5894,14.6842,13.9453,14.1084,5672928.4521495,0
+PPL.US,D,20090306,000000,14.2186,14.7116,13.5764,13.9502,5364320.6968499,0
+PPL.US,D,20090309,000000,13.8399,13.9404,13.5647,13.6827,3449709.2779976,0
+PPL.US,D,20090310,000000,13.8886,14.2245,13.7677,14.1317,5960299.299205,0
+PPL.US,D,20090311,000000,14.2557,14.3337,14.082,14.1317,3760914.1466359,0
+PPL.US,D,20090312,000000,14.0742,14.1571,13.8292,14.0341,4872464.3125782,0
+PPL.US,D,20090313,000000,14.0742,14.4988,14.0127,14.4549,3769346.8250939,0
+PPL.US,D,20090316,000000,14.5417,15.1478,14.4861,14.8404,4134651.5623572,0
+PPL.US,D,20090317,000000,14.8853,15.0023,14.5593,14.9907,3884437.3648358,0
+PPL.US,D,20090318,000000,14.8921,15.7462,14.7116,15.7178,6040799.5676825,0
+PPL.US,D,20090319,000000,15.8653,16.2401,15.6925,16.199,5112515.4472516,0
+PPL.US,D,20090320,000000,16.1845,16.4871,15.8408,15.8897,4695643.4110565,0
+PPL.US,D,20090323,000000,16.04,16.6169,16.0009,16.6032,4195081.8307142,0
+PPL.US,D,20090324,000000,16.4557,16.692,16.2342,16.3679,3077748.3492699,0
+PPL.US,D,20090325,000000,16.4256,16.5592,16.0039,16.2781,5384529.0047815,0
+PPL.US,D,20090326,000000,16.3416,16.4343,16.0077,16.4021,5383238.1318793,0
+PPL.US,D,20090327,000000,16.2401,16.3796,15.8964,16.0498,3782117.2463038,0
+PPL.US,D,20090330,000000,15.7862,15.9482,15.4251,15.6066,4698378.8322063,0
+PPL.US,D,20090331,000000,15.6954,16.3348,15.5676,16.0595,4867657.3477714,0
+PPL.US,D,20090401,000000,15.8964,16.3641,15.8291,16.1074,5789852.8510142,0
+PPL.US,D,20090402,000000,16.3884,16.5475,16.1015,16.2733,5702626.7249159,0
+PPL.US,D,20090403,000000,16.3514,16.446,15.875,16.04,3162517.7188451,0
+PPL.US,D,20090406,000000,15.9336,16.0556,15.6007,15.7403,3399086.5701897,0
+PPL.US,D,20090407,000000,15.6514,15.9034,15.3264,15.753,3372289.687946,0
+PPL.US,D,20090408,000000,15.8408,16.1551,15.713,16.0761,3052999.4471305,0
+PPL.US,D,20090409,000000,16.3826,16.5592,15.9336,16.1728,3148210.5441802,0
+PPL.US,D,20090413,000000,16.1474,16.1796,15.7013,15.8408,3038927.9079955,0
+PPL.US,D,20090414,000000,15.7862,15.7862,15.4338,15.5676,3077576.232883,0
+PPL.US,D,20090415,000000,15.5051,16.1102,15.5051,16.1102,3582336.2236642,0
+PPL.US,D,20090416,000000,16.2342,16.3729,15.9424,16.3172,3816880.6584575,0
+PPL.US,D,20090417,000000,16.3729,16.5281,16.3075,16.4694,4474815.013099,0
+PPL.US,D,20090420,000000,16.2674,16.776,16.2294,16.4256,5272529.3884884,0
+PPL.US,D,20090421,000000,16.4801,16.5739,16.1942,16.3172,4074953.8131471,0
+PPL.US,D,20090422,000000,16.1728,16.5134,16.0595,16.3348,5606199.5436322,0
+PPL.US,D,20090423,000000,16.408,16.446,16.1728,16.4304,4345940.8193692,0
+PPL.US,D,20090424,000000,16.5281,16.6032,16.1845,16.3884,3193491.4969791,0
+PPL.US,D,20090427,000000,16.2459,16.7154,16.1942,16.5846,3140424.3266756,0
+PPL.US,D,20090428,000000,16.4256,16.7818,16.3679,16.652,2697251.2673518,0
+PPL.US,D,20090429,000000,16.7321,16.939,16.5281,16.7477,5470609.7373046,0
+PPL.US,D,20090430,000000,16.8668,16.9985,16.4256,16.7321,8151705.6278365,0
+PPL.US,D,20090501,000000,17.0043,17.5266,16.7711,17.5031,5131706.4243958,0
+PPL.US,D,20090504,000000,17.6202,17.6202,17.1742,17.5812,4500261.6013071,0
+PPL.US,D,20090505,000000,17.549,17.5647,17.1575,17.2718,3222789.1893449,0
+PPL.US,D,20090506,000000,17.2845,17.5266,17.0454,17.3538,3134678.9177589,0
+PPL.US,D,20090507,000000,17.5266,17.749,17.3401,17.5187,3797810.5725849,0
+PPL.US,D,20090508,000000,17.7169,18.3416,17.5744,18.2225,4401957.5318038,0
+PPL.US,D,20090511,000000,18.2195,18.3709,18.0019,18.2645,4805959.7700653,0
+PPL.US,D,20090512,000000,18.3026,18.3533,17.9423,18.2372,3589723.9097729,0
+PPL.US,D,20090513,000000,18.0478,18.08,17.509,17.6055,3094788.8960798,0
+PPL.US,D,20090514,000000,17.6115,17.9863,17.4241,17.8692,4356508.5606272,0
+PPL.US,D,20090515,000000,17.8692,17.9239,17.0659,17.549,6122096.8989519,0
+PPL.US,D,20090518,000000,17.6993,17.9121,17.1693,17.2054,7678712.3799722,0
+PPL.US,D,20090519,000000,17.2718,18.0478,17.1225,17.8692,5565380.298364,0
+PPL.US,D,20090520,000000,17.9511,18.0858,17.6202,17.6662,4236602.86006,0
+PPL.US,D,20090521,000000,17.5031,17.5031,17.2054,17.2972,3984750.4833557,0
+PPL.US,D,20090522,000000,17.2972,17.7169,17.2132,17.4142,3509182.6612032,0
+PPL.US,D,20090526,000000,17.4359,18.0751,17.262,17.9863,4213901.9380247,0
+PPL.US,D,20090527,000000,17.9423,18.0576,17.5187,17.6252,3812241.7120284,0
+PPL.US,D,20090528,000000,17.7169,18.1737,17.5891,18.08,3380800.2285789,0
+PPL.US,D,20090529,000000,18.1571,18.3093,17.8887,18.1601,4142502.323507,0
+PPL.US,D,20090601,000000,18.3709,19.2542,18.3026,19.2084,5127152.511658,0
+PPL.US,D,20090602,000000,19.1323,19.2084,18.6998,18.8501,3869499.0967521,0
+PPL.US,D,20090603,000000,18.6394,18.8257,17.9922,18.2752,3807220.6262402,0
+PPL.US,D,20090604,000000,18.408,18.6998,18.2976,18.6071,2725363.6105527,0
+PPL.US,D,20090605,000000,18.8199,19.0034,18.4705,18.7212,2840423.4152256,0
+PPL.US,D,20090608,000000,18.571,18.7291,17.9394,18.1668,3647731.2301826,0
+PPL.US,D,20090609,000000,18.2195,18.6178,17.8448,17.8936,4623819.6525852,0
+PPL.US,D,20090610,000000,17.8936,18.2138,17.7617,18.0576,5661760.3525418,0
+PPL.US,D,20090611,000000,18.0898,18.8199,18.0898,18.5553,4377655.3126685,0
+PPL.US,D,20090612,000000,18.5056,18.7466,18.2713,18.6276,3732197.3470758,0
+PPL.US,D,20090615,000000,18.4489,18.5153,17.8779,18.0526,4462047.665396,0
+PPL.US,D,20090616,000000,18.1434,18.2752,17.955,18.0693,3801084.8819461,0
+PPL.US,D,20090617,000000,18.0751,18.2596,17.9511,18.0273,2484752.0731196,0
+PPL.US,D,20090618,000000,18.0478,18.6539,18.0478,18.6071,3220988.1142959,0
+PPL.US,D,20090619,000000,18.6852,18.8082,18.4431,18.4558,4280015.1206578,0
+PPL.US,D,20090622,000000,18.3318,18.612,18.2752,18.3201,2604449.7997192,0
+PPL.US,D,20090623,000000,18.3416,18.4607,17.8887,17.9366,4185830.5749158,0
+PPL.US,D,20090624,000000,18.08,18.1073,17.7842,17.955,4826156.8084714,0
+PPL.US,D,20090625,000000,17.9239,18.3484,17.7452,18.3093,4321974.6369895,0
+PPL.US,D,20090626,000000,18.2976,18.4255,18.1913,18.3484,2653767.2915928,0
+PPL.US,D,20090629,000000,18.3884,18.8082,18.2976,18.6802,2380017.2026589,0
+PPL.US,D,20090630,000000,18.7115,18.7115,18.1805,18.4392,2987270.4528613,0
+PPL.US,D,20090701,000000,18.5613,18.8755,18.5613,18.8442,2491662.341155,0
+PPL.US,D,20090702,000000,18.565,18.6656,17.8067,17.8067,2251342.7868783,0
+PPL.US,D,20090706,000000,17.7452,18.2303,17.6818,18.2303,2563769.8867643,0
+PPL.US,D,20090707,000000,18.2138,18.3143,17.7706,17.7891,2398140.6484033,0
+PPL.US,D,20090708,000000,17.9239,18.1737,17.5588,17.711,2802710.4609409,0
+PPL.US,D,20090709,000000,17.8106,17.9394,17.5266,17.6993,2554774.7565417,0
+PPL.US,D,20090710,000000,17.5647,17.6418,17.3694,17.5383,1901136.1400578,0
+PPL.US,D,20090713,000000,17.5431,17.873,17.3587,17.8575,2351765.5271446,0
+PPL.US,D,20090714,000000,17.9121,18.0185,17.749,18.0127,2543132.3123677,0
+PPL.US,D,20090715,000000,18.1005,18.3953,17.96,18.3484,2195399.8386095,0
+PPL.US,D,20090716,000000,18.0576,18.4148,17.8936,18.3484,3325293.7182915,0
+PPL.US,D,20090717,000000,18.3026,18.3143,17.9668,18.1522,2769023.8007079,0
+PPL.US,D,20090720,000000,18.3026,18.3026,17.9668,18.2596,2031339.1132748,0
+PPL.US,D,20090721,000000,18.3093,18.612,18.1913,18.5553,3417655.6744359,0
+PPL.US,D,20090722,000000,18.6227,18.6802,18.3572,18.4148,2582029.591315,0
+PPL.US,D,20090723,000000,18.408,18.6802,18.2303,18.6003,5733047.2718061,0
+PPL.US,D,20090724,000000,18.5486,18.8501,18.4431,18.8335,2303549.375247,0
+PPL.US,D,20090727,000000,18.7955,18.8648,18.612,18.8082,1659191.725128,0
+PPL.US,D,20090728,000000,18.7419,18.8394,18.4197,18.6344,1776253.4073015,0
+PPL.US,D,20090729,000000,18.571,18.7662,18.2976,18.6178,1828771.4443703,0
+PPL.US,D,20090730,000000,18.7115,19.0864,18.6998,18.9624,2102062.5562725,0
+PPL.US,D,20090731,000000,18.8863,19.0649,18.7633,18.9028,2398841.4079787,0
+PPL.US,D,20090803,000000,19.0346,19.1361,18.6802,19.0093,3704198.7236306,0
+PPL.US,D,20090804,000000,16.8032,17.549,16.4412,16.5027,19554286.151159,0
+PPL.US,D,20090805,000000,16.5798,16.6169,15.9482,16.408,14947133.102043,0
+PPL.US,D,20090806,000000,16.446,16.4968,16.3279,16.4637,5516053.5859697,0
+PPL.US,D,20090807,000000,16.6715,16.7261,16.451,16.4744,4934180.3313257,0
+PPL.US,D,20090810,000000,16.4968,16.4968,16.3465,16.4256,4854787.549838,0
+PPL.US,D,20090811,000000,16.5174,16.5348,16.3075,16.4304,7167695.7536251,0
+PPL.US,D,20090812,000000,16.3796,16.6256,16.3465,16.5475,4485155.3148456,0
+PPL.US,D,20090813,000000,16.4928,16.6286,16.2557,16.6032,7433204.7460317,0
+PPL.US,D,20090814,000000,16.5055,16.6256,16.3416,16.4557,4833739.1500179,0
+PPL.US,D,20090817,000000,16.3826,16.4021,16.081,16.122,3760514.5907375,0
+PPL.US,D,20090818,000000,16.1161,16.2294,15.8146,15.9922,4369754.3509059,0
+PPL.US,D,20090819,000000,15.8867,16.2342,15.8545,16.1102,3566125.5237198,0
+PPL.US,D,20090820,000000,16.1102,16.2459,16.0009,16.2294,1833252.6174448,0
+PPL.US,D,20090821,000000,16.3348,16.5963,16.2781,16.5592,3909139.1398693,0
+PPL.US,D,20090824,000000,16.4968,16.697,16.2244,16.5408,3902884.553308,0
+PPL.US,D,20090825,000000,16.6286,16.6569,16.408,16.451,2403743.6514998,0
+PPL.US,D,20090826,000000,16.4119,16.5475,16.2781,16.4928,3434097.9119007,0
+PPL.US,D,20090827,000000,16.3679,16.5475,16.2888,16.408,3090000.3723145,0
+PPL.US,D,20090828,000000,16.5027,16.5798,16.3279,16.5739,2661975.6040464,0
+PPL.US,D,20090831,000000,16.5055,16.5592,16.3679,16.446,2892138.2424888,0
+PPL.US,D,20090901,000000,16.4343,16.5739,16.3075,16.3729,3652656.0127542,0
+PPL.US,D,20090902,000000,16.3075,16.4928,16.2781,16.3796,2922072.150785,0
+PPL.US,D,20090903,000000,16.4119,16.5348,16.3641,16.4968,3907340.1138248,0
+PPL.US,D,20090904,000000,16.5408,16.6823,16.446,16.6216,3057354.6064216,0
+PPL.US,D,20090908,000000,16.5652,16.6032,16.3075,16.3963,2259758.0487972,0
+PPL.US,D,20090909,000000,16.3963,16.3963,16.2401,16.3465,2076258.4167606,0
+PPL.US,D,20090910,000000,16.3572,16.3884,16.1942,16.3641,1881881.6437706,0
+PPL.US,D,20090911,000000,16.3826,16.4119,16.1796,16.2108,3125376.4368454,0
+PPL.US,D,20090914,000000,16.2459,16.4557,16.1669,16.446,2244399.7347691,0
+PPL.US,D,20090915,000000,16.4637,16.6823,16.3221,16.6569,3037911.6017106,0
+PPL.US,D,20090916,000000,16.697,17.1322,16.5592,17.1322,4650752.7936353,0
+PPL.US,D,20090917,000000,17.1019,17.2845,17.0405,17.1078,3460018.8446751,0
+PPL.US,D,20090918,000000,17.2132,17.2718,17.0786,17.1381,2604381.1580649,0
+PPL.US,D,20090921,000000,17.0659,17.1118,16.8384,17.1019,2345727.1105693,0
+PPL.US,D,20090922,000000,17.1273,17.3401,16.9985,17.2483,3956193.5061551,0
+PPL.US,D,20090923,000000,17.2483,17.4533,17.0981,17.1118,3411933.8290724,0
+PPL.US,D,20090924,000000,17.1508,17.265,17.0346,17.0834,1868921.6896345,0
+PPL.US,D,20090925,000000,17.0454,17.0786,16.8883,16.9702,1978886.6443533,0
+PPL.US,D,20090928,000000,17.0981,17.2718,16.9985,17.1645,1860176.537974,0
+PPL.US,D,20090929,000000,17.2366,17.2366,17.0112,17.1508,1457488.7361675,0
+PPL.US,D,20090930,000000,17.1381,17.1575,16.8813,16.9731,3720797.7099477,0
+PPL.US,D,20091001,000000,16.9916,17.0043,16.6256,16.6256,2518106.7946064,0
+PPL.US,D,20091002,000000,16.4801,16.5963,16.2831,16.3123,3996262.8157373,0
+PPL.US,D,20091005,000000,16.3279,16.5963,16.122,16.5739,3656243.8198202,0
+PPL.US,D,20091006,000000,16.6099,16.7154,16.4343,16.6861,4484836.6946294,0
+PPL.US,D,20091007,000000,16.6032,16.7214,16.4968,16.5798,3836624.8668457,0
+PPL.US,D,20091008,000000,16.6715,16.7477,16.4744,16.5281,6228240.4600796,0
+PPL.US,D,20091009,000000,16.5544,16.8032,16.5134,16.7818,6182786.3663914,0
+PPL.US,D,20091012,000000,16.8668,17.1019,16.7321,17.06,5553708.1436232,0
+PPL.US,D,20091013,000000,17.0405,17.0834,16.7535,16.9018,3848097.2436373,0
+PPL.US,D,20091014,000000,17.0346,17.1176,16.9058,16.939,4140901.026407,0
+PPL.US,D,20091015,000000,16.895,17.1986,16.895,17.1078,5802962.3824866,0
+PPL.US,D,20091016,000000,17.0043,17.303,16.939,17.1791,8923129.2251199,0
+PPL.US,D,20091019,000000,17.2366,17.386,17.0659,17.262,3623913.6006367,0
+PPL.US,D,20091020,000000,17.2426,17.2533,17.06,17.1908,4885515.4474192,0
+PPL.US,D,20091021,000000,17.1908,17.4602,17.1908,17.1947,6402015.5162536,0
+PPL.US,D,20091022,000000,17.2181,17.3353,17.0112,17.2718,5068505.901811,0
+PPL.US,D,20091023,000000,17.3928,17.4533,17.0405,17.0834,5833814.2448465,0
+PPL.US,D,20091026,000000,17.1273,17.3245,16.7261,16.7867,3826807.0612737,0
+PPL.US,D,20091027,000000,16.8482,16.9312,16.652,16.692,3897809.1688977,0
+PPL.US,D,20091028,000000,16.7214,16.7867,16.4187,16.4928,6232943.9501537,0
+PPL.US,D,20091029,000000,16.5963,16.8443,16.3279,16.8335,5738899.2289623,0
+PPL.US,D,20091030,000000,16.7867,16.8883,16.4694,16.4694,7907588.2435217,0
+PPL.US,D,20091102,000000,16.4871,16.6032,16.2459,16.4801,3533728.7118867,0
+PPL.US,D,20091103,000000,16.408,16.5027,16.3123,16.3572,2948947.919706,0
+PPL.US,D,20091104,000000,16.4343,16.7711,16.3729,16.5408,3391262.4460998,0
+PPL.US,D,20091105,000000,16.648,16.8541,16.6032,16.776,2944428.8400465,0
+PPL.US,D,20091106,000000,16.8032,16.8335,16.6032,16.697,3415189.697392,0
+PPL.US,D,20091109,000000,16.7584,16.9888,16.692,16.9888,3359207.8180358,0
+PPL.US,D,20091110,000000,16.8813,17.262,16.8668,17.1575,3665343.4492777,0
+PPL.US,D,20091111,000000,17.2318,17.2933,17.0229,17.0786,2325557.7337253,0
+PPL.US,D,20091112,000000,17.1225,17.1849,16.8032,16.8267,2140518.274727,0
+PPL.US,D,20091113,000000,16.895,17.0454,16.7261,16.8883,3676914.1782904,0
+PPL.US,D,20091116,000000,16.9916,17.2426,16.9556,17.2054,2472551.2751902,0
+PPL.US,D,20091117,000000,17.1791,17.2132,17.0405,17.0912,2245479.5601967,0
+PPL.US,D,20091118,000000,17.0542,17.1176,16.8384,16.9204,2174060.4801352,0
+PPL.US,D,20091119,000000,16.8765,16.8765,16.5895,16.692,2600312.8594187,0
+PPL.US,D,20091120,000000,16.6715,16.9771,16.6413,16.8599,4680471.5564479,0
+PPL.US,D,20091123,000000,17.0297,17.2366,16.9448,17.1693,3066003.4548656,0
+PPL.US,D,20091124,000000,17.2054,17.2933,17.0786,17.2181,2903560.4186677,0
+PPL.US,D,20091125,000000,17.2249,17.4192,17.1742,17.3353,2530981.7150512,0
+PPL.US,D,20091127,000000,17.2426,17.2426,16.895,17.0405,1261716.5910405,0
+PPL.US,D,20091130,000000,17.0043,17.1508,16.9731,17.0727,2762860.3948515,0
+PPL.US,D,20091201,000000,17.1791,17.4973,17.1791,17.4699,2827792.3263288,0
+PPL.US,D,20091202,000000,17.4533,17.7764,17.4533,17.6202,3727024.6349468,0
+PPL.US,D,20091203,000000,17.6495,17.8779,17.5744,17.6993,2361198.1198506,0
+PPL.US,D,20091204,000000,17.8984,18.0127,17.4192,17.6926,3422633.7311275,0
+PPL.US,D,20091207,000000,17.7393,17.9053,17.6115,17.7842,2072736.177842,0
+PPL.US,D,20091208,000000,17.5588,17.5744,17.3401,17.4699,2123815.8136772,0
+PPL.US,D,20091209,000000,17.4699,17.5647,17.347,17.4758,2178106.2397308,0
+PPL.US,D,20091210,000000,17.5647,17.8321,17.5538,17.8281,2631534.5671101,0
+PPL.US,D,20091211,000000,17.8281,18.2195,17.8281,18.1249,2608425.8931581,0
+PPL.US,D,20091214,000000,18.204,18.3572,18.0273,18.1142,2528226.8283578,0
+PPL.US,D,20091215,000000,18.0693,18.1142,17.9394,18.1142,2428292.7756901,0
+PPL.US,D,20091216,000000,18.2225,18.2849,18.0947,18.1601,2974464.1740707,0
+PPL.US,D,20091217,000000,18.1522,18.1571,17.96,18.1073,2621903.2209573,0
+PPL.US,D,20091218,000000,18.1737,18.3143,18.0624,18.2645,4537402.8833065,0
+PPL.US,D,20091221,000000,18.3767,18.4255,18.1913,18.2303,2060915.4702672,0
+PPL.US,D,20091222,000000,18.2225,18.3201,17.955,17.9795,2302831.1991325,0
+PPL.US,D,20091223,000000,18.0273,18.1376,17.9668,18.12,1719437.5830704,0
+PPL.US,D,20091224,000000,18.0947,18.365,18.0947,18.3572,817143.03706809,0
+PPL.US,D,20091228,000000,18.4324,18.4324,18.3387,18.4031,1822404.1625557,0
+PPL.US,D,20091229,000000,18.4558,18.4558,18.3767,18.408,1659324.9104275,0
+PPL.US,D,20091230,000000,18.3201,18.4489,18.2811,18.4489,1284918.494702,0
+PPL.US,D,20091231,000000,18.4031,18.4879,18.0751,18.0751,1416014.8339276,0
+PPL.US,D,20100104,000000,18.2372,18.3318,18.08,18.1601,2014303.6889764,0
+PPL.US,D,20100105,000000,18.1073,18.2303,17.6612,17.9326,3664766.6544809,0
+PPL.US,D,20100106,000000,17.8936,18.0399,17.8779,17.9668,6206459.5411125,0
+PPL.US,D,20100107,000000,17.8936,17.96,17.6709,17.795,1748075.495953,0
+PPL.US,D,20100108,000000,17.6779,17.7706,17.5324,17.7393,2401980.4830358,0
+PPL.US,D,20100111,000000,17.8692,18.0478,17.8321,17.9668,2670585.5214029,0
+PPL.US,D,20100112,000000,17.8887,18.0273,17.8106,17.9863,2157104.9670165,0
+PPL.US,D,20100113,000000,17.997,18.327,17.9863,18.243,2406758.7617782,0
+PPL.US,D,20100114,000000,18.2098,18.2098,18.0341,18.0526,1832309.0508235,0
+PPL.US,D,20100115,000000,17.9423,18.0624,17.6319,17.837,2992201.3824467,0
+PPL.US,D,20100119,000000,17.795,18.0214,17.7276,18.0185,1570745.4167867,0
+PPL.US,D,20100120,000000,17.9511,17.9511,17.5538,17.7657,3099650.1595087,0
+PPL.US,D,20100121,000000,17.7325,17.8887,17.3538,17.4359,2888600.6360357,0
+PPL.US,D,20100122,000000,17.3694,17.5431,17.0297,17.0297,3350590.7291632,0
+PPL.US,D,20100125,000000,17.1645,17.2533,16.9058,17.1322,3730167.8080131,0
+PPL.US,D,20100126,000000,17.0912,17.2533,16.9888,17.1273,2415757.9900098,0
+PPL.US,D,20100127,000000,17.0834,17.0912,16.6216,16.8092,4734354.2305846,0
+PPL.US,D,20100128,000000,16.8384,16.9018,16.5134,16.6216,6660214.6847266,0
+PPL.US,D,20100129,000000,16.652,16.815,16.4637,16.4968,3978956.9228308,0
+PPL.US,D,20100201,000000,16.5652,16.6169,16.4256,16.5709,2776449.3934018,0
+PPL.US,D,20100202,000000,16.5592,16.6216,16.3679,16.5798,4858925.5146408,0
+PPL.US,D,20100203,000000,16.5027,16.5408,16.3679,16.446,2842604.5806293,0
+PPL.US,D,20100204,000000,16.3416,16.408,16.0077,16.0077,4544605.1344984,0
+PPL.US,D,20100205,000000,16.0439,16.3015,15.8604,16.2244,5181945.9683424,0
+PPL.US,D,20100208,000000,16.2167,16.2616,16.0439,16.0712,2983315.8739707,0
+PPL.US,D,20100209,000000,16.2508,16.446,16.0937,16.206,5256521.5400002,0
+PPL.US,D,20100210,000000,16.2244,16.2342,15.9922,16.1279,3170652.2671328,0
+PPL.US,D,20100211,000000,16.1551,16.4256,16.081,16.408,6307533.8648438,0
+PPL.US,D,20100212,000000,16.3015,16.3641,16.1015,16.3416,4126732.1595531,0
+PPL.US,D,20100216,000000,16.408,16.6783,16.408,16.6783,2861191.1014148,0
+PPL.US,D,20100217,000000,16.7378,16.7584,16.5281,16.5592,2050061.8928667,0
+PPL.US,D,20100218,000000,16.5055,16.7378,16.4928,16.5348,3030359.9952334,0
+PPL.US,D,20100219,000000,16.4694,16.7584,16.4304,16.7047,3862607.2697582,0
+PPL.US,D,20100222,000000,16.8092,16.8092,16.408,16.408,3976872.0606437,0
+PPL.US,D,20100223,000000,16.3641,16.4256,16.1317,16.2401,4679150.972979,0
+PPL.US,D,20100224,000000,16.3348,16.3348,16.0439,16.1669,3933980.247216,0
+PPL.US,D,20100225,000000,16.0185,16.1551,15.9034,16.1279,4556540.5863311,0
+PPL.US,D,20100226,000000,16.1903,16.2294,15.9258,15.9336,3699856.8828693,0
+PPL.US,D,20100301,000000,16.0185,16.2958,16.0039,16.1942,3035763.2203807,0
+PPL.US,D,20100302,000000,16.2244,16.3015,16.0937,16.199,4717649.7205302,0
+PPL.US,D,20100303,000000,16.199,16.3172,16.0136,16.0595,3173312.8996144,0
+PPL.US,D,20100304,000000,16.0556,16.1074,15.9482,16.0322,4463724.7756664,0
+PPL.US,D,20100305,000000,16.1102,16.2108,16.0136,16.2108,8487492.4047388,0
+PPL.US,D,20100308,000000,16.0322,16.2108,16.0263,16.1845,3930845.2701682,0
+PPL.US,D,20100309,000000,16.1728,16.2167,16.0556,16.1474,3112115.2790323,0
+PPL.US,D,20100310,000000,16.1376,16.2674,16.0263,16.2616,3887789.536372,0
+PPL.US,D,20100311,000000,16.2244,16.2508,16.1015,16.1845,2435676.3637896,0
+PPL.US,D,20100312,000000,16.1942,16.2108,15.7725,15.7725,6225858.4922245,0
+PPL.US,D,20100315,000000,15.794,16.0263,15.6954,16.0136,6420411.4796108,0
+PPL.US,D,20100316,000000,16.0712,16.1942,15.959,16.1845,4611870.8822225,0
+PPL.US,D,20100317,000000,16.2244,16.3221,16.1317,16.3221,3582084.1960975,0
+PPL.US,D,20100318,000000,16.3172,16.3884,16.1317,16.1376,3378345.5210604,0
+PPL.US,D,20100319,000000,16.1669,16.2508,15.8146,15.9482,6264440.2244625,0
+PPL.US,D,20100322,000000,15.8897,15.9228,15.7686,15.8086,3919062.4691785,0
+PPL.US,D,20100323,000000,15.837,16.0136,15.7579,16.0009,4107016.6372295,0
+PPL.US,D,20100324,000000,15.959,15.9834,15.7979,15.7979,3695005.8644635,0
+PPL.US,D,20100325,000000,15.6954,15.7862,15.5178,15.5295,5035112.2492368,0
+PPL.US,D,20100326,000000,15.59,15.6134,15.3675,15.4299,4831790.5466371,0
+PPL.US,D,20100329,000000,15.4953,15.634,15.4182,15.6007,3657639.1919572,0
+PPL.US,D,20100330,000000,15.5803,15.6758,15.5626,15.6007,2956284.3806995,0
+PPL.US,D,20100331,000000,15.5529,15.5529,15.4338,15.5002,3458252.6027043,0
+PPL.US,D,20100401,000000,15.6183,15.8545,15.586,15.8193,3480257.8876758,0
+PPL.US,D,20100405,000000,15.8867,15.9336,15.7403,15.8193,3425159.1293049,0
+PPL.US,D,20100406,000000,15.7403,15.9834,15.6925,15.9785,3142905.6712541,0
+PPL.US,D,20100407,000000,15.9424,15.9531,15.6954,15.7579,3548562.4807354,0
+PPL.US,D,20100408,000000,15.7579,15.7618,15.59,15.6631,4804776.4699051,0
+PPL.US,D,20100409,000000,15.6867,15.6867,15.5099,15.6514,3240797.8908313,0
+PPL.US,D,20100412,000000,15.753,15.875,15.6954,15.7403,3265953.5203853,0
+PPL.US,D,20100413,000000,15.794,15.8291,15.586,15.7862,3209763.6670615,0
+PPL.US,D,20100414,000000,15.7803,15.8291,15.6514,15.8253,3192766.1493483,0
+PPL.US,D,20100415,000000,15.753,15.7686,15.6378,15.713,3007576.0885116,0
+PPL.US,D,20100416,000000,15.6954,15.6954,15.3264,15.3675,6202112.5778399,0
+PPL.US,D,20100419,000000,15.3157,15.3675,15.1937,15.3264,4113973.0078686,0
+PPL.US,D,20100420,000000,15.3987,15.6134,15.3391,15.6066,3229967.8769838,0
+PPL.US,D,20100421,000000,15.6378,15.6378,15.4563,15.5676,3390123.1995386,0
+PPL.US,D,20100422,000000,15.4671,15.6954,15.3002,15.6701,6863365.2954416,0
+PPL.US,D,20100423,000000,15.6368,16.0234,15.588,16.0166,10259695.954436,0
+PPL.US,D,20100426,000000,16.0556,16.1074,15.8477,15.8545,0,0
+PPL.US,D,20100427,000000,15.8193,15.8897,15.5099,15.5099,3613616.3279868,0
+PPL.US,D,20100428,000000,15.5676,15.6066,14.287,14.322,29184694.884356,0
+PPL.US,D,20100429,000000,14.3875,14.6325,13.7941,13.9863,27215960.033326,0
+PPL.US,D,20100430,000000,14.0127,14.12,13.8341,13.8506,13499749.032092,0
+PPL.US,D,20100503,000000,13.9961,14.0166,13.8058,13.9297,8249648.0480267,0
+PPL.US,D,20100504,000000,13.8341,13.8886,13.7374,13.8018,9093697.5890849,0
+PPL.US,D,20100505,000000,13.711,13.9238,13.711,13.8106,8141389.9141451,0
+PPL.US,D,20100506,000000,13.8779,14.0957,13.2864,13.8018,15504868.057921,0
+PPL.US,D,20100507,000000,13.8506,14.0166,13.5041,13.8399,11691124.425516,0
+PPL.US,D,20100510,000000,14.1795,14.3445,14.0078,14.2918,7924264.0675115,0
+PPL.US,D,20100511,000000,14.1991,14.5504,14.1698,14.322,7810592.4634596,0
+PPL.US,D,20100512,000000,14.3445,14.5777,14.2245,14.5096,8383302.5695035,0
+PPL.US,D,20100513,000000,14.5056,14.5827,14.327,14.3875,7096502.0640703,0
+PPL.US,D,20100514,000000,14.2771,14.4158,14.12,14.2967,5600051.5053104,0
+PPL.US,D,20100517,000000,14.5827,14.7673,14.3836,14.6394,8805282.7741823,0
+PPL.US,D,20100518,000000,14.7857,14.7857,14.4245,14.4392,7663465.7366953,0
+PPL.US,D,20100519,000000,14.3699,14.5544,14.2771,14.4597,8203130.5209479,0
+PPL.US,D,20100520,000000,14.2723,14.2967,13.8165,13.8614,8170011.4349909,0
+PPL.US,D,20100521,000000,13.7374,13.9912,13.6662,13.9727,6523799.1295427,0
+PPL.US,D,20100524,000000,13.9346,14.0635,13.8058,13.8214,4386437.346412,0
+PPL.US,D,20100525,000000,13.7735,13.9961,13.4241,13.962,11155861.92766,0
+PPL.US,D,20100526,000000,13.9961,14.1571,13.9238,14.0127,5572984.1544587,0
+PPL.US,D,20100527,000000,14.1464,14.287,14.0214,14.2811,5037857.9154094,0
+PPL.US,D,20100528,000000,14.287,14.5661,14.2606,14.4392,8200808.9987287,0
+PPL.US,D,20100601,000000,14.3006,14.528,14.1376,14.1376,7861245.9063367,0
+PPL.US,D,20100602,000000,14.204,14.4197,14.1269,14.4197,4564310.411799,0
+PPL.US,D,20100603,000000,14.4245,14.5339,14.3162,14.5056,4136131.9681854,0
+PPL.US,D,20100604,000000,14.2245,14.4158,13.9863,14.0341,5451999.6529663,0
+PPL.US,D,20100607,000000,14.0341,14.4489,13.9912,14.3162,7594584.3488389,0
+PPL.US,D,20100608,000000,14.1376,14.1795,13.9863,14.1503,5513285.3807464,0
+PPL.US,D,20100609,000000,14.2332,14.2967,13.8966,13.9238,6490835.7679357,0
+PPL.US,D,20100610,000000,14.1015,14.3562,14.1015,14.3162,7129097.6293504,0
+PPL.US,D,20100611,000000,14.1698,14.3474,14.12,14.287,4250265.6227761,0
+PPL.US,D,20100614,000000,14.4128,14.5163,14.2606,14.3474,5932115.2408428,0
+PPL.US,D,20100615,000000,14.4792,14.5163,14.4001,14.4724,4948888.086391,0
+PPL.US,D,20100616,000000,14.3836,14.5894,14.3767,14.5339,4888001.9145092,0
+PPL.US,D,20100617,000000,14.6012,14.6071,14.4489,14.5593,5773691.3271805,0
+PPL.US,D,20100618,000000,14.4861,14.6012,14.4392,14.5777,4862720.271172,0
+PPL.US,D,20100621,000000,14.3162,14.4315,14.1317,14.3534,16350851.859328,0
+PPL.US,D,20100622,000000,14.1415,14.1795,13.5608,13.5608,30671683.139844,0
+PPL.US,D,20100623,000000,13.6613,13.9961,13.5538,13.9297,160191597.1078,0
+PPL.US,D,20100624,000000,13.955,14.2606,13.8214,13.8399,29359223.974225,0
+PPL.US,D,20100625,000000,13.9131,14.1317,13.8341,13.9453,22632654.324322,0
+PPL.US,D,20100628,000000,14.0615,14.2606,13.9238,14.2245,13670698.510915,0
+PPL.US,D,20100629,000000,14.0888,14.1464,13.7901,14.0039,17536517.595394,0
+PPL.US,D,20100630,000000,13.9961,14.162,13.8867,13.9531,13660774.157102,0
+PPL.US,D,20100701,000000,14.0078,14.1415,13.8886,14.0957,13829916.413861,0
+PPL.US,D,20100702,000000,14.1317,14.3094,14.0127,14.2401,9721758.4810662,0
+PPL.US,D,20100706,000000,14.3445,14.4315,14.2332,14.3767,8230925.2684349,0
+PPL.US,D,20100707,000000,14.4392,14.7174,14.3875,14.6558,11178446.056432,0
+PPL.US,D,20100708,000000,14.8687,14.8921,14.4489,14.6208,18046140.898608,0
+PPL.US,D,20100709,000000,14.6275,14.6892,14.5222,14.6685,9694254.6922333,0
+PPL.US,D,20100712,000000,14.6558,14.7174,14.572,14.6511,6261478.3883037,0
+PPL.US,D,20100713,000000,14.813,14.813,14.5894,14.6158,10168995.741027,0
+PPL.US,D,20100714,000000,14.5894,14.5894,14.327,14.4489,13279761.750526,0
+PPL.US,D,20100715,000000,14.4724,14.7056,14.3836,14.6511,8549895.8645318,0
+PPL.US,D,20100716,000000,14.6012,14.6842,14.3699,14.3875,11763389.744479,0
+PPL.US,D,20100719,000000,14.4051,14.7359,14.4051,14.6638,7006170.6714909,0
+PPL.US,D,20100720,000000,14.5222,14.8404,14.5163,14.8345,9989594.1182035,0
+PPL.US,D,20100721,000000,14.8345,14.8921,14.6394,14.7359,6668232.4397518,0
+PPL.US,D,20100722,000000,14.813,15.0317,14.813,14.9966,7221806.8917756,0
+PPL.US,D,20100723,000000,14.9683,14.9907,14.6755,14.9135,7259890.7158941,0
+PPL.US,D,20100726,000000,14.8853,15.0434,14.8804,15.0023,5965101.1415003,0
+PPL.US,D,20100727,000000,15.058,15.2894,14.9966,15.2259,7990707.1398862,0
+PPL.US,D,20100728,000000,15.1322,15.3987,14.9634,15.3811,11248056.889929,0
+PPL.US,D,20100729,000000,15.5226,15.6631,15.2396,15.3002,10934448.538887,0
+PPL.US,D,20100730,000000,15.2151,15.4055,15.058,15.265,18590997.860533,0
+PPL.US,D,20100802,000000,15.3557,15.5803,15.3557,15.5452,9488636.0554698,0
+PPL.US,D,20100803,000000,15.4845,15.6007,15.3937,15.4563,8171327.9204506,0
+PPL.US,D,20100804,000000,15.4738,15.5392,15.2484,15.5051,8101800.0716409,0
+PPL.US,D,20100805,000000,15.0756,15.3157,14.8189,14.9526,16672794.536607,0
+PPL.US,D,20100806,000000,14.8589,15.0023,14.6325,14.9819,11915522.189498,0
+PPL.US,D,20100809,000000,15.0317,15.0883,14.8072,14.8462,8696587.1778173,0
+PPL.US,D,20100810,000000,14.8462,14.937,14.6111,14.7857,10360210.89991,0
+PPL.US,D,20100811,000000,14.6558,14.6755,14.5163,14.572,13631567.645443,0
+PPL.US,D,20100812,000000,14.446,14.8345,14.2723,14.7857,10710841.690684,0
+PPL.US,D,20100813,000000,14.772,15.1605,14.7174,15.0365,9273483.4002721,0
+PPL.US,D,20100816,000000,14.9751,15.0697,14.8023,15.0639,6366457.0903126,0
+PPL.US,D,20100817,000000,15.1108,15.3157,15.0317,15.1352,7061672.0592669,0
+PPL.US,D,20100818,000000,15.1352,15.1879,14.9585,15.0492,7116791.3076837,0
+PPL.US,D,20100819,000000,15.058,15.0971,14.7926,14.9312,5330366.6415158,0
+PPL.US,D,20100820,000000,14.8287,14.9018,14.7359,14.8589,5089727.4425204,0
+PPL.US,D,20100823,000000,14.8921,15.0434,14.813,14.8638,4874634.2084564,0
+PPL.US,D,20100824,000000,14.7301,15.0073,14.7116,14.8853,9165529.5435747,0
+PPL.US,D,20100825,000000,14.8589,14.9409,14.7008,14.9068,18454303.640723,0
+PPL.US,D,20100826,000000,14.9262,15.02,14.8638,14.897,4274194.923073,0
+PPL.US,D,20100827,000000,14.9868,15.3987,14.813,15.3264,7251007.2564227,0
+PPL.US,D,20100830,000000,15.3119,15.388,15.1654,15.1712,4381104.8119235,0
+PPL.US,D,20100831,000000,15.1615,15.2894,14.9839,15.1966,8626705.8757129,0
+PPL.US,D,20100901,000000,15.3002,15.634,15.2601,15.5803,6785826.8631229,0
+PPL.US,D,20100902,000000,15.4251,15.6251,15.2601,15.4671,12635117.239761,0
+PPL.US,D,20100903,000000,15.5178,15.6183,15.3499,15.4953,7671906.6111717,0
+PPL.US,D,20100907,000000,15.5002,15.5803,15.388,15.4055,6863435.9861006,0
+PPL.US,D,20100908,000000,15.2151,15.3391,15.1352,15.1547,9023300.9623221,0
+PPL.US,D,20100909,000000,15.2932,15.3391,15.1195,15.1712,6762889.2810555,0
+PPL.US,D,20100910,000000,15.142,15.265,15.0492,15.2396,4759749.5936775,0
+PPL.US,D,20100913,000000,15.343,15.4387,15.2435,15.2552,8440038.4825549,0
+PPL.US,D,20100914,000000,15.2025,15.2699,15.0492,15.0697,7793308.0851016,0
+PPL.US,D,20100915,000000,15.1039,15.1352,14.9526,15.0141,8076459.0071701,0
+PPL.US,D,20100916,000000,14.9409,15.0756,14.8404,14.9868,8025194.9609204,0
+PPL.US,D,20100917,000000,15.0756,15.0971,14.8804,14.9634,8548552.7420122,0
+PPL.US,D,20100920,000000,14.8638,15.0639,14.8247,14.9068,10237321.848635,0
+PPL.US,D,20100921,000000,14.937,15.1039,14.8462,14.9477,9562866.3698514,0
+PPL.US,D,20100922,000000,14.9819,15.2396,14.937,15.142,7068796.4482837,0
+PPL.US,D,20100923,000000,15.1195,15.3119,15.0697,15.2328,9721505.4289972,0
+PPL.US,D,20100924,000000,15.3557,15.4134,15.265,15.3333,9415199.7303731,0
+PPL.US,D,20100927,000000,15.3557,15.5295,15.2835,15.4738,5973005.1767699,0
+PPL.US,D,20100928,000000,15.5099,15.5716,15.2894,15.4299,8011761.6867201,0
+PPL.US,D,20100929,000000,15.4134,15.4251,15.1781,15.3333,5494183.5353023,0
+PPL.US,D,20100930,000000,15.3773,15.4055,15.1517,15.2308,8524744.3329872,0
+PPL.US,D,20101001,000000,15.3811,15.388,15.183,15.3499,4492291.9978901,0
+PPL.US,D,20101004,000000,15.3675,15.4738,15.3069,15.4494,7399706.5942225,0
+PPL.US,D,20101005,000000,15.5803,15.7403,15.5452,15.6251,10302654.360513,0
+PPL.US,D,20101006,000000,15.6251,15.6808,15.4134,15.4738,5107781.2221081,0
+PPL.US,D,20101007,000000,15.5353,15.586,15.4299,15.4671,3303197.2526151,0
+PPL.US,D,20101008,000000,15.5051,15.5676,15.3499,15.5002,4524673.4421887,0
+PPL.US,D,20101011,000000,15.5178,15.5529,15.4251,15.4845,3491080.7300072,0
+PPL.US,D,20101012,000000,15.4953,15.5051,15.3499,15.4055,4354044.6325879,0
+PPL.US,D,20101013,000000,15.4338,15.586,15.3675,15.5051,6676323.9589429,0
+PPL.US,D,20101014,000000,15.5099,15.5959,15.3675,15.4251,4443110.7648229,0
+PPL.US,D,20101015,000000,15.4953,15.5295,15.1039,15.3987,21534768.970101,0
+PPL.US,D,20101018,000000,15.4251,15.6574,15.3937,15.6251,5288618.1726586,0
+PPL.US,D,20101019,000000,15.5178,15.6134,15.4338,15.5452,7756938.2533364,0
+PPL.US,D,20101020,000000,15.59,15.7403,15.5626,15.5959,5224316.3100976,0
+PPL.US,D,20101021,000000,15.6574,15.6631,15.2484,15.3557,8013209.3084747,0
+PPL.US,D,20101022,000000,15.3937,15.4338,15.0023,15.0532,9476308.2192548,0
+PPL.US,D,20101025,000000,15.1039,15.1352,14.9683,15.0434,7922930.1655128,0
+PPL.US,D,20101026,000000,15.0434,15.0434,14.8521,14.9585,5391781.456586,0
+PPL.US,D,20101027,000000,14.8589,14.8589,14.6638,14.8247,8308766.9534355,0
+PPL.US,D,20101028,000000,14.8638,14.9409,14.4822,14.7926,16078575.004705,0
+PPL.US,D,20101029,000000,14.7857,15.138,14.778,15.0239,10515306.205588,0
+PPL.US,D,20101101,000000,15.0883,15.1352,14.6451,14.7174,8153671.6477565,0
+PPL.US,D,20101102,000000,14.8326,15.0268,14.8043,15.0033,5615800.1547159,0
+PPL.US,D,20101103,000000,15.058,15.0931,14.7555,14.8853,5660235.8931145,0
+PPL.US,D,20101104,000000,15.0073,15.0434,14.8804,14.9907,9565161.2550105,0
+PPL.US,D,20101105,000000,15.0492,15.1478,14.9585,15.1039,6549491.5983034,0
+PPL.US,D,20101108,000000,15.0697,15.1195,15.0073,15.1108,5725766.133937,0
+PPL.US,D,20101109,000000,15.1352,15.1547,15.0023,15.0492,4612048.1211209,0
+PPL.US,D,20101110,000000,15.0141,15.0258,14.7603,14.8804,5608719.8192982,0
+PPL.US,D,20101111,000000,14.8247,14.9526,14.7506,14.8521,4327152.4716301,0
+PPL.US,D,20101112,000000,14.772,14.777,14.5661,14.6111,6963274.760054,0
+PPL.US,D,20101115,000000,14.5954,14.7056,14.5504,14.5777,5558083.7929603,0
+PPL.US,D,20101116,000000,14.5339,14.5544,14.3162,14.4051,6905821.6953905,0
+PPL.US,D,20101117,000000,14.4597,14.5544,14.3445,14.4315,4237617.1173403,0
+PPL.US,D,20101118,000000,14.4988,14.5417,14.4245,14.4724,4532872.5341215,0
+PPL.US,D,20101119,000000,14.4597,14.4861,14.2664,14.3836,6376630.3981839,0
+PPL.US,D,20101122,000000,14.3474,14.446,14.2332,14.4315,4124229.3004264,0
+PPL.US,D,20101123,000000,14.3767,14.3767,14.1503,14.2967,6967617.6253176,0
+PPL.US,D,20101124,000000,14.2967,14.3699,14.1747,14.2245,5993080.299402,0
+PPL.US,D,20101126,000000,14.2245,14.2918,14.082,14.1503,3780259.823628,0
+PPL.US,D,20101129,000000,14.0742,14.2811,14.0615,14.2401,7402749.3660632,0
+PPL.US,D,20101130,000000,14.3113,14.3201,14.1191,14.2157,19064416.276853,0
+PPL.US,D,20101201,000000,14.322,14.3767,14.2245,14.3094,19157372.444334,0
+PPL.US,D,20101202,000000,14.327,14.4929,14.2245,14.4128,19430571.351029,0
+PPL.US,D,20101203,000000,14.4128,14.5504,14.3337,14.4929,7207120.6512586,0
+PPL.US,D,20101206,000000,14.4929,14.5456,14.4245,14.5222,5703668.6437583,0
+PPL.US,D,20101207,000000,14.5894,14.6638,14.327,14.3836,8487143.0494534,0
+PPL.US,D,20101208,000000,14.2479,14.2771,14.0635,14.1503,7799078.0820734,0
+PPL.US,D,20101209,000000,14.1571,14.1795,14.0771,14.0888,8469794.1274503,0
+PPL.US,D,20101210,000000,14.0888,14.1873,14.0615,14.1269,5487885.9196443,0
+PPL.US,D,20101213,000000,14.1952,14.3445,14.1269,14.2918,6808382.3058312,0
+PPL.US,D,20101214,000000,14.3337,14.3943,14.2479,14.2664,6297207.9061294,0
+PPL.US,D,20101215,000000,14.2771,14.322,14.1084,14.1376,4458151.4831367,0
+PPL.US,D,20101216,000000,14.1581,14.3591,14.0771,14.3591,7668592.3462206,0
+PPL.US,D,20101217,000000,14.4051,14.572,14.3562,14.5593,10279292.634492,0
+PPL.US,D,20101220,000000,14.6071,14.6558,14.5456,14.6325,5587253.4225383,0
+PPL.US,D,20101221,000000,14.6325,14.7008,14.6012,14.6511,5139326.6725274,0
+PPL.US,D,20101222,000000,14.7008,14.7555,14.6071,14.7301,4517753.9536326,0
+PPL.US,D,20101223,000000,14.7242,14.8462,14.6755,14.7673,3123078.4781793,0
+PPL.US,D,20101227,000000,14.7673,14.7994,14.7056,14.7116,1989204.4070493,0
+PPL.US,D,20101228,000000,14.7359,14.8247,14.6511,14.772,3215788.7651069,0
+PPL.US,D,20101229,000000,14.8101,14.817,14.6959,14.7379,2969240.2368264,0
+PPL.US,D,20101230,000000,14.7135,14.7974,14.6315,14.6792,3447517.8675709,0
+PPL.US,D,20101231,000000,14.7018,14.7857,14.6364,14.7252,2460567.6717493,0
+PPL.US,D,20110103,000000,14.8287,14.9068,14.7056,14.8687,4036964.2432405,0
+PPL.US,D,20110104,000000,14.9312,15.0931,14.7174,15.0532,6067999.0793313,0
+PPL.US,D,20110105,000000,14.9907,15.0814,14.8687,15.0073,4332337.4777868,0
+PPL.US,D,20110106,000000,15.02,15.02,14.813,14.9018,5346041.5267555,0
+PPL.US,D,20110107,000000,14.9477,14.9526,14.6451,14.7603,8099402.7362513,0
+PPL.US,D,20110110,000000,14.7603,14.7603,14.5894,14.7409,6369695.5420931,0
+PPL.US,D,20110111,000000,14.7994,14.7994,14.6394,14.7506,6625727.8881948,0
+PPL.US,D,20110112,000000,14.772,14.9068,14.7301,14.8804,4873423.2467341,0
+PPL.US,D,20110113,000000,14.8462,14.9068,14.1698,14.3943,22630750.799043,0
+PPL.US,D,20110114,000000,14.4051,14.5827,14.2723,14.3474,8666010.9065769,0
+PPL.US,D,20110118,000000,14.3464,14.3914,14.2684,14.3407,6479272.210439,0
+PPL.US,D,20110119,000000,14.325,14.4988,14.325,14.4362,5818111.6980446,0
+PPL.US,D,20110120,000000,14.4245,14.5954,14.4158,14.5456,6704982.3618715,0
+PPL.US,D,20110121,000000,14.5777,14.5827,14.4315,14.4489,7943862.7965726,0
+PPL.US,D,20110124,000000,14.4597,14.6685,14.4597,14.4724,17962518.971612,0
+PPL.US,D,20110125,000000,14.4792,14.4861,14.327,14.4489,7207618.559378,0
+PPL.US,D,20110126,000000,14.4988,14.5339,14.204,14.3006,13484133.567986,0
+PPL.US,D,20110127,000000,14.2723,14.4158,14.2401,14.4001,7597958.0349235,0
+PPL.US,D,20110128,000000,14.4245,14.4724,14.2137,14.2137,5980353.9317911,0
+PPL.US,D,20110131,000000,14.2576,14.446,14.2342,14.4245,6920495.6418798,0
+PPL.US,D,20110201,000000,14.4549,14.4929,14.2723,14.4392,8483611.5900141,0
+PPL.US,D,20110202,000000,14.3562,14.5456,14.3377,14.4128,6949408.1213797,0
+PPL.US,D,20110203,000000,14.4099,14.4529,14.2576,14.4489,5900874.0676076,0
+PPL.US,D,20110204,000000,14.4158,14.5339,13.8886,14.0283,17653583.375577,0
+PPL.US,D,20110207,000000,14.0078,14.0078,13.7374,13.8779,14886991.743335,0
+PPL.US,D,20110208,000000,13.8506,14.0635,13.8341,13.9238,11697415.894159,0
+PPL.US,D,20110209,000000,13.9189,13.9912,13.7901,13.9912,11861286.062066,0
+PPL.US,D,20110210,000000,13.9306,13.9834,13.8369,13.8916,9650730.7608845,0
+PPL.US,D,20110211,000000,13.8839,13.9238,13.7901,13.8448,7135758.9433261,0
+PPL.US,D,20110214,000000,13.8506,13.8506,13.7063,13.7608,11943115.110031,0
+PPL.US,D,20110215,000000,13.7443,13.8702,13.7334,13.8448,7148351.1011352,0
+PPL.US,D,20110216,000000,13.8448,14.0214,13.8214,13.9023,11810132.662065,0
+PPL.US,D,20110217,000000,13.8662,14.0039,13.8662,13.9912,6402946.7888473,0
+PPL.US,D,20110218,000000,14.0107,14.04,13.9433,14.0009,7116134.6017074,0
+PPL.US,D,20110222,000000,13.9297,14.0488,13.9189,13.9961,7019454.3683548,0
+PPL.US,D,20110223,000000,14.0166,14.1269,13.9677,13.9863,7481987.447703,0
+PPL.US,D,20110224,000000,14.0214,14.0214,13.8839,13.9131,5604120.8284588,0
+PPL.US,D,20110225,000000,13.9199,13.9433,13.7677,13.8809,5770471.3164413,0
+PPL.US,D,20110228,000000,14.1347,14.3524,14.0702,14.2245,11400400.382421,0
+PPL.US,D,20110301,000000,14.282,14.3845,13.7053,13.9277,22876751.218591,0
+PPL.US,D,20110302,000000,14.2626,14.6451,14.201,14.3982,18712667.754066,0
+PPL.US,D,20110303,000000,14.572,14.6218,14.3201,14.3845,10262235.695645,0
+PPL.US,D,20110304,000000,14.3591,14.3591,14.0771,14.2977,12482699.983105,0
+PPL.US,D,20110307,000000,14.4362,14.5593,14.3807,14.5456,14709297.965853,0
+PPL.US,D,20110308,000000,14.6168,14.6285,14.4714,14.4822,8443106.8669531,0
+PPL.US,D,20110309,000000,14.4919,14.6412,14.4099,14.6168,11284188.012658,0
+PPL.US,D,20110310,000000,14.5544,14.5964,14.4148,14.4235,7869987.9844903,0
+PPL.US,D,20110311,000000,14.4235,14.4861,14.1747,14.325,6456777.2133667,0
+PPL.US,D,20110314,000000,14.2294,14.3299,14.1503,14.3113,16509210.204843,0
+PPL.US,D,20110315,000000,14.1376,14.1805,13.9199,13.9385,10017314.077022,0
+PPL.US,D,20110316,000000,13.9306,14.0009,13.757,13.8077,11703474.800781,0
+PPL.US,D,20110317,000000,13.9493,13.9658,13.6632,13.8458,14926767.020758,0
+PPL.US,D,20110318,000000,14.0635,14.1581,13.8525,13.9433,10072068.602619,0
+PPL.US,D,20110321,000000,14.04,14.081,13.96,14.0273,2231969.4483239,0
+PPL.US,D,20110322,000000,14.0194,14.0595,13.8632,13.8731,8596061.9873206,0
+PPL.US,D,20110323,000000,13.8994,13.9199,13.7911,13.8369,6774215.1540178,0
+PPL.US,D,20110324,000000,13.8731,13.9385,13.8077,13.8682,5717127.530516,0
+PPL.US,D,20110325,000000,13.9199,13.9658,13.8916,13.9306,8947585.1196008,0
+PPL.US,D,20110328,000000,13.9277,14.0331,13.8916,13.9043,8358812.8664467,0
+PPL.US,D,20110329,000000,13.9199,14.081,13.8682,14.0635,5171536.0004392,0
+PPL.US,D,20110330,000000,14.1132,14.3524,14.1084,14.2576,9175316.6140775,0
+PPL.US,D,20110331,000000,14.2342,14.3641,14.1483,14.3445,7170652.4672723,0
+PPL.US,D,20110401,000000,14.4714,14.6071,14.3807,14.572,14867606.110754,0
+PPL.US,D,20110404,000000,14.6802,14.7389,14.5504,14.6412,12547166.790535,0
+PPL.US,D,20110405,000000,14.612,14.6325,14.4489,14.4919,7568249.517134,0
+PPL.US,D,20110406,000000,14.5153,14.6168,14.4861,14.4988,5951751.876489,0
+PPL.US,D,20110407,000000,14.5153,14.572,14.4597,14.5593,5080516.1423119,0
+PPL.US,D,20110408,000000,14.5787,14.6755,14.5407,14.6715,6319250.0731836,0
+PPL.US,D,20110411,000000,14.3807,14.6325,14.3045,14.5661,27259378.440938,0
+PPL.US,D,20110412,000000,14.5241,15.2435,14.4597,15.2435,179275304.76303,0
+PPL.US,D,20110413,000000,15.2064,15.2465,15.0541,15.1918,27731163.800586,0
+PPL.US,D,20110414,000000,15.138,15.1801,15.0151,15.1684,13075724.945318,0
+PPL.US,D,20110415,000000,15.2191,15.3499,15.1869,15.3119,13558345.441326,0
+PPL.US,D,20110418,000000,15.1918,15.3119,15.0151,15.2133,12773986.477963,0
+PPL.US,D,20110419,000000,15.2191,15.2308,15.0951,15.1742,13276847.041473,0
+PPL.US,D,20110420,000000,15.2874,15.3616,15.2582,15.3147,11546551.782993,0
+PPL.US,D,20110421,000000,15.3323,15.3499,15.1684,15.2523,9182861.0490386,0
+PPL.US,D,20110425,000000,15.2689,15.3382,15.2006,15.2825,6994587.6484504,0
+PPL.US,D,20110426,000000,15.3723,15.4055,15.3059,15.3811,10956190.526766,0
+PPL.US,D,20110427,000000,15.4144,15.5832,15.3937,15.5198,11216840.304749,0
+PPL.US,D,20110428,000000,15.5412,15.5987,15.4348,15.5559,12427881.938364,0
+PPL.US,D,20110429,000000,15.5616,15.6271,15.4377,15.5569,17706053.261036,0
+PPL.US,D,20110502,000000,15.6437,15.7375,15.5012,15.5753,8794006.0773306,0
+PPL.US,D,20110503,000000,15.6027,15.7882,15.4718,15.5696,14755780.659852,0
+PPL.US,D,20110504,000000,15.5987,15.6564,15.4915,15.628,21880265.979833,0
+PPL.US,D,20110505,000000,15.588,15.6487,15.3333,15.5295,10962025.067383,0
+PPL.US,D,20110506,000000,15.7618,15.8477,15.5412,15.6114,8574341.5139895,0
+PPL.US,D,20110509,000000,15.6163,15.6487,15.4299,15.5119,10657206.946103,0
+PPL.US,D,20110510,000000,15.5559,15.8408,15.5256,15.7452,13821380.260671,0
+PPL.US,D,20110511,000000,15.7462,15.8447,15.6106,15.7589,8639492.6889597,0
+PPL.US,D,20110512,000000,15.7579,15.9063,15.7248,15.8917,6408161.5055709,0
+PPL.US,D,20110513,000000,15.9111,15.9355,15.7111,15.837,9937584.2342769,0
+PPL.US,D,20110516,000000,15.8301,15.8877,15.6905,15.7375,7710959.6144691,0
+PPL.US,D,20110517,000000,15.7248,15.996,15.6437,15.9844,11576194.732635,0
+PPL.US,D,20110518,000000,15.9492,16.0009,15.8146,15.9619,7315351.123578,0
+PPL.US,D,20110519,000000,15.9678,16.0302,15.9063,15.9844,5502217.6823644,0
+PPL.US,D,20110520,000000,15.9735,16.0917,15.8887,16.0351,7145875.9035706,0
+PPL.US,D,20110523,000000,15.9288,16.0009,15.877,15.9063,6052421.5218105,0
+PPL.US,D,20110524,000000,15.9619,15.9619,15.7579,15.7676,10650744.385574,0
+PPL.US,D,20110525,000000,15.7452,15.8203,15.5987,15.7375,6631364.6998673,0
+PPL.US,D,20110526,000000,15.7375,15.8146,15.6613,15.7305,4640149.1947966,0
+PPL.US,D,20110527,000000,15.7385,15.8799,15.7385,15.8009,5682987.0157626,0
+PPL.US,D,20110531,000000,15.9072,16.0049,15.837,15.9844,8090717.0057243,0
+PPL.US,D,20110601,000000,15.9844,15.9942,15.8223,15.8584,7180887.2452817,0
+PPL.US,D,20110602,000000,15.8857,15.8857,15.6847,15.8057,7706505.0784545,0
+PPL.US,D,20110603,000000,15.6847,15.833,15.591,15.7462,8298976.8094256,0
+PPL.US,D,20110606,000000,15.7121,15.7539,15.591,15.6213,7774658.0451734,0
+PPL.US,D,20110607,000000,15.7121,15.8799,15.6271,15.6681,10587172.993157,0
+PPL.US,D,20110608,000000,15.7462,15.794,15.5733,15.5733,10036455.878056,0
+PPL.US,D,20110609,000000,15.632,15.674,15.4895,15.5733,14002045.094835,0
+PPL.US,D,20110610,000000,15.5636,15.6163,15.4788,15.4788,7705007.2560873,0
+PPL.US,D,20110613,000000,15.5636,15.6368,15.4895,15.5823,5031119.763761,0
+PPL.US,D,20110614,000000,15.6847,15.7121,15.5353,15.6487,6740487.5136928,0
+PPL.US,D,20110615,000000,15.5589,15.7178,15.4144,15.4788,7338722.0701195,0
+PPL.US,D,20110616,000000,15.5099,15.6504,15.4709,15.6223,6361881.6630263,0
+PPL.US,D,20110617,000000,15.6944,15.7539,15.5353,15.5539,13819793.306603,0
+PPL.US,D,20110620,000000,15.5042,15.6613,15.4027,15.6271,17349538.753535,0
+PPL.US,D,20110621,000000,15.6944,15.9258,15.6944,15.7638,6869394.4914963,0
+PPL.US,D,20110622,000000,15.7178,15.7539,15.6027,15.6027,6704162.7600289,0
+PPL.US,D,20110623,000000,15.5178,15.6427,15.4544,15.5589,10126958.36252,0
+PPL.US,D,20110624,000000,15.591,15.7638,15.5236,15.5539,8399237.6783281,0
+PPL.US,D,20110627,000000,15.5979,15.7121,15.4895,15.6905,9549517.10484,0
+PPL.US,D,20110628,000000,15.7462,15.9482,15.6613,15.8955,7471321.354224,0
+PPL.US,D,20110629,000000,15.9258,16.0741,15.8672,16.0097,8652093.0427874,0
+PPL.US,D,20110630,000000,16.04,16.0566,15.9375,15.9844,5780146.7161933,0
+PPL.US,D,20110701,000000,16.0536,16.0995,15.9424,16.0917,7985737.2792132,0
+PPL.US,D,20110705,000000,16.0634,16.0634,15.9482,16.0097,6200721.3037121,0
+PPL.US,D,20110706,000000,16.0097,16.1883,15.959,16.0546,6701334.1091696,0
+PPL.US,D,20110707,000000,16.1845,16.1903,16.0214,16.1307,6104092.2954747,0
+PPL.US,D,20110708,000000,16.0429,16.1102,15.959,16.0917,4695416.9960475,0
+PPL.US,D,20110711,000000,15.9482,15.9872,15.8857,15.9531,5154500.5761408,0
+PPL.US,D,20110712,000000,15.9531,16.1064,15.9258,16.0566,6784698.886087,0
+PPL.US,D,20110713,000000,16.08,16.1376,15.9531,16.0049,5003377.2658914,0
+PPL.US,D,20110714,000000,15.9844,16.0741,15.8799,15.8955,6546498.0025733,0
+PPL.US,D,20110715,000000,15.9141,15.9735,15.8273,15.9531,6502193.4004695,0
+PPL.US,D,20110718,000000,15.9424,15.9424,15.7589,15.8165,4074495.8606177,0
+PPL.US,D,20110719,000000,15.837,15.879,15.6974,15.8311,6738376.0144457,0
+PPL.US,D,20110720,000000,15.833,15.9785,15.7686,15.8887,5338779.85443,0
+PPL.US,D,20110721,000000,15.9658,16.1728,15.9424,16.0995,5904358.3999409,0
+PPL.US,D,20110722,000000,16.0995,16.1474,16.0351,16.0839,4747175.8769098,0
+PPL.US,D,20110725,000000,16.1064,16.3572,16.0683,16.3055,7407215.171603,0
+PPL.US,D,20110726,000000,16.3435,16.3963,16.2674,16.3679,7691802.4459007,0
+PPL.US,D,20110727,000000,16.3006,16.4773,16.286,16.4421,9618711.9904012,0
+PPL.US,D,20110728,000000,16.3562,16.5017,16.3094,16.3387,6052033.2354376,0
+PPL.US,D,20110729,000000,16.245,16.2674,16.0009,16.0214,7387107.2648973,0
+PPL.US,D,20110801,000000,16.1669,16.1669,15.9375,16.0917,5597186.9968705,0
+PPL.US,D,20110802,000000,16.0361,16.0478,15.793,15.793,6545847.4436108,0
+PPL.US,D,20110803,000000,15.839,15.873,15.6427,15.8447,7846331.201806,0
+PPL.US,D,20110804,000000,15.7422,15.7784,15.2415,15.2415,12777273.081352,0
+PPL.US,D,20110805,000000,15.3733,15.5353,15.1615,15.2532,19507678.467878,0
+PPL.US,D,20110808,000000,15.018,15.2064,14.4734,14.5486,15546457.728921,0
+PPL.US,D,20110809,000000,14.6558,15.1674,14.3552,15.1567,22881303.082325,0
+PPL.US,D,20110810,000000,14.9439,15.1507,14.6792,14.7135,13900512.818574,0
+PPL.US,D,20110811,000000,14.6792,15.2006,14.6755,15.0522,23108395.287365,0
+PPL.US,D,20110812,000000,15.1156,15.1801,14.8228,14.9322,10375282.353293,0
+PPL.US,D,20110815,000000,15.0356,15.3733,15.0053,15.3069,10968479.431894,0
+PPL.US,D,20110816,000000,15.3694,15.5733,15.2757,15.4895,12376878.115699,0
+PPL.US,D,20110817,000000,15.6027,15.8223,15.6027,15.7315,10290153.383408,0
+PPL.US,D,20110818,000000,15.5295,15.7258,15.3519,15.674,16423526.979212,0
+PPL.US,D,20110819,000000,15.6378,15.8038,15.5696,15.6818,14019106.13169,0
+PPL.US,D,20110822,000000,15.873,15.9209,15.4895,15.6027,9280504.3145564,0
+PPL.US,D,20110823,000000,15.6847,15.8672,15.5236,15.8584,10907497.981298,0
+PPL.US,D,20110824,000000,15.8584,16.1551,15.7686,16.1307,8220562.4276376,0
+PPL.US,D,20110825,000000,16.1551,16.2069,15.8672,15.9785,19642688.405901,0
+PPL.US,D,20110826,000000,15.8663,15.9872,15.5646,15.9658,19183189.902375,0
+PPL.US,D,20110829,000000,16.08,16.3572,16.08,16.3572,12972419.255571,0
+PPL.US,D,20110830,000000,16.2733,16.3679,16.1571,16.3182,5656994.367827,0
+PPL.US,D,20110831,000000,16.409,16.6169,16.3494,16.5826,7954984.7935766,0
+PPL.US,D,20110901,000000,16.6246,16.691,16.4831,16.4948,5903283.6970249,0
+PPL.US,D,20110902,000000,16.3796,16.4617,16.3035,16.3884,6317007.437642,0
+PPL.US,D,20110906,000000,16.1229,16.4665,15.9365,16.4597,11622001.255116,0
+PPL.US,D,20110907,000000,16.5544,16.5749,16.408,16.4597,8530402.659208,0
+PPL.US,D,20110908,000000,16.3709,16.6052,16.3621,16.4724,5412915.9145998,0
+PPL.US,D,20110909,000000,16.2908,16.3494,16.1005,16.2498,8736932.0785191,0
+PPL.US,D,20110912,000000,16.0751,16.2841,16.0156,16.2674,5786620.5462474,0
+PPL.US,D,20110913,000000,16.2674,16.3387,16.1503,16.2674,6860740.5205407,0
+PPL.US,D,20110914,000000,16.2674,16.5174,16.1434,16.3884,7060195.7514479,0
+PPL.US,D,20110915,000000,16.5017,16.6119,16.4021,16.5475,6140949.7903362,0
+PPL.US,D,20110916,000000,16.6189,16.8609,16.5709,16.7438,9114404.8296381,0
+PPL.US,D,20110919,000000,16.5475,16.7261,16.5046,16.6764,4276465.220177,0
+PPL.US,D,20110920,000000,16.7321,17.2152,16.7214,17.0161,7461542.4797395,0
+PPL.US,D,20110921,000000,16.9888,17.1381,16.8267,16.8482,7930981.7291139,0
+PPL.US,D,20110922,000000,16.5652,16.6246,16.3094,16.5592,10811718.28547,0
+PPL.US,D,20110923,000000,16.5408,16.7545,16.4724,16.5652,7580626.5294596,0
+PPL.US,D,20110926,000000,16.6696,16.7788,16.5652,16.7545,14665066.103411,0
+PPL.US,D,20110927,000000,16.9985,17.0405,16.7321,16.7905,6933540.629707,0
+PPL.US,D,20110928,000000,16.8199,16.9761,16.6549,16.6813,6016378.50628,0
+PPL.US,D,20110929,000000,16.8082,16.936,16.6696,16.774,8596079.4038598,0
+PPL.US,D,20110930,000000,16.6852,16.7925,16.5719,16.5953,7588094.1267479,0
+PPL.US,D,20111003,000000,16.5709,16.6627,16.1386,16.1434,7706363.6971367,0
+PPL.US,D,20111004,000000,16.0937,16.1171,15.6974,16.0751,11107749.250495,0
+PPL.US,D,20111005,000000,16.1171,16.1289,15.7862,15.959,9450300.2037846,0
+PPL.US,D,20111006,000000,15.9316,16.245,15.9199,16.2391,5833605.2463765,0
+PPL.US,D,20111007,000000,16.2841,16.4538,16.2225,16.3387,8317672.9519575,0
+PPL.US,D,20111010,000000,16.5408,16.651,16.4421,16.651,4635059.4673542,0
+PPL.US,D,20111011,000000,16.651,16.7164,16.4266,16.5915,5268166.0331788,0
+PPL.US,D,20111012,000000,16.691,16.7047,16.4724,16.4724,8459903.5822147,0
+PPL.US,D,20111013,000000,16.5592,16.5592,16.3884,16.5231,5043416.8649068,0
+PPL.US,D,20111014,000000,16.6266,16.7105,16.5281,16.5808,6037375.680985,0
+PPL.US,D,20111017,000000,16.5281,16.6119,16.3786,16.5652,5739596.9150308,0
+PPL.US,D,20111018,000000,16.5338,16.7848,16.4353,16.6861,7005080.6010403,0
+PPL.US,D,20111019,000000,16.7105,16.9761,16.6861,16.7486,6065474.7056561,0
+PPL.US,D,20111020,000000,16.8384,16.9429,16.7105,16.8082,4512287.2093425,0
+PPL.US,D,20111021,000000,16.9292,17.1068,16.9292,17.1068,6085810.0518733,0
+PPL.US,D,20111024,000000,17.0678,17.2083,16.9185,16.9594,6975290.1230665,0
+PPL.US,D,20111025,000000,16.9556,16.9781,16.7204,16.7438,7701022.9666299,0
+PPL.US,D,20111026,000000,16.9761,17.0522,16.7788,16.9916,4775623.2323639,0
+PPL.US,D,20111027,000000,17.2396,17.3147,17.0473,17.101,8794604.3866756,0
+PPL.US,D,20111028,000000,17.1108,17.2972,16.9185,17.264,6096119.6185508,0
+PPL.US,D,20111031,000000,17.1098,17.2933,17.0727,17.0727,4094343.5437383,0
+PPL.US,D,20111101,000000,16.7848,17.0502,16.774,16.8726,6175058.5455181,0
+PPL.US,D,20111102,000000,17.0522,17.2473,17.0112,17.1068,5453094.8459284,0
+PPL.US,D,20111103,000000,17.2708,17.5978,17.0786,17.4436,10553208.692799,0
+PPL.US,D,20111104,000000,17.3147,17.3324,17.0786,17.2503,6047744.6687962,0
+PPL.US,D,20111107,000000,17.2083,17.3568,17.1381,17.3568,4223630.6118963,0
+PPL.US,D,20111108,000000,17.3675,17.506,17.2152,17.506,5602157.8820459,0
+PPL.US,D,20111109,000000,17.2845,17.5266,17.2386,17.3147,6954485.5547946,0
+PPL.US,D,20111110,000000,17.4622,17.4953,17.26,17.3841,5815236.9445817,0
+PPL.US,D,20111111,000000,17.4543,17.5891,17.4436,17.5812,4464761.5719973,0
+PPL.US,D,20111114,000000,17.5157,17.5578,17.3324,17.3606,3670079.7234256,0
+PPL.US,D,20111115,000000,17.3361,17.4124,17.2553,17.3675,4104674.6249644,0
+PPL.US,D,20111116,000000,17.2553,17.3361,17.1108,17.1108,5712813.3513171,0
+PPL.US,D,20111117,000000,17.1108,17.1381,16.8833,16.9761,18433013.45836,0
+PPL.US,D,20111118,000000,17.0659,17.1908,16.9731,17.1693,19028502.348613,0
+PPL.US,D,20111121,000000,17.0961,17.1166,16.8609,17.0355,18690525.185787,0
+PPL.US,D,20111122,000000,17.1166,17.1381,16.8541,16.9077,6953944.6175785,0
+PPL.US,D,20111123,000000,16.7848,16.7848,16.4421,16.5174,8194531.8731168,0
+PPL.US,D,20111125,000000,16.5281,16.7097,16.5027,16.6099,1794712.8898013,0
+PPL.US,D,20111128,000000,16.8609,16.9429,16.8082,16.9077,5145554.6220289,0
+PPL.US,D,20111129,000000,16.7895,17.0141,16.7438,16.9946,7726882.4292661,0
+PPL.US,D,20111130,000000,17.347,17.4553,17.2523,17.4553,9735020.6633816,0
+PPL.US,D,20111201,000000,17.3909,17.508,17.2708,17.3147,12952212.996644,0
+PPL.US,D,20111202,000000,17.4241,17.4241,17.2142,17.2543,5770347.3516627,0
+PPL.US,D,20111205,000000,17.4241,17.4807,17.2543,17.3187,8315954.8615951,0
+PPL.US,D,20111206,000000,17.3743,17.4553,17.2777,17.3147,7695302.1457686,0
+PPL.US,D,20111207,000000,17.3324,17.3606,17.1049,17.2142,7811542.1770947,0
+PPL.US,D,20111208,000000,17.2142,17.2289,16.9556,17.0014,9511902.5027763,0
+PPL.US,D,20111209,000000,17.0542,17.1635,16.9624,17.1049,7481556.1322334,0
+PPL.US,D,20111212,000000,17.06,17.1049,16.8335,16.9711,4964033.3039399,0
+PPL.US,D,20111213,000000,16.9946,17.1361,16.9116,16.9731,10290231.245583,0
+PPL.US,D,20111214,000000,16.9731,17.0385,16.8443,16.8443,6702905.6957028,0
+PPL.US,D,20111215,000000,16.9487,17.1146,16.9116,17.0659,5903165.87926,0
+PPL.US,D,20111216,000000,17.0659,17.1791,16.8833,16.9077,10109406.589061,0
+PPL.US,D,20111219,000000,16.9077,17.0014,16.6373,16.6852,5202971.8291119,0
+PPL.US,D,20111220,000000,16.8686,16.9253,16.7388,16.8901,7203020.593041,0
+PPL.US,D,20111221,000000,16.9038,17.303,16.9038,17.303,6647599.9878668,0
+PPL.US,D,20111222,000000,17.3841,17.3958,17.2338,17.3792,5953975.046487,0
+PPL.US,D,20111223,000000,17.4026,17.5597,17.4026,17.4436,3458790.4664135,0
+PPL.US,D,20111227,000000,17.4622,17.5393,17.4026,17.5324,3969602.1922999,0
+PPL.US,D,20111228,000000,17.5597,17.5657,17.4377,17.468,3606464.2774078,0
+PPL.US,D,20111229,000000,17.508,17.5784,17.468,17.5031,4325443.6017883,0
+PPL.US,D,20111230,000000,17.551,17.551,17.3099,17.3099,4871555.5790351,0
+PPL.US,D,20120103,000000,17.5548,17.5597,16.8901,16.9556,10223385.543804,0
+PPL.US,D,20120104,000000,16.9711,17.0727,16.8384,16.9038,10699725.840693,0
+PPL.US,D,20120105,000000,16.8833,16.938,16.7204,16.9253,7726966.4384549,0
+PPL.US,D,20120106,000000,16.9077,16.9185,16.695,16.7788,7639094.8759056,0
+PPL.US,D,20120109,000000,16.8384,16.9487,16.7388,16.9302,6267170.5231005,0
+PPL.US,D,20120110,000000,17.0434,17.0542,16.9038,16.9116,7741366.8428294,0
+PPL.US,D,20120111,000000,16.8784,16.8901,16.5622,16.5953,9736836.081463,0
+PPL.US,D,20120112,000000,16.6169,16.6442,16.4148,16.4734,10822051.415701,0
+PPL.US,D,20120113,000000,16.4734,16.5445,16.324,16.5251,6142339.0154593,0
+PPL.US,D,20120117,000000,16.5612,16.6744,16.3796,16.4304,6287006.9366959,0
+PPL.US,D,20120118,000000,16.449,16.5681,16.3562,16.5251,8158262.4425773,0
+PPL.US,D,20120119,000000,16.5144,16.5729,16.324,16.3562,11520298.911472,0
+PPL.US,D,20120120,000000,16.3152,16.3562,16.1737,16.1806,11387396.374687,0
+PPL.US,D,20120123,000000,16.2127,16.443,16.2127,16.3679,10678092.450057,0
+PPL.US,D,20120124,000000,16.3152,16.324,16.1806,16.2606,7385221.156157,0
+PPL.US,D,20120125,000000,16.2127,16.6296,16.1269,16.6099,8660189.68449,0
+PPL.US,D,20120126,000000,16.6666,16.695,16.5065,16.5885,7951461.5301557,0
+PPL.US,D,20120127,000000,16.5729,16.5885,16.3435,16.3562,6301714.6917613,0
+PPL.US,D,20120130,000000,16.3035,16.3094,16.1551,16.2323,6055922.2461807,0
+PPL.US,D,20120131,000000,16.3211,16.3689,16.2332,16.3523,7262303.4188183,0
+PPL.US,D,20120201,000000,16.3826,16.4363,16.3094,16.3884,6001904.3377397,0
+PPL.US,D,20120202,000000,16.3562,16.4031,16.2079,16.2127,9724649.6265658,0
+PPL.US,D,20120203,000000,16.2674,16.3494,16.0673,16.202,10367985.847889,0
+PPL.US,D,20120206,000000,16.1551,16.2264,16.1054,16.1737,7720753.8564881,0
+PPL.US,D,20120207,000000,16.1737,16.3465,16.0488,16.3103,5088972.3843229,0
+PPL.US,D,20120208,000000,16.3582,16.3689,16.2088,16.3465,5799588.6964019,0
+PPL.US,D,20120209,000000,16.3416,16.3582,16.2127,16.3045,7074597.1803247,0
+PPL.US,D,20120210,000000,16.4363,16.7895,16.3035,16.7388,12721098.595562,0
+PPL.US,D,20120213,000000,16.7388,16.8199,16.3679,16.4275,12090718.230365,0
+PPL.US,D,20120214,000000,16.409,16.4304,16.2606,16.3826,7534875.3301035,0
+PPL.US,D,20120215,000000,16.4275,16.5144,16.3152,16.443,6226102.3237727,0
+PPL.US,D,20120216,000000,16.4734,16.813,16.4617,16.69,9257553.413959,0
+PPL.US,D,20120217,000000,16.8219,16.8219,16.653,16.7496,6058313.4345565,0
+PPL.US,D,20120221,000000,16.7848,16.7965,16.5885,16.6373,5604605.4180483,0
+PPL.US,D,20120222,000000,16.6607,16.8883,16.6373,16.7985,8876592.2324974,0
+PPL.US,D,20120223,000000,16.7895,16.8901,16.7477,16.8335,25764154.211435,0
+PPL.US,D,20120224,000000,16.8696,17.0327,16.8219,16.9731,20288710.872263,0
+PPL.US,D,20120227,000000,16.9907,17.06,16.8901,16.9038,23304571.086399,0
+PPL.US,D,20120228,000000,16.935,16.9838,16.7701,16.8696,4747838.7299,0
+PPL.US,D,20120229,000000,16.8462,16.8696,16.6246,16.7975,7653150.0230039,0
+PPL.US,D,20120301,000000,16.8169,16.8813,16.733,16.8102,6885891.027583,0
+PPL.US,D,20120302,000000,16.8219,16.8696,16.696,16.7447,5014149.90761,0
+PPL.US,D,20120305,000000,16.7496,16.8219,16.6373,16.8042,4451907.1415985,0
+PPL.US,D,20120306,000000,16.7633,16.7867,16.5953,16.6226,6650490.1088642,0
+PPL.US,D,20120307,000000,16.653,16.6852,16.5046,16.653,5224579.6071896,0
+PPL.US,D,20120308,000000,16.733,16.7808,16.6296,16.733,4531110.39016,0
+PPL.US,D,20120309,000000,16.7447,16.8511,16.6852,16.8413,4037532.8420188,0
+PPL.US,D,20120312,000000,16.8569,17.0073,16.8219,16.9897,4717621.0344658,0
+PPL.US,D,20120313,000000,17.018,17.018,16.8296,16.9107,5771686.376173,0
+PPL.US,D,20120314,000000,16.9292,16.9771,16.691,16.7447,4264876.0501227,0
+PPL.US,D,20120315,000000,16.7701,16.8102,16.6676,16.7925,3748891.6121073,0
+PPL.US,D,20120316,000000,16.7554,16.8883,16.733,16.8696,7495316.2226683,0
+PPL.US,D,20120319,000000,16.8756,16.9419,16.733,16.7398,4734533.5184877,0
+PPL.US,D,20120320,000000,16.696,16.7214,16.5671,16.5719,5914323.7338446,0
+PPL.US,D,20120321,000000,16.5671,16.6169,16.4412,16.5124,6447960.3465449,0
+PPL.US,D,20120322,000000,16.5124,16.5719,16.3757,16.489,8468567.7981933,0
+PPL.US,D,20120323,000000,16.5281,16.6226,16.4587,16.489,7019318.1095485,0
+PPL.US,D,20120326,000000,16.5671,16.649,16.4246,16.5281,7236748.2333662,0
+PPL.US,D,20120327,000000,16.5671,16.8472,16.5671,16.7808,9497417.0647109,0
+PPL.US,D,20120328,000000,16.7701,16.8296,16.5612,16.6373,5919604.0187155,0
+PPL.US,D,20120329,000000,16.5281,16.7047,16.5046,16.691,7638906.3674818,0
+PPL.US,D,20120330,000000,16.7447,16.8472,16.6256,16.8413,6870049.148468,0
+PPL.US,D,20120402,000000,16.8511,16.9477,16.7496,16.8042,5541482.7576385,0
+PPL.US,D,20120403,000000,16.8883,16.895,16.6373,16.7867,5324748.2708848,0
+PPL.US,D,20120404,000000,16.6744,16.7398,16.5719,16.6226,11190872.244869,0
+PPL.US,D,20120405,000000,16.6169,16.6169,16.3846,16.4529,5106698.3231736,0
+PPL.US,D,20120409,000000,16.3416,16.5563,16.3416,16.4831,8576071.8983797,0
+PPL.US,D,20120410,000000,16.1806,16.2391,16.0722,16.1259,24699365.404119,0
+PPL.US,D,20120411,000000,16.2088,16.2127,16.1132,16.1307,8281095.1462248,0
+PPL.US,D,20120412,000000,16.1474,16.2284,16.0965,16.1474,9506196.0249473,0
+PPL.US,D,20120413,000000,16.0878,16.12,15.8974,15.9512,14076983.340307,0
+PPL.US,D,20120416,000000,15.9872,16.1806,15.9785,16.0488,6428754.001866,0
+PPL.US,D,20120417,000000,16.1279,16.1571,16.0009,16.1434,5617895.261926,0
+PPL.US,D,20120418,000000,16.1132,16.1474,15.9942,16.0302,6116086.1439387,0
+PPL.US,D,20120419,000000,16.0097,16.081,15.9512,16.0302,6022605.4312791,0
+PPL.US,D,20120420,000000,16.0488,16.2332,16.0302,16.1806,6941890.3234784,0
+PPL.US,D,20120423,000000,16.0965,16.1551,16.0595,16.1259,4362954.7291192,0
+PPL.US,D,20120424,000000,16.1474,16.3103,16.1259,16.2508,5027987.86022,0
+PPL.US,D,20120425,000000,16.1083,16.202,16.0371,16.1415,8044376.717544,0
+PPL.US,D,20120426,000000,16.1307,16.3416,16.1044,16.3172,4832382.7089684,0
+PPL.US,D,20120427,000000,16.3582,16.3796,16.1952,16.2743,4698564.267123,0
+PPL.US,D,20120430,000000,16.1737,16.3045,16.1307,16.2996,6405494.7260754,0
+PPL.US,D,20120501,000000,16.3094,16.4587,16.2479,16.4343,8268918.9363507,0
+PPL.US,D,20120502,000000,16.4304,16.447,16.2684,16.3649,8047944.0345639,0
+PPL.US,D,20120503,000000,16.3455,16.4724,16.2304,16.2352,6468655.2930704,0
+PPL.US,D,20120504,000000,16.447,16.4665,16.2743,16.2996,5635980.8010853,0
+PPL.US,D,20120507,000000,16.2996,16.3649,16.2391,16.3103,5274178.8371966,0
+PPL.US,D,20120508,000000,16.2508,16.447,16.2332,16.4343,7679989.9343442,0
+PPL.US,D,20120509,000000,16.3182,16.4529,16.2254,16.3572,6240601.0803682,0
+PPL.US,D,20120510,000000,16.4773,16.5572,16.4177,16.5182,4480473.3393199,0
+PPL.US,D,20120511,000000,16.4831,16.5428,16.3689,16.3992,5021500.7116358,0
+PPL.US,D,20120514,000000,16.2801,16.3923,16.2391,16.3172,4926331.6191804,0
+PPL.US,D,20120515,000000,16.3348,16.3796,16.1366,16.1415,7015881.9288234,0
+PPL.US,D,20120516,000000,16.2088,16.3582,16.162,16.3103,6140386.3140694,0
+PPL.US,D,20120517,000000,16.3172,16.4304,16.2743,16.2801,6229330.5305302,0
+PPL.US,D,20120518,000000,16.3182,16.4587,16.1649,16.206,7758903.2487541,0
+PPL.US,D,20120521,000000,16.2391,16.2684,16.12,16.1551,5745289.0498276,0
+PPL.US,D,20120522,000000,16.1913,16.3045,16.1863,16.2801,6729284.5810068,0
+PPL.US,D,20120523,000000,16.2459,16.3992,16.0878,16.1474,7924510.9725666,0
+PPL.US,D,20120524,000000,16.202,16.4343,16.1806,16.3348,28890651.453799,0
+PPL.US,D,20120525,000000,16.3749,16.4412,16.3641,16.3982,30111669.690844,0
+PPL.US,D,20120529,000000,16.5378,16.5378,16.3982,16.4529,31466031.000665,0
+PPL.US,D,20120530,000000,16.4343,16.5515,16.2352,16.2596,7162427.7627818,0
+PPL.US,D,20120531,000000,16.2743,16.3992,16.1474,16.3103,6563602.0685261,0
+PPL.US,D,20120601,000000,16.1981,16.4236,16.1883,16.3689,8031065.359118,0
+PPL.US,D,20120604,000000,16.3406,16.4177,16.3035,16.4177,8683907.9373123,0
+PPL.US,D,20120605,000000,16.407,16.5378,16.3572,16.447,10388657.230861,0
+PPL.US,D,20120606,000000,16.5445,16.6393,16.4587,16.6393,6370193.4502125,0
+PPL.US,D,20120607,000000,16.7613,16.7848,16.6783,16.695,6853304.6828237,0
+PPL.US,D,20120608,000000,16.7194,16.9018,16.6647,16.8355,11097799.284126,0
+PPL.US,D,20120611,000000,16.8569,16.8803,16.6715,16.6881,10822093.420295,0
+PPL.US,D,20120612,000000,16.7134,16.7261,16.5895,16.6715,7670454.891408,0
+PPL.US,D,20120613,000000,16.6647,16.7545,16.5572,16.6559,5866447.7167116,0
+PPL.US,D,20120614,000000,16.7134,16.7848,16.6647,16.7438,7679408.017036,0
+PPL.US,D,20120615,000000,16.7975,16.815,16.7007,16.7905,10360715.979544,0
+PPL.US,D,20120618,000000,16.9165,16.9165,16.7321,16.8209,5741558.8369415,0
+PPL.US,D,20120619,000000,16.9107,17.0346,16.8082,16.9077,8560776.0789922,0
+PPL.US,D,20120620,000000,16.8883,16.9546,16.6833,16.7378,6484351.6928586,0
+PPL.US,D,20120621,000000,16.7905,16.8883,16.6647,16.6833,8706270.7735876,0
+PPL.US,D,20120622,000000,16.7378,16.7378,16.5983,16.5983,6517436.9702395,0
+PPL.US,D,20120625,000000,16.5378,16.6189,16.4958,16.5739,4858448.0965674,0
+PPL.US,D,20120626,000000,16.6119,16.6833,16.5739,16.5983,6291661.2506596,0
+PPL.US,D,20120627,000000,16.651,16.7975,16.651,16.7261,3793498.4423905,0
+PPL.US,D,20120628,000000,16.6189,16.774,16.6189,16.7613,4494669.8677358,0
+PPL.US,D,20120629,000000,16.9107,16.9107,16.6833,16.7905,8294258.9763192,0
+PPL.US,D,20120702,000000,16.895,17.0093,16.8511,17.0093,6239934.1293688,0
+PPL.US,D,20120703,000000,17.021,17.0961,16.9107,16.9771,3352820.0461751,0
+PPL.US,D,20120705,000000,16.936,16.9731,16.8082,16.8286,4612166.9633881,0
+PPL.US,D,20120706,000000,16.7438,16.8883,16.7378,16.8511,5071383.7287808,0
+PPL.US,D,20120709,000000,16.8286,16.895,16.7545,16.7975,6388008.5207636,0
+PPL.US,D,20120710,000000,16.8404,16.9077,16.8082,16.9018,6862357.1851752,0
+PPL.US,D,20120711,000000,16.936,17.0551,16.895,17.0405,5877990.7841622,0
+PPL.US,D,20120712,000000,16.9946,17.0512,16.9165,16.9907,5134399.8409511,0
+PPL.US,D,20120713,000000,17.0093,17.1908,16.9946,17.1908,6238109.4907667,0
+PPL.US,D,20120716,000000,17.1996,17.2864,17.0669,17.265,6579957.223295,0
+PPL.US,D,20120717,000000,17.2718,17.3645,17.1176,17.3645,15015934.57872,0
+PPL.US,D,20120718,000000,17.3587,17.4016,17.2523,17.3645,5585760.7226824,0
+PPL.US,D,20120719,000000,17.4016,17.5031,17.2465,17.4749,5927172.0172296,0
+PPL.US,D,20120720,000000,17.4241,17.5675,17.3938,17.5284,6989461.038925,0
+PPL.US,D,20120723,000000,17.4553,17.509,17.3889,17.4241,6047991.5738513,0
+PPL.US,D,20120724,000000,17.4133,17.4553,17.1908,17.2864,5946780.9913138,0
+PPL.US,D,20120725,000000,17.347,17.4075,17.1615,17.2289,6892662.9878075,0
+PPL.US,D,20120726,000000,17.347,17.4241,17.3343,17.3831,6368327.8315183,0
+PPL.US,D,20120727,000000,17.4816,17.6418,17.4504,17.6145,5750592.8982514,0
+PPL.US,D,20120730,000000,17.6018,17.6846,17.4846,17.63,5511014.05914,0
+PPL.US,D,20120731,000000,17.63,17.6622,17.4504,17.4504,5494661.977878,0
+PPL.US,D,20120801,000000,17.5217,17.8106,17.4016,17.4299,15322466.692353,0
+PPL.US,D,20120802,000000,17.3645,17.3889,17.1478,17.261,6435035.2254872,0
+PPL.US,D,20120803,000000,17.3645,17.4299,17.261,17.3167,6150738.9098436,0
+PPL.US,D,20120806,000000,17.3889,17.4553,17.3128,17.3538,7032044.4771594,0
+PPL.US,D,20120807,000000,17.4075,17.4368,17.1996,17.1996,6318823.8802256,0
+PPL.US,D,20120808,000000,17.63,17.6739,17.265,17.5891,8089733.4835132,0
+PPL.US,D,20120809,000000,17.7403,17.9014,17.7217,17.8487,9306703.9119571,0
+PPL.US,D,20120810,000000,17.8341,18.078,17.752,18.0653,6293480.7667502,0
+PPL.US,D,20120813,000000,18.0049,18.1005,17.9287,18.0713,7356094.5556757,0
+PPL.US,D,20120814,000000,18.0595,18.1005,17.9141,17.955,6481481.0374048,0
+PPL.US,D,20120815,000000,17.96,17.9687,17.8555,17.9356,6153839.0538133,0
+PPL.US,D,20120816,000000,17.96,18.0107,17.7931,17.8106,5936192.7600096,0
+PPL.US,D,20120817,000000,17.8408,17.873,17.6906,17.757,3845478.6157503,0
+PPL.US,D,20120820,000000,17.757,17.8106,17.6963,17.8067,4075533.6814508,0
+PPL.US,D,20120821,000000,17.8067,17.8341,17.6963,17.6963,3816407.3383934,0
+PPL.US,D,20120822,000000,17.6906,17.7462,17.6173,17.6846,5152204.6664792,0
+PPL.US,D,20120823,000000,17.6846,17.6906,17.4973,17.552,5453967.7218907,0
+PPL.US,D,20120824,000000,17.552,17.6963,17.5148,17.6789,4350067.5146468,0
+PPL.US,D,20120827,000000,17.6906,17.7462,17.6555,17.6789,3635572.4368476,0
+PPL.US,D,20120828,000000,17.6495,17.7217,17.6085,17.6906,5159529.8579473,0
+PPL.US,D,20120829,000000,17.6906,17.7754,17.6145,17.752,7491488.6820633,0
+PPL.US,D,20120830,000000,17.6963,17.7462,17.6662,17.7276,17093350.683083,0
+PPL.US,D,20120831,000000,17.757,17.7814,17.6789,17.71,20490442.547288,0
+PPL.US,D,20120904,000000,17.7159,17.8945,17.6622,17.8779,20730061.34199,0
+PPL.US,D,20120905,000000,17.9287,17.995,17.8106,17.8945,9965509.0935565,0
+PPL.US,D,20120906,000000,17.9765,17.9765,17.8164,17.8555,8240831.181205,0
+PPL.US,D,20120907,000000,17.8838,17.9394,17.8096,17.8721,4159352.3128885,0
+PPL.US,D,20120910,000000,17.9356,17.9356,17.8057,17.8057,4159115.6528564,0
+PPL.US,D,20120911,000000,17.8291,17.8945,17.6583,17.6818,7361642.2356478,0
+PPL.US,D,20120912,000000,17.6818,17.749,17.592,17.6095,5714989.3942091,0
+PPL.US,D,20120913,000000,17.5978,17.8721,17.5237,17.8721,9157340.6966648,0
+PPL.US,D,20120914,000000,17.8779,17.8897,17.7189,17.7667,9063528.0452591,0
+PPL.US,D,20120917,000000,17.7383,17.7871,17.67,17.7062,12773159.704604,0
+PPL.US,D,20120918,000000,17.6583,17.7316,17.6046,17.6202,6356967.1254776,0
+PPL.US,D,20120919,000000,17.6446,17.7013,17.5841,17.5841,5500645.0713289,0
+PPL.US,D,20120920,000000,17.5538,17.6095,17.468,17.5431,7227698.8045215,0
+PPL.US,D,20120921,000000,17.6046,17.6095,17.4563,17.5588,9221582.1135898,0
+PPL.US,D,20120924,000000,17.6046,17.8291,17.5431,17.7667,8902256.0151937,0
+PPL.US,D,20120925,000000,17.8164,17.8779,17.712,17.712,5765448.1816486,0
+PPL.US,D,20120926,000000,17.7443,17.8477,17.6446,17.6446,8426641.0659352,0
+PPL.US,D,20120927,000000,17.67,17.7013,17.504,17.504,6709648.9698628,0
+PPL.US,D,20120928,000000,17.4933,17.7794,17.4504,17.756,9191404.3737454,0
+PPL.US,D,20121001,000000,17.8233,17.9014,17.5978,17.6046,6549956.722349,0
+PPL.US,D,20121002,000000,17.6818,17.749,17.592,17.7013,3986242.1587091,0
+PPL.US,D,20121003,000000,17.7266,17.8672,17.7013,17.8398,4522080.4268592,0
+PPL.US,D,20121004,000000,17.8291,17.996,17.8057,17.9423,4009961.4360339,0
+PPL.US,D,20121005,000000,17.996,17.996,17.7735,17.7989,5484026.619468,0
+PPL.US,D,20121008,000000,17.7794,17.8721,17.7266,17.8721,5160628.1244165,0
+PPL.US,D,20121009,000000,17.8672,17.9843,17.8331,17.9209,5567307.3871964,0
+PPL.US,D,20121010,000000,17.9356,17.9511,17.8233,17.9082,6902345.5590755,0
+PPL.US,D,20121011,000000,17.9697,18.0898,17.8779,18.0127,5575777.9722397,0
+PPL.US,D,20121012,000000,18.0741,18.1424,17.956,17.996,5346177.7855618,0
+PPL.US,D,20121015,000000,18.0292,18.0292,17.8779,18.0019,4523433.7944019,0
+PPL.US,D,20121016,000000,18.0439,18.123,17.9423,18.0439,5047348.9047467,0
+PPL.US,D,20121017,000000,18.1025,18.3308,18.0673,18.2509,5660628.2774966,0
+PPL.US,D,20121018,000000,18.2635,18.4461,18.2576,18.4275,5509350.2673995,0
+PPL.US,D,20121019,000000,18.3934,18.4402,18.202,18.202,5165439.1872325,0
+PPL.US,D,20121022,000000,18.1532,18.2811,18.0741,18.1776,4193948.7311667,0
+PPL.US,D,20121023,000000,18.0898,18.1629,18.0058,18.0673,3794012.7425468,0
+PPL.US,D,20121024,000000,18.0966,18.1961,17.9141,17.9511,4318713.6461582,0
+PPL.US,D,20121025,000000,18.0185,18.0966,17.8945,18.0615,3852084.6066016,0
+PPL.US,D,20121026,000000,18.08,18.1103,17.961,18.0224,4134470.2254497,0
+PPL.US,D,20121031,000000,18.08,18.2098,18.0127,18.0741,4358117.0292432,0
+PPL.US,D,20121101,000000,18.1366,18.1835,17.9296,17.9892,5024408.2491725,0
+PPL.US,D,20121102,000000,18.0224,18.08,17.8331,17.8398,10862034.667089,0
+PPL.US,D,20121105,000000,17.7667,17.8164,17.5714,17.592,6913423.5024805,0
+PPL.US,D,20121106,000000,17.5841,17.7383,17.5714,17.6095,6089945.9676714,0
+PPL.US,D,20121107,000000,17.5364,17.5714,17.2113,17.2972,9745402.9697228,0
+PPL.US,D,20121108,000000,17.3461,17.8164,17.3381,17.5588,13206285.46984,0
+PPL.US,D,20121109,000000,17.4631,17.6642,17.4309,17.5304,9275232.2257038,0
+PPL.US,D,20121112,000000,17.504,17.51,17.2171,17.2708,5031932.1940875,0
+PPL.US,D,20121113,000000,17.2376,17.4758,17.1879,17.3118,5525145.0194087,0
+PPL.US,D,20121114,000000,17.3274,17.3635,17.0776,17.1039,6168268.1442522,0
+PPL.US,D,20121115,000000,17.1039,17.2113,16.9546,17.0824,7624625.8298769,0
+PPL.US,D,20121116,000000,17.0912,17.4563,16.9916,17.4436,10166862.727231,0
+PPL.US,D,20121119,000000,17.5237,17.5304,17.2503,17.3381,7190372.0876051,0
+PPL.US,D,20121120,000000,17.3461,17.4133,17.1575,17.3157,5146327.0967655,0
+PPL.US,D,20121121,000000,17.3333,17.3461,17.1205,17.2543,5254260.4634168,0
+PPL.US,D,20121123,000000,17.2591,17.2972,17.057,17.1654,2888154.9775337,0
+PPL.US,D,20121126,000000,17.1879,17.4631,17.1752,17.3821,5817692.6766025,0
+PPL.US,D,20121127,000000,17.4563,17.6769,17.4309,17.6095,6975833.1092873,0
+PPL.US,D,20121128,000000,17.6095,17.6876,17.549,17.6876,4488846.5966443,0
+PPL.US,D,20121129,000000,17.7266,17.7921,17.6378,17.7627,4389232.1886951,0
+PPL.US,D,20121130,000000,17.7383,17.961,17.7266,17.9394,6091434.5695181,0
+PPL.US,D,20121203,000000,17.9423,17.961,17.7316,17.7667,6138791.1639832,0
+PPL.US,D,20121204,000000,17.7871,17.8398,17.67,17.7013,3646768.1980175,0
+PPL.US,D,20121205,000000,17.7189,18.0292,17.6642,17.9394,6637987.0827554,0
+PPL.US,D,20121206,000000,17.9902,18.0019,17.8545,17.9423,7224785.1199712,0
+PPL.US,D,20121207,000000,17.9394,17.9902,17.8468,17.9356,4513573.9842353,0
+PPL.US,D,20121210,000000,17.9141,18.0185,17.8829,17.9423,4740746.1004546,0
+PPL.US,D,20121211,000000,17.9765,18.0693,17.8945,17.9356,6757189.9747425,0
+PPL.US,D,20121212,000000,17.9511,18.1249,17.9209,17.9843,8142110.1392644,0
+PPL.US,D,20121213,000000,17.9707,18.0302,17.8887,18.0067,11771639.037026,0
+PPL.US,D,20121214,000000,17.9843,18.0067,17.7647,17.8145,5292549.1879961,0
+PPL.US,D,20121217,000000,17.8321,18.12,17.8321,18.1132,7013928.202931,0
+PPL.US,D,20121218,000000,18.1444,18.2801,18.0771,18.2225,11786457.43834,0
+PPL.US,D,20121219,000000,18.2557,18.2557,18.0185,18.0302,5126066.5392164,0
+PPL.US,D,20121220,000000,18.0878,18.1054,17.9296,18.0136,5787589.7254263,0
+PPL.US,D,20121221,000000,18.0517,18.0576,17.8145,17.8945,9077791.1663248,0
+PPL.US,D,20121224,000000,17.8712,17.9209,17.7607,17.8945,1908854.7404104,0
+PPL.US,D,20121226,000000,17.9141,17.9394,17.711,17.711,4105550.5744336,0
+PPL.US,D,20121227,000000,17.6789,17.753,17.464,17.6485,6107477.2510846,0
+PPL.US,D,20121228,000000,17.5724,17.6622,17.4309,17.4377,3918976.4109851,0
+PPL.US,D,20121231,000000,17.3938,17.7276,17.3518,17.7169,5422849.4889319,0
+PPL.US,D,20130102,000000,17.9394,18.0458,17.8038,18.0019,7642417.3368751,0
+PPL.US,D,20130103,000000,18.0302,18.1551,17.997,18.0693,5845491.5220988,0
+PPL.US,D,20130104,000000,18.1132,18.1444,17.997,18.0771,6089871.1790034,0
+PPL.US,D,20130107,000000,18.0302,18.0771,17.8672,17.8945,7165806.5713779,0
+PPL.US,D,20130108,000000,17.8829,17.9356,17.7911,17.8145,4729158.9794048,0
+PPL.US,D,20130109,000000,17.9356,17.9707,17.8321,17.9209,5682340.5548094,0
+PPL.US,D,20130110,000000,18.0067,18.0067,17.8712,17.9423,5622040.398245,0
+PPL.US,D,20130111,000000,18.0302,18.0302,17.838,17.9141,4239701.9795274,0
+PPL.US,D,20130114,000000,17.9394,18.0185,17.8829,17.9141,3122602.0846084,0
+PPL.US,D,20130115,000000,17.877,17.9209,17.8281,17.8887,7273098.5995876,0
+PPL.US,D,20130116,000000,17.8672,17.8887,17.7227,17.7647,5095709.5114691,0
+PPL.US,D,20130117,000000,17.8087,18.0185,17.8038,17.9394,6280182.7268541,0
+PPL.US,D,20130118,000000,18.0185,18.1805,18.0067,18.1805,5946080.2317382,0
+PPL.US,D,20130122,000000,18.1805,18.3981,18.0878,18.3173,7183158.5668881,0
+PPL.US,D,20130123,000000,18.2626,18.2976,18.1551,18.1883,6417737.5285992,0
+PPL.US,D,20130124,000000,18.205,18.3036,18.1737,18.2626,4899999.8609825,0
+PPL.US,D,20130125,000000,18.2976,18.3533,18.205,18.3173,4689543.524343,0
+PPL.US,D,20130128,000000,18.3173,18.3357,18.1649,18.3173,4210604.0651107,0
+PPL.US,D,20130129,000000,18.3357,18.4959,18.3173,18.4842,4306880.6445557,0
+PPL.US,D,20130130,000000,18.5036,18.5076,18.3533,18.4402,7770980.0819047,0
+PPL.US,D,20130131,000000,18.4071,18.7837,18.4071,18.7456,9712098.4488488,0
+PPL.US,D,20130201,000000,18.8062,18.9048,18.7516,18.7926,8710842.1028647,0
+PPL.US,D,20130204,000000,18.7311,18.7456,18.6257,18.6441,4210140.9900696,0
+PPL.US,D,20130205,000000,18.6939,18.7633,18.6441,18.6618,3846683.4304588,0
+PPL.US,D,20130206,000000,18.6511,18.7389,18.5407,18.7311,3592197.0583328,0
+PPL.US,D,20130207,000000,18.7125,18.7993,18.6511,18.7516,4382147.7552683,0
+PPL.US,D,20130208,000000,18.7516,18.7837,18.6548,18.7583,3536707.9645845,0
+PPL.US,D,20130211,000000,18.7633,18.8297,18.6998,18.8062,2485974.3043674,0
+PPL.US,D,20130212,000000,18.8189,18.9048,18.7516,18.8872,3989677.314932,0
+PPL.US,D,20130213,000000,18.8931,18.935,18.7926,18.8531,3442876.8721372,0
+PPL.US,D,20130214,000000,18.6891,18.9292,18.6003,18.8931,6882730.4379776,0
+PPL.US,D,20130215,000000,18.935,18.935,18.7672,18.8189,6607744.7992658,0
+PPL.US,D,20130219,000000,18.7389,18.9155,18.7232,18.8531,7459021.1795712,0
+PPL.US,D,20130220,000000,18.814,19.018,18.8062,18.8618,4766725.4298603,0
+PPL.US,D,20130221,000000,18.8618,18.899,18.7799,18.8257,6907928.0721258,0
+PPL.US,D,20130222,000000,18.9078,19.0532,18.899,19.0532,14604109.240871,0
+PPL.US,D,20130225,000000,19.1088,19.1508,18.7799,18.7799,21232036.735511,0
+PPL.US,D,20130226,000000,18.8404,18.9839,18.7583,18.8755,22315969.392864,0
+PPL.US,D,20130227,000000,18.8755,19.018,18.8687,19.0043,4203091.3897208,0
+PPL.US,D,20130228,000000,18.9975,19.14,18.9477,19.0727,9983389.732255,0
+PPL.US,D,20130301,000000,19.06,19.1293,18.935,19.0727,5831925.0625993,0
+PPL.US,D,20130304,000000,19.0453,19.2278,18.9975,19.2132,6135668.480963,0
+PPL.US,D,20130305,000000,19.2562,19.4007,19.2015,19.3753,5492044.3744932,0
+PPL.US,D,20130306,000000,19.4338,19.4338,19.1967,19.2678,5196794.0802233,0
+PPL.US,D,20130307,000000,19.2601,19.3362,19.1029,19.1098,4030443.2860804,0
+PPL.US,D,20130308,000000,19.1351,19.2425,19.0111,19.1869,6173433.6848653,0
+PPL.US,D,20130311,000000,19.0043,19.0619,18.8736,18.9546,11159113.697971,0
+PPL.US,D,20130312,000000,18.9731,19.0883,18.934,19.0278,5616770.3583971,0
+PPL.US,D,20130313,000000,19.0619,19.141,18.9916,19.1176,3141257.2470482,0
+PPL.US,D,20130314,000000,19.1351,19.1351,18.897,18.9145,9234604.5623663,0
+PPL.US,D,20130315,000000,18.8335,19.0883,18.8237,19.0883,9101752.2261931,0
+PPL.US,D,20130318,000000,19.0111,19.0111,18.8736,18.8921,4208705.6623427,0
+PPL.US,D,20130319,000000,18.9467,19.0385,18.7818,18.8863,6879282.9877271,0
+PPL.US,D,20130320,000000,18.9419,19.0463,18.9038,18.9467,4901124.7645114,0
+PPL.US,D,20130321,000000,18.9419,19.0238,18.8794,18.8863,6219627.4692161,0
+PPL.US,D,20130322,000000,18.8863,18.9145,18.7779,18.8394,6999812.610197,0
+PPL.US,D,20130325,000000,18.9233,18.9644,18.7554,18.8599,6638188.9097092,0
+PPL.US,D,20130326,000000,18.9233,19.1595,18.8677,19.1527,6133426.8699234,0
+PPL.US,D,20130327,000000,19.0805,19.2728,19.0043,19.2678,5609340.6676939,0
+PPL.US,D,20130328,000000,19.2845,19.628,19.2532,19.6066,12721285.054981,0
+PPL.US,D,20130401,000000,19.628,19.634,19.5109,19.5646,5293238.6780462,0
+PPL.US,D,20130402,000000,19.6066,19.6495,19.4338,19.5109,5263757.599768,0
+PPL.US,D,20130403,000000,19.5598,19.5598,19.2903,19.3362,8031957.700624,0
+PPL.US,D,20130404,000000,19.3362,19.5988,19.3226,19.5959,5632575.3554292,0
+PPL.US,D,20130405,000000,19.4554,19.7101,19.4554,19.6847,6104699.8253405,0
+PPL.US,D,20130408,000000,19.674,19.8291,19.5353,19.8291,4910113.7477201,0
+PPL.US,D,20130409,000000,19.8555,19.8555,19.6495,19.7101,5745620.9885738,0
+PPL.US,D,20130410,000000,19.7491,19.9688,19.7248,19.8233,7435383.8624307,0
+PPL.US,D,20130411,000000,19.836,20.0048,19.7735,19.9746,5505835.1999972,0
+PPL.US,D,20130412,000000,19.9688,20.0546,19.9424,20.0322,3387105.0157531,0
+PPL.US,D,20130415,000000,19.9072,20.0175,19.7248,19.7248,4844385.7779532,0
+PPL.US,D,20130416,000000,19.7882,19.9873,19.6417,19.9473,5469843.4095818,0
+PPL.US,D,20130417,000000,20.0381,20.0868,19.7667,19.9297,6407448.4519677,0
+PPL.US,D,20130418,000000,19.9805,20.1063,19.9424,20.0731,5046521.1068856,0
+PPL.US,D,20130419,000000,20.1366,20.3972,20.0868,20.3923,13946566.246109,0
+PPL.US,D,20130422,000000,20.3972,20.4674,20.242,20.3729,5128967.9297393,0
+PPL.US,D,20130423,000000,20.4266,20.4763,20.284,20.4763,6157149.2207551,0
+PPL.US,D,20130424,000000,20.4763,20.6198,20.3631,20.5407,4423357.3359139,0
+PPL.US,D,20130425,000000,20.5935,20.6373,20.4763,20.5582,3114675.5102882,0
+PPL.US,D,20130426,000000,20.5407,20.7554,20.5174,20.6823,5932219.7400777,0
+PPL.US,D,20130429,000000,20.7496,20.9126,20.6636,20.8579,7109200.770119,0
+PPL.US,D,20130430,000000,20.8502,20.9028,20.7896,20.9028,5477977.9578695,0
+PPL.US,D,20130501,000000,20.9126,21.0043,20.7554,20.8238,5493269.6792478,0
+PPL.US,D,20130502,000000,20.8384,20.9087,20.3729,20.6236,10663341.665895,0
+PPL.US,D,20130503,000000,20.6773,20.7623,20.489,20.4948,9257330.0724569,0
+PPL.US,D,20130506,000000,20.4412,20.5007,20.0048,20.0244,7961391.0064788,0
+PPL.US,D,20130507,000000,20.0673,20.2908,20.0497,20.2908,8010948.2318914,0
+PPL.US,D,20130508,000000,20.2489,20.3445,19.9473,20.0322,7604547.6337379,0
+PPL.US,D,20130509,000000,20.0244,20.0956,19.878,19.9179,9748679.3280885,0
+PPL.US,D,20130510,000000,19.9131,19.9628,19.6223,19.9346,8418636.62944,0
+PPL.US,D,20130513,000000,19.8847,19.9248,19.6564,19.8682,7685401.35551,0
+PPL.US,D,20130514,000000,19.9072,20.0381,19.8643,19.9628,7056742.1541837,0
+PPL.US,D,20130515,000000,19.9628,20.1425,19.8847,20.0439,5503586.4174416,0
+PPL.US,D,20130516,000000,19.9873,20.0868,19.9297,19.998,5396909.0906138,0
+PPL.US,D,20130517,000000,20.0439,20.1425,19.9922,20.1288,9063577.2213696,0
+PPL.US,D,20130520,000000,20.1288,20.1746,19.9004,19.9179,7122466.0259415,0
+PPL.US,D,20130521,000000,19.9297,20.0127,19.8233,19.9248,6224516.3942073,0
+PPL.US,D,20130522,000000,19.8935,20.0175,19.5168,19.5793,8051225.5154412,0
+PPL.US,D,20130523,000000,19.5168,19.5598,19.0668,19.4104,22714856.291126,0
+PPL.US,D,20130524,000000,19.3362,19.3987,19.1176,19.1527,19782511.455746,0
+PPL.US,D,20130528,000000,19.1967,19.2094,18.6647,18.8237,28780551.264777,0
+PPL.US,D,20130529,000000,18.7155,18.8921,18.4852,18.811,13184980.944444,0
+PPL.US,D,20130530,000000,18.8921,19.0883,18.7028,18.7203,8368065.1467473,0
+PPL.US,D,20130531,000000,18.6705,18.9205,18.5993,18.5993,10134935.137453,0
+PPL.US,D,20130603,000000,18.5904,18.8043,18.4197,18.571,10399603.013469,0
+PPL.US,D,20130604,000000,18.571,18.6521,18.4715,18.5954,8942875.4825128,0
+PPL.US,D,20130605,000000,18.5349,18.5837,18.4197,18.4402,7125954.456284,0
+PPL.US,D,20130606,000000,18.4626,18.653,18.3991,18.6422,8186966.9481096,0
+PPL.US,D,20130607,000000,18.6979,18.8482,18.5456,18.571,8946600.5728873,0
+PPL.US,D,20130610,000000,18.6285,18.6871,18.4626,18.4705,9645883.8404878,0
+PPL.US,D,20130611,000000,18.3963,18.6178,18.2918,18.3767,12377639.320911,0
+PPL.US,D,20130612,000000,18.4626,18.4626,18.039,18.039,10983068.344692,0
+PPL.US,D,20130613,000000,18.0468,18.3963,18.039,18.3836,10159668.672058,0
+PPL.US,D,20130614,000000,18.3055,18.5524,18.3055,18.4705,9037294.6392821,0
+PPL.US,D,20130617,000000,18.5133,18.6822,18.4188,18.4705,8339254.0929755,0
+PPL.US,D,20130618,000000,18.5036,18.774,18.4519,18.6822,13293215.514773,0
+PPL.US,D,20130619,000000,18.6656,18.8774,18.4188,18.4188,10977257.367629,0
+PPL.US,D,20130620,000000,18.3123,18.3435,18.0312,18.083,10253383.995745,0
+PPL.US,D,20130621,000000,18.1786,18.4128,18.0576,18.3767,11976166.578836,0
+PPL.US,D,20130624,000000,18.2362,18.564,18.0703,18.4392,7736464.5993083,0
+PPL.US,D,20130625,000000,18.5036,18.7222,18.4128,18.7037,7876921.8160786,0
+PPL.US,D,20130626,000000,18.856,18.9594,18.7389,18.8374,7585519.5524598,0
+PPL.US,D,20130627,000000,18.9116,19.1313,18.774,18.8267,7155899.6341055,0
+PPL.US,D,20130628,000000,19.4474,19.5344,19.0942,19.4211,17046747.097811,0
+PPL.US,D,20130701,000000,19.4534,19.4601,18.8774,18.9594,15667284.457058,0
+PPL.US,D,20130702,000000,18.9458,19.1615,18.8209,18.8657,15548049.8055,0
+PPL.US,D,20130703,000000,18.7672,18.8307,18.7301,18.7623,6948438.9422008,0
+PPL.US,D,20130705,000000,18.7447,18.774,18.4041,18.61,20967269.482771,0
+PPL.US,D,20130708,000000,18.6735,18.9272,18.6285,18.9272,8553504.1616438,0
+PPL.US,D,20130709,000000,18.9829,19.0737,18.8901,18.9594,7406743.9005435,0
+PPL.US,D,20130710,000000,18.9458,19.0892,18.8424,19.0238,6168685.1166897,0
+PPL.US,D,20130711,000000,19.183,19.2825,19.0892,19.2825,5739945.2458138,0
+PPL.US,D,20130712,000000,19.2758,19.3265,19.1108,19.3079,5350544.2143782,0
+PPL.US,D,20130715,000000,19.2562,19.636,19.2171,19.5861,5553312.685734,0
+PPL.US,D,20130716,000000,19.5539,19.6233,19.4464,19.5646,5472274.5535474,0
+PPL.US,D,20130717,000000,19.6505,19.7686,19.6066,19.7061,5126597.2314096,0
+PPL.US,D,20130718,000000,19.7569,20.0117,19.7569,20.0117,6066503.3059686,0
+PPL.US,D,20130719,000000,20.0322,20.0868,19.8984,20.0039,5144782.1472921,0
+PPL.US,D,20130722,000000,20.0371,20.0868,19.9619,19.996,3891181.663498,0
+PPL.US,D,20130723,000000,19.996,20.0868,19.8828,20.0439,3363429.7920275,0
+PPL.US,D,20130724,000000,20.0497,20.0614,19.671,19.7569,3965024.7160091,0
+PPL.US,D,20130725,000000,19.6574,19.8389,19.6427,19.8203,4860890.5100584,0
+PPL.US,D,20130726,000000,19.7832,19.917,19.6984,19.8663,5191359.0955046,0
+PPL.US,D,20130729,000000,19.8136,20.1122,19.8076,20.0956,5751778.2474164,0
+PPL.US,D,20130730,000000,20.1659,20.2634,20.0322,20.119,6468722.9102225,0
+PPL.US,D,20130731,000000,20.0868,20.1522,19.8467,20.1434,8133355.7670831,0
+PPL.US,D,20130801,000000,20.2283,20.3191,20.0175,20.2791,6929474.3800654,0
+PPL.US,D,20130802,000000,20.2908,20.3084,20.1434,20.244,3220470.7406326,0
+PPL.US,D,20130805,000000,20.2157,20.326,20.1015,20.2977,5588917.2142788,0
+PPL.US,D,20130806,000000,20.2634,20.2634,20.0175,20.0731,5349575.0351992,0
+PPL.US,D,20130807,000000,20.0439,20.2157,19.9404,20.2088,4745243.6655658,0
+PPL.US,D,20130808,000000,20.3025,20.3495,20.1015,20.1913,5313354.7807704,0
+PPL.US,D,20130809,000000,20.2157,20.3191,20.1746,20.2283,4502997.0224566,0
+PPL.US,D,20130812,000000,20.1698,20.1913,20.0234,20.119,3763752.0180159,0
+PPL.US,D,20130813,000000,20.1434,20.1806,19.9326,19.9453,3655500.031148,0
+PPL.US,D,20130814,000000,19.9287,19.9287,19.7325,19.8389,5701476.2088293,0
+PPL.US,D,20130815,000000,19.6915,19.7989,19.5793,19.5793,6686094.6374088,0
+PPL.US,D,20130816,000000,19.5539,19.636,19.3079,19.3703,6367827.8743944,0
+PPL.US,D,20130819,000000,19.345,19.5255,19.2942,19.3703,4564494.8222135,0
+PPL.US,D,20130820,000000,19.3265,19.6115,19.3265,19.4982,5168697.1045567,0
+PPL.US,D,20130821,000000,19.4464,19.4914,19.1996,19.2621,5552507.4269237,0
+PPL.US,D,20130822,000000,19.2708,19.4982,19.2054,19.3773,25033889.994184,0
+PPL.US,D,20130823,000000,19.4084,19.6193,19.3079,19.5793,15149108.608616,0
+PPL.US,D,20130826,000000,19.6066,19.6505,19.3909,19.4211,4761445.1449893,0
+PPL.US,D,20130827,000000,19.3265,19.671,19.3002,19.4982,7671252.9787022,0
+PPL.US,D,20130828,000000,19.5353,19.7462,19.4464,19.6837,6475415.9837696,0
+PPL.US,D,20130829,000000,19.6233,19.671,19.4601,19.5353,4826177.2985176,0
+PPL.US,D,20130830,000000,19.8009,19.917,19.632,19.7041,8266953.9409332,0
+PPL.US,D,20130903,000000,19.6378,19.673,19.3235,19.4074,6893778.6708158,0
+PPL.US,D,20130904,000000,19.3636,19.5479,19.2795,19.4768,4926982.178143,0
+PPL.US,D,20130905,000000,19.4681,19.4982,19.2728,19.3235,5229507.4632682,0
+PPL.US,D,20130906,000000,19.3119,19.5168,19.2795,19.2972,7002620.7710102,0
+PPL.US,D,20130909,000000,19.3186,19.4534,19.2688,19.427,7266337.9088885,0
+PPL.US,D,20130910,000000,19.4718,19.5109,19.3235,19.4718,5034409.4406566,0
+PPL.US,D,20130911,000000,19.5265,19.5325,19.1693,19.3557,7732427.0357312,0
+PPL.US,D,20130912,000000,19.3967,19.4768,19.1957,19.2142,3907993.7462942,0
+PPL.US,D,20130913,000000,19.2913,19.382,19.2024,19.2532,4029088.8940355,0
+PPL.US,D,20130916,000000,19.4026,19.5265,19.1635,19.2024,6771949.9794255,0
+PPL.US,D,20130917,000000,19.1693,19.4534,19.1333,19.39,4895407.017157,0
+PPL.US,D,20130918,000000,19.4026,19.9785,19.2913,19.8585,8896480.8957104,0
+PPL.US,D,20130919,000000,19.9111,19.9785,19.6242,19.6867,9231595.5991017,0
+PPL.US,D,20130920,000000,19.6457,19.7023,19.3235,19.3235,15270680.149928,0
+PPL.US,D,20130923,000000,19.3313,19.6867,19.2601,19.6593,8253320.8887838,0
+PPL.US,D,20130924,000000,19.6847,19.8311,19.6671,19.7442,7627397.1086073,0
+PPL.US,D,20130925,000000,19.7598,19.7667,19.4534,19.5666,9146180.7930756,0
+PPL.US,D,20130926,000000,19.5666,19.7305,19.4845,19.5549,4889482.3203374,0
+PPL.US,D,20130927,000000,19.6847,19.7804,19.382,19.4718,10989446.896032,0
+PPL.US,D,20130930,000000,19.6213,19.8272,19.6086,19.7374,8083447.1373805,0
+PPL.US,D,20131001,000000,19.5666,19.673,19.4718,19.673,10040227.071034,0
+PPL.US,D,20131002,000000,19.6457,19.7442,19.5616,19.6944,10410475.031911,0
+PPL.US,D,20131003,000000,19.6213,19.632,19.3636,19.4074,5679547.7615307,0
+PPL.US,D,20131004,000000,19.39,19.4534,19.2855,19.3382,4834158.1714598,0
+PPL.US,D,20131007,000000,19.2728,19.382,19.2338,19.2425,6247723.4203804,0
+PPL.US,D,20131008,000000,19.2425,19.4601,19.2084,19.2728,10370181.356324,0
+PPL.US,D,20131009,000000,19.344,19.5734,19.2338,19.2532,8740504.5180505,0
+PPL.US,D,20131010,000000,19.3382,19.6134,19.1957,19.5959,8669076.2174683,0
+PPL.US,D,20131011,000000,19.6134,19.6867,19.5265,19.5734,5632556.9143877,0
+PPL.US,D,20131014,000000,19.4768,19.5109,19.1693,19.3557,9431265.9754926,0
+PPL.US,D,20131015,000000,19.2913,20.4022,18.9771,18.9771,11144977.61519,0
+PPL.US,D,20131016,000000,19.0922,19.1508,18.9644,19.1215,8084055.6917487,0
+PPL.US,D,20131017,000000,19.0473,19.6076,18.9839,19.5549,8590662.8601825,0
+PPL.US,D,20131018,000000,19.5325,19.6007,19.4319,19.4464,9028229.842903,0
+PPL.US,D,20131021,000000,19.4534,19.5109,19.3235,19.4387,6018361.9427391,0
+PPL.US,D,20131022,000000,19.5109,19.7442,19.4319,19.6213,6474408.8980055,0
+PPL.US,D,20131023,000000,19.6134,19.8516,19.5959,19.673,7309765.5370207,0
+PPL.US,D,20131024,000000,19.6378,19.7365,19.6076,19.6378,6089425.5205014,0
+PPL.US,D,20131025,000000,19.6076,19.7735,19.5362,19.7598,5094776.1898708,0
+PPL.US,D,20131028,000000,19.7667,19.8516,19.673,19.7549,5891725.2620396,0
+PPL.US,D,20131029,000000,19.8116,19.8965,19.7305,19.8379,5294010.1282806,0
+PPL.US,D,20131030,000000,19.8702,19.9326,19.7023,19.7481,5763317.2168578,0
+PPL.US,D,20131031,000000,19.9765,20.0439,19.6213,19.9004,8549047.5766247,0
+PPL.US,D,20131101,000000,19.6867,19.8243,19.589,19.7248,5424348.3358016,0
+PPL.US,D,20131104,000000,19.8174,19.8663,19.632,19.7882,4847068.9494853,0
+PPL.US,D,20131105,000000,19.7549,19.7804,19.5109,19.5109,8411777.5865199,0
+PPL.US,D,20131106,000000,19.5616,19.7365,19.5325,19.6867,7707340.0478317,0
+PPL.US,D,20131107,000000,19.7804,20.0244,19.6213,19.6778,9360248.500334,0
+PPL.US,D,20131108,000000,19.5734,19.6457,19.3186,19.5793,7090909.3059969,0
+PPL.US,D,20131111,000000,19.6134,19.6457,19.4464,19.5616,4529342.0991846,0
+PPL.US,D,20131112,000000,19.4845,19.5362,19.2913,19.382,4427230.9791225,0
+PPL.US,D,20131113,000000,19.2688,19.4718,19.1957,19.4681,5445661.0572161,0
+PPL.US,D,20131114,000000,19.5666,19.8243,19.5432,19.7949,6963057.5655657,0
+PPL.US,D,20131115,000000,19.7999,19.9453,19.7305,19.9453,6672514.8593794,0
+PPL.US,D,20131118,000000,19.9619,19.9922,19.7481,19.8311,5563501.3611398,0
+PPL.US,D,20131119,000000,19.8243,19.8438,19.5959,19.6867,5224746.601065,0
+PPL.US,D,20131120,000000,19.6457,19.8116,19.5021,19.5021,6733349.8061461,0
+PPL.US,D,20131121,000000,19.5109,19.6778,19.427,19.6213,6329530.9537967,0
+PPL.US,D,20131122,000000,19.6867,19.9277,19.6593,19.7023,8058189.0575963,0
+PPL.US,D,20131125,000000,19.7081,19.8057,19.6524,19.7159,5902577.8149379,0
+PPL.US,D,20131126,000000,19.7667,19.7804,19.4982,19.4982,7474638.6926819,0
+PPL.US,D,20131127,000000,19.4681,19.6007,19.382,19.5734,5772357.4251817,0
+PPL.US,D,20131129,000000,19.8536,20.0888,19.7911,19.9511,4112730.2865747,0
+PPL.US,D,20131202,000000,19.7081,19.7305,19.4601,19.5265,6311618.5555268,0
+PPL.US,D,20131203,000000,19.7374,19.9853,19.7188,19.9716,7059204.0332184,0
+PPL.US,D,20131204,000000,19.9131,20.0497,19.8272,20.0439,4691359.9669267,0
+PPL.US,D,20131205,000000,20.0165,20.0371,19.632,19.6798,8145305.5619482,0
+PPL.US,D,20131206,000000,19.5255,19.6544,19.3284,19.4758,10789791.887175,0
+PPL.US,D,20131209,000000,19.4514,19.5616,19.3402,19.5315,6419869.5178923,0
+PPL.US,D,20131210,000000,19.5479,19.5793,19.2308,19.2562,6208975.7187693,0
+PPL.US,D,20131211,000000,19.2308,19.2562,19.0043,19.0405,6769866.1417405,0
+PPL.US,D,20131212,000000,19.0687,19.1907,19.0043,19.018,6042061.75452,0
+PPL.US,D,20131213,000000,19.0756,19.0932,18.8804,19.0043,5973334.0420091,0
+PPL.US,D,20131216,000000,19.0932,19.2367,19.0405,19.1069,4209002.7680106,0
+PPL.US,D,20131217,000000,19.0346,19.0824,18.9262,19.0278,5665995.6450634,0
+PPL.US,D,20131218,000000,19.0687,19.2894,18.8092,19.2835,6765853.1662187,0
+PPL.US,D,20131219,000000,19.2171,19.2503,18.9262,19.056,4554979.244821,0
+PPL.US,D,20131220,000000,19.1146,19.3216,19.1069,19.2835,8957581.1885735,0
+PPL.US,D,20131223,000000,19.3529,19.4671,19.2835,19.3352,5092055.1117534,0
+PPL.US,D,20131224,000000,19.3459,19.4446,19.2503,19.4007,1853934.2454404,0
+PPL.US,D,20131226,000000,19.381,19.4064,19.263,19.3284,2706882.6135045,0
+PPL.US,D,20131227,000000,19.387,19.426,19.2767,19.3937,2537335.6783359,0
+PPL.US,D,20131230,000000,19.3459,19.4718,19.3459,19.4581,3317784.1164088,0
+PPL.US,D,20131231,000000,19.4581,19.6086,19.3937,19.5479,3784530.9737303,0
+PPL.US,D,20140102,000000,19.5734,19.5734,19.2562,19.263,7178802.3830946,0
+PPL.US,D,20140103,000000,19.5012,19.5315,19.0991,19.2454,6479272.210439,0
+PPL.US,D,20140106,000000,19.3606,19.4114,19.2562,19.3284,6781790.3240481,0
+PPL.US,D,20140107,000000,19.3459,19.4514,19.263,19.4367,6524740.6471593,0
+PPL.US,D,20140108,000000,19.3665,19.3937,19.18,19.263,6871260.1101904,0
+PPL.US,D,20140109,000000,19.2952,19.3402,19.2171,19.2952,8029621.8353726,0
+PPL.US,D,20140110,000000,19.426,19.7101,19.4182,19.6798,7663289.5222991,0
+PPL.US,D,20140113,000000,19.589,19.6886,19.4758,19.5793,6146576.3569856,0
+PPL.US,D,20140114,000000,19.5793,19.6544,19.4905,19.5158,5205056.6912989,0
+PPL.US,D,20140115,000000,19.4982,19.5353,19.2835,19.2894,9633198.4529691,0
+PPL.US,D,20140116,000000,19.3216,19.431,19.2767,19.4007,5976929.0205913,0
+PPL.US,D,20140117,000000,19.4514,19.4758,19.2249,19.2249,7115082.437842,0
+PPL.US,D,20140121,000000,19.3459,19.426,19.1907,19.4064,5772356.4006793,0
+PPL.US,D,20140122,000000,19.431,19.6213,19.387,19.589,6603992.0473292,0
+PPL.US,D,20140123,000000,19.5666,19.6251,19.4114,19.5959,5256663.9458203,0
+PPL.US,D,20140124,000000,19.5255,19.7315,19.4007,19.4064,5541401.8219566,0
+PPL.US,D,20140127,000000,19.4114,19.4446,19.302,19.3284,5012098.8539989,0
+PPL.US,D,20140128,000000,19.3606,19.5549,19.3079,19.5315,6817229.907722,0
+PPL.US,D,20140129,000000,19.5255,19.6613,19.4064,19.5353,7847196.9062523,0
+PPL.US,D,20140130,000000,19.5734,19.7911,19.4905,19.7452,5785319.4283223,0
+PPL.US,D,20140131,000000,19.5793,19.9004,19.5353,19.8633,8931958.3859693,0
+PPL.US,D,20140203,000000,20.0731,20.0888,19.7569,19.8086,8898942.7747451,0
+PPL.US,D,20140204,000000,19.8682,19.878,19.5549,19.6847,7257160.417256,0
+PPL.US,D,20140205,000000,19.6378,19.673,19.5158,19.5616,4935397.4400618,0
+PPL.US,D,20140206,000000,19.6847,19.8213,19.5793,19.6798,9595118.7268598,0
+PPL.US,D,20140207,000000,19.7101,19.7618,19.5959,19.7101,7844753.4682589,0
+PPL.US,D,20140210,000000,19.6964,19.9765,19.5959,19.9716,6186784.998881,0
+PPL.US,D,20140211,000000,19.9443,20.2489,19.9443,20.1893,6329620.0854971,0
+PPL.US,D,20140212,000000,20.1249,20.2362,20.0439,20.1971,3949474.8200504,0
+PPL.US,D,20140213,000000,20.1317,20.4158,20.121,20.3796,4668992.0081399,0
+PPL.US,D,20140214,000000,20.3269,20.4801,20.3084,20.4801,4272542.4008579,0
+PPL.US,D,20140218,000000,20.5739,20.7193,20.5211,20.6481,4703471.6331556,0
+PPL.US,D,20140219,000000,20.6099,20.7193,20.4801,20.5388,4284849.7470267,0
+PPL.US,D,20140220,000000,20.5582,20.7379,20.5455,20.6539,5545280.5876767,0
+PPL.US,D,20140221,000000,20.7047,20.8287,20.6393,20.6608,4765506.2721194,0
+PPL.US,D,20140224,000000,20.732,20.8794,20.6608,20.6686,5802082.335008,0
+PPL.US,D,20140225,000000,20.6861,20.9028,20.6393,20.732,5671281.0524458,0
+PPL.US,D,20140226,000000,20.7769,20.9126,20.7379,20.8794,6387782.1057546,0
+PPL.US,D,20140227,000000,20.8882,20.9185,20.7047,20.7623,5958720.5411558,0
+PPL.US,D,20140228,000000,20.854,20.9984,20.8052,20.978,5717687.9332759,0
+PPL.US,D,20140303,000000,20.9126,20.978,20.6803,20.7965,6850447.3459,0
+PPL.US,D,20140304,000000,20.9263,21.0443,20.8677,20.9916,7531763.9166085,0
+PPL.US,D,20140305,000000,20.9916,21.0093,20.7379,20.7906,7760253.5427896,0
+PPL.US,D,20140306,000000,20.7984,20.8306,20.5281,20.6207,6249022.4893008,0
+PPL.US,D,20140307,000000,20.5875,20.9292,20.5017,20.9292,8053901.5154572,0
+PPL.US,D,20140310,000000,20.9058,20.9702,20.7858,20.8579,6914430.5882446,0
+PPL.US,D,20140311,000000,20.8764,20.935,20.6735,20.8111,4983438.4020657,0
+PPL.US,D,20140312,000000,20.7915,21.1625,20.7858,21.1625,6961456.2684658,0
+PPL.US,D,20140313,000000,21.1556,21.3645,21.0785,21.2767,9856492.8279705,0
+PPL.US,D,20140314,000000,21.2259,21.6348,21.1918,21.5412,8386599.4179153,0
+PPL.US,D,20140317,000000,21.5676,21.5851,21.4005,21.5344,5060199.2371363,0
+PPL.US,D,20140318,000000,21.5207,21.6202,21.4485,21.5607,4707278.6837146,0
+PPL.US,D,20140319,000000,21.5607,21.5919,21.0668,21.1752,5629014.1854232,0
+PPL.US,D,20140320,000000,21.1625,21.18,20.9058,21.1752,7333644.6367047,0
+PPL.US,D,20140321,000000,21.3889,21.5764,21.2182,21.3244,11270738.34642,0
+PPL.US,D,20140324,000000,21.3577,21.4953,21.2571,21.2767,6446809.8304584,0
+PPL.US,D,20140325,000000,21.3,21.3821,21.1029,21.2767,6913401.9879322,0
+PPL.US,D,20140326,000000,21.3108,21.4836,21.2406,21.305,7027308.2030115,0
+PPL.US,D,20140327,000000,21.2718,21.6056,21.2035,21.5676,11155971.549406,0
+PPL.US,D,20140328,000000,21.5285,21.6935,21.4553,21.6798,4552058.3887545,0
+PPL.US,D,20140331,000000,21.7003,21.8476,21.507,21.7833,8916040.6936838,0
+PPL.US,D,20140401,000000,21.8476,21.8476,21.5003,21.5412,9052473.6654069,0
+PPL.US,D,20140402,000000,21.5539,21.5539,21.305,21.3108,7935159.6495066,0
+PPL.US,D,20140403,000000,21.3645,21.4348,21.2454,21.3441,5207292.1553247,0
+PPL.US,D,20140404,000000,21.263,21.7052,21.2454,21.5003,6730132.8689138,0
+PPL.US,D,20140407,000000,21.5285,21.8897,21.4749,21.5607,6571618.7990489,0
+PPL.US,D,20140408,000000,21.507,21.8897,21.3821,21.8828,8106903.1176134,0
+PPL.US,D,20140409,000000,21.8955,21.9209,21.5285,21.7101,8236530.320536,0
+PPL.US,D,20140410,000000,21.7588,22.0087,21.6418,21.7052,6991523.3620614,0
+PPL.US,D,20140411,000000,21.6935,21.8359,21.4172,21.4309,10968109.586562,0
+PPL.US,D,20140414,000000,21.507,21.6202,21.4095,21.5285,8754913.1184433,0
+PPL.US,D,20140415,000000,21.5851,21.915,21.5676,21.8311,9307638.2580577,0
+PPL.US,D,20140416,000000,21.9072,21.9658,21.7754,21.9658,4795343.8771991,0
+PPL.US,D,20140417,000000,21.9072,22.0449,21.7149,21.7833,6134492.3523188,0
+PPL.US,D,20140421,000000,21.8545,21.9072,21.5539,21.6515,9602615.0102125,0
+PPL.US,D,20140422,000000,21.6251,21.7003,21.5412,21.6515,8554360.6455693,0
+PPL.US,D,20140423,000000,21.6935,22.0595,21.6515,21.7657,13647281.461769,0
+PPL.US,D,20140424,000000,21.8828,22.0683,21.7754,21.9501,6729194.424804,0
+PPL.US,D,20140425,000000,21.9736,22.1512,21.9443,22.0536,6708218.7646474,0
+PPL.US,D,20140428,000000,22.0536,22.2557,21.9736,22.1053,7758869.440178,0
+PPL.US,D,20140429,000000,22.0995,22.2166,21.8955,21.9873,6689387.3878115,0
+PPL.US,D,20140430,000000,21.9805,22.3123,21.8359,21.915,15841806.375411,0
+PPL.US,D,20140501,000000,22.0536,22.5983,21.8897,22.4879,11166145.88178,0
+PPL.US,D,20140502,000000,22.3172,22.6324,22.1512,22.2166,9958507.6448161,0
+PPL.US,D,20140505,000000,22.2235,22.5983,22.1913,22.5856,7242813.2870014,0
+PPL.US,D,20140506,000000,22.4734,22.6384,22.3484,22.4802,8595457.5309617,0
+PPL.US,D,20140507,000000,22.5133,22.7613,22.4225,22.6803,10445180.047434,0
+PPL.US,D,20140508,000000,22.7193,22.7193,22.3484,22.3934,5176696.4185405,0
+PPL.US,D,20140509,000000,22.4481,22.4879,22.0595,22.1053,6248575.8062966,0
+PPL.US,D,20140512,000000,22.1854,22.1854,21.6935,21.7657,6117699.7350663,0
+PPL.US,D,20140513,000000,21.8057,21.9561,21.7588,21.9501,6585698.5342024,0
+PPL.US,D,20140514,000000,21.9736,22.119,21.8633,22.0536,5587392.7548515,0
+PPL.US,D,20140515,000000,22.0878,22.2166,22.0536,22.1991,7519106.1906519,0
+PPL.US,D,20140516,000000,22.2235,22.4481,22.0878,22.4401,10896514.292104,0
+PPL.US,D,20140519,000000,22.4294,22.4401,21.9365,22.0741,9057241.6991263,0
+PPL.US,D,20140520,000000,22.0683,22.2058,21.8311,21.8721,5463816.2625319,0
+PPL.US,D,20140521,000000,21.915,21.9501,21.7833,21.9004,5003305.5507302,0
+PPL.US,D,20140522,000000,21.9658,22.1337,21.9297,22.0683,7002468.120167,0
+PPL.US,D,20140523,000000,22.039,22.1727,21.9209,21.9443,6058768.3135791,0
+PPL.US,D,20140527,000000,22.3563,22.652,22.3172,22.5729,13145548.875295,0
+PPL.US,D,20140528,000000,22.5466,22.7856,22.4225,22.7701,8894544.5863571,0
+PPL.US,D,20140529,000000,22.8628,22.9213,22.6217,22.8628,6367064.6201785,0
+PPL.US,D,20140530,000000,22.8501,23.0854,22.816,23.0648,6777625.7221854,0
+PPL.US,D,20140602,000000,22.9984,23.0483,22.8208,22.8628,4005242.5784252,0
+PPL.US,D,20140603,000000,22.7964,23.1742,22.7701,22.9984,7036202.9320083,0
+PPL.US,D,20140604,000000,22.9175,22.9829,22.8023,22.9175,3617273.8012095,0
+PPL.US,D,20140605,000000,22.9175,23.058,22.8452,22.9458,6023811.2704901,0
+PPL.US,D,20140606,000000,22.9712,23.1097,22.9418,23.0307,6234004.3100376,0
+PPL.US,D,20140609,000000,22.9839,23.0502,22.6588,22.7359,5237956.5337631,0
+PPL.US,D,20140610,000000,23.2377,23.3713,23.0365,23.0502,11861838.268807,0
+PPL.US,D,20140611,000000,23.0141,23.0307,22.3777,22.4041,13714611.753139,0
+PPL.US,D,20140612,000000,22.4508,22.4715,22.037,22.2713,10559375.172162,0
+PPL.US,D,20140613,000000,22.3377,22.7193,22.2176,22.611,8388302.1407433,0
+PPL.US,D,20140616,000000,22.5583,22.979,22.5359,22.7701,7102336.6046873,0
+PPL.US,D,20140617,000000,22.6705,22.7964,22.5837,22.6032,5901323.8241187,0
+PPL.US,D,20140618,000000,22.611,23.0678,22.5895,23.0502,7175838.4979313,0
+PPL.US,D,20140619,000000,22.7613,23.2825,22.7613,23.1097,5970569.934795,0
+PPL.US,D,20140620,000000,23.1478,23.2084,22.979,22.9994,5266317.8310239,0
+PPL.US,D,20140623,000000,22.9712,23.061,22.7535,22.9038,4708596.1936764,0
+PPL.US,D,20140624,000000,22.856,23.0551,22.8511,22.9292,4904308.9176699,0
+PPL.US,D,20140625,000000,22.8872,23.0219,22.7535,22.9624,5335886.6599257,0
+PPL.US,D,20140626,000000,22.979,23.1156,22.8951,23.099,5154276.2101363,0
+PPL.US,D,20140627,000000,23.099,23.388,22.9877,23.3802,8896137.6874387,0
+PPL.US,D,20140630,000000,23.427,23.6261,23.2591,23.6076,6578898.9124158,0
+PPL.US,D,20140701,000000,23.6007,23.6007,23.3566,23.3626,5290582.1435739,0
+PPL.US,D,20140702,000000,23.3069,23.3138,22.694,22.8091,6074424.7577773,0
+PPL.US,D,20140703,000000,22.7701,22.7701,22.4919,22.611,3979119.8186971,0
+PPL.US,D,20140707,000000,22.5837,22.7613,22.5182,22.6422,4165716.5211963,0
+PPL.US,D,20140708,000000,22.571,22.73,22.5359,22.6705,5351857.6263309,0
+PPL.US,D,20140709,000000,22.7486,22.7789,22.4645,22.5895,6020750.057608,0
+PPL.US,D,20140710,000000,22.5963,22.8023,22.5895,22.7486,3286835.9508323,0
+PPL.US,D,20140711,000000,22.7193,22.7964,22.3963,22.4762,5638026.7321847,0
+PPL.US,D,20140714,000000,22.5242,22.5436,22.1649,22.1786,6029799.4864526,0
+PPL.US,D,20140715,000000,22.1727,22.364,22.1512,22.2772,4794393.1390618,0
+PPL.US,D,20140716,000000,22.3133,22.4265,22.1913,22.3591,4415603.902483,0
+PPL.US,D,20140717,000000,22.3133,22.364,22.1395,22.1454,4466950.9334193,0
+PPL.US,D,20140718,000000,22.2391,22.5359,22.118,22.4851,6008536.965651,0
+PPL.US,D,20140721,000000,22.3436,22.4645,22.2245,22.4382,6304054.655022,0
+PPL.US,D,20140722,000000,22.4762,22.5242,22.323,22.3503,4133309.46434,0
+PPL.US,D,20140723,000000,22.3727,22.4382,22.2986,22.3727,3650796.5410739,0
+PPL.US,D,20140724,000000,22.3777,22.4762,22.2566,22.4431,3393932.2991021,0
+PPL.US,D,20140725,000000,22.4334,22.5359,22.1727,22.2138,2996838.2798713,0
+PPL.US,D,20140728,000000,22.2138,22.6588,22.1854,22.6197,4314161.7824249,0
+PPL.US,D,20140729,000000,22.6783,22.6783,22.3836,22.3894,3091760.4672715,0
+PPL.US,D,20140730,000000,22.4265,22.5436,21.9853,22.0127,5118282.3707165,0
+PPL.US,D,20140731,000000,21.9648,22.2635,21.6944,21.9179,6932304.055427,0
+PPL.US,D,20140801,000000,21.7862,22.1395,21.7413,22.0195,6170204.4536053,0
+PPL.US,D,20140804,000000,22.0595,22.0917,21.506,21.9531,9153536.7196129,0
+PPL.US,D,20140805,000000,21.8458,21.9853,21.548,21.6212,5632177.8485356,0
+PPL.US,D,20140806,000000,21.5276,21.5811,21.1214,21.2219,12422012.564669,0
+PPL.US,D,20140807,000000,21.3137,21.5811,21.3137,21.5207,7009432.6868245,0
+PPL.US,D,20140808,000000,21.6212,21.9482,21.6212,21.9267,14428915.249007,0
+PPL.US,D,20140811,000000,22.0195,22.0986,21.8799,21.9267,4887882.0477397,0
+PPL.US,D,20140812,000000,21.9346,22.1395,21.8682,22.0195,5220158.8797512,0
+PPL.US,D,20140813,000000,22.0127,22.1454,21.9043,22.124,5986160.8108458,0
+PPL.US,D,20140814,000000,22.1327,22.3894,22.1327,22.3777,3843870.1471342,0
+PPL.US,D,20140815,000000,22.3836,22.6227,22.3503,22.4645,6586611.3657545,0
+PPL.US,D,20140818,000000,22.4919,22.5583,22.2635,22.3591,4111426.0951428,0
+PPL.US,D,20140819,000000,22.4118,22.6618,22.3436,22.6511,4425698.3236769,0
+PPL.US,D,20140820,000000,22.6705,22.694,22.4978,22.6422,3457987.2566077,0
+PPL.US,D,20140821,000000,22.6842,22.8951,22.6705,22.7856,3643375.0463892,0
+PPL.US,D,20140822,000000,22.7964,22.8951,22.5787,22.7028,3059211.0045951,0
+PPL.US,D,20140825,000000,22.7359,22.935,22.6842,22.8023,3331954.0077649,0
+PPL.US,D,20140826,000000,22.816,22.9565,22.5105,22.5436,4287817.7301993,0
+PPL.US,D,20140827,000000,22.5631,22.8023,22.5631,22.7896,4714502.4494546,0
+PPL.US,D,20140828,000000,22.7242,22.935,22.6842,22.8872,2998409.8664044,0
+PPL.US,D,20140829,000000,22.8637,23.0141,22.8287,23.0073,5624445.9296529,0
+PPL.US,D,20140902,000000,22.9418,23.0678,22.6511,22.7701,4586998.0153044,0
+PPL.US,D,20140903,000000,22.9126,23.0073,22.8384,22.9233,3130838.0586242,0
+PPL.US,D,20140904,000000,22.8462,22.9477,22.7242,22.8745,4547605.9017445,0
+PPL.US,D,20140905,000000,22.9126,23.0141,22.8637,22.9712,5995863.8721598,0
+PPL.US,D,20140908,000000,22.9858,22.9858,22.5016,22.6334,6962192.8856219,0
+PPL.US,D,20140909,000000,22.5133,22.5202,22.2996,22.3797,7316261.9061256,0
+PPL.US,D,20140910,000000,22.3319,22.367,22.0361,22.1454,7828839.8739827,0
+PPL.US,D,20140911,000000,22.1034,22.3377,22.0244,22.2849,6944138.0815317,0
+PPL.US,D,20140912,000000,22.1854,22.2058,21.8418,21.915,5229905.9946642,0
+PPL.US,D,20140915,000000,21.9229,22.0244,21.8545,21.9229,4533348.9276927,0
+PPL.US,D,20140916,000000,21.8721,22.5065,21.8468,22.5016,8455391.6740713,0
+PPL.US,D,20140917,000000,22.5573,22.7349,22.3914,22.4734,6605150.7594341,0
+PPL.US,D,20140918,000000,22.4734,22.5133,22.2322,22.3523,6140162.9725673,0
+PPL.US,D,20140919,000000,22.367,22.6402,22.3191,22.5944,10196054.89586,0
+PPL.US,D,20140922,000000,22.527,22.5329,22.2645,22.3797,4246863.250627,0
+PPL.US,D,20140923,000000,22.367,22.4207,22.2401,22.2401,4303697.5158996,0
+PPL.US,D,20140924,000000,22.2645,22.2849,21.9004,22.0175,6461231.7493812,0
+PPL.US,D,20140925,000000,22.0244,22.1991,21.996,22.0419,5879688.3844789,0
+PPL.US,D,20140926,000000,22.0586,22.1034,21.7687,21.9746,4210292.6164104,0
+PPL.US,D,20140929,000000,21.8955,22.1727,21.8468,22.123,4661938.3097822,0
+PPL.US,D,20140930,000000,22.1786,22.3914,21.9902,22.0586,6110934.946358,0
+PPL.US,D,20141001,000000,22.1327,22.4734,22.1034,22.2322,7388467.8039559,0
+PPL.US,D,20141002,000000,22.2245,22.3981,22.1786,22.2645,4590859.3644853,0
+PPL.US,D,20141003,000000,22.3377,22.5573,22.117,22.4879,3720229.1111694,0
+PPL.US,D,20141006,000000,22.5016,22.5876,22.3377,22.4802,2428959.7266895,0
+PPL.US,D,20141007,000000,22.4461,22.8637,22.4051,22.5573,5508086.0315573,0
+PPL.US,D,20141008,000000,22.6013,23.0405,22.567,23.0171,5557815.3733568,0
+PPL.US,D,20141009,000000,22.9907,23.1703,22.6334,22.6334,7182072.5944465,0
+PPL.US,D,20141010,000000,22.7896,23.0473,22.6217,22.6881,6738007.1936166,0
+PPL.US,D,20141013,000000,22.7427,22.936,22.5944,22.5944,6603494.1392098,0
+PPL.US,D,20141014,000000,22.7105,22.9575,22.4138,22.5622,13554743.291229,0
+PPL.US,D,20141015,000000,22.6334,22.6481,21.5764,21.8223,17394267.499592,0
+PPL.US,D,20141016,000000,21.5764,22.2713,21.5539,22.1991,9111547.4927143,0
+PPL.US,D,20141017,000000,22.3319,22.4353,22.0644,22.3981,7115885.6476476,0
+PPL.US,D,20141020,000000,22.4353,22.8023,22.4051,22.7964,5590931.385807,0
+PPL.US,D,20141021,000000,22.8462,22.8882,22.6608,22.7964,4368475.7720314,0
+PPL.US,D,20141022,000000,22.8384,23.179,22.816,23.0755,6984189.9745748,0
+PPL.US,D,20141023,000000,23.2444,23.2805,23.0092,23.0707,5434994.963737,0
+PPL.US,D,20141024,000000,23.0531,23.2396,22.9858,23.1897,3833311.6263969,0
+PPL.US,D,20141027,000000,23.2514,23.3412,23.1079,23.2894,4630059.8961143,0
+PPL.US,D,20141028,000000,23.3059,23.3947,23.1079,23.3947,5703491.4048599,0
+PPL.US,D,20141029,000000,23.4016,23.4748,22.9487,23.179,4845808.8116523,0
+PPL.US,D,20141030,000000,23.221,23.4934,23.1527,23.388,10606039.20307,0
+PPL.US,D,20141031,000000,23.4875,23.5226,23.2952,23.5001,9660857.966152,0
+PPL.US,D,20141103,000000,23.5226,23.675,23.4337,23.6036,6447132.5486839,0
+PPL.US,D,20141104,000000,23.5675,23.7892,23.3616,23.47,4869647.9557466,0
+PPL.US,D,20141105,000000,23.7765,24.4606,23.6632,24.4421,16737123.036226,0
+PPL.US,D,20141106,000000,24.3982,24.3982,23.9267,24.1736,11436429.054919,0
+PPL.US,D,20141107,000000,24.1815,24.5221,24.12,24.5221,6194368.3649296,0
+PPL.US,D,20141110,000000,24.4489,24.7173,24.4216,24.7037,6418221.0936863,0
+PPL.US,D,20141111,000000,24.6676,24.7252,24.491,24.5641,5249103.1188224,0
+PPL.US,D,20141112,000000,24.2713,24.3845,24.0127,24.0839,8355340.828141,0
+PPL.US,D,20141113,000000,24.1288,24.3035,23.9316,23.9863,4827055.2969914,0
+PPL.US,D,20141114,000000,23.8955,23.9521,23.755,23.8047,7276835.9839898,0
+PPL.US,D,20141117,000000,23.7969,23.9941,23.7022,23.9394,7089107.2064455,0
+PPL.US,D,20141118,000000,23.9941,24.1288,23.8438,23.9267,4951597.8949831,0
+PPL.US,D,20141119,000000,23.8584,23.9179,23.6817,23.7705,7433787.6878423,0
+PPL.US,D,20141120,000000,23.8223,23.8223,23.5832,23.6817,5838201.1637089,0
+PPL.US,D,20141121,000000,23.9316,23.9316,23.6505,23.8506,6139150.7642916,0
+PPL.US,D,20141124,000000,23.9112,23.9629,23.5558,23.6086,5064772.615418,0
+PPL.US,D,20141125,000000,23.67,23.6895,23.4084,23.6407,5738059.1370737,0
+PPL.US,D,20141126,000000,23.6173,23.7705,23.5959,23.67,4276375.0639743,0
+PPL.US,D,20141128,000000,23.7705,24,23.6895,23.8653,2408947.0986979,0
+PPL.US,D,20141201,000000,23.8311,24.0127,23.7178,23.9112,4742117.9090386,0
+PPL.US,D,20141202,000000,23.8721,24.1132,23.7491,24.0985,6080537.9630207,0
+PPL.US,D,20141203,000000,24.0801,24.1649,24.0165,24.1132,8678774.1562709,0
+PPL.US,D,20141204,000000,24.0664,24.2176,23.8653,23.9316,6019942.749793,0
+PPL.US,D,20141205,000000,23.755,23.9706,23.5675,23.675,6081436.4515407,0
+PPL.US,D,20141208,000000,23.713,24.0224,23.713,23.9082,5362381.3139899,0
+PPL.US,D,20141209,000000,23.8145,24.1883,23.8145,24.0594,5352315.5788604,0
+PPL.US,D,20141210,000000,24.0664,24.2362,23.7266,23.7461,4449460.6300983,0
+PPL.US,D,20141211,000000,23.8009,24.1815,23.8009,23.9765,4834790.289381,0
+PPL.US,D,20141212,000000,23.9004,24.1063,23.752,23.7725,4853954.6294654,0
+PPL.US,D,20141215,000000,23.793,23.8867,23.3469,23.3656,6226767.2257674,0
+PPL.US,D,20141216,000000,23.4066,23.6427,23.1556,23.2161,6304180.6688052,0
+PPL.US,D,20141217,000000,23.2855,23.7315,23.2484,23.6525,5790257.5294239,0
+PPL.US,D,20141218,000000,23.8086,24.3494,23.713,24.3395,7673371.6494653,0
+PPL.US,D,20141219,000000,24.3114,24.6217,24.2186,24.446,9902274.7623955,0
+PPL.US,D,20141222,000000,24.7496,24.7564,24.201,24.4539,5890364.7229809,0
+PPL.US,D,20141223,000000,24.5378,24.7916,24.486,24.7027,3841568.0904587,0
+PPL.US,D,20141224,000000,24.6949,25.2327,24.6949,25.1117,3793659.2892522,0
+PPL.US,D,20141226,000000,25.1166,25.4973,25.1166,25.348,5715020.1292782,0
+PPL.US,D,20141229,000000,25.3528,25.8916,25.3528,25.754,5650039.0216903,0
+PPL.US,D,20141230,000000,25.6857,25.7002,25.22,25.2679,3490491.6411828,0
+PPL.US,D,20141231,000000,25.2973,25.348,24.6275,24.6627,5188060.1980881,0
+PPL.US,D,20150102,000000,24.7652,24.8315,24.4343,24.6823,5554499.0594013,0
+PPL.US,D,20150105,000000,24.531,24.6569,23.9433,24.1122,8123324.8650321,0
+PPL.US,D,20150106,000000,24.0721,24.3855,23.9502,24.1063,7730953.8014192,0
+PPL.US,D,20150107,000000,24.1512,24.3659,24.0038,24.2117,5949125.0525835,0
+PPL.US,D,20150108,000000,24.3114,24.4069,24.0292,24.119,8114314.3672751,0
+PPL.US,D,20150109,000000,24.201,24.2362,23.9609,23.998,6462240.8841498,0
+PPL.US,D,20150112,000000,24.0917,24.1063,23.6652,23.876,7459453.5195432,0
+PPL.US,D,20150113,000000,24.0439,24.2186,23.5744,23.6241,15380852.054112,0
+PPL.US,D,20150114,000000,23.5969,23.9433,23.5558,23.9082,6536753.9611672,0
+PPL.US,D,20150115,000000,23.9502,24.0721,23.8262,23.9765,6407817.2727969,0
+PPL.US,D,20150116,000000,23.9502,23.998,23.8145,23.9843,7717057.4521779,0
+PPL.US,D,20150120,000000,24.0985,24.1883,23.9687,24.1581,5733280.8583312,0
+PPL.US,D,20150121,000000,24.0439,24.5124,23.9687,24.4539,6341404.9354914,0
+PPL.US,D,20150122,000000,24.5953,24.6149,24.0107,24.2362,6580661.0563773,0
+PPL.US,D,20150123,000000,24.3181,24.4343,24.2362,24.2791,4293148.215683,0
+PPL.US,D,20150126,000000,24.1962,24.2517,23.9765,24.243,3875153.3249638,0
+PPL.US,D,20150127,000000,24.1405,24.3395,24.0985,24.2362,4667458.328192,0
+PPL.US,D,20150128,000000,24.119,24.4539,24.0517,24.1122,7574920.0516304,0
+PPL.US,D,20150129,000000,24.0439,24.4167,23.8925,24.3718,6289246.4987309,0
+PPL.US,D,20150130,000000,24.2791,24.4002,24.0517,24.0985,8230198.896302,0
+PPL.US,D,20150202,000000,24.0985,24.3718,23.793,24.3718,7494077.5993836,0
+PPL.US,D,20150203,000000,24.3395,24.6949,24.201,24.6949,8223374.68646,0
+PPL.US,D,20150204,000000,24.6344,24.6949,24.2723,24.3114,6086713.6629047,0
+PPL.US,D,20150205,000000,24.531,24.94,24.3952,24.6569,5427238.4567991,0
+PPL.US,D,20150206,000000,24.531,24.5953,23.7803,23.9082,10022522.646732,0
+PPL.US,D,20150209,000000,23.8262,23.9433,23.4327,23.5226,9138991.8604138,0
+PPL.US,D,20150210,000000,23.5001,23.9843,23.5001,23.9609,6060642.1282917,0
+PPL.US,D,20150211,000000,23.8467,23.8545,23.4563,23.5744,6299780.4314129,0
+PPL.US,D,20150212,000000,23.5842,23.7315,23.5001,23.6583,7359331.982954,0
+PPL.US,D,20150213,000000,23.6096,23.6427,23.2621,23.549,7497676.675975,0
+PPL.US,D,20150217,000000,23.4563,23.6359,23.2991,23.47,8132991.0442632,0
+PPL.US,D,20150218,000000,23.4377,24.0721,23.426,24.0439,7503523.5106195,0
+PPL.US,D,20150219,000000,24.0517,24.0801,23.7315,23.8691,7105243.1177217,0
+PPL.US,D,20150220,000000,23.8545,23.8925,23.4133,23.7461,8400362.581857,0
+PPL.US,D,20150223,000000,23.793,23.876,23.6096,23.876,4822854.8375481,0
+PPL.US,D,20150224,000000,23.8341,24.0829,23.7578,23.9297,5785142.1894238,0
+PPL.US,D,20150225,000000,23.8545,23.9297,23.4377,23.5001,6358263.1208912,0
+PPL.US,D,20150226,000000,23.5558,23.5969,23.177,23.2688,6457955.3910154,0
+PPL.US,D,20150227,000000,23.2855,23.3382,23.0971,23.1469,7877468.9003086,0
+PPL.US,D,20150302,000000,23.1039,23.139,22.5232,22.6744,10046166.110886,0
+PPL.US,D,20150303,000000,22.6324,22.8013,22.4919,22.7408,5664548.0233089,0
+PPL.US,D,20150304,000000,22.6598,22.6598,22.3864,22.572,5884631.6080919,0
+PPL.US,D,20150305,000000,22.6666,22.856,22.5641,22.6822,8198440.3494037,0
+PPL.US,D,20150306,000000,22.3513,22.3513,21.6935,21.7891,10295852.689722,0
+PPL.US,D,20150309,000000,21.8789,21.9882,21.6398,21.7891,7725822.0693823,0
+PPL.US,D,20150310,000000,21.7189,22.0019,21.6398,21.712,7046859.8049665,0
+PPL.US,D,20150311,000000,21.7891,21.8311,21.4943,21.5558,4747773.1617526,0
+PPL.US,D,20150312,000000,21.712,21.9882,21.6935,21.754,6899154.2344009,0
+PPL.US,D,20150313,000000,21.8486,21.9043,21.6398,21.8311,6285453.7912042,0
+PPL.US,D,20150316,000000,21.9179,22.3064,21.9179,22.1747,5053533.8251514,0
+PPL.US,D,20150317,000000,22.078,22.3299,22.0409,22.1669,6101908.0565642,0
+PPL.US,D,20150318,000000,22.1747,23.4982,22.118,23.3723,18859852.877463,0
+PPL.US,D,20150319,000000,23.2708,23.4173,23.0248,23.1254,8892917.6766996,0
+PPL.US,D,20150320,000000,23.2708,23.6642,23.2259,23.5889,15825428.681592,0
+PPL.US,D,20150323,000000,23.5889,23.6086,23.3206,23.4514,7619629.332144,0
+PPL.US,D,20150324,000000,23.4924,23.5949,23.1653,23.2103,8126263.1376377,0
+PPL.US,D,20150325,000000,23.2347,23.3412,22.6832,22.73,15820038.774975,0
+PPL.US,D,20150326,000000,22.6764,22.935,22.6051,22.6686,6683131.7767479,0
+PPL.US,D,20150327,000000,22.7105,22.9477,22.565,22.7545,4408367.8427152,0
+PPL.US,D,20150330,000000,22.8325,23.1039,22.6461,23.0405,6020187.6058435,0
+PPL.US,D,20150331,000000,22.9712,23.2259,22.935,23.1089,8460624.8318362,0
+PPL.US,D,20150401,000000,22.812,23.1653,22.5446,23.1146,8392547.678288,0
+PPL.US,D,20150402,000000,23.1469,23.3636,23.0961,23.2377,4875527.5744649,0
+PPL.US,D,20150406,000000,23.3059,23.752,23.2708,23.6026,6398052.7413447,0
+PPL.US,D,20150407,000000,23.6026,23.6173,23.2708,23.3021,4610700.9005921,0
+PPL.US,D,20150408,000000,23.3322,23.4427,23.1556,23.3967,5284273.2583905,0
+PPL.US,D,20150409,000000,23.3206,23.3566,22.935,23.1469,6552917.5340055,0
+PPL.US,D,20150410,000000,23.177,23.4582,23.1469,23.3723,5899434.6418715,0
+PPL.US,D,20150413,000000,23.3255,23.3412,22.9966,23.0171,4830224.0826154,0
+PPL.US,D,20150414,000000,23.1254,23.2942,23.0405,23.2434,4234291.582864,0
+PPL.US,D,20150415,000000,23.2631,23.4718,23.0024,23.0405,7271351.8231605,0
+PPL.US,D,20150416,000000,23.0316,23.0316,22.693,22.9712,6640188.7382051,0
+PPL.US,D,20150417,000000,22.8794,23.0648,22.7983,22.854,4435317.3758021,0
+PPL.US,D,20150420,000000,22.9175,23.2708,22.9175,23.2024,5046964.716383,0
+PPL.US,D,20150421,000000,23.2377,23.4094,23.0092,23.0717,3612556.9926053,0
+PPL.US,D,20150422,000000,23.1146,23.3723,22.9966,23.3206,6725406.839789,0
+PPL.US,D,20150423,000000,23.2875,23.6837,23.2708,23.5041,6187853.5547833,0
+PPL.US,D,20150424,000000,23.4982,23.8349,23.4094,23.7393,6239813.238097,0
+PPL.US,D,20150427,000000,23.8555,23.8555,23.3059,23.3566,6312695.3074475,0
+PPL.US,D,20150428,000000,23.2708,23.6086,23.2103,23.5949,5597481.0290316,0
+PPL.US,D,20150429,000000,23.3412,23.6769,23.3128,23.6223,5345307.9831063,0
+PPL.US,D,20150430,000000,23.5889,23.6769,23.2103,23.3636,8660722.4256876,0
+PPL.US,D,20150501,000000,23.422,23.5041,23.177,23.4718,6947516.8901279,0
+PPL.US,D,20150504,000000,23.4924,23.8418,23.4347,23.6505,4587538.9525204,0
+PPL.US,D,20150505,000000,23.5402,23.6026,23.1322,23.1733,5417704.438365,0
+PPL.US,D,20150506,000000,23.1322,23.2347,22.5983,22.9175,8517877.0940485,0
+PPL.US,D,20150507,000000,23.0483,23.2434,22.7866,22.9292,7911535.650896,0
+PPL.US,D,20150508,000000,23.3322,23.5041,23.1205,23.2708,7940247.3279445,0
+PPL.US,D,20150511,000000,23.1733,23.4982,23.1469,23.1733,6167458.7874326,0
+PPL.US,D,20150512,000000,23.0531,23.177,22.9106,23.0961,5898609.9175174,0
+PPL.US,D,20150513,000000,23.1146,23.177,22.7105,22.854,6160811.8164891,0
+PPL.US,D,20150514,000000,22.9418,23.1205,22.9009,23.0531,4761174.6763814,0
+PPL.US,D,20150515,000000,23.1205,23.3723,23.0775,23.2942,4262289.181807,0
+PPL.US,D,20150518,000000,23.177,23.5656,23.1205,23.5325,5158842.4169019,0
+PPL.US,D,20150519,000000,23.4173,23.8555,23.3255,23.752,9576748.3760603,0
+PPL.US,D,20150520,000000,23.7725,24.0878,23.6984,23.9257,6901041.3676435,0
+PPL.US,D,20150521,000000,23.917,24.0136,23.6583,23.7266,6662005.5147527,0
+PPL.US,D,20150522,000000,23.6505,23.7578,23.43,23.6261,5237952.4357539,0
+PPL.US,D,20150526,000000,23.6173,23.6407,23.4514,23.5598,5506809.5016874,0
+PPL.US,D,20150527,000000,23.6583,23.8701,23.6026,23.8018,5541379.2829059,0
+PPL.US,D,20150528,000000,23.8018,23.9716,23.6984,23.8877,6329774.785345,0
+PPL.US,D,20150529,000000,23.8555,23.9561,23.7393,23.8272,5285437.0930069,0
+PPL.US,D,20150601,000000,23.8418,24.0068,23.7266,23.8701,7344571.9782712,0
+PPL.US,D,20150602,000000,22.2088,22.2557,21.7276,21.8359,15397393.6683,0
+PPL.US,D,20150603,000000,21.9121,21.9492,21.5431,21.5968,9202465.9251135,0
+PPL.US,D,20150604,000000,21.5704,21.754,21.5363,21.5881,8242071.8534942,0
+PPL.US,D,20150605,000000,21.3645,21.3908,21.1098,21.2464,8840621.9566305,0
+PPL.US,D,20150608,000000,21.2045,21.2426,20.9136,20.9292,10339881.700706,0
+PPL.US,D,20150609,000000,20.9644,21.0278,20.8882,20.9136,7875027.5113199,0
+PPL.US,D,20150610,000000,21.0805,21.1791,20.9419,20.9984,8423555.2649979,0
+PPL.US,D,20150611,000000,21.1742,21.261,21.0542,21.2132,8405292.4869404,0
+PPL.US,D,20150612,000000,21.1214,21.1986,20.9292,20.9497,4401504.7017857,0
+PPL.US,D,20150615,000000,20.935,20.9984,20.7906,20.7906,5748697.5689905,0
+PPL.US,D,20150616,000000,20.7906,20.935,20.6716,20.8657,8148341.1622727,0
+PPL.US,D,20150617,000000,20.8452,21.143,20.8111,21.0981,7048255.1771036,0
+PPL.US,D,20150618,000000,21.1059,21.511,21.0981,21.4162,6621254.9111388,0
+PPL.US,D,20150619,000000,21.3294,21.505,21.2045,21.2132,6686162.2545609,0
+PPL.US,D,20150622,000000,21.4641,21.4923,21.2211,21.2689,5480586.3407337,0
+PPL.US,D,20150623,000000,21.2426,21.2913,20.8657,20.8882,5661565.6971041,0
+PPL.US,D,20150624,000000,20.8882,20.9916,20.652,20.652,6874981.1025559,0
+PPL.US,D,20150625,000000,20.7203,20.7701,20.5661,20.5945,4937592.9484978,0
+PPL.US,D,20150626,000000,20.5875,20.7906,20.5047,20.6716,6098128.6675674,0
+PPL.US,D,20150629,000000,20.6861,20.9096,20.4547,20.4626,7435097.0017859,0
+PPL.US,D,20150630,000000,20.5544,20.5661,20.3796,20.4783,9288526.1675908,0
+PPL.US,D,20150701,000000,20.6109,20.6217,20.3719,20.5328,7996223.0602869,0
+PPL.US,D,20150702,000000,20.6716,20.8452,20.5739,20.7057,8615635.1038241,0
+PPL.US,D,20150706,000000,20.7701,20.9028,20.691,20.8599,11052843.098557,0
+PPL.US,D,20150707,000000,21.0102,21.5764,20.935,21.4923,11406010.557033,0
+PPL.US,D,20150708,000000,21.3938,21.5344,21.3371,21.4348,8296432.9702066,0
+PPL.US,D,20150709,000000,21.5266,21.5881,21.2132,21.2913,6409989.2176797,0
+PPL.US,D,20150710,000000,21.387,21.7433,21.2913,21.5607,11304405.54111,0
+PPL.US,D,20150713,000000,21.6505,21.6808,21.4162,21.5187,5457268.6683118,0
+PPL.US,D,20150714,000000,21.5881,21.6564,21.4319,21.5344,4994223.3378119,0
+PPL.US,D,20150715,000000,21.5344,21.7013,21.3791,21.7013,6755089.7450209,0
+PPL.US,D,20150716,000000,21.7013,21.9072,21.6935,21.8331,6734808.6974259,0
+PPL.US,D,20150717,000000,21.7911,21.7911,21.6027,21.6095,5076470.3827164,0
+PPL.US,D,20150720,000000,21.6095,21.6232,21.3997,21.5684,4575068.7104853,0
+PPL.US,D,20150721,000000,21.4709,21.5684,21.3997,21.4709,4787774.8541828,0
+PPL.US,D,20150722,000000,21.4641,21.6808,21.4562,21.5266,5866852.3951213,0
+PPL.US,D,20150723,000000,21.505,21.5266,21.2366,21.3371,6526272.2781027,0
+PPL.US,D,20150724,000000,21.3187,21.4319,21.2211,21.3294,5270751.8769922,0
+PPL.US,D,20150727,000000,21.3607,21.6876,21.3528,21.5811,5155190.0661909,0
+PPL.US,D,20150728,000000,21.6876,21.7754,21.5607,21.6935,5186135.1582604,0
+PPL.US,D,20150729,000000,21.6447,21.7481,21.548,21.7481,4718479.5673958,0
+PPL.US,D,20150730,000000,21.6388,21.9306,21.631,21.8945,6169505.7430346,0
+PPL.US,D,20150731,000000,22.0614,22.2909,22.0546,22.1034,5451368.5595475,0
+PPL.US,D,20150803,000000,22.1659,22.3074,22.0272,22.1512,6322808.1696828,0
+PPL.US,D,20150804,000000,22.0771,22.1317,21.875,21.9072,4146343.1826418,0
+PPL.US,D,20150805,000000,22.0068,22.1581,21.9453,22.0469,4370565.75673,0
+PPL.US,D,20150806,000000,22.0614,22.324,21.8506,22.2986,4322221.5420446,0
+PPL.US,D,20150807,000000,22.2909,22.6237,22.0956,22.4861,7791865.5858586,0
+PPL.US,D,20150810,000000,22.4588,22.6988,22.4588,22.5202,4681133.3849357,0
+PPL.US,D,20150811,000000,22.6314,22.8053,22.4861,22.6871,5721424.2931759,0
+PPL.US,D,20150812,000000,22.611,23.1234,22.5953,23.1069,8791934.5336733,0
+PPL.US,D,20150813,000000,23.0278,23.1293,22.7856,23.0346,7354216.6429539,0
+PPL.US,D,20150814,000000,23.0346,23.2377,22.8794,23.179,3620188.5102621,0
+PPL.US,D,20150817,000000,23.2621,23.4016,23.1293,23.3322,5003940.7421582,0
+PPL.US,D,20150818,000000,23.2855,23.3118,23.1293,23.2317,4380927.5730251,0
+PPL.US,D,20150819,000000,23.1527,23.3967,23.0434,23.2932,3994659.4696326,0
+PPL.US,D,20150820,000000,23.1371,23.5061,23.0678,23.185,4797848.7853305,0
+PPL.US,D,20150821,000000,23.0999,23.2551,22.8609,22.8609,5978531.3421936,0
+PPL.US,D,20150824,000000,22.1581,22.5631,21.6808,21.7979,11389382.884652,0
+PPL.US,D,20150825,000000,22.1659,22.2205,21.2045,21.2211,10058386.374359,0
+PPL.US,D,20150826,000000,21.4983,21.8106,21.1986,21.7354,9203242.4978594,0
+PPL.US,D,20150827,000000,21.9072,22.0693,21.7198,22.0614,5219377.1844937,0
+PPL.US,D,20150828,000000,22.039,22.0546,21.4856,21.7979,6717676.9699109,0
+PPL.US,D,20150831,000000,21.7198,21.7433,21.2826,21.5344,7184687.1243244,0
+PPL.US,D,20150901,000000,21.305,21.3108,20.7203,20.8452,8834672.6717555,0
+PPL.US,D,20150902,000000,21.0717,21.1166,20.7544,20.9497,6533324.9519582,0
+PPL.US,D,20150903,000000,21.019,21.1791,20.895,21.0278,5050565.8419789,0
+PPL.US,D,20150904,000000,20.8452,20.8882,20.5544,20.6159,5956078.3497156,0
+PPL.US,D,20150908,000000,20.8238,21.0453,20.775,21.0317,6364410.1347107,0
+PPL.US,D,20150909,000000,21.1137,21.1498,20.6559,20.6988,7890792.5527622,0
+PPL.US,D,20150910,000000,20.7115,20.9858,20.691,20.775,7029337.7420743,0
+PPL.US,D,20150911,000000,20.6861,20.8804,20.5388,20.8804,5312530.0564163,0
+PPL.US,D,20150914,000000,20.9106,21.1771,20.897,21.0063,6716605.3405018,0
+PPL.US,D,20150915,000000,21.0502,21.1966,20.8901,21.1732,4824187.7150446,0
+PPL.US,D,20150916,000000,21.2035,21.4368,21.1849,21.347,5299031.2140687,0
+PPL.US,D,20150917,000000,21.3674,21.9082,21.305,21.6789,7075443.4192271,0
+PPL.US,D,20150918,000000,21.5802,21.9785,21.5802,21.7901,10150356.970624,0
+PPL.US,D,20150921,000000,21.8594,22.0586,21.8262,22.0497,6788928.0315947,0
+PPL.US,D,20150922,000000,21.9531,22.0497,21.6719,21.8458,9369609.3778788,0
+PPL.US,D,20150923,000000,21.8955,21.9531,21.7179,21.876,4518932.1312813,0
+PPL.US,D,20150924,000000,21.7901,22.3123,21.7618,22.2255,8155365.1500637,0
+PPL.US,D,20150925,000000,22.2479,22.6481,22.1122,22.5016,6087031.2586188,0
+PPL.US,D,20150928,000000,22.5641,22.6851,22.3874,22.4508,10619899.694732,0
+PPL.US,D,20150929,000000,22.4879,22.7399,22.4588,22.6695,9246134.311287,0
+PPL.US,D,20150930,000000,22.7681,23.1653,22.7193,23.1469,8219575.8319196,0
+PPL.US,D,20151001,000000,23.2278,23.2278,22.6783,22.9428,11407944.817383,0
+PPL.US,D,20151002,000000,23.0619,23.3098,22.8921,23.2532,10334497.941102,0
+PPL.US,D,20151005,000000,23.3539,23.6066,23.2278,23.5626,8329037.7560075,0
+PPL.US,D,20151006,000000,23.5558,23.5763,23.1556,23.2668,7168151.65715,0
+PPL.US,D,20151007,000000,23.2738,23.3303,22.8677,22.9653,9967731.2390522,0
+PPL.US,D,20151008,000000,22.9175,23.3167,22.8228,23.2903,9074073.2474662,0
+PPL.US,D,20151009,000000,23.2454,23.3372,23.1653,23.2454,7524356.7649561,0
+PPL.US,D,20151012,000000,23.2454,23.5695,23.2454,23.5217,5968737.1001746,0
+PPL.US,D,20151013,000000,23.4728,23.6261,23.3539,23.5285,8300138.5950375,0
+PPL.US,D,20151014,000000,23.5499,23.795,23.4992,23.7042,5563592.5418449,0
+PPL.US,D,20151015,000000,23.795,24.1454,23.6759,24.0654,6615442.9095724,0
+PPL.US,D,20151016,000000,24.1922,24.3181,24.0576,24.2547,6202403.536494,0
+PPL.US,D,20151019,000000,24.0908,24.2547,23.9375,24.1337,6578087.5065915,0
+PPL.US,D,20151020,000000,24.0487,24.241,23.9443,24.1288,5101782.7611227,0
+PPL.US,D,20151021,000000,24.2333,24.3298,24.0487,24.1063,4079666.5237421,0
+PPL.US,D,20151022,000000,24.1689,24.5778,24.1337,24.4587,5194319.9071609,0
+PPL.US,D,20151023,000000,24.3982,24.4129,23.9629,24.0576,4447947.4401964,0
+PPL.US,D,20151026,000000,24.0975,24.16,23.8603,24.16,4635783.7904825,0
+PPL.US,D,20151027,000000,24.0654,24.1766,23.9795,24.1415,4210807.9410689,0
+PPL.US,D,20151028,000000,24.1689,24.2596,23.3167,23.5217,10007562.8641,0
+PPL.US,D,20151029,000000,23.7872,23.8808,23.2278,23.7813,10169965.944708,0
+PPL.US,D,20151030,000000,23.8858,24.2654,23.8037,24.2089,7835664.0838246,0
+PPL.US,D,20151102,000000,24.16,24.2654,23.8116,24.0331,8227484.9897006,0
+PPL.US,D,20151103,000000,24.001,24.2039,23.8516,24.1766,4465759.4372406,0
+PPL.US,D,20151104,000000,24.1337,24.3514,24.12,24.2967,4673736.4783063,0
+PPL.US,D,20151105,000000,24.2547,24.3514,24.0819,24.0819,3209541.3500617,0
+PPL.US,D,20151106,000000,23.6573,23.7471,23.0688,23.2825,9649938.8206041,0
+PPL.US,D,20151109,000000,23.2191,23.3459,22.9575,23.2581,4812531.9523406,0
+PPL.US,D,20151110,000000,23.2738,23.4855,23.2532,23.422,4870078.2467139,0
+PPL.US,D,20151111,000000,23.5362,23.9629,23.4924,23.9229,6366799.2740818,0
+PPL.US,D,20151112,000000,23.8311,24.1337,23.43,23.4427,10523614.919268,0
+PPL.US,D,20151113,000000,23.4855,23.7198,23.2034,23.2668,6592992.9906015,0
+PPL.US,D,20151116,000000,23.3098,23.9561,23.2982,23.9511,6227411.6377162,0
+PPL.US,D,20151117,000000,23.8672,24.0487,23.4016,23.4855,4764798.3410278,0
+PPL.US,D,20151118,000000,23.5061,23.7266,23.2278,23.6622,5204262.702014,0
+PPL.US,D,20151119,000000,23.7471,24.0487,23.7325,24.0077,6082627.9477194,0
+PPL.US,D,20151120,000000,24.16,24.4938,24.0576,24.2791,9256788.1107385,0
+PPL.US,D,20151123,000000,24.5846,24.6325,23.8223,23.9082,6305133.4559473,0
+PPL.US,D,20151124,000000,23.7745,23.915,23.5626,23.8808,5876888.419684,0
+PPL.US,D,20151125,000000,23.8672,23.8808,23.5217,23.6827,4508048.843314,0
+PPL.US,D,20151127,000000,23.6827,23.7813,23.631,23.6827,2879193.6558873,0
+PPL.US,D,20151130,000000,23.7325,24.1454,23.6759,23.9561,9168837.6615118,0
+PPL.US,D,20151201,000000,24.0711,24.1689,23.8037,24.0711,10285536.97603,0
+PPL.US,D,20151202,000000,23.9561,24.0331,23.2903,23.3539,8249181.8994787,0
+PPL.US,D,20151203,000000,23.2405,23.3539,23.1196,23.2357,8207474.4107137,0
+PPL.US,D,20151204,000000,23.3235,23.7872,23.3235,23.7471,7429875.1135462,0
+PPL.US,D,20151207,000000,23.6622,23.7872,23.4173,23.6261,9273982.3328938,0
+PPL.US,D,20151208,000000,23.5744,23.6466,23.4563,23.5675,6546830.9658219,0
+PPL.US,D,20151209,000000,23.47,23.9736,23.4474,23.795,6935818.0983271,0
+PPL.US,D,20151210,000000,23.7461,23.7813,23.3977,23.4377,4326845.1209391,0
+PPL.US,D,20151211,000000,23.2991,23.5031,23.182,23.2835,5416176.9054309,0
+PPL.US,D,20151214,000000,23.2415,23.4113,23.0346,23.3245,5627010.258918,0
+PPL.US,D,20151215,000000,23.3977,23.7393,23.3566,23.675,5552869.0762367,0
+PPL.US,D,20151216,000000,23.7667,24.1385,23.7393,24.0801,7558311.8447925,0
+PPL.US,D,20151217,000000,24.0673,24.2703,23.8828,24.1435,4691265.7127148,0
+PPL.US,D,20151218,000000,24.0801,24.1015,23.6603,23.9472,9524424.994429,0
+PPL.US,D,20151221,000000,24.0107,24.0858,23.6807,23.7598,5250542.5445584,0
+PPL.US,D,20151222,000000,23.8321,24.1385,23.5979,24.0673,6606605.5527047,0
+PPL.US,D,20151223,000000,24.1815,24.486,24.1649,24.3738,5394821.1549198,0
+PPL.US,D,20151224,000000,24.3171,24.5027,24.2703,24.3875,1782901.4027471,0
+PPL.US,D,20151228,000000,24.2771,24.4129,24.2137,24.3035,3840485.1915242,0
+PPL.US,D,20151229,000000,24.445,24.5417,24.3738,24.5154,4014985.595329,0
+PPL.US,D,20151230,000000,24.5221,24.5329,24.3171,24.445,3607826.8654711,0
+PPL.US,D,20151231,000000,24.4773,24.4773,24.0224,24.2947,4277407.762296,0
+PPL.US,D,20160104,000000,24.1318,24.1492,23.753,23.9736,7154261.4549227,0
+PPL.US,D,20160105,000000,23.9814,24.2703,23.6554,24.2303,7120241.8314411,0
+PPL.US,D,20160106,000000,24.037,24.2947,23.9472,24.1492,5786763.9765698,0
+PPL.US,D,20160107,000000,23.9648,24.0801,23.7872,23.875,5475475.0987427,0
+PPL.US,D,20160108,000000,23.8935,24.0751,23.7228,23.7667,8032705.5873054,0
+PPL.US,D,20160111,000000,23.9102,24.2079,23.8116,24.1249,8341143.2752226,0
+PPL.US,D,20160112,000000,24.1971,24.1971,23.675,23.8828,8157230.768758,0
+PPL.US,D,20160113,000000,23.9316,24.0908,23.7745,23.8458,6992652.3635997,0
+PPL.US,D,20160114,000000,23.8828,24.4947,23.6554,24.3171,8842821.5630756,0
+PPL.US,D,20160115,000000,23.9247,24.1971,23.47,23.6964,8702352.0522777,0
+PPL.US,D,20160119,000000,23.8828,24.0292,23.675,23.9394,8655936.9754292,0
+PPL.US,D,20160120,000000,23.7745,23.8828,22.9078,23.3489,11760800.82716,0
+PPL.US,D,20160121,000000,23.4193,23.7111,23.2201,23.6554,7177303.536225,0
+PPL.US,D,20160122,000000,23.8164,24.2703,23.6603,24.2079,6728906.5396569,0
+PPL.US,D,20160125,000000,24.1883,24.3241,23.996,24.0292,6124676.5957514,0
+PPL.US,D,20160126,000000,24.0614,24.404,23.9579,24.0801,5701313.3129632,0
+PPL.US,D,20160127,000000,23.996,24.2771,23.875,24.0858,5480327.141651,0
+PPL.US,D,20160128,000000,24.0858,24.5953,23.916,24.4303,5452087.7601643,0
+PPL.US,D,20160129,000000,24.692,25.0199,24.5573,24.9555,7371135.2739897,0
+PPL.US,D,20160201,000000,25.0199,25.6974,24.9702,25.5675,14439430.740647,0
+PPL.US,D,20160202,000000,25.3177,26.0312,25.2845,25.8896,12181306.773023,0
+PPL.US,D,20160203,000000,25.9579,26.3737,25.8828,26.116,11073126.195157,0
+PPL.US,D,20160204,000000,25.8896,26.4997,25.552,26.0946,11555022.368037,0
+PPL.US,D,20160205,000000,25.8526,26.0175,25.5197,25.7393,10704304.341486,0
+PPL.US,D,20160208,000000,25.4632,25.917,25.3528,25.6164,8215083.3893199,0
+PPL.US,D,20160209,000000,25.6037,26.0175,25.4465,25.7169,7266292.8307871,0
+PPL.US,D,20160210,000000,25.6388,25.9579,25.348,25.8184,6319383.2584831,0
+PPL.US,D,20160211,000000,25.6974,25.875,25.4895,25.552,6247002.1707588,0
+PPL.US,D,20160212,000000,25.592,25.6593,25.2913,25.4397,6449519.6390505,0
+PPL.US,D,20160216,000000,25.5607,25.8037,25.3411,25.6475,6751017.3483655,0
+PPL.US,D,20160217,000000,25.6974,25.7686,25.4749,25.6164,4976501.4969703,0
+PPL.US,D,20160218,000000,25.6671,26.0878,25.5754,25.9941,5238906.2473982,0
+PPL.US,D,20160219,000000,25.9873,26.0028,25.6671,25.8096,7428008.4703497,0
+PPL.US,D,20160222,000000,25.8252,25.875,25.2699,25.6251,9565172.524536,0
+PPL.US,D,20160223,000000,25.6251,25.8828,25.552,25.6739,4256413.6610979,0
+PPL.US,D,20160224,000000,25.6251,25.7461,25.2132,25.5754,9507953.0463973,0
+PPL.US,D,20160225,000000,25.6739,25.8896,25.4505,25.875,8187149.3095196,0
+PPL.US,D,20160226,000000,25.7461,25.8369,24.7359,24.7857,13012740.59272,0
+PPL.US,D,20160229,000000,24.7857,25.3363,24.6608,24.9058,9614201.10676,0
+PPL.US,D,20160301,000000,25.0697,25.1429,24.6364,24.7925,8673192.6677227,0
+PPL.US,D,20160302,000000,24.7008,24.8677,24.202,24.857,7675379.6739797,0
+PPL.US,D,20160303,000000,24.9331,25.1068,24.6061,25.097,5950411.8274764,0
+PPL.US,D,20160304,000000,24.9214,25.5607,24.7857,25.3918,6366676.3338056,0
+PPL.US,D,20160307,000000,25.3918,25.752,25.2776,25.6671,7645918.0612453,0
+PPL.US,D,20160308,000000,25.6612,25.9501,25.5431,25.8701,5468568.9287166,0
+PPL.US,D,20160309,000000,25.8965,26.3289,25.8965,26.2294,6080215.2447952,0
+PPL.US,D,20160310,000000,26.2225,26.321,25.998,26.2938,6641216.3140153,0
+PPL.US,D,20160311,000000,26.3142,26.4489,26.1786,26.3006,4782695.3717632,0
+PPL.US,D,20160314,000000,26.2225,26.3767,26.0312,26.1571,3751443.6473446,0
+PPL.US,D,20160315,000000,26.0546,26.3523,26.0351,26.2645,3655761.2792354,0
+PPL.US,D,20160316,000000,26.2645,26.6041,25.9941,26.5651,4672832.8672748,0
+PPL.US,D,20160317,000000,26.5466,27.1059,26.4588,27.0278,7109672.0411785,0
+PPL.US,D,20160318,000000,26.9321,27.1,26.6374,26.6637,10517059.129028,0
+PPL.US,D,20160321,000000,26.7388,26.9273,26.4762,26.7535,4566881.9125801,0
+PPL.US,D,20160322,000000,26.8003,26.8765,26.5856,26.6237,6671869.4229283,0
+PPL.US,D,20160323,000000,26.5973,26.7964,26.4207,26.6637,6620713.9739227,0
+PPL.US,D,20160324,000000,26.6637,26.8355,26.5329,26.7535,3295662.0381748,0
+PPL.US,D,20160328,000000,26.8033,26.9321,26.5856,26.7388,2291860.8284693,0
+PPL.US,D,20160329,000000,26.8169,27.0561,26.6949,27.0483,4242389.2490687,0
+PPL.US,D,20160330,000000,27.1449,27.227,26.9487,27.1205,2999895.3947441,0
+PPL.US,D,20160331,000000,27.0922,27.4036,27.0278,27.3869,6655032.7520768,0
+PPL.US,D,20160401,000000,27.4093,27.5031,27.0708,27.4738,4955065.8352796,0
+PPL.US,D,20160404,000000,27.5099,27.5519,27.177,27.3586,3304308.8376141,0
+PPL.US,D,20160405,000000,27.2815,27.3312,26.7594,26.857,5826094.6199914,0
+PPL.US,D,20160406,000000,26.8169,27.0561,26.5593,27.0199,5445644.6651792,0
+PPL.US,D,20160407,000000,26.9984,27.1273,26.7964,26.8765,4115387.8455493,0
+PPL.US,D,20160408,000000,27.0072,27.1449,26.8238,26.9057,3676532.0389314,0
+PPL.US,D,20160411,000000,26.8618,27.1059,26.7388,26.7535,2969758.6349918,0
+PPL.US,D,20160412,000000,26.7759,27.0072,26.6881,26.9487,3131593.1168216,0
+PPL.US,D,20160413,000000,26.9555,26.9555,26.5085,26.6949,4650072.5241059,0
+PPL.US,D,20160414,000000,26.6041,26.8003,26.5807,26.6549,2451352.2735316,0
+PPL.US,D,20160415,000000,26.6754,27.0424,26.6041,27.0072,4656695.9314964,0
+PPL.US,D,20160418,000000,27.0785,27.1849,26.8618,27.1449,3531576.2325475,0
+PPL.US,D,20160419,000000,27.1927,27.2815,26.9682,27.1927,4655323.09841,0
+PPL.US,D,20160420,000000,27.1703,27.227,26.6237,26.6549,6124801.5850325,0
+PPL.US,D,20160421,000000,26.6374,26.6549,25.998,26.0916,9141216.054914,0
+PPL.US,D,20160422,000000,26.0916,26.3142,26.0916,26.2645,3979887.1709222,0
+PPL.US,D,20160425,000000,26.2566,26.3446,26.1503,26.2938,4533261.8449969,0
+PPL.US,D,20160426,000000,26.3065,26.366,26.0986,26.2294,8402403.390445,0
+PPL.US,D,20160427,000000,26.3446,26.7281,26.2294,26.5162,7384444.5834111,0
+PPL.US,D,20160428,000000,26.3065,26.8238,26.1991,26.8111,5576914.145294,0
+PPL.US,D,20160429,000000,26.8238,27.1586,26.6032,27.0785,7547210.3378345,0
+PPL.US,D,20160502,000000,27.0785,27.7549,27.0785,27.587,8657560.8115798,0
+PPL.US,D,20160503,000000,27.5295,27.668,27.2659,27.3957,6565798.6014642,0
+PPL.US,D,20160504,000000,27.3449,27.7725,27.226,27.6026,5199971.0618656,0
+PPL.US,D,20160505,000000,27.5392,27.8975,27.4601,27.5685,6391808.3998065,0
+PPL.US,D,20160506,000000,27.5598,27.587,27.2414,27.5519,4283571.1681522,0
+PPL.US,D,20160509,000000,27.5939,27.7549,27.5392,27.6515,4462203.3897461,0
+PPL.US,D,20160510,000000,27.8115,27.8467,27.5744,27.6759,5574108.0334853,0
+PPL.US,D,20160511,000000,27.7471,27.876,27.5685,27.8467,4768390.2461031,0
+PPL.US,D,20160512,000000,27.8037,28.1141,27.7052,27.9921,4281096.9950899,0
+PPL.US,D,20160513,000000,27.9189,28.0497,27.7755,27.9766,6099947.1591557,0
+PPL.US,D,20160516,000000,27.876,27.9394,27.7159,27.9189,6967745.6881054,0
+PPL.US,D,20160517,000000,27.8691,27.8975,27.3869,27.5519,5502376.4802214,0
+PPL.US,D,20160518,000000,27.3957,27.4807,26.7672,26.9633,9141465.0089737,0
+PPL.US,D,20160519,000000,26.8169,27.2854,26.6881,27.2659,5357619.4272845,0
+PPL.US,D,20160520,000000,27.3645,27.3996,27.1643,27.3069,5409120.1335661,0
+PPL.US,D,20160523,000000,27.3225,27.3723,26.9273,26.9419,5868518.2358665,0
+PPL.US,D,20160524,000000,27.0708,27.4446,26.9838,27.3792,6398156.2160773,0
+PPL.US,D,20160525,000000,27.2161,27.4113,27.0922,27.3382,3887057.0172251,0
+PPL.US,D,20160526,000000,27.3645,27.7549,27.2815,27.7324,4914547.7936885,0
+PPL.US,D,20160527,000000,27.7755,27.8369,27.5744,27.8262,4425615.3389902,0
+PPL.US,D,20160531,000000,27.7628,27.9277,27.5519,27.7237,7126036.4164683,0
+PPL.US,D,20160601,000000,27.6759,27.876,27.6515,27.7998,6187371.0141985,0
+PPL.US,D,20160602,000000,27.7237,27.7735,27.4954,27.7471,3806788.2862682,0
+PPL.US,D,20160603,000000,28.0126,28.3591,27.9766,28.2713,7624901.4209965,0
+PPL.US,D,20160606,000000,28.2713,28.4304,28.0858,28.2156,5701308.1904516,0
+PPL.US,D,20160607,000000,28.1982,28.4167,28.1649,28.2283,5846908.4087841,0
+PPL.US,D,20160608,000000,28.1346,28.2634,28.1131,28.2362,5134806.5683654,0
+PPL.US,D,20160609,000000,28.244,28.5456,28.2362,28.5124,4709107.4203258,0
+PPL.US,D,20160610,000000,28.4529,28.6519,28.4236,28.5611,6731418.6193045,0
+PPL.US,D,20160613,000000,28.5348,28.6793,28.1191,28.1708,9803793.4539939,0
+PPL.US,D,20160614,000000,28.2283,28.3464,27.9589,28.3308,6506663.3040185,0
+PPL.US,D,20160615,000000,28.3795,28.404,28.1346,28.2059,8313094.4511644,0
+PPL.US,D,20160616,000000,28.3161,28.3679,28.0487,28.3308,7927153.1640066,0
+PPL.US,D,20160617,000000,28.2888,28.4489,28.2226,28.3601,13946823.396187,0
+PPL.US,D,20160620,000000,28.446,28.9281,28.3768,28.8238,10344770.625697,0
+PPL.US,D,20160621,000000,28.7964,28.9985,28.6519,28.8149,5001369.2413771,0
+PPL.US,D,20160622,000000,28.8149,28.9702,28.5348,28.5554,5061609.9768078,0
+PPL.US,D,20160623,000000,28.6724,28.7008,28.4529,28.6519,7201624.1964017,0
+PPL.US,D,20160624,000000,27.4738,27.9658,26.8501,27.0102,23194731.120962,0
+PPL.US,D,20160627,000000,26.734,26.9077,26.3981,26.5632,12171456.183378,0
+PPL.US,D,20160628,000000,26.6949,26.8121,26.3904,26.6285,11263452.086039,0
+PPL.US,D,20160629,000000,26.7672,26.9273,26.609,26.9165,8102869.6520454,0
+PPL.US,D,20160630,000000,27.0014,27.466,26.9223,27.422,10798516.548791,0
+PPL.US,D,20160701,000000,27.4601,27.5168,27.0815,27.3128,6213031.7233879,0
+PPL.US,D,20160705,000000,27.3128,27.4153,27.219,27.3303,7293292.5644868,0
+PPL.US,D,20160706,000000,27.3205,27.3782,26.7672,27.0961,8722325.7491817,0
+PPL.US,D,20160707,000000,27.1166,27.183,26.8179,26.8579,7010188.7695242,0
+PPL.US,D,20160708,000000,26.9273,27.225,26.6285,27.2142,5435280.7998796,0
+PPL.US,D,20160711,000000,27.1322,27.3606,26.9937,27.343,5189926.8412846,0
+PPL.US,D,20160712,000000,27.1616,27.3606,27.059,27.0961,6856552.355125,0
+PPL.US,D,20160713,000000,27.2327,27.2835,27.0317,27.2561,5736039.8430339,0
+PPL.US,D,20160714,000000,27.0658,27.1556,26.9223,26.9448,8389426.01977,0
+PPL.US,D,20160715,000000,26.9857,27.059,26.8501,26.9857,5184308.4706537,0
+PPL.US,D,20160718,000000,27.0521,27.1927,27.0014,27.1098,4758574.4895357,0
+PPL.US,D,20160719,000000,27.1098,27.183,26.9273,27.0014,4982222.3178317,0
+PPL.US,D,20160720,000000,27.0317,27.0961,26.8043,26.8413,5237137.9564227,0
+PPL.US,D,20160721,000000,26.7388,26.9937,26.6549,26.9712,4173559.0863276,0
+PPL.US,D,20160722,000000,26.9857,27.4153,26.9653,27.3859,5599412.2158732,0
+PPL.US,D,20160725,000000,27.3489,27.3782,27.059,27.264,4689028.1996845,0
+PPL.US,D,20160726,000000,27.2484,27.3489,26.8472,27.1166,6188195.7385526,0
+PPL.US,D,20160727,000000,27.059,27.1166,26.7105,26.8911,5146545.3157561,0
+PPL.US,D,20160728,000000,26.8316,27.1029,26.7935,27.0521,3529590.7470839,0
+PPL.US,D,20160729,000000,27.0375,27.4083,27.0375,27.3948,5017258.247598,0
+PPL.US,D,20160801,000000,27.3566,27.43,27.1976,27.3128,3811594.2265728,0
+PPL.US,D,20160802,000000,27.2054,27.2835,26.8784,26.9937,5126948.6356996,0
+PPL.US,D,20160803,000000,26.9937,27.0454,26.8013,26.9506,4823369.1377043,0
+PPL.US,D,20160804,000000,27.0014,27.0658,26.7759,26.8501,4179194.8734977,0
+PPL.US,D,20160805,000000,26.734,26.8248,26.5505,26.7018,5781399.6825101,0
+PPL.US,D,20160808,000000,26.8013,26.9213,26.5953,26.6168,6028322.1541312,0
+PPL.US,D,20160809,000000,26.4217,26.5876,26.0155,26.3329,7135422.9065707,0
+PPL.US,D,20160810,000000,26.2176,26.2966,25.9911,26.1737,6187845.358765,0
+PPL.US,D,20160811,000000,26.1796,26.4461,26.079,26.4391,5964748.712708,0
+PPL.US,D,20160812,000000,26.5593,26.6949,26.3249,26.3416,4642492.2315643,0
+PPL.US,D,20160815,000000,26.3416,26.4354,25.7012,25.7306,7388133.816205,0
+PPL.US,D,20160816,000000,25.6573,25.6652,25.3811,25.4045,6763328.7925436,0
+PPL.US,D,20160817,000000,25.3752,25.7666,25.1068,25.6935,9037373.5259594,0
+PPL.US,D,20160818,000000,25.6203,25.8613,25.6203,25.8457,6016016.856967,0
+PPL.US,D,20160819,000000,25.7012,25.7676,25.3898,25.5333,5529366.9934004,0
+PPL.US,D,20160822,000000,25.6281,25.7442,25.4749,25.7306,5769977.5063312,0
+PPL.US,D,20160823,000000,25.7803,25.9736,25.6085,25.6124,4758932.0408395,0
+PPL.US,D,20160824,000000,25.6203,25.7149,25.3752,25.6124,5964719.0021411,0
+PPL.US,D,20160825,000000,25.672,25.7227,25.5734,25.6573,3718416.7665949,0
+PPL.US,D,20160826,000000,25.6525,25.8691,25.1478,25.1791,4825397.6522648,0
+PPL.US,D,20160829,000000,25.3235,25.4709,25.2796,25.4085,4238539.1694132,0
+PPL.US,D,20160830,000000,25.3987,25.5393,25.0024,25.0687,6970402.2225778,0
+PPL.US,D,20160831,000000,25.0687,25.2737,24.9516,25.2669,8922150.8254204,0
+PPL.US,D,20160901,000000,25.2435,25.3089,24.976,25.018,6582258.2554681,0
+PPL.US,D,20160902,000000,25.1429,25.4709,25.1351,25.4465,6708192.1275875,0
+PPL.US,D,20160906,000000,25.5393,25.7803,25.5041,25.6525,5754208.3668797,0
+PPL.US,D,20160907,000000,25.6525,25.6652,25.3724,25.4885,5172418.0969222,0
+PPL.US,D,20160908,000000,25.4602,25.7012,25.4602,25.6573,5958035.1491148,0
+PPL.US,D,20160909,000000,25.4885,25.4885,24.6803,24.6949,7752880.1997132,0
+PPL.US,D,20160912,000000,24.6217,25.1498,24.6217,25.1204,9425771.5696403,0
+PPL.US,D,20160913,000000,25.1147,25.1204,24.7115,24.7838,6528946.2291142,0
+PPL.US,D,20160914,000000,24.9282,25.3108,24.8784,25.062,7043005.6273018,0
+PPL.US,D,20160915,000000,25.0493,25.5109,24.9516,25.4689,6609469.0366423,0
+PPL.US,D,20160916,000000,25.4065,25.7891,25.2756,25.7686,9794439.7479652,0
+PPL.US,D,20160919,000000,25.8194,25.8564,25.6154,25.7823,5406560.9268127,0
+PPL.US,D,20160920,000000,25.8399,25.8858,25.5197,25.5333,6030488.9765026,0
+PPL.US,D,20160921,000000,25.5333,26.0605,25.5197,26.0312,6073575.4453678,0
+PPL.US,D,20160922,000000,26.1571,26.3523,26.119,26.3035,4678386.6942607,0
+PPL.US,D,20160923,000000,26.0702,26.2966,25.9941,26.2167,5658892.7705949,0
+PPL.US,D,20160926,000000,26.1931,26.2966,26.0526,26.2585,6376284.1164054,0
+PPL.US,D,20160927,000000,26.3699,26.3914,25.8047,25.8789,6453642.2363187,0
+PPL.US,D,20160928,000000,25.9804,26.0526,25.5685,25.7823,5615093.2481266,0
+PPL.US,D,20160929,000000,25.7149,25.7383,25.4963,25.5685,6325872.4560718,0
+PPL.US,D,20160930,000000,25.6056,25.752,25.261,25.3861,6806863.9934177,0
+PPL.US,D,20161003,000000,25.3187,25.3724,24.7535,24.9282,7194789.7415368,0
+PPL.US,D,20161004,000000,24.9282,24.9672,24.0487,24.1581,13034571.712299,0
+PPL.US,D,20161005,000000,24.1981,24.2343,23.755,23.9756,14841180.098343,0
+PPL.US,D,20161006,000000,23.9102,24.0185,23.7803,23.8663,11053669.871916,0
+PPL.US,D,20161007,000000,23.8867,24.4049,23.5568,23.6817,11010905.096774,0
+PPL.US,D,20161010,000000,23.7335,23.916,23.6895,23.874,5373254.3569342,0
+PPL.US,D,20161011,000000,23.8359,23.9355,23.5832,23.6368,5909920.4229452,0
+PPL.US,D,20161012,000000,23.8213,24.0185,23.755,23.8818,7810584.2674412,0
+PPL.US,D,20161013,000000,23.8359,24.5261,23.7705,24.2343,17697068.375837,0
+PPL.US,D,20161014,000000,24.2039,24.3582,24.0848,24.1746,7750779.9699916,0
+PPL.US,D,20161017,000000,24.1981,24.3405,24.1318,24.2752,4645648.7231605,0
+PPL.US,D,20161018,000000,24.4402,24.5798,24.2498,24.531,5280129.1465739,0
+PPL.US,D,20161019,000000,24.4723,24.6217,24.3992,24.4997,4632453.1334946,0
+PPL.US,D,20161020,000000,24.5387,24.733,24.448,24.6589,6876703.2909275,0
+PPL.US,D,20161021,000000,24.5387,24.6559,24.3338,24.4646,4704358.8521502,0
+PPL.US,D,20161024,000000,24.5485,24.6716,24.3992,24.6217,3384076.5869448,0
+PPL.US,D,20161025,000000,24.5485,24.7759,24.5261,24.7467,3807787.1760138,0
+PPL.US,D,20161026,000000,24.6881,24.8999,24.5485,24.851,4017972.019543,0
+PPL.US,D,20161027,000000,24.7262,24.8413,24.6285,24.733,5238743.351532,0
+PPL.US,D,20161028,000000,24.7467,24.9291,24.6949,24.8277,4851122.9050993,0
+PPL.US,D,20161031,000000,24.936,25.3791,24.8579,25.2182,7093053.5893176,0
+PPL.US,D,20161101,000000,25.6847,25.6847,24.8706,24.9672,9110541.4314526,0
+PPL.US,D,20161102,000000,24.9184,25.0493,24.6149,24.8999,6297502.9627928,0
+PPL.US,D,20161103,000000,24.8999,25.2903,24.8198,25.0414,6494473.7756145,0
+PPL.US,D,20161104,000000,25.1664,25.2953,24.9712,24.9858,5258267.2919249,0
+PPL.US,D,20161107,000000,25.0922,25.3724,24.851,25.3724,5482258.3284925,0
+PPL.US,D,20161108,000000,25.4124,25.6525,25.3284,25.5109,4601345.145559,0
+PPL.US,D,20161109,000000,25.0024,25.062,24.5641,24.6589,7584575.9858384,0
+PPL.US,D,20161110,000000,24.531,24.7262,23.8359,24.3142,9416144.3214967,0
+PPL.US,D,20161111,000000,24.3142,24.6452,24.2089,24.3405,6743323.3360681,0
+PPL.US,D,20161114,000000,24.2343,24.3006,23.9394,24.1318,10350527.304139,0
+PPL.US,D,20161115,000000,24.2343,24.4196,24.1347,24.4049,7134193.5038068,0
+PPL.US,D,20161116,000000,24.4821,24.5485,23.9921,24.1385,4850696.7121411,0
+PPL.US,D,20161117,000000,24.0848,24.283,24.0537,24.1093,4068458.4685446,0
+PPL.US,D,20161118,000000,24.1502,24.3074,23.9921,24.1151,3950724.7128603,0
+PPL.US,D,20161121,000000,24.2156,24.4997,24.1239,24.4821,5479739.0773289,0
+PPL.US,D,20161122,000000,24.4049,24.5758,24.283,24.4646,4564894.3781118,0
+PPL.US,D,20161123,000000,24.2498,24.4049,24.0136,24.0927,4383947.805815,0
+PPL.US,D,20161125,000000,24.1502,24.571,24.1502,24.4646,2429244.5383299,0
+PPL.US,D,20161128,000000,24.531,25.1947,24.531,25.0775,6758911.138612,0
+PPL.US,D,20161129,000000,25.0258,25.2455,24.9897,25.1077,5495436.5016193,0
+PPL.US,D,20161130,000000,24.7838,25.0541,24.571,24.571,9205165.4886825,0
+PPL.US,D,20161201,000000,24.4402,24.4821,24.0721,24.3074,6290977.9076234,0
+PPL.US,D,20161202,000000,24.4646,24.6519,24.283,24.4821,4750905.0652936,0
+PPL.US,D,20161205,000000,24.3582,24.4333,24.1385,24.4149,7488293.2593796,0
+PPL.US,D,20161206,000000,24.4557,24.5065,24.1903,24.2927,6386927.6708337,0
+PPL.US,D,20161207,000000,24.3679,24.5973,24.283,24.5895,5786315.2445611,0
+PPL.US,D,20161208,000000,24.4421,24.6851,24.3006,24.5973,6241774.1355054,0
+PPL.US,D,20161209,000000,24.6422,24.9233,24.611,24.8931,6557156.9245363,0
+PPL.US,D,20161212,000000,24.8345,25.301,24.8033,25.2132,5127334.8730679,0
+PPL.US,D,20161213,000000,25.2435,25.4406,25.1518,25.4114,4985615.4694601,0
+PPL.US,D,20161214,000000,25.5617,25.7169,25.0199,25.0951,6630069.7289559,0
+PPL.US,D,20161215,000000,24.9282,25.4368,24.8999,25.3694,5554595.3626178,0
+PPL.US,D,20161216,000000,25.4114,25.9257,25.3099,25.7256,13393656.696081,0
+PPL.US,D,20161219,000000,25.8291,25.8818,25.3607,25.6866,5265506.4251996,0
+PPL.US,D,20161220,000000,25.6798,25.7755,25.55,25.6291,4301285.8374777,0
+PPL.US,D,20161221,000000,25.5988,25.8555,25.5617,25.5764,3728884.1066272,0
+PPL.US,D,20161222,000000,25.553,25.6212,25.4015,25.5988,3528460.7210434,0
+PPL.US,D,20161223,000000,25.6358,25.6358,25.3371,25.4729,2329596.3218047,0
+PPL.US,D,20161227,000000,25.4729,25.5266,25.3099,25.4114,3083321.6417997,0
+PPL.US,D,20161228,000000,25.4679,25.4787,25.0951,25.1518,4276156.8449837,0
+PPL.US,D,20161229,000000,25.2483,25.5031,25.1683,25.4505,3884532.6435499,0
+PPL.US,D,20161230,000000,25.4875,25.5266,25.221,25.2933,3704495.8292985,0
+PPL.US,D,20170103,000000,25.2933,25.4114,25.0951,25.2796,4532301.8863386,0
+PPL.US,D,20170104,000000,25.2933,25.6358,25.2572,25.3333,4290631.013524,0
+PPL.US,D,20170105,000000,25.3831,25.4953,25.102,25.4787,4707624.965493,0
+PPL.US,D,20170106,000000,25.3831,25.6964,25.3157,25.6729,4768880.9827063,0
+PPL.US,D,20170109,000000,25.6583,25.755,25.3761,25.4192,7369780.8819448,0
+PPL.US,D,20170110,000000,25.3694,25.4045,25.0503,25.2132,4381944.9038122,0
+PPL.US,D,20170111,000000,25.2279,25.4953,25.2045,25.4368,3261899.5647713,0
+PPL.US,D,20170112,000000,25.4279,25.7169,25.4015,25.6291,5212953.5550524,0
+PPL.US,D,20170113,000000,25.5617,25.6358,25.3918,25.5266,3625069.2392349,0
+PPL.US,D,20170117,000000,25.4192,25.8349,25.4192,25.7715,8297718.7205973,0
+PPL.US,D,20170118,000000,25.7256,25.8067,25.6124,25.6583,2986796.1082948,0
+PPL.US,D,20170119,000000,25.4875,25.6729,25.3528,25.4279,3176783.9134178,0
+PPL.US,D,20170120,000000,25.4729,25.5617,25.3235,25.553,3495292.4589759,0
+PPL.US,D,20170123,000000,25.6066,25.7256,25.4679,25.5266,3234918.2721131,0
+PPL.US,D,20170124,000000,25.5266,25.755,25.4505,25.711,3770988.0777837,0
+PPL.US,D,20170125,000000,25.6212,25.7471,25.545,25.6436,3476726.4282364,0
+PPL.US,D,20170126,000000,25.6291,25.8096,25.4475,25.5617,2881264.1750422,0
+PPL.US,D,20170127,000000,25.6291,25.6583,25.3654,25.4582,3440834.0145446,0
+PPL.US,D,20170130,000000,25.5099,25.545,25.3157,25.5383,4236945.0438294,0
+PPL.US,D,20170131,000000,25.553,25.9404,25.5139,25.8818,7005687.1064038,0
+PPL.US,D,20170201,000000,25.7471,26.2899,25.6866,25.9619,6639582.2328416,0
+PPL.US,D,20170202,000000,26.0682,26.2685,25.919,26.2088,4350572.5942822,0
+PPL.US,D,20170203,000000,26.2449,26.4314,26.2235,26.3436,4307897.9753429,0
+PPL.US,D,20170206,000000,26.4177,26.4695,26.165,26.1786,5387115.873097,0
+PPL.US,D,20170207,000000,26.2528,26.364,26.1707,26.2976,2985965.2369269,0
+PPL.US,D,20170208,000000,26.2312,26.5045,26.2244,26.4831,3501800.097606,0
+PPL.US,D,20170209,000000,26.4421,26.5202,26.2312,26.3103,4636562.412233,0
+PPL.US,D,20170210,000000,26.2585,26.4607,26.2528,26.3727,4990124.3040966,0
+PPL.US,D,20170213,000000,26.4021,26.5436,26.2685,26.5436,3045000.1331468,0
+PPL.US,D,20170214,000000,26.4695,26.5045,26.2312,26.3503,3586168.8867806,0
+PPL.US,D,20170215,000000,26.1707,26.4138,26.0585,26.3583,3119290.8931643,0
+PPL.US,D,20170216,000000,26.3503,26.5369,26.2585,26.5369,3627464.5256198,0
+PPL.US,D,20170217,000000,26.5573,26.5876,26.2528,26.4695,4629025.148788,0
+PPL.US,D,20170221,000000,26.4508,26.8238,26.3583,26.7642,3543251.4607953,0
+PPL.US,D,20170222,000000,26.7896,26.9448,26.7046,26.8902,3187434.6393624,0
+PPL.US,D,20170223,000000,27.0034,27.225,26.9165,27.1283,3512880.0900156,0
+PPL.US,D,20170224,000000,27.3596,27.3596,27.3596,27.3596,4382835.1963137,0
+PPL.US,D,20170227,000000,27.3596,27.3821,27.1459,27.1653,4070536.1592156,0
+PPL.US,D,20170228,000000,27.1653,27.4924,27.1653,27.3996,5592318.5619255,0
+PPL.US,D,20170301,000000,27.1136,27.4484,26.9877,27.2845,4866170.7949293,0
+PPL.US,D,20170302,000000,27.1653,27.5081,27.1526,27.3655,3575012.0566983,0
+PPL.US,D,20170303,000000,27.3821,27.3889,27.0414,27.2484,4242412.8126218,0
+PPL.US,D,20170306,000000,27.2317,27.3392,27.0698,27.3225,4037209.099291,0
+PPL.US,D,20170307,000000,27.3069,27.4066,27.181,27.3322,4488844.5476396,0
+PPL.US,D,20170308,000000,27.0932,27.139,26.8979,27.0628,5563052.6291311,0
+PPL.US,D,20170309,000000,27.0424,27.2151,26.9955,27.0561,4247289.4435853,0
+PPL.US,D,20170310,000000,27.1986,27.3118,27.0815,27.2747,3526317.462225,0
+PPL.US,D,20170313,000000,27.2347,27.3782,27.1752,27.3703,3926393.8076605,0
+PPL.US,D,20170314,000000,27.3185,27.3703,27.2151,27.3548,2631878.799884,0
+PPL.US,D,20170315,000000,27.4036,27.8447,27.3957,27.7081,4725310.9487539,0
+PPL.US,D,20170316,000000,27.6632,27.672,27.4767,27.588,3783883.4882745,0
+PPL.US,D,20170317,000000,27.6632,27.9307,27.6124,27.7764,7528955.7557953,0
+PPL.US,D,20170320,000000,27.8008,27.8828,27.5255,27.6359,3394329.8059956,0
+PPL.US,D,20170321,000000,27.6271,28.2499,27.6271,28.1365,5155447.2162689,0
+PPL.US,D,20170322,000000,28.2499,28.4509,28.1405,28.2634,4790751.0333736,0
+PPL.US,D,20170323,000000,28.2352,28.4967,28.1795,28.2634,3864436.0063694,0
+PPL.US,D,20170324,000000,28.2547,28.405,28.1532,28.2352,3021655.823665,0
+PPL.US,D,20170327,000000,28.3758,28.4675,28.0673,28.2039,4288267.4867104,0
+PPL.US,D,20170328,000000,28.0848,28.3397,28.0487,28.3094,5339684.4899638,0
+PPL.US,D,20170329,000000,28.243,28.243,27.8955,28.1151,6010146.4587693,0
+PPL.US,D,20170330,000000,28.0243,28.0634,27.8526,27.9629,3953766.4601986,0
+PPL.US,D,20170331,000000,28.0029,28.2352,27.9442,28.0761,4685775.4048717,0
+PPL.US,D,20170403,000000,28.0712,28.0712,27.7149,27.8662,8425465.9617934,0
+PPL.US,D,20170404,000000,27.9111,28.1502,27.8477,28.0634,4156352.5701446,0
+PPL.US,D,20170405,000000,28.0107,28.2039,27.9442,28.1669,4477838.3193959,0
+PPL.US,D,20170406,000000,28.1454,28.16,27.9794,28.0917,4124426.0048685,0
+PPL.US,D,20170407,000000,28.1454,28.239,27.9706,27.9873,3444965.8323336,0
+PPL.US,D,20170410,000000,27.9706,28.039,27.793,27.995,3293161.2280525,0
+PPL.US,D,20170411,000000,27.9794,28.122,27.8594,28.0487,3427648.6699018,0
+PPL.US,D,20170412,000000,28.0487,28.3708,27.9472,28.3708,4339327.6570018,0
+PPL.US,D,20170413,000000,28.3308,28.3825,28.1365,28.2206,3671284.5381341,0
+PPL.US,D,20170417,000000,28.2713,28.485,28.2547,28.485,4450047.669918,0
+PPL.US,D,20170418,000000,28.4441,28.7495,28.4441,28.61,5457089.3804087,0
+PPL.US,D,20170419,000000,28.5357,28.5631,28.243,28.3631,4228191.6961504,0
+PPL.US,D,20170420,000000,28.3571,28.4304,28.0995,28.3825,3522926.3596013,0
+PPL.US,D,20170421,000000,28.3758,28.6325,28.3484,28.485,5220131.2181889,0
+PPL.US,D,20170424,000000,28.5202,28.5875,28.3231,28.5357,3556876.3169261,0
+PPL.US,D,20170425,000000,28.485,28.6559,28.4323,28.6559,3670363.5105636,0
+PPL.US,D,20170426,000000,28.5631,28.731,28.485,28.49,3732469.8646886,0
+PPL.US,D,20170427,000000,28.485,28.772,28.4675,28.5944,2753659.3396661,0
+PPL.US,D,20170428,000000,28.61,28.6998,28.528,28.6168,4333255.4318505,0
+PPL.US,D,20170501,000000,28.6637,28.6715,28.4441,28.5202,4748112.2720149,0
+PPL.US,D,20170502,000000,28.528,28.6715,28.3825,28.5631,3759355.8786325,0
+PPL.US,D,20170503,000000,28.528,28.6363,28.4216,28.5202,3867281.0492656,0
+PPL.US,D,20170504,000000,28.0848,28.9028,28.0848,28.8647,5105891.0153587,0
+PPL.US,D,20170505,000000,28.9389,29.1283,28.8111,28.9331,4215395.6623829,0
+PPL.US,D,20170508,000000,28.9702,29.0756,28.9028,29.0541,3582478.6294843,0
+PPL.US,D,20170509,000000,28.9935,29.0306,28.7681,28.8111,4469224.3040302,0
+PPL.US,D,20170510,000000,28.8276,28.9555,28.8003,28.9331,4935331.8719145,0
+PPL.US,D,20170511,000000,28.8872,28.9702,28.731,28.9389,3507096.7745139,0
+PPL.US,D,20170512,000000,28.9555,29.1644,28.9028,29.1058,2506429.5173541,0
+PPL.US,D,20170515,000000,29.098,29.2786,29.0385,29.1595,2822870.6172641,0
+PPL.US,D,20170516,000000,29.1137,29.2035,28.895,28.895,3539739.4668998,0
+PPL.US,D,20170517,000000,28.9272,29.2201,28.895,29.0541,5274664.4512883,0
+PPL.US,D,20170518,000000,29.1058,29.2709,28.8784,29.1341,4380748.285122,0
+PPL.US,D,20170519,000000,29.1137,29.2405,28.9204,29.1517,5959518.6284499,0
+PPL.US,D,20170522,000000,29.1341,29.4748,29.1341,29.3987,4195931.1431235,0
+PPL.US,D,20170523,000000,29.4816,29.713,29.4211,29.5051,3529711.6383556,0
+PPL.US,D,20170524,000000,29.548,29.7696,29.548,29.713,3387765.8197388,0
+PPL.US,D,20170525,000000,29.6993,29.9931,29.674,29.9628,2830494.9634049,0
+PPL.US,D,20170526,000000,29.917,30.0371,29.8867,29.9326,2856244.8042946,0
+PPL.US,D,20170530,000000,29.9394,29.9931,29.875,29.9394,2910763.6943618,0
+PPL.US,D,20170531,000000,29.9697,30.1112,29.7735,29.9697,7488386.4890891,0
+PPL.US,D,20170601,000000,29.8282,30.0136,29.7881,30.0068,4999771.0177839,0
+PPL.US,D,20170602,000000,30.1776,30.1864,29.9365,30.0819,4648478.398522,0
+PPL.US,D,20170605,000000,30.1053,30.165,29.9726,30.0517,3156465.9837398,0
+PPL.US,D,20170606,000000,30.1346,30.1864,29.9394,29.9628,4586137.4333696,0
+PPL.US,D,20170607,000000,30.0409,30.1854,29.9951,30.0799,6117969.179172,0
+PPL.US,D,20170608,000000,30.0478,30.0478,29.6524,29.8906,4875388.2421516,0
+PPL.US,D,20170609,000000,29.7549,29.8477,29.5421,29.7305,5137472.3233585,0
+PPL.US,D,20170612,000000,29.7374,29.8672,29.3597,29.4855,6577477.9277212,0
+PPL.US,D,20170613,000000,29.5246,29.6174,29.4397,29.5656,3794788.2907903,0
+PPL.US,D,20170614,000000,29.7823,29.92,29.7305,29.7978,5114033.7596649,0
+PPL.US,D,20170615,000000,29.7618,29.9726,29.671,29.9111,3782806.7363539,0
+PPL.US,D,20170616,000000,30.0116,30.1083,29.8828,29.9501,8150977.2066989,0
+PPL.US,D,20170619,000000,29.9961,30.1083,29.8594,30.0185,4030953.4882273,0
+PPL.US,D,20170620,000000,29.9726,30.0048,29.8067,29.8359,3812579.7977885,0
+PPL.US,D,20170621,000000,29.8067,29.8975,29.466,29.874,6520259.474085,0
+PPL.US,D,20170622,000000,29.8067,29.8672,29.5656,29.5929,3789929.076366,0
+PPL.US,D,20170623,000000,29.5783,29.6857,29.3508,29.4505,4405833.224017,0
+PPL.US,D,20170626,000000,29.5734,29.9433,29.4505,29.7978,4702481.9639307,0
+PPL.US,D,20170627,000000,29.6944,29.8262,29.5109,29.5929,4002790.9444135,0
+PPL.US,D,20170628,000000,29.7071,29.8906,29.4201,29.4582,4229110.6747164,0
+PPL.US,D,20170629,000000,29.3206,29.4124,29.1557,29.3206,4912486.4950544,0
+PPL.US,D,20170630,000000,29.3811,29.5178,29.3157,29.3206,4106065.8990922,0
+PPL.US,D,20170703,000000,29.427,29.4582,29.0014,29.0336,2622946.1643021,0
+PPL.US,D,20170705,000000,29.095,29.101,28.8647,29.0404,4302786.7333519,0
+PPL.US,D,20170706,000000,28.9575,29.0336,28.7672,28.8443,4776352.6780039,0
+PPL.US,D,20170707,000000,28.8443,29.0404,28.8189,28.8716,2996693.8250464,0
+PPL.US,D,20170710,000000,28.9653,29.0629,28.7495,28.7759,5032694.4238011,0
+PPL.US,D,20170711,000000,28.8189,28.8647,28.4723,28.6383,4257922.7529906,0
+PPL.US,D,20170712,000000,28.8042,28.8794,28.5856,28.6705,5671042.3434092,0
+PPL.US,D,20170713,000000,28.6227,28.6705,28.3952,28.3952,3311043.9157556,0
+PPL.US,D,20170714,000000,28.609,28.6148,28.2069,28.3338,8030186.3361417,0
+PPL.US,D,20170717,000000,28.3514,28.6002,28.3054,28.5699,3952282.9808635,0
+PPL.US,D,20170718,000000,28.6002,28.7066,28.5007,28.5856,3015296.7378688,0
+PPL.US,D,20170719,000000,29.1995,29.1995,28.8716,28.9126,7220968.8488916,0
+PPL.US,D,20170720,000000,28.9126,29.056,28.7935,29.0014,5330935.240294,0
+PPL.US,D,20170721,000000,28.9945,29.2562,28.9214,29.2356,3680775.5274713,0
+PPL.US,D,20170724,000000,29.2083,29.3508,29.0297,29.1244,4954363.0266995,0
+PPL.US,D,20170725,000000,29.1468,29.1858,28.7495,28.7984,2963797.0560892,0
+PPL.US,D,20170726,000000,28.7759,28.9038,28.6764,28.8882,3786163.0058992,0
+PPL.US,D,20170727,000000,28.8276,29.0082,28.73,28.9126,4200116.2350324,0
+PPL.US,D,20170728,000000,28.9126,28.9721,28.7154,28.9575,3940866.9516985,0
+PPL.US,D,20170731,000000,28.9721,29.1312,28.8647,29.0697,4479869.9074632,0
+PPL.US,D,20170801,000000,29.1244,29.4308,29.1157,29.2826,4370664.1089511,0
+PPL.US,D,20170802,000000,29.1858,29.548,29.0863,29.548,4919612.9330759,0
+PPL.US,D,20170803,000000,29.1381,29.7149,29.0863,29.6622,4230487.605812,0
+PPL.US,D,20170804,000000,29.5734,29.6329,29.3206,29.4201,3378066.8564339,0
+PPL.US,D,20170807,000000,29.3508,29.4612,29.3206,29.4505,2084716.7077762,0
+PPL.US,D,20170808,000000,29.3811,29.466,29.344,29.4505,2457157.1035817,0
+PPL.US,D,20170809,000000,29.4806,29.5041,29.2455,29.2756,4080812.9418195,0
+PPL.US,D,20170810,000000,29.2826,29.4505,29.1771,29.3889,2474660.7254326,0
+PPL.US,D,20170811,000000,29.3811,29.4582,29.1127,29.1918,2190943.2535905,0
+PPL.US,D,20170814,000000,29.2532,29.3597,29.1694,29.3293,3089574.1793563,0
+PPL.US,D,20170815,000000,29.2229,29.5323,29.2083,29.5178,2345126.7522196,0
+PPL.US,D,20170816,000000,29.4953,29.6857,29.4505,29.6174,2463143.2705396,0
+PPL.US,D,20170817,000000,29.6261,29.7012,29.4221,29.4435,2879969.2041308,0
+PPL.US,D,20170818,000000,29.4505,29.6095,29.3206,29.5178,3181617.5152845,0
+PPL.US,D,20170821,000000,29.4738,29.5851,29.3811,29.5323,2108067.1642717,0
+PPL.US,D,20170822,000000,29.4953,29.6095,29.427,29.6095,4052660.6430286,0
+PPL.US,D,20170823,000000,29.5851,29.9961,29.4953,29.9726,4000507.3287795,0
+PPL.US,D,20170824,000000,29.9365,29.9999,29.833,29.958,2813560.9648345,0
+PPL.US,D,20170825,000000,30.0048,30.1931,29.9882,30.0263,2106037.625209,0
+PPL.US,D,20170828,000000,30.0409,30.0946,29.8067,29.9804,2795073.8207725,0
+PPL.US,D,20170829,000000,30.0263,30.0732,29.8516,29.8672,1903507.8628897,0
+PPL.US,D,20170830,000000,29.7823,29.8975,29.6622,29.7149,2406526.1997554,0
+PPL.US,D,20170831,000000,29.7754,29.8242,29.7071,29.7618,2750691.3564936,0
+PPL.US,D,20170901,000000,29.8242,29.8828,29.5734,29.6622,2369531.4215852,0
+PPL.US,D,20170905,000000,29.7071,29.7071,29.5051,29.7071,2993337.5555011,0
+PPL.US,D,20170906,000000,29.7754,29.8399,29.6027,29.671,4027446.6168435,0
+PPL.US,D,20170907,000000,29.7686,30.0615,29.6164,30.0078,4126985.211622,0
+PPL.US,D,20170908,000000,30.0448,30.3893,29.9433,30.3055,4033015.8113639,0
+PPL.US,D,20170911,000000,30.2918,30.5739,30.2762,30.5192,4098852.3783749,0
+PPL.US,D,20170912,000000,30.4362,30.4753,29.7461,29.9384,3735546.4451052,0
+PPL.US,D,20170913,000000,29.9316,29.9316,29.7315,29.7461,4493332.8922302,0
+PPL.US,D,20170914,000000,29.7559,30.0302,29.6164,29.9764,4564556.2923518,0
+PPL.US,D,20170915,000000,29.8993,30.1288,29.7998,30.121,8410955.9356726,0
+PPL.US,D,20170918,000000,30.121,30.1991,29.7012,29.9687,5174112.6237318,0
+PPL.US,D,20170919,000000,30.0078,30.1376,29.874,30.0526,3901249.447632,0
+PPL.US,D,20170920,000000,30.0615,30.1463,29.6768,29.7628,3515098.1375022,0
+PPL.US,D,20170921,000000,29.7842,29.9384,29.7012,29.7384,1819746.603581,0
+PPL.US,D,20170922,000000,29.8087,29.834,29.4318,29.4787,2919840.7847686,0
+PPL.US,D,20170925,000000,29.4719,29.7628,29.4181,29.6085,6769158.210649,0
+PPL.US,D,20170926,000000,29.5646,29.792,29.5158,29.6857,5893653.3753744,0
+PPL.US,D,20170927,000000,29.4846,29.5403,28.8179,29.1254,4071296.3399246,0
+PPL.US,D,20170928,000000,29.0502,29.3206,29.0092,29.2552,3061726.1577495,0
+PPL.US,D,20170929,000000,29.2796,29.301,29.0424,29.0805,3741263.1679573,0
+PPL.US,D,20171002,000000,29.14,29.2249,28.8316,28.9038,5762226.1219049,0
+PPL.US,D,20171003,000000,28.8784,28.896,28.4236,28.7046,4766051.3073447,0
+PPL.US,D,20171004,000000,28.7359,28.8707,28.6354,28.851,5263665.3945606,0
+PPL.US,D,20171005,000000,28.8023,28.8023,28.4997,28.5836,7258228.9731583,0
+PPL.US,D,20171006,000000,28.484,28.6255,28.4236,28.5973,4330183.9739453,0
+PPL.US,D,20171009,000000,28.6354,28.8023,28.6354,28.6803,2817610.8224393,0
+PPL.US,D,20171010,000000,28.774,29.1097,28.6881,29.0014,3630177.4077188,0
+PPL.US,D,20171011,000000,28.9331,29.3157,28.9281,29.058,3214387.2459561,0
+PPL.US,D,20171012,000000,29.0424,29.5022,28.9819,29.4016,3214998.8738311,0
+PPL.US,D,20171013,000000,29.4475,29.5403,28.7223,28.7837,6226972.1262281,0
+PPL.US,D,20171016,000000,28.7837,28.8872,28.5651,28.6597,4734851.1142017,0
+PPL.US,D,20171017,000000,28.6676,28.774,28.5514,28.7223,4077476.1378177,0
+PPL.US,D,20171018,000000,28.6881,28.7837,28.6061,28.7477,2710544.1847364,0
+PPL.US,D,20171019,000000,28.7837,29.0346,28.774,28.9731,3613511.8287519,0
+PPL.US,D,20171020,000000,28.9331,29.0463,28.8023,28.9281,5127392.2451969,0
+PPL.US,D,20171023,000000,29.0179,29.2629,28.896,29.2191,3535867.8726959,0
+PPL.US,D,20171024,000000,29.103,29.1801,28.9126,29.058,3623390.0799597,0
+PPL.US,D,20171025,000000,28.9819,29.0346,28.5202,28.8784,5738271.2090504,0
+PPL.US,D,20171026,000000,29.0502,29.2493,28.8647,28.8784,4270991.3043708,0
+PPL.US,D,20171027,000000,28.8276,29.1185,28.8023,28.9281,2731994.1894593,0
+PPL.US,D,20171030,000000,28.9281,29.0707,28.7046,28.7291,4233417.6823993,0
+PPL.US,D,20171031,000000,28.6744,28.7926,28.5514,28.7837,5202931.8735221,0
+PPL.US,D,20171101,000000,28.5582,28.6188,27.8369,28.3074,5312883.5097109,0
+PPL.US,D,20171102,000000,28.3679,28.4967,28.1298,28.2753,5054019.4392431,0
+PPL.US,D,20171103,000000,28.1912,28.3972,28.1542,28.1542,3554039.4700485,0
+PPL.US,D,20171106,000000,28.1982,28.2293,27.9307,27.9756,3763111.7040763,0
+PPL.US,D,20171107,000000,28.0302,28.5582,28.0302,28.5124,3823792.9754975,0
+PPL.US,D,20171108,000000,28.4362,28.6237,28.2099,28.2927,4920946.8350746,0
+PPL.US,D,20171109,000000,28.1756,28.3074,28.0214,28.1678,4824079.1178005,0
+PPL.US,D,20171110,000000,28.0077,28.042,27.7227,27.8077,4872120.0798042,0
+PPL.US,D,20171113,000000,27.8164,28.1454,27.8077,28.0692,5246357.4526496,0
+PPL.US,D,20171114,000000,27.9843,28.4285,27.9843,28.4059,5011789.4543033,0
+PPL.US,D,20171115,000000,28.4666,28.6129,28.0009,28.0077,3838571.4212218,0
+PPL.US,D,20171116,000000,27.9667,28.0692,27.6613,27.7549,6311194.4115733,0
+PPL.US,D,20171117,000000,27.6867,27.9238,27.6329,27.7842,5674232.6435814,0
+PPL.US,D,20171120,000000,27.7842,27.8614,27.4817,27.5168,4702055.7709726,0
+PPL.US,D,20171121,000000,27.5861,27.7686,27.5715,27.6007,3950019.8552756,0
+PPL.US,D,20171122,000000,27.5861,27.6613,27.5275,27.6329,4203511.4356652,0
+PPL.US,D,20171124,000000,27.7686,27.8994,27.7393,27.8242,2175115.7175076,0
+PPL.US,D,20171127,000000,27.8916,28.2146,27.7764,28.0302,5800179.8342309,0
+PPL.US,D,20171128,000000,28.1151,28.3455,27.9238,27.9921,4997241.5215973,0
+PPL.US,D,20171129,000000,27.9599,28.3074,27.8769,28.0537,3214551.1663246,0
+PPL.US,D,20171130,000000,28.0537,28.2626,27.9843,28.0995,6655794.9817904,0
+PPL.US,D,20171201,000000,28.245,28.3455,27.7471,27.794,4066123.6277954,0
+PPL.US,D,20171204,000000,27.8614,27.8916,27.5168,27.5538,4962594.9027061,0
+PPL.US,D,20171205,000000,27.5627,27.5792,26.9877,27.0424,5955419.5947347,0
+PPL.US,D,20171206,000000,27.1029,27.2387,26.9819,27.1342,8520385.0756868,0
+PPL.US,D,20171207,000000,27.1098,27.1508,26.9116,27.1429,6982386.850521,0
+PPL.US,D,20171208,000000,27.0805,27.0805,26.6364,26.7379,13261975.366039,0
+PPL.US,D,20171211,000000,26.732,26.9019,26.5963,26.8296,10111739.380806,0
+PPL.US,D,20171212,000000,26.7779,26.8852,26.367,26.3787,7644255.2940071,0
+PPL.US,D,20171213,000000,26.5387,26.5387,26.2488,26.2488,6817242.2017496,0
+PPL.US,D,20171214,000000,26.1961,26.2752,25.7461,26.1961,5497389.2030092,0
+PPL.US,D,20171215,000000,26.158,26.3259,26.039,26.3259,14216229.595355,0
+PPL.US,D,20171218,000000,26.367,26.4685,26.2566,26.3259,8121969.4484849,0
+PPL.US,D,20171219,000000,26.039,26.0946,25.1117,25.1264,9870593.0531701,0
+PPL.US,D,20171220,000000,24.692,24.9194,24.4382,24.483,25571150.27153,0
+PPL.US,D,20171221,000000,24.445,24.483,24.1112,24.1727,17619298.405998,0
+PPL.US,D,20171222,000000,24.2527,24.3288,24.1025,24.1288,8737618.4950623,0
+PPL.US,D,20171226,000000,24.1288,24.2245,23.8321,23.8399,7449667.4735426,0
+PPL.US,D,20171227,000000,23.9706,24.0449,23.8233,23.8925,5113060.4824768,0
+PPL.US,D,20171228,000000,23.9502,24.0117,23.8321,23.9551,7563587.0071519,0
+PPL.US,D,20171229,000000,23.9551,24.0576,23.8584,23.9883,4411302.0173117,0
+PPL.US,D,20180102,000000,24.0868,24.1025,23.5929,23.7178,7799582.1372067,0
+PPL.US,D,20180103,000000,23.7178,23.8476,23.6076,23.7695,10607378.22758,0
+PPL.US,D,20180104,000000,23.754,24.119,23.7178,23.8321,10828357.227377,0
+PPL.US,D,20180105,000000,23.9619,24.0741,23.8233,23.9883,9293873.0451113,0
+PPL.US,D,20180108,000000,23.9795,24.3592,23.9297,24.3348,11473286.54978,0
+PPL.US,D,20180109,000000,24.3133,24.4294,24.1903,24.2791,9065422.3500177,0
+PPL.US,D,20180110,000000,24.1903,24.2596,23.9092,23.9502,8505340.2593637,0
+PPL.US,D,20180111,000000,23.9336,24.0244,23.8399,23.9336,7105681.6047074,0
+PPL.US,D,20180112,000000,23.8858,24.2527,23.7618,24.0868,8831232.3930212,0
+PPL.US,D,20180116,000000,24.2596,24.3641,23.9883,24.2273,9029734.8367865,0
+PPL.US,D,20180117,000000,24.3133,24.5982,24.2791,24.4656,8961244.8088098,0
+PPL.US,D,20180118,000000,24.6462,24.856,24.4539,24.5007,8032174.8951124,0
+PPL.US,D,20180119,000000,24.5915,25.0102,24.445,24.483,10972638.911245,0
+PPL.US,D,20180122,000000,24.6159,24.7203,24.3251,24.404,7116640.7058452,0
+PPL.US,D,20180123,000000,24.5074,24.7701,24.404,24.6227,8257132.0373519,0
+PPL.US,D,20180124,000000,24.6383,24.9243,24.5446,24.8003,9675579.0397474,0
+PPL.US,D,20180125,000000,24.8687,25.018,24.7154,25.0102,7093381.4300546,0
+PPL.US,D,20180126,000000,25.1117,25.1488,24.6462,24.8071,6484815.7924019,0
+PPL.US,D,20180129,000000,24.7622,24.7701,24.4206,24.4382,5762880.7788766,0
+PPL.US,D,20180130,000000,24.4382,24.5846,24.3514,24.3514,5472896.4264455,0
+PPL.US,D,20180131,000000,24.3972,24.7086,24.3044,24.7008,9018262.4599947,0
+PPL.US,D,20180201,000000,24.5446,24.7467,24.1903,24.2039,7482356.2685322,0
+PPL.US,D,20180202,000000,24.1473,24.3133,24.0312,24.1727,6560172.0348148,0
+PPL.US,D,20180205,000000,24.1639,24.2888,23.4758,23.4827,7822255.3976798,0
+PPL.US,D,20180206,000000,23.2581,23.4347,22.6324,23.3059,11445958.975345,0
+PPL.US,D,20180207,000000,23.3529,23.7578,23.221,23.4611,9306365.8261971,0
+PPL.US,D,20180208,000000,23.4201,23.5753,22.8794,22.8794,8068687.1326976,0
+PPL.US,D,20180209,000000,23.0434,23.5061,22.7866,23.2982,9058813.2856595,0
+PPL.US,D,20180212,000000,23.3665,23.7442,23.1947,23.6076,7990192.83973,0
+PPL.US,D,20180213,000000,23.5432,23.8925,23.3616,23.793,4815259.177472,0
+PPL.US,D,20180214,000000,23.6223,23.7247,23.4446,23.4611,5601527.8131293,0
+PPL.US,D,20180215,000000,23.5607,24.1025,23.5061,24.1025,8041232.5199754,0
+PPL.US,D,20180216,000000,24.1903,24.483,24.041,24.3758,6981238.3834392,0
+PPL.US,D,20180220,000000,24.243,24.3415,23.7969,23.8925,5068166.7915486,0
+PPL.US,D,20180221,000000,23.8555,24.0028,23.3206,23.3352,7133106.506863,0
+PPL.US,D,20180222,000000,22.8794,23.4982,22.8794,22.8794,14222494.42694,0
+PPL.US,D,20180223,000000,22.9018,23.6153,22.8794,23.5148,8021981.0971951,0
+PPL.US,D,20180226,000000,23.5607,23.5929,23.0434,23.1117,7920484.678515,0
+PPL.US,D,20180227,000000,23.1322,23.2034,22.6003,22.607,10693624.929477,0
+PPL.US,D,20180228,000000,22.6304,22.6988,22.1971,22.2049,9636714.5448738,0
+PPL.US,D,20180301,000000,22.2049,22.4598,21.7862,21.8877,10632811.497258,0
+PPL.US,D,20180302,000000,21.8799,22.0272,21.2953,21.4923,8847966.6136424,0
+PPL.US,D,20180305,000000,21.506,22.0487,21.3978,21.9492,8511310.0342847,0
+PPL.US,D,20180306,000000,22.1034,22.1034,21.4446,21.4533,9551024.1477281,0
+PPL.US,D,20180307,000000,21.3978,21.8174,21.306,21.4055,15947341.382171,0
+PPL.US,D,20180308,000000,21.4378,21.8789,21.3343,21.8458,10813940.430965,0
+PPL.US,D,20180309,000000,21.8321,21.8945,21.5324,21.6662,9723676.3493778,0
+PPL.US,D,20180312,000000,21.7373,22.0351,21.6973,21.9424,8621738.0640445,0
+PPL.US,D,20180313,000000,21.9795,22.0419,21.6495,21.8379,7872255.2080874,0
+PPL.US,D,20180314,000000,21.8711,22.2205,21.8233,21.9716,7680449.9358785,0
+PPL.US,D,20180315,000000,21.9795,22.2001,21.6573,21.9004,11008405.311154,0
+PPL.US,D,20180316,000000,21.9257,22.2635,21.9004,22.122,28694865.990143,0
+PPL.US,D,20180319,000000,22.1307,22.1931,21.508,21.5627,12746634.315471,0
+PPL.US,D,20180320,000000,21.6027,21.6662,21.4142,21.4455,7205916.8610523,0
+PPL.US,D,20180321,000000,21.4856,21.7452,21.3381,21.4142,6459506.4875025,0
+PPL.US,D,20180322,000000,21.3978,21.9716,21.3908,21.4933,8561161.2918582,0
+PPL.US,D,20180323,000000,21.4378,21.712,21.304,21.3431,7710974.9820036,0
+PPL.US,D,20180326,000000,21.4231,21.6662,21.387,21.5948,7556349.9228818,0
+PPL.US,D,20180327,000000,21.5948,22.1454,21.4533,21.9492,8884374.3519929,0
+PPL.US,D,20180328,000000,22.0195,22.4041,22.0048,22.161,9108927.840325,0
+PPL.US,D,20180329,000000,22.1688,22.4568,22.1688,22.2557,8563355.7757918,0
+PPL.US,D,20180402,000000,22.4128,22.6149,21.8867,22.0761,9098458.4512881,0
+PPL.US,D,20180403,000000,22.1307,22.1854,21.9306,22.0507,7142718.387472,0
+PPL.US,D,20180404,000000,22.0048,22.0507,21.6662,21.9092,7290615.5399685,0
+PPL.US,D,20180405,000000,21.8458,22.2088,21.5236,22.0282,8052847.3025872,0
+PPL.US,D,20180406,000000,22.0282,22.1688,21.9346,21.9716,7185256.747605,0
+PPL.US,D,20180409,000000,21.9716,22.3416,21.875,22.1454,6393080.8316671,0
+PPL.US,D,20180410,000000,22.0917,22.1307,21.6662,21.7833,7804414.7145711,0
+PPL.US,D,20180411,000000,21.7833,22.0556,21.751,21.9716,4946827.8122593,0
+PPL.US,D,20180412,000000,21.9257,21.957,21.512,21.6662,7648626.845335,0
+PPL.US,D,20180413,000000,21.712,22.0507,21.712,21.8623,5204777.0021702,0
+PPL.US,D,20180416,000000,21.9346,22.1142,21.7373,22.0761,9781278.9913778,0
+PPL.US,D,20180417,000000,22.0917,22.3894,22.0127,22.3123,6178411.7415567,0
+PPL.US,D,20180418,000000,22.3894,22.5339,22.1776,22.1776,4367657.1946911,0
+PPL.US,D,20180419,000000,22.1541,22.2479,21.996,22.2479,5320349.0579946,0
+PPL.US,D,20180420,000000,22.2245,22.3036,21.8535,21.9424,4725081.460238,0
+PPL.US,D,20180423,000000,22.0282,22.2879,21.9092,22.0917,5927654.5578144,0
+PPL.US,D,20180424,000000,22.1931,22.5476,22.1424,22.4225,7306777.0638021,0
+PPL.US,D,20180425,000000,22.3747,22.5309,22.2128,22.5309,6490391.1339361,0
+PPL.US,D,20180426,000000,22.5388,22.7574,22.4304,22.6881,7971726.1857139,0
+PPL.US,D,20180427,000000,22.6402,23.0004,22.5192,22.815,5379269.2099565,0
+PPL.US,D,20180430,000000,22.9819,23.3703,22.854,22.8911,11666347.861814,0
+PPL.US,D,20180501,000000,22.9311,22.9819,22.6247,22.6881,7847531.9185054,0
+PPL.US,D,20180502,000000,22.6247,22.7476,22.5006,22.571,6867713.2832165,0
+PPL.US,D,20180503,000000,22.571,22.7359,21.9346,22.5388,8610468.5387089,0
+PPL.US,D,20180504,000000,22.5944,22.9175,22.5631,22.7759,7828036.664177,0
+PPL.US,D,20180507,000000,22.7828,22.815,22.4334,22.4851,5548801.8020929,0
+PPL.US,D,20180508,000000,22.3494,22.37,21.5861,21.5948,8369751.4775385,0
+PPL.US,D,20180509,000000,21.792,22.1454,21.6749,21.9424,30625318.263607,0
+PPL.US,D,20180510,000000,22.0761,22.1854,21.7598,22.1688,11521393.079932,0
+PPL.US,D,20180511,000000,22.2245,22.2645,21.8711,21.8867,6808799.2782685,0
+PPL.US,D,20180514,000000,21.9346,21.9424,21.6105,21.751,7104177.6353263,0
+PPL.US,D,20180515,000000,21.712,21.7754,21.304,21.4231,16721029.129545,0
+PPL.US,D,20180516,000000,21.4378,21.5167,21.142,21.2483,10211277.975584,0
+PPL.US,D,20180517,000000,21.2426,21.2806,20.9672,21.0385,8200609.2207797,0
+PPL.US,D,20180518,000000,21.0512,21.262,20.9409,21.0209,19136610.905158,0
+PPL.US,D,20180521,000000,21.0834,21.2553,20.9809,21.1781,9607689.3701206,0
+PPL.US,D,20180522,000000,21.2005,21.5558,21.1214,21.4856,9904400.6046748,0
+PPL.US,D,20180523,000000,21.4768,21.6437,21.3908,21.5861,6854319.9646063,0
+PPL.US,D,20180524,000000,21.5948,21.7022,21.4309,21.6348,5887856.7413425,0
+PPL.US,D,20180525,000000,21.6896,21.7754,21.5714,21.5948,5532393.3732041,0
+PPL.US,D,20180529,000000,21.5948,21.6495,21.2005,21.262,11091608.216707,0
+PPL.US,D,20180530,000000,21.3197,21.549,21.1722,21.508,12496987.692225,0
+PPL.US,D,20180531,000000,21.4856,21.5558,21.304,21.4933,10017611.18269,0
+PPL.US,D,20180601,000000,21.4933,21.5802,21.1107,21.2084,7778150.573525,0
+PPL.US,D,20180604,000000,21.2981,21.4856,21.1518,21.2269,8401183.208202,0
+PPL.US,D,20180605,000000,21.2426,21.4416,21.1371,21.1468,10853587.645599,0
+PPL.US,D,20180606,000000,21.1371,21.2005,20.1863,20.1933,18255409.837078,0
+PPL.US,D,20180607,000000,20.2274,20.7213,20.2274,20.4743,13594344.403257,0
+PPL.US,D,20180608,000000,20.491,20.6753,20.4353,20.6188,8387245.8788687,0
+PPL.US,D,20180611,000000,20.6256,20.65,20.3865,20.5465,9121140.932282,0
+PPL.US,D,20180612,000000,20.5465,21.1849,20.53,20.8989,12637880.322474,0
+PPL.US,D,20180613,000000,20.9458,21.0093,20.7945,20.8814,16258311.639782,0
+PPL.US,D,20180614,000000,20.9136,21.6817,20.8482,21.6428,14514956.02594,0
+PPL.US,D,20180615,000000,21.5549,21.7296,21.4641,21.6495,16446456.365261,0
+PPL.US,D,20180618,000000,21.6027,21.8897,21.5607,21.8341,9935668.4149699,0
+PPL.US,D,20180619,000000,21.8262,22.0898,21.6662,21.794,12436401.699518,0
+PPL.US,D,20180620,000000,21.874,21.9209,21.6095,21.8341,7086972.1436456,0
+PPL.US,D,20180621,000000,22.2566,22.2722,21.8341,22.2566,9296370.7817266,0
+PPL.US,D,20180622,000000,22.2332,22.6822,22.161,22.5934,10064615.348363,0
+PPL.US,D,20180625,000000,22.609,23.0805,22.6013,23.0151,12826198.188842,0
+PPL.US,D,20180626,000000,22.936,23.099,22.7779,22.9292,8716301.6756386,0
+PPL.US,D,20180627,000000,22.9438,23.1136,22.7935,22.9604,6868598.4532066,0
+PPL.US,D,20180628,000000,23.0248,23.1439,22.817,22.8794,7112383.8987752,0
+PPL.US,D,20180629,000000,22.8794,22.9604,22.6324,22.8228,7802589.0514668,0
+PPL.US,D,20180702,000000,22.936,23.0151,22.7457,22.979,6447160.2102461,0
+PPL.US,D,20180703,000000,23.0151,23.4582,22.9213,23.2171,4915803.8335123,0
+PPL.US,D,20180705,000000,23.2357,23.5675,23.0864,23.5519,10645214.122141,0
+PPL.US,D,20180706,000000,23.5929,23.7218,23.4885,23.6398,5129826.4626694,0
+PPL.US,D,20180709,000000,23.6241,23.6398,22.3844,22.4578,11457806.319979,0
+PPL.US,D,20180710,000000,22.3289,22.7457,22.1454,22.6324,7732955.6789197,0
+PPL.US,D,20180711,000000,22.6744,22.8501,22.5856,22.7584,4176248.4048735,0
+PPL.US,D,20180712,000000,22.7212,22.9517,22.6861,22.9058,5799433.9965541,0
+PPL.US,D,20180713,000000,22.9058,22.936,22.6822,22.8023,3492712.7621762,0
+PPL.US,D,20180716,000000,22.8647,22.9858,22.6881,22.8023,6871562.3383699,0
+PPL.US,D,20180717,000000,22.817,22.9213,22.6656,22.7135,3803542.6629715,0
+PPL.US,D,20180718,000000,22.6881,22.7856,22.3533,22.3777,4850299.2052475,0
+PPL.US,D,20180719,000000,22.3844,22.8872,22.3844,22.6324,4803887.2019059,0
+PPL.US,D,20180720,000000,22.5856,22.6187,22.2011,22.3924,5098804.5329272,0
+PPL.US,D,20180723,000000,22.409,22.5622,22.2645,22.4909,5544952.7469396,0
+PPL.US,D,20180724,000000,22.3924,22.817,22.0936,22.7457,6523389.3286214,0
+PPL.US,D,20180725,000000,22.7779,23.1136,22.6881,22.9917,6545315.7269154,0
+PPL.US,D,20180726,000000,23.1527,23.2718,22.9604,23.1527,3317579.215948,0
+PPL.US,D,20180727,000000,23.1263,23.2269,22.9292,23.0151,3782174.6184328,0
+PPL.US,D,20180730,000000,23.0248,23.1351,22.8228,22.9292,6142924.0062745,0
+PPL.US,D,20180731,000000,23.0629,23.2298,22.8472,22.9994,7629375.4225548,0
+PPL.US,D,20180801,000000,22.8872,22.9517,22.5622,22.817,6457693.1184258,0
+PPL.US,D,20180802,000000,22.8423,22.9829,22.6441,22.8794,4461389.9349173,0
+PPL.US,D,20180803,000000,22.9517,23.2561,22.9009,23.1625,4858159.1869179,0
+PPL.US,D,20180806,000000,23.099,23.2718,23.099,23.2084,4721494.6776743,0
+PPL.US,D,20180807,000000,23.3539,23.4173,22.979,23.1351,6547840.1005906,0
+PPL.US,D,20180808,000000,22.9292,23.0248,22.5124,22.8423,5920035.3341852,0
+PPL.US,D,20180809,000000,22.7856,23.1263,22.7212,23.1263,4716148.8246559,0
+PPL.US,D,20180810,000000,23.183,23.5372,23.0151,23.0551,8659291.1959699,0
+PPL.US,D,20180813,000000,23.1196,23.2718,22.9917,23.2415,6833213.1681549,0
+PPL.US,D,20180814,000000,23.2357,23.4006,23.183,23.4006,4390986.1366383,0
+PPL.US,D,20180815,000000,23.4397,23.7042,23.2415,23.3449,7720185.2577098,0
+PPL.US,D,20180816,000000,23.3449,23.6447,23.3206,23.631,6164058.4642881,0
+PPL.US,D,20180817,000000,23.5675,23.9247,23.5325,23.8867,6339494.2386958,0
+PPL.US,D,20180820,000000,23.9463,24.1502,23.9033,24.0801,5878087.0873788,0
+PPL.US,D,20180821,000000,24.0801,24.0801,23.6886,23.8321,5195813.6315192,0
+PPL.US,D,20180822,000000,23.8945,23.9287,23.5118,23.6652,6390687.5942867,0
+PPL.US,D,20180823,000000,23.5929,23.7325,23.4397,23.5422,4772952.3548594,0
+PPL.US,D,20180824,000000,23.5519,23.7765,23.4397,23.7442,5345449.3644242,0
+PPL.US,D,20180827,000000,23.7765,23.8653,23.3206,23.5295,3254991.3457405,0
+PPL.US,D,20180828,000000,23.4728,23.6583,23.4094,23.6583,7096817.6107797,0
+PPL.US,D,20180829,000000,23.6886,23.7178,23.4855,23.6398,4990003.4128248,0
+PPL.US,D,20180830,000000,23.6797,23.8906,23.6583,23.7765,4291125.8481364,0
+PPL.US,D,20180831,000000,23.8009,23.9531,23.627,23.7765,4262701.0317329,0
+PPL.US,D,20180904,000000,23.9199,24.1756,23.8009,23.9365,5554921.1543502,0
+PPL.US,D,20180905,000000,24.0868,24.489,24.001,24.4793,7775595.4647808,0
+PPL.US,D,20180906,000000,24.5056,24.8637,24.489,24.7203,8353556.1451288,0
+PPL.US,D,20180907,000000,24.5397,24.5905,24.0644,24.1034,5792296.2890073,0
+PPL.US,D,20180910,000000,24.2079,24.5221,24.1952,24.3952,6171876.4413643,0
+PPL.US,D,20180911,000000,24.3806,24.5017,24.2587,24.4539,4288875.0165762,0
+PPL.US,D,20180912,000000,24.4294,24.6052,24.2997,24.4196,4712224.9808345,0
+PPL.US,D,20180913,000000,24.4099,24.5583,24.2507,24.5251,3493738.2889817,0
+PPL.US,D,20180914,000000,24.531,24.5661,24.2761,24.4373,3750521.5952717,0
+PPL.US,D,20180917,000000,24.5183,24.6998,24.2507,24.6549,4052958.7731988,0
+PPL.US,D,20180918,000000,24.6227,24.6549,24.3651,24.4606,3914914.2593527,0
+PPL.US,D,20180919,000000,24.485,24.4977,23.9092,24.0292,4468826.7971365,0
+PPL.US,D,20180920,000000,24.0468,24.0946,23.8848,23.9433,5829582.0258317,0
+PPL.US,D,20180921,000000,23.8916,24.1512,23.8047,24.0468,12158594.581463,0
+PPL.US,D,20180924,000000,24.0077,24.0673,23.633,23.6515,3902156.1321704,0
+PPL.US,D,20180925,000000,23.674,23.674,23.2601,23.2952,6848218.0288881,0
+PPL.US,D,20180926,000000,23.2776,23.423,22.9526,22.9712,7016631.8645094,0
+PPL.US,D,20180927,000000,23.0522,23.4387,23.0356,23.2865,4709315.3942933,0
+PPL.US,D,20180928,000000,23.3733,23.7315,23.343,23.7071,4480224.3852601,0
+PPL.US,D,20181001,000000,23.7315,23.8613,23.5822,23.8526,5856584.8330383,0
+PPL.US,D,20181002,000000,23.9267,24.2625,23.9267,24.1034,4218565.4725091,0
+PPL.US,D,20181003,000000,24.0868,24.2723,23.7715,23.9511,6083128.9293456,0
+PPL.US,D,20181004,000000,23.9267,24.3651,23.8359,24.3064,6845407.8190704,0
+PPL.US,D,20181005,000000,24.3064,24.6823,24.2156,24.5397,6464625.9255118,0
+PPL.US,D,20181008,000000,24.6149,24.8891,24.5065,24.7125,4471760.971733,0
+PPL.US,D,20181009,000000,24.7125,24.8375,24.5446,24.6471,5190661.409436,0
+PPL.US,D,20181010,000000,24.6471,25.0932,24.5982,24.6696,10216525.476381,0
+PPL.US,D,20181011,000000,24.7604,24.851,24.1952,24.2801,8441436.9281988,0
+PPL.US,D,20181012,000000,24.2801,24.5905,24.1034,24.5094,7679042.2697138,0
+PPL.US,D,20181015,000000,24.5017,24.816,24.4666,24.6696,6178127.9544186,0
+PPL.US,D,20181016,000000,24.6227,25.1097,24.5094,25.0024,4492011.284259,0
+PPL.US,D,20181017,000000,25.0024,25.1575,24.8423,25.0356,3397321.3527211,0
+PPL.US,D,20181018,000000,25.0678,25.1888,24.7925,24.9633,3399886.7064885,0
+PPL.US,D,20181019,000000,24.9633,25.4025,24.9535,25.2943,6064683.789878,0
+PPL.US,D,20181022,000000,25.2709,25.3371,24.7359,24.7681,4971836.9379837,0
+PPL.US,D,20181023,000000,24.816,24.9058,24.5251,24.7515,6888745.2909999,0
+PPL.US,D,20181024,000000,24.851,25.4211,24.728,25.303,7619183.6736421,0
+PPL.US,D,20181025,000000,25.1975,25.2055,24.6002,24.7359,7823460.2123884,0
+PPL.US,D,20181026,000000,24.8335,25.0268,24.1288,24.2723,6937601.7568371,0
+PPL.US,D,20181029,000000,24.445,24.8375,24.2723,24.7427,6835370.7700054,0
+PPL.US,D,20181030,000000,24.8657,24.9702,24.5446,24.9155,5967738.2104289,0
+PPL.US,D,20181031,000000,24.7427,24.9809,24.3241,24.6305,12298032.418442,0
+PPL.US,D,20181101,000000,24.5905,25.059,24.5397,24.8579,6838122.583192,0
+PPL.US,D,20181102,000000,25.0268,25.0756,24.7047,24.9809,5546899.3013157,0
+PPL.US,D,20181105,000000,25.0756,25.2396,25.0024,25.0678,4623011.320268,0
+PPL.US,D,20181106,000000,25.0513,25.1488,24.851,25.1166,4148439.3143544,0
+PPL.US,D,20181107,000000,25.2709,25.4406,24.9253,25.4075,4002103.503368,0
+PPL.US,D,20181108,000000,25.4729,25.588,25.1888,25.4895,3846553.3186663,0
+PPL.US,D,20181109,000000,25.4983,25.8935,25.343,25.6749,5993616.1141065,0
+PPL.US,D,20181112,000000,25.5305,26.0692,25.4572,25.553,6577222.8266477,0
+PPL.US,D,20181113,000000,25.6183,25.9277,25.4152,25.8369,5364090.1838317,0
+PPL.US,D,20181114,000000,25.7403,26.2996,25.6915,26.0742,8105133.8021356,0
+PPL.US,D,20181115,000000,25.8057,25.8057,24.5836,24.7125,14329341.821149,0
+PPL.US,D,20181116,000000,24.9936,25.1488,24.6696,24.9809,10987660.164016,0
+PPL.US,D,20181119,000000,24.9936,25.4796,24.9712,25.4729,5131669.5423129,0
+PPL.US,D,20181120,000000,25.4669,25.7891,25.3371,25.4729,5044449.5632285,0
+PPL.US,D,20181121,000000,25.2873,25.4192,24.7808,24.8248,8088941.5432328,0
+PPL.US,D,20181123,000000,24.9214,25.097,24.6823,24.9877,2572986.3094843,0
+PPL.US,D,20181126,000000,24.9809,25.1244,24.7847,24.8657,5533399.4344659,0
+PPL.US,D,20181127,000000,24.8891,25.2776,24.6696,25.2142,6339569.027364,0
+PPL.US,D,20181128,000000,25.2308,25.2493,24.9712,25.0024,5478795.5107075,0
+PPL.US,D,20181129,000000,24.9877,24.9985,24.5748,24.851,6999724.5029989,0
+PPL.US,D,20181130,000000,24.8657,24.9058,24.4938,24.7847,11173936.197294,0
+PPL.US,D,20181203,000000,24.7681,25.2142,24.6763,25.2055,6410348.8179883,0
+PPL.US,D,20181204,000000,25.2542,25.4572,24.8335,24.8824,8829941.5201192,0
+PPL.US,D,20181206,000000,24.9936,24.9936,24.2654,24.8335,11414445.284496,0
+PPL.US,D,20181207,000000,24.8824,25.5548,24.8335,25.5314,7130655.8973536,0
+PPL.US,D,20181210,000000,25.4806,25.5637,24.8667,25.2845,5580568.5450096,0
+PPL.US,D,20181211,000000,25.26,25.3353,24.9555,25.0483,9138551.3244233,0
+PPL.US,D,20181212,000000,25.1702,25.4572,25.0541,25.2025,5806314.5540227,0
+PPL.US,D,20181213,000000,25.1947,25.6056,25.1947,25.3167,5360817.9234751,0
+PPL.US,D,20181214,000000,25.3587,25.4015,25.0336,25.1194,7388228.070417,0
+PPL.US,D,20181217,000000,25.1361,25.26,24.5134,24.6012,7252818.5764948,0
+PPL.US,D,20181218,000000,24.6275,24.7115,22.854,22.9702,23870233.641098,0
+PPL.US,D,20181219,000000,23.0443,23.43,22.935,23.182,14663479.149343,0
+PPL.US,D,20181220,000000,23.2561,23.7598,23.0316,23.5675,9654713.0013372,0
+PPL.US,D,20181221,000000,23.633,24.0848,23.1897,23.3225,17061330.888097,0
+PPL.US,D,20181224,000000,23.388,23.5108,22.5514,22.6568,3670242.6192918,0
+PPL.US,D,20181226,000000,22.6744,23.2805,22.4284,23.2464,5741829.3055496,0
+PPL.US,D,20181227,000000,23.3225,23.3957,22.7155,23.2718,7099783.5449477,0
+PPL.US,D,20181228,000000,23.2805,23.5763,23.1586,23.2805,5829845.3229236,0
+PPL.US,D,20181231,000000,23.2631,23.4201,22.979,23.2631,5597368.3337782,0
+PPL.US,D,20190102,000000,23.1977,23.2894,22.935,23.0834,6581942.7087587,0
+PPL.US,D,20190103,000000,23.0834,23.2347,22.9233,23.0004,5951898.3803185,0
+PPL.US,D,20190104,000000,22.8287,23.7081,22.8287,23.7081,6088177.676696,0
+PPL.US,D,20190107,000000,23.5519,23.9589,23.43,23.7423,6416236.632725,0
+PPL.US,D,20190108,000000,23.7735,24.0702,23.756,24.0537,6507706.2473633,0
+PPL.US,D,20190109,000000,23.9883,24.1844,23.913,24.0537,4844147.0689165,0
+PPL.US,D,20190110,000000,24.1015,24.3161,23.8955,24.2811,5373226.695372,0
+PPL.US,D,20190111,000000,24.2596,24.3835,24.0195,24.2254,4698615.4922383,0
+PPL.US,D,20190114,000000,23.873,23.873,23.43,23.7823,7098195.5663777,0
+PPL.US,D,20190115,000000,23.675,24.1502,23.675,24.1425,5796358.4406398,0
+PPL.US,D,20190116,000000,23.996,24.3972,23.9384,24.3738,6900481.9893859,0
+PPL.US,D,20190117,000000,24.3738,24.6275,24.286,24.5544,4250810.6580015,0
+PPL.US,D,20190118,000000,24.571,24.7671,24.489,24.693,5328675.1882131,0
+PPL.US,D,20190122,000000,24.7594,24.8248,24.159,24.5348,5715797.7265264,0
+PPL.US,D,20190123,000000,24.5544,25.0483,24.5446,25.0483,6922321.3049842,0
+PPL.US,D,20190124,000000,25.0483,25.2923,24.7232,25.2756,4628285.4581251,0
+PPL.US,D,20190125,000000,25.1458,25.5149,25.1244,25.1849,4926148.2332683,0
+PPL.US,D,20190128,000000,25.2239,25.2727,24.9829,25.1791,3711771.8446561,0
+PPL.US,D,20190129,000000,25.2689,25.2689,25.0219,25.1293,5793557.4513427,0
+PPL.US,D,20190130,000000,25.1194,25.4406,25.0883,25.2923,4380984.9451541,0
+PPL.US,D,20190131,000000,25.2845,25.7696,25.1137,25.7208,7996481.2348673,0
+PPL.US,D,20190201,000000,25.6954,25.7774,25.3587,25.5802,4049714.1744045,0
+PPL.US,D,20190204,000000,25.4065,25.506,25.1947,25.506,5555312.51423,0
+PPL.US,D,20190205,000000,25.4015,25.6778,25.346,25.506,5866901.571232,0
+PPL.US,D,20190206,000000,25.506,25.5802,25.2923,25.3587,4723011.9655854,0
+PPL.US,D,20190207,000000,25.0795,25.5149,24.9829,25.4992,5582041.7793217,0
+PPL.US,D,20190208,000000,25.3587,25.7119,25.3411,25.6954,4353622.537639,0
+PPL.US,D,20190211,000000,25.7032,25.8516,25.4992,25.5548,4721124.8323428,0
+PPL.US,D,20190212,000000,25.6632,25.7208,25.4445,25.4669,8827171.2658911,0
+PPL.US,D,20190213,000000,25.4015,25.4241,25.1849,25.3821,8786657.3223094,0
+PPL.US,D,20190214,000000,25.3167,25.4406,25.0541,25.0883,6817171.5110907,0
+PPL.US,D,20190215,000000,25.1458,25.2845,24.816,25.0141,11743440.635631,0
+PPL.US,D,20190219,000000,25.0483,25.2102,24.9643,25.1947,7485706.3910638,0
+PPL.US,D,20190220,000000,25.1947,25.6778,25.1849,25.6056,7426576.2161297,0
+PPL.US,D,20190221,000000,25.546,25.8681,25.4328,25.8027,4252960.0638336,0
+PPL.US,D,20190222,000000,25.8681,26.0233,25.7208,25.9834,3746986.0378233,0
+PPL.US,D,20190225,000000,26.0546,26.0976,25.794,26.0546,4282357.1329229,0
+PPL.US,D,20190226,000000,26.165,26.322,25.9658,26.2215,5939018.337362,0
+PPL.US,D,20190227,000000,26.2956,26.3523,26.121,26.2615,4921179.3970975,0
+PPL.US,D,20190228,000000,26.2303,26.4588,26.0898,26.4187,7024701.869152,0
+PPL.US,D,20190301,000000,26.4772,26.5299,26.121,26.4919,5929842.8947342,0
+PPL.US,D,20190304,000000,26.5651,26.6314,26.2879,26.5816,6192333.7033555,0
+PPL.US,D,20190305,000000,26.5485,26.7622,26.3933,26.6724,5580103.4209638,0
+PPL.US,D,20190306,000000,26.7457,26.8365,26.488,26.5729,5237895.0636249,0
+PPL.US,D,20190307,000000,26.6803,26.8403,26.5075,26.6744,5415436.1902657,0
+PPL.US,D,20190308,000000,26.5485,26.612,26.2576,26.6003,4584415.2449978,0
+PPL.US,D,20190311,000000,26.6744,26.9301,26.5816,26.9301,5017879.0959938,0
+PPL.US,D,20190312,000000,26.9829,27.1225,26.8902,27.0072,4869479.9373688,0
+PPL.US,D,20190313,000000,27.0736,27.0815,26.8902,27.0317,4039398.4607131,0
+PPL.US,D,20190314,000000,27.0648,27.1556,26.8735,27.1059,6173526.9145748,0
+PPL.US,D,20190315,000000,27.0971,27.3499,26.9937,27.2307,13875136.921024,0
+PPL.US,D,20190318,000000,27.2738,27.3469,27.0688,27.2161,6505978.93648,0
+PPL.US,D,20190319,000000,27.1888,27.2161,26.5915,26.6978,6061504.759231,0
+PPL.US,D,20190320,000000,26.732,26.973,26.6402,26.7066,4409158.7584933,0
+PPL.US,D,20190321,000000,26.7252,26.9301,26.7066,26.8638,4416503.4155052,0
+PPL.US,D,20190322,000000,26.9477,27.0872,26.7739,26.7739,5031654.5539632,0
+PPL.US,D,20190325,000000,26.9077,27.019,26.8238,26.9077,3434569.1829601,0
+PPL.US,D,20190326,000000,26.9301,27.0882,26.9077,26.9897,3614687.9573959,0
+PPL.US,D,20190327,000000,26.8979,27.0561,26.7477,26.8979,3369897.4750678,0
+PPL.US,D,20190328,000000,26.9301,26.9555,26.2254,26.2762,6764390.1769298,0
+PPL.US,D,20190329,000000,26.3142,26.4245,26.1659,26.4001,5821088.9017378,0
+PPL.US,D,20190401,000000,26.366,26.3904,26.0712,26.3142,7670204.9128461,0
+PPL.US,D,20190402,000000,26.366,26.4099,26.1814,26.3806,4507521.2246278,0
+PPL.US,D,20190403,000000,26.4471,26.6314,26.2889,26.5242,5007350.2858234,0
+PPL.US,D,20190404,000000,26.5816,26.6149,26.1386,26.3426,3939811.7143262,0
+PPL.US,D,20190405,000000,26.4001,26.7477,26.3747,26.7398,4540722.2707691,0
+PPL.US,D,20190408,000000,26.7252,26.7252,26.3806,26.5573,3123469.8380592,0
+PPL.US,D,20190409,000000,26.5729,26.6149,26.4324,26.6149,3034896.4914322,0
+PPL.US,D,20190410,000000,26.6666,26.7916,26.3591,26.4001,3344585.0966616,0
+PPL.US,D,20190411,000000,26.4001,26.612,26.366,26.5915,3551371.6660509,0
+PPL.US,D,20190412,000000,26.5152,26.5915,26.2928,26.4997,4632606.8088402,0
+PPL.US,D,20190415,000000,26.5152,26.6003,26.3904,26.5152,4026070.7102501,0
+PPL.US,D,20190416,000000,26.4568,26.5485,25.9707,26.0507,4928056.8810591,0
+PPL.US,D,20190417,000000,26.0409,26.0409,25.793,25.8594,3651563.893299,0
+PPL.US,D,20190418,000000,25.8164,25.9843,25.7266,25.7588,4952844.7142861,0
+PPL.US,D,20190422,000000,25.8252,25.8252,25.5764,25.6525,4971299.0742745,0
+PPL.US,D,20190423,000000,25.6915,25.7501,25.5187,25.6671,5534275.3839352,0
+PPL.US,D,20190424,000000,25.6915,25.8799,25.6525,25.7413,3159974.9041285,0
+PPL.US,D,20190425,000000,25.6339,25.8672,25.5422,25.6164,5082268.0412504,0
+PPL.US,D,20190426,000000,25.7676,25.9092,25.5949,25.6007,4758764.0224618,0
+PPL.US,D,20190429,000000,25.6007,25.6525,25.3421,25.426,5115576.6601335,0
+PPL.US,D,20190430,000000,25.5099,25.9843,25.4426,25.9579,13320711.107587,0
+PPL.US,D,20190501,000000,25.834,26.16,25.8252,25.8594,6917814.5193521,0
+PPL.US,D,20190502,000000,25.7354,25.8916,25.5187,25.5675,6053818.9429521,0
+PPL.US,D,20190503,000000,25.5764,25.9843,25.55,25.9668,4309603.7716778,0
+PPL.US,D,20190506,000000,25.9257,25.9257,25.7091,25.793,3329251.3706889,0
+PPL.US,D,20190507,000000,25.7755,25.8955,25.6281,25.7501,4526856.6565969,0
+PPL.US,D,20190508,000000,25.6915,25.7842,25.2318,25.26,5257467.1556261,0
+PPL.US,D,20190509,000000,25.2845,25.4025,24.9155,25.1683,5472045.0650314,0
+PPL.US,D,20190510,000000,25.1938,25.8164,25.1605,25.8164,4050905.6705832,0
+PPL.US,D,20190513,000000,25.6915,26.1337,25.672,26.0751,4562736.7762612,0
+PPL.US,D,20190514,000000,26.0175,26.1132,25.8418,25.8594,5205282.0818057,0
+PPL.US,D,20190515,000000,25.7002,25.7842,25.4348,25.4923,4673679.1061773,0
+PPL.US,D,20190516,000000,25.4162,25.5764,24.7691,24.8931,10236900.778188,0
+PPL.US,D,20190517,000000,24.8677,25.0014,24.7115,24.7779,8314951.8738402,0
+PPL.US,D,20190520,000000,24.8277,25.0513,24.6275,24.694,7199132.6068001,0
+PPL.US,D,20190521,000000,24.7691,25.3938,24.7613,25.1351,5861061.9081035,0
+PPL.US,D,20190522,000000,25.0687,25.1351,24.7691,24.9926,6147635.6923671,0
+PPL.US,D,20190523,000000,25.0112,25.2689,24.9692,25.2513,4687841.8260173,0
+PPL.US,D,20190524,000000,25.302,25.6563,25.2756,25.6164,6444440.156631,0
+PPL.US,D,20190528,000000,25.6007,25.6632,25.3177,25.4348,8896833.3245027,0
+PPL.US,D,20190529,000000,25.4348,25.4689,24.8228,24.8277,5700298.0311807,0
+PPL.US,D,20190530,000000,24.8774,25.06,24.7779,24.8609,3939562.7602664,0
+PPL.US,D,20190531,000000,24.9106,24.978,24.728,24.7525,5479028.0727304,0
+PPL.US,D,20190603,000000,24.853,25.1351,24.7193,25.102,6356739.6859664,0
+PPL.US,D,20190604,000000,25.1351,25.4348,24.9605,25.4162,4714410.2442474,0
+PPL.US,D,20190605,000000,25.4836,26.0507,25.3597,25.9092,6058682.2553856,0
+PPL.US,D,20190606,000000,25.9911,26.2839,25.8594,26.2167,4889439.2912407,0
+PPL.US,D,20190607,000000,26.368,26.5387,26.1415,26.1415,6239590.9210971,0
+PPL.US,D,20190610,000000,26.0225,26.0225,25.7286,25.8633,4270751.5708318,0
+PPL.US,D,20190611,000000,25.8204,25.9561,25.6007,25.795,4311410.9937407,0
+PPL.US,D,20190612,000000,25.8887,26.3006,25.8887,26.2585,3724174.4695392,0
+PPL.US,D,20190613,000000,26.3347,26.4109,26.0906,26.2167,6983838.5702848,0
+PPL.US,D,20190614,000000,26.3162,26.5387,26.2167,26.5026,3914560.8060581,0
+PPL.US,D,20190617,000000,26.3757,26.5095,25.8369,26.0742,5494897.6134077,0
+PPL.US,D,20190618,000000,26.2585,26.2585,25.9472,26.1904,4200727.8629074,0
+PPL.US,D,20190619,000000,26.0906,26.5739,26.0478,26.4421,4690551.6346094,0
+PPL.US,D,20190620,000000,26.5788,26.7827,26.2625,26.5788,3612330.5775962,0
+PPL.US,D,20190621,000000,26.6374,26.7642,26.3436,26.7554,7597422.2202189,0
+PPL.US,D,20190624,000000,26.773,26.7984,26.4391,26.612,5033905.3855234,0
+PPL.US,D,20190625,000000,26.5876,26.6676,26.4264,26.4782,3389805.6038246,0
+PPL.US,D,20190626,000000,26.403,26.5115,26.1503,26.1737,5262809.9351375,0
+PPL.US,D,20190627,000000,26.2938,26.4861,26.1327,26.2849,3180936.2212528,0
+PPL.US,D,20190628,000000,26.2401,26.368,26.0068,26.1327,8790864.9532689,0
+PPL.US,D,20190701,000000,26.2167,26.2585,25.5949,25.7706,5742057.7695632,0
+PPL.US,D,20190702,000000,25.8457,26.0644,25.752,25.9472,4059894.6537918,0
+PPL.US,D,20190703,000000,26.0742,26.3299,26.0742,26.1991,2752365.3932571,0
+PPL.US,D,20190705,000000,26.0225,26.1844,25.8282,26.1327,2808104.4655675,0
+PPL.US,D,20190708,000000,26.1063,26.1904,25.9775,26.1503,2366094.2163579,0
+PPL.US,D,20190709,000000,26.123,26.123,25.7374,25.8633,4424264.0204523,0
+PPL.US,D,20190710,000000,25.9219,26.0225,25.4826,25.5764,7936513.0170492,0
+PPL.US,D,20190711,000000,25.5764,25.7745,25.4055,25.6681,4718618.8997091,0
+PPL.US,D,20190712,000000,25.6174,25.6261,25.3274,25.5012,3502027.5371173,0
+PPL.US,D,20190715,000000,25.4679,25.7706,25.4679,25.711,4863424.1042543,0
+PPL.US,D,20190716,000000,25.5764,25.7022,25.4142,25.5851,4552793.9814081,0
+PPL.US,D,20190717,000000,25.6535,25.8037,25.5851,25.6095,3740052.2062349,0
+PPL.US,D,20190718,000000,25.6436,25.9053,25.465,25.8711,5185195.6896482,0
+PPL.US,D,20190719,000000,25.8037,25.8204,25.4241,25.4241,4419971.3558018,0
+PPL.US,D,20190722,000000,25.5012,25.5675,25.2269,25.4142,5759459.9656861,0
+PPL.US,D,20190723,000000,25.4328,25.5333,25.3323,25.3567,3753627.8862551,0
+PPL.US,D,20190724,000000,25.5012,25.6174,25.3099,25.55,4028497.7562065,0
+PPL.US,D,20190725,000000,25.4914,25.6221,25.3323,25.4328,4566949.5297321,0
+PPL.US,D,20190726,000000,25.4582,25.711,25.4328,25.55,4249566.9122054,0
+PPL.US,D,20190729,000000,25.6535,25.6935,25.1683,25.3323,5011190.120456,0
+PPL.US,D,20190730,000000,25.307,25.3908,24.9243,25.0463,4551347.384156,0
+PPL.US,D,20190731,000000,25.0785,25.2893,24.8003,24.9692,6769795.4510816,0
+PPL.US,D,20190801,000000,24.9341,25.2132,24.9204,25.0463,5620130.7259517,0
+PPL.US,D,20190802,000000,25.2473,25.2689,24.9009,24.9936,5170623.168887,0
+PPL.US,D,20190805,000000,25.0531,25.1371,24.3298,24.4216,6546558.4482092,0
+PPL.US,D,20190806,000000,24.8931,24.9789,24.0594,24.9341,5852380.2755858,0
+PPL.US,D,20190807,000000,24.8677,25.2649,24.7671,25.1137,6580590.3657183,0
+PPL.US,D,20190808,000000,25.0785,25.2005,24.8931,25.1204,4556739.339778,0
+PPL.US,D,20190809,000000,25.1635,25.1635,24.5475,24.7584,4661264.1872666,0
+PPL.US,D,20190812,000000,24.733,24.8003,24.5144,24.6998,4629892.9022389,0
+PPL.US,D,20190813,000000,24.5651,24.9936,24.5144,24.9789,5378593.0384364,0
+PPL.US,D,20190814,000000,24.9789,25.0199,24.5378,24.5905,3301978.0948742,0
+PPL.US,D,20190815,000000,24.5738,24.8257,24.4704,24.6246,4041937.1774206,0
+PPL.US,D,20190816,000000,24.6481,24.8931,24.5651,24.7838,5855763.1821911,0
+PPL.US,D,20190819,000000,24.8003,24.9692,24.7407,24.817,6915184.6219397,0
+PPL.US,D,20190820,000000,24.8257,24.9009,24.6656,24.8931,3209160.235205,0
+PPL.US,D,20190821,000000,24.9106,25.0785,24.8081,25.0785,2462700.6855445,0
+PPL.US,D,20190822,000000,25.1537,25.1878,24.9116,25.1302,3177389.3942789,0
+PPL.US,D,20190823,000000,25.1302,25.2473,24.7252,24.817,4601458.8653147,0
+PPL.US,D,20190826,000000,24.9009,24.9692,24.733,24.8433,2819842.1884558,0
+PPL.US,D,20190827,000000,24.9605,24.9789,24.5261,24.5905,3826175.9678549,0
+PPL.US,D,20190828,000000,24.5564,24.6734,24.4382,24.5827,4733008.0345582,0
+PPL.US,D,20190829,000000,24.6998,24.8433,24.5738,24.6998,2618601.250034,0
+PPL.US,D,20190830,000000,24.7584,24.9692,24.691,24.9009,5685754.1964838,0
+PPL.US,D,20190903,000000,24.9009,25.0199,24.7047,25.0122,4848405.924991,0
+PPL.US,D,20190904,000000,25.1137,25.2649,24.8599,25.0199,3352965.5255021,0
+PPL.US,D,20190905,000000,24.9341,25.3908,24.9009,25.3752,6152204.9726396,0
+PPL.US,D,20190906,000000,25.4142,25.4142,25.1,25.1049,4564389.2984763,0
+PPL.US,D,20190909,000000,25.0873,25.1888,24.9458,25.0785,6040352.8846783,0
+PPL.US,D,20190910,000000,25.1204,25.6339,25.0521,25.6339,6531316.9274438,0
+PPL.US,D,20190911,000000,25.6251,26.2762,25.4378,26.2762,6670134.9405289,0
+PPL.US,D,20190912,000000,26.361,26.4371,26.1024,26.3845,5347484.0259984,0
+PPL.US,D,20190913,000000,26.4207,26.816,26.3249,26.3845,7490741.8198842,0
+PPL.US,D,20190916,000000,26.4724,26.7008,26.12,26.6003,5288697.0593359,0
+PPL.US,D,20190917,000000,26.5641,26.7398,26.4528,26.5915,3880823.9452122,0
+PPL.US,D,20190918,000000,26.651,26.8286,26.5406,26.6754,4852901.4410978,0
+PPL.US,D,20190919,000000,26.7799,26.976,26.7105,26.9487,4340834.6998899,0
+PPL.US,D,20190920,000000,27.0102,27.1039,26.7886,27.0688,7148444.3308449,0
+PPL.US,D,20190923,000000,26.9575,27.1634,26.9311,26.9917,3649602.9958906,0
+PPL.US,D,20190924,000000,27.0356,27.0688,26.8286,26.9838,5910868.0875758,0
+PPL.US,D,20190925,000000,26.9575,26.9917,26.5641,26.6158,6828696.1374999,0
+PPL.US,D,20190926,000000,26.7359,27.1039,26.6422,27.0942,4437224.9990906,0
+PPL.US,D,20190927,000000,27.1039,27.2357,26.8628,27.0004,4060487.8406254,0
+PPL.US,D,20190930,000000,27.06,27.2571,26.8608,26.9077,8116828.4959272,0
+PPL.US,D,20191001,000000,26.9077,26.9575,26.6334,26.7525,4532350.0379469,0
+PPL.US,D,20191002,000000,26.7105,26.7525,26.1073,26.1297,5689559.198038,0
+PPL.US,D,20191003,000000,26.1297,26.1697,25.8389,26.12,5794526.6305216,0
+PPL.US,D,20191004,000000,26.1386,26.4441,25.8906,26.4284,4000673.2981527,0
+PPL.US,D,20191007,000000,26.361,26.4441,26.0916,26.3249,4109701.8577663,0
+PPL.US,D,20191008,000000,26.2762,26.2811,25.8125,25.8125,5846411.5251672,0
+PPL.US,D,20191009,000000,25.8906,26.0429,25.7198,25.8985,3285456.9707321,0
+PPL.US,D,20191010,000000,25.8467,26.1561,25.7325,26.1123,4937541.7233827,0
+PPL.US,D,20191011,000000,26.369,27.1205,26.3249,26.857,8406173.558921,0
+PPL.US,D,20191014,000000,27.2161,27.8369,27.0171,27.4719,16309934.261838,0
+PPL.US,D,20191015,000000,27.3948,27.4347,26.9311,27.2757,12614135.432591,0
+PPL.US,D,20191016,000000,27.0258,27.7012,26.9575,27.6925,8544697.5398451,0
+PPL.US,D,20191017,000000,27.6232,27.6925,27.2064,27.4192,5985661.8782241,0
+PPL.US,D,20191018,000000,27.3499,27.5412,27.1381,27.3675,7216995.8289596,0
+PPL.US,D,20191021,000000,27.4113,27.9062,27.4113,27.8965,4191817.766376,0
+PPL.US,D,20191022,000000,27.8965,28.4119,27.6768,27.9746,6874847.9172564,0
+PPL.US,D,20191023,000000,28.0253,28.4285,28.0175,28.3514,5821626.765447,0
+PPL.US,D,20191024,000000,28.3932,28.5738,28.1552,28.3084,5747190.5261024,0
+PPL.US,D,20191025,000000,28.2226,28.4021,28.1464,28.3835,4035250.2508872,0
+PPL.US,D,20191028,000000,28.239,28.3758,28.1112,28.1464,3863530.3463333,0
+PPL.US,D,20191029,000000,28.1112,28.2146,27.9492,28.1718,3664984.8734715,0
+PPL.US,D,20191030,000000,28.0771,28.4703,28.0771,28.445,4044572.1973444,0
+PPL.US,D,20191031,000000,28.4362,28.6325,28.2146,28.6148,6020511.3485714,0
+PPL.US,D,20191101,000000,28.6412,28.7144,28.4285,28.7018,3971182.9993537,0
+PPL.US,D,20191104,000000,28.6929,28.9067,28.4793,28.5983,5860792.4639977,0
+PPL.US,D,20191105,000000,28.5484,28.7964,28.3758,28.6842,8711839.968108,0
+PPL.US,D,20191106,000000,28.7018,28.7789,28.3425,28.4616,7629862.0611488,0
+PPL.US,D,20191107,000000,28.3688,28.5983,28.2226,28.4119,10123920.713192,0
+PPL.US,D,20191108,000000,28.3688,28.8208,28.2693,28.8121,8230410.9682787,0
+PPL.US,D,20191111,000000,28.8383,28.8707,28.5895,28.735,5690695.3710923,0
+PPL.US,D,20191112,000000,28.735,28.8628,28.6412,28.8208,4406783.9621544,0
+PPL.US,D,20191113,000000,28.857,28.9399,28.7018,28.8892,5003432.5890159,0
+PPL.US,D,20191114,000000,28.9164,29.017,28.7018,28.7281,4561467.4179075,0
+PPL.US,D,20191115,000000,28.7964,28.9751,28.7193,28.9751,5972032.9240841,0
+PPL.US,D,20191118,000000,28.9243,29.1801,28.6754,28.7515,8054638.1326132,0
+PPL.US,D,20191119,000000,28.7886,28.8023,28.5564,28.6842,6024948.4680466,0
+PPL.US,D,20191120,000000,28.7105,28.9281,28.6237,28.8628,4159474.2286625,0
+PPL.US,D,20191121,000000,28.857,28.8892,28.6071,28.7701,3974071.0713466,0
+PPL.US,D,20191122,000000,28.8707,28.9164,28.6676,28.8979,2926891.4096194,0
+PPL.US,D,20191125,000000,28.8892,29.1371,28.8707,28.9311,5761168.8355279,0
+PPL.US,D,20191126,000000,28.9662,29.1458,28.8794,29.1371,5330736.4868472,0
+PPL.US,D,20191127,000000,29.1371,29.3293,29.0082,29.3079,3906244.9208626,0
+PPL.US,D,20191129,000000,29.3079,29.3928,29.0522,29.0776,3206659.4250826,0
+PPL.US,D,20191202,000000,29.095,29.3245,29.0346,29.2152,4457906.6270863,0
+PPL.US,D,20191203,000000,29.2064,29.3079,29.0776,29.2152,4330715.6906408,0
+PPL.US,D,20191204,000000,29.095,29.6154,29.095,29.5295,5322772.0059418,0
+PPL.US,D,20191205,000000,29.5206,29.5393,29.2229,29.3245,5222298.0405603,0
+PPL.US,D,20191206,000000,29.303,29.547,29.2649,29.3664,3989070.8095684,0
+PPL.US,D,20191209,000000,29.465,29.6212,29.1274,29.1547,3885161.6879642,0
+PPL.US,D,20191210,000000,29.1547,29.2493,29.0414,29.2308,5458403.8168639,0
+PPL.US,D,20191211,000000,29.3186,29.4397,29.101,29.1965,7649462.8392145,0
+PPL.US,D,20191212,000000,29.1361,29.4904,28.894,29.059,7135314.3093265,0
+PPL.US,D,20191213,000000,30.1824,30.9965,30.0526,30.8238,15432235.967132,0
+PPL.US,D,20191216,000000,30.8238,31.3508,30.7027,31.3508,9747363.8671312,0
+PPL.US,D,20191217,000000,31.1516,31.3772,30.9946,31.1078,7250941.6882753,0
+PPL.US,D,20191218,000000,31.1429,31.1596,30.8403,31.1078,6816153.1558011,0
+PPL.US,D,20191219,000000,31.0307,31.0746,30.5641,30.893,7071647.6381935,0
+PPL.US,D,20191220,000000,31.0384,31.3421,30.8667,30.9867,10121833.801999,0
+PPL.US,D,20191223,000000,31.0561,31.1,30.6334,30.8403,4332782.1117864,0
+PPL.US,D,20191224,000000,30.8832,30.9086,30.6539,30.8042,1315326.7475647,0
+PPL.US,D,20191226,000000,30.7535,30.8042,30.5115,30.7291,3361529.340255,0
+PPL.US,D,20191227,000000,30.7027,30.7535,30.5983,30.7193,2105476.1979468,0
+PPL.US,D,20191230,000000,30.7193,30.8745,30.6412,30.8491,2669057.9884688,0
+PPL.US,D,20191231,000000,30.9086,31.0464,30.814,31.0307,5458565.6882277,0
+PPL.US,D,20200102,000000,31.1342,31.1683,30.4782,30.6334,6910514.9404416,0
+PPL.US,D,20200103,000000,30.408,30.6988,30.366,30.5983,4746640.0622052,0
+PPL.US,D,20200106,000000,30.528,30.7359,30.4684,30.6334,7171233.3600783,0
+PPL.US,D,20200107,000000,30.6676,30.7359,30.366,30.4255,4959673.0221373,0
+PPL.US,D,20200108,000000,30.6334,30.7886,30.5162,30.5983,6067192.7960187,0
+PPL.US,D,20200109,000000,30.5641,30.7964,30.5641,30.7105,3777503.9124323,0
+PPL.US,D,20200110,000000,30.6939,31.0053,30.6373,30.649,3957373.7328083,0
+PPL.US,D,20200113,000000,30.6587,30.8667,30.5641,30.6412,4595699.1133658,0
+PPL.US,D,20200114,000000,30.4684,30.7789,30.3767,30.771,4503454.9749863,0
+PPL.US,D,20200115,000000,30.8491,31.1429,30.7789,31.0053,4676895.0189071,0
+PPL.US,D,20200116,000000,31.0464,31.1683,30.893,31.1,4711213.7970612,0
+PPL.US,D,20200117,000000,31.1,31.221,30.8959,31.2133,4494697.5292981,0
+PPL.US,D,20200121,000000,31.1596,31.2044,30.8004,31.1596,7282925.6256802,0
+PPL.US,D,20200122,000000,31.1429,31.3205,31.0219,31.2815,4438229.0113478,0
+PPL.US,D,20200123,000000,31.2815,31.7998,31.1859,31.7491,5222506.0145278,0
+PPL.US,D,20200124,000000,31.7403,31.8427,31.3675,31.5919,3650605.9836454,0
+PPL.US,D,20200127,000000,31.4972,31.6524,31.1683,31.2971,4773301.7101448,0
+PPL.US,D,20200128,000000,31.4201,31.8262,31.4201,31.6876,4933048.2562806,0
+PPL.US,D,20200129,000000,31.7579,31.8516,31.5314,31.7744,4618351.8837928,0
+PPL.US,D,20200130,000000,31.7217,31.7491,31.2297,31.5411,6602971.6430351,0
+PPL.US,D,20200131,000000,31.4817,31.6105,31.1516,31.2971,6958453.452215,0
+PPL.US,D,20200203,000000,31.3586,31.4894,31.1302,31.3508,6241821.2626114,0
+PPL.US,D,20200204,000000,31.3939,31.67,31.1683,31.1859,4624322.6832161,0
+PPL.US,D,20200205,000000,31.2044,31.5451,31.1859,31.4972,4283552.7271109,0
+PPL.US,D,20200206,000000,31.5314,31.6524,31.2044,31.2044,3082229.5223444,0
+PPL.US,D,20200207,000000,31.1859,31.2815,30.9867,31.1516,3747819.982698,0
+PPL.US,D,20200210,000000,31.2044,31.2737,31.0931,31.2377,3266335.6597444,0
+PPL.US,D,20200211,000000,31.3342,31.4894,31.2133,31.2815,4446062.3559585,0
+PPL.US,D,20200212,000000,31.2815,31.5148,31.2377,31.3772,3057086.1868181,0
+PPL.US,D,20200213,000000,31.3342,31.4972,31.225,31.3772,3759558.7300886,0
+PPL.US,D,20200214,000000,31.3245,31.4894,30.2431,30.5895,9390139.3795335,0
+PPL.US,D,20200218,000000,30.6334,31.0561,30.4587,31.0561,9214345.0293197,0
+PPL.US,D,20200219,000000,31.0561,31.0561,30.3572,30.3572,5076853.5465779,0
+PPL.US,D,20200220,000000,30.3572,30.6939,30.2458,30.6237,5312789.255499,0
+PPL.US,D,20200221,000000,30.6587,31.0004,30.4684,30.8042,5667050.8824358,0
+PPL.US,D,20200224,000000,30.6587,30.7964,30.3483,30.3718,6321208.9215875,0
+PPL.US,D,20200225,000000,30.408,30.5026,29.8809,29.8984,5693942.0188913,0
+PPL.US,D,20200226,000000,29.8809,29.914,28.73,28.7467,9193533.2895316,0
+PPL.US,D,20200227,000000,28.5573,28.6705,26.8013,26.8013,12397046.468041,0
+PPL.US,D,20200228,000000,26.3162,26.6032,25.5871,25.9551,24901342.959697,0
+PPL.US,D,20200302,000000,26.2137,27.5285,26.1366,27.5099,11053304.124594,0
+PPL.US,D,20200303,000000,27.5705,28.1854,26.7369,26.8452,9559250.9012231,0
+PPL.US,D,20200304,000000,27.1049,27.8477,27.0825,27.8291,6640228.6937949,0
+PPL.US,D,20200305,000000,27.631,27.631,27.0521,27.3996,7249083.2410972,0
+PPL.US,D,20200306,000000,26.6647,27.424,26.2996,27.2504,9391404.6398779,0
+PPL.US,D,20200309,000000,26.0282,26.6237,25.0814,25.5119,9802182.9363732,0
+PPL.US,D,20200310,000000,26.0282,26.4391,24.9877,26.1424,10218458.712227,0
+PPL.US,D,20200311,000000,25.914,25.914,25.2406,25.6339,10036425.142987,0
+PPL.US,D,20200312,000000,24.2235,25.0639,23.0502,23.3372,10147553.932322,0
+PPL.US,D,20200313,000000,24.5114,24.6442,22.0673,24.0292,12106755.789421,0
+PPL.US,D,20200316,000000,21.9102,22.5133,20.5681,20.735,11612344.296405,0
+PPL.US,D,20200317,000000,21.2513,22.5749,20.1571,22.3904,11465087.457848,0
+PPL.US,D,20200318,000000,21.0854,21.2786,18.5095,19.9902,10704149.641639,0
+PPL.US,D,20200319,000000,19.7452,20.1395,18.0067,18.9205,8006392.2701489,0
+PPL.US,D,20200320,000000,19.3937,20.1395,17.141,17.2396,17250175.34865,0
+PPL.US,D,20200323,000000,17.1166,17.4406,15.879,16.2908,14626682.100118,0
+PPL.US,D,20200324,000000,17.3001,18.7018,17.0405,18.6149,11238059.796454,0
+PPL.US,D,20200325,000000,18.6666,20.5164,18.5797,19.4827,9696532.1608534,0
+PPL.US,D,20200326,000000,19.8585,21.9014,19.587,21.6202,9666618.7426032,0
+PPL.US,D,20200327,000000,20.8833,22.7818,20.8579,22.2772,7962169.6282293,0
+PPL.US,D,20200330,000000,22.4792,22.7515,21.7101,22.6364,7359671.0932164,0
+PPL.US,D,20200331,000000,22.4353,22.6451,21.5197,21.6281,6484473.6086326,0
+PPL.US,D,20200401,000000,20.7974,20.9809,19.6134,20.0693,7146659.6478326,0
+PPL.US,D,20200402,000000,19.631,20.6383,19.587,20.1307,6924143.8945816,0
+PPL.US,D,20200403,000000,19.9121,20.1395,18.7554,19.0785,8660013.4700937,0
+PPL.US,D,20200406,000000,20.0264,21.1468,19.9453,20.9634,6984377.4584962,0
+PPL.US,D,20200407,000000,22.6013,22.7866,21.5149,21.551,9954626.8300915,0
+PPL.US,D,20200408,000000,21.5597,22.8198,21.5597,22.6197,7740847.4201617,0
+PPL.US,D,20200409,000000,23.0121,24.3288,22.8736,23.3987,8549077.2871915,0
+PPL.US,D,20200413,000000,23.225,23.3118,22.3573,22.6978,4369743.0813805,0
+PPL.US,D,20200414,000000,23.0219,23.4074,22.6627,23.2415,7368320.9661626,0
+PPL.US,D,20200415,000000,22.4001,22.5749,21.8262,22.1376,5504901.8783988,0
+PPL.US,D,20200416,000000,22.1727,22.4001,21.7256,22.1639,6004711.4740507,0
+PPL.US,D,20200417,000000,22.7584,23.2415,22.567,23.1263,4458416.8292333,0
+PPL.US,D,20200420,000000,22.7779,22.8081,22.0497,22.1278,5320766.030432,0
+PPL.US,D,20200421,000000,21.4709,21.9795,21.305,21.5334,5713123.775515,0
+PPL.US,D,20200422,000000,21.9453,22.3904,21.6027,22.1824,4668501.2715366,0
+PPL.US,D,20200423,000000,22.2332,22.5963,21.9179,22.0771,3891667.2775897,0
+PPL.US,D,20200424,000000,22.1991,22.4615,21.8126,22.3386,3878948.081495,0
+PPL.US,D,20200427,000000,22.4353,22.6637,22.3474,22.3904,5130499.5606826,0
+PPL.US,D,20200428,000000,22.9175,23.3372,22.611,22.7242,4947446.6116503,0
+PPL.US,D,20200429,000000,23.1733,23.304,22.5533,22.9712,4908174.36486,0
+PPL.US,D,20200430,000000,22.7427,22.7866,21.9805,22.2772,6630523.5834762,0
+PPL.US,D,20200501,000000,21.9706,21.996,21.4806,21.796,4935431.2486379,0
+PPL.US,D,20200504,000000,21.7091,21.9795,21.4709,21.874,5194264.5840366,0
+PPL.US,D,20200505,000000,22.0409,22.5133,22.0409,22.2078,4976796.5536337,0
+PPL.US,D,20200506,000000,22.2693,22.3299,21.2426,21.2786,5615820.644762,0
+PPL.US,D,20200507,000000,21.4896,21.7345,21.2366,21.2884,6598049.9339703,0
+PPL.US,D,20200508,000000,21.8174,23.0121,21.7179,22.8804,7094488.9170445,0
+PPL.US,D,20200511,000000,22.2956,22.4997,21.6729,22.1278,5417009.8258035,0
+PPL.US,D,20200512,000000,22.1991,22.5046,21.751,21.7794,6067299.3442582,0
+PPL.US,D,20200513,000000,21.6729,21.7091,21.0502,21.5149,8658360.9478786,0
+PPL.US,D,20200514,000000,21.2074,22.1503,20.7788,22.12,7334228.6030175,0
+PPL.US,D,20200515,000000,21.8565,21.8916,21.1322,21.4806,11395541.167996,0
+PPL.US,D,20200518,000000,22.2693,23.2054,22.1727,22.8999,6110358.1515612,0
+PPL.US,D,20200519,000000,22.7681,22.8482,22.2078,22.2166,4870864.0399805,0
+PPL.US,D,20200520,000000,22.4518,22.7165,22.3299,22.4284,3806695.0565586,0
+PPL.US,D,20200521,000000,22.3386,22.8081,22.3299,22.5222,5659648.8532948,0
+PPL.US,D,20200522,000000,22.5046,22.5505,22.2693,22.4792,4017644.1788059,0
+PPL.US,D,20200526,000000,23.1967,23.4437,22.9614,23.0316,4936955.7080651,0
+PPL.US,D,20200527,000000,23.548,23.7501,23.0658,23.4347,6259210.1402043,0
+PPL.US,D,20200528,000000,23.7852,24.3601,23.6193,24.0477,7087980.2539119,0
+PPL.US,D,20200529,000000,24.1278,24.7056,23.8672,24.487,9912892.7042664,0
+PPL.US,D,20200601,000000,24.4421,25.1351,24.3651,24.9877,6618191.6492521,0
+PPL.US,D,20200602,000000,25.1702,25.5822,24.8637,25.5305,6160360.0109734,0
+PPL.US,D,20200603,000000,25.7842,26.4147,25.7042,26.2215,5983937.6408478,0
+PPL.US,D,20200604,000000,26.0732,26.448,25.8711,26.3006,6276065.2520973,0
+PPL.US,D,20200605,000000,26.7642,27.1146,26.2391,26.3259,7753472.3620446,0
+PPL.US,D,20200608,000000,26.3259,26.9273,26.0898,26.8608,10822875.115552,0
+PPL.US,D,20200609,000000,26.323,26.4128,25.098,25.2035,9399010.5449772,0
+PPL.US,D,20200610,000000,25.2035,25.2445,24.4666,24.7505,9076257.4863768,0
+PPL.US,D,20200611,000000,23.9336,23.9883,22.9917,23.4183,9686990.9709033,0
+PPL.US,D,20200612,000000,23.9883,24.1464,23.1234,23.588,7458947.4154054,0
+PPL.US,D,20200615,000000,23.0999,23.9599,22.9106,23.8009,5708651.8229612,0
+PPL.US,D,20200616,000000,24.5738,24.9555,23.9883,24.1464,7170915.7643643,0
+PPL.US,D,20200617,000000,24.2987,24.3064,23.6583,23.8448,4649210.9176688,0
+PPL.US,D,20200618,000000,23.6583,23.9883,23.5519,23.8808,4133657.7951231,0
+PPL.US,D,20200619,000000,24.3415,24.3494,23.0999,23.0999,14519429.002996,0
+PPL.US,D,20200622,000000,23.1878,23.7022,23.0619,23.4094,8478179.6788023,0
+PPL.US,D,20200623,000000,23.6495,23.7208,22.7916,22.8843,9442578.529925,0
+PPL.US,D,20200624,000000,22.6988,22.8062,22.3083,22.6725,6412964.3723684,0
+PPL.US,D,20200625,000000,22.5583,22.9175,22.4411,22.7339,8420405.9449178,0
+PPL.US,D,20200626,000000,22.6451,22.979,22.1297,22.2713,11238136.634126,0
+PPL.US,D,20200629,000000,22.5583,22.9467,22.5115,22.8843,6024983.301125,0
+PPL.US,D,20200630,000000,22.9204,23.0902,22.5486,22.9565,8219458.0141547,0
+PPL.US,D,20200701,000000,22.9663,23.4407,22.8325,23.2758,4541447.6183998,0
+PPL.US,D,20200702,000000,23.5695,23.7471,23.1615,23.2581,3981079.6916031,0
+PPL.US,D,20200706,000000,23.5158,23.6807,22.8677,22.9917,4644455.1779772,0
+PPL.US,D,20200707,000000,22.7252,22.7964,22.4411,22.5924,5099335.2251202,0
+PPL.US,D,20200708,000000,22.5837,22.9565,22.4861,22.8511,4027444.5678388,0
+PPL.US,D,20200709,000000,22.4588,22.5299,21.4983,21.6779,9033715.0282345,0
+PPL.US,D,20200710,000000,21.7471,22.5115,21.7471,22.4334,4697251.8796726,0
+PPL.US,D,20200713,000000,22.4588,22.6276,22.2635,22.4334,4297800.480642,0
+PPL.US,D,20200714,000000,22.4958,22.9663,22.4508,22.691,5404019.1365983,0
+PPL.US,D,20200715,000000,23.0278,23.2317,22.7964,22.8228,4296488.0931916,0
+PPL.US,D,20200716,000000,22.8843,23.183,22.7701,22.9663,5833689.2555654,0
+PPL.US,D,20200717,000000,23.1517,23.3069,22.9712,23.0999,4245250.6840018,0
+PPL.US,D,20200720,000000,22.938,22.9917,22.4334,22.5299,4369165.2620814,0
+PPL.US,D,20200721,000000,22.5924,22.8843,22.4245,22.5299,4915068.2408587,0
+PPL.US,D,20200722,000000,22.3874,23.2758,22.1659,23.2415,5751845.8645684,0
+PPL.US,D,20200723,000000,23.0999,23.3479,22.8677,23.0181,4331850.8391927,0
+PPL.US,D,20200724,000000,23.1322,23.3576,22.6539,22.8423,3771028.0333735,0
+PPL.US,D,20200727,000000,22.7789,22.8325,22.3083,22.4334,4662084.8136114,0
+PPL.US,D,20200728,000000,22.3083,23.1615,22.3083,23.0278,5289770.7377497,0
+PPL.US,D,20200729,000000,23.1517,23.2952,22.7252,23.2855,5629952.629533,0
+PPL.US,D,20200730,000000,22.9467,23.588,22.8062,23.5422,5844597.1315881,0
+PPL.US,D,20200731,000000,23.3215,23.6807,23.1469,23.6495,6586383.9262433,0
+PPL.US,D,20200803,000000,23.6934,23.7735,23.4006,23.5607,3702598.4510328,0
+PPL.US,D,20200804,000000,23.4807,24.0302,23.4544,23.8545,4156488.8289508,0
+PPL.US,D,20200805,000000,24.0048,24.0351,23.5245,23.6398,3606909.9359098,0
+PPL.US,D,20200806,000000,23.4631,23.5959,23.3382,23.5422,7397554.1148835,0
+PPL.US,D,20200807,000000,23.4718,24.2625,23.4718,24.1122,5561254.6275889,0
+PPL.US,D,20200810,000000,24.5202,25.79,24.4313,25.4533,10093237.893711,0
+PPL.US,D,20200811,000000,25.7637,25.9901,25.0795,25.2582,8987154.472059,0
+PPL.US,D,20200812,000000,25.4075,25.8262,25.098,25.631,5748729.3285619,0
+PPL.US,D,20200813,000000,25.426,25.9414,25.3371,25.8711,8051138.4327454,0
+PPL.US,D,20200814,000000,25.7637,25.9579,25.6661,25.8077,4555379.8252216,0
+PPL.US,D,20200817,000000,25.79,26.0986,25.4973,25.5871,8923051.362945,0
+PPL.US,D,20200818,000000,25.5256,25.5685,25.0453,25.1781,5108918.4196648,0
+PPL.US,D,20200819,000000,24.9643,25.3294,24.7954,25.1781,4788200.0226386,0
+PPL.US,D,20200820,000000,25.0453,25.2532,24.8843,24.8931,4089853.1501432,0
+PPL.US,D,20200821,000000,24.936,25.1508,24.7779,24.9116,4355402.0981397,0
+PPL.US,D,20200824,000000,24.9643,25.2318,24.6881,25.2035,3585212.0016293,0
+PPL.US,D,20200825,000000,25.2406,25.2582,24.7203,24.8033,5183872.0326725,0
+PPL.US,D,20200826,000000,24.6364,24.7691,24.3161,24.5915,3688460.3192481,0
+PPL.US,D,20200827,000000,24.6881,24.8891,24.4626,24.5651,4948388.129267,0
+PPL.US,D,20200828,000000,24.5915,24.6402,24.2273,24.6266,4805320.4806281,0
+PPL.US,D,20200831,000000,24.6452,24.7604,24.4129,24.5465,5458866.8919049,0
+PPL.US,D,20200901,000000,24.4753,24.5037,24.1825,24.3689,3730927.9887222,0
+PPL.US,D,20200902,000000,24.3865,25.426,24.2547,25.302,5805432.4575396,0
+PPL.US,D,20200903,000000,25.3918,25.5949,24.8315,25.1244,7005779.3116111,0
+PPL.US,D,20200904,000000,25.1077,25.3197,24.5514,25.1331,5438007.0005085,0
+PPL.US,D,20200908,000000,25.1693,25.4152,24.7417,25.0795,6652091.4059641,0
+PPL.US,D,20200909,000000,25.2464,25.8272,24.9487,25.0209,8098665.0945929,0
+PPL.US,D,20200910,000000,24.8951,24.9672,24.4987,24.5982,5050976.6674024,0
+PPL.US,D,20200911,000000,24.7691,24.9722,24.6061,24.8228,4259672.6029245,0
+PPL.US,D,20200914,000000,24.9672,25.343,24.939,25.1751,4316065.3077043,0
+PPL.US,D,20200915,000000,25.3187,25.5177,24.8677,24.9936,4139494.3847446,0
+PPL.US,D,20200916,000000,24.977,25.4856,24.9214,25.2562,7039333.811047,0
+PPL.US,D,20200917,000000,25.057,25.2464,24.6686,24.7954,7536377.25048,0
+PPL.US,D,20200918,000000,24.6246,24.7604,24.0234,24.1639,11653034.454383,0
+PPL.US,D,20200921,000000,23.8594,23.9941,23.4163,23.6505,8016535.8674533,0
+PPL.US,D,20200922,000000,23.588,23.8399,23.4973,23.6779,7439188.863985,0
+PPL.US,D,20200923,000000,23.6407,23.8223,23.3539,23.3636,4023202.103801,0
+PPL.US,D,20200924,000000,23.3255,23.6193,22.9663,23.5061,4165220.6620814,0
+PPL.US,D,20200925,000000,23.3439,23.9756,23.3079,23.8681,4747514.9871721,0
+PPL.US,D,20200928,000000,24.0829,24.3181,23.9561,24.0566,3948184.9716505,0
+PPL.US,D,20200929,000000,24.2098,24.693,24.1112,24.2371,6095750.7977216,0
+PPL.US,D,20200930,000000,24.4353,24.7505,24.3542,24.5329,7321248.1588354,0
+PPL.US,D,20201001,000000,24.733,24.939,24.5611,24.8413,4330450.3445442,0
+PPL.US,D,20201002,000000,24.5251,25.6251,24.4539,25.4358,5875109.8836856,0
+PPL.US,D,20201005,000000,25.5802,25.7842,25.4015,25.6436,3727883.1678768,0
+PPL.US,D,20201006,000000,25.7344,26.2762,25.5431,25.878,4459522.2672185,0
+PPL.US,D,20201007,000000,26.0575,26.158,25.7793,25.9317,3175796.2931975,0
+PPL.US,D,20201008,000000,26.0312,26.3093,25.9317,26.2468,3523944.7148907,0
+PPL.US,D,20201009,000000,26.3737,26.4548,25.9228,26.0946,4031455.494356,0
+PPL.US,D,20201012,000000,26.0859,26.2889,26.0575,26.1405,2888504.3328192,0
+PPL.US,D,20201013,000000,26.0575,26.0575,25.4075,25.671,3206261.9181891,0
+PPL.US,D,20201014,000000,25.7062,25.8955,25.4542,25.6788,2656362.3559269,0
+PPL.US,D,20201015,000000,25.4719,25.8594,25.4642,25.7423,3407510.0281269,0
+PPL.US,D,20201016,000000,25.7872,25.8877,25.5617,25.7793,3570223.5329328,0
+PPL.US,D,20201019,000000,25.8145,25.878,24.9936,25.0395,4615410.5376802,0
+PPL.US,D,20201020,000000,25.2015,25.4269,25.0658,25.3099,4154330.2025979,0
+PPL.US,D,20201021,000000,25.2386,25.4172,25.017,25.1556,4457227.3820593,0
+PPL.US,D,20201022,000000,25.0932,25.6535,24.7954,25.6339,4338900.4395414,0
+PPL.US,D,20201023,000000,25.8603,25.9277,25.4943,25.8506,3727182.4083015,0
+PPL.US,D,20201026,000000,25.5617,26.0859,25.4992,26.0761,5180153.0893117,0
+PPL.US,D,20201027,000000,26.0673,26.1307,25.7159,25.7344,4157690.5701526,0
+PPL.US,D,20201028,000000,25.2102,25.552,24.571,24.6159,5966860.211955,0
+PPL.US,D,20201029,000000,24.4704,25.2102,24.1015,24.8764,4299279.861968,0
+PPL.US,D,20201030,000000,24.6432,24.9907,24.5475,24.7954,4408984.5931017,0
+PPL.US,D,20201102,000000,25.0296,25.4358,24.8033,25.345,4465079.1677113,0
+PPL.US,D,20201103,000000,25.671,26.121,25.6154,26.0048,6178688.3571785,0
+PPL.US,D,20201104,000000,25.7608,26.0312,25.1751,25.1751,4508439.1786915,0
+PPL.US,D,20201105,000000,25.4358,25.794,25.0844,25.301,3113770.8747544,0
+PPL.US,D,20201106,000000,25.301,25.6436,24.7604,24.8951,3739056.3899961,0
+PPL.US,D,20201109,000000,25.751,26.6714,25.59,25.9228,7275770.5015945,0
+PPL.US,D,20201110,000000,25.9228,26.8784,25.9053,26.814,6960547.5349229,0
+PPL.US,D,20201111,000000,26.9165,27.0141,26.3874,26.5182,4389421.7216212,0
+PPL.US,D,20201112,000000,26.2205,26.5232,25.8955,26.0487,6327180.7455131,0
+PPL.US,D,20201113,000000,26.1493,27.0668,26.1493,26.8784,4725556.8293066,0
+PPL.US,D,20201116,000000,27.3566,27.5188,27.0229,27.3195,5915829.7522304,0
+PPL.US,D,20201117,000000,27.1136,27.2668,26.5095,26.6257,4093200.1991679,0
+PPL.US,D,20201118,000000,26.8052,27.1586,26.36,26.3737,4373717.1258148,0
+PPL.US,D,20201119,000000,26.3289,26.4734,26.1307,26.3553,4167365.9699045,0
+PPL.US,D,20201120,000000,26.3289,26.567,26.2381,26.2839,3886720.9804697,0
+PPL.US,D,20201123,000000,26.3737,27.1136,26.2928,27.0424,4708585.9486534,0
+PPL.US,D,20201124,000000,27.3295,27.7755,27.2405,27.6642,5543320.7147705,0
+PPL.US,D,20201125,000000,27.548,27.5909,25.8955,26.4997,10244696.216214,0
+PPL.US,D,20201127,000000,26.5524,26.5895,26.1024,26.2468,2934036.2886823,0
+PPL.US,D,20201130,000000,25.9404,26.1483,25.59,25.6251,8242405.8412451,0
+PPL.US,D,20201201,000000,25.751,26.039,25.4904,25.5704,5896742.2498186,0
+PPL.US,D,20201202,000000,25.4719,25.8057,25.0493,25.7247,6205175.8397266,0
+PPL.US,D,20201203,000000,25.6535,25.8232,25.4796,25.6612,3912125.5640833,0
+PPL.US,D,20201204,000000,25.6876,25.918,25.6339,25.7969,5636432.6066009,0
+PPL.US,D,20201207,000000,25.6974,26.407,25.6788,26.0136,6200492.8396984,0
+PPL.US,D,20201208,000000,25.9317,26.36,25.8653,26.1931,5236911.5414137,0
+PPL.US,D,20201209,000000,26.1981,26.4997,26.1249,26.4099,4881485.0553582,0
+PPL.US,D,20201210,000000,26.363,26.4734,25.6847,25.7227,4612114.7137707,0
+PPL.US,D,20201211,000000,25.6047,25.8222,25.5665,25.6847,5289467.4850679,0
+PPL.US,D,20201214,000000,25.8955,26.0068,25.2092,25.2464,6189164.9177315,0
+PPL.US,D,20201215,000000,25.4387,25.6749,24.9916,25.548,6069391.3779615,0
+PPL.US,D,20201216,000000,25.6212,25.7862,24.9633,24.9916,8011631.5749277,0
+PPL.US,D,20201217,000000,25.0717,25.4387,25.018,25.018,9508940.6666177,0
+PPL.US,D,20201218,000000,25.018,25.2289,24.4606,24.6519,13893924.244262,0
+PPL.US,D,20201221,000000,24.2957,24.4509,23.9209,24.4323,9252870.4139309,0
+PPL.US,D,20201222,000000,24.3778,24.404,23.9941,24.0848,8291057.4066216,0
+PPL.US,D,20201223,000000,24.2039,24.7125,24.1298,24.4967,5448816.52431,0
+PPL.US,D,20201224,000000,24.4694,24.6246,24.1981,24.5982,2170665.2795024,0
+PPL.US,D,20201228,000000,24.734,25.0541,24.6246,24.9263,4122213.0798936,0
+PPL.US,D,20201229,000000,24.9995,25.2464,24.8804,24.9732,3935238.3360444,0
+PPL.US,D,20201230,000000,24.8989,25.3752,24.8706,25.2386,3955356.4877733,0
+PPL.US,D,20201231,000000,25.2092,25.8135,25.1186,25.796,4622571.8087799,0
+PPL.US,D,20210104,000000,25.8691,26.0243,25.0717,25.2289,6513882.9717496,0
+PPL.US,D,20210105,000000,25.2005,25.4622,24.9633,25.2562,4352816.2543264,0
+PPL.US,D,20210106,000000,25.548,25.8877,25.4202,25.7129,4115708.5147702,0
+PPL.US,D,20210107,000000,25.8603,25.8877,25.3197,25.3752,4734669.777294,0
+PPL.US,D,20210108,000000,25.4387,25.5949,25.3197,25.4387,3737575.9841679,0
+PPL.US,D,20210111,000000,25.3197,25.5305,25.2464,25.4025,3382284.7324164,0
+PPL.US,D,20210112,000000,25.3371,25.5851,25.101,25.5665,4878064.2421676,0
+PPL.US,D,20210113,000000,25.5949,25.8603,25.5119,25.6944,3340941.9664713,0
+PPL.US,D,20210114,000000,25.7501,26.079,25.4749,25.8047,3148296.6023737,0
+PPL.US,D,20210115,000000,25.7325,26.1786,25.6047,26.1347,3669187.3819193,0
+PPL.US,D,20210119,000000,26.2352,26.243,25.7276,25.7403,2861610.1228567,0
+PPL.US,D,20210120,000000,25.6398,25.7403,25.4475,25.5851,4449072.3437253,0
+PPL.US,D,20210121,000000,25.3938,25.5949,25.1284,25.3938,3964860.7956405,0
+PPL.US,D,20210122,000000,25.2659,25.5665,25.182,25.4475,3269396.8726265,0
+PPL.US,D,20210125,000000,25.2826,26.2078,25.1985,25.7129,6818817.886292,0
+PPL.US,D,20210126,000000,25.7227,26.0068,25.4669,25.8409,3793242.3168146,0
+PPL.US,D,20210127,000000,25.6583,26.0155,25.4104,25.4289,6719998.4921302,0
+PPL.US,D,20210128,000000,25.5119,26.1697,25.4025,25.7325,4104527.0966327,0
+PPL.US,D,20210129,000000,25.5393,25.7325,25.2192,25.3099,6428911.7752207,0
+PPL.US,D,20210201,000000,25.3841,25.7081,25.2192,25.5665,3579257.5942429,0
+PPL.US,D,20210202,000000,25.6583,25.997,25.4669,25.4669,3560980.4731529,0
+PPL.US,D,20210203,000000,25.3841,25.6212,25.302,25.4202,3275471.1467824,0
+PPL.US,D,20210204,000000,25.3841,25.548,25.2562,25.5216,3976417.181621,0
+PPL.US,D,20210205,000000,25.7032,25.8184,25.4669,25.4933,3342131.4136453,0
+PPL.US,D,20210208,000000,25.6047,25.7588,25.3371,25.4933,3991817.5002435,0
+PPL.US,D,20210209,000000,25.548,25.6446,25.3752,25.5665,2923371.2197055,0
+PPL.US,D,20210210,000000,25.796,25.9414,25.5119,25.6681,3659876.7049875,0
+PPL.US,D,20210211,000000,25.631,25.7081,25.4152,25.5567,2684424.4985151,0
+PPL.US,D,20210212,000000,25.4933,25.7374,25.4669,25.6212,3036053.1545325,0
+PPL.US,D,20210216,000000,25.6124,25.796,25.4572,25.6212,4480071.7344169,0
+PPL.US,D,20210217,000000,25.6495,25.7403,25.4475,25.6769,3551059.1928483,0
+PPL.US,D,20210218,000000,25.7774,25.9589,25.3938,25.4025,4548518.7332968,0
+PPL.US,D,20210219,000000,25.4387,25.4796,25.2289,25.3197,5258035.7544043,0
+PPL.US,D,20210222,000000,25.4289,25.5968,25.018,25.1361,5380948.3692315,0
+PPL.US,D,20210223,000000,25.4025,25.5119,25.0912,25.1361,5139479.3233705,0
+PPL.US,D,20210224,000000,25.1547,25.3294,24.9732,25.1458,4772343.8004913,0
+PPL.US,D,20210225,000000,25.063,25.302,24.6471,24.6881,5959224.5962889,0
+PPL.US,D,20210226,000000,24.7525,24.7622,23.9209,23.9561,10273549.27458,0
+PPL.US,D,20210301,000000,24.2761,24.9732,24.2587,24.5982,5845778.3827437,0
+PPL.US,D,20210302,000000,24.5982,24.9916,24.488,24.8257,4617006.7122687,0
+PPL.US,D,20210303,000000,24.734,25.2464,24.5788,25.1361,5533047.0056736,0
+PPL.US,D,20210304,000000,25.2092,25.6788,25.0268,25.5305,8723920.8992679,0
+PPL.US,D,20210305,000000,25.5851,25.9414,25.3381,25.8409,6668191.4596597,0
+PPL.US,D,20210308,000000,25.9785,26.4489,25.8603,25.8955,9764868.5134844,0
+PPL.US,D,20210309,000000,25.6866,25.9004,25.261,25.3254,8518240.7923662,0
+PPL.US,D,20210310,000000,25.2699,25.6047,25.1302,25.4923,5937072.8074882,0
+PPL.US,D,20210311,000000,25.3908,25.5665,25.2327,25.261,4892743.3111686,0
+PPL.US,D,20210312,000000,25.4075,25.874,25.3908,25.7247,6516595.8538486,0
+PPL.US,D,20210315,000000,25.8262,26.2254,25.7803,26.2254,4803470.2294685,0
+PPL.US,D,20210316,000000,26.1141,26.4294,25.9561,26.2732,8101604.3917009,0
+PPL.US,D,20210317,000000,26.2732,26.4207,26.0038,26.0126,5904790.7399129,0
+PPL.US,D,20210318,000000,26.6442,27.7198,26.5495,27.5627,15927190.446369,0
+PPL.US,D,20210319,000000,27.5255,27.8447,26.9955,27.47,16298573.555798,0
+PPL.US,D,20210322,000000,27.3576,27.4143,26.7545,26.9877,5164526.3556802,0
+PPL.US,D,20210323,000000,26.8842,27.0054,26.3981,26.5232,8072556.677897,0
+PPL.US,D,20210324,000000,26.3737,26.8657,26.3456,26.3836,6334065.4009909,0
+PPL.US,D,20210325,000000,26.5495,26.7739,26.2157,26.6714,5175949.5563615,0
+PPL.US,D,20210326,000000,26.7359,27.1907,26.6793,27.1733,5450624.7708752,0
+PPL.US,D,20210329,000000,27.0795,27.218,26.7926,26.978,5208397.5933098,0
+PPL.US,D,20210330,000000,26.9399,27.1078,26.8188,26.9877,4279087.9460734,0
+PPL.US,D,20210331,000000,26.9487,26.9955,26.6988,26.7739,7926899.0874355,0
+PPL.US,D,20210401,000000,26.8286,26.8286,26.4391,26.7086,6820884.3074375,0
+PPL.US,D,20210405,000000,26.7545,26.9233,26.6442,26.7457,5731980.7649085,0
+PPL.US,D,20210406,000000,26.7457,26.7837,26.5045,26.6529,6434119.3204281,0
+PPL.US,D,20210407,000000,26.7086,26.9301,26.7086,26.9233,4671756.1153542,0
+PPL.US,D,20210408,000000,26.9038,26.9399,26.5973,26.6627,3854552.6326501,0
+PPL.US,D,20210409,000000,26.6627,26.8101,26.4948,26.5876,4628939.0905946,0
+PPL.US,D,20210412,000000,26.6891,26.8842,26.5973,26.6714,5819205.8665045,0
+PPL.US,D,20210413,000000,26.4578,26.7183,26.3836,26.6529,8366187.2340254,0
+PPL.US,D,20210414,000000,26.5495,26.7359,26.5495,26.6793,7057030.0393309,0
+PPL.US,D,20210415,000000,26.6891,26.9682,26.6627,26.9136,9115427.2829367,0
+PPL.US,D,20210416,000000,27.0151,27.2006,26.8842,27.0531,8053061.4235686,0
+PPL.US,D,20210419,000000,27.1907,27.2093,26.7086,26.8101,5383724.7704734,0
+PPL.US,D,20210420,000000,26.6793,27.0151,26.6714,26.9233,5947791.1505847,0
+PPL.US,D,20210421,000000,26.9487,27.423,26.9233,27.3489,6334921.8849164,0
+PPL.US,D,20210422,000000,27.423,27.423,26.8657,26.8755,5429913.4323128,0
+PPL.US,D,20210423,000000,26.9399,27.098,26.7926,27.0698,5462127.882736,0
+PPL.US,D,20210426,000000,27.1176,27.1907,27.0054,27.0882,6289207.5676433,0
+PPL.US,D,20210427,000000,27.0336,27.0835,26.7926,26.8188,5015570.8923046,0
+PPL.US,D,20210428,000000,26.7739,26.935,26.7359,26.9233,5010611.2766546,0
+PPL.US,D,20210429,000000,26.9877,27.2006,26.9682,27.1733,5749213.9181514,0
+PPL.US,D,20210430,000000,27.2093,27.2659,26.9136,27.0434,5689589.9331071,0
+PPL.US,D,20210503,000000,27.098,27.3489,27.0151,27.0531,4608973.5897089,0
+PPL.US,D,20210504,000000,27.1078,27.1733,26.8842,26.9955,4229740.7436329,0
+PPL.US,D,20210505,000000,26.9301,26.9301,26.606,26.8482,5171872.0371946,0
+PPL.US,D,20210506,000000,26.6891,26.8657,26.3981,26.7739,6613568.0703575,0
+PPL.US,D,20210507,000000,26.6247,27.3128,26.6149,27.1536,5423322.808996,0
+PPL.US,D,20210510,000000,27.3128,27.5665,27.2377,27.3675,4976950.2289792,0
+PPL.US,D,20210511,000000,27.3675,27.5802,27.0795,27.2377,7627436.0396948,0
+PPL.US,D,20210512,000000,27.2659,27.3205,26.5495,26.5495,6153773.4856659,0
+PPL.US,D,20210513,000000,26.4578,27.098,26.4578,26.9585,4733320.5077607,0
+PPL.US,D,20210514,000000,27.1078,27.2795,27.0531,27.1634,3231642.9382496,0
+PPL.US,D,20210517,000000,27.1907,27.3402,27.0454,27.0698,4258470.8617228,0
+PPL.US,D,20210518,000000,27.2006,27.3402,27.098,27.2278,5539034.1971338,0
+PPL.US,D,20210519,000000,27.183,27.3128,26.8188,27.2659,7195040.744601,0
+PPL.US,D,20210520,000000,27.2474,27.4601,27.1859,27.2377,5818925.1528734,0
+PPL.US,D,20210521,000000,27.2835,27.4328,27.2133,27.3859,4472887.9242666,0
+PPL.US,D,20210524,000000,27.5353,27.5949,27.3205,27.3402,3151744.0526241,0
+PPL.US,D,20210525,000000,27.3402,27.4143,27.0151,27.0238,4319803.7166088,0
+PPL.US,D,20210526,000000,27.0238,27.1263,26.9233,27.061,3579733.9878139,0
+PPL.US,D,20210527,000000,27.1733,27.183,26.9487,26.9682,6558153.7652774,0
+PPL.US,D,20210528,000000,27.1176,27.1634,26.8989,27.0238,4015449.6948723,0
+PPL.US,D,20210601,000000,27.061,27.1536,26.8101,26.9233,4333461.3568134,0
+PPL.US,D,20210602,000000,26.9233,27.0151,26.7545,26.8755,4877494.6188872,0
+PPL.US,D,20210603,000000,26.8101,27.0698,26.7457,26.9399,4390826.3142791,0
+PPL.US,D,20210604,000000,26.9877,27.0151,26.8755,26.9136,3960573.2535014,0
+PPL.US,D,20210607,000000,26.978,27.0698,26.9301,26.9955,4137145.2009633,0
+PPL.US,D,20210608,000000,26.9955,27.061,26.6891,26.8286,6395149.3018173,0
+PPL.US,D,20210609,000000,26.8238,27.3996,26.7681,27.3049,7209361.2377958,0
+PPL.US,D,20210610,000000,27.3899,27.5772,27.2815,27.3899,6405020.3815091,0
+PPL.US,D,20210611,000000,27.4183,27.6632,27.3235,27.6241,6388419.3461873,0
+PPL.US,D,20210614,000000,27.6241,27.7286,27.4367,27.5588,5131260.7658939,0
+PPL.US,D,20210615,000000,27.5021,27.7755,27.4133,27.5969,3431864.4968796,0
+PPL.US,D,20210616,000000,27.6632,27.673,26.9946,27.0131,4803515.3075698,0
+PPL.US,D,20210617,000000,26.9555,27.1536,26.8101,26.937,5446012.461506,0
+PPL.US,D,20210618,000000,26.7876,26.8033,25.9863,26.0058,10441650.636999,0
+PPL.US,D,20210621,000000,26.118,26.5134,26.0615,26.4851,5704794.5717896,0
+PPL.US,D,20210622,000000,26.4948,26.6032,26.3533,26.363,4924974.1536287,0
+PPL.US,D,20210623,000000,26.3152,26.363,26.1083,26.1737,4427650.0005645,0
+PPL.US,D,20210624,000000,26.2312,26.3533,26.1083,26.3055,3441626.9793272,0
+PPL.US,D,20210625,000000,26.1931,26.6696,26.1931,26.6549,4953163.3345025,0
+PPL.US,D,20210628,000000,26.7486,26.7779,26.5182,26.608,3318533.0275924,0
+PPL.US,D,20210629,000000,26.5602,26.7018,26.0712,26.1561,4089012.0337523,0
+PPL.US,D,20210630,000000,26.2215,26.3963,26.1376,26.3436,4236242.2352493,0
+PPL.US,D,20210701,000000,26.4284,26.7203,26.2595,26.6168,4688922.6759473,0
+PPL.US,D,20210702,000000,26.5886,26.6549,26.4568,26.608,2762742.5770867,0
+PPL.US,D,20210706,000000,26.6647,26.73,26.0986,26.5329,4139897.0141499,0
+PPL.US,D,20210707,000000,26.3914,26.5602,26.2585,26.5232,3125306.7706889,0
+PPL.US,D,20210708,000000,26.3816,26.5426,26.2918,26.5232,3096492.6434101,0
+PPL.US,D,20210709,000000,26.5797,26.7964,26.4899,26.7876,3858928.2819873,0
+PPL.US,D,20210712,000000,26.692,26.7876,26.4851,26.7203,3167138.2242326,0
+PPL.US,D,20210713,000000,26.6744,26.7018,26.2782,26.3055,3709415.4893586,0
+PPL.US,D,20210714,000000,26.2693,26.608,26.1424,26.4381,3676730.7923782,0
+PPL.US,D,20210715,000000,26.3436,26.6364,26.3347,26.57,4891182.9941607,0
+PPL.US,D,20210716,000000,26.6168,27.0688,26.5329,26.9282,4584088.4287631,0
+PPL.US,D,20210719,000000,26.7398,26.937,26.1278,26.3816,5370162.408983,0
+PPL.US,D,20210720,000000,26.4011,26.8188,26.363,26.5602,4647560.4444583,0
+PPL.US,D,20210721,000000,26.6647,26.8052,26.4568,26.4568,3215270.3669414,0
+PPL.US,D,20210722,000000,26.4665,26.5426,26.2928,26.4381,2883319.3266625,0
+PPL.US,D,20210723,000000,26.4381,26.6783,26.4197,26.6168,2527880.5465794,0
+PPL.US,D,20210726,000000,26.6168,26.8052,26.5602,26.7203,3044458.1714284,0
+PPL.US,D,20210727,000000,26.6647,27.1399,26.5426,27.0688,4319445.1408027,0
+PPL.US,D,20210728,000000,27.0872,27.183,26.7115,26.9282,4321364.0336167,0
+PPL.US,D,20210729,000000,27.0131,27.0511,26.8384,26.9282,3126908.0677889,0
+PPL.US,D,20210730,000000,26.9555,27.1683,26.6217,26.7203,7149584.6019083,0
+PPL.US,D,20210802,000000,26.7964,26.9848,26.7164,26.8052,3703132.2167328,0
+PPL.US,D,20210803,000000,26.8335,26.9096,26.6168,26.8999,4697108.4493502,0
+PPL.US,D,20210804,000000,26.7779,26.8433,26.5134,26.7779,4685811.2624523,0
+PPL.US,D,20210805,000000,26.8902,27.1917,26.8433,27.183,4527507.2155595,0
+PPL.US,D,20210806,000000,27.2484,27.7559,27.1536,27.5314,6169582.5807073,0
+PPL.US,D,20210809,000000,27.55,27.5909,27.2151,27.3509,3935618.4263989,0
+PPL.US,D,20210810,000000,27.3802,27.4455,27.219,27.2288,4863347.2665815,0
+PPL.US,D,20210811,000000,27.3138,27.5314,27.223,27.5118,4464159.164643,0
+PPL.US,D,20210812,000000,27.3996,27.5314,27.3382,27.3899,3373188.1764659,0
+PPL.US,D,20210813,000000,27.4093,27.7559,27.3332,27.6993,4358076.0491511,0
+PPL.US,D,20210816,000000,27.7559,28.0166,27.5725,27.6436,3939060.7541378,0
+PPL.US,D,20210817,000000,27.5118,27.6535,27.3235,27.6339,3340089.5805549,0
+PPL.US,D,20210818,000000,27.6436,27.6486,27.3752,27.4836,3661790.4752899,0
+PPL.US,D,20210819,000000,27.4836,27.8409,27.427,27.4924,4649142.2760146,0
+PPL.US,D,20210820,000000,27.4367,28.0487,27.2952,28.0116,10281941.997449,0
+PPL.US,D,20210823,000000,28.0214,28.0487,27.3899,27.4924,5716931.8505761,0
+PPL.US,D,20210824,000000,27.5588,27.6163,27.3469,27.5314,4560166.2999823,0
+PPL.US,D,20210825,000000,27.4183,27.6867,27.2581,27.5217,7050787.7467972,0
+PPL.US,D,20210826,000000,27.4924,27.5636,27.3421,27.3802,3783003.4407961,0
+PPL.US,D,20210827,000000,27.3899,27.6114,27.3703,27.5217,3870770.5041105,0
+PPL.US,D,20210830,000000,27.55,27.6163,27.427,27.4836,3972459.5292236,0
+PPL.US,D,20210831,000000,27.4553,27.7384,27.3802,27.6436,5747684.3362125,0
+PPL.US,D,20210901,000000,27.9629,28.3406,27.8604,28.2937,6735325.0465867,0
+PPL.US,D,20210902,000000,28.3406,28.6519,28.2459,28.6519,4391248.4092279,0
+PPL.US,D,20210903,000000,28.6138,28.6275,28.3221,28.3406,5617811.2527372,0
+PPL.US,D,20210907,000000,28.3406,28.5817,28.2,28.3591,6221501.2839288,0
+PPL.US,D,20210908,000000,28.3591,28.9301,28.285,28.6901,6168739.4153117,0
+PPL.US,D,20210909,000000,28.7036,28.8657,28.4177,28.4362,5387353.5576314,0
+PPL.US,D,20210910,000000,28.4743,28.5885,28.2644,28.2743,4704983.7985552,0
+PPL.US,D,20210913,000000,28.5319,28.5602,28.1502,28.2069,4717976.536765,0
+PPL.US,D,20210914,000000,28.3221,28.3591,27.9629,28.0547,5846985.2464569,0
+PPL.US,D,20210915,000000,27.9775,28.3504,27.9579,28.1308,5030647.4681992,0
+PPL.US,D,20210916,000000,28.1112,28.1785,27.7442,27.7872,5479110.0329147,0
+PPL.US,D,20210917,000000,27.6535,27.8242,27.3665,27.3859,8833533.4251944,0
+PPL.US,D,20210920,000000,27.223,27.5861,27.0521,27.3285,5334169.5940654,0
+PPL.US,D,20210921,000000,27.4153,27.5909,27.1185,27.1381,6343944.6767011,0
+PPL.US,D,20210922,000000,27.2424,27.4056,27.099,27.1947,4206748.8629436,0
+PPL.US,D,20210923,000000,27.1947,27.467,27.1283,27.2621,4255012.1419471,0
+PPL.US,D,20210924,000000,27.2904,27.4524,27.1088,27.1381,2527488.1621972,0
+PPL.US,D,20210927,000000,27.1947,27.5197,27.061,27.0805,4592633.8024744,0
+PPL.US,D,20210928,000000,27.1185,27.2523,26.856,26.9467,5574565.986015,0
+PPL.US,D,20210929,000000,26.9653,27.3665,26.9467,27.1849,5448123.9607531,0
+PPL.US,D,20210930,000000,27.1947,27.2327,26.612,26.6217,7824646.5860555,0
+PPL.US,D,20211001,000000,26.8804,26.9282,26.5836,26.6978,5956406.1904526,0
+PPL.US,D,20211004,000000,26.6783,27.1088,26.6607,27.0141,5679160.4996601,0
+PPL.US,D,20211005,000000,27.0708,27.2424,26.9282,26.9848,4307850.8482369,0
+PPL.US,D,20211006,000000,26.8413,27.2815,26.7222,27.2621,6523112.7129995,0
+PPL.US,D,20211007,000000,27.2904,27.5099,27.0571,27.1185,5702893.0955147,0
+PPL.US,D,20211008,000000,27.0892,27.3235,27.0327,27.0805,3961917.4005232,0
+PPL.US,D,20211011,000000,27.0424,27.1429,26.8608,26.9184,3725150.8202341,0
+PPL.US,D,20211012,000000,26.9086,27.1566,26.8511,26.9848,3210700.0621667,0
+PPL.US,D,20211013,000000,26.8804,27.223,26.7701,27.1947,3469085.6900588,0
+PPL.US,D,20211014,000000,27.223,27.4817,27.1849,27.4153,2788556.9616216,0
+PPL.US,D,20211015,000000,27.4621,27.6241,27.3909,27.549,4414081.4920603,0
+PPL.US,D,20211018,000000,27.3001,27.4767,27.181,27.2621,3526065.4346584,0
+PPL.US,D,20211019,000000,27.4153,27.6154,27.3665,27.5861,3403326.9852228,0
+PPL.US,D,20211020,000000,27.6915,28.0068,27.6632,27.9013,4039277.5694413,0
+PPL.US,D,20211021,000000,27.7773,27.8965,27.673,27.7003,2671398.9762316,0
+PPL.US,D,20211022,000000,27.7773,27.9209,27.6915,27.8164,2486415.8648601,0
+PPL.US,D,20211025,000000,27.8164,27.8779,27.6388,27.6915,2735939.5478292,0
+PPL.US,D,20211026,000000,27.6915,28.0019,27.673,27.7773,3282380.3903155,0
+PPL.US,D,20211027,000000,27.8828,27.9062,27.6241,27.7003,3400645.8626952,0
+PPL.US,D,20211028,000000,27.6632,27.8067,27.5578,27.7579,2555474.4916149,0
+PPL.US,D,20211029,000000,27.7296,27.8536,27.3762,27.5001,3280663.3244552,0
+PPL.US,D,20211101,000000,27.549,27.9873,27.424,27.9775,4821634.655305,0
+PPL.US,D,20211102,000000,28.0253,28.078,27.7003,27.9209,4602066.3951804,0
+PPL.US,D,20211103,000000,27.834,28.078,27.8067,27.9873,4297572.0166284,0
+PPL.US,D,20211104,000000,27.8067,28.0917,27.3909,27.5861,4494649.3776898,0
+PPL.US,D,20211105,000000,27.6827,27.997,27.3909,27.424,6030893.6549124,0
+PPL.US,D,20211108,000000,27.4904,27.5295,27.2327,27.3762,4515614.7928234,0
+PPL.US,D,20211109,000000,27.3762,27.5392,27.2668,27.4524,3355436.6250576,0
+PPL.US,D,20211110,000000,27.5197,27.7442,27.4338,27.4817,4743263.3026136,0
+PPL.US,D,20211111,000000,27.3001,27.6154,27.2815,27.4621,4685369.7019596,0
+PPL.US,D,20211112,000000,27.4817,27.5197,27.2668,27.3098,4198131.7740708,0
+PPL.US,D,20211115,000000,27.4817,27.5665,27.3703,27.5392,3432238.4402203,0
+PPL.US,D,20211116,000000,27.5392,27.6154,27.3909,27.4056,3123076.4291747,0
+PPL.US,D,20211117,000000,27.2904,27.4056,27.1566,27.2044,4599339.1700492,0
+PPL.US,D,20211118,000000,27.1761,27.2854,26.8989,26.9946,3873492.6067302,0
+PPL.US,D,20211119,000000,26.9184,27.1381,26.7076,27.1185,5468911.112486,0
+PPL.US,D,20211122,000000,27.061,27.343,26.8413,27.223,5535046.8341695,0
+PPL.US,D,20211123,000000,27.3382,27.5441,27.1283,27.4338,3733319.177098,0
+PPL.US,D,20211124,000000,27.4524,27.4904,27.2718,27.3665,2557698.6861153,0
+PPL.US,D,20211126,000000,26.9555,27.2044,26.8804,26.9086,3337731.1762529,0
+PPL.US,D,20211129,000000,27.0141,27.2718,26.9184,27.1566,3750772.5983361,0
+PPL.US,D,20211130,000000,26.9848,27.1381,26.4978,26.5739,10838108.4403,0
+PPL.US,D,20211201,000000,26.813,27.2142,26.612,26.6314,6508768.6562517,0
+PPL.US,D,20211202,000000,26.7944,27.2278,26.7369,26.9555,6958383.7860583,0
+PPL.US,D,20211203,000000,27.1185,27.5148,27.0708,27.3665,5758277.6900282,0
+PPL.US,D,20211206,000000,27.6632,28.2029,27.5715,27.9013,7402967.5850538,0
+PPL.US,D,20211207,000000,27.8731,28.1355,27.7676,27.997,5013541.3532418,0
+PPL.US,D,20211208,000000,27.997,28.0966,27.8067,27.8536,5556302.183455,0
+PPL.US,D,20211209,000000,27.9267,27.9267,27.5148,27.7032,4419114.8718762,0
+PPL.US,D,20211210,000000,27.8204,27.8779,27.675,27.8291,4591932.0183967,0
+PPL.US,D,20211213,000000,27.6944,28.081,27.675,27.9746,4131954.0477928,0
+PPL.US,D,20211214,000000,28.0907,28.1492,27.7666,27.9267,5231485.7772158,0
+PPL.US,D,20211215,000000,28.0039,28.5075,27.9365,28.3524,6187937.5639722,0
+PPL.US,D,20211216,000000,28.4109,28.8326,28.3524,28.5564,4987331.5108179,0
+PPL.US,D,20211217,000000,28.527,28.8276,28.4586,28.6335,12409230.873934,0
+PPL.US,D,20211220,000000,28.3142,28.6432,28.1248,28.5758,5550534.2354878,0
+PPL.US,D,20211221,000000,28.7593,28.9535,28.3621,28.4977,5129438.1762964,0
+PPL.US,D,20211222,000000,28.4685,28.6335,28.3425,28.488,5777442.0301126,0
+PPL.US,D,20211223,000000,28.5367,28.7115,28.3913,28.4977,2354678.1871928,0
+PPL.US,D,20211227,000000,28.4977,28.6627,28.3524,28.6041,2058789.627988,0
+PPL.US,D,20211228,000000,28.5944,28.8462,28.5661,28.8374,2133004.574835,0
+PPL.US,D,20211229,000000,28.856,28.9633,28.7984,28.856,2927538.8950752,0
+PPL.US,D,20211230,000000,28.9535,29.06,28.8276,29.0112,2444084.4541922,0
+PPL.US,D,20211231,000000,28.9721,29.2055,28.8852,29.1176,2629986.5441299,0
+PPL.US,D,20220103,000000,29.2055,29.2629,28.6871,29.1956,5069880.7839019,0
+PPL.US,D,20220104,000000,29.1858,29.3889,29.0014,29.0502,5043543.9031924,0
+PPL.US,D,20220105,000000,29.098,29.3791,28.895,29.1077,4230725.2903464,0
+PPL.US,D,20220106,000000,29.1077,29.2338,28.9438,29.0697,3376974.7369787,0
+PPL.US,D,20220107,000000,28.9916,29.4806,28.8657,29.302,3037143.2249832,0
+PPL.US,D,20220110,000000,29.3216,29.4425,29.1712,29.2826,3763767.3855503,0
+PPL.US,D,20220111,000000,29.4181,29.4378,28.8852,29.0112,4125312.1993608,0
+PPL.US,D,20220112,000000,29.0404,29.2679,28.895,29.0209,4117946.0278005,0
+PPL.US,D,20220113,000000,29.0112,29.2338,28.8999,29.06,4258995.406902,0
+PPL.US,D,20220114,000000,29.0209,29.1224,28.856,29.0306,3550316.4286785,0
+PPL.US,D,20220118,000000,28.9819,29.103,28.6724,28.9535,4339499.7733888,0
+PPL.US,D,20220119,000000,29.0014,29.142,28.8462,28.8852,2919159.4907369,0
+PPL.US,D,20220120,000000,29.0014,29.2679,28.7115,28.7789,6864115.2311276,0
+PPL.US,D,20220121,000000,28.9146,28.9819,28.6383,28.73,4638548.922199,0
+PPL.US,D,20220124,000000,28.6237,28.7398,28.0068,28.6335,6805960.3823862,0
+PPL.US,D,20220125,000000,28.3718,28.8276,28.2362,28.6138,6634155.4441413,0
+PPL.US,D,20220126,000000,28.692,28.856,28.1736,28.3718,6030262.5614936,0
+PPL.US,D,20220127,000000,28.527,28.8228,28.2997,28.4304,4494833.7881044,0
+PPL.US,D,20220128,000000,28.3815,28.7593,28.2654,28.7495,4858913.2206132,0
+PPL.US,D,20220131,000000,28.527,28.7691,28.4402,28.7495,6798053.2736098,0
+PPL.US,D,20220201,000000,28.6627,28.8374,28.488,28.5944,3969472.0805074,0
+PPL.US,D,20220202,000000,28.6041,28.8374,28.527,28.7789,5195179.4645933,0
+PPL.US,D,20220203,000000,28.7691,28.9341,28.6432,28.7495,4095946.889843,0
+PPL.US,D,20220204,000000,28.5944,28.7593,28.2654,28.488,3734340.6058943,0
+PPL.US,D,20220207,000000,28.4304,28.4977,28.2263,28.3718,4684084.9760713,0
+PPL.US,D,20220208,000000,28.4977,28.692,28.4206,28.6041,3336662.6203506,0
+PPL.US,D,20220209,000000,28.6822,28.7495,28.4783,28.6041,3355702.9956564,0
+PPL.US,D,20220210,000000,28.3815,28.5417,27.8204,27.8975,4512847.6121024,0
+PPL.US,D,20220211,000000,27.9072,28.1785,27.6847,27.7618,5616971.1608486,0
+PPL.US,D,20220214,000000,27.8389,27.9267,27.224,27.4611,5264785.1755782,0
+PPL.US,D,20220215,000000,27.5969,27.8008,27.2484,27.3645,3819041.333815,0
+PPL.US,D,20220216,000000,27.3352,27.5588,27.1996,27.3449,4075834.885128,0
+PPL.US,D,20220217,000000,27.219,27.3939,27.0356,27.2581,4962624.6132728,0
+PPL.US,D,20220218,000000,26.2508,26.3279,24.9233,25.2816,23751102.464273,0
+PPL.US,D,20220222,000000,24.9428,26.0088,24.9428,25.9697,15392850.000586,0
+PPL.US,D,20220223,000000,25.912,26.1249,25.1702,25.2816,12602244.034357,0
+PPL.US,D,20220224,000000,25.059,25.3537,24.7496,25.1274,11570788.433981,0
+PPL.US,D,20220225,000000,25.2532,25.834,25.1849,25.6017,7805930.9779799,0
+PPL.US,D,20220228,000000,25.4465,25.553,24.9282,25.3498,10075153.379054,0
+PPL.US,D,20220301,000000,25.301,25.4269,24.4733,24.6519,9287925.8092411,0
+PPL.US,D,20220302,000000,24.6335,25.1751,24.6139,24.9136,5747897.4326917,0
+PPL.US,D,20220303,000000,24.8852,25.505,24.8852,25.1947,8433522.6479063,0
+PPL.US,D,20220304,000000,25.0112,25.6505,24.9136,25.6212,6571057.3717867,0
+PPL.US,D,20220307,000000,25.6408,25.7569,25.1702,25.3304,7119980.5833538,0
+PPL.US,D,20220308,000000,25.3888,25.9501,25.2045,25.4659,10164631.361215,0
+PPL.US,D,20220309,000000,26.2078,26.4227,25.9247,26.0517,12147062.783537,0
+PPL.US,D,20220310,000000,25.9541,26.1737,25.6221,25.9444,9484475.5516163,0
+PPL.US,D,20220311,000000,25.915,26.2468,25.632,25.6418,5868964.9188708,0
+PPL.US,D,20220314,000000,25.6418,25.9345,25.3587,25.5246,6678412.9191391,0
+PPL.US,D,20220315,000000,25.6905,26.0126,25.6418,25.8663,6998283.0282582,0
+PPL.US,D,20220316,000000,25.915,26.0809,25.7002,25.9834,7843439.031804,0
+PPL.US,D,20220317,000000,25.9247,26.3202,25.7833,26.1493,7769756.8261547,0
+PPL.US,D,20220318,000000,26.0615,26.2956,25.9541,26.0322,23162897.785394,0
+PPL.US,D,20220321,000000,26.159,26.3152,26.0419,26.2566,8187966.8623576,0
+PPL.US,D,20220322,000000,26.3543,26.4518,25.9541,26.2176,6475298.1660048,0
+PPL.US,D,20220323,000000,26.2665,26.3933,25.9882,26.2468,8787202.3575347,0
+PPL.US,D,20220324,000000,26.3446,26.6764,26.2371,26.6764,6092050.2954023,0
+PPL.US,D,20220325,000000,26.5983,27.018,26.5983,26.9301,6135474.8500276,0
+PPL.US,D,20220328,000000,26.8911,27.1156,26.8423,27.1059,5702944.3206299,0
+PPL.US,D,20220329,000000,27.184,27.8087,27.1059,27.7598,7945151.6204701,0
+PPL.US,D,20220330,000000,27.7207,28.0136,27.6329,28.0136,8169649.7856779,0
+PPL.US,D,20220331,000000,27.9551,28.1795,27.8671,27.8769,6008211.1739185,0
+PPL.US,D,20220401,000000,27.9551,28.3357,27.7307,28.326,6469772.0005809,0
+PPL.US,D,20220404,000000,27.672,28.0819,27.3693,28.0136,6659915.530054,0
+PPL.US,D,20220405,000000,28.121,28.4236,27.9649,28.0233,8509661.6100787,0
+PPL.US,D,20220406,000000,28.16,28.6969,28.0331,28.6871,9021891.2471528,0
+PPL.US,D,20220407,000000,28.6676,28.6773,28.1355,28.4333,7358495.9890745,0
+PPL.US,D,20220408,000000,28.5407,28.5993,28.2771,28.4138,5049707.3090487,0
+PPL.US,D,20220411,000000,28.4333,28.5895,28.1893,28.2186,6609283.6017253,0
+PPL.US,D,20220412,000000,28.2771,28.3504,28.0771,28.1405,6153320.6556479,0
+PPL.US,D,20220413,000000,28.0819,28.3425,27.9892,28.2771,5722235.699,0
+PPL.US,D,20220414,000000,28.3552,28.6138,28.2186,28.5017,5877407.8423517,0
+PPL.US,D,20220418,000000,28.5504,28.7554,28.4138,28.5212,6704633.006586,0
+PPL.US,D,20220419,000000,28.648,29.1751,28.5993,29.1166,6557980.6243881,0
+PPL.US,D,20220420,000000,29.2826,29.5558,29.188,29.4485,6056398.6397517,0
+PPL.US,D,20220421,000000,29.3704,29.8234,29.2338,29.6436,5925851.4337607,0
+PPL.US,D,20220422,000000,29.6436,29.6534,29.1557,29.1751,7359702.8527878,0
+PPL.US,D,20220425,000000,29.2435,29.302,28.6627,29.0483,7359337.1054655,0
+PPL.US,D,20220426,000000,28.9897,29.2338,28.5407,28.5504,5433685.6497934,0
+PPL.US,D,20220427,000000,28.5017,28.692,28.1991,28.2089,4428548.4890845,0
+PPL.US,D,20220428,000000,28.3942,28.5407,28.1893,28.4431,5416398.1979284,0
+PPL.US,D,20220429,000000,28.3161,28.3748,27.5842,27.6329,5185345.2669846,0
+PPL.US,D,20220502,000000,27.7501,27.8184,27.0863,27.4377,5346460.5481974,0
+PPL.US,D,20220503,000000,27.5061,27.9209,27.3792,27.4963,5085233.9754184,0
+PPL.US,D,20220504,000000,27.6329,28.2089,27.5353,28.1991,6210373.1399109,0
+PPL.US,D,20220505,000000,27.7207,28.404,27.5842,28.1112,5721003.2227291,0
+PPL.US,D,20220506,000000,27.9746,28.5944,27.8477,28.531,7010268.6807039,0
+PPL.US,D,20220509,000000,28.4138,28.4236,27.9941,28.1014,5863249.2205209,0
+PPL.US,D,20220510,000000,28.121,28.3651,27.218,27.6036,6770450.1080534,0
+PPL.US,D,20220511,000000,27.6525,28.2186,27.5645,27.7207,6120891.059741,0
+PPL.US,D,20220512,000000,27.7306,27.8184,27.4083,27.6623,5911817.8012108,0
+PPL.US,D,20220513,000000,27.8671,28.1845,27.6426,28.0819,4632652.9114438,0
+PPL.US,D,20220516,000000,28.0819,28.3748,27.9258,28.287,3838554.0046827,0
+PPL.US,D,20220517,000000,28.4431,28.7066,28.1454,28.6871,5065318.6751456,0
+PPL.US,D,20220518,000000,28.7944,28.8628,28.5651,28.6676,5349400.8698077,0
+PPL.US,D,20220519,000000,28.5798,28.6724,28.0575,28.5114,5600480.7717755,0
+PPL.US,D,20220520,000000,28.5798,28.6909,28.0819,28.5017,6271539.0009216,0
+PPL.US,D,20220523,000000,28.7944,28.9506,28.5504,28.8628,6949385.582329,0
+PPL.US,D,20220524,000000,28.9506,29.1801,28.6335,29.1458,4323218.3827856,0
+PPL.US,D,20220525,000000,29.1264,29.2435,29.0141,29.2239,3834798.1792388,0
+PPL.US,D,20220526,000000,29.2826,29.8292,29.261,29.5168,6279101.8769241,0
+PPL.US,D,20220527,000000,29.4191,29.7706,29.3704,29.6339,3956442.4602148,0
+PPL.US,D,20220531,000000,29.4289,29.7559,29.2142,29.4582,7958767.2560803,0
+PPL.US,D,20220601,000000,29.5753,29.5851,28.8335,29.2142,4613363.5820783,0
+PPL.US,D,20220602,000000,29.341,29.4094,28.7163,29.2239,4984115.5980881,0
+PPL.US,D,20220603,000000,29.1264,29.3069,29.058,29.1166,3782516.802202,0
+PPL.US,D,20220606,000000,29.2826,29.3801,29.0873,29.2532,6614751.3705178,0
+PPL.US,D,20220607,000000,29.2826,29.8486,29.1751,29.8486,7718989.6635219,0
+PPL.US,D,20220608,000000,29.7217,29.9073,29.3997,29.4972,5019899.4145358,0
+PPL.US,D,20220609,000000,29.4679,29.6632,28.4236,28.4431,8654290.6002279,0
+PPL.US,D,20220610,000000,27.9649,28.1112,27.6525,27.6525,9442314.2083307,0
+PPL.US,D,20220613,000000,27.3402,27.4377,26.3152,26.4324,8073201.0898458,0
+PPL.US,D,20220614,000000,26.403,26.5105,25.1194,25.4075,9753443.2637987,0
+PPL.US,D,20220615,000000,25.6221,25.9541,25.3099,25.6418,10007100.813561,0
+PPL.US,D,20220616,000000,25.3099,25.3587,24.9487,25.1244,9564077.3315736,0
+PPL.US,D,20220617,000000,25.0506,25.3312,24.5927,24.9718,14854950.336372,0
+PPL.US,D,20220621,000000,25.09,25.666,25.0161,25.4542,6200045.6226531,0
+PPL.US,D,20220622,000000,25.3066,25.9761,25.2882,25.7694,5210436.8416107,0
+PPL.US,D,20220623,000000,25.8481,26.2567,25.8383,26.2027,3673553.9180251,0
+PPL.US,D,20220624,000000,26.3011,26.695,26.2321,26.6655,7107722.1138433,0
+PPL.US,D,20220627,000000,26.5965,27.0494,26.5621,26.9412,2930019.2508327,0
+PPL.US,D,20220628,000000,27.1086,27.276,26.6999,26.7147,2634303.175202,0
+PPL.US,D,20220629,000000,26.7639,26.8919,26.4783,26.6457,2778675.3484085,0
+PPL.US,D,20220630,000000,26.4291,26.8919,26.3405,26.7147,4495586.2955773,0
+PPL.US,D,20220701,000000,26.8427,27.3646,26.6753,27.335,5033862.6929101,0
+PPL.US,D,20220705,000000,27.1676,27.207,26.0205,26.4193,5277645.733036,0
+PPL.US,D,20220706,000000,26.5177,26.8328,26.2715,26.6359,5666415.3522207,0
+PPL.US,D,20220707,000000,26.8525,27.0642,26.7048,26.8328,5483591.5281222,0
+PPL.US,D,20220708,000000,26.6851,26.9018,26.4537,26.7639,3717634.7451815,0
+PPL.US,D,20220711,000000,26.6655,26.9806,26.6261,26.8919,5334228.9576287,0
+PPL.US,D,20220712,000000,26.7934,27.1086,26.695,26.823,3776707.0751365,0
+PPL.US,D,20220713,000000,26.5669,26.8772,26.3799,26.6457,4691288.2694516,0
+PPL.US,D,20220714,000000,26.2617,26.7343,26.2125,26.7048,5657866.4787238,0
+PPL.US,D,20220715,000000,26.9806,27.1086,26.6075,27.1086,5118261.7460936,0
+PPL.US,D,20220718,000000,26.9904,27.1726,26.7393,26.7737,4594962.6339034,0
+PPL.US,D,20220719,000000,26.9412,27.0446,26.8525,26.9806,3602009.6570397,0
+PPL.US,D,20220720,000000,26.8525,26.9412,26.3897,26.7245,6917910.3117772,0
+PPL.US,D,20220721,000000,26.6753,26.8328,26.5867,26.823,3297638.0754915,0
+PPL.US,D,20220722,000000,26.9313,27.015,26.658,26.9116,4443773.0946025,0
+PPL.US,D,20220725,000000,26.8722,27.463,26.8722,27.4236,5986602.0450738,0
+PPL.US,D,20220726,000000,27.4236,27.6895,27.4236,27.6108,3790367.1959972,0
+PPL.US,D,20220727,000000,27.532,27.7338,27.3548,27.6501,2894301.4520971,0
+PPL.US,D,20220728,000000,27.8668,28.4281,27.7289,28.3493,4113386.2490526,0
+PPL.US,D,20220729,000000,28.2803,28.6447,28.2409,28.6348,7358362.1263914,0
+PPL.US,D,20220801,000000,28.5954,28.6988,28.3295,28.5561,5274802.2018182,0
+PPL.US,D,20220802,000000,28.625,28.8859,28.4477,28.6545,5128112.5506694,0
+PPL.US,D,20220803,000000,28.7234,28.8514,27.9947,28.5462,4699616.769279,0
+PPL.US,D,20220804,000000,28.5856,28.6102,28.0883,28.1621,5015013.127577,0
+PPL.US,D,20220805,000000,28.1327,28.1721,27.4434,27.6403,4513925.0408381,0
+PPL.US,D,20220808,000000,27.7683,27.9751,27.5516,27.719,3833436.5384776,0
+PPL.US,D,20220809,000000,27.8372,28.0834,27.7437,28.044,3934095.5124921,0
+PPL.US,D,20220810,000000,28.2705,28.5659,28.2015,28.5561,4560585.3570277,0
+PPL.US,D,20220811,000000,28.6053,29.521,28.4969,28.9794,9894725.9620792,0
+PPL.US,D,20220812,000000,29.1666,29.846,29.0976,29.8263,6061472.2220371,0
+PPL.US,D,20220815,000000,29.9839,30.1513,29.649,30.1315,6227581.1603095,0
+PPL.US,D,20220816,000000,30.0527,30.4762,29.9839,30.4368,4987257.2162512,0
+PPL.US,D,20220817,000000,30.2497,30.5156,30.1907,30.3581,4395783.4275686,0
+PPL.US,D,20220818,000000,30.3285,30.4467,30.2201,30.4368,3179181.6426943,0
+PPL.US,D,20220819,000000,30.4467,30.4959,30.1907,30.3383,4036209.7651622,0
+PPL.US,D,20220822,000000,30.1414,30.1709,29.6688,29.7672,4530867.4091616,0
+PPL.US,D,20220823,000000,29.7869,29.8755,29.649,29.7672,3902161.6413699,0
+PPL.US,D,20220824,000000,29.7672,29.8805,29.6097,29.7574,4358955.6361113,0
+PPL.US,D,20220825,000000,29.7574,29.8952,29.5604,29.8755,2971301.2308333,0
+PPL.US,D,20220826,000000,29.9445,29.9494,29.3241,29.334,3102817.5962948,0
+PPL.US,D,20220829,000000,29.2158,29.6244,28.9893,29.4226,3828180.0679122,0
+PPL.US,D,20220830,000000,29.393,29.4226,28.8367,28.9007,3897221.0058791,0
+PPL.US,D,20220831,000000,28.9204,29.0582,28.6053,28.6348,6199853.6842958,0
+PPL.US,D,20220901,000000,28.6151,28.881,28.4035,28.8318,5203022.3339605,0
+PPL.US,D,20220902,000000,28.881,29.215,28.4575,28.4969,5533700.6414601,0
+PPL.US,D,20220906,000000,28.5659,28.6496,28.2705,28.3788,4388631.946556,0
+PPL.US,D,20220907,000000,28.5265,29.2354,28.4675,29.137,5507498.5168354,0
+PPL.US,D,20220908,000000,29.0328,29.4793,28.884,29.39,3815884.4317939,0
+PPL.US,D,20220909,000000,29.5587,29.7274,29.4099,29.6182,2558865.9717432,0
+PPL.US,D,20220912,000000,29.6282,29.9358,29.6182,29.9258,4351746.8543108,0
+PPL.US,D,20220913,000000,29.6182,29.8762,29.1023,29.1916,4588053.5334889,0
+PPL.US,D,20220914,000000,29.2214,29.5934,29.1519,29.39,2600796.5194726,0
+PPL.US,D,20220915,000000,29.1717,29.266,28.6409,28.6558,4288783.0045477,0
+PPL.US,D,20220916,000000,28.6558,28.8691,28.5863,28.6955,7237148.0373103,0
+PPL.US,D,20220919,000000,28.6161,29.132,28.5268,29.1221,3841783.5116053,0
+PPL.US,D,20220920,000000,29.0229,29.0328,28.4673,28.6756,4590015.7682306,0
+PPL.US,D,20220921,000000,28.7947,28.9838,28.1894,28.2093,3431897.1642015,0
+PPL.US,D,20220922,000000,28.239,28.3482,28.0158,28.1597,3745683.3926727,0
+PPL.US,D,20220923,000000,27.9414,28.0108,27.5097,27.9314,3853207.2048756,0
+PPL.US,D,20220926,000000,27.8521,28.0009,27.0186,27.2865,5270241.0201634,0
+PPL.US,D,20220927,000000,27.4155,27.5742,26.6812,26.8995,4481791.5178431,0
+PPL.US,D,20220928,000000,27.227,27.2567,26.84,27.1476,6639981.6523543,0
+PPL.US,D,20220929,000000,27.0682,27.0682,25.6295,25.7485,7679499.442616,0
+PPL.US,D,20220930,000000,25.8477,25.9767,25.0936,25.1532,8300242.8792144,0
+PPL.US,D,20221003,000000,25.7287,26.1454,25.3169,25.8577,9144030.0215954,0
+PPL.US,D,20221004,000000,25.937,26.5225,25.8974,26.453,4696436.0123584,0
+PPL.US,D,20221005,000000,26.1057,26.1057,25.4608,25.9172,3635890.9670114,0
+PPL.US,D,20221006,000000,25.947,25.9767,25.2226,25.2425,6836687.8745698,0
+PPL.US,D,20221007,000000,25.054,25.2822,24.3892,24.4884,5730926.7728863,0
+PPL.US,D,20221010,000000,24.5876,24.8803,24.5033,24.6769,4324763.3550942,0
+PPL.US,D,20221011,000000,24.5578,24.7719,24.2453,24.5479,5845083.0796116,0
+PPL.US,D,20221012,000000,24.4884,24.5578,23.7343,23.7938,6542564.3065047,0
+PPL.US,D,20221013,000000,23.4019,24.5826,23.2828,24.4785,5608963.8558326,0
+PPL.US,D,20221014,000000,24.6769,24.8456,24.0022,24.3098,6112983.0483035,0
+PPL.US,D,20221017,000000,24.6868,25.0242,24.5826,24.6968,3915681.2518218,0
+PPL.US,D,20221018,000000,25.1036,25.3814,25.054,25.1929,4217576.1563498,0
+PPL.US,D,20221019,000000,24.915,25.2623,24.796,25.1333,5001350.3597658,0
+PPL.US,D,20221020,000000,25.1532,25.2425,24.5926,24.796,4843003.9622751,0
+PPL.US,D,20221021,000000,24.9547,25.565,24.7563,25.4905,6636764.6758286,0
+PPL.US,D,20221024,000000,25.6791,25.8031,25.1085,25.2623,4969174.5475603,0
+PPL.US,D,20221025,000000,25.3417,26.0214,25.2326,25.7584,5338559.4426963,0
+PPL.US,D,20221026,000000,25.8974,26.0164,25.4657,25.5005,3607443.0984678,0
+PPL.US,D,20221027,000000,25.6791,26.0512,25.6344,25.7088,3514432.9701454,0
+PPL.US,D,20221028,000000,25.7287,26.3439,25.7287,26.3042,3187608.5131926,0
+PPL.US,D,20221031,000000,26.2645,26.4332,26.066,26.2843,4973370.1218951,0
+PPL.US,D,20221101,000000,26.4133,26.4629,26.195,26.3637,3547264.8762476,0
+PPL.US,D,20221102,000000,26.195,26.6415,25.9122,25.9172,5025443.4176679,0
+PPL.US,D,20221103,000000,25.7584,26.5423,25.6592,26.3736,4537078.7666675,0
+PPL.US,D,20221104,000000,26.5026,26.84,26.2248,26.7904,3547328.3692053,0
+PPL.US,D,20221107,000000,26.7705,26.9888,26.2645,26.5721,5119966.2909041,0
+PPL.US,D,20221108,000000,26.6614,26.9987,26.6068,26.8896,4524326.7604081,0
+PPL.US,D,20221109,000000,26.8102,26.8698,26.4431,26.4729,4428391.9247307,0
+PPL.US,D,20221110,000000,27.1773,27.5643,26.84,27.5147,3517775.9247619,0
+PPL.US,D,20221111,000000,27.5246,27.5643,27.0285,27.1972,3407888.7635763,0
+PPL.US,D,20221114,000000,27.088,27.3063,26.8896,26.8896,3883409.6962674,0
+PPL.US,D,20221115,000000,27.1277,27.4899,26.8827,27.2766,3532618.1595032,0
+PPL.US,D,20221116,000000,27.2666,27.8669,27.227,27.6834,4949331.4865281,0
+PPL.US,D,20221117,000000,27.3956,27.475,27.1575,27.4552,5090956.0561633,0
+PPL.US,D,20221118,000000,27.7628,27.9215,27.5544,27.8719,5100423.5616403,0
+PPL.US,D,20221121,000000,27.7925,28.1249,27.7925,28.0009,3849823.9372701,0
+PPL.US,D,20221122,000000,28.1497,28.6012,28.1497,28.5169,7678018.9480933,0
+PPL.US,D,20221123,000000,28.4375,28.9138,28.4375,28.884,3560443.1923661,0
+PPL.US,D,20221125,000000,28.9237,29.0874,28.9237,29.0031,1688609.3207558,0
+PPL.US,D,20221128,000000,28.8145,28.9237,28.5964,28.8741,3905636.2627768,0
+PPL.US,D,20221129,000000,28.7252,28.9435,28.5621,28.7947,3446534.8105234,0
+PPL.US,D,20221130,000000,28.6955,29.2908,28.6483,29.2908,6802426.873006,0
+PPL.US,D,20221201,000000,29.4297,29.6083,28.9237,29.0626,5090429.9716563,0
+PPL.US,D,20221202,000000,28.7748,29.0279,28.6359,28.9534,2569120.5883312,0
+PPL.US,D,20221205,000000,28.7252,29.013,28.5863,28.8542,3529788.1876723,0
+PPL.US,D,20221206,000000,28.8542,29.132,28.6409,29.0725,5038155.1109382,0
+PPL.US,D,20221207,000000,29.0229,29.0725,28.7103,28.755,3653403.9372768,0
+PPL.US,D,20221208,000000,28.75,29.1499,28.715,29.06,2438504,0
+PPL.US,D,20221209,000000,28.97,29.14,28.85,28.95,3676214,0
+PPL.US,D,20221212,000000,29.09,29.5,28.94,29.45,3809502,0
+PPL.US,D,20221213,000000,29.79,29.93,29.065,29.34,4932962,0
+PPL.US,D,20221214,000000,29.42,29.945,29.255,29.42,5122777,0
+PPL.US,D,20221215,000000,29.51,29.63,29.095,29.36,5187121,0
+PPL.US,D,20221216,000000,29.08,29.32,28.7,29.13,11076831,0
+PPL.US,D,20221219,000000,29.21,29.3675,28.9014,29.11,4831688,0
+PPL.US,D,20221220,000000,29.12,29.31,28.955,29.16,3868285,0
+PPL.US,D,20221221,000000,29.26,29.465,29.25,29.4,4138709,0
+PPL.US,D,20221222,000000,29.29,29.32,28.73,29.18,6042132,0
+PPL.US,D,20221223,000000,29.1,29.575,29.1,29.54,2448337,0
+PPL.US,D,20221227,000000,29.62,29.775,29.43,29.69,1967709,0
+PPL.US,D,20221228,000000,29.73,29.92,29.4,29.44,4268215,0
+PPL.US,D,20221229,000000,29.6,29.76,29.505,29.66,2104078,0
+PPL.US,D,20221230,000000,29.63,29.66,28.93,29.22,3812397,0
+PPL.US,D,20230103,000000,29.31,29.42,28.71,29.2,5784668,0
+PPL.US,D,20230104,000000,29.35,30.23,29.255,29.93,7792071,0
+PPL.US,D,20230105,000000,29.72,29.86,29.195,29.24,6309926,0
+PPL.US,D,20230106,000000,29.57,29.985,29.41,29.96,5201280,0
+PPL.US,D,20230109,000000,29.91,30.42,29.9055,30.17,5623298,0
+PPL.US,D,20230110,000000,30.11,30.18,29.72,30.17,5476259,0
+PPL.US,D,20230111,000000,30.1,31.74,30.08,30.8,12510998,0
+PPL.US,D,20230112,000000,30.84,31.01,30.65,30.72,6367969,0
+PPL.US,D,20230113,000000,30.45,30.695,30.24,30.61,3854501,0
+PPL.US,D,20230117,000000,30.65,30.83,30.5,30.59,4142983,0
+PPL.US,D,20230118,000000,30.63,30.63,29.67,29.71,3986707,0
+PPL.US,D,20230119,000000,29.64,29.645,29.15,29.15,3885567,0
+PPL.US,D,20230120,000000,29.16,29.34,28.8,29.32,4067398,0
+PPL.US,D,20230123,000000,29.23,29.625,29.03,29.32,2911525,0
+PPL.US,D,20230124,000000,24.89,29.56,24.89,29.49,3332599,0
+PPL.US,D,20230125,000000,29.2,29.505,29.06,29.5,3500290,0
+PPL.US,D,20230126,000000,29.45,29.71,29.26,29.68,4778821,0
+PPL.US,D,20230127,000000,29.63,29.84,29.47,29.63,3075353,0
+PPL.US,D,20230130,000000,29.49,29.765,29.415,29.45,3087125,0
+PPL.US,D,20230131,000000,29.51,29.75,29.14,29.6,17865763,0
+PPL.US,D,20230201,000000,29.46,29.695,28.925,29.61,7074322,0
+PPL.US,D,20230202,000000,29.7,30.035,29.34,29.39,4922154,0
+PPL.US,D,20230203,000000,29.16,29.1831,28.37,28.66,4688451,0
+PPL.US,D,20230206,000000,28.59,28.88,28.425,28.84,3562687,0
+PPL.US,D,20230207,000000,28.7,28.905,28.41,28.75,3406836,0
+PPL.US,D,20230208,000000,28.65,28.69,28.29,28.37,3033621,0
+PPL.US,D,20230209,000000,28.44,28.56,27.98,28.06,3481055,0
+PPL.US,D,20230210,000000,28.11,28.68,28.015,28.66,2840884,0
+PPL.US,D,20230213,000000,28.64,28.86,28.58,28.81,3086901,0
+PPL.US,D,20230214,000000,28.75,28.93,28.45,28.54,2960948,0
+PPL.US,D,20230215,000000,28.42,28.785,28.35,28.68,3877886,0
+PPL.US,D,20230216,000000,28.52,28.66,28.13,28.45,5584420,0
+PPL.US,D,20230217,000000,28.43,29.14,28.32,28.81,7645333,0
+PPL.US,D,20230221,000000,28.21,28.53,27.79,27.82,13507856,0
+PPL.US,D,20230222,000000,28.01,28.18,27.605,27.71,9842509,0
+PPL.US,D,20230223,000000,27.71,27.92,27.42,27.86,7867794,0
+PPL.US,D,20230224,000000,27.76,27.805,27.405,27.69,5296255,0
+PPL.US,D,20230227,000000,27.7,28.155,27.51,27.55,5525756,0
+PPL.US,D,20230228,000000,27.53,27.675,27.06,27.07,5261692,0
+PPL.US,D,20230301,000000,26.81,26.99,26.575,26.68,6145730,0
+PPL.US,D,20230302,000000,26.68,27.175,26.58,27.12,5263910,0
+PPL.US,D,20230303,000000,27.34,27.42,26.94,27.39,4726198,0
+PPL.US,D,20230306,000000,27.39,27.56,27.35,27.48,5766128,0
+PPL.US,D,20230307,000000,27.5,27.55,26.79,26.88,3996097,0
+PPL.US,D,20230308,000000,26.925,27.14,26.755,27,7130859,0
+PPL.US,D,20230309,000000,26.83,27.02,26.455,26.58,5180708,0
+PPL.US,D,20230310,000000,26.64,26.7,26.005,26.25,6167379,0
+PPL.US,D,20230313,000000,26.02,27.41,25.97,26.76,8740260,0
+PPL.US,D,20230314,000000,27.01,27.1957,26.6915,26.99,5399594,0
+PPL.US,D,20230315,000000,26.82,27.58,26.74,27.24,9166572,0
+PPL.US,D,20230316,000000,27.09,27.29,26.72,27.2,9987664,0
+PPL.US,D,20230317,000000,27.02,27.19,26.65,26.83,10608411,0
+PPL.US,D,20230320,000000,26.95,27.41,26.87,27.27,6249378,0
+PPL.US,D,20230321,000000,27.38,27.38,26.415,26.78,5933410,0
+PPL.US,D,20230322,000000,26.7,26.88,26.24,26.26,4027213,0
+PPL.US,D,20230323,000000,26.32,26.455,25.791,25.91,4820258,0
+PPL.US,D,20230324,000000,25.91,26.79,25.885,26.78,5874030,0
+PPL.US,D,20230327,000000,26.865,27.17,26.865,26.96,6388943,0
+PPL.US,D,20230328,000000,27.02,27.405,26.85,27.09,4867505,0
+PPL.US,D,20230329,000000,27.28,27.7085,27.27,27.53,7405433,0
+PPL.US,D,20230330,000000,27.64,27.775,27.465,27.55,4242236,0
+PPL.US,D,20230331,000000,27.6,27.8,27.47,27.79,4419755,0
+PPL.US,D,20230403,000000,27.67,27.8,27.31,27.58,6059593,0
+PPL.US,D,20230404,000000,27.56,27.565,27.315,27.55,4549411,0
+PPL.US,D,20230405,000000,27.65,28.39,27.59,28.38,5286319,0
+PPL.US,D,20230406,000000,28.51,28.62,28.25,28.55,4524948,0
+PPL.US,D,20230410,000000,28.44,28.66,28.18,28.64,4155896,0
+PPL.US,D,20230411,000000,28.67,28.93,28.54,28.83,7556803,0
+PPL.US,D,20230412,000000,28.99,28.99,28.575,28.66,4931376,0
+PPL.US,D,20230413,000000,28.53,28.86,28.33,28.76,5796139,0
+PPL.US,D,20230414,000000,28.58,28.71,28.36,28.57,3860003,0
+PPL.US,D,20230417,000000,28.67,28.8499,28.445,28.72,3684285,0
+PPL.US,D,20230418,000000,28.61,28.71,28.345,28.49,4336484,0
+PPL.US,D,20230419,000000,28.57,28.84,28.49,28.7,3213270,0
+PPL.US,D,20230420,000000,28.75,28.75,28.43,28.6,3864277,0
+PPL.US,D,20230421,000000,28.8,28.895,28.475,28.69,2439987,0
+PPL.US,D,20230424,000000,28.77,28.77,28.485,28.67,3972051,0
+PPL.US,D,20230425,000000,28.64,28.83,28.5729,28.7,3760260,0
+PPL.US,D,20230426,000000,28.48,28.6784,28.185,28.33,3007257,0
+PPL.US,D,20230427,000000,28.35,28.78,28.35,28.77,4373015,0
+PPL.US,D,20230428,000000,28.73,28.88,28.5801,28.72,3968793,0
+PPL.US,D,20230501,000000,28.72,29.035,28.64,28.77,5339707,0
+PPL.US,D,20230502,000000,28.75,28.8,28.18,28.5,4532091,0
+PPL.US,D,20230503,000000,28.64,28.83,28.435,28.49,4270291,0
+PPL.US,D,20230504,000000,28.71,28.86,28.34,28.7,5248905,0
+PPL.US,D,20230505,000000,28.62,28.83,28.39,28.75,5717271,0
+PPL.US,D,20230508,000000,28.68,28.93,28.54,28.59,4194247,0
+PPL.US,D,20230509,000000,28.49,28.665,28.365,28.54,5482127,0
+PPL.US,D,20230510,000000,28.74,28.92,28.52,28.76,4855696,0
+PPL.US,D,20230511,000000,28.7,28.73,28.26,28.39,4208681,0
+PPL.US,D,20230512,000000,28.55,28.66,28.18,28.45,5434655,0
+PPL.US,D,20230515,000000,28.48,28.55,27.915,28.14,5341039,0
+PPL.US,D,20230516,000000,28.16,28.215,27.57,27.57,4863948,0
+PPL.US,D,20230517,000000,27.67,27.71,27.385,27.6,5414044,0
+PPL.US,D,20230518,000000,27.33,27.38,27.07,27.22,6442318,0
+PPL.US,D,20230519,000000,27.36,27.54,27.06,27.06,4385117,0
+PPL.US,D,20230522,000000,27.12,27.275,26.855,27.03,4581870,0
+PPL.US,D,20230523,000000,26.99,27.245,26.74,26.78,4542613,0
+PPL.US,D,20230524,000000,26.78,26.9,26.375,26.44,4958702,0
+PPL.US,D,20230525,000000,26.32,26.36,25.93,26,4913276,0
+PPL.US,D,20230526,000000,25.99,26.01,25.715,26.01,6114665,0
+PPL.US,D,20230530,000000,26.03,26.355,26,26.09,5754523,0
+PPL.US,D,20230531,000000,26.08,26.45,25.915,26.2,8913525,0
+PPL.US,D,20230601,000000,26.29,26.29,25.935,26.1,8393205,0
+PPL.US,D,20230602,000000,26.02,26.58,25.95,26.52,6290864,0
+PPL.US,D,20230605,000000,26.52,26.75,26.4615,26.63,3939345,0
+PPL.US,D,20230606,000000,26.77,26.84,26.51,26.59,5706265,0
+PPL.US,D,20230607,000000,26.67,27.075,26.44,27,4412601,0
+PPL.US,D,20230608,000000,26.7,26.86,26.525,26.84,4193327,0
+PPL.US,D,20230609,000000,26.85,26.91,26.675,26.82,3949047,0
+PPL.US,D,20230612,000000,26.85,26.96,26.62,26.81,3864890,0
+PPL.US,D,20230613,000000,26.62,26.92,26.535,26.9,3881329,0
+PPL.US,D,20230614,000000,27,27.205,26.83,26.86,4011713,0
+PPL.US,D,20230615,000000,26.97,27.07,26.7789,27.01,4539469,0
+PPL.US,D,20230616,000000,26.97,27.26,26.97,26.99,8313083,0
+PPL.US,D,20230620,000000,26.91,26.955,26.64,26.7,4524938,0
+PPL.US,D,20230621,000000,26.58,26.95,26.285,26.89,3977281,0
+PPL.US,D,20230622,000000,26.96,27,26.54,26.72,3744218,0
+PPL.US,D,20230623,000000,26.76,26.77,26.29,26.38,5276991,0
+PPL.US,D,20230626,000000,26.51,26.62,26.21,26.53,5035094,0
+PPL.US,D,20230627,000000,26.54,26.67,26.475,26.63,3630803,0
+PPL.US,D,20230628,000000,26.62,26.62,26.12,26.2,3998792,0
+PPL.US,D,20230629,000000,26.06,26.3,25.91,26.18,5390120,0
+PPL.US,D,20230630,000000,26.17,26.47,26.16,26.46,4617675,0
+PPL.US,D,20230703,000000,26.37,26.69,26.3,26.67,2550010,0
+PPL.US,D,20230705,000000,26.53,26.975,26.48,26.72,4316514,0
+PPL.US,D,20230706,000000,26.52,26.62,26.35,26.56,3526562,0
+PPL.US,D,20230707,000000,26.43,26.465,26.18,26.21,4833640,0
+PPL.US,D,20230710,000000,26.14,26.335,25.81,25.96,4977602,0
+PPL.US,D,20230711,000000,25.94,26.3,25.905,26.3,4405714,0
+PPL.US,D,20230712,000000,26.48,26.75,26.36,26.69,4335560,0
+PPL.US,D,20230713,000000,26.63,26.85,26.58,26.85,3952793,0
+PPL.US,D,20230714,000000,26.73,26.86,26.5499,26.76,4227203,0
+PPL.US,D,20230717,000000,26.72,26.825,26.42,26.45,4928584,0
+PPL.US,D,20230718,000000,26.48,26.73,26.06,26.32,4745853,0
+PPL.US,D,20230719,000000,26.37,27,26.35,27,7577811,0
+PPL.US,D,20230720,000000,27.11,27.42,26.85,27.39,6648132,0
+PPL.US,D,20230721,000000,27.5,27.935,27.405,27.89,6530688,0
+PPL.US,D,20230724,000000,27.93,27.93,27.5417,27.8,5753959,0
+PPL.US,D,20230725,000000,27.8,28.04,27.72,27.97,4268306,0
+PPL.US,D,20230726,000000,27.92,28.28,27.865,28.06,3992157,0
+PPL.US,D,20230727,000000,27.97,28.08,27.45,27.49,5730966,0
+PPL.US,D,20230728,000000,27.67,27.72,27.33,27.46,3600410,0
+PPL.US,D,20230731,000000,27.58,27.6,27.35,27.53,4124223,0
+PPL.US,D,20230801,000000,27.5,27.63,27.26,27.33,8866468,0
+PPL.US,D,20230802,000000,27.16,27.42,27.09,27.33,4650117,0
+PPL.US,D,20230803,000000,27.3,27.36,26.62,26.63,5705395,0
+PPL.US,D,20230804,000000,26.64,26.855,25.97,26.08,6182193,0
+PPL.US,D,20230807,000000,26.14,26.31,26.1,26.11,4788540,0
+PPL.US,D,20230808,000000,26.09,26.16,25.76,26.1,4882665,0
+PPL.US,D,20230809,000000,26.11,26.52,26.09,26.23,4409690,0
+PPL.US,D,20230810,000000,26.35,26.545,25.9825,26.1,4916575,0
+PPL.US,D,20230811,000000,26.19,26.215,26.045,26.18,2709062,0
+PPL.US,D,20230814,000000,26.1,26.15,25.88,26.02,4513149,0
+PPL.US,D,20230815,000000,25.81,25.86,25.47,25.48,4008292,0
+PPL.US,D,20230816,000000,25.55,25.6,25.34,25.36,5334622,0
+PPL.US,D,20230817,000000,25.35,25.585,25.14,25.15,5741048,0
+PPL.US,D,20230818,000000,25.11,25.38,25.07,25.3,4634753,0
+PPL.US,D,20230821,000000,25.2,25.45,24.905,25.22,3761089,0
+PPL.US,D,20230822,000000,25.2,25.37,25.12,25.3,3328095,0
+PPL.US,D,20230823,000000,25.4,25.435,25.09,25.21,3320698,0
+PPL.US,D,20230824,000000,25.24,25.6,25.03,25.04,3586376,0
+PPL.US,D,20230825,000000,25.06,25.365,25.06,25.27,3950442,0
+PPL.US,D,20230828,000000,25.27,25.48,25.18,25.27,3606505,0
+PPL.US,D,20230829,000000,25.27,25.435,25.15,25.27,3593158,0
+PPL.US,D,20230830,000000,25.25,25.41,25.12,25.23,3045507,0
+PPL.US,D,20230831,000000,25.32,25.345,24.91,24.92,4397353,0
+PPL.US,D,20230901,000000,25.12,25.13,24.53,24.76,6259180,0
+PPL.US,D,20230905,000000,24.7,24.75,24.18,24.29,6810686,0
+PPL.US,D,20230906,000000,24.41,24.51,24.195,24.4,5339899,0
+PPL.US,D,20230907,000000,24.34,24.73,24.23,24.52,5386164,0
+PPL.US,D,20230908,000000,24.56,24.79,24.495,24.75,5274751,0
+PPL.US,D,20230911,000000,24.72,25.13,24.72,25.03,5022427,0
+PPL.US,D,20230912,000000,25.03,25.19,24.88,25.07,4858475,0
+PPL.US,D,20230913,000000,25.13,25.41,25.02,25.37,5037118,0
+PPL.US,D,20230914,000000,25.51,25.72,25.46,25.68,3772742,0
+PPL.US,D,20230915,000000,25.6,25.79,25.57,25.66,7311652,0
+PPL.US,D,20230918,000000,25.69,25.73,25.4,25.67,3880848,0
+PPL.US,D,20230919,000000,25.72,25.87,25.5,25.51,3484269,0
+PPL.US,D,20230920,000000,25.63,25.8982,25.47,25.67,3257121,0
+PPL.US,D,20230921,000000,25.58,25.68,25.25,25.25,4871398,0
+PPL.US,D,20230922,000000,25.16,25.42,25.01,25.13,3310271,0
+PPL.US,D,20230925,000000,24.97,25.06,24.815,25,3179745,0
+PPL.US,D,20230926,000000,24.87,24.91,24.16,24.27,4767494,0
+PPL.US,D,20230927,000000,24.18,24.34,23.935,23.94,4435794,0
+PPL.US,D,20230928,000000,24.08,24.08,23.34,23.38,8641098,0
+PPL.US,D,20230929,000000,23.59,23.81,23.3,23.56,6497697,0
+PPL.US,D,20231002,000000,23.45,23.45,22.35,22.55,11611486,0
+PPL.US,D,20231003,000000,22.39,23.07,22.2,22.98,9309245,0
+PPL.US,D,20231004,000000,22.65,23.095,22.5,22.91,7780673,0
+PPL.US,D,20231005,000000,22.88,23.11,22.63,22.96,6374573,0
+PPL.US,D,20231006,000000,22.68,23.58,22.355,23.44,9265249,0
+PPL.US,D,20231009,000000,23.44,23.76,23.34,23.75,5399485,0
+PPL.US,D,20231010,000000,23.77,23.96,23.7107,23.86,6896984,0
+PPL.US,D,20231011,000000,23.95,24.17,23.79,24.11,4608324,0
+PPL.US,D,20231012,000000,24.04,24.05,23.39,23.65,6906028,0
+PPL.US,D,20231013,000000,23.86,23.97,23.58,23.89,4728655,0
+PPL.US,D,20231016,000000,23.97,24.27,23.74,24.18,4374962,0
+PPL.US,D,20231017,000000,23.99,24.245,23.93,24.21,3690268,0
+PPL.US,D,20231018,000000,24.17,24.235,23.7699,24.07,5020489,0
+PPL.US,D,20231019,000000,24.04,24.3,23.82,23.82,5111272,0
+PPL.US,D,20231020,000000,23.83,24.03,23.75,23.76,6929822,0
+PPL.US,D,20231023,000000,23.48,23.94,23.36,23.68,7318599,0
+PPL.US,D,20231024,000000,23.88,24.235,23.8,24.14,8334184,0
+PPL.US,D,20231025,000000,24.12,24.43,23.99,24.38,7413568,0
+PPL.US,D,20231026,000000,24.45,24.86,24.42,24.74,8125175,0
+PPL.US,D,20231027,000000,24.65,24.76,24.14,24.28,7560256,0
+PPL.US,D,20231030,000000,24.3,24.605,24.1,24.39,4142130,0
+PPL.US,D,20231031,000000,24.43,24.615,24.24,24.57,5437397,0
+PPL.US,D,20231101,000000,24.64,24.96,24.36,24.7,13290294,0
+PPL.US,D,20231102,000000,24.87,25.525,24.78,25.08,10167831,0
+PPL.US,D,20231103,000000,25.53,25.62,25.255,25.37,6263916,0
+PPL.US,D,20231106,000000,25.34,25.425,25.13,25.15,7230357,0
+PPL.US,D,20231107,000000,25.22,26.05,25.14,25.93,17500203,0
+PPL.US,D,20231108,000000,25.73,26,25.295,25.65,9414640,0
+PPL.US,D,20231109,000000,25.65,25.69,25.2,25.2,5901626,0
+PPL.US,D,20231110,000000,25.41,25.425,25.2112,25.34,3831566,0
+PPL.US,D,20231113,000000,25.33,25.37,24.9301,24.95,3894773,0
+PPL.US,D,20231114,000000,25.39,25.84,25.39,25.74,6503773,0
+PPL.US,D,20231115,000000,25.65,25.98,25.65,25.8,7560427,0
+PPL.US,D,20231116,000000,25.99,26.24,25.9,26.02,7931174,0
+PPL.US,D,20231117,000000,26.17,26.23,26,26.09,5279831,0
+PPL.US,D,20231120,000000,26,26.22,25.82,26.17,5153273,0
+PPL.US,D,20231121,000000,26.24,26.315,26.045,26.31,7679546,0
+PPL.US,D,20231122,000000,26.42,26.44,26.095,26.24,4851677,0
+PPL.US,D,20231124,000000,26.14,26.32,26.08,26.31,1951228,0
+PPL.US,D,20231127,000000,26.31,26.36,26.12,26.24,6601262,0
+PPL.US,D,20231128,000000,26.26,26.53,26.15,26.39,6452859,0
+PPL.US,D,20231129,000000,26.36,26.4,25.96,26.03,5782904,0
+PPL.US,D,20231130,000000,26,26.21,25.9,26.12,7320789,0
+PPL.US,D,20231201,000000,26.1,26.505,25.995,26.48,5803178,0
+PPL.US,D,20231204,000000,26.28,26.62,26.24,26.36,4178599,0
+PPL.US,D,20231205,000000,26.36,26.36,25.87,26.02,7373538,0
+PPL.US,D,20231206,000000,26.15,26.37,26.015,26.33,6802560,0
+PPL.US,D,20231207,000000,26.15,26.24,26,26.09,3732587,0
+PPL.US,D,20231208,000000,26.08,26.1,25.76,26.06,4743118,0
+PPL.US,D,20231211,000000,25.91,26.37,25.89,26.33,6871311,0
+PPL.US,D,20231212,000000,26.4,26.4,26.09,26.17,4538979,0
+PPL.US,D,20231213,000000,26.16,27.31,26.04,27.27,9514089,0
+PPL.US,D,20231214,000000,27.49,27.69,27.015,27.04,9426536,0
+PPL.US,D,20231215,000000,26.77,26.915,26.47,26.9,19912496,0
+PPL.US,D,20231218,000000,26.91,27,26.75,26.82,7730412,0
+PPL.US,D,20231219,000000,26.94,27.03,26.73,26.88,8630907,0
+PPL.US,D,20231220,000000,26.83,26.9,26.39,26.41,6088030,0
+PPL.US,D,20231221,000000,26.56,26.65,26.2001,26.39,3340135,0
+PPL.US,D,20231222,000000,26.49,26.99,26.46,26.82,7840918,0
+PPL.US,D,20231226,000000,26.75,27.13,26.75,26.98,3862797,0
+PPL.US,D,20231227,000000,27,27.07,26.89,27.04,4851843,0
+PPL.US,D,20231228,000000,27.04,27.25,26.99,27.15,5019670,0
+PPL.US,D,20231229,000000,27.06,27.205,26.94,27.1,3459798,0
+PPL.US,D,20240102,000000,27,27.555,26.97,27.51,6433901,0
+PPL.US,D,20240103,000000,27.5,27.72,27.4114,27.66,6852304,0
+PPL.US,D,20240104,000000,27.75,27.93,27.57,27.62,5214357,0
+PPL.US,D,20240105,000000,27.51,27.86,27.49,27.75,5119419,0
+PPL.US,D,20240108,000000,27.77,28,27.63,27.99,5669117,0
+PPL.US,D,20240109,000000,27.8,27.96,27.73,27.82,3671097,0
+PPL.US,D,20240110,000000,27.8,27.81,27.56,27.61,3171089,0
+PPL.US,D,20240111,000000,27.5,27.54,26.8936,27.02,4087491,0
+PPL.US,D,20240112,000000,27.26,27.29,26.985,27.08,4199458,0
+PPL.US,D,20240116,000000,26.93,27.08,26.78,26.81,3982614,0
+PPL.US,D,20240117,000000,26.55,26.835,26.14,26.33,4709704,0
+PPL.US,D,20240118,000000,26.21,26.22,25.7,25.93,7381320,0
+PPL.US,D,20240119,000000,25.97,26.105,25.74,26.01,5337104,0
+PPL.US,D,20240122,000000,26.01,26.24,25.75,25.81,5589168,0
+PPL.US,D,20240123,000000,25.86,25.86,25.51,25.72,7038398,0
+PPL.US,D,20240124,000000,25.9,25.92,25.4,25.44,4336317,0
+PPL.US,D,20240125,000000,25.79,25.88,25.5401,25.83,2991334,0
+PPL.US,D,20240126,000000,25.86,25.94,25.77,25.89,2671626,0
+PPL.US,D,20240129,000000,25.89,26.079,25.755,26,3174059,0
+PPL.US,D,20240130,000000,25.93,26.165,25.79,26.02,4237903,0
+PPL.US,D,20240131,000000,26.22,26.53,26.04,26.2,6314225,0
+PPL.US,D,20240201,000000,26.13,26.58,26.01,26.57,5334127,0
+PPL.US,D,20240202,000000,26.28,26.48,25.805,26.05,4400320,0
+PPL.US,D,20240205,000000,25.79,25.975,25.545,25.62,5610564,0
+PPL.US,D,20240206,000000,25.6,25.79,25.49,25.69,5876841,0
+PPL.US,D,20240207,000000,25.85,25.9,25.66,25.68,4842917,0
+PPL.US,D,20240208,000000,25.51,25.66,25.35,25.66,3780423,0
+PPL.US,D,20240209,000000,25.6,25.89,25.53,25.87,5478857,0
+PPL.US,D,20240212,000000,25.89,26.32,25.775,26.3,4485405,0
+PPL.US,D,20240213,000000,26.15,26.3,25.6,26.05,9522916,0
+PPL.US,D,20240214,000000,26.15,26.18,25.955,26.05,7129654,0
+PPL.US,D,20240215,000000,26.16,26.59,26.16,26.46,9455686,0
+PPL.US,D,20240216,000000,26.41,26.81,26.11,26.64,9228467,0
+PPL.US,D,20240220,000000,26.58,26.75,26.43,26.44,6267361,0
+PPL.US,D,20240221,000000,26.61,26.905,26.49,26.89,4404649,0
+PPL.US,D,20240222,000000,26.72,26.88,26.49,26.85,5406562,0
+PPL.US,D,20240223,000000,26.88,26.98,26.75,26.8,4238624,0
+PPL.US,D,20240226,000000,26.61,26.67,26.15,26.21,3196930,0
+PPL.US,D,20240227,000000,26.33,26.455,26.21,26.43,3953634,0
+PPL.US,D,20240228,000000,26.38,26.46,26.2,26.24,4078145,0
+PPL.US,D,20240229,000000,26.35,26.57,26.14,26.37,6782794,0
+PPL.US,D,20240301,000000,26.33,26.33,25.87,26.14,7430251,0
+PPL.US,D,20240304,000000,25.99,26.78,25.96,26.74,5565876,0
+PPL.US,D,20240305,000000,26.87,27.26,26.65,26.76,6271362,0
+PPL.US,D,20240306,000000,26.97,27.13,26.78,26.85,3963202,0
+PPL.US,D,20240307,000000,26.84,27.03,26.715,26.88,5992248,0
+PPL.US,D,20240308,000000,27.25,27.28,26.925,27.18,6247811,0
+PPL.US,D,20240311,000000,27.11,27.4,27.05,27.25,4479051,0
+PPL.US,D,20240312,000000,27.1,27.285,26.91,26.92,3819823,0
+PPL.US,D,20240313,000000,27.03,27.25,26.87,26.96,3840016,0
+PPL.US,D,20240314,000000,26.86,26.95,26.395,26.58,4174042,0
+PPL.US,D,20240315,000000,26.38,26.81,26.38,26.64,7256702,0
+PPL.US,D,20240318,000000,26.62,26.92,26.44,26.9,6338116,0
+PPL.US,D,20240319,000000,26.98,27.27,26.85,27.02,4796294,0
+PPL.US,D,20240320,000000,27,27.235,26.8995,27.05,4737438,0
+PPL.US,D,20240321,000000,27.06,27.2975,26.97,27,5024869,0
+PPL.US,D,20240322,000000,27.17,27.28,27.03,27.08,4445677,0
+PPL.US,D,20240325,000000,27.18,27.28,26.95,27.06,3983491,0
+PPL.US,D,20240326,000000,27.04,27.105,26.6,26.6,4398156,0
+PPL.US,D,20240327,000000,26.78,27.43,26.75,27.42,4879698,0
+PPL.US,D,20240328,000000,27.41,27.585,27.28,27.53,5297217,0
+PPL.US,D,20240401,000000,27.51,27.58,27.195,27.5,4648621,0
+PPL.US,D,20240402,000000,27.47,27.71,27.39,27.48,4407402,0
+PPL.US,D,20240403,000000,27.5,27.58,27.28,27.28,4082476,0
+PPL.US,D,20240404,000000,27.48,27.53,27.08,27.28,4002500,0
+PPL.US,D,20240405,000000,27.16,27.27,26.93,27.22,4564805,0
+PPL.US,D,20240408,000000,27.28,27.59,27.22,27.38,3054797,0
+PPL.US,D,20240409,000000,27.51,27.57,27.34,27.53,3513284,0
+PPL.US,D,20240410,000000,27.06,27.14,26.78,26.92,4940756,0
+PPL.US,D,20240411,000000,27.07,27.07,26.6625,26.74,4101792,0
+PPL.US,D,20240412,000000,26.85,26.95,26.53,26.63,3918103,0
+PPL.US,D,20240415,000000,26.81,26.87,26.265,26.43,3365875,0
+PPL.US,D,20240416,000000,26.34,26.38,25.93,26.01,3857225,0
+PPL.US,D,20240417,000000,26.2,26.54,26.13,26.42,3555251,0
+PPL.US,D,20240418,000000,26.56,26.69,26.36,26.62,3252247,0
+PPL.US,D,20240419,000000,26.76,27.1,26.68,27.02,3852990,0
+PPL.US,D,20240422,000000,26.97,27.485,26.85,27.37,5098144,0
+PPL.US,D,20240423,000000,27.4,27.555,27.225,27.24,4282412,0
+PPL.US,D,20240424,000000,27,27.41,26.79,27.37,4327505,0
+PPL.US,D,20240425,000000,27.33,27.45,27.03,27.3,4272456,0
+PPL.US,D,20240426,000000,27.29,27.33,27.02,27.02,3467327,0
+PPL.US,D,20240429,000000,27.15,27.55,27.11,27.53,3715148,0
+PPL.US,D,20240430,000000,27.36,27.64,27.11,27.46,6302907,0
+PPL.US,D,20240501,000000,27.7,28.23,27.465,28,7368376,0
+PPL.US,D,20240502,000000,27.99,28.11,27.59,27.92,7045019,0
+PPL.US,D,20240503,000000,28.1,28.19,27.815,28.09,3810483,0
+PPL.US,D,20240506,000000,28.19,28.21,27.96,28.09,5003215,0
+PPL.US,D,20240507,000000,28.3,28.4,28.15,28.35,4697088,0
+PPL.US,D,20240508,000000,28.33,28.55,28.23,28.52,7237186,0
+PPL.US,D,20240509,000000,28.52,28.95,28.51,28.91,4037303,0
+PPL.US,D,20240510,000000,29,29.32,28.86,29.14,6997298,0
+PPL.US,D,20240513,000000,29.11,29.379,29.07,29.17,4840569,0
+PPL.US,D,20240514,000000,29.31,29.36,28.9011,29.19,5055373,0
+PPL.US,D,20240515,000000,29.45,29.6,29.37,29.57,5490622,0
+PPL.US,D,20240516,000000,29.54,29.69,29.43,29.61,3433983,0
+PPL.US,D,20240517,000000,29.65,29.66,29.45,29.59,4971495,0
+PPL.US,D,20240520,000000,29.7,29.7,29.445,29.61,5339117,0
+PPL.US,D,20240521,000000,29.69,29.8869,29.59,29.84,7718128,0
+PPL.US,D,20240522,000000,29.71,29.875,29.455,29.51,6230249,0
+PPL.US,D,20240523,000000,29.35,29.36,28.75,28.78,3577330,0
+PPL.US,D,20240524,000000,28.86,28.86,28.59,28.68,3089303,0
+PPL.US,D,20240528,000000,28.67,28.89,28.465,28.57,4451628,0
+PPL.US,D,20240529,000000,28.37,28.38,28.135,28.19,4912078,0
+PPL.US,D,20240530,000000,28.28,28.575,28.16,28.56,3365775,0
+PPL.US,D,20240531,000000,28.61,29.35,28.6,29.33,5646800,0
+PPL.US,D,20240603,000000,29.3,29.39,29.125,29.26,4894945,0
+PPL.US,D,20240604,000000,29.2,29.47,29.09,29.32,4566003,0
+PPL.US,D,20240605,000000,29.24,29.32,28.88,28.94,4560414,0
+PPL.US,D,20240606,000000,28.81,29.145,28.655,28.7,4306800,0
+PPL.US,D,20240607,000000,28.39,28.69,28.31,28.41,4182702,0
+PPL.US,D,20240610,000000,28.11,28.335,27.91,28.16,3979957,0
+PPL.US,D,20240611,000000,27.96,28.43,27.855,28.35,4245928,0
+PPL.US,D,20240612,000000,28.64,28.66,27.9737,28.13,3895174,0
+PPL.US,D,20240613,000000,28.13,28.255,27.905,28.13,3483928,0
+PPL.US,D,20240614,000000,27.99,28.103,27.81,28.08,2721326,0
+PPL.US,D,20240617,000000,27.86,28.13,27.76,27.91,3861586,0
+PPL.US,D,20240618,000000,27.82,28.09,27.81,28.04,3389226,0
+PPL.US,D,20240620,000000,27.97,28.2,27.865,28.05,3113215,0
+PPL.US,D,20240621,000000,28.17,28.31,27.915,27.96,6467800,0
+PPL.US,D,20240624,000000,27.99,28.33,27.88,28.17,5666728,0
+PPL.US,D,20240625,000000,28.09,28.14,27.77,27.8,3241429,0
+PPL.US,D,20240626,000000,27.67,27.82,27.495,27.7,4745519,0
+PPL.US,D,20240627,000000,27.73,27.78,27.58,27.75,3286497,0
+PPL.US,D,20240628,000000,27.81,27.85,27.52,27.65,7194990,0
+PPL.US,D,20240701,000000,27.79,27.89,27.345,27.36,3414648,0
+PPL.US,D,20240702,000000,27.42,27.55,27.29,27.42,3467049,0
+PPL.US,D,20240703,000000,27.52,27.86,27.39,27.53,2935179,0
+PPL.US,D,20240705,000000,27.54,27.6,27.31,27.41,5873046,0
+PPL.US,D,20240708,000000,27.38,27.465,27.235,27.4,4215413,0
+PPL.US,D,20240709,000000,27.33,27.6,27.25,27.41,5303113,0
+PPL.US,D,20240710,000000,27.47,27.68,27.285,27.68,5942069,0
+PPL.US,D,20240711,000000,27.86,28.41,27.79,28.22,4781046,0
+PPL.US,D,20240712,000000,28.26,28.505,28.21,28.44,6501799,0
+PPL.US,D,20240715,000000,28.24,28.33,27.93,27.97,4392838,0
+PPL.US,D,20240716,000000,28.1,28.399,27.98,28.29,3485137,0
+PPL.US,D,20240717,000000,28.39,28.92,28.31,28.71,3640075,0
+PPL.US,D,20240718,000000,28.51,29.12,28.51,28.72,3801111,0
+PPL.US,D,20240719,000000,28.86,28.86,28.49,28.62,4314309,0
+PPL.US,D,20240722,000000,28.68,29.065,28.62,29,3707545,0
+PPL.US,D,20240723,000000,29.01,29.06,28.75,28.77,3350451,0
+PPL.US,D,20240724,000000,29,29.29,28.895,29.17,4035416,0
+PPL.US,D,20240725,000000,29.3,29.79,29.11,29.22,4525291,0
+PPL.US,D,20240726,000000,29.32,29.535,29.25,29.44,4653379,0
+PPL.US,D,20240729,000000,29.45,29.78,29.35,29.65,3113029,0
+PPL.US,D,20240730,000000,29.58,30.095,29.58,29.97,5763331,0
+PPL.US,D,20240731,000000,30,30.06,29.605,29.72,6863537,0
+PPL.US,D,20240801,000000,29.87,30.345,29.75,30.31,5784690,0
+PPL.US,D,20240802,000000,30.5,31.455,30.03,30.64,11185676,0
+PPL.US,D,20240805,000000,30.97,31.16,29.975,30.05,8209127,0
+PPL.US,D,20240806,000000,30.09,30.59,30.07,30.23,8158637,0
+PPL.US,D,20240807,000000,30.34,30.955,30.18,30.5,8403123,0
+PPL.US,D,20240808,000000,30.33,30.71,30.24,30.51,4704338,0
+PPL.US,D,20240809,000000,30.53,30.56,29.97,30.52,4107477,0
+PPL.US,D,20240812,000000,30.6,30.855,30.44,30.83,6658016,0
+PPL.US,D,20240813,000000,30.9,31.05,30.775,30.92,7027737,0
+PPL.US,D,20240814,000000,30.84,31.255,30.78,31.05,5126408,0
+PPL.US,D,20240815,000000,30.85,31.14,30.76,30.98,4472308,0
+PPL.US,D,20240816,000000,31.06,31.23,30.91,31.17,3614467,0
+PPL.US,D,20240819,000000,31.2,31.3951,31.17,31.38,2920644,0
+PPL.US,D,20240820,000000,31.4,31.56,31.34,31.48,3341287,0
+PPL.US,D,20240821,000000,31.46,31.63,31.405,31.55,3551750,0
+PPL.US,D,20240822,000000,31.51,31.725,31.49,31.55,5368805,0
+PPL.US,D,20240823,000000,31.69,31.82,31.58,31.79,4449738,0
+PPL.US,D,20240826,000000,31.86,32.02,31.815,31.91,4094194,0
+PPL.US,D,20240827,000000,31.89,31.98,31.695,31.73,3797545,0
+PPL.US,D,20240828,000000,31.82,32.12,31.745,31.76,4992889,0
+PPL.US,D,20240829,000000,31.74,31.77,31.3,31.75,4681977,0
+PPL.US,D,20240830,000000,31.77,31.945,31.5641,31.91,3252226,0
+PPL.US,D,20240903,000000,31.89,32.315,31.835,32.11,4805375,0
+PPL.US,D,20240904,000000,32.21,32.425,32.025,32.21,4731268,0
+PPL.US,D,20240905,000000,32.45,32.54,32.08,32.15,6375239,0
+PPL.US,D,20240906,000000,32.27,32.315,32.041,32.07,5450791,0
+PPL.US,D,20240909,000000,32.08,32.49,31.92,32.44,5824056,0
+PPL.US,D,20240910,000000,32.22,32.48,32.01,32.16,4727143,0
+PPL.US,D,20240911,000000,32.05,32.08,31.67,31.95,4274228,0
+PPL.US,D,20240912,000000,31.91,32.1,31.69,31.96,4367934,0
+PPL.US,D,20240913,000000,32,32.475,31.86,32.46,4205206,0
+PPL.US,D,20240916,000000,32.59,32.82,32.55,32.68,3220262,0
+PPL.US,D,20240917,000000,32.61,32.75,32.275,32.4,3541327,0
+PPL.US,D,20240918,000000,32.35,32.495,31.945,32.15,5321877,0
+PPL.US,D,20240919,000000,31.91,32.01,31.63,31.79,5627961,0
+PPL.US,D,20240920,000000,32.14,32.61,31.985,32.46,11579628,0
+PPL.US,D,20240923,000000,32.58,32.92,32.49,32.84,4593534,0
+PPL.US,D,20240924,000000,32.6,33.015,32.5,32.57,4887804,0
+PPL.US,D,20240925,000000,32.71,32.83,32.48,32.74,5073907,0
+PPL.US,D,20240926,000000,32.57,32.965,32.515,32.6,2913539,0
+PPL.US,D,20240927,000000,32.65,32.985,32.61,32.88,3111265,0
+PPL.US,D,20240930,000000,32.965,33.14,32.78,33.08,4206697,0
+PPL.US,D,20241001,000000,33.09,33.385,32.93,33.23,3777395,0
+PPL.US,D,20241002,000000,32.91,33.19,32.88,33.06,4359521,0
+PPL.US,D,20241003,000000,33.11,33.16,32.66,32.75,6372572,0
+PPL.US,D,20241004,000000,32.45,32.57,32.07,32.55,4305732,0
+PPL.US,D,20241007,000000,32.4,32.45,31.85,31.87,3992294,0
+PPL.US,D,20241008,000000,32.1,32.22,31.97,32.12,3630685,0
+PPL.US,D,20241009,000000,32.18,32.25,31.81,31.85,6781955,0
+PPL.US,D,20241010,000000,31.94,32,31.42,31.47,6519304,0
+PPL.US,D,20241011,000000,31.57,31.73,31.39,31.71,4188846,0
+PPL.US,D,20241014,000000,31.73,32.175,31.7,32.08,3481973,0
+PPL.US,D,20241015,000000,32.32,32.7,32.28,32.34,3210113,0
+PPL.US,D,20241016,000000,32.38,32.665,32.3423,32.62,2711531,0
+PPL.US,D,20241017,000000,32.64,32.64,32.265,32.37,2522300,0
+PPL.US,D,20241018,000000,32.47,32.705,32.27,32.66,3130891,0
+PPL.US,D,20241021,000000,32.65,33.04,32.63,32.73,4039441,0
+PPL.US,D,20241022,000000,32.63,32.73,32.35,32.68,2841101,0
+PPL.US,D,20241023,000000,32.7,33.14,32.665,33.13,2474372,0
+PPL.US,D,20241024,000000,33.06,33.15,32.74,32.87,2212652,0
+PPL.US,D,20241025,000000,33.13,33.2,32.42,32.43,3000950,0
+PPL.US,D,20241028,000000,32.67,32.82,32.555,32.71,2711010,0
+PPL.US,D,20241029,000000,32.38,32.485,32.11,32.12,3825250,0
+PPL.US,D,20241030,000000,32.26,32.33,32.115,32.24,4346022,0
+PPL.US,D,20241031,000000,32.42,32.9,32.35,32.56,7185609,0
+PPL.US,D,20241101,000000,31.76,33.075,31.47,31.56,5959107,0
+PPL.US,D,20241104,000000,32.06,32.48,31.85,32.06,15464455,0
+PPL.US,D,20241105,000000,31.96,32.61,31.89,32.59,4081111,0
+PPL.US,D,20241106,000000,32.55,32.9,32.335,32.55,7087166,0
+PPL.US,D,20241107,000000,32.61,32.755,32.104,32.34,6239887,0
+PPL.US,D,20241108,000000,32.43,33.18,32.425,33.06,6209907,0
+PPL.US,D,20241111,000000,33.04,33.5775,33,33.46,4816667,0
+PPL.US,D,20241112,000000,33.45,33.58,33.2,33.24,4069602,0
+PPL.US,D,20241113,000000,33.39,33.5975,33.2,33.49,3685396,0
+PPL.US,D,20241114,000000,33.505,33.55,33.175,33.21,3693685,0
+PPL.US,D,20241115,000000,33.27,33.75,33.18,33.7,4465813,0
+PPL.US,D,20241118,000000,33.66,34.045,33.64,34,4192024,0
+PPL.US,D,20241119,000000,33.88,34.16,33.71,34.14,8459989,0
+PPL.US,D,20241120,000000,34.12,34.315,33.775,34.27,4584518,0
+PPL.US,D,20241121,000000,34.325,34.89,34.185,34.85,4976220,0
+PPL.US,D,20241122,000000,34.92,35,34.43,34.45,11916292,0
+PPL.US,D,20241125,000000,34.55,34.75,34.08,34.4,5393711,0
+PPL.US,D,20241126,000000,34.45,34.855,34.37,34.84,6555783,0
+PPL.US,D,20241127,000000,34.905,35.14,34.88,35,2929537,0
+PPL.US,D,20241129,000000,34.95,35.145,34.79,34.93,2348448,0
+PPL.US,D,20241202,000000,34.925,34.98,34.23,34.44,4248753,0
+PPL.US,D,20241203,000000,34.6202,34.68,34.25,34.25,3745609,0
+PPL.US,D,20241204,000000,34.29,34.36,33.87,34.02,2995115,0
+PPL.US,D,20241205,000000,33.91,34.355,33.91,34.09,2764103,0
+PPL.US,D,20241206,000000,34.11,34.14,33.56,33.6,3815827,0
+PPL.US,D,20241209,000000,33.53,33.6,33.13,33.15,3854239,0
+PPL.US,D,20241210,000000,33.02,33.02,32.4,32.92,4541800,0
+PPL.US,D,20241211,000000,33.1,33.125,32.67,32.73,4023899,0
+PPL.US,D,20241212,000000,32.85,32.915,32.29,32.29,4013227,0
+PPL.US,D,20241213,000000,32.3,32.57,32.18,32.29,2872588,0
+PPL.US,D,20241216,000000,32.335,32.78,32.3,32.32,4056339,0
+PPL.US,D,20241217,000000,32.16,32.48,32.12,32.26,4166332,0
+PPL.US,D,20241218,000000,32.19,32.3,31.57,31.59,4363640,0
+PPL.US,D,20241219,000000,31.585,32.29,31.52,32.02,5326904,0
+PPL.US,D,20241220,000000,31.895,32.46,31.85,32.43,10037172,0
+PPL.US,D,20241223,000000,32.27,32.465,32.11,32.41,3014815,0
+PPL.US,D,20241224,000000,32.36,32.615,32.3249,32.6,964200,0
+PPL.US,D,20241226,000000,32.5,32.68,32.43,32.62,1636588,0
+PPL.US,D,20241227,000000,32.41,32.75,32.33,32.52,2271258,0
+PPL.US,D,20241230,000000,32.41,32.455,32.065,32.39,2513861,0
+PPL.US,D,20241231,000000,32.45,32.59,32.19,32.46,3592616,0
+PPL.US,D,20250102,000000,32.55,32.68,32.08,32.18,2819986,0
+PPL.US,D,20250103,000000,32.26,32.5,32.15,32.27,3134742,0
+PPL.US,D,20250106,000000,32.155,32.24,31.655,31.73,3867025,0
+PPL.US,D,20250107,000000,31.83,32.14,31.82,32,3498172,0
+PPL.US,D,20250108,000000,31.95,32.18,31.605,32.17,3624699,0
+PPL.US,D,20250110,000000,31.94,32.24,31.69,31.73,3820171,0
+PPL.US,D,20250113,000000,31.73,31.8,31.22,31.68,4824096,0
+PPL.US,D,20250114,000000,31.7,32.1,31.6,31.98,4253978,0
+PPL.US,D,20250115,000000,32.27,32.43,31.99,32.11,4313853,0
+PPL.US,D,20250116,000000,32.1,33.195,32.03,33.17,6655081,0
+PPL.US,D,20250117,000000,33.06,33.365,33.01,33.25,4793263,0
+PPL.US,D,20250121,000000,33.46,33.79,33.38,33.57,4599449,0
+PPL.US,D,20250122,000000,33.565,33.57,32.63,32.66,6217600,0
+PPL.US,D,20250123,000000,32.77,33.035,32.605,32.74,2960531,0
+PPL.US,D,20250124,000000,32.645,32.95,32.64,32.88,2702841,0
+PPL.US,D,20250127,000000,33.05,33.53,32.24,33.51,5397499,0
+PPL.US,D,20250128,000000,33.41,33.55,32.66,32.84,4414878,0
+PPL.US,D,20250129,000000,32.83,33.12,32.66,32.73,3682250,0
+PPL.US,D,20250130,000000,33.18,33.5,33.025,33.47,4395930,0
+PPL.US,D,20250131,000000,33.51,33.62,33.35,33.6,4422935,0
+PPL.US,D,20250203,000000,33.43,33.85,33.26,33.81,5122525,0
+PPL.US,D,20250204,000000,33.65,33.95,33.35,33.61,3990385,0
+PPL.US,D,20250205,000000,33.89,33.99,33.6472,33.92,3233137,0
+PPL.US,D,20250206,000000,33.98,34.175,33.695,34.11,2898222,0
+PPL.US,D,20250207,000000,34.01,34.27,33.87,34.14,3110540,0
+PPL.US,D,20250210,000000,34.1,34.24,33.71,34.23,4823202,0
+PPL.US,D,20250211,000000,34.165,34.54,33.76,34.52,4178561,0
+PPL.US,D,20250212,000000,33.99,34.53,33.915,34.52,6925077,0
+PPL.US,D,20250213,000000,34.2,34.88,33.445,34.41,10472864,0
+PPL.US,D,20250214,000000,34.455,34.65,33.7,33.73,7404366,0
+PPL.US,D,20250218,000000,33.86,34.27,33.71,34.2,4573556,0
+PPL.US,D,20250219,000000,34.242,34.69,34.13,34.39,4760708,0
+PPL.US,D,20250220,000000,34.265,34.485,34,34.15,5031270,0
+PPL.US,D,20250221,000000,34.09,34.86,34.07,34.72,4496235,0
+PPL.US,D,20250224,000000,34.82,35.15,34.51,34.88,5803660,0
+PPL.US,D,20250225,000000,34.875,35.065,34.76,34.98,4635316,0
+PPL.US,D,20250226,000000,34.915,35.105,34.71,34.87,3073129,0
+PPL.US,D,20250227,000000,34.82,35.01,34.385,34.45,5263709,0
+PPL.US,D,20250228,000000,34.665,35.28,34.575,35.21,4565833,0
+PPL.US,D,20250303,000000,35.14,35.69,35.135,35.67,3407283,0
+PPL.US,D,20250304,000000,35.74,35.91,34.65,34.72,8644638,0
+PPL.US,D,20250305,000000,34.65,34.94,34.31,34.54,5309404,0
+PPL.US,D,20250306,000000,34.41,34.455,33.75,33.89,4846300,0
+PPL.US,D,20250307,000000,33.88,34.395,33.8,34.07,8132178,0
+PPL.US,D,20250310,000000,33.845,34.57,33.76,34.28,6780813,0
+PPL.US,D,20250311,000000,34.2,34.64,34.07,34.28,7891951,0
+PPL.US,D,20250312,000000,34.15,34.36,33.92,33.97,5036061,0
+PPL.US,D,20250313,000000,34.07,34.27,33.91,34.15,4855836,0
+PPL.US,D,20250314,000000,34.115,35.01,34.02,34.89,3955581,0
+PPL.US,D,20250317,000000,34.95,35.42,34.875,35.15,5407139,0
+PPL.US,D,20250318,000000,35,35.12,34.5949,34.82,3643131,0
+PPL.US,D,20250319,000000,34.79,35.02,34.66,34.99,3823387,0
+PPL.US,D,20250320,000000,35.03,35.14,34.845,34.98,3041131,0
+PPL.US,D,20250321,000000,34.88,35.01,34.44,34.76,8732283,0
+PPL.US,D,20250324,000000,34.765,35.005,34.65,34.78,5036426,0
+PPL.US,D,20250325,000000,34.7,34.71,33.91,34.08,5316143,0
+PPL.US,D,20250326,000000,34.1,34.67,34.1,34.6,3559776,0
+PPL.US,D,20250327,000000,34.81,35.08,34.58,34.98,6714761,0
+PPL.US,D,20250328,000000,35.2,35.97,35.055,35.71,10031863,0
+PPL.US,D,20250331,000000,35.945,36.415,35.79,36.11,7952122,0
+PPL.US,D,20250401,000000,36.04,36.095,35.7244,36.06,5188529,0
+PPL.US,D,20250402,000000,36.1,36.31,35.77,36.13,3650450,0
+PPL.US,D,20250403,000000,36.4,36.64,36.005,36.23,5113550,0
+PPL.US,D,20250404,000000,36.23,36.49,34.27,34.46,8277406,0
+PPL.US,D,20250407,000000,34.115,34.31,32.885,33.52,8720136,0
+PPL.US,D,20250408,000000,34.14,34.46,33.12,33.54,5888296,0
+PPL.US,D,20250409,000000,33.325,34.5,32.5,34.16,7180096,0
+PPL.US,D,20250410,000000,34,34.62,33.525,34.2,6395768,0
+PPL.US,D,20250411,000000,34.155,34.87,33.75,34.74,4405230,0
+PPL.US,D,20250414,000000,34.93,35.55,34.84,35.45,5074896,0
+PPL.US,D,20250415,000000,35.64,35.72,35.33,35.37,2505111,0
+PPL.US,D,20250416,000000,35.48,35.7,35.15,35.28,3984785,0
+PPL.US,D,20250417,000000,35.25,36.15,35.24,35.72,5110918,0
+PPL.US,D,20250421,000000,35.64,35.64,34.78,35.31,13269578,0
+PPL.US,D,20250422,000000,35.62,36.31,35.55,36.21,8669347,0
+PPL.US,D,20250423,000000,36.06,36.66,35.855,36.24,8009187,0
+PPL.US,D,20250424,000000,36.13,36.62,35.89,36.25,9141983,0
+PPL.US,D,20250425,000000,36.17,36.335,35.87,35.93,5288941,0
+PPL.US,D,20250428,000000,35.86,36.52,35.845,36.46,5004450,0
+PPL.US,D,20250429,000000,36.24,36.57,36.16,36.39,7234305,0
+PPL.US,D,20250430,000000,36.69,36.7,35.915,36.5,8537212,0
+PPL.US,D,20250501,000000,36.44,36.615,36.01,36.08,5056012,0
+PPL.US,D,20250502,000000,36.21,36.35,35.89,36.17,5342332,0
+PPL.US,D,20250505,000000,36.16,36.38,35.835,36.28,3842551,0
+PPL.US,D,20250506,000000,36.215,36.41,36.07,36.12,3957133,0
+PPL.US,D,20250507,000000,36.1,36.58,36.05,36.33,4792164,0
+PPL.US,D,20250508,000000,36.17,36.23,35.54,35.62,4920043,0
+PPL.US,D,20250509,000000,35.74,35.74,35.205,35.51,4788057,0
+PPL.US,D,20250512,000000,35.125,35.16,34.405,34.57,6605971,0
+PPL.US,D,20250513,000000,34.55,34.59,33.75,33.79,7327800,0
+PPL.US,D,20250514,000000,33.75,33.75,33.115,33.52,5658193,0
+PPL.US,D,20250515,000000,33.84,34.509,33.7,34.42,6865550,0
+PPL.US,D,20250516,000000,34.48,34.91,34.33,34.86,4822782,0
+PPL.US,D,20250519,000000,34.65,35.085,34.65,35.02,6537635,0
+PPL.US,D,20250520,000000,34.895,35.09,34.74,34.89,9251433,0
+PPL.US,D,20250521,000000,34.77,34.95,34.435,34.62,4491705,0
+PPL.US,D,20250522,000000,34.505,34.59,34,34.38,7285077,0
+PPL.US,D,20250523,000000,34.635,34.76,34.12,34.67,5245757,0
+PPL.US,D,20250527,000000,35,35,34.635,34.85,4646327,0
+PPL.US,D,20250528,000000,34.705,34.76,34.04,34.18,3842556,0
+PPL.US,D,20250529,000000,34.14,34.46,34,34.42,4669781,0
+PPL.US,D,20250530,000000,34.37,34.84,34.22,34.75,5618347,0
+PPL.US,D,20250602,000000,34.535,34.76,34.37,34.72,4601501,0
+PPL.US,D,20250603,000000,34.7,34.79,34.21,34.5,3446794,0
+PPL.US,D,20250604,000000,34.425,34.61,34.15,34.17,3664130,0
+PPL.US,D,20250605,000000,34.17,34.225,33.955,34.1,3538912,0
+PPL.US,D,20250606,000000,34.24,34.24,33.86,34.04,3231926,0
+PPL.US,D,20250609,000000,33.9,34.235,33.72,33.92,5254331,0
+PPL.US,D,20250610,000000,33.54,33.8,33.54,33.72,3730414,0
+PPL.US,D,20250611,000000,33.8,33.94,33.68,33.78,3340028,0
+PPL.US,D,20250612,000000,33.895,34.39,33.84,34.38,4639557,0
+PPL.US,D,20250613,000000,34.38,34.42,33.805,33.89,4193497,0
+PPL.US,D,20250616,000000,33.94,34.21,33.545,33.66,3486979,0
+PPL.US,D,20250617,000000,33.605,33.655,33.29,33.45,2876120,0
+PPL.US,D,20250618,000000,33.5,33.66,33.29,33.59,4500123,0
+PPL.US,D,20250620,000000,33.57,34.075,33.57,33.77,6190388,0
+PPL.US,D,20250623,000000,33.95,34.38,33.68,34.3,4275933,0
+PPL.US,D,20250624,000000,34.3,34.5754,34.195,34.21,4949450,0
+PPL.US,D,20250625,000000,34.04,34.16,33.5,33.5,3772373,0
+PPL.US,D,20250626,000000,33.54,33.74,33.315,33.62,4750166,0
+PPL.US,D,20250627,000000,33.67,33.935,33.415,33.56,7825224,0
+PPL.US,D,20250630,000000,33.395,33.9,33.32,33.89,6646112,0
+PPL.US,D,20250701,000000,33.935,34.24,33.655,33.99,4755349,0
+PPL.US,D,20250702,000000,33.82,33.87,33.38,33.54,3583077,0
+PPL.US,D,20250703,000000,33.5,33.935,33.45,33.81,2411936,0
+PPL.US,D,20250707,000000,33.82,33.835,33.56,33.68,2797821,0
+PPL.US,D,20250708,000000,33.57,33.705,33.214,33.58,3952452,0
+PPL.US,D,20250709,000000,33.54,33.88,33.38,33.76,2845946,0
+PPL.US,D,20250710,000000,33.57,34.415,33.57,34.33,3155049,0
+PPL.US,D,20250711,000000,34.04,34.39,33.97,34.27,2934401,0
+PPL.US,D,20250714,000000,34.215,34.81,34.08,34.76,8490081,0
+PPL.US,D,20250715,000000,34.7,35.85,33.93,35.35,24822135,0
+PPL.US,D,20250716,000000,35.23,35.6,34.715,35.16,14448342,0
+PPL.US,D,20250717,000000,35.17,35.77,35,35.61,6668229,0
+PPL.US,D,20250718,000000,35.75,36.245,35.685,35.98,7253100,0
+PPL.US,D,20250721,000000,36.22,36.545,35.93,36.2,5197033,0
+PPL.US,D,20250722,000000,36.3,36.82,36.24,36.81,6580798,0
+PPL.US,D,20250723,000000,36.92,36.99,36.36,36.49,3700692,0
+PPL.US,D,20250724,000000,36.525,36.81,36.32,36.58,5838324,0
+PPL.US,D,20250725,000000,36.58,36.73,36.455,36.57,3422721,0
+PPL.US,D,20250728,000000,36.47,36.57,35.665,35.71,5876673,0
+PPL.US,D,20250729,000000,35.77,36.3,35.69,36.2,4391017,0
+PPL.US,D,20250730,000000,36.22,36.49,35.74,36.04,7615785,0
+PPL.US,D,20250731,000000,35.49,35.96,35.31,35.69,7921185,0
+PPL.US,D,20250801,000000,35.77,36.04,35.5,35.66,5285057,0
+PPL.US,D,20250804,000000,35.72,36.265,35.72,36.18,6156718,0
+PPL.US,D,20250805,000000,36.11,36.29,35.57,35.78,6137786,0
+PPL.US,D,20250806,000000,35.885,36.44,35.7,36.15,5145793,0
+PPL.US,D,20250807,000000,36.18,36.52,36.07,36.37,4320684,0
+PPL.US,D,20250808,000000,36.39,36.565,36.22,36.35,3591941,0
+PPL.US,D,20250811,000000,36.425,36.47,36.08,36.28,29778890,0
+PPL.US,D,20250812,000000,36.44,36.91,36.125,36.9,11961016,0
+PPL.US,D,20250813,000000,36.77,37.25,36.7485,37.24,5064298,0
+PPL.US,D,20250814,000000,37.2,37.31,37.035,37.08,9394751,0
+PPL.US,D,20250815,000000,37.0485,37.08,36.37,36.55,9425487,0
+PPL.US,D,20250818,000000,36.45,36.64,36.2,36.24,3874642,0
+PPL.US,D,20250819,000000,36.32,36.74,36.25,36.73,6901521,0
+PPL.US,D,20250820,000000,36.87,37.38,36.87,37.09,8128067,0
+PPL.US,D,20250821,000000,36.99,37.055,36.69,36.72,4367235,0
+PPL.US,D,20250822,000000,36.93,37.03,36.635,36.9,3406777,0
+PPL.US,D,20250825,000000,36.9,36.9,36.37,36.51,5079281,0
+PPL.US,D,20250826,000000,36.59,36.625,36.25,36.52,4134709,0
+PPL.US,D,20250827,000000,36.55,36.86,36.46,36.62,3628129,0
+PPL.US,D,20250828,000000,36.595,36.595,36.325,36.56,4390501,0
+PPL.US,D,20250829,000000,36.645,36.68,36.405,36.47,6490602,0
+PPL.US,D,20250902,000000,36.39,36.56,36.17,36.42,4768655,0
+PPL.US,D,20250903,000000,36.31,36.43,35.98,36.22,5387884,0
+PPL.US,D,20250904,000000,36.405,36.71,36.285,36.5,7565693,0
+PPL.US,D,20250905,000000,36.63,36.72,35.87,35.96,4089018,0
+PPL.US,D,20250908,000000,35.93,35.96,35.5142,35.65,4530960,0
+PPL.US,D,20250909,000000,35.54,35.96,35.48,35.73,3605568,0
+PPL.US,D,20250910,000000,35.5,35.87,35.3,35.79,4345417,0
+PPL.US,D,20250911,000000,35.64,36.035,35.515,35.98,3412217,0
+PPL.US,D,20250912,000000,35.925,36.25,35.88,36.16,2841568,0
+PPL.US,D,20250915,000000,36.1,36.245,35.8918,35.97,2970126,0
+PPL.US,D,20250916,000000,36.01,36.01,35.48,35.49,5112562,0
+PPL.US,D,20250917,000000,35.66,35.88,35.49,35.61,4142526,0
+PPL.US,D,20250918,000000,35.38,35.77,35.2114,35.58,3795270,0
+PPL.US,D,20250919,000000,35.675,35.83,35.37,35.69,6140722,0
+PPL.US,D,20250922,000000,35.62,35.86,35.5201,35.69,4261700,0
+PPL.US,D,20250923,000000,35.62,36.3193,35.62,36.31,3515461,0
+PPL.US,D,20250924,000000,36.205,36.58,36.19,36.5,4598679,0
+PPL.US,D,20250925,000000,36.55,36.76,36.1,36.16,3593559,0
+PPL.US,D,20250926,000000,36.3,36.73,36.22,36.72,3965747,0
+PPL.US,D,20250929,000000,36.78,37.08,36.455,37.08,4187662,0
+PPL.US,D,20250930,000000,37.01,37.31,36.9,37.16,6970615,0
+PPL.US,D,20251001,000000,37.11,37.21,36.5,36.59,5867242,0
+PPL.US,D,20251002,000000,36.445,36.65,36.275,36.4,5288084,0
+PPL.US,D,20251003,000000,36.44,36.9,36.44,36.7,6529046,0
+PPL.US,D,20251006,000000,36.675,37.22,36.67,37.15,5146377,0
+PPL.US,D,20251007,000000,37.285,37.81,37.285,37.49,6030963,0
+PPL.US,D,20251008,000000,37.6,37.6,37.095,37.29,3351430,0
+PPL.US,D,20251009,000000,37.4,37.6,36.88,36.94,4281498,0
+PPL.US,D,20251010,000000,37.03,37.47,36.95,37.23,3324216,0
+PPL.US,D,20251013,000000,37.09,37.54,37.01,37.44,3560639,0
+PPL.US,D,20251014,000000,37.49,37.96,37.44,37.86,3969517,0
+PPL.US,D,20251015,000000,38,38.23,37.825,37.97,5522514,0
+PPL.US,D,20251016,000000,37.955,38.265,37.28,37.31,5113325,0
+PPL.US,D,20251017,000000,37.55,37.55,36.845,37.44,7605226,0
+PPL.US,D,20251020,000000,37.45,37.845,37.445,37.67,5964418,0
+PPL.US,D,20251021,000000,38.12,38.23,37.205,37.52,7778349,0
+PPL.US,D,20251022,000000,37.76,38.03,37.6,37.75,5745095,0
+PPL.US,D,20251023,000000,37.98,38.07,37.045,37.36,6243113,0
+PPL.US,D,20251024,000000,37.46,37.7,37.27,37.35,3200800,0
+PPL.US,D,20251027,000000,37.32,37.51,37.05,37.46,3603814,0
+PPL.US,D,20251028,000000,37.36,37.46,36.9,36.91,3457873,0
+PPL.US,D,20251029,000000,36.83,36.956,36.295,36.48,4331216,0
+PPL.US,D,20251030,000000,36.555,37.27,36.54,36.82,6010033,0
+PPL.US,D,20251031,000000,36.55,36.715,36.39,36.52,3599515,0
+PPL.US,D,20251103,000000,36.4,36.45,35.82,36.41,4870064,0
+PPL.US,D,20251104,000000,36.505,36.56,36.1101,36.25,9326943,0
+PPL.US,D,20251105,000000,36.78,37,36.02,36.37,7226447,0
+PPL.US,D,20251106,000000,36.59,36.986,36.485,36.5,4855835,0
+PPL.US,D,20251107,000000,36.605,36.735,36.35,36.58,4770543,0
+PPL.US,D,20251110,000000,36.3,36.9,36.3,36.84,3605796,0
+PPL.US,D,20251111,000000,36.95,37.03,36.72,36.86,4820511,0
+PPL.US,D,20251112,000000,36.915,37.03,36.77,36.88,4527022,0
+PPL.US,D,20251113,000000,36.76,36.825,36.19,36.55,6194808,0
+PPL.US,D,20251114,000000,36.645,36.85,36.345,36.76,4538261,0
+PPL.US,D,20251117,000000,36.98,37.04,36.72,36.8,5757470,0
+PPL.US,D,20251118,000000,36.82,37,36.47,36.49,6930150,0
+PPL.US,D,20251119,000000,36.21,36.365,35.5,35.55,12889415,0
+PPL.US,D,20251120,000000,35.5,35.68,35.12,35.54,21880708,0
+PPL.US,D,20251121,000000,35.64,36.165,35.56,36.12,8228028,0
+PPL.US,D,20251124,000000,36.135,36.535,35.795,36.48,7658245,0
+PPL.US,D,20251125,000000,36.5,36.67,36.095,36.41,8341651,0
+PPL.US,D,20251126,000000,36.45,36.785,36.45,36.71,5127068,0
+PPL.US,D,20251128,000000,36.7,36.935,36.68,36.9,1638082,0
+PPL.US,D,20251201,000000,36.52,36.74,35.78,35.8,5387017,0
+PPL.US,D,20251202,000000,35.84,35.935,35.14,35.22,7083748,0
+PPL.US,D,20251203,000000,35.37,35.38,34.585,34.81,10193335,0
+PPL.US,D,20251204,000000,34.7118,34.905,34.04,34.16,9998459,0
+PPL.US,D,20251205,000000,34.11,34.29,33.78,33.86,9133834,0
+PPL.US,D,20251208,000000,33.84,34.1,33.745,33.93,7739896,0
+PPL.US,D,20251209,000000,34.12,34.24,33.8,33.8,7503484,0
+PPL.US,D,20251210,000000,33.655,33.7809,33.165,33.26,6057413,0
+PPL.US,D,20251211,000000,33.275,33.635,33.26,33.46,6504136,0
+PPL.US,D,20251212,000000,33.74,34.045,33.54,33.99,5978012,0
+PPL.US,D,20251215,000000,34.1325,34.33,33.95,34.26,6121120,0
+PPL.US,D,20251216,000000,34.24,34.27,33.875,33.98,6285889,0
+PPL.US,D,20251217,000000,33.895,34.47,33.86,34.34,8166044,0
+PPL.US,D,20251218,000000,34.36,34.84,34.36,34.75,10165291,0
+PPL.US,D,20251219,000000,34.7,34.89,34.28,34.29,13273137,0
+PPL.US,D,20251222,000000,34.18,34.74,34.08,34.68,4692645,0
+PPL.US,D,20251223,000000,34.74,34.835,34.59,34.81,4168921,0
+PPL.US,D,20251224,000000,34.855,35,34.702,34.97,2151663,0
+PPL.US,D,20251226,000000,34.94,35.12,34.88,35.08,2280827,0
+PPL.US,D,20251229,000000,35.12,35.385,35.09,35.22,4219379,0
+PPL.US,D,20251230,000000,35.215,35.4,35.18,35.33,3635776,0
+PPL.US,D,20251231,000000,35.37,35.4,35.02,35.02,3302192,0
+PPL.US,D,20260102,000000,34.92,35.345,34.77,35.11,4367538,0
+PPL.US,D,20260105,000000,34.95,35.04,34.39,34.78,6375458,0
+PPL.US,D,20260106,000000,34.78,35.12,34.74,34.89,4987780,0
+PPL.US,D,20260107,000000,34.94,35.1,34.325,34.44,4804894,0
+PPL.US,D,20260108,000000,34.32,34.94,34.32,34.67,4235935,0
+PPL.US,D,20260109,000000,34.86,35.025,34.58,34.59,5558987,0
+PPL.US,D,20260112,000000,34.49,34.82,34.42,34.8,4886337,0
+PPL.US,D,20260113,000000,34.755,35,34.41,34.98,4810110,0
+PPL.US,D,20260114,000000,34.98,35.63,34.98,35.53,5692169,0
+PPL.US,D,20260115,000000,35.58,35.8062,35.5,35.71,3407363,0
+PPL.US,D,20260116,000000,35.97,36.89,35.88,36.83,14281855,0
+PPL.US,D,20260120,000000,36.56,37.1,36.215,36.91,10434264,0
+PPL.US,D,20260121,000000,37,37.2,36.62,37.18,6438854,0
+PPL.US,D,20260122,000000,37.11,37.21,36.62,36.63,6211598,0
+PPL.US,D,20260123,000000,36.6,36.63,35.92,36.21,7806002,0
+PPL.US,D,20260126,000000,36.4,36.84,36.325,36.5,5119058,0
+PPL.US,D,20260127,000000,36.48,36.92,36.36,36.72,5832942,0
+PPL.US,D,20260128,000000,36.6,37.01,36.6,36.7,5360073,0
+PPL.US,D,20260129,000000,36.9,37.07,36.2,36.31,9384212,0
+PPL.US,D,20260130,000000,36.23,36.355,35.91,36.25,9364393,0
+PPL.US,D,20260202,000000,36.31,36.34,35.78,35.82,7745103,0
+PPL.US,D,20260203,000000,35.84,36.555,35.32,35.5,13508797,0
+PPL.US,D,20260204,000000,35.8,35.965,35.095,35.13,16997678,0
+PPL.US,D,20260205,000000,35.295,35.7797,35.22,35.67,10029960,0
+PPL.US,D,20260206,000000,35.9,36.24,35.6,35.92,9732645,0
+PPL.US,D,20260209,000000,35.855,35.89,35.3,35.68,8768734,0
+PPL.US,D,20260210,000000,35.87,36.4799,35.595,36.07,12552251,0
+PPL.US,D,20260211,000000,36.15,36.15,35.79,36,12726299,0
+PPL.US,D,20260212,000000,36.125,36.995,36.05,36.61,13416839,0
+PPL.US,D,20260213,000000,36.5,37.89,36.49,37.82,11521859,0
+PPL.US,D,20260217,000000,38,38.14,37.505,37.57,8856669,0
+PPL.US,D,20260218,000000,36.81,36.81,36.67,36.81,8909402,0
diff --git a/daily/us/nyse stocks/2/ppt.us.txt b/daily/us/nyse stocks/2/ppt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b746eb4b2441e731074d636fde9c4357e3f1d5f3
--- /dev/null
+++ b/daily/us/nyse stocks/2/ppt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPT.US,D,20050225,000000,2.75449,2.77182,2.75,2.77182,508984.00808836,0
+PPT.US,D,20050228,000000,2.78469,2.78469,2.75,2.75,707580.42143597,0
+PPT.US,D,20050301,000000,2.7804,2.7804,2.75449,2.75906,459573.72096426,0
+PPT.US,D,20050302,000000,2.77182,2.77182,2.75449,2.75906,894796.58615471,0
+PPT.US,D,20050303,000000,2.75906,2.76678,2.75449,2.76287,655622.41146137,0
+PPT.US,D,20050304,000000,2.76678,2.7804,2.76678,2.77573,882261.6217716,0
+PPT.US,D,20050307,000000,2.76678,2.7804,2.76678,2.77182,861381.21171009,0
+PPT.US,D,20050308,000000,2.76678,2.77182,2.75906,2.76678,1008934.9897537,0
+PPT.US,D,20050309,000000,2.75449,2.76287,2.72867,2.74143,867893.80856401,0
+PPT.US,D,20050310,000000,2.71563,2.73696,2.70716,2.71115,738428.1279398,0
+PPT.US,D,20050311,000000,2.70716,2.72019,2.68123,2.68123,1091526.5589468,0
+PPT.US,D,20050314,000000,2.68123,2.70716,2.67247,2.68123,809417.95302751,0
+PPT.US,D,20050315,000000,2.68123,2.70228,2.68123,2.69429,668133.23178781,0
+PPT.US,D,20050316,000000,2.68123,2.69429,2.6681,2.68123,570942.90623629,0
+PPT.US,D,20050317,000000,2.6681,2.68961,2.6681,2.68123,490893.81118574,0
+PPT.US,D,20050318,000000,2.6681,2.68961,2.6681,2.67675,612221.89496732,0
+PPT.US,D,20050321,000000,2.67247,2.68562,2.65504,2.67675,996632.01826308,0
+PPT.US,D,20050322,000000,2.66398,2.67247,2.6297,2.63788,721258.55441579,0
+PPT.US,D,20050323,000000,2.49984,2.62484,2.49984,2.61673,1706522.9209491,0
+PPT.US,D,20050324,000000,2.59035,2.61673,2.58653,2.60759,673004.03278752,0
+PPT.US,D,20050328,000000,2.60759,2.6297,2.59035,2.60369,850712.68788247,0
+PPT.US,D,20050329,000000,2.60369,2.63788,2.59035,2.60759,1082939.6727017,0
+PPT.US,D,20050330,000000,2.60759,2.63349,2.60369,2.61673,571391.14589726,0
+PPT.US,D,20050331,000000,2.61208,2.6297,2.61208,2.62484,847003.95082815,0
+PPT.US,D,20050401,000000,2.64256,2.65094,2.61208,2.62484,505975.44867775,0
+PPT.US,D,20050404,000000,2.6297,2.64645,2.61673,2.62484,811507.9885427,0
+PPT.US,D,20050405,000000,2.61208,2.6297,2.61208,2.62484,423840.51707839,0
+PPT.US,D,20050406,000000,2.60369,2.63349,2.60369,2.62484,557234.33075023,0
+PPT.US,D,20050407,000000,2.61673,2.64256,2.61673,2.6297,395540.53342507,0
+PPT.US,D,20050408,000000,2.62484,2.63349,2.60759,2.61673,1057650.347942,0
+PPT.US,D,20050411,000000,2.60759,2.62484,2.60759,2.62055,613622.25025474,0
+PPT.US,D,20050412,000000,2.62055,2.63349,2.61673,2.63349,544955.50331624,0
+PPT.US,D,20050413,000000,2.61673,2.64256,2.61673,2.62484,597850.93253495,0
+PPT.US,D,20050414,000000,2.62484,2.63788,2.61208,2.61208,383484.25120915,0
+PPT.US,D,20050415,000000,2.60369,2.63349,2.60369,2.62055,534279.63129746,0
+PPT.US,D,20050418,000000,2.60369,2.63349,2.60369,2.63349,593900.75491386,0
+PPT.US,D,20050419,000000,2.65504,2.65979,2.63788,2.64645,681589.86929113,0
+PPT.US,D,20050420,000000,2.61673,2.64256,2.60759,2.6297,573254.43722798,0
+PPT.US,D,20050421,000000,2.62484,2.64256,2.62055,2.63349,457714.62859993,0
+PPT.US,D,20050422,000000,2.62484,2.63788,2.62055,2.6297,621506.85937304,0
+PPT.US,D,20050425,000000,2.62484,2.63788,2.62055,2.6297,598542.71224591,0
+PPT.US,D,20050426,000000,2.6297,2.64256,2.62055,2.63788,698767.84074789,0
+PPT.US,D,20050427,000000,2.63788,2.67247,2.6297,2.64256,499481.74717251,0
+PPT.US,D,20050428,000000,2.63788,2.66398,2.63349,2.65094,351701.22494439,0
+PPT.US,D,20050429,000000,2.63788,2.65504,2.63788,2.64256,432900.83678283,0
+PPT.US,D,20050502,000000,2.65094,2.65094,2.63788,2.64645,501792.22842261,0
+PPT.US,D,20050503,000000,2.64256,2.65979,2.64256,2.64256,753743.85780744,0
+PPT.US,D,20050504,000000,2.65094,2.6681,2.64256,2.65504,601554.4208813,0
+PPT.US,D,20050505,000000,2.64645,2.66398,2.64645,2.65094,1212388.5574604,0
+PPT.US,D,20050506,000000,2.65094,2.65979,2.63349,2.65094,594130.6483231,0
+PPT.US,D,20050509,000000,2.64645,2.6681,2.64645,2.65979,531483.119689,0
+PPT.US,D,20050510,000000,2.66398,2.67247,2.65094,2.65979,547967.21195162,0
+PPT.US,D,20050511,000000,2.65504,2.6681,2.65094,2.65979,550056.19772523,0
+PPT.US,D,20050512,000000,2.64645,2.6681,2.64645,2.65504,543318.95617,0
+PPT.US,D,20050513,000000,2.65504,2.6681,2.64645,2.65504,730779.71068033,0
+PPT.US,D,20050516,000000,2.64645,2.64645,2.60369,2.61208,2234783.3339422,0
+PPT.US,D,20050517,000000,2.60369,2.60369,2.58653,2.59521,1625103.9131175,0
+PPT.US,D,20050518,000000,2.59035,2.59035,2.56473,2.58215,1977040.280179,0
+PPT.US,D,20050519,000000,2.57358,2.59035,2.57358,2.58653,1382202.1060211,0
+PPT.US,D,20050520,000000,2.56912,2.57731,2.56044,2.56912,1052781.6464255,0
+PPT.US,D,20050523,000000,2.56044,2.5993,2.56044,2.5993,1824395.2554008,0
+PPT.US,D,20050524,000000,2.59035,2.6297,2.59035,2.62484,2048493.04131,0
+PPT.US,D,20050525,000000,2.60369,2.62484,2.60369,2.62055,937248.1362471,0
+PPT.US,D,20050526,000000,2.61208,2.6297,2.61208,2.6297,896186.44402618,0
+PPT.US,D,20050527,000000,2.6297,2.65094,2.6297,2.64645,1201476.4935827,0
+PPT.US,D,20050531,000000,2.64256,2.65094,2.63788,2.64645,1380115.2197306,0
+PPT.US,D,20050601,000000,2.64256,2.65504,2.6297,2.63788,1260878.2212058,0
+PPT.US,D,20050602,000000,2.62484,2.64645,2.62484,2.64645,1272468.4181536,0
+PPT.US,D,20050603,000000,2.64256,2.65094,2.62484,2.6297,1033527.2860944,0
+PPT.US,D,20050606,000000,2.6297,2.64645,2.6297,2.64256,1030042.1439997,0
+PPT.US,D,20050607,000000,2.63788,2.64645,2.6297,2.63788,1030973.2647943,0
+PPT.US,D,20050608,000000,2.6297,2.64256,2.6297,2.6297,1197074.9270759,0
+PPT.US,D,20050609,000000,2.62055,2.63788,2.61208,2.6297,1399368.5303204,0
+PPT.US,D,20050610,000000,2.61208,2.63788,2.60759,2.6297,1185932.969789,0
+PPT.US,D,20050613,000000,2.6297,2.63788,2.61208,2.62055,1260644.1288302,0
+PPT.US,D,20050614,000000,2.61673,2.6681,2.61208,2.65979,2199055.3787643,0
+PPT.US,D,20050615,000000,2.65979,2.75,2.6297,2.75,5549937.6229036,0
+PPT.US,D,20050616,000000,2.73696,2.75449,2.68562,2.71563,2466533.7360774,0
+PPT.US,D,20050617,000000,2.71115,2.72867,2.68961,2.70228,1336275.9112499,0
+PPT.US,D,20050620,000000,2.68562,2.70228,2.6681,2.70228,1212620.5503528,0
+PPT.US,D,20050621,000000,2.68961,2.72867,2.68961,2.7241,1399836.7150716,0
+PPT.US,D,20050622,000000,2.69858,2.72019,2.69429,2.70716,1113558.5355378,0
+PPT.US,D,20050623,000000,2.69858,2.71115,2.68961,2.69858,1029348.2648055,0
+PPT.US,D,20050624,000000,2.69429,2.71563,2.69429,2.71115,794343.66372667,0
+PPT.US,D,20050627,000000,2.70716,2.73296,2.68562,2.69429,1439506.4499378,0
+PPT.US,D,20050628,000000,2.71115,2.71115,2.67247,2.68562,971362.63859384,0
+PPT.US,D,20050629,000000,2.68562,2.69858,2.68123,2.68961,873919.32531798,0
+PPT.US,D,20050630,000000,2.69429,2.69429,2.68123,2.68961,844691.37009488,0
+PPT.US,D,20050701,000000,2.69429,2.70228,2.68123,2.69858,625216.64616895,0
+PPT.US,D,20050705,000000,2.68961,2.70228,2.68123,2.68123,792250.4789867,0
+PPT.US,D,20050706,000000,2.67247,2.70228,2.67247,2.70228,989216.64363765,0
+PPT.US,D,20050707,000000,2.69429,2.70228,2.68961,2.69858,531483.119689,0
+PPT.US,D,20050708,000000,2.68961,2.69858,2.68961,2.69429,926346.56978544,0
+PPT.US,D,20050711,000000,2.69429,2.75449,2.69429,2.74143,3031433.2799524,0
+PPT.US,D,20050712,000000,2.74143,2.74143,2.70716,2.71115,1381510.3263101,0
+PPT.US,D,20050713,000000,2.70716,2.71563,2.69858,2.71115,1128640.1730298,0
+PPT.US,D,20050714,000000,2.72867,2.73296,2.70228,2.70716,1496117.9644018,0
+PPT.US,D,20050715,000000,2.6681,2.69858,2.64256,2.67247,2489267.9897952,0
+PPT.US,D,20050718,000000,2.66398,2.6681,2.64645,2.66398,1271317.9013657,0
+PPT.US,D,20050719,000000,2.66398,2.6681,2.65094,2.65979,881337.84916821,0
+PPT.US,D,20050720,000000,2.65504,2.65504,2.62055,2.6297,1637632.579051,0
+PPT.US,D,20050721,000000,2.62484,2.63788,2.61673,2.61673,844916.01479617,0
+PPT.US,D,20050722,000000,2.62484,2.62484,2.61673,2.62055,719872.89551069,0
+PPT.US,D,20050725,000000,2.62055,2.62484,2.61208,2.61673,724976.73914445,0
+PPT.US,D,20050726,000000,2.61673,2.62484,2.61673,2.62055,984576.78578877,0
+PPT.US,D,20050727,000000,2.61673,2.62484,2.61673,2.62055,762324.44560307,0
+PPT.US,D,20050728,000000,2.62484,2.63349,2.61673,2.62484,778570.2465237,0
+PPT.US,D,20050729,000000,2.62484,2.63349,2.62484,2.6297,1001044.0821859,0
+PPT.US,D,20050801,000000,2.6297,2.63349,2.62484,2.63349,601554.4208813,0
+PPT.US,D,20050802,000000,2.63349,2.63788,2.6297,2.63349,1175729.4814879,0
+PPT.US,D,20050803,000000,2.6297,2.64256,2.6297,2.64256,743530.92183197,0
+PPT.US,D,20050804,000000,2.63788,2.64256,2.63349,2.64256,708962.93111627,0
+PPT.US,D,20050805,000000,2.63788,2.64256,2.62484,2.63788,886898.33039568,0
+PPT.US,D,20050808,000000,2.62484,2.63788,2.62484,2.6297,725904.71071424,0
+PPT.US,D,20050809,000000,2.6297,2.6297,2.62055,2.62055,697361.18701091,0
+PPT.US,D,20050810,000000,2.62055,2.6297,2.61208,2.61673,1311218.5793829,0
+PPT.US,D,20050811,000000,2.61208,2.62484,2.60759,2.60759,617561.93045991,0
+PPT.US,D,20050812,000000,2.60759,2.62484,2.60759,2.62055,592742.88993482,0
+PPT.US,D,20050815,000000,2.61673,2.62055,2.60759,2.61208,853959.53863508,0
+PPT.US,D,20050816,000000,2.61208,2.62484,2.60759,2.62055,1010567.3379336,0
+PPT.US,D,20050817,000000,2.61673,2.62055,2.60759,2.60759,769744.0191949,0
+PPT.US,D,20050818,000000,2.61208,2.62055,2.60759,2.61673,783673.04041585,0
+PPT.US,D,20050819,000000,2.61673,2.62055,2.61208,2.61673,633325.89998852,0
+PPT.US,D,20050822,000000,2.60369,2.61208,2.5993,2.60369,902454.45108853,0
+PPT.US,D,20050823,000000,2.5993,2.60369,2.59035,2.5993,746322.18473244,0
+PPT.US,D,20050824,000000,2.5993,2.60759,2.5993,2.60759,735182.32692878,0
+PPT.US,D,20050825,000000,2.60759,2.61208,2.59521,2.60369,486483.84674611,0
+PPT.US,D,20050826,000000,2.5993,2.60759,2.5993,2.60759,541944.84442245,0
+PPT.US,D,20050829,000000,2.60369,2.61673,2.60369,2.60759,1025404.385634,0
+PPT.US,D,20050830,000000,2.60369,2.61208,2.60369,2.60759,529162.14102296,0
+PPT.US,D,20050831,000000,2.60759,2.61673,2.60369,2.61208,573016.14588596,0
+PPT.US,D,20050901,000000,2.61208,2.62484,2.60759,2.62484,764649.62323549,0
+PPT.US,D,20050902,000000,2.62055,2.63349,2.61673,2.62484,562347.62205834,0
+PPT.US,D,20050906,000000,2.62484,2.63349,2.61673,2.62484,952564.91585635,0
+PPT.US,D,20050907,000000,2.62484,2.63349,2.62484,2.6297,900591.15975783,0
+PPT.US,D,20050908,000000,2.62484,2.63349,2.62484,2.62484,845141.70923904,0
+PPT.US,D,20050909,000000,2.62484,2.63349,2.62484,2.63349,1185473.1829706,0
+PPT.US,D,20050912,000000,2.63349,2.63349,2.62484,2.63349,718243.69655561,0
+PPT.US,D,20050913,000000,2.6297,2.63788,2.6297,2.63788,848857.79448451,0
+PPT.US,D,20050914,000000,2.63349,2.63788,2.63349,2.63788,615008.95890142,0
+PPT.US,D,20050915,000000,2.63349,2.63788,2.6297,2.63788,1344858.5985288,0
+PPT.US,D,20050916,000000,2.63349,2.63788,2.6297,2.6297,1024473.2648395,0
+PPT.US,D,20050919,000000,2.6297,2.63349,2.62484,2.6297,729388.80306726,0
+PPT.US,D,20050920,000000,2.62484,2.63349,2.62484,2.6297,527542.38974225,0
+PPT.US,D,20050921,000000,2.62484,2.63349,2.62484,2.63349,951404.95139412,0
+PPT.US,D,20050922,000000,2.6297,2.63349,2.62484,2.62484,764873.21819516,0
+PPT.US,D,20050923,000000,2.61673,2.6297,2.60759,2.62055,705253.14432037,0
+PPT.US,D,20050926,000000,2.62055,2.62055,2.59521,2.5993,832165.85338612,0
+PPT.US,D,20050927,000000,2.59521,2.60369,2.58653,2.59035,694353.6773419,0
+PPT.US,D,20050928,000000,2.59521,2.60759,2.59035,2.59035,1039327.1084055,0
+PPT.US,D,20050929,000000,2.59035,2.5993,2.58215,2.59521,736342.291391,0
+PPT.US,D,20050930,000000,2.59035,2.5993,2.59035,2.5993,614077.83810688,0
+PPT.US,D,20051003,000000,2.59521,2.60759,2.58653,2.60369,570696.21696153,0
+PPT.US,D,20051004,000000,2.5993,2.60369,2.59035,2.59521,517818.63334992,0
+PPT.US,D,20051005,000000,2.59035,2.60369,2.59035,2.59521,425936.85104313,0
+PPT.US,D,20051006,000000,2.5993,2.60369,2.57358,2.58653,650739.01356252,0
+PPT.US,D,20051007,000000,2.57358,2.59035,2.56912,2.58215,498778.42030403,0
+PPT.US,D,20051010,000000,2.58215,2.58653,2.55558,2.57358,508061.28522656,0
+PPT.US,D,20051011,000000,2.54718,2.56912,2.54718,2.56044,702240.38594339,0
+PPT.US,D,20051012,000000,2.55558,2.56912,2.54309,2.54718,881560.39438629,0
+PPT.US,D,20051013,000000,2.53033,2.54718,2.513,2.53033,1007312.0892483,0
+PPT.US,D,20051014,000000,2.52567,2.54718,2.52567,2.54718,919612.47745501,0
+PPT.US,D,20051017,000000,2.54309,2.54718,2.54309,2.54718,769517.27501042,0
+PPT.US,D,20051018,000000,2.54309,2.55226,2.54309,2.54718,558637.83526243,0
+PPT.US,D,20051019,000000,2.54718,2.55226,2.54309,2.54718,867419.32536318,0
+PPT.US,D,20051020,000000,2.54309,2.54718,2.52175,2.53461,636583.24815708,0
+PPT.US,D,20051021,000000,2.54309,2.54309,2.51738,2.52567,928195.16473382,0
+PPT.US,D,20051024,000000,2.52175,2.5387,2.52175,2.53033,843983.84426,0
+PPT.US,D,20051025,000000,2.52567,2.5387,2.52175,2.53033,1004987.9613574,0
+PPT.US,D,20051026,000000,2.52175,2.53033,2.51738,2.52175,955111.58896524,0
+PPT.US,D,20051027,000000,2.513,2.53461,2.513,2.52567,887131.37302972,0
+PPT.US,D,20051028,000000,2.51738,2.53461,2.51738,2.53033,739357.14925117,0
+PPT.US,D,20051031,000000,2.53033,2.54309,2.52175,2.54309,783673.04041585,0
+PPT.US,D,20051101,000000,2.53461,2.54309,2.52567,2.52567,726590.19197561,0
+PPT.US,D,20051102,000000,2.513,2.53033,2.513,2.51738,1008014.3663752,0
+PPT.US,D,20051103,000000,2.52567,2.53033,2.513,2.52567,637734.81468655,0
+PPT.US,D,20051104,000000,2.51738,2.52567,2.513,2.513,665817.50182976,0
+PPT.US,D,20051107,000000,2.52567,2.52567,2.50453,2.50872,784134.92671756,0
+PPT.US,D,20051108,000000,2.50872,2.52175,2.50872,2.51738,801058.86070838,0
+PPT.US,D,20051109,000000,2.50872,2.51738,2.48737,2.49613,1587976.6523935,0
+PPT.US,D,20051110,000000,2.49109,2.513,2.49109,2.49984,1218887.5076737,0
+PPT.US,D,20051111,000000,2.49613,2.513,2.49613,2.49984,680203.16064445,0
+PPT.US,D,20051114,000000,2.50453,2.513,2.49613,2.49613,958127.49656702,0
+PPT.US,D,20051115,000000,2.49613,2.50872,2.49109,2.49613,1175040.8510019,0
+PPT.US,D,20051116,000000,2.49613,2.513,2.49613,2.50453,1163441.2063795,0
+PPT.US,D,20051117,000000,2.49984,2.513,2.49984,2.50872,851634.36100269,0
+PPT.US,D,20051118,000000,2.50453,2.513,2.49984,2.50872,929593.42053806,0
+PPT.US,D,20051121,000000,2.48737,2.49984,2.48737,2.49109,881103.75679258,0
+PPT.US,D,20051122,000000,2.48737,2.50453,2.48737,2.49613,1306112.636266,0
+PPT.US,D,20051123,000000,2.49613,2.50453,2.49109,2.49109,1117962.2015278,0
+PPT.US,D,20051125,000000,2.49109,2.50872,2.49109,2.49984,535674.73787691,0
+PPT.US,D,20051128,000000,2.49613,2.513,2.49109,2.49984,1435798.7626251,0
+PPT.US,D,20051129,000000,2.49984,2.49984,2.48737,2.49613,908719.30892611,0
+PPT.US,D,20051130,000000,2.49613,2.50453,2.49109,2.49613,1312147.6006942,0
+PPT.US,D,20051201,000000,2.49984,2.49984,2.48737,2.49109,619641.46855915,0
+PPT.US,D,20051202,000000,2.48737,2.49984,2.48737,2.48737,887131.37302972,0
+PPT.US,D,20051205,000000,2.49109,2.49613,2.48279,2.49109,891542.38721094,0
+PPT.US,D,20051206,000000,2.48737,2.49984,2.48279,2.49984,853721.24729307,0
+PPT.US,D,20051207,000000,2.48737,2.50453,2.48737,2.48737,755133.71567893,0
+PPT.US,D,20051208,000000,2.48737,2.50872,2.48737,2.50872,1201252.898623,0
+PPT.US,D,20051209,000000,2.50872,2.53461,2.50453,2.53033,1413533.7434001,0
+PPT.US,D,20051212,000000,2.50872,2.53033,2.50872,2.51738,937713.17177359,0
+PPT.US,D,20051213,000000,2.51738,2.52567,2.51738,2.51738,1527202.9125062,0
+PPT.US,D,20051214,000000,2.51738,2.5387,2.51738,2.52567,782507.82724566,0
+PPT.US,D,20051215,000000,2.513,2.5387,2.513,2.53033,947685.71692387,0
+PPT.US,D,20051216,000000,2.52567,2.5387,2.52567,2.52567,1047671.5043423,0
+PPT.US,D,20051219,000000,2.51738,2.54309,2.51738,2.53033,2579289.6299961,0
+PPT.US,D,20051220,000000,2.50872,2.53033,2.50872,2.52175,1103592.288837,0
+PPT.US,D,20051221,000000,2.50872,2.53033,2.50872,2.52175,1331626.6057268,0
+PPT.US,D,20051222,000000,2.51738,2.5387,2.51738,2.52567,949774.70269745,0
+PPT.US,D,20051223,000000,2.52175,2.54309,2.52175,2.54309,813355.53374949,0
+PPT.US,D,20051227,000000,2.53033,2.54309,2.52567,2.52567,981321.5371034,0
+PPT.US,D,20051228,000000,2.53033,2.55558,2.52567,2.5387,1306579.7712756,0
+PPT.US,D,20051229,000000,2.52567,2.54309,2.52567,2.53033,1344400.9111935,0
+PPT.US,D,20051230,000000,2.52567,2.54309,2.52567,2.53033,909877.17390514,0
+PPT.US,D,20060103,000000,2.53033,2.54718,2.52567,2.54718,526864.25667203,0
+PPT.US,D,20060104,000000,2.55226,2.58215,2.54309,2.55558,665117.32418603,0
+PPT.US,D,20060105,000000,2.55558,2.58215,2.55558,2.55558,578578.72659664,0
+PPT.US,D,20060106,000000,2.55558,2.58653,2.55558,2.57358,628230.45428753,0
+PPT.US,D,20060109,000000,2.56473,2.59035,2.56473,2.57731,795273.73477964,0
+PPT.US,D,20060110,000000,2.56044,2.59035,2.56044,2.57731,694585.67023435,0
+PPT.US,D,20060111,000000,2.57358,2.5993,2.57358,2.59521,663496.52316372,0
+PPT.US,D,20060112,000000,2.57731,2.59035,2.56473,2.57358,797582.11654652,0
+PPT.US,D,20060113,000000,2.56473,2.5993,2.56473,2.58215,638903.17708151,0
+PPT.US,D,20060117,000000,2.56912,2.59521,2.56473,2.57358,849787.86553748,0
+PPT.US,D,20060118,000000,2.55226,2.5993,2.55226,2.57358,646099.15571366,0
+PPT.US,D,20060119,000000,2.56473,2.5993,2.56473,2.59521,895959.69984172,0
+PPT.US,D,20060120,000000,2.60369,2.61673,2.59521,2.59521,1537171.2586901,0
+PPT.US,D,20060123,000000,2.58653,2.61673,2.58653,2.60369,892008.47247902,0
+PPT.US,D,20060124,000000,2.60369,2.62055,2.60369,2.60759,694353.6773419,0
+PPT.US,D,20060125,000000,2.60369,2.61673,2.59521,2.60369,830994.34176637,0
+PPT.US,D,20060126,000000,2.59035,2.61673,2.59035,2.59521,512004.11465651,0
+PPT.US,D,20060127,000000,2.58653,2.62055,2.58653,2.60369,714764.85291055,0
+PPT.US,D,20060130,000000,2.59521,2.60369,2.57731,2.58215,477669.16657487,0
+PPT.US,D,20060131,000000,2.57731,2.59035,2.57358,2.58653,537292.38967444,0
+PPT.US,D,20060201,000000,2.57731,2.59521,2.57358,2.58653,504819.68318192,0
+PPT.US,D,20060202,000000,2.57731,2.59035,2.56044,2.56473,536356.02017191,0
+PPT.US,D,20060203,000000,2.55558,2.57358,2.5387,2.55226,1545289.9601841,0
+PPT.US,D,20060206,000000,2.54718,2.56044,2.54718,2.54718,491816.53404754,0
+PPT.US,D,20060207,000000,2.54718,2.56044,2.54718,2.55558,794343.66372667,0
+PPT.US,D,20060208,000000,2.55558,2.56473,2.55226,2.56044,654218.90694918,0
+PPT.US,D,20060209,000000,2.55226,2.56473,2.54718,2.54718,481613.0457464,0
+PPT.US,D,20060210,000000,2.54718,2.57358,2.54718,2.57358,501334.54108729,0
+PPT.US,D,20060213,000000,2.57358,2.58653,2.56044,2.58653,489505.00305585,0
+PPT.US,D,20060214,000000,2.56912,2.58215,2.56473,2.56473,413645.42671,0
+PPT.US,D,20060215,000000,2.56912,2.58215,2.56044,2.56473,693414.15861459,0
+PPT.US,D,20060216,000000,2.54718,2.57731,2.54718,2.54718,649797.39535202,0
+PPT.US,D,20060217,000000,2.54309,2.56044,2.5387,2.54718,613386.05839592,0
+PPT.US,D,20060221,000000,2.54718,2.56473,2.54718,2.55226,625216.64616895,0
+PPT.US,D,20060222,000000,2.54718,2.56912,2.54718,2.56912,714068.87423323,0
+PPT.US,D,20060223,000000,2.55558,2.57731,2.55226,2.55558,573712.1245633,0
+PPT.US,D,20060224,000000,2.55558,2.58215,2.55558,2.57358,588326.62704564,0
+PPT.US,D,20060227,000000,2.56044,2.58215,2.56044,2.56912,669761.3810013,0
+PPT.US,D,20060228,000000,2.56473,2.57731,2.56473,2.57358,530106.90845825,0
+PPT.US,D,20060301,000000,2.56473,2.57731,2.55558,2.56044,510612.15730183,0
+PPT.US,D,20060302,000000,2.56473,2.56912,2.55226,2.56044,528011.6242351,0
+PPT.US,D,20060303,000000,2.56044,2.56473,2.54718,2.56044,472098.18793143,0
+PPT.US,D,20060306,000000,2.56044,2.56912,2.54309,2.54718,767423.04052886,0
+PPT.US,D,20060307,000000,2.54718,2.56044,2.5387,2.5387,831229.48388359,0
+PPT.US,D,20060308,000000,2.5387,2.55226,2.53461,2.54718,661878.8713662,0
+PPT.US,D,20060309,000000,2.54309,2.55558,2.54309,2.54718,451684.91287958,0
+PPT.US,D,20060310,000000,2.54309,2.56473,2.5387,2.54718,784134.92671756,0
+PPT.US,D,20060313,000000,2.56473,2.56473,2.54309,2.54718,544955.50331624,0
+PPT.US,D,20060314,000000,2.54718,2.56044,2.54718,2.55226,975300.21931582,0
+PPT.US,D,20060315,000000,2.54718,2.55558,2.54309,2.54309,520814.59586139,0
+PPT.US,D,20060316,000000,2.54718,2.55558,2.54718,2.55226,552835.91346816,0
+PPT.US,D,20060317,000000,2.55558,2.56912,2.54718,2.56044,575805.30930326,0
+PPT.US,D,20060320,000000,2.55226,2.57358,2.55226,2.56912,1213553.7706306,0
+PPT.US,D,20060321,000000,2.56044,2.58215,2.55558,2.56912,849321.7802694,0
+PPT.US,D,20060322,000000,2.55226,2.56473,2.55226,2.56044,980858.6010601,0
+PPT.US,D,20060323,000000,2.55226,2.59035,2.55226,2.58653,1524181.7561965,0
+PPT.US,D,20060324,000000,2.57731,2.59521,2.56473,2.57358,720793.5188893,0
+PPT.US,D,20060327,000000,2.57731,2.59521,2.57358,2.58215,956040.6102766,0
+PPT.US,D,20060328,000000,2.58653,2.59521,2.57731,2.57731,1172028.0926248,0
+PPT.US,D,20060329,000000,2.58653,2.59521,2.57358,2.58215,679974.31697678,0
+PPT.US,D,20060330,000000,2.57358,2.58653,2.56473,2.56912,703627.09459009,0
+PPT.US,D,20060331,000000,2.56912,2.57731,2.54718,2.54718,798986.67080032,0
+PPT.US,D,20060403,000000,2.54718,2.55558,2.54718,2.54718,489966.88935756,0
+PPT.US,D,20060404,000000,2.54718,2.55558,2.54718,2.54718,466994.34429767,0
+PPT.US,D,20060405,000000,2.54309,2.55558,2.54309,2.54718,660018.72926026,0
+PPT.US,D,20060406,000000,2.54718,2.55558,2.54718,2.55226,413177.24195875,0
+PPT.US,D,20060407,000000,2.54718,2.55558,2.54309,2.54718,804553.45047737,0
+PPT.US,D,20060410,000000,2.54718,2.55226,2.52567,2.5387,624983.6035349,0
+PPT.US,D,20060411,000000,2.5387,2.55226,2.5387,2.54309,599461.23614133,0
+PPT.US,D,20060412,000000,2.54309,2.54718,2.5387,2.54309,722649.46202884,0
+PPT.US,D,20060413,000000,2.54309,2.54718,2.5387,2.5387,824278.09504304,0
+PPT.US,D,20060417,000000,2.5387,2.54718,2.53033,2.53461,764411.33189348,0
+PPT.US,D,20060418,000000,2.51738,2.55226,2.51738,2.54309,740516.06397179,0
+PPT.US,D,20060419,000000,2.5387,2.55226,2.53461,2.54309,675334.45912791,0
+PPT.US,D,20060420,000000,2.5387,2.54718,2.53461,2.54309,583235.38031102,0
+PPT.US,D,20060421,000000,2.53461,2.54718,2.52175,2.5387,794803.45054515,0
+PPT.US,D,20060424,000000,2.5387,2.54718,2.53033,2.54718,759085.99278321,0
+PPT.US,D,20060425,000000,2.54309,2.54718,2.5387,2.54309,706874.99508428,0
+PPT.US,D,20060426,000000,2.5387,2.54718,2.53461,2.53461,707340.03061076,0
+PPT.US,D,20060427,000000,2.53461,2.54718,2.53461,2.54309,527079.45369894,0
+PPT.US,D,20060428,000000,2.5387,2.54718,2.5387,2.54718,513169.3278267,0
+PPT.US,D,20060501,000000,2.54309,2.54718,2.52175,2.53461,617330.98730905,0
+PPT.US,D,20060502,000000,2.53461,2.54309,2.53461,2.53461,525466.00086778,0
+PPT.US,D,20060503,000000,2.53033,2.5387,2.53033,2.53033,750485.45989729,0
+PPT.US,D,20060504,000000,2.53033,2.5387,2.52567,2.52567,418742.9718942,0
+PPT.US,D,20060505,000000,2.53033,2.54309,2.53033,2.53461,805484.57127192,0
+PPT.US,D,20060508,000000,2.53033,2.5387,2.52567,2.52567,408306.44095904,0
+PPT.US,D,20060509,000000,2.52567,2.53461,2.52567,2.53033,581838.17424839,0
+PPT.US,D,20060510,000000,2.53033,2.53461,2.52567,2.53033,619875.56093477,0
+PPT.US,D,20060511,000000,2.52567,2.54309,2.52567,2.53461,763498.05670601,0
+PPT.US,D,20060512,000000,2.52567,2.5387,2.50872,2.513,1503774.7795941,0
+PPT.US,D,20060515,000000,2.50872,2.53033,2.50872,2.52175,495527.37058504,0
+PPT.US,D,20060516,000000,2.52567,2.53033,2.51738,2.52175,524076.14299633,0
+PPT.US,D,20060517,000000,2.51738,2.52175,2.49984,2.513,636820.4897575,0
+PPT.US,D,20060518,000000,2.50872,2.53033,2.50872,2.52175,673464.86934763,0
+PPT.US,D,20060519,000000,2.52175,2.53461,2.51738,2.52567,856523.0076095,0
+PPT.US,D,20060522,000000,2.51738,2.53033,2.51738,2.51738,491359.89645381,0
+PPT.US,D,20060523,000000,2.51738,2.53461,2.51738,2.51738,587170.8615498,0
+PPT.US,D,20060524,000000,2.51738,2.53461,2.50872,2.50872,1432562.4092883,0
+PPT.US,D,20060525,000000,2.513,2.52567,2.513,2.52567,571851.98245737,0
+PPT.US,D,20060526,000000,2.52175,2.54309,2.52175,2.53033,626148.81670509,0
+PPT.US,D,20060530,000000,2.5387,2.54309,2.52175,2.53033,592976.98231046,0
+PPT.US,D,20060531,000000,2.53033,2.54309,2.52175,2.52175,448683.70166014,0
+PPT.US,D,20060601,000000,2.52567,2.53461,2.51738,2.52567,727756.4548874,0
+PPT.US,D,20060602,000000,2.52567,2.54309,2.52567,2.5387,849787.86553748,0
+PPT.US,D,20060605,000000,2.5387,2.54718,2.53461,2.53461,850012.51023875,0
+PPT.US,D,20060606,000000,2.53461,2.5387,2.53033,2.5387,434291.74439588,0
+PPT.US,D,20060607,000000,2.53033,2.53033,2.51738,2.52175,639837.44710086,0
+PPT.US,D,20060608,000000,2.52567,2.53033,2.51738,2.51738,795273.73477964,0
+PPT.US,D,20060609,000000,2.51738,2.53033,2.51738,2.52175,297404.39069666,0
+PPT.US,D,20060612,000000,2.52175,2.53033,2.51738,2.51738,671851.41651649,0
+PPT.US,D,20060613,000000,2.513,2.52567,2.513,2.513,798518.48604905,0
+PPT.US,D,20060614,000000,2.513,2.52567,2.513,2.52175,745853.99998118,0
+PPT.US,D,20060615,000000,2.513,2.53033,2.513,2.52175,629158.42585729,0
+PPT.US,D,20060616,000000,2.52175,2.53033,2.52175,2.52175,458646.79913607,0
+PPT.US,D,20060619,000000,2.51738,2.53033,2.51738,2.52175,613165.61266103,0
+PPT.US,D,20060620,000000,2.52175,2.52567,2.51738,2.52567,549351.82111513,0
+PPT.US,D,20060621,000000,2.513,2.52175,2.50872,2.50872,695283.74839487,0
+PPT.US,D,20060622,000000,2.50872,2.51738,2.50872,2.513,730779.71068033,0
+PPT.US,D,20060623,000000,2.50872,2.52175,2.50453,2.50872,576505.48694697,0
+PPT.US,D,20060626,000000,2.50872,2.52175,2.50453,2.50453,632876.61058595,0
+PPT.US,D,20060627,000000,2.50872,2.513,2.47815,2.48279,801768.48602646,0
+PPT.US,D,20060628,000000,2.49109,2.51738,2.49109,2.49984,635652.12736252,0
+PPT.US,D,20060629,000000,2.49613,2.50872,2.49613,2.50453,719632.5046855,0
+PPT.US,D,20060630,000000,2.49984,2.52567,2.49984,2.50453,516655.51966291,0
+PPT.US,D,20060703,000000,2.50453,2.51738,2.49984,2.513,262620.15321245,0
+PPT.US,D,20060705,000000,2.49984,2.50872,2.49613,2.50872,705253.14432037,0
+PPT.US,D,20060706,000000,2.49984,2.513,2.49613,2.50453,772771.4739542,0
+PPT.US,D,20060707,000000,2.50872,2.53033,2.49984,2.52567,1139533.3415586,0
+PPT.US,D,20060710,000000,2.53033,2.54309,2.51738,2.52175,1094540.3670654,0
+PPT.US,D,20060711,000000,2.51738,2.53461,2.51738,2.52567,636820.4897575,0
+PPT.US,D,20060712,000000,2.52175,2.53033,2.50872,2.51738,1099182.3243975,0
+PPT.US,D,20060713,000000,2.50872,2.53033,2.50453,2.51738,950011.94429786,0
+PPT.US,D,20060714,000000,2.513,2.52567,2.50872,2.51738,586249.18842959,0
+PPT.US,D,20060717,000000,2.513,2.52175,2.50872,2.513,892241.51511306,0
+PPT.US,D,20060718,000000,2.513,2.52175,2.50872,2.50872,782507.82724566,0
+PPT.US,D,20060719,000000,2.50872,2.52175,2.50872,2.513,1174808.8581093,0
+PPT.US,D,20060720,000000,2.49984,2.50872,2.49613,2.50453,857211.63809568,0
+PPT.US,D,20060721,000000,2.50453,2.52175,2.50453,2.50453,769284.23237638,0
+PPT.US,D,20060724,000000,2.52175,2.52175,2.50453,2.513,935849.88044286,0
+PPT.US,D,20060725,000000,2.513,2.52175,2.50872,2.51738,1011017.6770778,0
+PPT.US,D,20060726,000000,2.513,2.52175,2.50872,2.51738,909180.14548621,0
+PPT.US,D,20060727,000000,2.50872,2.52567,2.50872,2.51738,1116334.0523143,0
+PPT.US,D,20060728,000000,2.513,2.52567,2.513,2.52175,1130040.5283172,0
+PPT.US,D,20060731,000000,2.52175,2.53461,2.50872,2.50872,1731121.5157393,0
+PPT.US,D,20060801,000000,2.50872,2.53033,2.50872,2.51738,1184083.3250991,0
+PPT.US,D,20060802,000000,2.513,2.52567,2.513,2.52175,1452966.236666,0
+PPT.US,D,20060803,000000,2.51738,2.53461,2.513,2.52567,1592388.7163164,0
+PPT.US,D,20060804,000000,2.52567,2.54718,2.52567,2.53461,1244867.5624024,0
+PPT.US,D,20060807,000000,2.53033,2.54718,2.52567,2.53033,1506789.6374543,0
+PPT.US,D,20060808,000000,2.51738,2.53461,2.51738,2.53461,2496229.8760518,0
+PPT.US,D,20060809,000000,2.53033,2.5387,2.52567,2.53033,3527204.1905877,0
+PPT.US,D,20060810,000000,2.53033,2.54309,2.52567,2.5387,2131307.1557214,0
+PPT.US,D,20060811,000000,2.54309,2.54718,2.53033,2.5387,1400541.0916817,0
+PPT.US,D,20060814,000000,2.5387,2.54309,2.52567,2.52567,1791904.7033011,0
+PPT.US,D,20060815,000000,2.53033,2.54718,2.53033,2.54309,1283838.1693666,0
+PPT.US,D,20060816,000000,2.5387,2.54718,2.5387,2.54309,1046510.4901384,0
+PPT.US,D,20060817,000000,2.54309,2.54718,2.54309,2.54718,1586586.7945221,0
+PPT.US,D,20060818,000000,2.54718,2.55558,2.54718,2.55558,1015428.6912589,0
+PPT.US,D,20060821,000000,2.54718,2.55226,2.54309,2.55226,1309594.6291358,0
+PPT.US,D,20060822,000000,2.54718,2.55226,2.54309,2.54309,1391261.3759839,0
+PPT.US,D,20060823,000000,2.54309,2.55226,2.54309,2.54718,957208.97267159,0
+PPT.US,D,20060824,000000,2.54718,2.55226,2.54718,2.54718,1375015.5750631,0
+PPT.US,D,20060825,000000,2.54718,2.55558,2.54718,2.55226,1067401.3976159,0
+PPT.US,D,20060828,000000,2.54718,2.57731,2.54718,2.57358,1197300.6215187,0
+PPT.US,D,20060829,000000,2.56473,2.57358,2.56473,2.56912,1279198.3115177,0
+PPT.US,D,20060830,000000,2.57358,2.58215,2.56912,2.56912,738428.1279398,0
+PPT.US,D,20060831,000000,2.56912,2.57731,2.56912,2.56912,573016.14588596,0
+PPT.US,D,20060901,000000,2.56473,2.57358,2.56473,2.57358,702008.39305095,0
+PPT.US,D,20060905,000000,2.56912,2.58215,2.56912,2.56912,789927.40083748,0
+PPT.US,D,20060906,000000,2.56912,2.57358,2.55558,2.55558,1287559.5033201,0
+PPT.US,D,20060907,000000,2.55226,2.56912,2.55226,2.56044,1169940.1565928,0
+PPT.US,D,20060908,000000,2.56044,2.59521,2.56044,2.57358,1078532.8574868,0
+PPT.US,D,20060911,000000,2.57358,2.58215,2.56473,2.56473,754900.67304488,0
+PPT.US,D,20060912,000000,2.56473,2.57358,2.56473,2.56473,693663.99711414,0
+PPT.US,D,20060913,000000,2.56912,2.57358,2.56912,2.57358,566056.35911266,0
+PPT.US,D,20060914,000000,2.56912,2.59035,2.56912,2.57358,808254.83934051,0
+PPT.US,D,20060915,000000,2.57358,2.59035,2.57358,2.57731,772988.77046433,0
+PPT.US,D,20060918,000000,2.57731,2.59521,2.57358,2.57731,663496.52316372,0
+PPT.US,D,20060919,000000,2.57731,2.58653,2.57731,2.58215,1085714.1397366,0
+PPT.US,D,20060920,000000,2.57358,2.58215,2.56912,2.57358,862320.7304374,0
+PPT.US,D,20060921,000000,2.57358,2.59035,2.57358,2.57731,985729.40205982,0
+PPT.US,D,20060922,000000,2.57731,2.59035,2.57731,2.58215,763498.05670601,0
+PPT.US,D,20060925,000000,2.57731,2.59521,2.57731,2.58653,1175729.4814879,0
+PPT.US,D,20060926,000000,2.57731,2.59035,2.57731,2.58653,1149296.9881317,0
+PPT.US,D,20060927,000000,2.58215,2.62484,2.58215,2.62484,1353440.236066,0
+PPT.US,D,20060928,000000,2.5993,2.60759,2.58653,2.5993,927971.56977414,0
+PPT.US,D,20060929,000000,2.58653,2.60369,2.58653,2.58653,660949.85005483,0
+PPT.US,D,20061002,000000,2.59521,2.5993,2.57731,2.58653,1147202.7536502,0
+PPT.US,D,20061003,000000,2.58653,2.59521,2.58215,2.58215,650271.87855285,0
+PPT.US,D,20061004,000000,2.58215,2.5993,2.58215,2.58653,1002206.1461313,0
+PPT.US,D,20061005,000000,2.58653,2.5993,2.58215,2.59035,1044663.9946732,0
+PPT.US,D,20061006,000000,2.58653,2.5993,2.58215,2.58215,556560.39664638,0
+PPT.US,D,20061009,000000,2.58215,2.59035,2.57731,2.57731,593900.75491386,0
+PPT.US,D,20061010,000000,2.57731,2.58215,2.57358,2.57731,638903.17708151,0
+PPT.US,D,20061011,000000,2.57731,2.58653,2.57731,2.58215,804313.05965217,0
+PPT.US,D,20061012,000000,2.58215,2.59521,2.58215,2.58653,1044888.6393745,0
+PPT.US,D,20061013,000000,2.58215,2.5993,2.58215,2.59035,732396.31273626,0
+PPT.US,D,20061016,000000,2.59035,2.60369,2.58653,2.58653,817994.34185677,0
+PPT.US,D,20061017,000000,2.58653,2.59521,2.57731,2.58215,1737848.2598787,0
+PPT.US,D,20061018,000000,2.58215,2.58653,2.57731,2.57731,1168775.9931641,0
+PPT.US,D,20061019,000000,2.58653,2.59521,2.57731,2.58215,1087808.3742181,0
+PPT.US,D,20061020,000000,2.56912,2.58653,2.56912,2.56912,804553.45047737,0
+PPT.US,D,20061023,000000,2.56912,2.59035,2.56473,2.56912,1133751.3648548,0
+PPT.US,D,20061024,000000,2.56912,2.58653,2.56473,2.57731,1071802.9641227,0
+PPT.US,D,20061025,000000,2.57358,2.58215,2.56912,2.57731,1128178.2867281,0
+PPT.US,D,20061026,000000,2.57358,2.59035,2.57358,2.57731,1140004.6755347,0
+PPT.US,D,20061027,000000,2.58215,2.59521,2.57731,2.57731,1436025.5068095,0
+PPT.US,D,20061030,000000,2.58215,2.59521,2.57731,2.58215,894558.2948127,0
+PPT.US,D,20061031,000000,2.58215,2.5993,2.58215,2.59521,1471061.6822765,0
+PPT.US,D,20061101,000000,2.59521,2.61673,2.59035,2.60759,1365733.7598823,0
+PPT.US,D,20061102,000000,2.60759,2.62055,2.60759,2.60759,973432.72901872,0
+PPT.US,D,20061103,000000,2.59035,2.5993,2.58215,2.59035,893633.47246772,0
+PPT.US,D,20061106,000000,2.58653,2.60759,2.58653,2.5993,854426.67364475,0
+PPT.US,D,20061107,000000,2.5993,2.61673,2.5993,2.60369,590649.70519486,0
+PPT.US,D,20061108,000000,2.60759,2.60759,2.5993,2.5993,460511.14020841,0
+PPT.US,D,20061109,000000,2.5993,2.60369,2.59521,2.59521,593662.46357184,0
+PPT.US,D,20061110,000000,2.59521,2.61673,2.59521,2.60759,803623.37942442,0
+PPT.US,D,20061113,000000,2.62055,2.63349,2.61673,2.62055,1589370.7092315,0
+PPT.US,D,20061114,000000,2.62055,2.64256,2.62055,2.63788,1289179.2546006,0
+PPT.US,D,20061115,000000,2.63788,2.65504,2.63349,2.64256,1456677.0732034,0
+PPT.US,D,20061116,000000,2.63788,2.65094,2.6297,2.6297,1236989.2517336,0
+PPT.US,D,20061117,000000,2.62484,2.64256,2.62484,2.63788,928899.54134392,0
+PPT.US,D,20061120,000000,2.63349,2.65504,2.63349,2.65094,1823687.7295659,0
+PPT.US,D,20061121,000000,2.6297,2.64256,2.62484,2.6297,880177.884706,0
+PPT.US,D,20061122,000000,2.62484,2.64645,2.62484,2.63349,1289879.4322445,0
+PPT.US,D,20061124,000000,2.6297,2.64256,2.6297,2.63788,847693.63105591,0
+PPT.US,D,20061127,000000,2.63788,2.64645,2.6297,2.63788,1812557.3194365,0
+PPT.US,D,20061128,000000,2.63788,2.65094,2.63788,2.64256,1553411.8109027,0
+PPT.US,D,20061129,000000,2.63788,2.65504,2.63788,2.64256,1004761.217173,0
+PPT.US,D,20061130,000000,2.64256,2.65094,2.64256,2.64645,1283379.4322896,0
+PPT.US,D,20061201,000000,2.64645,2.6681,2.64645,2.65979,1042809.1012751,0
+PPT.US,D,20061204,000000,2.65504,2.65979,2.65094,2.65504,664888.48051839,0
+PPT.US,D,20061205,000000,2.65504,2.66398,2.65504,2.65504,871826.14057802,0
+PPT.US,D,20061206,000000,2.65504,2.66398,2.65094,2.65979,2188616.7483459,0
+PPT.US,D,20061207,000000,2.65979,2.66398,2.65504,2.65979,2247545.0425098,0
+PPT.US,D,20061208,000000,2.65979,2.66398,2.65504,2.65979,773454.8557324,0
+PPT.US,D,20061211,000000,2.65504,2.65979,2.65504,2.65979,559800.94894943,0
+PPT.US,D,20061212,000000,2.65979,2.66398,2.65504,2.65979,825890.49813261,0
+PPT.US,D,20061213,000000,2.65504,2.6681,2.65504,2.65504,1051856.8240806,0
+PPT.US,D,20061214,000000,2.65504,2.6681,2.65504,2.65504,1053703.3195458,0
+PPT.US,D,20061215,000000,2.66398,2.67247,2.65979,2.65979,1341145.6625082,0
+PPT.US,D,20061218,000000,2.65979,2.67247,2.65979,2.65979,1494258.8720376,0
+PPT.US,D,20061219,000000,2.65979,2.6681,2.65979,2.66398,1142103.1089828,0
+PPT.US,D,20061220,000000,2.64645,2.67247,2.64645,2.65504,892935.3943072,0
+PPT.US,D,20061221,000000,2.65504,2.6681,2.65504,2.65504,1056939.6728824,0
+PPT.US,D,20061222,000000,2.65979,2.68123,2.65979,2.67247,988514.36651075,0
+PPT.US,D,20061226,000000,2.6681,2.68123,2.6681,2.67675,819166.90321812,0
+PPT.US,D,20061227,000000,2.67675,2.70228,2.67675,2.67675,900135.5719057,0
+PPT.US,D,20061228,000000,2.67675,2.69858,2.67247,2.67247,882959.69993212,0
+PPT.US,D,20061229,000000,2.67247,2.68123,2.6681,2.67675,1602364.4106915,0
+PPT.US,D,20070103,000000,2.67675,2.68562,2.67675,2.68562,816155.19458273,0
+PPT.US,D,20070104,000000,2.68562,2.69858,2.68123,2.69429,550291.33984243,0
+PPT.US,D,20070105,000000,2.68562,2.70228,2.67675,2.68961,1133055.3861774,0
+PPT.US,D,20070108,000000,2.68961,2.69858,2.68123,2.68562,755374.10650412,0
+PPT.US,D,20070109,000000,2.68123,2.70228,2.68123,2.68961,733796.66802368,0
+PPT.US,D,20070110,000000,2.68961,2.69858,2.68562,2.68562,719177.96657495,0
+PPT.US,D,20070111,000000,2.68562,2.69429,2.68562,2.68562,886218.09784228,0
+PPT.US,D,20070112,000000,2.68562,2.70228,2.68562,2.69429,1017289.8831065,0
+PPT.US,D,20070116,000000,2.69858,2.71563,2.69429,2.69858,815680.71138189,0
+PPT.US,D,20070117,000000,2.69858,2.71115,2.69858,2.69858,651433.94249825,0
+PPT.US,D,20070118,000000,2.69858,2.70716,2.69858,2.69858,484631.05283135,0
+PPT.US,D,20070119,000000,2.70228,2.70716,2.69858,2.70716,640295.13443619,0
+PPT.US,D,20070122,000000,2.69858,2.69858,2.68961,2.69429,647261.21965905,0
+PPT.US,D,20070123,000000,2.68961,2.69429,2.68562,2.68961,1149296.9881317,0
+PPT.US,D,20070124,000000,2.68562,2.69858,2.68562,2.68961,1330003.7052214,0
+PPT.US,D,20070125,000000,2.69429,2.70228,2.68123,2.68562,1094073.2320558,0
+PPT.US,D,20070126,000000,2.68562,2.68961,2.68123,2.68123,1349497.4066359,0
+PPT.US,D,20070129,000000,2.68562,2.69429,2.68562,2.68961,669065.40232397,0
+PPT.US,D,20070130,000000,2.68562,2.68961,2.68123,2.68123,764649.62323549,0
+PPT.US,D,20070131,000000,2.68123,2.68961,2.68123,2.68961,738189.83659778,0
+PPT.US,D,20070201,000000,2.68961,2.69858,2.68562,2.68961,939343.42047026,0
+PPT.US,D,20070202,000000,2.69429,2.70228,2.69429,2.69858,1008226.4141773,0
+PPT.US,D,20070205,000000,2.69858,2.70716,2.69429,2.70228,654678.69376767,0
+PPT.US,D,20070206,000000,2.69858,2.71563,2.69858,2.70716,1129102.0593314,0
+PPT.US,D,20070207,000000,2.70716,2.71115,2.70228,2.70716,892935.3943072,0
+PPT.US,D,20070208,000000,2.70716,2.71563,2.70716,2.70716,799903.09521254,0
+PPT.US,D,20070209,000000,2.70716,2.72867,2.70716,2.70716,1435093.3362734,0
+PPT.US,D,20070212,000000,2.70716,2.72019,2.70716,2.70716,554650.91668551,0
+PPT.US,D,20070213,000000,2.71115,2.74601,2.71115,2.71563,804236.42851574,0
+PPT.US,D,20070214,000000,2.71563,2.7241,2.71563,2.72019,689224.63990987,0
+PPT.US,D,20070215,000000,2.75,2.7804,2.73296,2.77573,2663271.0570606,0
+PPT.US,D,20070216,000000,2.75906,2.7804,2.75,2.77573,1875645.7395404,0
+PPT.US,D,20070220,000000,2.77182,2.77573,2.75906,2.75906,1090359.2462935,0
+PPT.US,D,20070221,000000,2.75906,2.77182,2.75906,2.76678,882261.6217716,0
+PPT.US,D,20070222,000000,2.76678,2.77182,2.75906,2.76287,2156145.0915949,0
+PPT.US,D,20070223,000000,2.76287,2.77182,2.75906,2.76678,795273.73477964,0
+PPT.US,D,20070226,000000,2.76678,2.7804,2.76678,2.77573,773454.8557324,0
+PPT.US,D,20070227,000000,2.77182,2.7804,2.74143,2.75449,912660.03887286,0
+PPT.US,D,20070228,000000,2.75449,2.7804,2.75449,2.76678,1080846.4879616,0
+PPT.US,D,20070301,000000,2.76678,2.76678,2.74601,2.74601,1574130.5607588,0
+PPT.US,D,20070302,000000,2.73696,2.75,2.73696,2.74601,1078058.3742859,0
+PPT.US,D,20070305,000000,2.74601,2.74601,2.7241,2.72867,1339752.6554119,0
+PPT.US,D,20070306,000000,2.72867,2.73696,2.7241,2.72867,1130256.7750857,0
+PPT.US,D,20070307,000000,2.72867,2.74143,2.72019,2.72019,953723.83057697,0
+PPT.US,D,20070308,000000,2.72019,2.74601,2.72019,2.72867,798518.48604905,0
+PPT.US,D,20070309,000000,2.72867,2.73696,2.7241,2.72867,978543.92084363,0
+PPT.US,D,20070312,000000,2.72867,2.74601,2.72867,2.73696,810118.13067124,0
+PPT.US,D,20070313,000000,2.73696,2.75,2.73696,2.74143,634262.26949106,0
+PPT.US,D,20070314,000000,2.74143,2.75449,2.74143,2.75449,822179.66159512,0
+PPT.US,D,20070315,000000,2.75906,2.75906,2.74601,2.75,863942.58120133,0
+PPT.US,D,20070316,000000,2.75,2.75906,2.74601,2.74601,1589370.7092315,0
+PPT.US,D,20070319,000000,2.76287,2.76678,2.75,2.76287,730779.71068033,0
+PPT.US,D,20070320,000000,2.75906,2.76287,2.75449,2.75906,608518.40662098,0
+PPT.US,D,20070321,000000,2.75,2.75449,2.74143,2.74601,833320.56914037,0
+PPT.US,D,20070322,000000,2.74601,2.75449,2.74143,2.75,1257861.2638624,0
+PPT.US,D,20070323,000000,2.75,2.76287,2.74601,2.74601,748636.86494891,0
+PPT.US,D,20070326,000000,2.75,2.75906,2.74601,2.75906,956739.73817873,0
+PPT.US,D,20070327,000000,2.75906,2.76287,2.75,2.75906,869052.72328464,0
+PPT.US,D,20070328,000000,2.75906,2.76678,2.74601,2.75,1869629.6704608,0
+PPT.US,D,20070329,000000,2.75,2.75906,2.74143,2.74143,1269456.7095182,0
+PPT.US,D,20070330,000000,2.75449,2.75906,2.74601,2.74601,825654.30627379,0
+PPT.US,D,20070402,000000,2.74601,2.75,2.74143,2.74601,589953.72651753,0
+PPT.US,D,20070403,000000,2.74601,2.75449,2.74143,2.75,893168.43694123,0
+PPT.US,D,20070404,000000,2.74601,2.76287,2.74601,2.76287,1093851.7365793,0
+PPT.US,D,20070405,000000,2.75906,2.75906,2.75,2.75,578578.72659664,0
+PPT.US,D,20070409,000000,2.75,2.75906,2.74601,2.75,958127.49656702,0
+PPT.US,D,20070410,000000,2.75,2.75449,2.74601,2.75449,1266678.043517,0
+PPT.US,D,20070411,000000,2.75,2.75449,2.74601,2.74601,1104281.9690648,0
+PPT.US,D,20070412,000000,2.74601,2.75449,2.74601,2.74601,1049300.7032974,0
+PPT.US,D,20070413,000000,2.75,2.75906,2.75,2.75,1045354.7246427,0
+PPT.US,D,20070416,000000,2.75449,2.76287,2.75,2.75906,1186875.6377411,0
+PPT.US,D,20070417,000000,2.75906,2.76678,2.75906,2.75906,912259.03758365,0
+PPT.US,D,20070418,000000,2.76287,2.77182,2.76287,2.76678,958127.49656702,0
+PPT.US,D,20070419,000000,2.76287,2.76678,2.76287,2.76678,586938.86865737,0
+PPT.US,D,20070420,000000,2.76287,2.76678,2.75449,2.76287,881560.39438629,0
+PPT.US,D,20070423,000000,2.76287,2.76678,2.75,2.75449,805945.40783203,0
+PPT.US,D,20070424,000000,2.75449,2.76287,2.75449,2.75906,541239.41807076,0
+PPT.US,D,20070425,000000,2.75906,2.76287,2.75,2.75449,1143721.8105218,0
+PPT.US,D,20070426,000000,2.75449,2.76287,2.75449,2.75906,624761.05831682,0
+PPT.US,D,20070427,000000,2.75906,2.76287,2.75449,2.76287,563281.8920777,0
+PPT.US,D,20070430,000000,2.75906,2.76287,2.75,2.75449,862080.3396122,0
+PPT.US,D,20070501,000000,2.75449,2.75906,2.75,2.75,860690.48174072,0
+PPT.US,D,20070502,000000,2.75449,2.76287,2.75449,2.75906,540082.60283333,0
+PPT.US,D,20070503,000000,2.75906,2.76287,2.75449,2.75906,464216.72803792,0
+PPT.US,D,20070504,000000,2.75906,2.76287,2.75449,2.75906,705715.03062206,0
+PPT.US,D,20070507,000000,2.75906,2.76287,2.75449,2.75449,1123995.0664731,0
+PPT.US,D,20070508,000000,2.75449,2.76678,2.75449,2.76287,880875.96286651,0
+PPT.US,D,20070509,000000,2.75906,2.76678,2.75906,2.76678,819854.48396269,0
+PPT.US,D,20070510,000000,2.76287,2.77182,2.76287,2.77182,620802.48276297,0
+PPT.US,D,20070511,000000,2.77182,2.77182,2.75449,2.75449,1278046.7449882,0
+PPT.US,D,20070514,000000,2.75906,2.76678,2.75906,2.76287,530789.24049485,0
+PPT.US,D,20070515,000000,2.76287,2.76287,2.75449,2.75449,1038158.7460104,0
+PPT.US,D,20070516,000000,2.75449,2.75906,2.74601,2.75,925180.30687366,0
+PPT.US,D,20070517,000000,2.75,2.75449,2.73296,2.73696,1434870.7910552,0
+PPT.US,D,20070518,000000,2.73296,2.73696,2.71563,2.72019,1067401.3976159,0
+PPT.US,D,20070521,000000,2.72019,2.72867,2.70228,2.71563,1012179.7410232,0
+PPT.US,D,20070522,000000,2.69429,2.71115,2.67247,2.68562,1654563.8612329,0
+PPT.US,D,20070523,000000,2.68562,2.70228,2.68123,2.68961,1023546.3430114,0
+PPT.US,D,20070524,000000,2.68961,2.69429,2.67675,2.68562,507135.41313997,0
+PPT.US,D,20070525,000000,2.68562,2.69858,2.68123,2.69429,664423.4449919,0
+PPT.US,D,20070529,000000,2.68961,2.71115,2.68562,2.70716,598542.71224591,0
+PPT.US,D,20070530,000000,2.70228,2.70716,2.68961,2.69858,549351.82111513,0
+PPT.US,D,20070531,000000,2.69858,2.7241,2.69429,2.7241,1395424.6511486,0
+PPT.US,D,20070601,000000,2.72019,2.72019,2.69429,2.70228,858145.90811501,0
+PPT.US,D,20070604,000000,2.71115,2.7241,2.70716,2.7241,945133.79510698,0
+PPT.US,D,20070605,000000,2.71563,2.77182,2.71563,2.72867,1376421.1790587,0
+PPT.US,D,20070606,000000,2.73296,2.74143,2.71563,2.72019,897336.96081404,0
+PPT.US,D,20070607,000000,2.71115,2.72019,2.69429,2.69429,810118.13067124,0
+PPT.US,D,20070608,000000,2.69858,2.70716,2.68961,2.69858,589718.58440029,0
+PPT.US,D,20070611,000000,2.69858,2.71563,2.69858,2.70228,596207.03719756,0
+PPT.US,D,20070612,000000,2.70228,2.72867,2.70228,2.71115,1517690.1541744,0
+PPT.US,D,20070613,000000,2.71115,2.72019,2.70716,2.71563,1969847.4507717,0
+PPT.US,D,20070614,000000,2.71115,2.73696,2.71115,2.72867,586714.22395608,0
+PPT.US,D,20070615,000000,2.72867,2.75449,2.7241,2.7241,721959.7818011,0
+PPT.US,D,20070618,000000,2.72867,2.73296,2.71563,2.72019,1126317.0948807,0
+PPT.US,D,20070619,000000,2.72019,2.73696,2.72019,2.7241,1101734.2462144,0
+PPT.US,D,20070620,000000,2.70228,2.7241,2.69858,2.70716,1514443.3034218,0
+PPT.US,D,20070621,000000,2.70228,2.7241,2.70228,2.7241,521289.07906222,0
+PPT.US,D,20070622,000000,2.71563,2.72867,2.70716,2.7241,766733.3603011,0
+PPT.US,D,20070625,000000,2.71563,2.73296,2.71115,2.71115,1438815.7199684,0
+PPT.US,D,20070626,000000,2.71563,2.7241,2.70716,2.71563,1104974.7985173,0
+PPT.US,D,20070627,000000,2.71563,2.73296,2.71563,2.7241,4124127.1515528,0
+PPT.US,D,20070628,000000,2.7241,2.73296,2.71115,2.7241,1618139.9273778,0
+PPT.US,D,20070629,000000,2.7241,2.75,2.7241,2.75,518265.82326929,0
+PPT.US,D,20070702,000000,2.75,2.75449,2.73296,2.74143,879256.21158578,0
+PPT.US,D,20070703,000000,2.74143,2.75906,2.73696,2.75906,405291.58309886,0
+PPT.US,D,20070705,000000,2.75449,2.75906,2.73696,2.75906,1021922.3927642,0
+PPT.US,D,20070706,000000,2.74601,2.75449,2.73696,2.73696,728225.68938026,0
+PPT.US,D,20070709,000000,2.74601,2.74601,2.73296,2.73696,883890.82072669,0
+PPT.US,D,20070710,000000,2.73696,2.74601,2.72019,2.73296,876228.75682647,0
+PPT.US,D,20070711,000000,2.73296,2.75,2.72867,2.72867,736113.44772334,0
+PPT.US,D,20070712,000000,2.73296,2.73696,2.7241,2.72867,748636.86494891,0
+PPT.US,D,20070713,000000,2.71115,2.72867,2.69858,2.70716,977383.95638142,0
+PPT.US,D,20070716,000000,2.70716,2.71115,2.69429,2.70228,393459.94558422,0
+PPT.US,D,20070717,000000,2.70228,2.71563,2.67247,2.68562,603407.21479607,0
+PPT.US,D,20070718,000000,2.68562,2.70228,2.67675,2.68562,513865.30650402,0
+PPT.US,D,20070719,000000,2.69429,2.69858,2.67675,2.67675,518734.00802054,0
+PPT.US,D,20070720,000000,2.6681,2.67247,2.64256,2.6681,461208.16862732,0
+PPT.US,D,20070723,000000,2.65504,2.67247,2.64645,2.65504,1348111.747731,0
+PPT.US,D,20070724,000000,2.63349,2.65504,2.6297,2.64256,1981668.5908703,0
+PPT.US,D,20070725,000000,2.63349,2.63788,2.61673,2.63349,890859.00543275,0
+PPT.US,D,20070726,000000,2.53461,2.61208,2.53461,2.59035,1423043.352507,0
+PPT.US,D,20070727,000000,2.58215,2.59035,2.56044,2.58215,1205191.5290866,0
+PPT.US,D,20070730,000000,2.58215,2.58653,2.56912,2.58215,1660361.5840608,0
+PPT.US,D,20070731,000000,2.58653,2.60759,2.58215,2.58653,1185473.1829706,0
+PPT.US,D,20070801,000000,2.58653,2.59521,2.57731,2.57731,1056268.8880034,0
+PPT.US,D,20070802,000000,2.58215,2.59521,2.57358,2.58215,2082829.0391333,0
+PPT.US,D,20070803,000000,2.59035,2.62484,2.58653,2.58653,1419786.0043386,0
+PPT.US,D,20070806,000000,2.60759,2.61208,2.58653,2.60369,1091988.4452486,0
+PPT.US,D,20070807,000000,2.59035,2.59521,2.57358,2.57731,2471413.9847515,0
+PPT.US,D,20070808,000000,2.57731,2.59035,2.57731,2.58653,1854088.2461504,0
+PPT.US,D,20070809,000000,2.58653,2.59035,2.57731,2.58653,1932959.5311316,0
+PPT.US,D,20070810,000000,2.58215,2.58215,2.56912,2.56912,1427442.8195307,0
+PPT.US,D,20070813,000000,2.57731,2.59521,2.57358,2.57731,1230719.1451881,0
+PPT.US,D,20070814,000000,2.55558,2.59035,2.33629,2.56912,1322594.6290454,0
+PPT.US,D,20070815,000000,2.56473,2.58215,2.55226,2.56912,2074926.5844079,0
+PPT.US,D,20070816,000000,2.54718,2.55558,2.513,2.54718,1801181.269774,0
+PPT.US,D,20070817,000000,2.54309,2.61673,2.54309,2.5993,1217966.8842949,0
+PPT.US,D,20070820,000000,2.61208,2.62484,2.56044,2.56473,1094304.1752067,0
+PPT.US,D,20070821,000000,2.57731,2.63349,2.57358,2.62484,1002660.6842418,0
+PPT.US,D,20070822,000000,2.60759,2.62484,2.59521,2.59521,905231.0176067,0
+PPT.US,D,20070823,000000,2.59521,2.6297,2.59521,2.60759,750725.85072248,0
+PPT.US,D,20070824,000000,2.61208,2.63349,2.60369,2.61673,707580.42143597,0
+PPT.US,D,20070827,000000,2.60759,2.6297,2.60369,2.61208,1001745.3095712,0
+PPT.US,D,20070828,000000,2.62055,2.62055,2.59521,2.5993,1593321.9365943,0
+PPT.US,D,20070829,000000,2.61208,2.62055,2.60759,2.61208,1252991.5126043,0
+PPT.US,D,20070830,000000,2.61673,2.63788,2.60759,2.62484,884590.9983704,0
+PPT.US,D,20070831,000000,2.6297,2.67247,2.62055,2.65504,927031.00130523,0
+PPT.US,D,20070904,000000,2.6681,2.6681,2.63349,2.63788,550056.19772523,0
+PPT.US,D,20070905,000000,2.64256,2.65979,2.6297,2.63788,972271.7148149,0
+PPT.US,D,20070906,000000,2.65504,2.65504,2.63788,2.63788,951633.79506178,0
+PPT.US,D,20070907,000000,2.64256,2.65094,2.62484,2.63788,908249.02469165,0
+PPT.US,D,20070910,000000,2.65094,2.65094,2.62484,2.63349,778809.5876073,0
+PPT.US,D,20070911,000000,2.64645,2.64645,2.63349,2.64256,682528.33827685,0
+PPT.US,D,20070912,000000,2.63788,2.64645,2.63788,2.64256,613386.05839592,0
+PPT.US,D,20070913,000000,2.64645,2.65504,2.63349,2.63349,499932.08631668,0
+PPT.US,D,20070914,000000,2.63788,2.65504,2.63788,2.64645,695041.25808647,0
+PPT.US,D,20070917,000000,2.65504,2.65979,2.63788,2.64256,1058585.6677031,0
+PPT.US,D,20070918,000000,2.64645,2.65094,2.6297,2.6297,1056727.6250802,0
+PPT.US,D,20070919,000000,2.63788,2.65979,2.63788,2.65979,832381.05041305,0
+PPT.US,D,20070920,000000,2.64645,2.65094,2.59521,2.60369,894326.30192026,0
+PPT.US,D,20070921,000000,2.60759,2.66398,2.60759,2.64645,724276.56150074,0
+PPT.US,D,20070924,000000,2.64645,2.66398,2.64256,2.65979,717786.00922031,0
+PPT.US,D,20070925,000000,2.64645,2.65504,2.64256,2.65504,824968.8250124,0
+PPT.US,D,20070926,000000,2.65094,2.6681,2.64645,2.65979,1101263.9619798,0
+PPT.US,D,20070927,000000,2.65504,2.65979,2.63788,2.64645,911171.50529149,0
+PPT.US,D,20070928,000000,2.64645,2.65979,2.63349,2.64645,781819.1967595,0
+PPT.US,D,20071001,000000,2.65504,2.65979,2.63788,2.65979,456090.67835283,0
+PPT.US,D,20071002,000000,2.64645,2.65094,2.63349,2.63788,593900.75491386,0
+PPT.US,D,20071003,000000,2.64256,2.65094,2.6297,2.63349,700611.18698832,0
+PPT.US,D,20071004,000000,2.63788,2.64256,2.6297,2.6297,545884.52462761,0
+PPT.US,D,20071005,000000,2.63788,2.64256,2.62484,2.62484,601782.21480736,0
+PPT.US,D,20071008,000000,2.62484,2.6297,2.60369,2.61208,520592.0506433,0
+PPT.US,D,20071009,000000,2.61673,2.62484,2.60369,2.60369,645637.26941194,0
+PPT.US,D,20071010,000000,2.61208,2.6297,2.61208,2.62484,369095.44316969,0
+PPT.US,D,20071011,000000,2.62484,2.64256,2.61673,2.61673,667433.0541441,0
+PPT.US,D,20071012,000000,2.62484,2.64256,2.62055,2.62055,520355.85878446,0
+PPT.US,D,20071015,000000,2.62484,2.63788,2.60759,2.60759,642148.97809255,0
+PPT.US,D,20071016,000000,2.61208,2.63349,2.61208,2.62055,508757.26390388,0
+PPT.US,D,20071017,000000,2.6297,2.63349,2.61208,2.61208,528240.46790277,0
+PPT.US,D,20071018,000000,2.61208,2.6297,2.61208,2.62484,557703.56524309,0
+PPT.US,D,20071019,000000,2.61673,2.64256,2.61673,2.63349,514333.49125528,0
+PPT.US,D,20071022,000000,2.62484,2.63349,2.60759,2.61208,627770.66746902,0
+PPT.US,D,20071023,000000,2.62055,2.63788,2.61208,2.61673,1655025.7475346,0
+PPT.US,D,20071024,000000,2.62055,2.65094,2.62055,2.64256,689007.34339975,0
+PPT.US,D,20071025,000000,2.63788,2.65094,2.62484,2.64256,599932.57011739,0
+PPT.US,D,20071026,000000,2.64645,2.65979,2.63349,2.64256,767893.32476331,0
+PPT.US,D,20071029,000000,2.64256,2.65094,2.62484,2.6297,599932.57011739,0
+PPT.US,D,20071030,000000,2.63349,2.64256,2.60759,2.60759,909631.53437196,0
+PPT.US,D,20071031,000000,2.62055,2.62484,2.55558,2.57358,2333604.9579318,0
+PPT.US,D,20071101,000000,2.58653,2.5993,2.57731,2.57731,1001044.0821859,0
+PPT.US,D,20071102,000000,2.58653,2.60369,2.57731,2.58215,862320.7304374,0
+PPT.US,D,20071105,000000,2.54718,2.59035,2.54718,2.58215,920783.98907476,0
+PPT.US,D,20071106,000000,2.58215,2.5993,2.57731,2.59521,766355.45332697,0
+PPT.US,D,20071107,000000,2.58215,2.5993,2.56912,2.59035,713152.449821,0
+PPT.US,D,20071108,000000,2.64645,2.64645,2.56044,2.56912,901059.3445091,0
+PPT.US,D,20071109,000000,2.55226,2.58653,2.55226,2.57358,729614.49751013,0
+PPT.US,D,20071112,000000,2.56912,2.56912,2.5387,2.54718,692028.4997095,0
+PPT.US,D,20071113,000000,2.54718,2.55226,2.54309,2.54718,1514679.4952807,0
+PPT.US,D,20071114,000000,2.54718,2.55226,2.53461,2.5387,1695168.91586,0
+PPT.US,D,20071115,000000,2.5387,2.5387,2.52567,2.52567,1782164.1510432,0
+PPT.US,D,20071116,000000,2.54718,2.54718,2.53033,2.53461,930294.64792336,0
+PPT.US,D,20071119,000000,2.50453,2.55558,2.50453,2.55226,809180.7114271,0
+PPT.US,D,20071120,000000,2.53033,2.56044,2.53033,2.54718,857440.48176333,0
+PPT.US,D,20071121,000000,2.5387,2.56473,2.53461,2.54309,896186.44402618,0
+PPT.US,D,20071123,000000,2.5387,2.57731,2.5387,2.56912,270978.19579,0
+PPT.US,D,20071126,000000,2.58215,2.58215,2.54309,2.54718,976460.18377802,0
+PPT.US,D,20071127,000000,2.54718,2.56912,2.5387,2.56044,824720.03625444,0
+PPT.US,D,20071128,000000,2.56044,2.60369,2.55558,2.56912,856523.0076095,0
+PPT.US,D,20071129,000000,2.55558,2.59035,2.55558,2.56473,768123.21817256,0
+PPT.US,D,20071130,000000,2.57358,2.61208,2.56912,2.5993,968577.67414292,0
+PPT.US,D,20071203,000000,2.60369,2.63788,2.59521,2.60759,617102.1436414,0
+PPT.US,D,20071204,000000,2.60369,2.62484,2.59035,2.59035,569777.69306611,0
+PPT.US,D,20071205,000000,2.59035,2.61208,2.58215,2.59521,809179.6616855,0
+PPT.US,D,20071206,000000,2.5993,2.5993,2.57358,2.58215,729839.14221141,0
+PPT.US,D,20071207,000000,2.57731,2.58215,2.54309,2.54718,902906.88971587,0
+PPT.US,D,20071210,000000,2.55226,2.58215,2.55226,2.56912,858839.78730916,0
+PPT.US,D,20071211,000000,2.57731,2.59521,2.56473,2.57358,676487.07539896,0
+PPT.US,D,20071212,000000,2.56912,2.59035,2.56912,2.57731,456570.41026164,0
+PPT.US,D,20071213,000000,2.57358,2.60369,2.57358,2.5993,687152.4500018,0
+PPT.US,D,20071214,000000,2.58653,2.6297,2.58653,2.58653,746692.74351539,0
+PPT.US,D,20071217,000000,2.58215,2.61673,2.58215,2.5993,965087.28334031,0
+PPT.US,D,20071218,000000,2.59521,2.60369,2.56912,2.58215,639135.16997397,0
+PPT.US,D,20071219,000000,2.57358,2.5993,2.53461,2.56473,769744.0191949,0
+PPT.US,D,20071220,000000,2.56044,2.56912,2.55226,2.55558,836317.58139343,0
+PPT.US,D,20071221,000000,2.56912,2.57731,2.54718,2.55558,817581.79341003,0
+PPT.US,D,20071224,000000,2.55558,2.61208,2.55558,2.60369,453319.36054262,0
+PPT.US,D,20071226,000000,2.65979,3.3534,2.60369,2.60369,775607.87574326,0
+PPT.US,D,20071227,000000,2.62484,2.64645,2.59521,2.59521,753527.61103893,0
+PPT.US,D,20071228,000000,2.62484,2.63349,2.57358,2.60759,790527.85302969,0
+PPT.US,D,20071231,000000,2.57358,2.60369,2.57358,2.58215,1006618.2100541,0
+PPT.US,D,20080102,000000,2.60369,2.60759,2.57731,2.60759,681790.36993574,0
+PPT.US,D,20080103,000000,2.5993,2.65504,2.5993,2.64645,716507.42395787,0
+PPT.US,D,20080104,000000,2.62484,2.64645,2.61208,2.62055,793817.74318768,0
+PPT.US,D,20080107,000000,2.62055,2.63788,2.61673,2.62484,814747.49110416,0
+PPT.US,D,20080108,000000,2.62484,2.64256,2.62484,2.63788,461029.71255621,0
+PPT.US,D,20080109,000000,2.63349,2.64645,2.6297,2.63349,537756.37545933,0
+PPT.US,D,20080110,000000,2.63788,2.64645,2.6297,2.63788,698992.48544918,0
+PPT.US,D,20080111,000000,2.63349,2.66398,2.63349,2.65979,859994.5030634,0
+PPT.US,D,20080114,000000,2.65979,2.68562,2.65979,2.68123,800605.37233945,0
+PPT.US,D,20080115,000000,2.6681,2.70228,2.6681,2.68123,742378.3055609,0
+PPT.US,D,20080116,000000,2.68123,2.69429,2.6681,2.67675,913792.71005363,0
+PPT.US,D,20080117,000000,2.67247,2.68123,2.65979,2.65979,634966.64610115,0
+PPT.US,D,20080118,000000,2.67675,2.68123,2.61208,2.6297,637597.29853763,0
+PPT.US,D,20080122,000000,2.60759,2.60759,2.57731,2.59035,735310.39540334,0
+PPT.US,D,20080123,000000,2.58653,2.61208,2.58215,2.60759,683905.5992492,0
+PPT.US,D,20080124,000000,2.62055,2.62484,2.5993,2.60759,906725.84963766,0
+PPT.US,D,20080125,000000,2.64256,2.64645,2.62055,2.63788,762551.18978755,0
+PPT.US,D,20080128,000000,2.64645,2.65979,2.62484,2.63788,445304.58346658,0
+PPT.US,D,20080129,000000,2.65504,2.66398,2.6297,2.64256,558637.83526243,0
+PPT.US,D,20080130,000000,2.63349,2.64256,2.62484,2.6297,463291.90569293,0
+PPT.US,D,20080131,000000,2.63349,2.64256,2.62055,2.6297,819166.90321812,0
+PPT.US,D,20080201,000000,2.6297,2.63788,2.60759,2.60759,540926.59507552,0
+PPT.US,D,20080204,000000,2.61673,2.62055,2.58215,2.58215,1079518.5648443,0
+PPT.US,D,20080205,000000,2.59035,2.59035,2.55558,2.57358,1161823.554582,0
+PPT.US,D,20080206,000000,2.57731,2.57731,2.56473,2.56912,862448.79891196,0
+PPT.US,D,20080207,000000,2.57358,2.58215,2.56473,2.57358,731952.27204167,0
+PPT.US,D,20080208,000000,2.56912,2.58215,2.56912,2.57731,451723.75331859,0
+PPT.US,D,20080211,000000,2.58653,2.59521,2.54718,2.54718,1342067.3356283,0
+PPT.US,D,20080212,000000,2.54718,2.55226,2.52567,2.54718,526158.83032035,0
+PPT.US,D,20080213,000000,2.54309,2.55226,2.44402,2.513,1080223.9911959,0
+PPT.US,D,20080214,000000,2.50453,2.51738,2.4743,2.49984,737735.29848726,0
+PPT.US,D,20080215,000000,2.49984,2.55558,2.49613,2.52175,976500.07395863,0
+PPT.US,D,20080219,000000,2.53033,2.56044,2.513,2.54309,865372.32925338,0
+PPT.US,D,20080220,000000,2.54718,2.54718,2.49984,2.51738,852287.30027462,0
+PPT.US,D,20080221,000000,2.52175,2.53461,2.513,2.513,725033.42519057,0
+PPT.US,D,20080222,000000,2.51738,2.53033,2.50453,2.52175,973466.32074975,0
+PPT.US,D,20080225,000000,2.52567,2.54718,2.52567,2.54309,753212.6885605,0
+PPT.US,D,20080226,000000,2.5387,2.56912,2.5387,2.55558,882374.99386383,0
+PPT.US,D,20080227,000000,2.56044,2.60369,2.56044,2.59035,938814.35070649,0
+PPT.US,D,20080228,000000,2.57358,2.60759,2.56473,2.57358,386271.31514327,0
+PPT.US,D,20080229,000000,2.57358,2.58653,2.56044,2.56044,399230.37513067,0
+PPT.US,D,20080303,000000,2.56473,2.57358,2.54718,2.54718,446586.31795381,0
+PPT.US,D,20080304,000000,2.49613,2.55226,2.49613,2.53033,698643.97123972,0
+PPT.US,D,20080305,000000,2.53033,2.54309,2.50872,2.513,620286.00989833,0
+PPT.US,D,20080306,000000,2.51738,2.53033,2.48737,2.48737,653678.29002786,0
+PPT.US,D,20080307,000000,2.30161,2.50453,2.30161,2.4743,821105.77594364,0
+PPT.US,D,20080310,000000,2.46547,2.49984,2.42231,2.43564,537152.77404233,0
+PPT.US,D,20080311,000000,2.52175,2.52175,2.40516,2.42231,749322.34621028,0
+PPT.US,D,20080312,000000,2.42231,2.44402,2.41832,2.42231,843817.98508804,0
+PPT.US,D,20080313,000000,2.42231,2.45241,2.40926,2.43963,451093.90836174,0
+PPT.US,D,20080314,000000,2.45708,2.46547,2.41832,2.42231,911610.2972781,0
+PPT.US,D,20080317,000000,2.40516,2.41832,2.39211,2.40516,570413.83647253,0
+PPT.US,D,20080318,000000,2.41832,2.42661,2.40926,2.42231,848451.54448734,0
+PPT.US,D,20080319,000000,2.41832,2.43963,2.41403,2.42231,958716.40160168,0
+PPT.US,D,20080320,000000,2.42231,2.44402,2.42231,2.43564,1082419.0008706,0
+PPT.US,D,20080324,000000,2.44402,2.46547,2.44402,2.46547,975187.89696517,0
+PPT.US,D,20080325,000000,2.46995,2.49984,2.46547,2.49613,1130099.3138467,0
+PPT.US,D,20080326,000000,2.49984,2.52175,2.49613,2.513,1229475.2013984,0
+PPT.US,D,20080327,000000,2.49613,2.59035,2.49613,2.5387,1301952.5103258,0
+PPT.US,D,20080328,000000,2.54309,2.55558,2.52567,2.52567,732931.68094961,0
+PPT.US,D,20080331,000000,2.53461,2.5387,2.52567,2.53033,921487.31594327,0
+PPT.US,D,20080401,000000,2.53461,2.5387,2.50872,2.51738,976681.67925452,0
+PPT.US,D,20080402,000000,2.52175,2.53461,2.513,2.53461,689172.15283013,0
+PPT.US,D,20080403,000000,2.53033,2.5387,2.51738,2.52567,654751.12593771,0
+PPT.US,D,20080404,000000,2.53033,2.53461,2.52567,2.52567,533487.07639341,0
+PPT.US,D,20080407,000000,2.53461,2.59521,2.53461,2.5387,814985.78244616,0
+PPT.US,D,20080408,000000,2.54309,2.54718,2.5387,2.5387,674394.9404006,0
+PPT.US,D,20080409,000000,2.54718,2.54718,2.53461,2.5387,464383.63695149,0
+PPT.US,D,20080410,000000,2.54309,2.55226,2.53461,2.5387,392671.58964656,0
+PPT.US,D,20080411,000000,2.53461,2.56912,2.53461,2.55226,622201.78830878,0
+PPT.US,D,20080414,000000,2.56044,2.56044,2.5387,2.5387,693669.24582211,0
+PPT.US,D,20080415,000000,2.54718,2.55558,2.54718,2.54718,560719.47284486,0
+PPT.US,D,20080416,000000,2.55226,2.56473,2.54718,2.54718,756889.93336696,0
+PPT.US,D,20080417,000000,2.54718,2.55226,2.52567,2.5387,1223522.1168144,0
+PPT.US,D,20080418,000000,2.53033,2.5387,2.52567,2.53033,1121246.842978,0
+PPT.US,D,20080421,000000,2.53461,2.54718,2.49613,2.53033,2089089.6980046,0
+PPT.US,D,20080422,000000,2.51738,2.56473,2.513,2.55558,1074443.0642337,0
+PPT.US,D,20080423,000000,2.54718,2.56473,2.54309,2.54718,819552.1583834,0
+PPT.US,D,20080424,000000,2.54309,2.56044,2.54309,2.55226,1098642.7572177,0
+PPT.US,D,20080425,000000,2.55226,2.56473,2.55226,2.55226,1266575.1688406,0
+PPT.US,D,20080428,000000,2.55558,2.56912,2.55226,2.56473,1054952.5120435,0
+PPT.US,D,20080429,000000,2.56912,2.57731,2.56473,2.57731,748637.9146905,0
+PPT.US,D,20080430,000000,2.58215,2.60759,2.57731,2.59035,1104703.965186,0
+PPT.US,D,20080501,000000,2.60759,2.61673,2.59521,2.5993,579781.73046424,0
+PPT.US,D,20080502,000000,2.5993,2.61673,2.59521,2.60369,993667.54799945,0
+PPT.US,D,20080505,000000,2.62484,2.62484,2.60759,2.60759,1005718.5815074,0
+PPT.US,D,20080506,000000,2.60759,2.62484,2.60369,2.61208,736442.0168425,0
+PPT.US,D,20080507,000000,2.61673,2.62055,2.60369,2.60759,820074.9296976,0
+PPT.US,D,20080508,000000,2.60369,2.62055,2.60369,2.60759,796999.50996142,0
+PPT.US,D,20080509,000000,2.61673,2.62055,2.60759,2.61673,647028.17702501,0
+PPT.US,D,20080512,000000,2.61673,2.62484,2.61208,2.61673,545469.87669767,0
+PPT.US,D,20080513,000000,2.61673,2.62055,2.5993,2.60369,851823.31448974,0
+PPT.US,D,20080514,000000,2.60759,2.61208,2.5993,2.5993,1020106.3398052,0
+PPT.US,D,20080515,000000,2.60369,2.60759,2.5993,2.60369,550429.90573295,0
+PPT.US,D,20080516,000000,2.62484,2.62484,2.61208,2.62055,1263045.9375991,0
+PPT.US,D,20080519,000000,2.61208,2.63788,2.61208,2.63349,964224.39574942,0
+PPT.US,D,20080520,000000,2.64645,2.65504,2.63349,2.64256,1218998.7802826,0
+PPT.US,D,20080521,000000,2.64256,2.66398,2.63788,2.64256,989276.47890853,0
+PPT.US,D,20080522,000000,2.6297,2.66398,2.61208,2.63349,631117.24367313,0
+PPT.US,D,20080523,000000,2.62484,2.65094,2.62484,2.63788,398830.42358305,0
+PPT.US,D,20080527,000000,2.63349,2.63788,2.61673,2.62484,570444.27897878,0
+PPT.US,D,20080528,000000,2.63349,2.63788,2.61673,2.61673,482829.69625473,0
+PPT.US,D,20080529,000000,2.62055,2.62055,2.5993,2.5993,659812.97990768,0
+PPT.US,D,20080530,000000,2.60369,2.62055,2.5993,2.61673,473293.84360787,0
+PPT.US,D,20080602,000000,2.62055,2.65094,2.61208,2.64256,1039059.4242988,0
+PPT.US,D,20080603,000000,2.64256,2.65504,2.61673,2.61673,689078.7258282,0
+PPT.US,D,20080604,000000,2.62055,2.6297,2.60369,2.60369,640759.12022107,0
+PPT.US,D,20080605,000000,2.60759,2.62055,2.60369,2.61208,544068.47166867,0
+PPT.US,D,20080606,000000,2.61673,2.63788,2.61673,2.62484,709941.29028259,0
+PPT.US,D,20080609,000000,2.60369,2.63349,2.59521,2.5993,612401.40078003,0
+PPT.US,D,20080610,000000,2.59521,2.5993,2.55558,2.55558,995863.6074157,0
+PPT.US,D,20080611,000000,2.54718,2.56044,2.53033,2.53033,1154332.5985617,0
+PPT.US,D,20080612,000000,2.53461,2.56912,2.53033,2.54309,888144.37366868,0
+PPT.US,D,20080613,000000,2.54718,2.56044,2.54309,2.55558,509800.70704908,0
+PPT.US,D,20080616,000000,2.54718,2.56473,2.54718,2.55558,614198.55839027,0
+PPT.US,D,20080617,000000,2.56912,2.57358,2.55226,2.55558,901227.30316425,0
+PPT.US,D,20080618,000000,2.55558,2.58653,2.55558,2.56912,880481.26002688,0
+PPT.US,D,20080619,000000,2.59035,2.59035,2.56473,2.57358,720796.66811409,0
+PPT.US,D,20080620,000000,2.56044,2.59035,2.5387,2.58653,1252931.6773335,0
+PPT.US,D,20080623,000000,2.59035,2.60759,2.57358,2.57358,794135.81489089,0
+PPT.US,D,20080624,000000,2.59035,2.59521,2.55558,2.56912,547628.14541651,0
+PPT.US,D,20080625,000000,2.55558,2.58653,2.55226,2.55558,588827.35378634,0
+PPT.US,D,20080626,000000,2.56473,2.57731,2.53461,2.54718,1023371.036165,0
+PPT.US,D,20080627,000000,2.55226,2.56044,2.51738,2.52175,450076.70875641,0
+PPT.US,D,20080630,000000,2.54718,2.54718,2.50872,2.50872,687908.26395004,0
+PPT.US,D,20080701,000000,2.50872,2.52175,2.4743,2.49109,1585661.9721773,0
+PPT.US,D,20080702,000000,2.49109,2.50872,2.47815,2.48737,625537.86709694,0
+PPT.US,D,20080703,000000,2.49984,2.49984,2.46175,2.48279,442701.22431158,0
+PPT.US,D,20080707,000000,2.46995,2.49109,2.44402,2.46547,822096.7320091,0
+PPT.US,D,20080708,000000,2.46995,2.49984,2.46175,2.46547,616300.141063,0
+PPT.US,D,20080709,000000,2.46995,2.49984,2.46995,2.48737,580752.7414394,0
+PPT.US,D,20080710,000000,2.48737,2.513,2.46995,2.48737,457203.40444328,0
+PPT.US,D,20080711,000000,2.4743,2.49984,2.46547,2.46995,326186.205742,0
+PPT.US,D,20080714,000000,2.46547,2.48737,2.43564,2.44402,710862.96340281,0
+PPT.US,D,20080715,000000,2.42231,2.43963,2.39649,2.42231,853984.73243336,0
+PPT.US,D,20080716,000000,2.43564,2.43564,2.38391,2.42231,857520.26212454,0
+PPT.US,D,20080717,000000,2.42231,2.47815,2.41832,2.4743,643435.96128773,0
+PPT.US,D,20080718,000000,2.4743,2.49109,2.46995,2.4743,538581.47235282,0
+PPT.US,D,20080721,000000,2.4743,2.48279,2.45241,2.46547,344846.41233058,0
+PPT.US,D,20080722,000000,2.45241,2.46547,2.44402,2.45241,1025211.2331805,0
+PPT.US,D,20080723,000000,2.45241,2.45708,2.42661,2.43108,1044724.8796858,0
+PPT.US,D,20080724,000000,2.43963,2.46547,2.42231,2.42231,649659.87920308,0
+PPT.US,D,20080725,000000,2.44821,2.45708,2.42231,2.44402,640733.9264228,0
+PPT.US,D,20080728,000000,2.44402,2.47815,2.44402,2.44821,535529.87353681,0
+PPT.US,D,20080729,000000,2.48279,2.48737,2.45241,2.45241,955113.68844843,0
+PPT.US,D,20080730,000000,2.47815,2.48279,2.43963,2.44402,540526.64352792,0
+PPT.US,D,20080731,000000,2.43963,2.48737,2.43963,2.48737,616669.65010436,0
+PPT.US,D,20080801,000000,2.49613,2.49984,2.47815,2.48737,465665.37143869,0
+PPT.US,D,20080804,000000,2.49984,2.49984,2.46995,2.47815,486762.02826873,0
+PPT.US,D,20080805,000000,2.48279,2.48737,2.45241,2.45241,594945.24780065,0
+PPT.US,D,20080806,000000,2.46175,2.46995,2.43564,2.45241,497002.25752569,0
+PPT.US,D,20080807,000000,2.45241,2.46175,2.44402,2.44821,526143.08419641,0
+PPT.US,D,20080808,000000,2.43108,2.4743,2.43108,2.45708,636510.81598705,0
+PPT.US,D,20080811,000000,2.46995,2.49109,2.43963,2.44402,819834.5388724,0
+PPT.US,D,20080812,000000,2.45241,2.46995,2.44821,2.44821,264542.23007248,0
+PPT.US,D,20080813,000000,2.45708,2.4743,2.43963,2.45241,291070.24991384,0
+PPT.US,D,20080814,000000,2.44821,2.45708,2.43564,2.44402,547573.55885359,0
+PPT.US,D,20080815,000000,2.44402,2.45241,2.42231,2.42231,671065.160062,0
+PPT.US,D,20080818,000000,2.41832,2.44402,2.40097,2.40516,809335.02344153,0
+PPT.US,D,20080819,000000,2.42231,2.43564,2.41403,2.41832,746656.00255958,0
+PPT.US,D,20080820,000000,2.42231,2.42231,2.39211,2.40926,438596.73467603,0
+PPT.US,D,20080821,000000,2.40516,2.41832,2.33163,2.38801,856426.43138279,0
+PPT.US,D,20080822,000000,2.37095,2.40097,2.36629,2.39211,645972.13698067,0
+PPT.US,D,20080825,000000,2.38391,2.43108,2.37943,2.42231,762126.04444165,0
+PPT.US,D,20080826,000000,2.43963,2.44821,2.41832,2.42661,627305.63194253,0
+PPT.US,D,20080827,000000,2.43963,2.43963,2.40516,2.41832,650472.37919745,0
+PPT.US,D,20080828,000000,2.43108,2.43108,2.40516,2.41832,527718.74633016,0
+PPT.US,D,20080829,000000,2.43108,2.44402,2.42231,2.43564,584551.75627086,0
+PPT.US,D,20080902,000000,2.44821,2.45708,2.42661,2.43963,360733.20162577,0
+PPT.US,D,20080903,000000,2.45708,2.45708,2.43108,2.44402,674308.86158982,0
+PPT.US,D,20080904,000000,2.45708,2.45708,2.42661,2.43564,517373.54291374,0
+PPT.US,D,20080905,000000,2.43108,2.44821,2.42231,2.43564,486188.86935799,0
+PPT.US,D,20080908,000000,2.44821,2.45708,2.41832,2.42661,481430.39070892,0
+PPT.US,D,20080909,000000,2.41832,2.42661,2.29286,2.32772,3899076.2002755,0
+PPT.US,D,20080910,000000,2.27198,2.28428,2.06888,2.25836,3421208.6325392,0
+PPT.US,D,20080911,000000,2.12491,2.306,2.12491,2.2759,2971258.9425156,0
+PPT.US,D,20080912,000000,2.22016,2.26684,2.2155,2.24569,2318033.0911153,0
+PPT.US,D,20080915,000000,2.19425,2.20274,2.13386,2.15519,2414558.9302372,0
+PPT.US,D,20080916,000000,2.12491,2.12491,2.07346,2.09928,2918614.4015381,0
+PPT.US,D,20080917,000000,2.04717,2.08698,1.99992,2.01716,2825244.0856499,0
+PPT.US,D,20080918,000000,1.96135,2.05994,1.93163,2.00916,2209392.184248,0
+PPT.US,D,20080919,000000,2.06888,2.26314,2.06888,2.22446,2242270.0909961,0
+PPT.US,D,20080922,000000,2.14663,2.20693,2.08166,2.16387,1477633.0646597,0
+PPT.US,D,20080923,000000,2.13386,2.22016,2.12947,2.22016,1570561.4393364,0
+PPT.US,D,20080924,000000,2.18969,2.28428,2.18969,2.28428,1632315.6378734,0
+PPT.US,D,20080925,000000,2.25836,2.25836,2.16835,2.22854,980118.53323579,0
+PPT.US,D,20080926,000000,2.17664,2.27198,2.17664,2.25007,2229902.0355264,0
+PPT.US,D,20080929,000000,2.19807,2.24122,2.17664,2.19807,2328114.8093914,0
+PPT.US,D,20080930,000000,2.18541,2.26684,2.08166,2.26314,2541045.4442156,0
+PPT.US,D,20081001,000000,2.25007,2.25007,2.17254,2.17254,579248.46173409,0
+PPT.US,D,20081002,000000,2.16387,2.17254,2.08166,2.0907,706283.99056641,0
+PPT.US,D,20081003,000000,2.13386,2.13386,2.04717,2.06508,503624.02750548,0
+PPT.US,D,20081006,000000,1.95715,2.02174,1.8193,1.99992,1832120.3037966,0
+PPT.US,D,20081007,000000,1.92256,1.97877,1.82758,1.87969,1181319.35548,0
+PPT.US,D,20081008,000000,1.72834,1.83207,1.66813,1.71147,1618685.793007,0
+PPT.US,D,20081009,000000,1.71995,1.79301,1.7069,1.78472,1543972.5344825,0
+PPT.US,D,20081010,000000,1.77605,1.77605,1.65947,1.70309,1556739.4917582,0
+PPT.US,D,20081013,000000,1.75014,2.1209,1.75014,2.11643,1848535.1131139,0
+PPT.US,D,20081014,000000,2.17254,2.19807,1.9138,1.96535,1488783.4198793,0
+PPT.US,D,20081015,000000,1.96972,2.07814,1.90942,2.05642,2358266.5372178,0
+PPT.US,D,20081016,000000,2.07346,2.13776,2.06508,2.13386,2531579.9242555,0
+PPT.US,D,20081017,000000,2.07346,2.09471,2.01716,2.04355,423648.41436655,0
+PPT.US,D,20081020,000000,2.04355,2.14234,2.04355,2.10767,873818.55012488,0
+PPT.US,D,20081021,000000,2.07346,2.09928,2.01716,2.0308,746949.93020612,0
+PPT.US,D,20081022,000000,1.98764,2.08166,1.97877,2.05203,797635.65336786,0
+PPT.US,D,20081023,000000,2.06508,2.06508,1.97877,2.00916,634983.44196665,0
+PPT.US,D,20081024,000000,1.93533,1.97877,1.89208,1.89208,761174.9785568,0
+PPT.US,D,20081027,000000,1.92256,1.99992,1.90942,1.93972,730143.5672739,0
+PPT.US,D,20081028,000000,1.9442,1.95715,1.92256,1.95715,890070.64949506,0
+PPT.US,D,20081029,000000,1.95715,1.99992,1.90942,1.93533,1129866.2712126,0
+PPT.US,D,20081030,000000,1.9824,2.01287,1.96135,1.97877,702729.56552656,0
+PPT.US,D,20081031,000000,2.00916,2.0345,1.98764,1.99992,1072904.1430558,0
+PPT.US,D,20081103,000000,2.0308,2.08166,1.93533,1.95248,1172848.9905519,0
+PPT.US,D,20081104,000000,1.95715,1.97877,1.92256,1.97877,881385.08753996,0
+PPT.US,D,20081105,000000,1.96535,1.99144,1.89685,1.94819,1302442.7396505,0
+PPT.US,D,20081106,000000,1.95248,1.97877,1.89685,1.92256,860015.49789528,0
+PPT.US,D,20081107,000000,1.92256,1.95715,1.9138,1.95715,757686.68723739,0
+PPT.US,D,20081110,000000,1.95715,1.97877,1.91809,1.97877,533300.22238955,0
+PPT.US,D,20081111,000000,1.95248,1.96535,1.91809,1.96535,670886.70399088,0
+PPT.US,D,20081112,000000,1.93533,1.95715,1.92256,1.92666,643909.39474696,0
+PPT.US,D,20081113,000000,1.90095,1.97468,1.8534,1.92256,940188.46245404,0
+PPT.US,D,20081114,000000,1.83207,1.8576,1.77605,1.80617,1405760.4068908,0
+PPT.US,D,20081117,000000,1.75453,1.77176,1.65089,1.74128,1706999.5036331,0
+PPT.US,D,20081118,000000,1.70309,1.74565,1.65583,1.68126,1270566.2863839,0
+PPT.US,D,20081119,000000,1.64221,1.66393,1.55192,1.58638,1323779.7873058,0
+PPT.US,D,20081120,000000,1.37491,1.54304,1.36663,1.37491,1908361.986083,0
+PPT.US,D,20081121,000000,1.37928,1.45245,1.26298,1.26298,2431234.0754701,0
+PPT.US,D,20081124,000000,1.28011,1.42645,1.26298,1.4094,1585263.0703712,0
+PPT.US,D,20081125,000000,1.49179,1.58182,1.43531,1.54304,1562586.552441,0
+PPT.US,D,20081126,000000,1.55192,1.63811,1.55192,1.60325,1141017.6761736,0
+PPT.US,D,20081128,000000,1.60325,1.62488,1.56068,1.57763,346249.91684277,0
+PPT.US,D,20081201,000000,1.57345,1.59048,1.47874,1.53924,617109.49183257,0
+PPT.US,D,20081202,000000,1.53924,1.56068,1.46141,1.47389,751117.40433733,0
+PPT.US,D,20081203,000000,1.46589,1.51295,1.34481,1.46589,992434.10162559,0
+PPT.US,D,20081204,000000,1.48284,1.49998,1.43148,1.47389,1154138.3963668,0
+PPT.US,D,20081205,000000,1.44778,1.51751,1.38416,1.51751,1074154.3852951,0
+PPT.US,D,20081208,000000,1.49998,1.51751,1.42264,1.43959,769245.39193736,0
+PPT.US,D,20081209,000000,1.37491,1.45684,1.36224,1.4054,903803.36903781,0
+PPT.US,D,20081210,000000,1.39692,1.50866,1.39186,1.50866,1242456.3059592,0
+PPT.US,D,20081211,000000,1.47389,1.51751,1.45245,1.48284,1107730.3702036,0
+PPT.US,D,20081212,000000,1.44436,1.52627,1.44436,1.52627,1258840.6727705,0
+PPT.US,D,20081215,000000,1.51751,1.52152,1.45684,1.47874,1050090.1089766,0
+PPT.US,D,20081216,000000,1.47389,1.54304,1.47389,1.52971,1227963.573502,0
+PPT.US,D,20081217,000000,1.51295,1.61592,1.50866,1.59048,1466563.5395429,0
+PPT.US,D,20081218,000000,1.59048,1.60325,1.55551,1.58638,742028.74160986,0
+PPT.US,D,20081219,000000,1.55551,1.57345,1.47874,1.53924,1607054.656137,0
+PPT.US,D,20081222,000000,1.51751,1.55551,1.50866,1.55551,1029399.7021437,0
+PPT.US,D,20081223,000000,1.55192,1.56887,1.51295,1.53924,1418040.2840664,0
+PPT.US,D,20081224,000000,1.56068,1.59915,1.55551,1.57763,1002918.9206741,0
+PPT.US,D,20081226,000000,1.56478,1.58182,1.54773,1.57345,1258072.261923,0
+PPT.US,D,20081229,000000,1.57345,1.59505,1.53924,1.58638,1587652.2822408,0
+PPT.US,D,20081230,000000,1.57345,1.60325,1.57345,1.59505,1274160.6016044,0
+PPT.US,D,20081231,000000,1.60801,1.65947,1.60325,1.61212,1502983.2744317,0
+PPT.US,D,20090102,000000,1.64221,1.72432,1.62105,1.71558,944851.414618,0
+PPT.US,D,20090105,000000,1.68974,1.7069,1.68126,1.68974,1131642.4339908,0
+PPT.US,D,20090106,000000,1.73737,1.763,1.68517,1.75014,1873154.702736,0
+PPT.US,D,20090107,000000,1.75453,1.78872,1.75014,1.77988,1365217.2870177,0
+PPT.US,D,20090108,000000,1.78472,1.78872,1.75014,1.78472,1184086.4743239,0
+PPT.US,D,20090109,000000,1.78872,1.80178,1.763,1.77988,1065849.879539,0
+PPT.US,D,20090112,000000,1.77988,1.81007,1.77605,1.77988,857622.08705923,0
+PPT.US,D,20090113,000000,1.78472,1.79301,1.76738,1.77605,675942.25951128,0
+PPT.US,D,20090114,000000,1.7973,1.80178,1.72432,1.7329,1041476.9791916,0
+PPT.US,D,20090115,000000,1.74128,1.77176,1.7069,1.763,780697.02299468,0
+PPT.US,D,20090116,000000,1.76738,1.78872,1.72834,1.77176,774960.18517927,0
+PPT.US,D,20090120,000000,1.78472,1.78872,1.72834,1.74565,615531.73021563,0
+PPT.US,D,20090121,000000,1.763,1.77605,1.7329,1.74128,760371.9262368,0
+PPT.US,D,20090122,000000,1.74128,1.75453,1.7329,1.75014,588392.76076611,0
+PPT.US,D,20090123,000000,1.75453,1.763,1.74565,1.75872,875601.0113528,0
+PPT.US,D,20090126,000000,1.763,1.78872,1.74565,1.77605,1006763.0743942,0
+PPT.US,D,20090127,000000,1.77988,1.78472,1.75453,1.77176,974302.96480078,0
+PPT.US,D,20090128,000000,1.78472,1.83207,1.77176,1.82758,1213648.2473739,0
+PPT.US,D,20090129,000000,1.81007,1.84055,1.78872,1.80178,892308.69857512,0
+PPT.US,D,20090130,000000,1.79301,1.80617,1.77988,1.80178,893371.03706901,0
+PPT.US,D,20090202,000000,1.81007,1.81007,1.80178,1.80617,1244381.5320441,0
+PPT.US,D,20090203,000000,1.8233,1.84055,1.81007,1.83207,956426.91518348,0
+PPT.US,D,20090204,000000,1.8534,1.86655,1.84055,1.8534,1304908.5826567,0
+PPT.US,D,20090205,000000,1.8534,1.87969,1.8534,1.87512,947156.6471601,0
+PPT.US,D,20090206,000000,1.87969,1.8836,1.8233,1.84055,1047518.2420694,0
+PPT.US,D,20090209,000000,1.83207,1.84055,1.78872,1.80178,1172868.9356421,0
+PPT.US,D,20090210,000000,1.81007,1.8193,1.74128,1.78472,1396857.5484255,0
+PPT.US,D,20090211,000000,1.79301,1.80178,1.77176,1.78872,754554.25831861,0
+PPT.US,D,20090212,000000,1.78872,1.7973,1.78472,1.7973,549027.45096233,0
+PPT.US,D,20090213,000000,1.7973,1.81475,1.78872,1.80178,600347.21804731,0
+PPT.US,D,20090217,000000,1.80178,1.80617,1.73737,1.763,695270.10175414,0
+PPT.US,D,20090218,000000,1.78872,1.79301,1.76738,1.78472,824721.08599602,0
+PPT.US,D,20090219,000000,1.79301,1.79301,1.75014,1.75014,728666.58085005,0
+PPT.US,D,20090220,000000,1.6986,1.6986,1.62488,1.65947,1123606.6620831,0
+PPT.US,D,20090223,000000,1.65947,1.69375,1.65583,1.65583,1183766.3031374,0
+PPT.US,D,20090224,000000,1.67707,1.78472,1.65583,1.75014,1142233.2769404,0
+PPT.US,D,20090225,000000,1.80178,1.80178,1.72834,1.76738,936797.79710294,0
+PPT.US,D,20090226,000000,1.763,1.77605,1.71558,1.72834,617481.10035711,0
+PPT.US,D,20090227,000000,1.68974,1.77176,1.67707,1.76738,840868.21120675,0
+PPT.US,D,20090302,000000,1.7973,1.7973,1.67223,1.7069,949803.04572052,0
+PPT.US,D,20090303,000000,1.68517,1.73737,1.59048,1.59915,1396332.6776282,0
+PPT.US,D,20090304,000000,1.67707,1.67707,1.60325,1.61592,934696.21443023,0
+PPT.US,D,20090305,000000,1.59915,1.64221,1.47874,1.51295,1298786.489676,0
+PPT.US,D,20090306,000000,1.50437,1.55551,1.47874,1.54304,1332688.9442207,0
+PPT.US,D,20090309,000000,1.41359,1.54304,1.07731,1.49179,1337436.9254538,0
+PPT.US,D,20090310,000000,1.53924,1.56478,1.52152,1.54304,777273.81565416,0
+PPT.US,D,20090311,000000,1.55192,1.63364,1.55192,1.60325,588484.08828485,0
+PPT.US,D,20090312,000000,1.62935,1.71147,1.61592,1.6986,923133.31076385,0
+PPT.US,D,20090313,000000,1.71995,1.72432,1.67707,1.6986,589963.17419189,0
+PPT.US,D,20090316,000000,1.7069,1.75014,1.7069,1.74128,668031.40685313,0
+PPT.US,D,20090317,000000,1.73737,1.76738,1.68974,1.6986,1102684.2623576,0
+PPT.US,D,20090318,000000,1.69375,1.74128,1.68974,1.7329,1040219.388761,0
+PPT.US,D,20090319,000000,1.75014,1.78472,1.71558,1.763,1204856.6615179,0
+PPT.US,D,20090320,000000,1.77176,1.77176,1.72834,1.74565,499544.73166821,0
+PPT.US,D,20090323,000000,1.78872,1.80178,1.763,1.76738,840933.29518562,0
+PPT.US,D,20090324,000000,1.763,1.76738,1.72834,1.74565,775081.95520428,0
+PPT.US,D,20090325,000000,1.77988,1.81007,1.75014,1.81007,710316.04803193,0
+PPT.US,D,20090326,000000,1.80178,1.81007,1.77988,1.78872,841934.74866702,0
+PPT.US,D,20090327,000000,1.77988,1.80178,1.75872,1.77176,705380.16305334,0
+PPT.US,D,20090330,000000,1.74565,1.77176,1.74565,1.76738,544606.98910677,0
+PPT.US,D,20090331,000000,1.74565,1.77605,1.74565,1.76738,930668.35593109,0
+PPT.US,D,20090401,000000,1.77176,1.77605,1.75014,1.75872,778003.38606251,0
+PPT.US,D,20090402,000000,1.75872,1.77605,1.74128,1.75872,768279.6296702,0
+PPT.US,D,20090403,000000,1.77176,1.77605,1.71558,1.72432,989033.98860014,0
+PPT.US,D,20090406,000000,1.72432,1.75872,1.71558,1.74128,594196.78204359,0
+PPT.US,D,20090407,000000,1.71995,1.74565,1.71995,1.74565,470445.89466126,0
+PPT.US,D,20090408,000000,1.75014,1.763,1.7329,1.74128,509183.45899137,0
+PPT.US,D,20090409,000000,1.74565,1.77176,1.73737,1.73737,707657.05257239,0
+PPT.US,D,20090413,000000,1.73737,1.74565,1.7069,1.71995,1058176.268481,0
+PPT.US,D,20090414,000000,1.72432,1.72834,1.70309,1.7069,1129429.5787089,0
+PPT.US,D,20090415,000000,1.6986,1.71147,1.6986,1.71147,1210501.1220729,0
+PPT.US,D,20090416,000000,1.71995,1.75014,1.71558,1.74565,1383273.8921893,0
+PPT.US,D,20090417,000000,1.72834,1.80178,1.72834,1.77988,1343733.2755392,0
+PPT.US,D,20090420,000000,1.78872,1.78872,1.73737,1.75872,868010.32988105,0
+PPT.US,D,20090421,000000,1.7329,1.75014,1.71995,1.73737,1202680.5471919,0
+PPT.US,D,20090422,000000,1.71995,1.71995,1.6986,1.6986,1635850.1178231,0
+PPT.US,D,20090423,000000,1.71558,1.75014,1.7069,1.72834,1230149.1355023,0
+PPT.US,D,20090424,000000,1.73737,1.75014,1.72834,1.72834,713949.20369141,0
+PPT.US,D,20090427,000000,1.71147,1.76738,1.71147,1.75014,1008368.1292926,0
+PPT.US,D,20090428,000000,1.763,1.77605,1.74565,1.77176,849387.91398986,0
+PPT.US,D,20090429,000000,1.75872,1.79301,1.75872,1.763,782113.12440603,0
+PPT.US,D,20090430,000000,1.76738,1.84055,1.76738,1.79301,1124718.3384318,0
+PPT.US,D,20090501,000000,1.81007,1.83207,1.80617,1.83207,552622.81592442,0
+PPT.US,D,20090504,000000,1.8233,1.87512,1.81007,1.84522,962205.74266268,0
+PPT.US,D,20090505,000000,1.83655,1.86236,1.82758,1.83207,875707.03525389,0
+PPT.US,D,20090506,000000,1.8534,1.86236,1.8193,1.84055,1399627.8164941,0
+PPT.US,D,20090507,000000,1.84951,1.88779,1.83207,1.83207,1487471.2428858,0
+PPT.US,D,20090508,000000,1.84055,1.89685,1.84055,1.89685,817074.76821976,0
+PPT.US,D,20090511,000000,1.8836,1.92256,1.8576,1.9138,979414.15662571,0
+PPT.US,D,20090512,000000,1.90495,1.95715,1.90095,1.93533,1122361.6685515,0
+PPT.US,D,20090513,000000,1.91809,1.93533,1.88779,1.89208,714910.76699222,0
+PPT.US,D,20090514,000000,1.9138,1.9442,1.88779,1.9442,497416.90545562,0
+PPT.US,D,20090515,000000,1.92666,1.93972,1.89208,1.90095,696671.50678315,0
+PPT.US,D,20090518,000000,1.90942,1.96135,1.90095,1.92666,1034963.3325961,0
+PPT.US,D,20090519,000000,1.93972,1.95248,1.92256,1.93163,1154475.3634186,0
+PPT.US,D,20090520,000000,1.92666,1.95715,1.92256,1.9442,842159.39336831,0
+PPT.US,D,20090521,000000,1.91809,1.9442,1.9138,1.93163,996300.29991913,0
+PPT.US,D,20090522,000000,1.94819,1.97468,1.93533,1.96135,562183.86236956,0
+PPT.US,D,20090526,000000,1.94819,1.97877,1.93533,1.96535,1121108.2770875,0
+PPT.US,D,20090527,000000,1.96535,1.96972,1.95715,1.96135,560535.76806579,0
+PPT.US,D,20090528,000000,1.97468,1.97468,1.9442,1.96135,569237.07614479,0
+PPT.US,D,20090529,000000,1.96972,1.97877,1.93533,1.95248,876633.95708204,0
+PPT.US,D,20090601,000000,1.97468,2.00411,1.96972,1.99144,970128.14247839,0
+PPT.US,D,20090602,000000,1.99592,2.05994,1.97877,2.02554,899356.66364239,0
+PPT.US,D,20090603,000000,2.00916,2.04717,2.00411,2.01716,793085.02355455,0
+PPT.US,D,20090604,000000,2.0345,2.04717,2.01716,2.0345,888144.37366868,0
+PPT.US,D,20090605,000000,2.04355,2.04355,2.00411,2.0308,714672.47565023,0
+PPT.US,D,20090608,000000,2.02174,2.02554,1.99144,1.99144,706668.19599012,0
+PPT.US,D,20090609,000000,1.99992,2.02174,1.98764,2.00916,430960.9143157,0
+PPT.US,D,20090610,000000,2.02174,2.0345,1.99144,2.02174,872566.20840233,0
+PPT.US,D,20090611,000000,2.02554,2.0345,2.00916,2.01287,732871.84567868,0
+PPT.US,D,20090612,000000,2.00411,2.04355,2.00411,2.02174,707217.21084419,0
+PPT.US,D,20090615,000000,2.00916,2.01716,1.9824,1.99992,462286.25324514,0
+PPT.US,D,20090616,000000,1.99144,2.00916,1.96535,1.97877,841154.79066211,0
+PPT.US,D,20090617,000000,1.98764,2.01716,1.96535,1.9824,990796.50473775,0
+PPT.US,D,20090618,000000,2.00411,2.02554,1.99144,2.00411,692299.33304094,0
+PPT.US,D,20090619,000000,2.02174,2.0345,2.00916,2.0308,627839.95041428,0
+PPT.US,D,20090622,000000,2.0308,2.0308,1.99144,1.99592,724651.31925007,0
+PPT.US,D,20090623,000000,1.98764,2.02554,1.9824,2.02554,750837.12333154,0
+PPT.US,D,20090624,000000,2.02554,2.0345,1.99992,2.02174,1163091.6424285,0
+PPT.US,D,20090625,000000,2.01287,2.04355,2.01287,2.03859,1011493.2100202,0
+PPT.US,D,20090626,000000,2.03859,2.07346,2.0308,2.04717,696116.19347952,0
+PPT.US,D,20090629,000000,2.06888,2.06888,2.04717,2.06888,818735.45942266,0
+PPT.US,D,20090630,000000,2.06508,2.08166,2.05642,2.07814,723313.94845834,0
+PPT.US,D,20090701,000000,2.08166,2.11214,2.07346,2.10767,972447.02166124,0
+PPT.US,D,20090702,000000,2.11214,2.15948,2.09471,2.15948,511560.07396191,0
+PPT.US,D,20090706,000000,2.1209,2.1511,2.10367,2.11643,695538.83560239,0
+PPT.US,D,20090707,000000,2.10767,2.13386,2.0907,2.09471,765906.16392441,0
+PPT.US,D,20090708,000000,2.0907,2.0907,2.05642,2.06888,766262.02632506,0
+PPT.US,D,20090709,000000,2.06888,2.08698,2.06508,2.08166,517533.10363613,0
+PPT.US,D,20090710,000000,2.10367,2.10367,2.05994,2.10367,417333.16893243,0
+PPT.US,D,20090713,000000,2.08166,2.1209,2.07346,2.11214,976043.43636491,0
+PPT.US,D,20090714,000000,2.1209,2.15519,2.10767,2.14234,889801.91564681,0
+PPT.US,D,20090715,000000,2.12947,2.16835,2.12947,2.14663,819807.24559093,0
+PPT.US,D,20090716,000000,2.1511,2.16835,2.1511,2.16387,511841.40470931,0
+PPT.US,D,20090717,000000,2.16387,2.17664,2.15948,2.16835,857972.70075187,0
+PPT.US,D,20090720,000000,2.17254,2.18541,2.16835,2.18541,970067.2574659,0
+PPT.US,D,20090721,000000,2.18541,2.19807,2.16387,2.19425,1275975.6048218,0
+PPT.US,D,20090722,000000,2.17254,2.18541,2.16835,2.17254,692715.03071247,0
+PPT.US,D,20090723,000000,2.18121,2.18969,2.17254,2.18121,1805439.0216824,0
+PPT.US,D,20090724,000000,2.17254,2.19425,2.17254,2.19425,987594.79287372,0
+PPT.US,D,20090727,000000,2.19425,2.2155,2.18969,2.20274,772630.80858051,0
+PPT.US,D,20090728,000000,2.18541,2.20693,2.17664,2.19425,939539.72214847,0
+PPT.US,D,20090729,000000,2.19807,2.2155,2.17254,2.17254,854988.28539796,0
+PPT.US,D,20090730,000000,2.20693,2.2155,2.17664,2.18541,780942.66252787,0
+PPT.US,D,20090731,000000,2.18541,2.23712,2.18541,2.23712,849418.35649613,0
+PPT.US,D,20090803,000000,2.25007,2.26684,2.24122,2.25836,852976.98050239,0
+PPT.US,D,20090804,000000,2.26314,2.27198,2.24569,2.27198,915051.35022573,0
+PPT.US,D,20090805,000000,2.27198,2.29286,2.26314,2.28912,955528.33637837,0
+PPT.US,D,20090806,000000,2.28912,2.29286,2.26314,2.26314,735284.15186348,0
+PPT.US,D,20090807,000000,2.28019,2.28912,2.26684,2.27198,772164.72331242,0
+PPT.US,D,20090810,000000,2.2759,2.2759,2.25836,2.26684,829233.92511194,0
+PPT.US,D,20090811,000000,2.26684,2.28912,2.25836,2.27198,559356.90825485,0
+PPT.US,D,20090812,000000,2.28428,2.28428,2.27198,2.28428,827257.26168899,0
+PPT.US,D,20090813,000000,2.28019,2.29286,2.27198,2.2759,860648.49207695,0
+PPT.US,D,20090814,000000,2.25836,2.28428,2.25475,2.26314,1079203.6423659,0
+PPT.US,D,20090817,000000,2.25836,2.27198,2.22016,2.22854,986657.3736296,0
+PPT.US,D,20090818,000000,2.23712,2.28428,2.23712,2.26314,998303.20688195,0
+PPT.US,D,20090819,000000,2.25475,2.28428,2.25475,2.28428,614871.44275252,0
+PPT.US,D,20090820,000000,2.26684,2.27198,2.25475,2.26684,812988.12419132,0
+PPT.US,D,20090821,000000,2.26314,2.28428,2.25836,2.28019,730366.112492,0
+PPT.US,D,20090824,000000,2.28428,2.29286,2.26314,2.28019,1328915.1231875,0
+PPT.US,D,20090825,000000,2.28428,2.31057,2.28428,2.29732,1451155.4324148,0
+PPT.US,D,20090826,000000,2.29286,2.32343,2.29286,2.31886,1132539.9630544,0
+PPT.US,D,20090827,000000,2.32343,2.32343,2.29732,2.29732,976712.12176077,0
+PPT.US,D,20090828,000000,2.30161,2.31057,2.28019,2.28019,977460.58751784,0
+PPT.US,D,20090831,000000,2.2759,2.31057,2.2759,2.29732,821302.07762187,0
+PPT.US,D,20090901,000000,2.34487,2.34487,2.27198,2.31886,919072.91027529,0
+PPT.US,D,20090902,000000,2.30161,2.31486,2.29732,2.29732,763236.67104894,0
+PPT.US,D,20090903,000000,2.30161,2.30161,2.28019,2.29286,945492.8067324,0
+PPT.US,D,20090904,000000,2.29732,2.31486,2.28019,2.31486,1028233.439232,0
+PPT.US,D,20090908,000000,2.32343,2.33163,2.306,2.31486,948062.57415638,0
+PPT.US,D,20090909,000000,2.32772,2.36629,2.31486,2.34916,968963.97904979,0
+PPT.US,D,20090910,000000,2.36629,2.37095,2.35316,2.36629,783259.44222751,0
+PPT.US,D,20090911,000000,2.37505,2.37505,2.34487,2.36202,850034.55481225,0
+PPT.US,D,20090914,000000,2.34916,2.36629,2.34487,2.34487,936311.76674457,0
+PPT.US,D,20090915,000000,2.3582,2.36202,2.34916,2.3582,1123755.7253893,0
+PPT.US,D,20090916,000000,2.3582,2.36629,2.34916,2.36629,1437817.4157119,0
+PPT.US,D,20090917,000000,2.37505,2.37943,2.34048,2.35316,1328718.8215092,0
+PPT.US,D,20090918,000000,2.35316,2.37505,2.35316,2.37095,1420843.0941245,0
+PPT.US,D,20090921,000000,2.36202,2.38391,2.33629,2.37505,743326.22222096,0
+PPT.US,D,20090922,000000,2.37095,2.37505,2.34048,2.37505,895654.22503763,0
+PPT.US,D,20090923,000000,2.37505,2.38801,2.3582,2.37095,871662.38088924,0
+PPT.US,D,20090924,000000,2.37943,2.38801,2.36629,2.37943,1123706.3875344,0
+PPT.US,D,20090925,000000,2.36629,2.39211,2.35316,2.39211,1399436.7635239,0
+PPT.US,D,20090928,000000,2.39649,2.42661,2.38801,2.41832,779882.42351716,0
+PPT.US,D,20090929,000000,2.42231,2.45708,2.40926,2.44821,985901.55968137,0
+PPT.US,D,20090930,000000,2.42231,2.45241,2.42231,2.43564,686562.49522554,0
+PPT.US,D,20091001,000000,2.48737,2.48737,2.38801,2.41403,1090057.9704558,0
+PPT.US,D,20091002,000000,2.37943,2.41403,2.37505,2.39211,769844.79438798,0
+PPT.US,D,20091005,000000,2.40097,2.48279,2.40097,2.42231,624224.64036189,0
+PPT.US,D,20091006,000000,2.44402,2.46547,2.42231,2.43108,808554.01569503,0
+PPT.US,D,20091007,000000,2.43108,2.44821,2.42231,2.43963,885231.3407432,0
+PPT.US,D,20091008,000000,2.45708,2.46995,2.44402,2.46547,659494.90820448,0
+PPT.US,D,20091009,000000,2.47815,2.49984,2.45708,2.46547,1219330.4986266,0
+PPT.US,D,20091012,000000,2.45241,2.49984,2.44402,2.45241,1331879.5934511,0
+PPT.US,D,20091013,000000,2.45708,2.48737,2.43963,2.46995,1732710.8245138,0
+PPT.US,D,20091014,000000,2.49613,2.49984,2.46995,2.47815,1071383.0674849,0
+PPT.US,D,20091015,000000,2.49984,2.50872,2.47815,2.48279,919677.56143388,0
+PPT.US,D,20091016,000000,2.49613,2.50872,2.47815,2.49984,979623.05520306,0
+PPT.US,D,20091019,000000,2.513,2.513,2.45708,2.50453,1843051.263023,0
+PPT.US,D,20091020,000000,2.49984,2.51738,2.49613,2.51738,1136521.6329233,0
+PPT.US,D,20091021,000000,2.51738,2.52175,2.49984,2.52175,972608.68186682,0
+PPT.US,D,20091022,000000,2.52175,2.52567,2.513,2.513,930443.71122981,0
+PPT.US,D,20091023,000000,2.52567,2.53033,2.513,2.52567,1142437.9765514,0
+PPT.US,D,20091026,000000,2.50872,2.52175,2.50872,2.52175,1182866.6745907,0
+PPT.US,D,20091027,000000,2.51738,2.53461,2.50872,2.52567,937242.88753912,0
+PPT.US,D,20091028,000000,2.55226,2.55226,2.45241,2.45241,1481144.4502942,0
+PPT.US,D,20091029,000000,2.45708,2.51738,2.44821,2.49109,1318260.2460006,0
+PPT.US,D,20091030,000000,2.50872,2.513,2.45708,2.45708,1186435.7960129,0
+PPT.US,D,20091102,000000,2.55226,2.55226,2.47815,2.49613,841034.07037872,0
+PPT.US,D,20091103,000000,2.50872,2.513,2.46995,2.49109,697300.30199842,0
+PPT.US,D,20091104,000000,2.49109,2.49984,2.46175,2.48737,1156183.2929934,0
+PPT.US,D,20091105,000000,2.51738,2.51738,2.47815,2.49109,915151.07567724,0
+PPT.US,D,20091106,000000,2.46547,2.50872,2.46547,2.46995,876054.49972175,0
+PPT.US,D,20091109,000000,2.46175,2.47815,2.43963,2.45708,1503534.388769,0
+PPT.US,D,20091110,000000,2.44821,2.4743,2.43564,2.46995,1273027.9304236,0
+PPT.US,D,20091111,000000,2.49613,2.49613,2.44402,2.46175,1052832.0340222,0
+PPT.US,D,20091112,000000,2.48279,2.48279,2.45708,2.46547,716893.72886474,0
+PPT.US,D,20091113,000000,2.49109,2.49109,2.45708,2.4743,910304.4187342,0
+PPT.US,D,20091116,000000,2.48737,2.49984,2.48279,2.49613,824183.61829952,0
+PPT.US,D,20091117,000000,2.48737,2.51738,2.48279,2.49613,1253601.4124709,0
+PPT.US,D,20091118,000000,2.50872,2.51738,2.49109,2.50872,1077147.1985816,0
+PPT.US,D,20091119,000000,2.49613,2.50453,2.46995,2.50453,794812.89821952,0
+PPT.US,D,20091120,000000,2.513,2.53033,2.49109,2.52567,830089.46451168,0
+PPT.US,D,20091123,000000,2.5387,2.54718,2.51738,2.54309,1108678.2868637,0
+PPT.US,D,20091124,000000,2.52175,2.54309,2.52175,2.54309,1458474.2308137,0
+PPT.US,D,20091125,000000,2.54718,2.54718,2.53461,2.53461,1282359.0834595,0
+PPT.US,D,20091127,000000,2.52567,2.54718,2.50453,2.52567,387034.47728266,0
+PPT.US,D,20091130,000000,2.54309,2.54718,2.53461,2.5387,1076601.3329524,0
+PPT.US,D,20091201,000000,2.5387,2.54718,2.53033,2.54309,1686343.7382728,0
+PPT.US,D,20091202,000000,2.54309,2.54718,2.53461,2.54309,1495076.62074,0
+PPT.US,D,20091203,000000,2.54718,2.54718,2.53461,2.54309,1498857.7899643,0
+PPT.US,D,20091204,000000,2.54309,2.54718,2.5387,2.54718,1143268.3221531,0
+PPT.US,D,20091207,000000,2.54309,2.54718,2.5387,2.54309,874870.39120284,0
+PPT.US,D,20091208,000000,2.54309,2.54718,2.5387,2.54718,670765.98370748,0
+PPT.US,D,20091209,000000,2.5387,2.54309,2.52567,2.5387,1216959.132364,0
+PPT.US,D,20091210,000000,2.54718,2.55226,2.5387,2.54718,1171859.0842279,0
+PPT.US,D,20091211,000000,2.54718,2.58215,2.53461,2.57358,3599930.2882731,0
+PPT.US,D,20091214,000000,2.59035,2.6297,2.59035,2.62055,1577117.0755957,0
+PPT.US,D,20091215,000000,2.60759,2.6297,2.60369,2.62055,1253513.234177,0
+PPT.US,D,20091216,000000,2.62055,2.63349,2.61208,2.63349,970098.74971373,0
+PPT.US,D,20091217,000000,2.62484,2.64256,2.62055,2.62484,1082235.2960916,0
+PPT.US,D,20091218,000000,2.62484,2.63349,2.5993,2.60759,1174146.471163,0
+PPT.US,D,20091221,000000,2.62055,2.6297,2.60759,2.62055,1154456.4680699,0
+PPT.US,D,20091222,000000,2.62055,2.62484,2.5993,2.61673,1622530.9964688,0
+PPT.US,D,20091223,000000,2.60759,2.63788,2.60759,2.62484,1023524.2984378,0
+PPT.US,D,20091224,000000,2.62055,2.64256,2.62055,2.63788,445339.22493922,0
+PPT.US,D,20091228,000000,2.64645,2.65094,2.6297,2.64645,960321.45650007,0
+PPT.US,D,20091229,000000,2.66398,2.66398,2.62484,2.64256,1564449.8437718,0
+PPT.US,D,20091230,000000,2.64256,2.64256,2.61208,2.6297,887499.8323295,0
+PPT.US,D,20091231,000000,2.63349,2.64256,2.6297,2.64256,696667.30781678,0
+PPT.US,D,20100104,000000,2.66398,2.68961,2.64256,2.65979,1377605.2875776,0
+PPT.US,D,20100105,000000,2.67247,2.68123,2.65504,2.67247,1419447.987545,0
+PPT.US,D,20100106,000000,2.67247,2.68123,2.66398,2.67247,1418792.9487898,0
+PPT.US,D,20100107,000000,2.6681,2.67247,2.62484,2.64645,1526902.68641,0
+PPT.US,D,20100108,000000,2.63349,2.69429,2.63349,2.69429,1404812.4902307,0
+PPT.US,D,20100111,000000,2.70228,2.70716,2.6297,2.64645,4110902.5069419,0
+PPT.US,D,20100112,000000,2.65094,2.65979,2.63349,2.63788,1669324.277797,0
+PPT.US,D,20100113,000000,2.64645,2.65094,2.60759,2.61208,2079969.5430291,0
+PPT.US,D,20100114,000000,2.61208,2.62484,2.60759,2.61208,1634233.515767,0
+PPT.US,D,20100115,000000,2.62055,2.63349,2.61208,2.62484,1367987.5550863,0
+PPT.US,D,20100119,000000,2.63349,2.6681,2.63349,2.65504,1799748.3724972,0
+PPT.US,D,20100120,000000,2.64256,2.64645,2.62484,2.6297,1093256.533095,0
+PPT.US,D,20100121,000000,2.63349,2.64256,2.6297,2.63788,971387.83239211,0
+PPT.US,D,20100122,000000,2.64645,2.68123,2.6297,2.64645,1745004.3483301,0
+PPT.US,D,20100125,000000,2.66398,2.67247,2.64645,2.65094,1245128.9480596,0
+PPT.US,D,20100126,000000,2.64256,2.6681,2.63788,2.65094,1249734.1644358,0
+PPT.US,D,20100127,000000,2.65094,2.6681,2.64645,2.65504,1169903.415637,0
+PPT.US,D,20100128,000000,2.65979,2.66398,2.65094,2.65979,769257.98883651,0
+PPT.US,D,20100129,000000,2.65504,2.66398,2.63349,2.63349,906820.32638117,0
+PPT.US,D,20100201,000000,2.66398,2.67247,2.64256,2.6681,807917.87228858,0
+PPT.US,D,20100202,000000,2.65979,2.70716,2.65979,2.70716,2374979.4731481,0
+PPT.US,D,20100203,000000,2.70228,2.70716,2.6681,2.69429,1642176.9104146,0
+PPT.US,D,20100204,000000,2.69429,2.69429,2.64645,2.64645,1064764.4467298,0
+PPT.US,D,20100205,000000,2.66398,2.66398,2.5993,2.64256,1558442.172625,0
+PPT.US,D,20100208,000000,2.65094,2.65504,2.61673,2.64645,1417070.3228327,0
+PPT.US,D,20100209,000000,2.65094,2.68961,2.64645,2.68562,1353514.7677194,0
+PPT.US,D,20100210,000000,2.68562,2.68562,2.67675,2.68123,785889.0449224,0
+PPT.US,D,20100211,000000,2.67675,2.68123,2.6681,2.67675,857764.8519161,0
+PPT.US,D,20100212,000000,2.67675,2.68562,2.65504,2.67675,1164227.4628341,0
+PPT.US,D,20100216,000000,2.6681,2.69858,2.6681,2.69858,1454868.3684357,0
+PPT.US,D,20100217,000000,2.68961,2.69858,2.68562,2.68961,1695075.4888581,0
+PPT.US,D,20100218,000000,2.68123,2.68123,2.65504,2.67247,1390244.1763786,0
+PPT.US,D,20100219,000000,2.66398,2.67247,2.64256,2.64645,1209068.2247961,0
+PPT.US,D,20100222,000000,2.63349,2.65504,2.63349,2.65504,1594143.8842628,0
+PPT.US,D,20100223,000000,2.65094,2.67247,2.64645,2.66398,1352434.5836183,0
+PPT.US,D,20100224,000000,2.66398,2.67247,2.65504,2.6681,1208594.7913369,0
+PPT.US,D,20100225,000000,2.67247,2.68961,2.65504,2.67675,1168826.3807607,0
+PPT.US,D,20100226,000000,2.68961,2.69858,2.65979,2.67675,1577366.9140954,0
+PPT.US,D,20100301,000000,2.71563,2.75,2.68562,2.69429,1427961.3918784,0
+PPT.US,D,20100302,000000,2.71563,2.76678,2.69858,2.74143,2586045.7669,0
+PPT.US,D,20100303,000000,2.72019,2.77573,2.70716,2.71115,2542549.7239209,0
+PPT.US,D,20100304,000000,2.72019,2.74143,2.71563,2.73696,1196929.0129942,0
+PPT.US,D,20100305,000000,2.75,2.75906,2.73696,2.75449,1180063.8645327,0
+PPT.US,D,20100308,000000,2.75449,2.75906,2.73696,2.74601,889763.07520781,0
+PPT.US,D,20100309,000000,2.73696,2.75449,2.73696,2.75,947810.63617366,0
+PPT.US,D,20100310,000000,2.75906,2.77573,2.74601,2.77573,1046459.0528003,0
+PPT.US,D,20100311,000000,2.77573,2.77573,2.7241,2.72867,1118216.2389938,0
+PPT.US,D,20100312,000000,2.75449,2.77182,2.72867,2.75,1970364.9733779,0
+PPT.US,D,20100315,000000,2.76287,2.78868,2.76287,2.7804,1265020.5015387,0
+PPT.US,D,20100316,000000,2.7804,2.78868,2.76287,2.78868,2067371.5941504,0
+PPT.US,D,20100317,000000,2.7804,2.80155,2.7804,2.78868,1541285.196,0
+PPT.US,D,20100318,000000,2.78868,2.83642,2.78469,2.83642,1458241.1881796,0
+PPT.US,D,20100319,000000,2.82327,2.8446,2.81917,2.81917,1429122.4060824,0
+PPT.US,D,20100322,000000,2.81441,2.81441,2.77573,2.79357,1282823.0692445,0
+PPT.US,D,20100323,000000,2.80155,2.8066,2.75449,2.78868,1445012.3446024,0
+PPT.US,D,20100324,000000,2.8066,2.81051,2.78469,2.80155,1007344.6312377,0
+PPT.US,D,20100325,000000,2.81051,2.81441,2.80155,2.81441,1001259.2792128,0
+PPT.US,D,20100326,000000,2.81441,2.81441,2.78469,2.79357,966859.24715228,0
+PPT.US,D,20100329,000000,2.79357,2.8066,2.78469,2.8066,964952.91641619,0
+PPT.US,D,20100330,000000,2.81051,2.81051,2.78868,2.8066,1047666.2556343,0
+PPT.US,D,20100331,000000,2.81051,2.81441,2.79357,2.8066,1002478.0292043,0
+PPT.US,D,20100401,000000,2.82804,2.82804,2.79357,2.80155,1351167.5455133,0
+PPT.US,D,20100405,000000,2.79357,2.79736,2.7804,2.78469,1172032.2915911,0
+PPT.US,D,20100406,000000,2.79736,2.80155,2.77573,2.78469,877746.68317252,0
+PPT.US,D,20100407,000000,2.78469,2.79736,2.77573,2.79357,992861.34645467,0
+PPT.US,D,20100408,000000,2.79357,2.81051,2.78868,2.81051,1120568.7099077,0
+PPT.US,D,20100409,000000,2.81441,2.83193,2.80155,2.81917,1030252.0923186,0
+PPT.US,D,20100412,000000,2.82804,2.83193,2.82327,2.83193,756879.43595103,0
+PPT.US,D,20100413,000000,2.83193,2.84937,2.83193,2.8408,885152.61012359,0
+PPT.US,D,20100414,000000,2.8408,2.84937,2.83642,2.84937,1197563.0569173,0
+PPT.US,D,20100415,000000,2.84937,2.84937,2.82804,2.8408,887383.31101247,0
+PPT.US,D,20100416,000000,2.8446,2.84937,2.83193,2.84937,820178.85411549,0
+PPT.US,D,20100419,000000,2.83193,2.8446,2.81441,2.8408,1243386.3770121,0
+PPT.US,D,20100420,000000,2.83193,2.8446,2.81441,2.8408,1333475.2006752,0
+PPT.US,D,20100421,000000,2.82804,2.82804,2.78868,2.78868,1315923.5212107,0
+PPT.US,D,20100422,000000,2.80155,2.80155,2.76678,2.79357,1192670.2113443,0
+PPT.US,D,20100423,000000,2.80203,2.81964,2.79756,2.81516,1132241.8364416,0
+PPT.US,D,20100426,000000,2.82327,2.83642,2.81441,2.82327,905029.4672205,0
+PPT.US,D,20100427,000000,2.83193,2.83642,2.79736,2.83193,735052.15897102,0
+PPT.US,D,20100428,000000,2.82804,2.83193,2.81917,2.82804,786615.46610599,0
+PPT.US,D,20100429,000000,2.83642,2.83642,2.80155,2.82804,987372.24765563,0
+PPT.US,D,20100430,000000,2.81441,2.83642,2.8066,2.8066,867083.40805286,0
+PPT.US,D,20100503,000000,2.81917,2.83642,2.81051,2.82327,782107.87569805,0
+PPT.US,D,20100504,000000,2.82327,2.82804,2.81441,2.82804,942864.25377909,0
+PPT.US,D,20100505,000000,2.80155,2.81917,2.7804,2.78868,1312945.4043064,0
+PPT.US,D,20100506,000000,2.79736,2.79736,2.18541,2.59521,8172945.8410969,0
+PPT.US,D,20100507,000000,2.62055,2.69858,2.59035,2.67675,2797167.6969564,0
+PPT.US,D,20100510,000000,2.77182,2.78469,2.7241,2.78469,1670504.1873495,0
+PPT.US,D,20100511,000000,2.72019,2.78469,2.71563,2.77573,934998.54000952,0
+PPT.US,D,20100512,000000,2.77573,2.79736,2.75906,2.78469,1195316.6099047,0
+PPT.US,D,20100513,000000,2.77573,2.78868,2.76678,2.7804,1098551.429699,0
+PPT.US,D,20100514,000000,2.7804,2.7804,2.74601,2.76287,738043.92251611,0
+PPT.US,D,20100517,000000,2.75,2.75449,2.68562,2.71563,1002575.6551726,0
+PPT.US,D,20100518,000000,2.69858,2.74601,2.69858,2.72867,979595.76192161,0
+PPT.US,D,20100519,000000,2.72867,2.73296,2.59035,2.70716,1872850.2776736,0
+PPT.US,D,20100520,000000,2.58653,2.60369,2.49613,2.55226,2637998.5281666,0
+PPT.US,D,20100521,000000,2.42661,2.63788,2.42661,2.6297,1694499.1807225,0
+PPT.US,D,20100524,000000,2.63788,2.6681,2.60369,2.63349,1095455.7417361,0
+PPT.US,D,20100525,000000,2.53033,2.63349,2.50453,2.63349,1434564.2665097,0
+PPT.US,D,20100526,000000,2.66398,2.69429,2.66398,2.6681,942845.3584304,0
+PPT.US,D,20100527,000000,2.69429,2.71563,2.67675,2.70716,905657.21269418,0
+PPT.US,D,20100528,000000,2.7241,2.72867,2.69429,2.70228,565480.05097712,0
+PPT.US,D,20100601,000000,2.71563,2.74601,2.68562,2.71563,972983.43961614,0
+PPT.US,D,20100602,000000,2.73696,2.74601,2.71115,2.74601,966398.41059218,0
+PPT.US,D,20100603,000000,2.74143,2.75906,2.73696,2.75906,1174003.7063061,0
+PPT.US,D,20100604,000000,2.73696,2.73696,2.66398,2.67247,1844281.5601719,0
+PPT.US,D,20100607,000000,2.71563,2.71563,2.68123,2.69858,690311.12246045,0
+PPT.US,D,20100608,000000,2.71115,2.71115,2.68961,2.70228,884699.12175465,0
+PPT.US,D,20100609,000000,2.71115,2.72867,2.69858,2.72019,1019954.1272741,0
+PPT.US,D,20100610,000000,2.73696,2.74601,2.71115,2.72867,1080977.7056611,0
+PPT.US,D,20100611,000000,2.73296,2.75,2.72867,2.73696,733561.52590646,0
+PPT.US,D,20100614,000000,2.77182,2.77573,2.74143,2.76678,1002696.375456,0
+PPT.US,D,20100615,000000,2.76678,2.7804,2.75906,2.76678,1017406.4044235,0
+PPT.US,D,20100616,000000,2.77182,2.78868,2.76287,2.76287,1544878.4614789,0
+PPT.US,D,20100617,000000,2.77182,2.78469,2.75449,2.78469,975665.52939079,0
+PPT.US,D,20100618,000000,2.78868,2.80155,2.77182,2.7804,1058628.7071085,0
+PPT.US,D,20100621,000000,2.80155,2.8066,2.7804,2.79357,1219875.3145143,0
+PPT.US,D,20100622,000000,2.77573,2.79357,2.74601,2.79357,1435404.0597855,0
+PPT.US,D,20100623,000000,2.78469,2.80155,2.76678,2.80155,1725232.4653926,0
+PPT.US,D,20100624,000000,2.79357,2.80155,2.78469,2.78868,1049969.3886931,0
+PPT.US,D,20100625,000000,2.77573,2.78868,2.75,2.75906,1256497.6495308,0
+PPT.US,D,20100628,000000,2.75449,2.78868,2.75449,2.78868,1052151.8014687,0
+PPT.US,D,20100629,000000,2.77182,2.78868,2.73696,2.75449,1061148.0869358,0
+PPT.US,D,20100630,000000,2.74391,2.79317,2.74391,2.79317,853434.66783769,0
+PPT.US,D,20100701,000000,2.80155,2.81051,2.7804,2.81051,1522919.9667995,0
+PPT.US,D,20100702,000000,2.7804,2.82327,2.7804,2.82327,913085.18421876,0
+PPT.US,D,20100706,000000,2.82327,2.82804,2.78469,2.79736,1070630.4027614,0
+PPT.US,D,20100707,000000,2.80155,2.83642,2.79357,2.82327,856521.95786792,0
+PPT.US,D,20100708,000000,2.83642,2.8408,2.82327,2.82327,945469.71241731,0
+PPT.US,D,20100709,000000,2.82804,2.8446,2.82804,2.8446,668263.39974557,0
+PPT.US,D,20100712,000000,2.8408,2.87108,2.83642,2.86222,1964919.9637258,0
+PPT.US,D,20100713,000000,2.86595,2.87108,2.8408,2.8408,1229711.3932572,0
+PPT.US,D,20100714,000000,2.8408,2.84937,2.81917,2.83642,847230.69501263,0
+PPT.US,D,20100715,000000,2.8446,2.8446,2.82327,2.83193,693846.65215163,0
+PPT.US,D,20100716,000000,2.8408,2.87108,2.82327,2.8446,996607.87420639,0
+PPT.US,D,20100719,000000,2.85357,2.85357,2.83193,2.85357,899159.31222257,0
+PPT.US,D,20100720,000000,2.8446,2.87108,2.8446,2.87108,1282932.2423703,0
+PPT.US,D,20100721,000000,2.84937,2.85357,2.81917,2.8408,1184192.498225,0
+PPT.US,D,20100722,000000,2.8446,2.84937,2.82804,2.84937,1101633.4710212,0
+PPT.US,D,20100723,000000,2.8446,2.86222,2.8408,2.86222,884600.44604473,0
+PPT.US,D,20100726,000000,2.86595,2.86595,2.8446,2.84937,1175964.6236051,0
+PPT.US,D,20100727,000000,2.85757,2.86595,2.83642,2.84937,1180683.2120737,0
+PPT.US,D,20100728,000000,2.8446,2.87108,2.8446,2.87108,997722.69978004,0
+PPT.US,D,20100729,000000,2.87108,2.87491,2.83193,2.84937,902403.01375039,0
+PPT.US,D,20100730,000000,2.85757,2.87491,2.85357,2.87491,743006.05103459,0
+PPT.US,D,20100802,000000,2.88403,2.90528,2.8446,2.8446,1489690.3966172,0
+PPT.US,D,20100803,000000,2.85357,2.86222,2.8446,2.85757,921271.06917475,0
+PPT.US,D,20100804,000000,2.86222,2.87108,2.84937,2.87108,1124130.4831387,0
+PPT.US,D,20100805,000000,2.86222,2.88403,2.86222,2.86595,868417.62961982,0
+PPT.US,D,20100806,000000,2.87108,2.89253,2.86222,2.87919,914878.14286262,0
+PPT.US,D,20100809,000000,2.89253,2.89682,2.86595,2.89682,649777.45026172,0
+PPT.US,D,20100810,000000,2.89253,2.94844,2.89253,2.94844,1418898.9726909,0
+PPT.US,D,20100811,000000,2.93978,2.93978,2.91776,2.93529,979041.49835955,0
+PPT.US,D,20100812,000000,2.9311,2.93529,2.90528,2.91376,1032812.4120683,0
+PPT.US,D,20100813,000000,2.91776,2.9311,2.91376,2.9311,927913.83398643,0
+PPT.US,D,20100816,000000,2.91776,2.97873,2.91776,2.97408,1356036.24703,0
+PPT.US,D,20100817,000000,2.98301,2.9915,2.92281,2.94844,1426850.7652714,0
+PPT.US,D,20100818,000000,2.94844,2.95292,2.9311,2.94424,1284534.1480439,0
+PPT.US,D,20100819,000000,2.94844,2.97014,2.9311,2.95702,1565968.8198594,0
+PPT.US,D,20100820,000000,2.93978,2.93978,2.8446,2.91776,1142090.5120836,0
+PPT.US,D,20100823,000000,2.927,2.95292,2.91776,2.95292,858309.66780379,0
+PPT.US,D,20100824,000000,2.94424,2.95292,2.92281,2.94844,985854.3213096,0
+PPT.US,D,20100825,000000,2.93978,2.94424,2.88805,2.91376,1293176.6705938,0
+PPT.US,D,20100826,000000,2.93978,2.93978,2.89253,2.90099,1380053.2849766,0
+PPT.US,D,20100827,000000,2.90528,2.90977,2.88403,2.90977,758394.21307228,0
+PPT.US,D,20100830,000000,2.91776,2.927,2.89253,2.91776,798643.40529883,0
+PPT.US,D,20100831,000000,2.90271,2.92062,2.90271,2.92062,593115.54820097,0
+PPT.US,D,20100901,000000,2.95292,2.95292,2.89682,2.93978,1032367.3216321,0
+PPT.US,D,20100902,000000,2.927,2.93529,2.88403,2.91776,1401004.027725,0
+PPT.US,D,20100903,000000,2.91776,2.92281,2.88403,2.88403,856213.33383905,0
+PPT.US,D,20100907,000000,2.87919,2.88403,2.86222,2.87108,1041451.7853933,0
+PPT.US,D,20100908,000000,2.87108,2.93978,2.87108,2.93978,1238134.5198137,0
+PPT.US,D,20100909,000000,2.92281,2.93978,2.92281,2.93978,908803.2882537,0
+PPT.US,D,20100910,000000,2.93978,2.94424,2.9311,2.94424,738906.81010701,0
+PPT.US,D,20100913,000000,2.94424,2.94424,2.92281,2.92281,933602.38368847,0
+PPT.US,D,20100914,000000,2.92281,2.93978,2.92281,2.93529,730530.92192236,0
+PPT.US,D,20100915,000000,2.93529,2.93978,2.927,2.93529,729415.04660713,0
+PPT.US,D,20100916,000000,2.9311,2.9311,2.90099,2.91776,1080520.0183256,0
+PPT.US,D,20100917,000000,2.92281,2.9311,2.91376,2.91376,1036618.775091,0
+PPT.US,D,20100920,000000,2.90977,2.927,2.88805,2.927,1107421.7461749,0
+PPT.US,D,20100921,000000,2.93978,2.93978,2.91776,2.93978,992547.47371783,0
+PPT.US,D,20100922,000000,2.91376,2.91376,2.88805,2.88805,1281654.7068495,0
+PPT.US,D,20100923,000000,2.89682,2.90528,2.87919,2.88805,1114502.2532316,0
+PPT.US,D,20100924,000000,2.89253,2.89682,2.87919,2.88403,995822.66749351,0
+PPT.US,D,20100927,000000,2.88805,2.88805,2.87108,2.88805,745000.56006462,0
+PPT.US,D,20100928,000000,2.88805,2.927,2.88403,2.927,970715.99777146,0
+PPT.US,D,20100929,000000,2.927,2.93978,2.90528,2.927,669412.86679183,0
+PPT.US,D,20100930,000000,2.93224,2.93662,2.915,2.92396,588275.1897075,0
+PPT.US,D,20101001,000000,2.94424,2.94424,2.90099,2.94424,723907.05245938,0
+PPT.US,D,20101004,000000,2.927,2.94844,2.90977,2.9311,688349.15541983,0
+PPT.US,D,20101005,000000,2.91376,2.9311,2.90099,2.91376,1066030.4350932,0
+PPT.US,D,20101006,000000,2.90528,2.91776,2.89682,2.90977,667792.06576952,0
+PPT.US,D,20101007,000000,2.90977,2.94424,2.90528,2.94424,677442.3402502,0
+PPT.US,D,20101008,000000,2.927,2.94844,2.91776,2.94844,838878.95088465,0
+PPT.US,D,20101011,000000,2.9311,2.9311,2.91376,2.91776,1018353.271342,0
+PPT.US,D,20101012,000000,2.9311,2.97014,2.92281,2.9654,1050050.218796,0
+PPT.US,D,20101013,000000,2.95292,2.9955,2.94424,2.98702,975083.97254731,0
+PPT.US,D,20101014,000000,2.97873,2.9955,2.95702,2.9955,797433.05324006,0
+PPT.US,D,20101015,000000,2.9915,2.9915,2.94424,2.9915,943009.11811917,0
+PPT.US,D,20101018,000000,2.9915,3.00864,2.9654,3.00025,1471700.9749078,0
+PPT.US,D,20101019,000000,2.97873,2.9955,2.97014,2.98301,1205126.4451076,0
+PPT.US,D,20101020,000000,2.97014,2.98702,2.93978,2.97873,736227.86955714,0
+PPT.US,D,20101021,000000,2.98301,2.9915,2.94844,2.95702,808667.38778728,0
+PPT.US,D,20101022,000000,2.96149,2.9654,2.9311,2.93529,915131.13058695,0
+PPT.US,D,20101025,000000,2.93978,2.94844,2.9311,2.94424,824678.04659065,0
+PPT.US,D,20101026,000000,2.94424,2.97873,2.9311,2.97408,790397.68507193,0
+PPT.US,D,20101027,000000,2.98301,2.98301,2.93978,2.93978,668352.62778112,0
+PPT.US,D,20101028,000000,2.93978,2.95292,2.9311,2.94424,717829.04862568,0
+PPT.US,D,20101029,000000,2.93539,2.95388,2.92662,2.95388,710596.32903774,0
+PPT.US,D,20101101,000000,2.97873,2.9915,2.94424,2.98702,946118.45272288,0
+PPT.US,D,20101102,000000,2.98301,2.98301,2.96149,2.97014,599037.14053705,0
+PPT.US,D,20101103,000000,2.96149,2.97408,2.94844,2.97408,817689.91679428,0
+PPT.US,D,20101104,000000,2.98702,2.98702,2.95292,2.95702,887014.8517127,0
+PPT.US,D,20101105,000000,2.9654,2.97408,2.927,2.97408,1245936.199346,0
+PPT.US,D,20101108,000000,2.97014,2.97873,2.95702,2.97408,1022229.9670514,0
+PPT.US,D,20101109,000000,2.97014,2.9955,2.96149,2.98702,1039835.1833373,0
+PPT.US,D,20101110,000000,2.97408,2.97873,2.95292,2.96149,1020176.6724921,0
+PPT.US,D,20101111,000000,2.97014,2.97014,2.87491,2.88403,1538634.5984732,0
+PPT.US,D,20101112,000000,2.88403,2.88403,2.76287,2.8066,3543624.2486129,0
+PPT.US,D,20101115,000000,2.81051,2.81441,2.69429,2.72019,3710435.5362126,0
+PPT.US,D,20101116,000000,2.72867,2.73296,2.57358,2.71115,4854525.8060341,0
+PPT.US,D,20101117,000000,2.71563,2.85357,2.71563,2.79357,2294152.5195759,0
+PPT.US,D,20101118,000000,2.79357,2.82327,2.76287,2.8066,1234064.6716507,0
+PPT.US,D,20101119,000000,2.80155,2.80155,2.74601,2.80155,874861.99327009,0
+PPT.US,D,20101122,000000,2.78469,2.81441,2.7804,2.81051,687118.85827077,0
+PPT.US,D,20101123,000000,2.79736,2.81441,2.76678,2.7804,789760.4919239,0
+PPT.US,D,20101124,000000,2.76678,2.80155,2.76678,2.79357,784929.58110479,0
+PPT.US,D,20101126,000000,2.78469,2.8066,2.78469,2.79736,230512.75679493,0
+PPT.US,D,20101129,000000,2.77573,2.80155,2.77573,2.79736,957740.14191854,0
+PPT.US,D,20101130,000000,2.78374,2.83698,2.78374,2.83698,1002569.3567231,0
+PPT.US,D,20101201,000000,2.8446,2.8446,2.81917,2.83193,900257.34193071,0
+PPT.US,D,20101202,000000,2.81051,2.8408,2.79736,2.80155,1012426.4302979,0
+PPT.US,D,20101203,000000,2.81051,2.81051,2.76678,2.79736,850745.2298719,0
+PPT.US,D,20101206,000000,2.78868,2.79736,2.76287,2.78469,824636.05692686,0
+PPT.US,D,20101207,000000,2.79736,2.79736,2.75449,2.76287,854616.67687341,0
+PPT.US,D,20101208,000000,2.75,2.75449,2.69429,2.70716,1854961.6311572,0
+PPT.US,D,20101209,000000,2.68562,2.72019,2.66398,2.67247,1560410.4381152,0
+PPT.US,D,20101210,000000,2.66398,2.6681,2.57731,2.61673,2395910.2708061,0
+PPT.US,D,20101213,000000,2.61673,2.61673,2.56044,2.58215,2533020.1697235,0
+PPT.US,D,20101214,000000,2.56044,2.63788,2.56044,2.62055,1977637.5831465,0
+PPT.US,D,20101215,000000,2.60759,2.66398,2.60759,2.64645,1366579.8516078,0
+PPT.US,D,20101216,000000,2.64083,2.70627,2.63645,2.70162,1245141.5449587,0
+PPT.US,D,20101217,000000,2.70716,2.73296,2.70228,2.71563,1064411.7335539,0
+PPT.US,D,20101220,000000,2.74601,2.75906,2.68562,2.69429,1207762.3462522,0
+PPT.US,D,20101221,000000,2.67247,2.68961,2.64645,2.68961,752430.6310724,0
+PPT.US,D,20101222,000000,2.69429,2.71563,2.68562,2.71563,1000349.1532501,0
+PPT.US,D,20101223,000000,2.69429,2.72019,2.69429,2.72019,769882.5850854,0
+PPT.US,D,20101227,000000,2.71115,2.72019,2.69858,2.72019,543602.38640059,0
+PPT.US,D,20101228,000000,2.71563,2.7241,2.69429,2.70716,1011387.1861192,0
+PPT.US,D,20101229,000000,2.70858,2.71743,2.69942,2.71743,668281.24535268,0
+PPT.US,D,20101230,000000,2.71743,2.72134,2.67684,2.69494,1031793.1129798,0
+PPT.US,D,20101231,000000,2.70001,2.70942,2.69056,2.70942,517186.68890987,0
+PPT.US,D,20110103,000000,2.71563,2.7241,2.69429,2.71563,1024495.3094129,0
+PPT.US,D,20110104,000000,2.69858,2.71563,2.68123,2.71563,972619.17928276,0
+PPT.US,D,20110105,000000,2.69429,2.71115,2.68562,2.71115,1001991.998846,0
+PPT.US,D,20110106,000000,2.72019,2.72867,2.70716,2.72019,830369.74551747,0
+PPT.US,D,20110107,000000,2.72019,2.72867,2.70228,2.72019,853660.36228056,0
+PPT.US,D,20110110,000000,2.7241,2.74143,2.71115,2.74143,925099.47677084,0
+PPT.US,D,20110111,000000,2.74143,2.76678,2.74143,2.76678,713940.80575867,0
+PPT.US,D,20110112,000000,2.7804,2.78469,2.75449,2.77182,964471.08502419,0
+PPT.US,D,20110113,000000,2.78469,2.79357,2.76678,2.79357,966011.05594371,0
+PPT.US,D,20110114,000000,2.78469,2.79357,2.76287,2.78868,715545.86065706,0
+PPT.US,D,20110118,000000,2.76678,2.77182,2.74143,2.74143,1265340.6727252,0
+PPT.US,D,20110119,000000,2.75449,2.76678,2.74143,2.75,905971.085431,0
+PPT.US,D,20110120,000000,2.7241,2.7241,2.68562,2.70716,1318341.0761033,0
+PPT.US,D,20110121,000000,2.70716,2.7241,2.69429,2.71563,726162.94714655,0
+PPT.US,D,20110124,000000,2.70716,2.76678,2.70716,2.75,1158114.8175276,0
+PPT.US,D,20110125,000000,2.76287,2.7804,2.75,2.77573,1107186.6040576,0
+PPT.US,D,20110126,000000,2.77573,2.7804,2.75906,2.75906,1040902.7705392,0
+PPT.US,D,20110127,000000,2.77182,2.7804,2.76287,2.7804,753667.22667104,0
+PPT.US,D,20110128,000000,2.77182,2.79357,2.76287,2.7804,596887.26975098,0
+PPT.US,D,20110131,000000,2.76982,2.78364,2.76029,2.77393,669952.43397155,0
+PPT.US,D,20110201,000000,2.81441,2.81441,2.76287,2.7804,935241.0303179,0
+PPT.US,D,20110202,000000,2.7804,2.78469,2.76287,2.77573,685045.6186211,0
+PPT.US,D,20110203,000000,2.76678,2.7804,2.76678,2.7804,538241.35607611,0
+PPT.US,D,20110204,000000,2.77573,2.7804,2.76287,2.77573,447832.36122679,0
+PPT.US,D,20110207,000000,2.78469,2.78469,2.76678,2.7804,679546.02240612,0
+PPT.US,D,20110208,000000,2.7804,2.7804,2.76287,2.77182,1069558.6165932,0
+PPT.US,D,20110209,000000,2.77573,2.77573,2.75449,2.77573,1203198.0697981,0
+PPT.US,D,20110210,000000,2.76287,2.7804,2.75906,2.77182,1125714.5432053,0
+PPT.US,D,20110211,000000,2.76287,2.7804,2.75906,2.7804,582018.72980269,0
+PPT.US,D,20110214,000000,2.79357,2.8066,2.78868,2.8066,1188345.2759738,0
+PPT.US,D,20110215,000000,2.8066,2.84937,2.8066,2.84937,1046909.3919445,0
+PPT.US,D,20110216,000000,2.84937,2.86222,2.83193,2.86222,1163355.1275687,0
+PPT.US,D,20110218,000000,2.80155,2.83193,2.7804,2.82804,1046847.4571904,0
+PPT.US,D,20110222,000000,2.79736,2.81441,2.77573,2.77573,1205388.8805064,0
+PPT.US,D,20110223,000000,2.79357,2.79736,2.77182,2.7804,696290.45058425,0
+PPT.US,D,20110224,000000,2.77182,2.7804,2.74143,2.75,1366584.0505741,0
+PPT.US,D,20110225,000000,2.74601,2.77182,2.74601,2.76678,1179822.423966,0
+PPT.US,D,20110228,000000,2.75249,2.77459,2.74391,2.77459,1289177.1551176,0
+PPT.US,D,20110301,000000,2.7802,2.78449,2.75849,2.77144,1017171.2623063,0
+PPT.US,D,20110302,000000,2.76678,2.79347,2.75402,2.79347,810598.91232163,0
+PPT.US,D,20110303,000000,2.79716,2.81051,2.77545,2.8066,924027.69060259,0
+PPT.US,D,20110304,000000,2.82355,2.82355,2.76678,2.8066,1077535.6029718,0
+PPT.US,D,20110307,000000,2.80155,2.8066,2.7804,2.78868,651281.72996702,0
+PPT.US,D,20110308,000000,2.7804,2.80155,2.7804,2.80155,847750.31710204,0
+PPT.US,D,20110309,000000,2.79716,2.80145,2.7802,2.78449,823385.81468748,0
+PPT.US,D,20110310,000000,2.79347,2.79347,2.7626,2.78449,927699.6867011,0
+PPT.US,D,20110311,000000,2.77144,2.81051,2.7626,2.80145,1039883.4714507,0
+PPT.US,D,20110314,000000,2.79347,2.79716,2.78449,2.78449,693950.57656951,0
+PPT.US,D,20110315,000000,2.77545,2.79347,2.75849,2.7802,1251676.1863861,0
+PPT.US,D,20110316,000000,2.76678,2.78449,2.75849,2.76678,816692.66227925,0
+PPT.US,D,20110317,000000,2.76611,2.77459,2.7482,2.76135,1261255.0784383,0
+PPT.US,D,20110318,000000,2.7626,2.77545,2.75402,2.77545,972911.00744611,0
+PPT.US,D,20110321,000000,2.78449,2.8066,2.77144,2.8066,1194984.8915607,0
+PPT.US,D,20110322,000000,2.78868,2.79716,2.78449,2.79347,1078996.8432717,0
+PPT.US,D,20110323,000000,2.80145,2.80145,2.78868,2.79716,871107.06758561,0
+PPT.US,D,20110324,000000,2.8066,2.8066,2.78868,2.80145,935264.12463298,0
+PPT.US,D,20110325,000000,2.79382,2.80203,2.78888,2.79382,659254.51737927,0
+PPT.US,D,20110328,000000,2.79716,2.79716,2.78449,2.78449,1237058.534679,0
+PPT.US,D,20110329,000000,2.79716,2.79716,2.78868,2.78868,694430.30847832,0
+PPT.US,D,20110330,000000,2.79716,2.79716,2.79347,2.79716,658988.93275579,0
+PPT.US,D,20110331,000000,2.80203,2.8205,2.79317,2.8205,764676.91651695,0
+PPT.US,D,20110401,000000,2.81964,2.81964,2.79756,2.81964,925609.65118592,0
+PPT.US,D,20110404,000000,2.80145,2.82355,2.79716,2.82355,1009412.6221794,0
+PPT.US,D,20110405,000000,2.81516,2.85071,2.81516,2.85071,1092440.8838759,0
+PPT.US,D,20110406,000000,2.85822,2.85822,2.83669,2.85822,755161.00896039,0
+PPT.US,D,20110407,000000,2.85928,2.86375,2.84585,2.85928,535905.68102775,0
+PPT.US,D,20110408,000000,2.86776,2.86776,2.85471,2.86375,625978.75856674,0
+PPT.US,D,20110411,000000,2.87166,2.87166,2.84975,2.8628,745125.47931441,0
+PPT.US,D,20110412,000000,2.85441,2.86747,2.84536,2.86747,766571.70009549,0
+PPT.US,D,20110413,000000,2.8628,2.87166,2.85403,2.85822,610871.92727645,0
+PPT.US,D,20110414,000000,2.85822,2.8628,2.84975,2.8628,759498.54122995,0
+PPT.US,D,20110415,000000,2.85471,2.85471,2.75402,2.7626,4440497.2236422,0
+PPT.US,D,20110418,000000,2.7626,2.78469,2.70591,2.78469,1763131.2861885,0
+PPT.US,D,20110419,000000,2.79382,2.81098,2.7804,2.81098,1031361.6691843,0
+PPT.US,D,20110420,000000,2.81964,2.81964,2.78469,2.80677,1143110.8609135,0
+PPT.US,D,20110421,000000,2.81516,2.82393,2.79382,2.80677,930932.89081299,0
+PPT.US,D,20110425,000000,2.81098,2.81098,2.79382,2.79756,1136009.359025,0
+PPT.US,D,20110426,000000,2.79756,2.81964,2.79756,2.81964,1018117.0794832,0
+PPT.US,D,20110427,000000,2.82879,2.84174,2.82393,2.84174,887471.48930644,0
+PPT.US,D,20110428,000000,2.84174,2.84585,2.82879,2.84585,676561.6070522,0
+PPT.US,D,20110429,000000,2.83003,2.84366,2.8205,2.83964,508489.57979722,0
+PPT.US,D,20110502,000000,2.84585,2.86375,2.84585,2.86375,923435.63634314,0
+PPT.US,D,20110503,000000,2.85441,2.86747,2.85022,2.859,729026.64221705,0
+PPT.US,D,20110504,000000,2.86337,2.87233,2.85441,2.87233,1052474.0721382,0
+PPT.US,D,20110505,000000,2.86337,2.8809,2.86337,2.8809,801882.90786028,0
+PPT.US,D,20110506,000000,2.8809,2.88547,2.87662,2.8809,592704.04949581,0
+PPT.US,D,20110509,000000,2.88565,2.88565,2.85928,2.87662,701714.46540441,0
+PPT.US,D,20110510,000000,2.87233,2.88938,2.86747,2.88938,859656.48626988,0
+PPT.US,D,20110511,000000,2.88547,2.90738,2.88547,2.90738,916464.3024123,0
+PPT.US,D,20110512,000000,2.90271,2.94701,2.89862,2.94701,955850.60704797,0
+PPT.US,D,20110513,000000,2.93845,2.94282,2.92509,2.93845,823179.01559333,0
+PPT.US,D,20110516,000000,2.92062,2.92928,2.91214,2.92928,633417.22750727,0
+PPT.US,D,20110517,000000,2.92062,2.92509,2.88938,2.91624,942786.57290109,0
+PPT.US,D,20110518,000000,2.92509,2.95168,2.90738,2.94282,1150405.5152558,0
+PPT.US,D,20110519,000000,2.94282,2.96024,2.91214,2.96024,1578215.1053038,0
+PPT.US,D,20110520,000000,2.95777,2.96635,2.91739,2.93062,1094747.1661597,0
+PPT.US,D,20110523,000000,2.92062,2.93845,2.90738,2.92062,667972.62132382,0
+PPT.US,D,20110524,000000,2.92062,2.93845,2.89442,2.91214,1010985.1350883,0
+PPT.US,D,20110525,000000,2.92509,2.94701,2.91624,2.94701,1047557.0825084,0
+PPT.US,D,20110526,000000,2.96024,2.96949,2.95168,2.96949,1014240.3837737,0
+PPT.US,D,20110527,000000,2.93062,2.97521,2.93062,2.96196,719547.47561632,0
+PPT.US,D,20110531,000000,2.9672,2.97187,2.94434,2.96265,677184.10381788,0
+PPT.US,D,20110601,000000,2.97368,2.97827,2.95595,2.96472,656834.86300334,0
+PPT.US,D,20110602,000000,2.96949,2.97368,2.94701,2.96472,605921.34591552,0
+PPT.US,D,20110603,000000,2.96635,2.98416,2.9532,2.98006,500938.78850607,0
+PPT.US,D,20110606,000000,2.97368,2.97827,2.96024,2.97827,622921.9110428,0
+PPT.US,D,20110607,000000,2.97521,2.97521,2.9532,2.96196,514815.32264729,0
+PPT.US,D,20110608,000000,2.97092,2.97092,2.94434,2.96635,483227.54831915,0
+PPT.US,D,20110609,000000,2.97092,2.98006,2.92672,2.93529,909504.51563901,0
+PPT.US,D,20110610,000000,2.94434,2.94434,2.87318,2.8952,957902.85186574,0
+PPT.US,D,20110613,000000,2.91281,2.93062,2.85099,2.85099,1396132.1769835,0
+PPT.US,D,20110614,000000,2.87718,2.8952,2.83765,2.86832,1421154.867378,0
+PPT.US,D,20110615,000000,2.87718,2.87718,2.83765,2.84603,1268518.2405326,0
+PPT.US,D,20110616,000000,2.85089,2.85089,2.77802,2.81411,1490215.2674146,0
+PPT.US,D,20110617,000000,2.82869,2.82869,2.8066,2.81946,707674.8981795,0
+PPT.US,D,20110620,000000,2.82869,2.84603,2.81061,2.81946,852003.87004403,0
+PPT.US,D,20110621,000000,2.81061,2.84184,2.81061,2.81946,860526.72205195,0
+PPT.US,D,20110622,000000,2.82869,2.8549,2.82869,2.8549,772308.53791091,0
+PPT.US,D,20110623,000000,2.83765,2.84603,2.82383,2.8326,620856.01958429,0
+PPT.US,D,20110624,000000,2.84184,2.8549,2.8326,2.8549,629814.51435403,0
+PPT.US,D,20110627,000000,2.8549,2.88632,2.85099,2.88632,1047649.4597687,0
+PPT.US,D,20110628,000000,2.88214,2.90872,2.87718,2.90414,872649.13798833,0
+PPT.US,D,20110629,000000,2.92214,2.92214,2.86413,2.89995,776879.11281452,0
+PPT.US,D,20110630,000000,2.91662,2.91662,2.89328,2.91662,678768.1638844,0
+PPT.US,D,20110701,000000,2.93168,2.93168,2.87357,2.91376,718833.65133187,0
+PPT.US,D,20110705,000000,2.91376,2.93653,2.90062,2.93168,859576.70590869,0
+PPT.US,D,20110706,000000,2.93177,2.93177,2.91795,2.93177,494155.35832068,0
+PPT.US,D,20110707,000000,2.93653,2.95881,2.9233,2.95881,712655.92204667,0
+PPT.US,D,20110708,000000,2.94968,2.95425,2.90481,2.94968,588591.16192752,0
+PPT.US,D,20110711,000000,2.94968,2.94968,2.91376,2.94091,521543.11652815,0
+PPT.US,D,20110712,000000,2.92749,2.93177,2.90947,2.92339,564638.15821813,0
+PPT.US,D,20110713,000000,2.91376,2.9233,2.91376,2.91376,362832.68481531,0
+PPT.US,D,20110714,000000,2.90957,2.91376,2.88299,2.88681,867130.64642463,0
+PPT.US,D,20110715,000000,2.87757,2.90481,2.84642,2.84642,979344.87368043,0
+PPT.US,D,20110718,000000,2.85127,2.86899,2.83775,2.86043,1135197.9087724,0
+PPT.US,D,20110719,000000,2.86851,2.87328,2.85089,2.86432,591722.54110471,0
+PPT.US,D,20110720,000000,2.88299,2.88299,2.85127,2.85528,702203.64498758,0
+PPT.US,D,20110721,000000,2.86462,2.88681,2.86043,2.88681,458347.62278157,0
+PPT.US,D,20110722,000000,2.88681,2.88681,2.86043,2.87357,501837.36731118,0
+PPT.US,D,20110725,000000,2.86462,2.86899,2.82879,2.83279,985955.0965027,0
+PPT.US,D,20110726,000000,2.83517,2.84413,2.75781,2.79859,1688214.3777948,0
+PPT.US,D,20110727,000000,2.78803,2.79297,2.70267,2.73448,1797056.8350482,0
+PPT.US,D,20110728,000000,2.73487,2.76669,2.71706,2.76669,998505.80700972,0
+PPT.US,D,20110729,000000,2.73506,2.74438,2.71696,2.73506,1078036.3297124,0
+PPT.US,D,20110801,000000,2.80135,2.81964,2.77069,2.81499,815953.64419654,0
+PPT.US,D,20110802,000000,2.80327,2.83517,2.79859,2.81223,755984.00637068,0
+PPT.US,D,20110803,000000,2.82403,2.82403,2.7744,2.81061,658219.47216683,0
+PPT.US,D,20110804,000000,2.77363,2.79632,2.69686,2.71467,1683708.8868701,0
+PPT.US,D,20110805,000000,2.69686,2.71467,2.4386,2.64685,3282661.6373786,0
+PPT.US,D,20110808,000000,2.47815,2.55453,2.44718,2.47395,1548739.4110644,0
+PPT.US,D,20110809,000000,2.42917,2.62654,2.3844,2.62198,1851857.5452613,0
+PPT.US,D,20110810,000000,2.63103,2.67151,2.53664,2.56377,918978.43353176,0
+PPT.US,D,20110811,000000,2.55453,2.63103,2.54557,2.59035,779726.01201953,0
+PPT.US,D,20110812,000000,2.59721,2.6517,2.58367,2.6517,559784.15308392,0
+PPT.US,D,20110815,000000,2.66943,2.66943,2.61969,2.63313,955250.15485577,0
+PPT.US,D,20110816,000000,2.63313,2.64266,2.57883,2.59721,946454.3700332,0
+PPT.US,D,20110817,000000,2.61065,2.61521,2.53826,2.57883,1024023.975437,0
+PPT.US,D,20110818,000000,2.56092,2.56092,2.49327,2.52491,951177.15746807,0
+PPT.US,D,20110819,000000,2.51557,2.52949,2.49776,2.50661,1036594.6310343,0
+PPT.US,D,20110822,000000,2.57006,2.57006,2.52014,2.54718,703565.15983599,0
+PPT.US,D,20110823,000000,2.56092,2.60626,2.55236,2.6015,744059.99159573,0
+PPT.US,D,20110824,000000,2.61521,2.61969,2.55615,2.6015,613592.85749009,0
+PPT.US,D,20110825,000000,2.58816,2.59721,2.57006,2.57883,466930.31006041,0
+PPT.US,D,20110826,000000,2.58367,2.6015,2.57006,2.59225,441732.3128196,0
+PPT.US,D,20110829,000000,2.62921,2.64685,2.58816,2.64685,473927.88753111,0
+PPT.US,D,20110830,000000,2.64266,2.6517,2.60626,2.62921,725671.66808019,0
+PPT.US,D,20110831,000000,2.65351,2.66733,2.63046,2.64409,792998.94474376,0
+PPT.US,D,20110901,000000,2.66943,2.73296,2.64685,2.71943,1669377.8146183,0
+PPT.US,D,20110902,000000,2.686,2.73258,2.63474,2.64893,1146699.9274261,0
+PPT.US,D,20110906,000000,2.57968,2.694,2.57968,2.67533,812304.74241311,0
+PPT.US,D,20110907,000000,2.71438,2.7423,2.65018,2.7423,868441.77367649,0
+PPT.US,D,20110908,000000,2.71706,2.73487,2.66627,2.68504,422749.83556143,0
+PPT.US,D,20110909,000000,2.694,2.694,2.64828,2.66189,428579.05063717,0
+PPT.US,D,20110912,000000,2.64828,2.67132,2.61178,2.62073,631960.18617373,0
+PPT.US,D,20110913,000000,2.63008,2.65722,2.62541,2.63911,485742.72918021,0
+PPT.US,D,20110914,000000,2.64828,2.65722,2.63447,2.63447,426317.90724204,0
+PPT.US,D,20110915,000000,2.63911,2.63911,2.61654,2.62541,517992.89045465,0
+PPT.US,D,20110916,000000,2.64349,2.64349,2.62541,2.62541,549072.58985093,0
+PPT.US,D,20110919,000000,2.62073,2.63447,2.61178,2.63008,464001.53101099,0
+PPT.US,D,20110920,000000,2.63447,2.65275,2.62073,2.65275,487568.2298135,0
+PPT.US,D,20110921,000000,2.65722,2.65722,2.63447,2.64828,544931.35925955,0
+PPT.US,D,20110922,000000,2.62073,2.63447,2.59826,2.63447,560124.26936062,0
+PPT.US,D,20110923,000000,2.60293,2.6073,2.53424,2.5387,910107.06731439,0
+PPT.US,D,20110926,000000,2.53424,2.55281,2.48432,2.50691,798016.70956676,0
+PPT.US,D,20110927,000000,2.54319,2.5573,2.5387,2.54319,767990.95073164,0
+PPT.US,D,20110928,000000,2.55281,2.56177,2.52052,2.53424,522652.69339381,0
+PPT.US,D,20110929,000000,2.54778,2.55281,2.48861,2.51595,556321.05556278,0
+PPT.US,D,20110930,000000,2.48547,2.499,2.43746,2.43746,584837.28598464,0
+PPT.US,D,20111003,000000,2.44784,2.47499,2.39288,2.39736,941840.75572421,0
+PPT.US,D,20111004,000000,2.34258,2.35163,2.3058,2.33352,1553055.9485021,0
+PPT.US,D,20111005,000000,2.34258,2.41154,2.34258,2.40221,1259569.1934372,0
+PPT.US,D,20111006,000000,2.39763,2.44383,2.38421,2.44383,738690.5633385,0
+PPT.US,D,20111007,000000,2.4525,2.45747,2.41154,2.45747,599066.53330171,0
+PPT.US,D,20111010,000000,2.46175,2.52511,2.45698,2.52511,748585.42761077,0
+PPT.US,D,20111011,000000,2.50691,2.55281,2.49337,2.54319,739145.10144902,0
+PPT.US,D,20111012,000000,2.57644,2.58131,2.54931,2.58131,407795.21680237,0
+PPT.US,D,20111013,000000,2.55844,2.57644,2.54432,2.54931,425384.68696429,0
+PPT.US,D,20111014,000000,2.59969,2.60864,2.55379,2.55379,599814.99905877,0
+PPT.US,D,20111017,000000,2.54931,2.5632,2.52175,2.55379,613143.56808753,0
+PPT.US,D,20111018,000000,2.54931,2.55844,2.52604,2.55379,499117.48683913,0
+PPT.US,D,20111019,000000,2.5675,2.5675,2.54432,2.5632,433901.24052263,0
+PPT.US,D,20111020,000000,2.54063,2.55844,2.53549,2.53549,504640.17736922,0
+PPT.US,D,20111021,000000,2.54931,2.58131,2.54931,2.58131,566704.04967663,0
+PPT.US,D,20111024,000000,2.58131,2.60464,2.57224,2.59969,441993.69847671,0
+PPT.US,D,20111025,000000,2.60103,2.60103,2.55014,2.56893,549982.71581357,0
+PPT.US,D,20111026,000000,2.5632,2.57644,2.55844,2.5675,437280.3587162,0
+PPT.US,D,20111027,000000,2.61807,2.62285,2.59035,2.61807,731589.0614499,0
+PPT.US,D,20111028,000000,2.61512,2.62408,2.60103,2.62408,538267.59961599,0
+PPT.US,D,20111031,000000,2.59417,2.65542,2.59417,2.63206,959888.96296304,0
+PPT.US,D,20111101,000000,2.60103,2.64723,2.5775,2.63797,597211.63990376,0
+PPT.US,D,20111102,000000,2.63206,2.64123,2.60864,2.62285,543092.21198554,0
+PPT.US,D,20111103,000000,2.63313,2.65637,2.62903,2.65637,448716.24364959,0
+PPT.US,D,20111104,000000,2.64999,2.64999,2.60759,2.6176,626164.56282903,0
+PPT.US,D,20111107,000000,2.61407,2.61407,2.58626,2.59035,575260.49341557,0
+PPT.US,D,20111108,000000,2.60103,2.60103,2.55463,2.57348,655818.71313961,0
+PPT.US,D,20111109,000000,2.5775,2.5775,2.53186,2.5454,599029.79234588,0
+PPT.US,D,20111110,000000,2.56415,2.56415,2.51805,2.527,786032.85952089,0
+PPT.US,D,20111111,000000,2.55014,2.55014,2.34715,2.35144,4037031.1411764,0
+PPT.US,D,20111114,000000,2.31029,2.37011,2.31029,2.37011,2660884.9944157,0
+PPT.US,D,20111115,000000,2.37011,2.40735,2.34219,2.3746,2031219.5433682,0
+PPT.US,D,20111116,000000,2.34715,2.38839,2.34715,2.3746,1286510.8114669,0
+PPT.US,D,20111117,000000,2.36525,2.38839,2.36066,2.38839,1071417.7089574,0
+PPT.US,D,20111118,000000,2.3746,2.38839,2.35144,2.38421,1316153.4146199,0
+PPT.US,D,20111121,000000,2.37925,2.37925,2.33763,2.35144,1629023.6482322,0
+PPT.US,D,20111122,000000,2.36525,2.36525,2.31467,2.33763,1361522.1966041,0
+PPT.US,D,20111123,000000,2.33316,2.35647,2.31924,2.32408,1421535.923577,0
+PPT.US,D,20111125,000000,2.33316,2.35144,2.32408,2.34715,340264.29026939,0
+PPT.US,D,20111128,000000,2.35647,2.36066,2.31029,2.31924,1650131.8522199,0
+PPT.US,D,20111129,000000,2.32819,2.35144,2.31924,2.34219,1201014.607281,0
+PPT.US,D,20111130,000000,2.37791,2.37791,2.34477,2.37791,1325229.4804482,0
+PPT.US,D,20111201,000000,2.37925,2.37925,2.32819,2.33316,1325952.752407,0
+PPT.US,D,20111202,000000,2.3563,2.36066,2.32381,2.36066,1996744.9796544,0
+PPT.US,D,20111205,000000,2.35144,2.36525,2.34219,2.35144,1655382.6596768,0
+PPT.US,D,20111206,000000,2.33706,2.36981,2.33706,2.34648,1897838.3265954,0
+PPT.US,D,20111207,000000,2.3563,2.36515,2.34706,2.36515,1041176.7530954,0
+PPT.US,D,20111208,000000,2.35095,2.36479,2.33706,2.35563,1622380.8834206,0
+PPT.US,D,20111209,000000,2.36066,2.3745,2.3563,2.3563,1111763.4774108,0
+PPT.US,D,20111212,000000,2.36515,2.3843,2.35134,2.3843,1642602.0557605,0
+PPT.US,D,20111213,000000,2.37925,2.39772,2.36515,2.37001,1045356.8241258,0
+PPT.US,D,20111214,000000,2.37925,2.38849,2.36066,2.36515,941956.22729963,0
+PPT.US,D,20111215,000000,2.39772,2.39772,2.36515,2.38849,1086158.1804312,0
+PPT.US,D,20111216,000000,2.3745,2.39772,2.3745,2.3843,831069.92316119,0
+PPT.US,D,20111219,000000,2.38849,2.39772,2.34191,2.3745,1508318.0612164,0
+PPT.US,D,20111220,000000,2.3843,2.38849,2.3745,2.37925,1312508.7118029,0
+PPT.US,D,20111221,000000,2.37001,2.41202,2.37001,2.39298,2103937.2431209,0
+PPT.US,D,20111222,000000,2.38849,2.43535,2.38849,2.42584,1391516.4631915,0
+PPT.US,D,20111223,000000,2.43031,2.43535,2.39298,2.42584,881577.19025181,0
+PPT.US,D,20111227,000000,2.41202,2.42584,2.37001,2.4025,1669914.2325732,0
+PPT.US,D,20111228,000000,2.4025,2.41641,2.39298,2.41641,837846.00515541,0
+PPT.US,D,20111229,000000,2.39298,2.41202,2.38849,2.38849,894165.69145626,0
+PPT.US,D,20111230,000000,2.38849,2.41202,2.37925,2.41202,1930435.9523378,0
+PPT.US,D,20120103,000000,2.41202,2.41641,2.38849,2.41641,890492.64561618,0
+PPT.US,D,20120104,000000,2.4025,2.42584,2.4025,2.41202,866596.3279529,0
+PPT.US,D,20120105,000000,2.41202,2.43535,2.41202,2.43535,798073.39561287,0
+PPT.US,D,20120106,000000,2.43031,2.45366,2.43031,2.44432,681216.16128339,0
+PPT.US,D,20120109,000000,2.43535,2.44432,2.42584,2.42584,734083.24747906,0
+PPT.US,D,20120110,000000,2.43535,2.43535,2.41621,2.42584,817925.05891151,0
+PPT.US,D,20120111,000000,2.41621,2.43535,2.41621,2.43031,536943.87546498,0
+PPT.US,D,20120112,000000,2.43535,2.44432,2.42584,2.43031,911399.29921755,0
+PPT.US,D,20120113,000000,2.43535,2.43535,2.41621,2.43535,766540.20784767,0
+PPT.US,D,20120117,000000,2.42508,2.43431,2.42508,2.42508,914844.55113157,0
+PPT.US,D,20120118,000000,2.42069,2.43031,2.41621,2.43031,1052275.6709769,0
+PPT.US,D,20120119,000000,2.42584,2.44432,2.42584,2.43031,1048738.0418025,0
+PPT.US,D,20120120,000000,2.43031,2.45366,2.43031,2.43973,655223.50965537,0
+PPT.US,D,20120123,000000,2.44908,2.49091,2.44432,2.48689,1075928.4485902,0
+PPT.US,D,20120124,000000,2.48146,2.51939,2.47243,2.51939,1003726.1719605,0
+PPT.US,D,20120125,000000,2.51442,2.52386,2.49613,2.52386,794081.22832797,0
+PPT.US,D,20120126,000000,2.52386,2.53777,2.50977,2.52862,974924.41182488,0
+PPT.US,D,20120127,000000,2.54246,2.547,2.52862,2.547,700287.86657713,0
+PPT.US,D,20120130,000000,2.54246,2.57978,2.54246,2.57978,1015810.7971995,0
+PPT.US,D,20120131,000000,2.57968,2.5894,2.53701,2.55567,1130440.4798648,0
+PPT.US,D,20120201,000000,2.56587,2.57082,2.53777,2.55236,944553.28800508,0
+PPT.US,D,20120202,000000,2.547,2.5613,2.53272,2.547,1149183.6160394,0
+PPT.US,D,20120203,000000,2.547,2.55236,2.50947,2.51396,1072803.3678625,0
+PPT.US,D,20120206,000000,2.52386,2.54246,2.51939,2.54246,849866.59615709,0
+PPT.US,D,20120207,000000,2.54246,2.57082,2.53757,2.5612,1049588.3324943,0
+PPT.US,D,20120208,000000,2.5612,2.57082,2.54246,2.547,979258.79486968,0
+PPT.US,D,20120209,000000,2.547,2.547,2.53757,2.53757,1034374.4275614,0
+PPT.US,D,20120210,000000,2.54246,2.547,2.52852,2.547,1250781.8065474,0
+PPT.US,D,20120213,000000,2.53757,2.55236,2.52852,2.53272,985538.34908957,0
+PPT.US,D,20120214,000000,2.53272,2.55236,2.52852,2.54246,1187373.2152571,0
+PPT.US,D,20120215,000000,2.55236,2.5612,2.54246,2.547,906202.02858186,0
+PPT.US,D,20120216,000000,2.55635,2.5612,2.54246,2.5612,810134.92653674,0
+PPT.US,D,20120217,000000,2.56577,2.57549,2.547,2.57082,1045336.8790354,0
+PPT.US,D,20120221,000000,2.56577,2.57082,2.55635,2.5612,700295.2147683,0
+PPT.US,D,20120222,000000,2.5612,2.57549,2.55236,2.5612,863335.83055955,0
+PPT.US,D,20120223,000000,2.56577,2.58493,2.56577,2.58493,881140.49774839,0
+PPT.US,D,20120224,000000,2.5894,2.60369,2.57082,2.60369,950660.68460343,0
+PPT.US,D,20120227,000000,2.60369,2.62226,2.5894,2.62226,601609.00744424,0
+PPT.US,D,20120228,000000,2.61321,2.61778,2.59893,2.60779,680426.75560414,0
+PPT.US,D,20120229,000000,2.61426,2.61856,2.60426,2.60426,682851.65868803,0
+PPT.US,D,20120301,000000,2.60779,2.62714,2.60779,2.62226,1390386.9412355,0
+PPT.US,D,20120302,000000,2.62275,2.63704,2.5894,2.5894,2046090.1827996,0
+PPT.US,D,20120305,000000,2.59417,2.63198,2.59417,2.63198,1348350.0390731,0
+PPT.US,D,20120306,000000,2.61788,2.63206,2.6137,2.62275,1351748.0526153,0
+PPT.US,D,20120307,000000,2.62732,2.63674,2.62245,2.63206,673286.41327651,0
+PPT.US,D,20120308,000000,2.62275,2.63704,2.62275,2.63704,792791.095908,0
+PPT.US,D,20120309,000000,2.63206,2.64152,2.61341,2.61341,892910.20050892,0
+PPT.US,D,20120312,000000,2.61788,2.63206,2.59417,2.60798,726449.52660191,0
+PPT.US,D,20120313,000000,2.61341,2.62732,2.60798,2.62245,579416.42038926,0
+PPT.US,D,20120314,000000,2.62245,2.63674,2.62245,2.63206,740152.85338,0
+PPT.US,D,20120315,000000,2.63674,2.63674,2.60798,2.61341,733684.34567305,0
+PPT.US,D,20120316,000000,2.62245,2.62245,2.56092,2.56092,1106932.5665917,0
+PPT.US,D,20120319,000000,2.58483,2.58483,2.55596,2.58483,1100255.1603073,0
+PPT.US,D,20120320,000000,2.58483,2.59417,2.57054,2.59417,803874.26766556,0
+PPT.US,D,20120321,000000,2.60798,2.60798,2.57054,2.58483,1005002.6577398,0
+PPT.US,D,20120322,000000,2.59417,2.59417,2.57968,2.59417,817074.76821976,0
+PPT.US,D,20120323,000000,2.59417,2.59417,2.56092,2.57054,781863.28590648,0
+PPT.US,D,20120326,000000,2.58483,2.59893,2.57054,2.59893,912324.12156254,0
+PPT.US,D,20120327,000000,2.59893,2.59893,2.58483,2.59417,1002594.5505213,0
+PPT.US,D,20120328,000000,2.59893,2.59893,2.57968,2.59417,940224.15366826,0
+PPT.US,D,20120329,000000,2.59417,2.59417,2.57539,2.59417,882487.31621449,0
+PPT.US,D,20120330,000000,2.60798,2.60798,2.57054,2.60379,2258529.5385574,0
+PPT.US,D,20120402,000000,2.59417,2.59893,2.57968,2.59893,703792.95376205,0
+PPT.US,D,20120403,000000,2.59417,2.59902,2.57968,2.59902,770655.19489915,0
+PPT.US,D,20120404,000000,2.59417,2.59417,2.58493,2.59417,611346.4104773,0
+PPT.US,D,20120405,000000,2.5894,2.59417,2.57968,2.5894,532257.82898595,0
+PPT.US,D,20120409,000000,2.58931,2.58931,2.57539,2.58483,417059.1863762,0
+PPT.US,D,20120410,000000,2.57968,2.58483,2.53727,2.54236,1328019.6936071,0
+PPT.US,D,20120411,000000,2.56558,2.57539,2.55206,2.56092,782459.53913231,0
+PPT.US,D,20120412,000000,2.56092,2.58483,2.56092,2.57054,563491.84039663,0
+PPT.US,D,20120413,000000,2.57054,2.57054,2.56083,2.56083,853762.18721526,0
+PPT.US,D,20120416,000000,2.57539,2.58493,2.56083,2.58493,868015.57858902,0
+PPT.US,D,20120417,000000,2.57988,2.5851,2.56092,2.56558,668615.06317981,0
+PPT.US,D,20120418,000000,2.57054,2.58493,2.56558,2.58493,535791.25919393,0
+PPT.US,D,20120419,000000,2.57968,2.58493,2.57054,2.57968,740122.41087375,0
+PPT.US,D,20120420,000000,2.58493,2.6418,2.57968,2.6137,1288844.387032,0
+PPT.US,D,20120423,000000,2.6137,2.63206,2.59417,2.63206,1254737.2328764,0
+PPT.US,D,20120424,000000,2.6276,2.65132,2.61788,2.65132,958589.38286871,0
+PPT.US,D,20120425,000000,2.66056,2.6798,2.65132,2.67475,1314640.7369818,0
+PPT.US,D,20120426,000000,2.66056,2.69895,2.66056,2.67475,1245249.6683429,0
+PPT.US,D,20120427,000000,2.7321,2.7321,2.63704,2.67475,827247.81401464,0
+PPT.US,D,20120430,000000,2.62275,2.67036,2.62275,2.6558,657301.99801301,0
+PPT.US,D,20120501,000000,2.66141,2.67533,2.66141,2.67533,779094.06757949,0
+PPT.US,D,20120502,000000,2.66541,2.6798,2.6558,2.67036,874119.82596259,0
+PPT.US,D,20120503,000000,2.66141,2.6659,2.64695,2.64695,472529.63172688,0
+PPT.US,D,20120504,000000,2.66141,2.67113,2.62321,2.65647,425963.09458301,0
+PPT.US,D,20120507,000000,2.66056,2.66056,2.6276,2.63704,736192.17834295,0
+PPT.US,D,20120508,000000,2.63206,2.6418,2.60389,2.61788,1347684.5029018,0
+PPT.US,D,20120509,000000,2.61826,2.62321,2.59454,2.60399,760409.71693422,0
+PPT.US,D,20120510,000000,2.60399,2.61407,2.5994,2.5994,963533.66578007,0
+PPT.US,D,20120511,000000,2.59454,2.60399,2.59454,2.60399,520573.15529459,0
+PPT.US,D,20120514,000000,2.58949,2.59454,2.57063,2.5851,923419.89021922,0
+PPT.US,D,20120515,000000,2.57549,2.5851,2.57063,2.5851,978910.28066021,0
+PPT.US,D,20120516,000000,2.57988,2.5851,2.56558,2.56558,723933.29599925,0
+PPT.US,D,20120517,000000,2.57988,2.5851,2.53215,2.55577,860139.36740347,0
+PPT.US,D,20120518,000000,2.56092,2.56092,2.53693,2.55577,568776.2395847,0
+PPT.US,D,20120521,000000,2.56092,2.57063,2.54216,2.55187,590471.24912375,0
+PPT.US,D,20120522,000000,2.57063,2.57063,2.47499,2.54664,720148.97755012,0
+PPT.US,D,20120523,000000,2.56092,2.57063,2.54216,2.56092,782808.05334177,0
+PPT.US,D,20120524,000000,2.56092,2.60399,2.55577,2.60399,1028280.6776038,0
+PPT.US,D,20120525,000000,2.60399,2.60399,2.57988,2.5851,703898.97766311,0
+PPT.US,D,20120529,000000,2.5994,2.60836,2.5851,2.59454,521075.98151848,0
+PPT.US,D,20120530,000000,2.59454,2.60399,2.5851,2.60399,514106.74707082,0
+PPT.US,D,20120531,000000,2.60399,2.60399,2.58949,2.60399,444345.11964898,0
+PPT.US,D,20120601,000000,2.57549,2.5995,2.57549,2.5995,990040.69078953,0
+PPT.US,D,20120604,000000,2.58949,2.58949,2.51815,2.52281,1287241.4316168,0
+PPT.US,D,20120605,000000,2.50242,2.55101,2.50242,2.54146,857000.64003511,0
+PPT.US,D,20120606,000000,2.55167,2.57998,2.54216,2.55567,859333.16585869,0
+PPT.US,D,20120607,000000,2.56558,2.58958,2.56558,2.57549,550968.42317107,0
+PPT.US,D,20120608,000000,2.55567,2.56558,2.52262,2.55167,1813688.9408758,0
+PPT.US,D,20120611,000000,2.56558,2.57549,2.56092,2.57063,579342.93847762,0
+PPT.US,D,20120612,000000,2.57063,2.5851,2.56558,2.57063,470864.74155757,0
+PPT.US,D,20120613,000000,2.57063,2.5851,2.55567,2.56558,693439.35241285,0
+PPT.US,D,20120614,000000,2.57063,2.57549,2.55567,2.55567,568387.83519464,0
+PPT.US,D,20120615,000000,2.56083,2.56558,2.54645,2.54645,672565.24080092,0
+PPT.US,D,20120618,000000,2.55167,2.55567,2.54216,2.55567,624141.71077591,0
+PPT.US,D,20120619,000000,2.56558,2.57063,2.56083,2.57063,537042.55117488,0
+PPT.US,D,20120620,000000,2.57549,2.5995,2.56083,2.59474,772853.35379858,0
+PPT.US,D,20120621,000000,2.59474,2.59474,2.57998,2.57998,728505.97038606,0
+PPT.US,D,20120622,000000,2.5851,2.58958,2.57549,2.57549,665443.79382202,0
+PPT.US,D,20120625,000000,2.57549,2.57998,2.56558,2.57549,317177.32337569,0
+PPT.US,D,20120626,000000,2.57549,2.57998,2.57063,2.57063,539226.013692,0
+PPT.US,D,20120627,000000,2.57549,2.61426,2.57549,2.61426,614443.14818185,0
+PPT.US,D,20120628,000000,2.61426,2.61426,2.58958,2.60854,752242.72732693,0
+PPT.US,D,20120629,000000,2.61856,2.62341,2.57063,2.57063,1106331.0646578,0
+PPT.US,D,20120702,000000,2.57549,2.58958,2.56558,2.58958,787187.57527514,0
+PPT.US,D,20120703,000000,2.58921,2.60389,2.57939,2.60389,481940.56512396,0
+PPT.US,D,20120705,000000,2.60389,2.62321,2.59902,2.61388,755875.88298642,0
+PPT.US,D,20120706,000000,2.59902,2.63246,2.59902,2.63246,368640.90505915,0
+PPT.US,D,20120709,000000,2.62341,2.63778,2.61856,2.63778,315211.15736869,0
+PPT.US,D,20120710,000000,2.62807,2.63246,2.60389,2.61388,700724.55908055,0
+PPT.US,D,20120711,000000,2.60818,2.61826,2.59902,2.61826,492371.84735116,0
+PPT.US,D,20120712,000000,2.61388,2.63751,2.61388,2.62807,689562.65670338,0
+PPT.US,D,20120713,000000,2.62837,2.6475,2.62837,2.6475,588987.96425033,0
+PPT.US,D,20120716,000000,2.65237,2.65675,2.63751,2.65675,455581.55367937,0
+PPT.US,D,20120717,000000,2.66189,2.66647,2.65247,2.66189,907564.59317187,0
+PPT.US,D,20120718,000000,2.66647,2.67608,2.65675,2.67608,659142.19502863,0
+PPT.US,D,20120719,000000,2.67608,2.69056,2.67151,2.68113,925729.32172771,0
+PPT.US,D,20120720,000000,2.69056,2.69056,2.66637,2.67151,443133.71784862,0
+PPT.US,D,20120723,000000,2.67608,2.69056,2.63246,2.68113,1108156.5652911,0
+PPT.US,D,20120724,000000,2.69056,2.70028,2.67608,2.68591,430015.09713881,0
+PPT.US,D,20120725,000000,2.68591,2.70523,2.68113,2.70523,555715.35466261,0
+PPT.US,D,20120726,000000,2.70523,2.7102,2.69056,2.69056,728667.63059166,0
+PPT.US,D,20120727,000000,2.70028,2.7102,2.69572,2.70028,650722.217697,0
+PPT.US,D,20120730,000000,2.7102,2.71476,2.70523,2.7102,737575.73776483,0
+PPT.US,D,20120731,000000,2.7102,2.72429,2.70523,2.71991,604781.32654362,0
+PPT.US,D,20120801,000000,2.72429,2.73429,2.7102,2.73429,875350.12311166,0
+PPT.US,D,20120802,000000,2.71476,2.73429,2.71476,2.72934,551630.81011735,0
+PPT.US,D,20120803,000000,2.73429,2.73429,2.71991,2.71991,421066.05004341,0
+PPT.US,D,20120806,000000,2.72429,2.72934,2.69056,2.70523,745312.33331827,0
+PPT.US,D,20120807,000000,2.70523,2.71476,2.69572,2.69572,508705.82656575,0
+PPT.US,D,20120808,000000,2.69572,2.71476,2.68591,2.70523,813650.51113762,0
+PPT.US,D,20120809,000000,2.7102,2.71991,2.70028,2.71476,441735.46204438,0
+PPT.US,D,20120810,000000,2.71476,2.71476,2.70523,2.71476,518652.12817616,0
+PPT.US,D,20120813,000000,2.70523,2.72934,2.70028,2.72934,528180.63263187,0
+PPT.US,D,20120814,000000,2.7241,2.7241,2.71001,2.71001,729440.2404054,0
+PPT.US,D,20120815,000000,2.72429,2.73925,2.71476,2.72429,750838.17307313,0
+PPT.US,D,20120816,000000,2.72429,2.73429,2.72429,2.72429,337489.82323443,0
+PPT.US,D,20120817,000000,2.73925,2.74877,2.72934,2.74877,587991.7594769,0
+PPT.US,D,20120820,000000,2.76773,2.76773,2.75334,2.76773,532344.95753831,0
+PPT.US,D,20120821,000000,2.77307,2.77307,2.73925,2.76773,724807.73074769,0
+PPT.US,D,20120822,000000,2.75849,2.77763,2.74867,2.75325,946177.23825219,0
+PPT.US,D,20120823,000000,2.77316,2.77316,2.75849,2.77316,486654.95462606,0
+PPT.US,D,20120824,000000,2.76773,2.77763,2.75849,2.76296,858864.98110744,0
+PPT.US,D,20120827,000000,2.76773,2.77763,2.73906,2.75325,484661.4953376,0
+PPT.US,D,20120828,000000,2.74391,2.75849,2.71953,2.7241,1030215.3513629,0
+PPT.US,D,20120829,000000,2.72924,2.74867,2.72924,2.74867,846482.22925556,0
+PPT.US,D,20120830,000000,2.73391,2.77316,2.73391,2.74867,533743.21334254,0
+PPT.US,D,20120831,000000,2.74867,2.77316,2.74867,2.77316,728205.74428996,0
+PPT.US,D,20120904,000000,2.75849,2.78715,2.75849,2.76773,666597.45983468,0
+PPT.US,D,20120905,000000,2.76773,2.77763,2.76296,2.76296,813526.64162943,0
+PPT.US,D,20120906,000000,2.76296,2.77316,2.7241,2.76296,1110320.0827178,0
+PPT.US,D,20120907,000000,2.74391,2.75849,2.73391,2.74867,588006.45585923,0
+PPT.US,D,20120910,000000,2.73906,2.76773,2.73906,2.75849,635827.43420885,0
+PPT.US,D,20120911,000000,2.75849,2.76773,2.74391,2.76296,562940.72605939,0
+PPT.US,D,20120912,000000,2.76773,2.79258,2.76296,2.77763,780094.4713193,0
+PPT.US,D,20120913,000000,2.78278,2.78715,2.75849,2.75849,768137.91455489,0
+PPT.US,D,20120914,000000,2.75325,2.77316,2.75325,2.76296,597236.83370204,0
+PPT.US,D,20120917,000000,2.76296,2.76773,2.74867,2.76296,677280.68004461,0
+PPT.US,D,20120918,000000,2.76296,2.79258,2.76296,2.78278,614359.16885426,0
+PPT.US,D,20120919,000000,2.78715,2.80194,2.78715,2.79258,851914.64200847,0
+PPT.US,D,20120920,000000,2.80194,2.81165,2.79678,2.80716,947753.95012753,0
+PPT.US,D,20120921,000000,2.80716,2.80716,2.77754,2.79258,813559.18361888,0
+PPT.US,D,20120924,000000,2.79678,2.80194,2.78715,2.80194,575747.57351554,0
+PPT.US,D,20120925,000000,2.80716,2.81165,2.79258,2.81165,882998.54037112,0
+PPT.US,D,20120926,000000,2.81165,2.81697,2.78715,2.80716,913961.71845037,0
+PPT.US,D,20120927,000000,2.80716,2.80716,2.78715,2.79258,619092.45370507,0
+PPT.US,D,20120928,000000,2.80194,2.82136,2.79258,2.79678,964959.21486576,0
+PPT.US,D,20121001,000000,2.80194,2.81697,2.80194,2.81697,544613.28755635,0
+PPT.US,D,20121002,000000,2.82136,2.83117,2.81165,2.82661,777297.95971083,0
+PPT.US,D,20121003,000000,2.81697,2.82661,2.81165,2.82136,664890.58000158,0
+PPT.US,D,20121004,000000,2.81697,2.84137,2.81697,2.83117,662896.07097152,0
+PPT.US,D,20121005,000000,2.84137,2.88004,2.82661,2.88004,806536.41234989,0
+PPT.US,D,20121008,000000,2.87528,2.87528,2.83632,2.83632,679116.67809386,0
+PPT.US,D,20121009,000000,2.84137,2.84575,2.80716,2.82136,572135.41268795,0
+PPT.US,D,20121010,000000,2.82661,2.84575,2.78715,2.79258,817040.12674712,0
+PPT.US,D,20121011,000000,2.78715,2.81165,2.78268,2.80194,515691.85687892,0
+PPT.US,D,20121012,000000,2.80716,2.81697,2.80194,2.80194,275834.30040738,0
+PPT.US,D,20121015,000000,2.81165,2.83117,2.79258,2.80716,655514.28807712,0
+PPT.US,D,20121016,000000,2.80194,2.81165,2.77297,2.78268,949557.40618733,0
+PPT.US,D,20121017,000000,2.78268,2.80194,2.77754,2.80194,312741.11539622,0
+PPT.US,D,20121018,000000,2.81165,2.82136,2.77754,2.81697,555977.7900613,0
+PPT.US,D,20121019,000000,2.81165,2.82661,2.80194,2.80716,468091.32426421,0
+PPT.US,D,20121022,000000,2.79678,2.81707,2.76735,2.80194,933354.64467211,0
+PPT.US,D,20121023,000000,2.77735,2.81707,2.77735,2.81175,593355.93902618,0
+PPT.US,D,20121024,000000,2.80194,2.83127,2.80194,2.81175,606120.79681854,0
+PPT.US,D,20121025,000000,2.82146,2.82669,2.79239,2.79239,398511.30213825,0
+PPT.US,D,20121026,000000,2.78258,2.80194,2.76735,2.78258,402788.99913692,0
+PPT.US,D,20121031,000000,2.78258,2.79239,2.73324,2.73811,797762.67210083,0
+PPT.US,D,20121101,000000,2.72867,2.77735,2.72867,2.7626,478115.30675264,0
+PPT.US,D,20121102,000000,2.75811,2.77268,2.72334,2.72867,886627.49706424,0
+PPT.US,D,20121105,000000,2.73324,2.75811,2.72867,2.73324,415301.91894655,0
+PPT.US,D,20121106,000000,2.73324,2.76735,2.73324,2.74325,259294.57184024,0
+PPT.US,D,20121107,000000,2.73811,2.748,2.72334,2.72867,679373.86478457,0
+PPT.US,D,20121108,000000,2.73324,2.73811,2.72334,2.73324,661899.86619809,0
+PPT.US,D,20121109,000000,2.71333,2.72867,2.71333,2.71333,435946.13714923,0
+PPT.US,D,20121112,000000,2.70904,2.73324,2.7037,2.71333,430337.3678084,0
+PPT.US,D,20121113,000000,2.72334,2.72334,2.68904,2.7037,636701.86895729,0
+PPT.US,D,20121114,000000,2.68448,2.68448,2.61045,2.62026,1260234.7296082,0
+PPT.US,D,20121115,000000,2.62026,2.62531,2.58101,2.6155,1676800.537435,0
+PPT.US,D,20121116,000000,2.60578,2.63999,2.59597,2.63046,707721.08680968,0
+PPT.US,D,20121119,000000,2.63999,2.67465,2.63046,2.66953,686891.0643447,0
+PPT.US,D,20121120,000000,2.65989,2.68457,2.65474,2.66465,957571.13352179,0
+PPT.US,D,20121121,000000,2.66953,2.69922,2.66465,2.69922,411922.800753,0
+PPT.US,D,20121123,000000,2.69448,2.71351,2.68904,2.71351,163145.58995074,0
+PPT.US,D,20121126,000000,2.71351,2.71351,2.67951,2.69448,522293.68176841,0
+PPT.US,D,20121127,000000,2.68457,2.70922,2.68457,2.70922,520002.09586703,0
+PPT.US,D,20121128,000000,2.68457,2.70922,2.67951,2.69448,593965.83889274,0
+PPT.US,D,20121129,000000,2.69448,2.69448,2.66953,2.68457,592445.81306351,0
+PPT.US,D,20121130,000000,2.66953,2.67951,2.64492,2.67465,960265.82019556,0
+PPT.US,D,20121203,000000,2.67465,2.67951,2.65474,2.66465,1041201.9468937,0
+PPT.US,D,20121204,000000,2.65474,2.68904,2.64492,2.68904,1552566.7689188,0
+PPT.US,D,20121205,000000,2.66465,2.68457,2.65474,2.67951,1431789.7994746,0
+PPT.US,D,20121206,000000,2.66465,2.67465,2.64492,2.64971,1164125.6378993,0
+PPT.US,D,20121207,000000,2.64971,2.66465,2.6398,2.64971,971194.67993867,0
+PPT.US,D,20121210,000000,2.64492,2.65989,2.64492,2.64971,497476.74072651,0
+PPT.US,D,20121211,000000,2.66953,2.67465,2.65474,2.66465,858648.73433891,0
+PPT.US,D,20121212,000000,2.65474,2.66953,2.65474,2.65989,1061148.0869358,0
+PPT.US,D,20121213,000000,2.65989,2.67465,2.65474,2.66953,829275.91477572,0
+PPT.US,D,20121214,000000,2.65989,2.66953,2.64971,2.66953,785217.21030175,0
+PPT.US,D,20121217,000000,2.65474,2.65989,2.63492,2.6398,1574156.8042986,0
+PPT.US,D,20121218,000000,2.6398,2.64971,2.6398,2.64971,657299.8985298,0
+PPT.US,D,20121219,000000,2.6398,2.65989,2.6398,2.65989,813792.22625292,0
+PPT.US,D,20121220,000000,2.64492,2.64971,2.62492,2.6398,1106069.6790006,0
+PPT.US,D,20121221,000000,2.60559,2.6398,2.60035,2.63018,721518.89033129,0
+PPT.US,D,20121224,000000,2.63018,2.64971,2.62492,2.62492,445660.44586723,0
+PPT.US,D,20121226,000000,2.63492,2.64971,2.63492,2.6398,581236.67231458,0
+PPT.US,D,20121227,000000,2.6398,2.64492,2.63492,2.6398,826067.90446212,0
+PPT.US,D,20121228,000000,2.63018,2.65989,2.62492,2.65474,891991.6766135,0
+PPT.US,D,20121231,000000,2.63492,2.69448,2.63492,2.69448,1187047.7953628,0
+PPT.US,D,20130102,000000,2.68904,2.71351,2.67951,2.70922,807100.12358628,0
+PPT.US,D,20130103,000000,2.68457,2.70922,2.68457,2.68904,709496.19984641,0
+PPT.US,D,20130104,000000,2.69922,2.70922,2.66953,2.69448,728745.31146965,0
+PPT.US,D,20130107,000000,2.67951,2.73867,2.67951,2.73867,875692.33887155,0
+PPT.US,D,20130108,000000,2.72896,2.73353,2.71351,2.72353,650155.35723583,0
+PPT.US,D,20130109,000000,2.71351,2.72896,2.70922,2.70922,825784.47423153,0
+PPT.US,D,20130110,000000,2.69922,2.72896,2.69448,2.71886,960610.13543864,0
+PPT.US,D,20130111,000000,2.7039,2.72896,2.7039,2.71886,575335.02506881,0
+PPT.US,D,20130114,000000,2.70922,2.72353,2.70922,2.71886,806311.76764862,0
+PPT.US,D,20130115,000000,2.7039,2.71886,2.69922,2.70922,1381222.697113,0
+PPT.US,D,20130116,000000,2.7039,2.72353,2.69922,2.71351,653556.52000287,0
+PPT.US,D,20130117,000000,2.72353,2.74353,2.71886,2.74353,518471.57262188,0
+PPT.US,D,20130118,000000,2.73353,2.74857,2.73353,2.74857,601961.72062007,0
+PPT.US,D,20130122,000000,2.75143,2.75143,2.71154,2.7363,2555096.2354615,0
+PPT.US,D,20130123,000000,2.72667,2.74677,2.71706,2.7363,1146126.7685155,0
+PPT.US,D,20130124,000000,2.74143,2.75143,2.73153,2.75143,781202.99844338,0
+PPT.US,D,20130125,000000,2.75143,2.75143,2.7363,2.75143,937291.17565247,0
+PPT.US,D,20130128,000000,2.74677,2.74677,2.73153,2.7363,796514.52934463,0
+PPT.US,D,20130129,000000,2.73153,2.75658,2.73153,2.74143,1418258.6303181,0
+PPT.US,D,20130130,000000,2.7363,2.75658,2.7363,2.75658,1347712.8459249,0
+PPT.US,D,20130131,000000,2.75143,2.76117,2.74143,2.75143,849612.55869115,0
+PPT.US,D,20130201,000000,2.75658,2.76117,2.75143,2.75143,850919.48697664,0
+PPT.US,D,20130204,000000,2.74677,2.76117,2.73153,2.75658,750065.56325938,0
+PPT.US,D,20130205,000000,2.74143,2.75658,2.7363,2.75143,646780.43800866,0
+PPT.US,D,20130206,000000,2.74143,2.77144,2.74143,2.7663,868336.79951701,0
+PPT.US,D,20130207,000000,2.76117,2.77144,2.75143,2.77144,1082997.4084895,0
+PPT.US,D,20130208,000000,2.77144,2.77144,2.76117,2.77144,765994.34221837,0
+PPT.US,D,20130211,000000,2.75658,2.7663,2.75658,2.75658,511720.68442591,0
+PPT.US,D,20130212,000000,2.75658,2.76117,2.75143,2.75143,663724.31708979,0
+PPT.US,D,20130213,000000,2.74677,2.75658,2.74677,2.75143,1570716.8010926,0
+PPT.US,D,20130214,000000,2.7363,2.7663,2.7363,2.75658,1035762.1859497,0
+PPT.US,D,20130215,000000,2.74677,2.76117,2.74677,2.75143,455520.66866688,0
+PPT.US,D,20130219,000000,2.7363,2.7663,2.7363,2.76117,1223336.3125521,0
+PPT.US,D,20130220,000000,2.75449,2.76944,2.73954,2.75964,1258271.712826,0
+PPT.US,D,20130221,000000,2.75964,2.76448,2.74925,2.76448,623124.51117058,0
+PPT.US,D,20130222,000000,2.75449,2.75964,2.74448,2.74448,893196.77996429,0
+PPT.US,D,20130225,000000,2.74448,2.75964,2.73954,2.74925,1472517.6738685,0
+PPT.US,D,20130226,000000,2.74925,2.75449,2.73954,2.74448,747478.99996988,0
+PPT.US,D,20130227,000000,2.75449,2.75964,2.73954,2.75964,791047.47511908,0
+PPT.US,D,20130228,000000,2.74925,2.76448,2.74925,2.75964,1095093.5808859,0
+PPT.US,D,20130301,000000,2.74925,2.76448,2.74925,2.74925,674989.09414325,0
+PPT.US,D,20130304,000000,2.74925,2.75964,2.74448,2.75964,1068641.1424394,0
+PPT.US,D,20130305,000000,2.74925,2.76944,2.74925,2.75449,618218.01895664,0
+PPT.US,D,20130306,000000,2.75449,2.77393,2.74925,2.77393,740841.48386616,0
+PPT.US,D,20130307,000000,2.75964,2.77935,2.75449,2.76944,728394.69777701,0
+PPT.US,D,20130308,000000,2.76944,2.78439,2.76944,2.77935,414049.57722402,0
+PPT.US,D,20130311,000000,2.78439,2.8043,2.77935,2.8043,971984.08561795,0
+PPT.US,D,20130312,000000,2.79889,2.81926,2.78439,2.78439,785281.24453904,0
+PPT.US,D,20130313,000000,2.78918,2.80908,2.78918,2.80908,532645.18363442,0
+PPT.US,D,20130314,000000,2.79889,2.8043,2.78439,2.78918,867101.25365997,0
+PPT.US,D,20130315,000000,2.7947,2.7947,2.76944,2.76944,1034157.1310511,0
+PPT.US,D,20130318,000000,2.74448,2.76448,2.74448,2.74925,1076811.2812713,0
+PPT.US,D,20130319,000000,2.74925,2.75964,2.73448,2.74925,1323528.8990648,0
+PPT.US,D,20130320,000000,2.75201,2.75781,2.74763,2.75201,603685.39631869,0
+PPT.US,D,20130321,000000,2.74763,2.77735,2.7424,2.75201,919877.01233688,0
+PPT.US,D,20130322,000000,2.75201,2.7623,2.74763,2.7623,745819.35850854,0
+PPT.US,D,20130325,000000,2.75781,2.76715,2.74763,2.76715,1178987.8793981,0
+PPT.US,D,20130326,000000,2.7725,2.77735,2.75201,2.76715,1239918.0307831,0
+PPT.US,D,20130327,000000,2.74763,2.7725,2.7424,2.7725,587646.39449223,0
+PPT.US,D,20130328,000000,2.7623,2.7725,2.75201,2.7725,1143488.7678878,0
+PPT.US,D,20130401,000000,2.7623,2.78258,2.7623,2.77735,506552.80655487,0
+PPT.US,D,20130402,000000,2.7725,2.78258,2.76715,2.7725,592411.17159088,0
+PPT.US,D,20130403,000000,2.78258,2.78258,2.75781,2.7725,1160110.3762995,0
+PPT.US,D,20130404,000000,2.76715,2.7725,2.75781,2.7725,562259.44376438,0
+PPT.US,D,20130405,000000,2.75781,2.7725,2.75201,2.76715,819581.55114805,0
+PPT.US,D,20130408,000000,2.7623,2.77735,2.74763,2.7725,964341.96680804,0
+PPT.US,D,20130409,000000,2.7623,2.78258,2.75781,2.7725,771067.74334589,0
+PPT.US,D,20130410,000000,2.7623,2.78258,2.75781,2.76715,983084.05324099,0
+PPT.US,D,20130411,000000,2.7725,2.7725,2.7623,2.7725,639749.2688069,0
+PPT.US,D,20130412,000000,2.7623,2.77735,2.75781,2.7725,501729.24392693,0
+PPT.US,D,20130415,000000,2.7623,2.7725,2.75781,2.76715,501913.9984476,0
+PPT.US,D,20130416,000000,2.76715,2.77735,2.7623,2.76715,558577.99999153,0
+PPT.US,D,20130417,000000,2.7623,2.7725,2.7623,2.76715,510776.96673222,0
+PPT.US,D,20130418,000000,2.76715,2.7725,2.7623,2.7725,425778.34006233,0
+PPT.US,D,20130419,000000,2.7623,2.7725,2.7623,2.7725,600144.61791952,0
+PPT.US,D,20130422,000000,2.77077,2.77516,2.76029,2.76029,607885.41243934,0
+PPT.US,D,20130423,000000,2.77077,2.79051,2.77077,2.78069,691716.72645585,0
+PPT.US,D,20130424,000000,2.78069,2.78526,2.76553,2.78069,1033826.4624488,0
+PPT.US,D,20130425,000000,2.77516,2.78526,2.77516,2.78069,480014.28929757,0
+PPT.US,D,20130426,000000,2.77516,2.78069,2.76553,2.77516,908171.34381364,0
+PPT.US,D,20130429,000000,2.78069,2.78069,2.77077,2.78069,491728.35575357,0
+PPT.US,D,20130430,000000,2.77077,2.78069,2.77077,2.78069,574833.2485865,0
+PPT.US,D,20130501,000000,2.77516,2.78069,2.77077,2.77516,596968.09985376,0
+PPT.US,D,20130502,000000,2.77077,2.78069,2.77077,2.77077,507947.91313431,0
+PPT.US,D,20130503,000000,2.77516,2.79051,2.77516,2.79051,797798.36331504,0
+PPT.US,D,20130506,000000,2.78069,2.79051,2.78069,2.78069,478303.21049809,0
+PPT.US,D,20130507,000000,2.78069,2.80583,2.77516,2.80051,745956.87465746,0
+PPT.US,D,20130508,000000,2.79563,2.79563,2.78526,2.79051,517378.79162171,0
+PPT.US,D,20130509,000000,2.78526,2.79563,2.78069,2.79563,657889.85330607,0
+PPT.US,D,20130510,000000,2.79051,2.79051,2.78526,2.79051,686396.63605356,0
+PPT.US,D,20130513,000000,2.78069,2.78526,2.77077,2.78069,898805.54930512,0
+PPT.US,D,20130514,000000,2.77516,2.78069,2.77077,2.77516,693232.55331869,0
+PPT.US,D,20130515,000000,2.77077,2.77516,2.76553,2.77077,1005882.3411962,0
+PPT.US,D,20130516,000000,2.76553,2.78069,2.76029,2.78069,622621.68494668,0
+PPT.US,D,20130517,000000,2.77516,2.77516,2.76553,2.76553,570129.35650035,0
+PPT.US,D,20130520,000000,2.76553,2.78526,2.76553,2.77516,940492.88751652,0
+PPT.US,D,20130521,000000,2.77077,2.78069,2.77077,2.77077,997172.63518437,0
+PPT.US,D,20130522,000000,2.76839,2.77839,2.75859,2.75859,1048684.5049812,0
+PPT.US,D,20130523,000000,2.7484,2.77363,2.7484,2.77363,772869.09992252,0
+PPT.US,D,20130524,000000,2.76839,2.77363,2.75859,2.77363,610435.23477302,0
+PPT.US,D,20130528,000000,2.76315,2.77363,2.75296,2.75296,1240045.0495161,0
+PPT.US,D,20130529,000000,2.73791,2.7484,2.70789,2.7484,1348101.2503149,0
+PPT.US,D,20130530,000000,2.74305,2.7484,2.73305,2.73305,660100.60910465,0
+PPT.US,D,20130531,000000,2.74087,2.7463,2.73057,2.73057,1207868.3701533,0
+PPT.US,D,20130603,000000,2.73791,2.73791,2.67238,2.69267,1199893.4832578,0
+PPT.US,D,20130604,000000,2.68285,2.69267,2.67238,2.67238,934467.37076255,0
+PPT.US,D,20130605,000000,2.67703,2.67703,2.66247,2.67238,1012925.0575554,0
+PPT.US,D,20130606,000000,2.66247,2.7182,2.63206,2.7182,925285.28103313,0
+PPT.US,D,20130607,000000,2.71258,2.7182,2.69789,2.70237,724578.88708004,0
+PPT.US,D,20130610,000000,2.70237,2.71258,2.69267,2.69789,1046987.0728226,0
+PPT.US,D,20130611,000000,2.65247,2.7182,2.64704,2.67238,1877193.0586512,0
+PPT.US,D,20130612,000000,2.61178,2.68285,2.60701,2.65247,1586159.5496931,0
+PPT.US,D,20130613,000000,2.64704,2.70237,2.62704,2.69267,1543065.5577447,0
+PPT.US,D,20130614,000000,2.69267,2.69789,2.67703,2.69267,996815.72304215,0
+PPT.US,D,20130617,000000,2.68285,2.71258,2.67703,2.70237,826764.93288104,0
+PPT.US,D,20130618,000000,2.68724,2.70237,2.67703,2.68285,1201208.8094761,0
+PPT.US,D,20130619,000000,2.67703,2.71258,2.67238,2.68285,1307424.8132594,0
+PPT.US,D,20130620,000000,2.66037,2.67056,2.6399,2.6399,1779847.3713436,0
+PPT.US,D,20130621,000000,2.65484,2.67056,2.65484,2.66514,1384814.9128504,0
+PPT.US,D,20130624,000000,2.6399,2.64999,2.59417,2.62438,1804246.5152307,0
+PPT.US,D,20130625,000000,2.62438,2.64999,2.61484,2.61949,1492183.5329047,0
+PPT.US,D,20130626,000000,2.62438,2.71085,2.61949,2.69056,1444425.5390509,0
+PPT.US,D,20130627,000000,2.69056,2.71628,2.68047,2.70056,800495.14947199,0
+PPT.US,D,20130628,000000,2.68904,2.72533,2.67904,2.71504,1065666.1747596,0
+PPT.US,D,20130701,000000,2.71085,2.7362,2.7061,2.7061,464953.64663745,0
+PPT.US,D,20130702,000000,2.70056,2.72096,2.69056,2.69582,615097.1371954,0
+PPT.US,D,20130703,000000,2.62989,2.67056,2.62989,2.66037,819177.40063408,0
+PPT.US,D,20130705,000000,2.63465,2.64492,2.62438,2.62989,835033.74742303,0
+PPT.US,D,20130708,000000,2.62438,2.66037,2.60426,2.60426,1641909.226308,0
+PPT.US,D,20130709,000000,2.61484,2.66037,2.61484,2.6399,1091040.5285884,0
+PPT.US,D,20130710,000000,2.62989,2.67056,2.62989,2.64492,1145573.554695,0
+PPT.US,D,20130711,000000,2.65484,2.7061,2.65484,2.7061,996727.54474819,0
+PPT.US,D,20130712,000000,2.69582,2.7061,2.68047,2.68047,705356.01899667,0
+PPT.US,D,20130715,000000,2.67056,2.7061,2.67056,2.68047,717221.24824232,0
+PPT.US,D,20130716,000000,2.68562,2.70056,2.68047,2.69056,776903.25687121,0
+PPT.US,D,20130717,000000,2.68562,2.71085,2.68562,2.68562,806873.37940182,0
+PPT.US,D,20130718,000000,2.69056,2.71628,2.69056,2.7061,634779.79209726,0
+PPT.US,D,20130719,000000,2.70056,2.71085,2.69056,2.70056,663947.91204949,0
+PPT.US,D,20130722,000000,2.69885,2.71923,2.6938,2.71381,691039.64312722,0
+PPT.US,D,20130723,000000,2.7038,2.7241,2.7038,2.70922,845526.96440432,0
+PPT.US,D,20130724,000000,2.70922,2.71381,2.68351,2.68818,642130.08274383,0
+PPT.US,D,20130725,000000,2.67342,2.6938,2.6577,2.68818,650838.73901402,0
+PPT.US,D,20130726,000000,2.67342,2.69885,2.67342,2.68818,687460.02428908,0
+PPT.US,D,20130729,000000,2.67342,2.68818,2.66323,2.67837,905591.0789737,0
+PPT.US,D,20130730,000000,2.67837,2.6938,2.67342,2.68351,527017.51894486,0
+PPT.US,D,20130731,000000,2.67904,2.68904,2.67399,2.67904,519293.52029057,0
+PPT.US,D,20130801,000000,2.68351,2.68818,2.6577,2.66323,725932.00399569,0
+PPT.US,D,20130802,000000,2.6681,2.68351,2.66323,2.67837,916233.35926145,0
+PPT.US,D,20130805,000000,2.6681,2.67342,2.66323,2.6681,551716.88892813,0
+PPT.US,D,20130806,000000,2.6577,2.67837,2.64778,2.6681,1100958.4871757,0
+PPT.US,D,20130807,000000,2.66323,2.66323,2.64778,2.66323,891784.87751933,0
+PPT.US,D,20130808,000000,2.6577,2.67342,2.6577,2.6681,742684.83010659,0
+PPT.US,D,20130809,000000,2.66323,2.71923,2.66323,2.71923,1136985.6187083,0
+PPT.US,D,20130812,000000,2.7241,2.7241,2.7038,2.7038,1164503.5448735,0
+PPT.US,D,20130813,000000,2.7038,2.7038,2.68351,2.68351,1155672.0688368,0
+PPT.US,D,20130814,000000,2.68351,2.70922,2.68351,2.6938,781050.78591212,0
+PPT.US,D,20130815,000000,2.68351,2.69885,2.66323,2.6938,984688.05839781,0
+PPT.US,D,20130816,000000,2.68351,2.6938,2.67837,2.68351,671379.03279882,0
+PPT.US,D,20130819,000000,2.67342,2.7038,2.67342,2.7038,1048495.5514942,0
+PPT.US,D,20130820,000000,2.67837,2.7038,2.67837,2.68818,887751.77031223,0
+PPT.US,D,20130821,000000,2.68171,2.69162,2.67142,2.69162,1030529.2240996,0
+PPT.US,D,20130822,000000,2.67142,2.69162,2.6658,2.6658,1207013.880495,0
+PPT.US,D,20130823,000000,2.67142,2.68637,2.6658,2.68171,1131916.4165471,0
+PPT.US,D,20130826,000000,2.68171,2.69695,2.6658,2.67608,882437.97835953,0
+PPT.US,D,20130827,000000,2.66085,2.68171,2.65055,2.6658,959105.85573335,0
+PPT.US,D,20130828,000000,2.65551,2.68637,2.65551,2.68637,1059689.9958606,0
+PPT.US,D,20130829,000000,2.67142,2.70162,2.67142,2.69162,900415.8529115,0
+PPT.US,D,20130830,000000,2.68448,2.70484,2.68448,2.69475,540756.53693718,0
+PPT.US,D,20130903,000000,2.70484,2.71504,2.69475,2.7102,649586.39729147,0
+PPT.US,D,20130904,000000,2.69752,2.72315,2.69752,2.7182,1084890.0925846,0
+PPT.US,D,20130905,000000,2.71504,2.72533,2.7102,2.72533,940053.04578831,0
+PPT.US,D,20130906,000000,2.72048,2.73572,2.72048,2.72048,967164.72195637,0
+PPT.US,D,20130909,000000,2.71743,2.72772,2.70162,2.70162,711865.46662581,0
+PPT.US,D,20130910,000000,2.69475,2.73057,2.68904,2.72048,1113885.0051739,0
+PPT.US,D,20130911,000000,2.71181,2.7481,2.71181,2.73277,2072237.1464421,0
+PPT.US,D,20130912,000000,2.72191,2.73277,2.71181,2.71181,1021398.5717083,0
+PPT.US,D,20130913,000000,2.7102,2.71504,2.69952,2.69952,587140.41904355,0
+PPT.US,D,20130916,000000,2.70716,2.7481,2.70716,2.72772,1246476.8162673,0
+PPT.US,D,20130917,000000,2.71504,2.73572,2.71504,2.72533,737350.04332197,0
+PPT.US,D,20130918,000000,2.72048,2.75126,2.72048,2.73572,1170237.2334641,0
+PPT.US,D,20130919,000000,2.73572,2.75126,2.72048,2.73572,847383.95728546,0
+PPT.US,D,20130920,000000,2.72533,2.7463,2.72048,2.73572,966158.01976699,0
+PPT.US,D,20130923,000000,2.73572,2.76135,2.73572,2.73572,955153.57862905,0
+PPT.US,D,20130924,000000,2.73572,2.7463,2.73057,2.74087,1096448.7972847,0
+PPT.US,D,20130925,000000,2.74087,2.7463,2.73572,2.73572,1473300.7810982,0
+PPT.US,D,20130926,000000,2.73572,2.7463,2.73572,2.73572,1251265.7374226,0
+PPT.US,D,20130927,000000,2.72867,2.73886,2.71258,2.72315,1642483.4349604,0
+PPT.US,D,20130930,000000,2.7102,2.74087,2.70484,2.7102,1981633.9493977,0
+PPT.US,D,20131001,000000,2.71504,2.72048,2.7102,2.7102,520903.82389694,0
+PPT.US,D,20131002,000000,2.67904,2.71504,2.65351,2.7102,972155.19349789,0
+PPT.US,D,20131003,000000,2.69952,2.71504,2.69952,2.70484,534313.22302849,0
+PPT.US,D,20131004,000000,2.70218,2.70779,2.68685,2.69209,955674.25046004,0
+PPT.US,D,20131007,000000,2.68904,2.69475,2.67399,2.67904,1285193.3857653,0
+PPT.US,D,20131008,000000,2.67399,2.68448,2.66866,2.67904,1162145.8252517,0
+PPT.US,D,20131009,000000,2.66866,2.69475,2.6639,2.68904,931514.44765647,0
+PPT.US,D,20131010,000000,2.68904,2.73057,2.68904,2.72048,716316.37098762,0
+PPT.US,D,20131011,000000,2.71504,2.7463,2.71504,2.73057,685430.8737864,0
+PPT.US,D,20131014,000000,2.7182,2.73886,2.70779,2.72315,820072.83021439,0
+PPT.US,D,20131015,000000,2.7182,2.72867,2.71258,2.7182,848927.07742976,0
+PPT.US,D,20131016,000000,2.7182,2.74401,2.7182,2.73353,845510.16853881,0
+PPT.US,D,20131017,000000,2.72867,2.74401,2.72867,2.73886,1494613.6846966,0
+PPT.US,D,20131018,000000,2.73572,2.7463,2.73057,2.73572,2007373.6133014,0
+PPT.US,D,20131021,000000,2.73353,2.75421,2.73353,2.74401,846029.7906282,0
+PPT.US,D,20131022,000000,2.74401,2.76468,2.74401,2.75421,1505032.3700247,0
+PPT.US,D,20131023,000000,2.74906,2.76468,2.74906,2.75964,1138052.1561686,0
+PPT.US,D,20131024,000000,2.75964,2.77468,2.75421,2.75964,1378397.8424816,0
+PPT.US,D,20131025,000000,2.75964,2.77468,2.75964,2.76468,1046326.7853593,0
+PPT.US,D,20131028,000000,2.76468,2.77021,2.75964,2.77021,1381880.885093,0
+PPT.US,D,20131029,000000,2.76468,2.7803,2.76468,2.76468,1389500.9593296,0
+PPT.US,D,20131030,000000,2.77021,2.80641,2.76468,2.80641,1110141.6266468,0
+PPT.US,D,20131031,000000,2.79573,2.79573,2.7803,2.79041,627748.62289552,0
+PPT.US,D,20131101,000000,2.79041,2.80641,2.79041,2.80097,1165376.9298804,0
+PPT.US,D,20131104,000000,2.79573,2.81135,2.79573,2.81135,914753.22361284,0
+PPT.US,D,20131105,000000,2.80097,2.81135,2.80097,2.80641,549661.49488558,0
+PPT.US,D,20131106,000000,2.80641,2.81659,2.80641,2.81659,902629.75793487,0
+PPT.US,D,20131107,000000,2.80641,2.81135,2.80097,2.80641,763909.55541119,0
+PPT.US,D,20131108,000000,2.79573,2.80097,2.78517,2.79573,585018.89128053,0
+PPT.US,D,20131111,000000,2.79573,2.84232,2.79573,2.82689,733546.82952413,0
+PPT.US,D,20131112,000000,2.82146,2.82689,2.81659,2.82146,987382.74507158,0
+PPT.US,D,20131113,000000,2.81135,2.82146,2.80097,2.81135,559350.60980529,0
+PPT.US,D,20131114,000000,2.81135,2.81659,2.80641,2.80641,562301.43342818,0
+PPT.US,D,20131115,000000,2.80097,2.81135,2.79573,2.80641,615337.52802059,0
+PPT.US,D,20131118,000000,2.81659,2.82146,2.80641,2.81659,833037.13890978,0
+PPT.US,D,20131119,000000,2.80641,2.81659,2.80641,2.80641,542658.6687069,0
+PPT.US,D,20131120,000000,2.81411,2.82479,2.79859,2.80421,1235577.3492888,0
+PPT.US,D,20131121,000000,2.80421,2.83526,2.80421,2.82479,985946.69856993,0
+PPT.US,D,20131122,000000,2.82479,2.82479,2.80927,2.80927,1276466.8838882,0
+PPT.US,D,20131125,000000,2.80927,2.81964,2.80421,2.81411,1583154.1395075,0
+PPT.US,D,20131126,000000,2.81411,2.81964,2.80421,2.81411,699388.23803041,0
+PPT.US,D,20131127,000000,2.81411,2.81964,2.80421,2.80421,712498.46080745,0
+PPT.US,D,20131129,000000,2.80421,2.82479,2.80421,2.81411,400280.11672543,0
+PPT.US,D,20131202,000000,2.81964,2.82479,2.81411,2.81411,409878.95386798,0
+PPT.US,D,20131203,000000,2.80927,2.82479,2.80927,2.82479,550575.81981463,0
+PPT.US,D,20131204,000000,2.82479,2.82479,2.80927,2.81411,458580.66541561,0
+PPT.US,D,20131205,000000,2.80927,2.81964,2.80927,2.81411,588591.16192752,0
+PPT.US,D,20131206,000000,2.81411,2.82479,2.80927,2.81411,558714.46639885,0
+PPT.US,D,20131209,000000,2.81411,2.81411,2.78336,2.79392,1481731.2558457,0
+PPT.US,D,20131210,000000,2.79392,2.81964,2.79392,2.80421,684020.02108301,0
+PPT.US,D,20131211,000000,2.80421,2.81411,2.79859,2.80927,1009011.6208901,0
+PPT.US,D,20131212,000000,2.80927,2.81411,2.80421,2.80421,970374.83175317,0
+PPT.US,D,20131213,000000,2.80927,2.82479,2.79859,2.81411,1071090.18958,0
+PPT.US,D,20131216,000000,2.80927,2.82479,2.80927,2.81411,1428973.342776,0
+PPT.US,D,20131217,000000,2.80927,2.82479,2.80927,2.80927,975310.71673175,0
+PPT.US,D,20131218,000000,2.80927,2.83003,2.80421,2.81964,714359.65265497,0
+PPT.US,D,20131219,000000,2.82298,2.82832,2.81783,2.82298,791660.52421044,0
+PPT.US,D,20131220,000000,2.82298,2.84346,2.82298,2.84346,870498.21746063,0
+PPT.US,D,20131223,000000,2.83861,2.90118,2.83861,2.88585,1334043.110878,0
+PPT.US,D,20131224,000000,2.875,2.89023,2.875,2.88585,433707.03832761,0
+PPT.US,D,20131226,000000,2.89023,2.89595,2.84346,2.84908,730886.784323,0
+PPT.US,D,20131227,000000,2.85422,2.875,2.85422,2.85956,716478.03119321,0
+PPT.US,D,20131230,000000,2.87004,2.88585,2.85956,2.88585,618807.97373291,0
+PPT.US,D,20131231,000000,2.875,2.88004,2.83861,2.84346,1092895.4219863,0
+PPT.US,D,20140102,000000,2.84908,2.86471,2.84346,2.84346,700741.35494607,0
+PPT.US,D,20140103,000000,2.84908,2.85956,2.84346,2.85422,403891.22781143,0
+PPT.US,D,20140106,000000,2.85422,2.875,2.85422,2.87004,403252.98492182,0
+PPT.US,D,20140107,000000,2.86471,2.88004,2.86471,2.88004,424067.26126285,0
+PPT.US,D,20140108,000000,2.875,2.88585,2.875,2.88585,445934.42842345,0
+PPT.US,D,20140109,000000,2.88004,2.89023,2.875,2.875,461891.55040553,0
+PPT.US,D,20140110,000000,2.88004,2.90118,2.88004,2.89023,809985.86323029,0
+PPT.US,D,20140113,000000,2.88585,2.88585,2.85422,2.85956,1184862.2333624,0
+PPT.US,D,20140114,000000,2.85422,2.89595,2.85422,2.88004,1007160.9264586,0
+PPT.US,D,20140115,000000,2.875,2.88585,2.87004,2.875,901456.14683191,0
+PPT.US,D,20140116,000000,2.86471,2.89023,2.86471,2.88585,1135401.5586418,0
+PPT.US,D,20140117,000000,2.89023,2.89023,2.88004,2.88004,767472.37838382,0
+PPT.US,D,20140121,000000,2.88585,2.88585,2.875,2.875,591748.78464457,0
+PPT.US,D,20140122,000000,2.87795,2.91509,2.87318,2.87795,786320.48871786,0
+PPT.US,D,20140123,000000,2.88861,2.92567,2.88861,2.92005,1028912.6220437,0
+PPT.US,D,20140124,000000,2.90986,2.90986,2.8626,2.87318,606005.32524312,0
+PPT.US,D,20140127,000000,2.8626,2.86756,2.83089,2.83089,813556.03439409,0
+PPT.US,D,20140128,000000,2.82546,2.85679,2.78888,2.85232,976030.83946578,0
+PPT.US,D,20140129,000000,2.83089,2.84661,2.81507,2.81507,891204.37041743,0
+PPT.US,D,20140130,000000,2.81507,2.84661,2.81507,2.84166,710129.19402807,0
+PPT.US,D,20140131,000000,2.81507,2.84166,2.81507,2.83089,688385.89637565,0
+PPT.US,D,20140203,000000,2.82032,2.83089,2.79908,2.79908,722598.02469071,0
+PPT.US,D,20140204,000000,2.80479,2.82546,2.80479,2.82546,301848.99660891,0
+PPT.US,D,20140205,000000,2.81507,2.83632,2.81507,2.81507,425687.01254358,0
+PPT.US,D,20140206,000000,2.82032,2.83632,2.82032,2.83632,428370.15205981,0
+PPT.US,D,20140207,000000,2.83089,2.84166,2.83089,2.84166,354375.96652786,0
+PPT.US,D,20140210,000000,2.83632,2.83632,2.82546,2.82546,476027.37072065,0
+PPT.US,D,20140211,000000,2.82546,2.85679,2.82546,2.85679,660481.66530355,0
+PPT.US,D,20140212,000000,2.85232,2.87318,2.84661,2.8626,845418.84102007,0
+PPT.US,D,20140213,000000,2.85232,2.87318,2.85232,2.87318,875943.2271127,0
+PPT.US,D,20140214,000000,2.86756,2.87318,2.8626,2.8626,591997.57340254,0
+PPT.US,D,20140218,000000,2.8626,2.87795,2.8626,2.86756,691494.18123777,0
+PPT.US,D,20140219,000000,2.8626,2.88396,2.8626,2.87795,555020.42572686,0
+PPT.US,D,20140220,000000,2.88137,2.90205,2.87108,2.89195,430529.47052026,0
+PPT.US,D,20140221,000000,2.89195,2.90205,2.89195,2.90205,692301.43252414,0
+PPT.US,D,20140224,000000,2.89747,2.91281,2.89195,2.89195,984818.22635557,0
+PPT.US,D,20140225,000000,2.88662,2.90205,2.88662,2.90205,500119.99006214,0
+PPT.US,D,20140226,000000,2.89195,2.90205,2.89195,2.89747,665539.32030714,0
+PPT.US,D,20140227,000000,2.89195,2.89747,2.88662,2.89195,803855.37231684,0
+PPT.US,D,20140228,000000,2.89185,2.91281,2.89185,2.91281,733425.05949914,0
+PPT.US,D,20140303,000000,2.90205,2.90786,2.88662,2.89195,674028.58058403,0
+PPT.US,D,20140304,000000,2.89195,2.90205,2.89195,2.89747,579159.23369854,0
+PPT.US,D,20140305,000000,2.89747,2.90205,2.88662,2.89185,518051.67598395,0
+PPT.US,D,20140306,000000,2.89195,2.90205,2.89195,2.90205,735800.6247281,0
+PPT.US,D,20140307,000000,2.89747,2.91281,2.89747,2.90205,924130.56527889,0
+PPT.US,D,20140310,000000,2.89747,2.90205,2.88127,2.88127,947251.12390363,0
+PPT.US,D,20140311,000000,2.88662,2.90205,2.88662,2.90205,770290.93456576,0
+PPT.US,D,20140312,000000,2.89747,2.90786,2.88662,2.89185,573403.50053443,0
+PPT.US,D,20140313,000000,2.89185,2.90786,2.88127,2.88662,670200.17298792,0
+PPT.US,D,20140314,000000,2.88662,2.89747,2.87108,2.87108,725432.32699658,0
+PPT.US,D,20140317,000000,2.88127,2.89185,2.88127,2.89185,696264.20704439,0
+PPT.US,D,20140318,000000,2.89185,2.90205,2.89185,2.90205,727158.10217837,0
+PPT.US,D,20140319,000000,2.89747,2.90786,2.89747,2.90205,579057.40876386,0
+PPT.US,D,20140320,000000,2.90586,2.92158,2.90052,2.90052,669916.74275731,0
+PPT.US,D,20140321,000000,2.9111,2.92158,2.9111,2.92158,485017.35773821,0
+PPT.US,D,20140324,000000,2.91633,2.92158,2.90586,2.91633,466076.87014383,0
+PPT.US,D,20140325,000000,2.9111,2.93186,2.9111,2.9271,640339.22358316,0
+PPT.US,D,20140326,000000,2.92158,2.93186,2.90586,2.9111,620289.1591231,0
+PPT.US,D,20140327,000000,2.9111,2.92158,2.9111,2.9111,499873.30078736,0
+PPT.US,D,20140328,000000,2.91633,2.93186,2.91633,2.9271,490848.67229717,0
+PPT.US,D,20140331,000000,2.93186,2.94273,2.9271,2.93186,706574.76898818,0
+PPT.US,D,20140401,000000,2.9271,2.93739,2.90586,2.9111,912827.99752804,0
+PPT.US,D,20140402,000000,2.91633,2.93739,2.91633,2.9271,1106997.6505704,0
+PPT.US,D,20140403,000000,2.9271,2.93739,2.91633,2.93186,980096.4886623,0
+PPT.US,D,20140404,000000,2.9271,2.93186,2.92158,2.9271,803452.27154446,0
+PPT.US,D,20140407,000000,2.9271,2.93186,2.91633,2.91633,963970.35828349,0
+PPT.US,D,20140408,000000,2.91633,2.92158,2.91633,2.91633,522332.52220741,0
+PPT.US,D,20140409,000000,2.91633,2.95348,2.91633,2.94825,1535131.6107715,0
+PPT.US,D,20140410,000000,2.95348,2.95348,2.93739,2.93739,784172.71741497,0
+PPT.US,D,20140411,000000,2.9271,2.93739,2.9271,2.93186,855402.93332789,0
+PPT.US,D,20140414,000000,2.93186,2.94273,2.90052,2.90052,1183312.8147685,0
+PPT.US,D,20140415,000000,2.9111,2.92158,2.90586,2.9111,1192261.8618639,0
+PPT.US,D,20140416,000000,2.91633,2.94273,2.91633,2.9271,1070252.4957873,0
+PPT.US,D,20140417,000000,2.9271,2.94273,2.9271,2.93739,588628.95262493,0
+PPT.US,D,20140421,000000,2.93739,2.94825,2.93186,2.93186,874230.04883004,0
+PPT.US,D,20140422,000000,2.93529,2.97827,2.93529,2.97827,1097491.1906884,0
+PPT.US,D,20140423,000000,2.97275,2.97827,2.97275,2.97275,309769.29694143,0
+PPT.US,D,20140424,000000,2.9672,2.97275,2.96186,2.9672,660026.07745142,0
+PPT.US,D,20140425,000000,2.96186,2.97275,2.96186,2.9672,300845.4436443,0
+PPT.US,D,20140428,000000,2.9672,2.97275,2.94091,2.94634,504859.57336251,0
+PPT.US,D,20140429,000000,2.9513,2.96186,2.9513,2.9513,610420.53839071,0
+PPT.US,D,20140430,000000,2.9513,2.96186,2.94634,2.95664,733363.12474505,0
+PPT.US,D,20140501,000000,2.95664,2.9672,2.95664,2.95664,606371.68505968,0
+PPT.US,D,20140502,000000,2.95664,2.96186,2.9513,2.9513,514587.52872121,0
+PPT.US,D,20140505,000000,2.9513,2.95664,2.94634,2.94634,496583.41062939,0
+PPT.US,D,20140506,000000,2.94634,2.96186,2.94634,2.95664,332708.25027028,0
+PPT.US,D,20140507,000000,2.9513,2.96186,2.9513,2.95664,240916.74574064,0
+PPT.US,D,20140508,000000,2.95664,2.95664,2.94634,2.9513,335581.39301517,0
+PPT.US,D,20140509,000000,2.9513,2.9672,2.94634,2.96186,488565.48432855,0
+PPT.US,D,20140512,000000,2.9672,2.9672,2.95664,2.95664,709198.07323351,0
+PPT.US,D,20140513,000000,2.95664,2.97275,2.95664,2.95664,537090.83928824,0
+PPT.US,D,20140514,000000,2.96186,2.9672,2.94634,2.9513,820763.56018376,0
+PPT.US,D,20140515,000000,2.9513,2.9513,2.94091,2.94091,706403.66110825,0
+PPT.US,D,20140516,000000,2.94091,2.94634,2.94091,2.94091,657464.70796019,0
+PPT.US,D,20140519,000000,2.94091,2.94634,2.93529,2.93529,766886.62257393,0
+PPT.US,D,20140520,000000,2.93529,2.96186,2.93529,2.96186,566839.46634236,0
+PPT.US,D,20140521,000000,2.96512,2.97064,2.95988,2.97064,558452.03100015,0
+PPT.US,D,20140522,000000,2.96512,2.97064,2.9491,2.9491,350107.71720354,0
+PPT.US,D,20140523,000000,2.9491,2.97064,2.9491,2.95988,604484.24967229,0
+PPT.US,D,20140527,000000,2.95988,2.95988,2.93311,2.93311,763670.21432756,0
+PPT.US,D,20140528,000000,2.93311,2.95435,2.93311,2.93863,610167.55066637,0
+PPT.US,D,20140529,000000,2.94378,2.95988,2.93863,2.95988,1088146.3910116,0
+PPT.US,D,20140530,000000,2.95435,2.95988,2.95435,2.95988,608927.80584295,0
+PPT.US,D,20140602,000000,2.95435,2.95988,2.91186,2.92777,1078825.7353917,0
+PPT.US,D,20140603,000000,2.93311,2.94378,2.93311,2.93311,723984.73333739,0
+PPT.US,D,20140604,000000,2.92777,2.95988,2.91719,2.95435,937631.29192919,0
+PPT.US,D,20140605,000000,2.94378,2.95435,2.93863,2.93863,397019.61933209,0
+PPT.US,D,20140606,000000,2.93863,2.9491,2.93863,2.93863,624298.12227352,0
+PPT.US,D,20140609,000000,2.94378,2.9491,2.93863,2.94378,529156.89231499,0
+PPT.US,D,20140610,000000,2.94378,2.97064,2.94378,2.95988,398693.95717575,0
+PPT.US,D,20140611,000000,2.9491,2.98148,2.9491,2.97064,391073.88293932,0
+PPT.US,D,20140612,000000,2.96512,2.99703,2.96512,2.98645,533279.22755765,0
+PPT.US,D,20140613,000000,2.98148,2.99217,2.98148,2.98645,446723.83410273,0
+PPT.US,D,20140616,000000,2.98148,3.00789,2.98148,2.99217,628133.8780608,0
+PPT.US,D,20140617,000000,2.99217,3.00265,2.99217,2.99703,522911.97956773,0
+PPT.US,D,20140618,000000,2.99703,3.00265,2.98645,2.99703,1137288.9940291,0
+PPT.US,D,20140619,000000,2.99217,2.99217,2.98148,2.98645,599244.98937281,0
+PPT.US,D,20140620,000000,2.98416,3.00093,2.98416,2.99512,561024.94764894,0
+PPT.US,D,20140623,000000,2.99025,3.01159,2.99025,3.00607,556118.45543499,0
+PPT.US,D,20140624,000000,3.00093,3.01159,3.00093,3.00607,516889.61203854,0
+PPT.US,D,20140625,000000,3.00607,3.03865,3.00607,3.03865,491389.28921847,0
+PPT.US,D,20140626,000000,3.03293,3.03293,2.99025,2.99512,771703.88675233,0
+PPT.US,D,20140627,000000,2.99025,2.99512,2.98416,2.98416,420889.69345551,0
+PPT.US,D,20140630,000000,2.98416,2.99025,2.98416,2.98416,622656.32641931,0
+PPT.US,D,20140701,000000,2.99025,3.00093,2.9793,2.99025,707801.91691247,0
+PPT.US,D,20140702,000000,2.99025,3.00093,2.99025,2.99512,416551.11144432,0
+PPT.US,D,20140703,000000,2.98416,3.01159,2.98416,3.00607,486195.16780756,0
+PPT.US,D,20140707,000000,3.00093,3.02256,3.00093,3.00607,412118.05268963,0
+PPT.US,D,20140708,000000,3.00093,3.00607,3.00093,3.00607,445184.9129248,0
+PPT.US,D,20140709,000000,3.00607,3.00607,2.99512,2.99512,344291.09902694,0
+PPT.US,D,20140710,000000,2.99512,3.00607,2.99025,3.00607,335586.64172312,0
+PPT.US,D,20140711,000000,3.00093,3.01159,2.99512,3.00093,364032.53945813,0
+PPT.US,D,20140714,000000,3.01159,3.01683,3.00607,3.00607,648935.55750271,0
+PPT.US,D,20140715,000000,3.01159,3.01159,2.99512,3.00093,497711.88284374,0
+PPT.US,D,20140716,000000,2.99512,3.00607,2.99025,2.99025,575915.53217071,0
+PPT.US,D,20140717,000000,2.99025,2.99512,2.9793,2.98416,492785.4455395,0
+PPT.US,D,20140718,000000,2.98416,2.99512,2.98416,2.99512,472235.70408033,0
+PPT.US,D,20140721,000000,2.99512,3.00093,2.98416,2.98416,389768.00439544,0
+PPT.US,D,20140722,000000,2.98256,2.99341,2.97694,2.98788,655355.7770963,0
+PPT.US,D,20140723,000000,2.99341,2.99846,2.98788,2.99341,421446.05650073,0
+PPT.US,D,20140724,000000,2.98788,2.99341,2.97694,2.97694,339299.57774382,0
+PPT.US,D,20140725,000000,2.97694,2.98256,2.96586,2.96586,515169.08556473,0
+PPT.US,D,20140728,000000,2.96586,2.97694,2.96586,2.97167,631691.45232547,0
+PPT.US,D,20140729,000000,2.97694,2.98256,2.96586,2.96586,708720.44080789,0
+PPT.US,D,20140730,000000,2.96586,2.97167,2.95521,2.95521,826474.15445929,0
+PPT.US,D,20140731,000000,2.94454,2.96586,2.94454,2.95521,571393.24538045,0
+PPT.US,D,20140801,000000,2.95521,2.96586,2.94996,2.96073,492658.42680654,0
+PPT.US,D,20140804,000000,2.96073,2.96586,2.94454,2.94454,404640.74331009,0
+PPT.US,D,20140805,000000,2.9393,2.9393,2.90128,2.90128,693639.85305746,0
+PPT.US,D,20140806,000000,2.90128,2.9233,2.90128,2.91223,361083.81531843,0
+PPT.US,D,20140807,000000,2.91223,2.91223,2.90128,2.90128,442531.16617321,0
+PPT.US,D,20140808,000000,2.89595,2.91223,2.85785,2.90661,798911.08940551,0
+PPT.US,D,20140811,000000,2.90661,2.93386,2.90661,2.9233,497458.8951194,0
+PPT.US,D,20140812,000000,2.92834,2.94454,2.9233,2.92834,876453.40152775,0
+PPT.US,D,20140813,000000,2.9233,2.93386,2.91739,2.9233,705643.64819364,0
+PPT.US,D,20140814,000000,2.91223,2.92834,2.91223,2.91223,506838.33626865,0
+PPT.US,D,20140815,000000,2.91739,2.91739,2.90661,2.90661,509024.94801056,0
+PPT.US,D,20140818,000000,2.90661,2.9233,2.90661,2.91739,438530.60095555,0
+PPT.US,D,20140819,000000,2.91739,2.93386,2.91223,2.92834,453812.73909219,0
+PPT.US,D,20140820,000000,2.92643,2.96398,2.92643,2.95881,446162.22234952,0
+PPT.US,D,20140821,000000,2.96398,2.97463,2.95881,2.96989,427420.13591654,0
+PPT.US,D,20140822,000000,2.96398,2.96989,2.96398,2.96398,594202.03075156,0
+PPT.US,D,20140825,000000,2.96398,2.97463,2.95881,2.95881,561322.02452027,0
+PPT.US,D,20140826,000000,2.95881,2.96398,2.94225,2.94225,545121.36248821,0
+PPT.US,D,20140827,000000,2.95328,2.95881,2.94796,2.95328,659807.7311997,0
+PPT.US,D,20140828,000000,2.95328,2.96398,2.94796,2.95881,455143.81143435,0
+PPT.US,D,20140829,000000,2.95328,2.95881,2.93702,2.95881,669976.57802824,0
+PPT.US,D,20140902,000000,2.96989,2.97463,2.95328,2.96989,428417.39043157,0
+PPT.US,D,20140903,000000,2.96398,3.01302,2.95881,3.00721,829242.32304471,0
+PPT.US,D,20140904,000000,3.00226,3.01302,2.99635,3.00721,710699.20371402,0
+PPT.US,D,20140905,000000,3.00226,3.01302,3.00226,3.00721,746706.39015615,0
+PPT.US,D,20140908,000000,3.00226,3.01808,3.00226,3.00226,613168.76188581,0
+PPT.US,D,20140909,000000,3.00226,3.01302,2.9915,3.00721,562892.43794604,0
+PPT.US,D,20140910,000000,2.99635,3.04018,2.99635,3.02883,716110.62163505,0
+PPT.US,D,20140911,000000,3.01808,3.04018,3.01808,3.03493,675546.50693006,0
+PPT.US,D,20140912,000000,3.01808,3.02379,3.00721,3.00721,944353.83710208,0
+PPT.US,D,20140915,000000,3.00226,3.00721,2.9915,2.99635,599831.79492427,0
+PPT.US,D,20140916,000000,2.99635,3.00226,2.98522,2.98522,584478.27435923,0
+PPT.US,D,20140917,000000,2.9915,2.99635,2.97463,2.97463,948905.51665698,0
+PPT.US,D,20140918,000000,2.97463,2.99635,2.97463,2.99635,401015.98558337,0
+PPT.US,D,20140919,000000,2.99635,3.00226,2.97463,2.97463,531144.05315388,0
+PPT.US,D,20140922,000000,2.97837,2.98941,2.9672,2.9672,474205.01931212,0
+PPT.US,D,20140923,000000,2.95634,2.98379,2.95634,2.97285,500991.2755858,0
+PPT.US,D,20140924,000000,2.97285,3.01131,2.97285,2.98941,386701.70919711,0
+PPT.US,D,20140925,000000,2.98941,2.99464,2.96186,2.96186,531156.65005303,0
+PPT.US,D,20140926,000000,2.95634,3.00016,2.94577,2.99464,446943.23009602,0
+PPT.US,D,20140929,000000,2.97837,3.0276,2.97837,3.02218,450362.23847018,0
+PPT.US,D,20140930,000000,3.02218,3.02218,2.98379,2.98941,738232.87600317,0
+PPT.US,D,20141001,000000,3.01131,3.01131,2.97837,3.00016,715657.13326612,0
+PPT.US,D,20141002,000000,2.99464,3.01131,2.98941,3.00587,424615.22637532,0
+PPT.US,D,20141003,000000,3.00016,3.01131,2.99464,3.00016,409895.74973349,0
+PPT.US,D,20141006,000000,3.00587,3.00587,3.00016,3.00016,364988.85405095,0
+PPT.US,D,20141007,000000,2.98941,2.99464,2.97837,2.98379,284180.79582739,0
+PPT.US,D,20141008,000000,2.97285,3.01674,2.9672,3.00016,580634.12063918,0
+PPT.US,D,20141009,000000,3.00016,3.00016,2.95072,2.96186,362075.82112547,0
+PPT.US,D,20141010,000000,2.95634,2.97837,2.95634,2.95634,740750.15634742,0
+PPT.US,D,20141013,000000,2.95634,2.99464,2.95634,2.96186,401527.20974,0
+PPT.US,D,20141014,000000,2.97837,2.97837,2.94577,2.94577,577140.58061181,0
+PPT.US,D,20141015,000000,2.90738,2.91785,2.89663,2.91281,492869.42486709,0
+PPT.US,D,20141016,000000,2.89052,2.89663,2.83652,2.87442,441909.71914911,0
+PPT.US,D,20141017,000000,2.87994,2.90166,2.87994,2.87994,553296.75002826,0
+PPT.US,D,20141020,000000,2.87994,2.91281,2.87994,2.89052,527828.96919763,0
+PPT.US,D,20141021,000000,2.89663,2.92405,2.89052,2.91785,609117.80907161,0
+PPT.US,D,20141022,000000,2.91614,2.93815,2.91614,2.9273,607914.805204,0
+PPT.US,D,20141023,000000,2.9273,2.95425,2.9273,2.9432,554100.85208984,0
+PPT.US,D,20141024,000000,2.93815,2.9432,2.93815,2.93815,127534.15608985,0
+PPT.US,D,20141027,000000,2.93815,2.95997,2.93224,2.94882,237116.68116759,0
+PPT.US,D,20141028,000000,2.9432,2.9872,2.9432,2.9872,1212088.3313641,0
+PPT.US,D,20141029,000000,2.97625,2.9872,2.97112,2.97625,214750.88674949,0
+PPT.US,D,20141030,000000,2.97112,2.9872,2.97112,2.97112,216081.95909166,0
+PPT.US,D,20141031,000000,2.97625,2.97625,2.95997,2.95997,192477.46959172,0
+PPT.US,D,20141103,000000,2.95997,2.98216,2.95425,2.95997,404590.35571355,0
+PPT.US,D,20141104,000000,2.95997,2.97625,2.95425,2.97112,344455.90845732,0
+PPT.US,D,20141105,000000,2.97112,2.97625,2.95997,2.95997,298696.62259984,0
+PPT.US,D,20141106,000000,2.96531,2.97625,2.95997,2.96531,365640.74358131,0
+PPT.US,D,20141107,000000,2.95997,2.97112,2.95997,2.97112,160876.04862286,0
+PPT.US,D,20141110,000000,2.96531,2.96531,2.95425,2.96531,227003.47064361,0
+PPT.US,D,20141111,000000,2.95997,2.9872,2.95997,2.9872,245547.15591516,0
+PPT.US,D,20141112,000000,2.9872,2.9872,2.97112,2.97625,248740.46984644,0
+PPT.US,D,20141113,000000,2.97625,2.98216,2.96531,2.97112,350517.11642552,0
+PPT.US,D,20141114,000000,2.96531,2.97112,2.95425,2.95425,498773.17159604,0
+PPT.US,D,20141117,000000,2.94882,2.95997,2.9273,2.9273,429313.8697535,0
+PPT.US,D,20141118,000000,2.93224,2.9872,2.93224,2.97112,1171618.6934028,0
+PPT.US,D,20141119,000000,2.97625,2.97625,2.94882,2.95425,972225.52618472,0
+PPT.US,D,20141120,000000,2.94682,2.97408,2.94682,2.96329,578490.54830267,0
+PPT.US,D,20141121,000000,2.96911,2.98472,2.95787,2.97408,585339.06246694,0
+PPT.US,D,20141124,000000,2.97408,2.97998,2.94682,2.95225,720793.5188893,0
+PPT.US,D,20141125,000000,2.95225,2.97998,2.95225,2.96329,359316.05047284,0
+PPT.US,D,20141126,000000,2.97998,2.99597,2.96911,2.99112,340959.21920515,0
+PPT.US,D,20141128,000000,2.97998,3.01808,2.97998,3.00188,205983.44494999,0
+PPT.US,D,20141201,000000,3.00711,3.00711,2.96329,2.98472,372115.54973784,0
+PPT.US,D,20141202,000000,2.98472,2.99597,2.97408,2.98472,792137.10689447,0
+PPT.US,D,20141203,000000,2.98472,2.99112,2.97408,2.98472,569086.96309676,0
+PPT.US,D,20141204,000000,2.97408,2.97998,2.96911,2.96911,358572.83342373,0
+PPT.US,D,20141205,000000,2.96911,2.98472,2.95787,2.96329,540743.94003804,0
+PPT.US,D,20141208,000000,2.95787,2.96911,2.95787,2.95787,351486.02791747,0
+PPT.US,D,20141209,000000,2.90834,2.96329,2.90834,2.96329,372054.66472534,0
+PPT.US,D,20141210,000000,2.9412,2.95225,2.93586,2.94682,243794.08745191,0
+PPT.US,D,20141211,000000,2.94682,2.95787,2.92482,2.9412,333433.62171226,0
+PPT.US,D,20141212,000000,2.92482,2.93006,2.88053,2.88624,551836.55946994,0
+PPT.US,D,20141215,000000,2.88053,2.89728,2.86985,2.89156,583048.52630714,0
+PPT.US,D,20141216,000000,2.88624,2.90233,2.86985,2.875,480203.24278463,0
+PPT.US,D,20141217,000000,2.88053,2.89728,2.84746,2.89728,1065276.7206281,0
+PPT.US,D,20141218,000000,2.90834,2.92482,2.89156,2.89156,566164.48249691,0
+PPT.US,D,20141219,000000,2.8952,2.90605,2.87299,2.8952,1489594.8701321,0
+PPT.US,D,20141222,000000,2.8952,2.91719,2.88918,2.88918,494345.36154933,0
+PPT.US,D,20141223,000000,2.88918,2.95578,2.88918,2.95034,645395.82884515,0
+PPT.US,D,20141224,000000,2.94472,2.95034,2.92834,2.93948,210668.44168745,0
+PPT.US,D,20141226,000000,2.92834,2.96158,2.92834,2.95578,330886.94860337,0
+PPT.US,D,20141229,000000,2.95578,2.95578,2.93376,2.95034,499827.1121572,0
+PPT.US,D,20141230,000000,2.93376,2.94472,2.91719,2.91719,542889.61185773,0
+PPT.US,D,20141231,000000,2.91719,2.93376,2.90605,2.90605,749558.53806911,0
+PPT.US,D,20150102,000000,2.91176,2.91719,2.90605,2.91719,206517.76342172,0
+PPT.US,D,20150105,000000,2.91719,2.92281,2.90605,2.90605,430823.39816678,0
+PPT.US,D,20150106,000000,2.90605,2.91719,2.87814,2.87814,703336.31616833,0
+PPT.US,D,20150107,000000,2.88413,2.90605,2.87814,2.88413,494992.0023717,0
+PPT.US,D,20150108,000000,2.88413,2.91176,2.88413,2.90062,1269777.9304463,0
+PPT.US,D,20150109,000000,2.88918,2.88918,2.87814,2.88413,323059.02553117,0
+PPT.US,D,20150112,000000,2.88918,2.90062,2.87814,2.88413,460932.08658789,0
+PPT.US,D,20150113,000000,2.88413,2.90062,2.88413,2.8952,485597.86484014,0
+PPT.US,D,20150114,000000,2.87814,2.88918,2.87299,2.88413,409921.99327336,0
+PPT.US,D,20150115,000000,2.88413,2.8952,2.87814,2.88918,329699.69085967,0
+PPT.US,D,20150116,000000,2.87814,2.88918,2.86186,2.87299,191445.57360407,0
+PPT.US,D,20150120,000000,2.87299,2.88413,2.87299,2.87814,330907.94343525,0
+PPT.US,D,20150121,000000,2.87081,2.88186,2.8649,2.8649,279084.30038479,0
+PPT.US,D,20150122,000000,2.87081,2.88728,2.8649,2.87624,424403.17857318,0
+PPT.US,D,20150123,000000,2.88186,2.89842,2.87081,2.89299,309535.20456579,0
+PPT.US,D,20150126,000000,2.88728,2.92652,2.88728,2.91529,449406.97361895,0
+PPT.US,D,20150127,000000,2.90967,2.90967,2.88728,2.88728,333542.79483812,0
+PPT.US,D,20150128,000000,2.88728,2.89842,2.88186,2.88186,486134.28279507,0
+PPT.US,D,20150129,000000,2.88186,2.88728,2.8649,2.8649,451656.56985653,0
+PPT.US,D,20150130,000000,2.8649,2.87081,2.85965,2.85965,529928.45238715,0
+PPT.US,D,20150202,000000,2.8649,2.87081,2.82613,2.82613,587498.38092737,0
+PPT.US,D,20150203,000000,2.83737,2.85965,2.83737,2.85394,331254.35816153,0
+PPT.US,D,20150204,000000,2.84842,2.87081,2.84842,2.85965,356695.8954523,0
+PPT.US,D,20150205,000000,2.8649,2.87624,2.85965,2.8649,434252.90395689,0
+PPT.US,D,20150206,000000,2.8649,2.88186,2.8649,2.87624,437816.77667113,0
+PPT.US,D,20150209,000000,2.87624,2.88728,2.87081,2.88186,366029.14797137,0
+PPT.US,D,20150210,000000,2.88186,2.90967,2.87624,2.90395,397322.99465298,0
+PPT.US,D,20150211,000000,2.89842,2.90395,2.89299,2.89842,411651.96742154,0
+PPT.US,D,20150212,000000,2.90395,2.91529,2.89842,2.90395,303532.78212691,0
+PPT.US,D,20150213,000000,2.90395,2.91529,2.90395,2.90967,440490.468513,0
+PPT.US,D,20150217,000000,2.91529,2.92052,2.90395,2.91529,442862.88451717,0
+PPT.US,D,20150218,000000,2.90967,2.90967,2.89842,2.90395,409435.962915,0
+PPT.US,D,20150219,000000,2.90967,2.92652,2.90395,2.92652,580804.17877754,0
+PPT.US,D,20150220,000000,2.91281,2.93529,2.91281,2.92948,326362.56232991,0
+PPT.US,D,20150223,000000,2.91795,2.94091,2.91795,2.92948,386572.59098097,0
+PPT.US,D,20150224,000000,2.92434,2.94091,2.92434,2.93529,223567.66640394,0
+PPT.US,D,20150225,000000,2.92948,2.95195,2.92948,2.95195,545359.65383023,0
+PPT.US,D,20150226,000000,2.94654,2.96901,2.94654,2.96309,679659.39449835,0
+PPT.US,D,20150227,000000,2.95767,2.98492,2.95767,2.98015,648484.16861696,0
+PPT.US,D,20150302,000000,2.98492,2.99131,2.95767,2.96309,338050.38524604,0
+PPT.US,D,20150303,000000,2.96309,2.99131,2.95195,2.95767,457535.12278723,0
+PPT.US,D,20150304,000000,2.95767,2.97408,2.95195,2.96901,524961.07516072,0
+PPT.US,D,20150305,000000,2.96309,2.98015,2.95767,2.96901,958187.33183792,0
+PPT.US,D,20150306,000000,2.96309,2.98015,2.96309,2.96309,468448.23640643,0
+PPT.US,D,20150309,000000,2.96901,2.99626,2.96901,2.99131,375442.18085165,0
+PPT.US,D,20150310,000000,2.98015,2.98492,2.96901,2.97408,291013.56386772,0
+PPT.US,D,20150311,000000,2.96901,2.98015,2.96901,2.97408,454854.08275419,0
+PPT.US,D,20150312,000000,2.98015,2.98015,2.95767,2.95767,575593.26150111,0
+PPT.US,D,20150313,000000,2.86804,2.96901,2.86804,2.96309,691675.78653365,0
+PPT.US,D,20150316,000000,2.96901,2.97408,2.95767,2.97408,627814.75661599,0
+PPT.US,D,20150317,000000,2.96309,2.98015,2.95767,2.97408,549296.18481061,0
+PPT.US,D,20150318,000000,2.96901,2.96901,2.94091,2.94091,446449.85154649,0
+PPT.US,D,20150319,000000,2.94091,2.94091,2.91281,2.91795,303539.08057648,0
+PPT.US,D,20150320,000000,2.92168,2.94406,2.92168,2.94406,401539.80663915,0
+PPT.US,D,20150323,000000,2.93872,2.95531,2.93282,2.95531,345804.8264066,0
+PPT.US,D,20150324,000000,2.95531,2.96122,2.93872,2.94406,646223.02522183,0
+PPT.US,D,20150325,000000,2.94406,2.94987,2.93872,2.94406,601379.11403498,0
+PPT.US,D,20150326,000000,2.94406,2.97255,2.94406,2.96654,350258.87999319,0
+PPT.US,D,20150327,000000,2.96122,2.97807,2.96122,2.96654,273018.89345023,0
+PPT.US,D,20150330,000000,2.97255,2.97807,2.96122,2.97255,485153.82414555,0
+PPT.US,D,20150331,000000,2.96654,2.97255,2.96122,2.96122,884118.61465274,0
+PPT.US,D,20150401,000000,2.95531,2.96122,2.94987,2.96122,262156.16742758,0
+PPT.US,D,20150402,000000,2.96122,2.97255,2.95531,2.96122,268920.70226425,0
+PPT.US,D,20150406,000000,2.96122,2.96654,2.95531,2.96122,198084.13944937,0
+PPT.US,D,20150407,000000,2.96122,2.97807,2.96122,2.97807,172092.53756293,0
+PPT.US,D,20150408,000000,2.96654,2.97807,2.96654,2.96654,189544.49157594,0
+PPT.US,D,20150409,000000,2.96122,2.97255,2.94987,2.95531,478497.41269313,0
+PPT.US,D,20150410,000000,2.95531,2.96654,2.94987,2.96122,837204.61304099,0
+PPT.US,D,20150413,000000,2.95531,2.97255,2.95531,2.97255,390473.43074713,0
+PPT.US,D,20150414,000000,2.97807,2.98941,2.97255,2.98379,754252.98248091,0
+PPT.US,D,20150415,000000,2.97807,2.98941,2.97807,2.98941,560499.02710997,0
+PPT.US,D,20150416,000000,2.98379,2.98379,2.96654,2.97807,528288.75601612,0
+PPT.US,D,20150417,000000,2.97255,2.97255,2.94406,2.94987,335840.67918907,0
+PPT.US,D,20150420,000000,2.94987,2.95531,2.94987,2.94987,250268.89360844,0
+PPT.US,D,20150421,000000,2.94987,2.95531,2.94406,2.94987,406726.5798589,0
+PPT.US,D,20150422,000000,2.94768,2.95328,2.94168,2.94768,249308.38004921,0
+PPT.US,D,20150423,000000,2.95328,2.959,2.94768,2.95328,345691.45431437,0
+PPT.US,D,20150424,000000,2.96444,2.97034,2.959,2.96444,428596.89624428,0
+PPT.US,D,20150427,000000,2.97034,2.97561,2.96444,2.96444,374375.64339137,0
+PPT.US,D,20150428,000000,2.97561,2.97561,2.959,2.97561,377032.53936773,0
+PPT.US,D,20150429,000000,2.97561,2.98186,2.97034,2.97561,443437.0931695,0
+PPT.US,D,20150430,000000,2.98186,2.98186,2.96444,2.97034,1080976.6559195,0
+PPT.US,D,20150501,000000,2.97561,2.98186,2.96444,2.96444,287601.90368473,0
+PPT.US,D,20150504,000000,2.97034,2.97561,2.959,2.96444,565638.56195795,0
+PPT.US,D,20150505,000000,2.97034,2.97034,2.94768,2.94768,473010.41337729,0
+PPT.US,D,20150506,000000,2.94768,2.97034,2.94768,2.95328,358202.27464078,0
+PPT.US,D,20150507,000000,2.959,2.97561,2.959,2.96444,306942.34282673,0
+PPT.US,D,20150508,000000,2.97034,2.97561,2.959,2.959,251828.80961825,0
+PPT.US,D,20150511,000000,2.96444,2.97561,2.95328,2.959,449285.20359394,0
+PPT.US,D,20150512,000000,2.95328,2.97561,2.94768,2.97034,391453.88939664,0
+PPT.US,D,20150513,000000,2.97034,2.97561,2.959,2.959,620003.62940933,0
+PPT.US,D,20150514,000000,2.96444,2.97034,2.94768,2.95328,735647.36245525,0
+PPT.US,D,20150515,000000,2.95328,2.97034,2.95328,2.959,584656.73043033,0
+PPT.US,D,20150518,000000,2.959,2.97034,2.95328,2.959,508277.53199508,0
+PPT.US,D,20150519,000000,2.96444,2.97561,2.95328,2.97561,701998.9453766,0
+PPT.US,D,20150520,000000,2.97349,2.98444,2.97349,2.98444,620293.35808948,0
+PPT.US,D,20150521,000000,2.9794,2.98444,2.96788,2.96788,277722.78553638,0
+PPT.US,D,20150522,000000,2.96788,2.9794,2.96788,2.97349,531654.22756895,0
+PPT.US,D,20150526,000000,2.96788,2.9794,2.95062,2.95644,867723.75042567,0
+PPT.US,D,20150527,000000,2.96226,2.9794,2.96226,2.97349,544167.14737858,0
+PPT.US,D,20150528,000000,2.97349,2.99597,2.97349,2.98444,511487.64179188,0
+PPT.US,D,20150529,000000,2.98444,2.99093,2.96788,2.9794,521609.25024862,0
+PPT.US,D,20150601,000000,2.98444,2.98444,2.96788,2.97349,409165.12958355,0
+PPT.US,D,20150602,000000,2.9794,2.9794,2.95644,2.96226,350621.04084338,0
+PPT.US,D,20150603,000000,2.96788,2.96788,2.94529,2.95644,484248.94689086,0
+PPT.US,D,20150604,000000,2.95062,2.96226,2.93978,2.94529,264151.72619922,0
+PPT.US,D,20150605,000000,2.93978,2.95062,2.93386,2.94529,296223.43140255,0
+PPT.US,D,20150608,000000,2.94529,2.96788,2.94529,2.96788,236306.28065644,0
+PPT.US,D,20150609,000000,2.96788,2.96788,2.95062,2.95644,592176.02947366,0
+PPT.US,D,20150610,000000,2.95644,2.96226,2.94529,2.95062,601164.96674963,0
+PPT.US,D,20150611,000000,2.95644,2.96788,2.95062,2.95062,544310.96197705,0
+PPT.US,D,20150612,000000,2.95062,2.96226,2.94529,2.94529,399139.04761192,0
+PPT.US,D,20150615,000000,2.93386,2.93978,2.92271,2.92824,440198.64034965,0
+PPT.US,D,20150616,000000,2.92824,2.95062,2.92824,2.93978,713510.41170481,0
+PPT.US,D,20150617,000000,2.93978,2.95062,2.93386,2.94529,665054.33969035,0
+PPT.US,D,20150618,000000,2.94529,2.95644,2.94529,2.95062,419226.90276939,0
+PPT.US,D,20150619,000000,2.94529,2.95062,2.92271,2.92824,516495.95894051,0
+PPT.US,D,20150622,000000,2.93729,2.94853,2.92625,2.93729,379238.04645833,0
+PPT.US,D,20150623,000000,2.93729,2.96006,2.93729,2.94853,495316.37252449,0
+PPT.US,D,20150624,000000,2.95425,2.96006,2.94282,2.94853,482861.18850257,0
+PPT.US,D,20150625,000000,2.94853,2.94853,2.92625,2.9312,426410.28450238,0
+PPT.US,D,20150626,000000,2.9312,2.93729,2.92625,2.9312,524767.92270727,0
+PPT.US,D,20150629,000000,2.91977,2.92625,2.90281,2.90281,415716.5668765,0
+PPT.US,D,20150630,000000,2.91471,2.91977,2.89747,2.90872,796153.41823603,0
+PPT.US,D,20150701,000000,2.9312,2.9312,2.88605,2.89166,433239.90331795,0
+PPT.US,D,20150702,000000,2.89166,2.90281,2.89166,2.89747,529151.64360702,0
+PPT.US,D,20150706,000000,2.88605,2.90281,2.88605,2.89166,442367.40648443,0
+PPT.US,D,20150707,000000,2.89747,2.91471,2.89166,2.89747,518637.43179384,0
+PPT.US,D,20150708,000000,2.88605,2.91471,2.87442,2.87442,1267991.2702521,0
+PPT.US,D,20150709,000000,2.89166,2.89166,2.8689,2.8689,419918.68248034,0
+PPT.US,D,20150710,000000,2.88004,2.89166,2.8689,2.8689,448852.71005691,0
+PPT.US,D,20150713,000000,2.88004,2.90872,2.88004,2.88605,524936.93110403,0
+PPT.US,D,20150714,000000,2.89166,2.9312,2.89166,2.89747,623991.59772785,0
+PPT.US,D,20150715,000000,2.90281,2.92625,2.90281,2.90872,341247.8981437,0
+PPT.US,D,20150716,000000,2.91471,2.94853,2.91471,2.94282,462694.6027255,0
+PPT.US,D,20150717,000000,2.94282,2.95425,2.9312,2.94853,758309.18400311,0
+PPT.US,D,20150720,000000,2.94853,2.95425,2.93729,2.94282,623126.61065376,0
+PPT.US,D,20150721,000000,2.94282,2.95425,2.93729,2.94282,501271.5565916,0
+PPT.US,D,20150722,000000,2.93519,2.94654,2.93519,2.94082,684183.78077181,0
+PPT.US,D,20150723,000000,2.94082,2.96339,2.92386,2.93519,435251.20821352,0
+PPT.US,D,20150724,000000,2.92901,2.94082,2.91749,2.92386,393551.27310299,0
+PPT.US,D,20150727,000000,2.91749,2.92386,2.86575,2.87214,514265.25805163,0
+PPT.US,D,20150728,000000,2.88386,2.889,2.86575,2.87728,457402.85534628,0
+PPT.US,D,20150729,000000,2.88386,2.90072,2.87728,2.87728,329699.69085967,0
+PPT.US,D,20150730,000000,2.87728,2.90072,2.87728,2.895,383960.83389318,0
+PPT.US,D,20150731,000000,2.895,2.92901,2.889,2.92386,423741.84136847,0
+PPT.US,D,20150803,000000,2.92901,2.94082,2.92386,2.93519,338344.31289258,0
+PPT.US,D,20150804,000000,2.92901,2.93519,2.90072,2.90072,684532.29498126,0
+PPT.US,D,20150805,000000,2.90072,2.91749,2.87728,2.90072,701632.58556004,0
+PPT.US,D,20150806,000000,2.889,2.91749,2.86575,2.87214,724603.03113671,0
+PPT.US,D,20150807,000000,2.87214,2.88386,2.83775,2.84918,329880.24641398,0
+PPT.US,D,20150810,000000,2.85451,2.86575,2.82022,2.84918,617019.21405541,0
+PPT.US,D,20150811,000000,2.8429,2.86099,2.83775,2.84918,442809.34769584,0
+PPT.US,D,20150812,000000,2.84918,2.87728,2.83775,2.87214,582833.32928022,0
+PPT.US,D,20150813,000000,2.86575,2.895,2.86575,2.88386,352734.17067365,0
+PPT.US,D,20150814,000000,2.889,2.90624,2.87728,2.88386,287837.04580195,0
+PPT.US,D,20150817,000000,2.87728,2.88386,2.86099,2.86575,425996.68631404,0
+PPT.US,D,20150818,000000,2.86575,2.895,2.86099,2.889,452170.94323796,0
+PPT.US,D,20150819,000000,2.87728,2.92901,2.87728,2.91749,528231.02022841,0
+PPT.US,D,20150820,000000,2.90405,2.90967,2.85222,2.85767,578118.93977812,0
+PPT.US,D,20150821,000000,2.85222,2.86956,2.84632,2.85767,479361.35002563,0
+PPT.US,D,20150824,000000,2.76591,2.81184,2.65036,2.7947,878790.12631771,0
+PPT.US,D,20150825,000000,2.82345,2.83489,2.80012,2.80012,442053.5337476,0
+PPT.US,D,20150826,000000,2.81184,2.83489,2.80603,2.81766,533165.85546541,0
+PPT.US,D,20150827,000000,2.84632,2.85222,2.82345,2.8406,521537.86782018,0
+PPT.US,D,20150828,000000,2.8406,2.881,2.8406,2.85767,388769.70013881,0
+PPT.US,D,20150831,000000,2.86956,2.90405,2.85767,2.89806,308416.18002577,0
+PPT.US,D,20150901,000000,2.8928,2.8928,2.87491,2.88642,217983.04111977,0
+PPT.US,D,20150902,000000,2.88642,2.89806,2.86356,2.86956,228751.2903989,0
+PPT.US,D,20150903,000000,2.86956,2.87491,2.82898,2.83489,616475.44790933,0
+PPT.US,D,20150904,000000,2.8406,2.8406,2.81766,2.82898,363943.31142257,0
+PPT.US,D,20150908,000000,2.83489,2.8406,2.81766,2.82898,527088.9013733,0
+PPT.US,D,20150909,000000,2.83489,2.8406,2.81766,2.82345,412894.86146976,0
+PPT.US,D,20150910,000000,2.82345,2.86356,2.82345,2.84632,571014.28866474,0
+PPT.US,D,20150911,000000,2.85767,2.86356,2.82898,2.8406,514423.76903244,0
+PPT.US,D,20150914,000000,2.8406,2.85222,2.81184,2.81184,449167.63253535,0
+PPT.US,D,20150915,000000,2.81184,2.82345,2.7947,2.81766,792980.04939506,0
+PPT.US,D,20150916,000000,2.81766,2.84632,2.81766,2.8406,551741.03298481,0
+PPT.US,D,20150917,000000,2.8406,2.84632,2.82898,2.8406,558626.28810489,0
+PPT.US,D,20150918,000000,2.83489,2.8406,2.82345,2.8406,510953.32332013,0
+PPT.US,D,20150921,000000,2.83489,2.87491,2.83489,2.86956,496551.91838154,0
+PPT.US,D,20150922,000000,2.85518,2.87299,2.84375,2.86137,625344.7146435,0
+PPT.US,D,20150923,000000,2.85518,2.87841,2.84975,2.87841,640188.0607935,0
+PPT.US,D,20150924,000000,2.86679,2.87841,2.84975,2.87299,2288492.3128968,0
+PPT.US,D,20150925,000000,2.87841,2.88967,2.85518,2.86137,885355.21025137,0
+PPT.US,D,20150928,000000,2.86137,2.86679,2.8205,2.83812,673527.85384332,0
+PPT.US,D,20150929,000000,2.83812,2.85518,2.82661,2.84375,738426.02845661,0
+PPT.US,D,20150930,000000,2.84375,2.85518,2.83223,2.83223,5909327.1552881,0
+PPT.US,D,20151001,000000,2.83812,2.84375,2.80908,2.83223,579070.00566299,0
+PPT.US,D,20151002,000000,2.82661,2.83223,2.79736,2.80908,535907.78051093,0
+PPT.US,D,20151005,000000,2.8147,2.82661,2.80908,2.82661,632804.17841592,0
+PPT.US,D,20151006,000000,2.82661,2.83812,2.8147,2.83812,578381.37517682,0
+PPT.US,D,20151007,000000,2.83223,2.85518,2.83223,2.84975,886557.16437739,0
+PPT.US,D,20151008,000000,2.85518,2.86679,2.84375,2.85518,844611.58973368,0
+PPT.US,D,20151009,000000,2.86137,2.91338,2.85518,2.88442,755353.11167223,0
+PPT.US,D,20151012,000000,2.88967,2.93662,2.88967,2.925,498628.30725599,0
+PPT.US,D,20151013,000000,2.90758,2.91882,2.87299,2.88442,339261.78704641,0
+PPT.US,D,20151014,000000,2.88442,2.91882,2.88442,2.88967,699927.80521012,0
+PPT.US,D,20151015,000000,2.88967,2.88967,2.84375,2.84975,497408.50752285,0
+PPT.US,D,20151016,000000,2.85518,2.91338,2.85518,2.88442,696815.32138164,0
+PPT.US,D,20151019,000000,2.88442,2.925,2.87841,2.90166,635337.2048841,0
+PPT.US,D,20151020,000000,2.90166,2.91338,2.89595,2.89881,184672.64083461,0
+PPT.US,D,20151021,000000,2.9112,2.9112,2.87634,2.88775,446725.93358592,0
+PPT.US,D,20151022,000000,2.88775,2.95187,2.88775,2.92853,885053.93441367,0
+PPT.US,D,20151023,000000,2.92853,2.93453,2.92301,2.92301,142723.91696613,0
+PPT.US,D,20151026,000000,2.92301,2.93453,2.92301,2.92853,232214.38792005,0
+PPT.US,D,20151027,000000,2.92853,2.92853,2.89949,2.91709,346941.69655372,0
+PPT.US,D,20151028,000000,2.91709,2.93453,2.91709,2.91709,257291.66487743,0
+PPT.US,D,20151029,000000,2.91709,2.93453,2.90557,2.90557,226371.52620355,0
+PPT.US,D,20151030,000000,2.9112,2.95787,2.90557,2.94043,525391.46921456,0
+PPT.US,D,20151102,000000,2.94634,2.95787,2.93453,2.94043,270292.71452862,0
+PPT.US,D,20151103,000000,2.94043,2.94634,2.91709,2.92301,277551.67765642,0
+PPT.US,D,20151104,000000,2.92301,2.92853,2.89396,2.9112,509231.74710472,0
+PPT.US,D,20151105,000000,2.91709,2.95787,2.91709,2.95787,716904.2262807,0
+PPT.US,D,20151106,000000,2.95187,2.95787,2.93453,2.94043,145303.13206448,0
+PPT.US,D,20151109,000000,2.94043,2.94634,2.88243,2.90557,783197.50747344,0
+PPT.US,D,20151110,000000,2.90557,2.94043,2.90557,2.92853,361025.02978912,0
+PPT.US,D,20151111,000000,2.93453,2.94634,2.89949,2.90557,482798.2040069,0
+PPT.US,D,20151112,000000,2.90557,2.92301,2.89396,2.89396,494821.94423335,0
+PPT.US,D,20151113,000000,2.89396,2.93453,2.89396,2.91709,485553.77569316,0
+PPT.US,D,20151116,000000,2.9112,2.92301,2.88775,2.90557,472156.97346073,0
+PPT.US,D,20151117,000000,2.90557,2.93453,2.89949,2.91709,630165.12804667,0
+PPT.US,D,20151118,000000,2.91709,2.94634,2.9112,2.92301,468030.4392517,0
+PPT.US,D,20151119,000000,2.92301,2.95787,2.9112,2.94634,497578.5656612,0
+PPT.US,D,20151120,000000,2.94949,2.96703,2.93805,2.94349,500145.18386042,0
+PPT.US,D,20151123,000000,2.93805,2.96149,2.93805,2.94349,291675.95081402,0
+PPT.US,D,20151124,000000,2.94949,2.94949,2.93168,2.94349,174581.47488412,0
+PPT.US,D,20151125,000000,2.94349,2.96149,2.93805,2.95521,343795.6209942,0
+PPT.US,D,20151127,000000,2.95521,2.96149,2.95521,2.95521,74324.854134297,0
+PPT.US,D,20151130,000000,2.95521,2.96149,2.92652,2.93168,600101.57851414,0
+PPT.US,D,20151201,000000,2.94349,2.94949,2.91463,2.92652,428571.702446,0
+PPT.US,D,20151202,000000,2.92652,2.92652,2.90233,2.90853,386501.20855253,0
+PPT.US,D,20151203,000000,2.90853,2.93168,2.87919,2.89709,632274.05891057,0
+PPT.US,D,20151204,000000,2.89709,2.90853,2.87919,2.88529,570030.68079045,0
+PPT.US,D,20151207,000000,2.88529,2.89061,2.86186,2.87357,598734.81495775,0
+PPT.US,D,20151208,000000,2.87357,2.88529,2.85022,2.86186,468364.25707885,0
+PPT.US,D,20151209,000000,2.86186,2.89061,2.85584,2.86186,571052.07936215,0
+PPT.US,D,20151210,000000,2.86186,2.88529,2.86186,2.88529,601127.17605222,0
+PPT.US,D,20151211,000000,2.87919,2.88529,2.8325,2.84423,651012.99611875,0
+PPT.US,D,20151214,000000,2.83841,2.85022,2.75688,2.76192,660028.17693462,0
+PPT.US,D,20151215,000000,2.78002,2.82669,2.74496,2.79716,1110153.1738044,0
+PPT.US,D,20151216,000000,2.79716,2.86756,2.79716,2.84423,912627.49688343,0
+PPT.US,D,20151217,000000,2.84423,2.90853,2.84423,2.87919,604365.62887209,0
+PPT.US,D,20151218,000000,2.87919,2.89709,2.86756,2.88529,643326.78816186,0
+PPT.US,D,20151221,000000,2.90062,2.90633,2.8649,2.87672,581631.37515422,0
+PPT.US,D,20151222,000000,2.85956,2.88861,2.85357,2.88861,743742.9696341,0
+PPT.US,D,20151223,000000,2.88861,2.90633,2.88339,2.90633,511952.67731834,0
+PPT.US,D,20151224,000000,2.90633,2.91233,2.85357,2.8949,454930.71389062,0
+PPT.US,D,20151228,000000,2.88861,2.90062,2.87128,2.88339,1367374.5059949,0
+PPT.US,D,20151229,000000,2.88339,2.92977,2.87385,2.91776,779761.70323375,0
+PPT.US,D,20151230,000000,2.91776,2.93605,2.90633,2.91233,283579.29389358,0
+PPT.US,D,20151231,000000,2.91233,2.92434,2.90062,2.91233,513060.15470085,0
+PPT.US,D,20160104,000000,2.91233,2.91233,2.8649,2.88339,486445.00630711,0
+PPT.US,D,20160105,000000,2.88339,2.90633,2.87672,2.8949,276436.85208278,0
+PPT.US,D,20160106,000000,2.88861,2.90633,2.87672,2.88861,505278.42025884,0
+PPT.US,D,20160107,000000,2.88339,2.88861,2.85357,2.87128,412576.78976654,0
+PPT.US,D,20160108,000000,2.87128,2.87672,2.83585,2.84166,637691.77528116,0
+PPT.US,D,20160111,000000,2.83585,2.85357,2.82403,2.83585,519526.56292461,0
+PPT.US,D,20160112,000000,2.84166,2.87128,2.84166,2.85956,399662.86866771,0
+PPT.US,D,20160113,000000,2.85956,2.85956,2.77688,2.78868,416338.01390058,0
+PPT.US,D,20160114,000000,2.7949,2.85357,2.78868,2.83585,563652.45086064,0
+PPT.US,D,20160115,000000,2.78868,2.81223,2.73572,2.73572,518686.76964879,0
+PPT.US,D,20160119,000000,2.74782,2.75944,2.72381,2.72381,460962.52909414,0
+PPT.US,D,20160120,000000,2.72144,2.73353,2.65055,2.72763,839032.21315749,0
+PPT.US,D,20160121,000000,2.72763,2.78116,2.69819,2.75126,612263.88463111,0
+PPT.US,D,20160122,000000,2.76269,2.81051,2.75126,2.78622,671437.81832814,0
+PPT.US,D,20160125,000000,2.78622,2.81051,2.75743,2.76269,626304.17846113,0
+PPT.US,D,20160126,000000,2.76269,2.79849,2.75412,2.75743,329491.84202391,0
+PPT.US,D,20160127,000000,2.75743,2.81051,2.75126,2.75743,580540.69363725,0
+PPT.US,D,20160128,000000,2.76906,2.81917,2.76906,2.8165,997259.76373675,0
+PPT.US,D,20160129,000000,2.8165,2.83403,2.76906,2.79849,854218.82480899,0
+PPT.US,D,20160201,000000,2.8046,2.8046,2.76269,2.78116,340593.90913018,0
+PPT.US,D,20160202,000000,2.7745,2.79849,2.76269,2.78116,313567.26203129,0
+PPT.US,D,20160203,000000,2.78116,2.78622,2.76906,2.7745,464994.58655965,0
+PPT.US,D,20160204,000000,2.7745,2.78622,2.75126,2.75743,409454.8582637,0
+PPT.US,D,20160205,000000,2.76269,2.76269,2.74544,2.75126,327613.85431088,0
+PPT.US,D,20160208,000000,2.74544,2.75126,2.69189,2.7038,285177.00060081,0
+PPT.US,D,20160209,000000,2.69189,2.69819,2.66255,2.67447,469440.24221348,0
+PPT.US,D,20160210,000000,2.68028,2.68028,2.66255,2.66255,460228.75971941,0
+PPT.US,D,20160211,000000,2.65055,2.65637,2.61045,2.62723,495332.11864841,0
+PPT.US,D,20160212,000000,2.63265,2.66255,2.63265,2.64474,451746.84763368,0
+PPT.US,D,20160216,000000,2.65637,2.66255,2.65055,2.65055,337510.81806634,0
+PPT.US,D,20160217,000000,2.65637,2.67447,2.65637,2.67447,525165.7747717,0
+PPT.US,D,20160218,000000,2.69819,2.7038,2.68028,2.69819,460424.01165603,0
+PPT.US,D,20160219,000000,2.69819,2.69819,2.67447,2.67447,194259.93081963,0
+PPT.US,D,20160222,000000,2.68409,2.70779,2.68409,2.68971,291788.27316467,0
+PPT.US,D,20160223,000000,2.68971,2.69582,2.68409,2.69582,432631.05319297,0
+PPT.US,D,20160224,000000,2.69582,2.70448,2.67761,2.70154,376152.85591131,0
+PPT.US,D,20160225,000000,2.70154,2.71324,2.67761,2.68971,419130.32654266,0
+PPT.US,D,20160226,000000,2.69582,2.69582,2.68409,2.68971,426197.18695864,0
+PPT.US,D,20160229,000000,2.68971,2.70154,2.67761,2.69582,418597.05781252,0
+PPT.US,D,20160301,000000,2.70779,2.72543,2.68971,2.71963,267564.43612382,0
+PPT.US,D,20160302,000000,2.72543,2.73706,2.71324,2.72543,220961.15802413,0
+PPT.US,D,20160303,000000,2.71963,2.77926,2.71963,2.77325,495469.63479731,0
+PPT.US,D,20160304,000000,2.77926,2.80849,2.76688,2.80297,639973.91350819,0
+PPT.US,D,20160307,000000,2.80297,2.83871,2.79106,2.79106,354624.75528582,0
+PPT.US,D,20160308,000000,2.79106,2.80297,2.78488,2.79651,387716.80931926,0
+PPT.US,D,20160309,000000,2.80849,2.81441,2.79954,2.81441,443211.39872662,0
+PPT.US,D,20160310,000000,2.8205,2.8205,2.78488,2.79106,320593.18252507,0
+PPT.US,D,20160311,000000,2.79651,2.80849,2.78488,2.79106,264542.23007248,0
+PPT.US,D,20160314,000000,2.79651,2.82669,2.7943,2.80849,544645.82954578,0
+PPT.US,D,20160315,000000,2.80297,2.8205,2.79658,2.80849,284871.52579674,0
+PPT.US,D,20160316,000000,2.80849,2.8205,2.80849,2.8205,388259.52572376,0
+PPT.US,D,20160317,000000,2.8205,2.82669,2.8205,2.8205,439661.17265313,0
+PPT.US,D,20160318,000000,2.8205,2.8325,2.8205,2.82669,287426.59683841,0
+PPT.US,D,20160321,000000,2.8205,2.8325,2.8205,2.82669,187501.69443251,0
+PPT.US,D,20160322,000000,2.82431,2.82993,2.81223,2.81223,443342.61642597,0
+PPT.US,D,20160323,000000,2.82431,2.82431,2.80651,2.81223,390376.8545204,0
+PPT.US,D,20160324,000000,2.80651,2.81821,2.80651,2.81223,243099.15851618,0
+PPT.US,D,20160328,000000,2.81223,2.81821,2.80651,2.81223,312048.28594366,0
+PPT.US,D,20160329,000000,2.80022,2.81821,2.7882,2.80022,403846.08892285,0
+PPT.US,D,20160330,000000,2.80651,2.81821,2.80022,2.80022,193135.65757164,0
+PPT.US,D,20160331,000000,2.7947,2.84203,2.7947,2.83642,722005.97043125,0
+PPT.US,D,20160401,000000,2.83642,2.83642,2.82431,2.82993,131789.80851503,0
+PPT.US,D,20160404,000000,2.84203,2.84203,2.82431,2.82993,184888.88760314,0
+PPT.US,D,20160405,000000,2.82431,2.82431,2.80651,2.81223,336083.16949746,0
+PPT.US,D,20160406,000000,2.81223,2.82431,2.81223,2.81223,157905.27990966,0
+PPT.US,D,20160407,000000,2.80022,2.81223,2.7947,2.80022,238150.67663843,0
+PPT.US,D,20160408,000000,2.80651,2.81821,2.80651,2.80651,127315.80983814,0
+PPT.US,D,20160411,000000,2.81223,2.81821,2.80022,2.81223,205242.32738407,0
+PPT.US,D,20160412,000000,2.81223,2.82431,2.80746,2.81223,341986.91622643,0
+PPT.US,D,20160413,000000,2.81821,2.83642,2.81821,2.82993,227347.7858867,0
+PPT.US,D,20160414,000000,2.82993,2.83642,2.82431,2.82431,344426.51569266,0
+PPT.US,D,20160415,000000,2.82993,2.8326,2.82431,2.82431,233876.12886455,0
+PPT.US,D,20160418,000000,2.81223,2.83642,2.81223,2.83642,211590.11480764,0
+PPT.US,D,20160419,000000,2.83642,2.84832,2.83642,2.84832,230601.98483048,0
+PPT.US,D,20160420,000000,2.85767,2.86375,2.84699,2.86375,205127.90555026,0
+PPT.US,D,20160421,000000,2.85767,2.87013,2.85175,2.87013,498714.38606676,0
+PPT.US,D,20160422,000000,2.87013,2.87594,2.86375,2.87013,434311.6894862,0
+PPT.US,D,20160425,000000,2.87013,2.87594,2.86375,2.87013,107757.02444444,0
+PPT.US,D,20160426,000000,2.91214,2.91214,2.87013,2.87594,382788.27253183,0
+PPT.US,D,20160427,000000,2.88795,2.89414,2.85175,2.86375,476725.44888118,0
+PPT.US,D,20160428,000000,2.87594,2.88214,2.87013,2.88214,345530.84385037,0
+PPT.US,D,20160429,000000,2.87013,2.88795,2.87013,2.88214,262380.81212885,0
+PPT.US,D,20160502,000000,2.88795,2.90005,2.87594,2.88795,149864.25929373,0
+PPT.US,D,20160503,000000,2.88795,2.88795,2.87594,2.87594,206200.7414601,0
+PPT.US,D,20160504,000000,2.87013,2.88795,2.84575,2.84575,264212.61121172,0
+PPT.US,D,20160505,000000,2.85175,2.87013,2.84575,2.85767,175378.22875456,0
+PPT.US,D,20160506,000000,2.85767,2.85767,2.81574,2.82175,636384.84699569,0
+PPT.US,D,20160509,000000,2.82175,2.83366,2.80972,2.80972,188607.07233181,0
+PPT.US,D,20160510,000000,2.82175,2.83984,2.82175,2.82175,351208.89613644,0
+PPT.US,D,20160511,000000,2.81574,2.83366,2.80972,2.83366,388749.7550485,0
+PPT.US,D,20160512,000000,2.82794,2.84889,2.82794,2.82794,434982.47436526,0
+PPT.US,D,20160513,000000,2.83984,2.85175,2.82175,2.82175,443464.38645096,0
+PPT.US,D,20160516,000000,2.82794,2.85175,2.82794,2.83366,389406.89328684,0
+PPT.US,D,20160517,000000,2.83366,2.85175,2.83366,2.85175,491015.58121073,0
+PPT.US,D,20160518,000000,2.83984,2.85767,2.83366,2.83984,176283.10600926,0
+PPT.US,D,20160519,000000,2.83366,2.85175,2.83366,2.83366,314401.80659913,0
+PPT.US,D,20160520,000000,2.84956,2.86166,2.84956,2.84956,553271.55623,0
+PPT.US,D,20160523,000000,2.84956,2.85136,2.83108,2.83765,453802.24167623,0
+PPT.US,D,20160524,000000,2.84956,2.86756,2.84318,2.86756,249706.23211364,0
+PPT.US,D,20160525,000000,2.86756,2.86756,2.84318,2.84946,226590.92219687,0
+PPT.US,D,20160526,000000,2.86166,2.86756,2.84956,2.84956,389433.13682672,0
+PPT.US,D,20160527,000000,2.85536,2.87957,2.85071,2.86166,530314.75729404,0
+PPT.US,D,20160531,000000,2.86756,2.86756,2.85536,2.85536,114564.5986865,0
+PPT.US,D,20160601,000000,2.86756,2.86756,2.85536,2.86756,257161.49691967,0
+PPT.US,D,20160602,000000,2.86166,2.87367,2.85757,2.86166,402371.20198221,0
+PPT.US,D,20160603,000000,2.86756,2.86756,2.83765,2.85536,282586.23834493,0
+PPT.US,D,20160606,000000,2.90385,2.90385,2.87367,2.87367,1589413.7486369,0
+PPT.US,D,20160607,000000,2.89185,2.93425,2.86756,2.93425,822004.35474878,0
+PPT.US,D,20160608,000000,2.92205,2.92815,2.89796,2.90385,988615.14170383,0
+PPT.US,D,20160609,000000,2.91005,2.91614,2.89796,2.90385,582480.61610439,0
+PPT.US,D,20160610,000000,2.90385,2.91614,2.87367,2.88595,611163.75543979,0
+PPT.US,D,20160613,000000,2.89796,2.91005,2.89185,2.90385,456194.60277072,0
+PPT.US,D,20160614,000000,2.89796,2.91005,2.87367,2.89185,453040.12927842,0
+PPT.US,D,20160615,000000,2.89796,2.89796,2.87367,2.87367,323250.07850144,0
+PPT.US,D,20160616,000000,2.87367,2.87367,2.84956,2.85536,502000.07725836,0
+PPT.US,D,20160617,000000,2.85536,2.86166,2.84318,2.84318,351186.85156297,0
+PPT.US,D,20160620,000000,2.85536,2.86166,2.84956,2.85536,299921.67104092,0
+PPT.US,D,20160621,000000,2.86756,2.87367,2.84956,2.86756,307750.6438547,0
+PPT.US,D,20160622,000000,2.86499,2.87146,2.85308,2.85308,285862.4818622,0
+PPT.US,D,20160623,000000,2.87718,2.88918,2.85308,2.85308,782514.12569524,0
+PPT.US,D,20160624,000000,2.82879,2.87137,2.81659,2.83489,1177833.1636438,0
+PPT.US,D,20160627,000000,2.82879,2.83489,2.79801,2.81051,700172.39500169,0
+PPT.US,D,20160628,000000,2.81051,2.84098,2.81051,2.82879,869047.47457667,0
+PPT.US,D,20160629,000000,2.84689,2.85928,2.81051,2.82879,858771.55410549,0
+PPT.US,D,20160630,000000,2.83489,2.87146,2.83489,2.85928,737133.79655344,0
+PPT.US,D,20160701,000000,2.87146,2.87718,2.84699,2.86499,203022.12391116,0
+PPT.US,D,20160705,000000,2.85928,2.86099,2.82879,2.84098,376185.39790074,0
+PPT.US,D,20160706,000000,2.82879,2.84689,2.82879,2.83489,623663.0286087,0
+PPT.US,D,20160707,000000,2.84098,2.86499,2.84098,2.86499,316465.59857444,0
+PPT.US,D,20160708,000000,2.87146,2.87146,2.85928,2.86499,291721.08970259,0
+PPT.US,D,20160711,000000,2.87146,2.87718,2.86499,2.87146,716895.82834793,0
+PPT.US,D,20160712,000000,2.87146,2.90157,2.87146,2.88918,491768.24593417,0
+PPT.US,D,20160713,000000,2.90157,2.90776,2.87718,2.87718,486649.7059181,0
+PPT.US,D,20160714,000000,2.88918,2.90157,2.87718,2.87718,543970.84570034,0
+PPT.US,D,20160715,000000,2.88918,2.89796,2.88386,2.88918,385555.39137564,0
+PPT.US,D,20160718,000000,2.89556,2.90776,2.88795,2.90157,1215252.2525308,0
+PPT.US,D,20160719,000000,2.90776,2.91376,2.89556,2.91376,724084.4587889,0
+PPT.US,D,20160720,000000,2.92396,2.92396,2.89929,2.89929,340222.30060561,0
+PPT.US,D,20160721,000000,2.90538,2.93605,2.89995,2.92957,667842.45336606,0
+PPT.US,D,20160722,000000,2.91739,2.92957,2.89929,2.91148,293544.49085271,0
+PPT.US,D,20160725,000000,2.91148,2.91739,2.89328,2.90538,934401.23704209,0
+PPT.US,D,20160726,000000,2.90538,2.91739,2.89328,2.89328,452389.28948967,0
+PPT.US,D,20160727,000000,2.89929,2.93605,2.88699,2.92396,732543.27655952,0
+PPT.US,D,20160728,000000,2.91739,2.91739,2.89929,2.91739,403733.76657222,0
+PPT.US,D,20160729,000000,2.91739,2.91739,2.88413,2.88699,1077323.5551698,0
+PPT.US,D,20160801,000000,2.89929,2.91148,2.89862,2.91148,547275.43224068,0
+PPT.US,D,20160802,000000,2.89328,2.91148,2.89328,2.89929,460790.3714726,0
+PPT.US,D,20160803,000000,2.90538,2.94825,2.90538,2.93605,1400728.9954271,0
+PPT.US,D,20160804,000000,2.93605,2.94186,2.91739,2.91739,308322.75302384,0
+PPT.US,D,20160805,000000,2.92396,2.96713,2.90538,2.96033,1279384.1157801,0
+PPT.US,D,20160808,000000,2.95416,2.96033,2.92957,2.92957,521965.11264925,0
+PPT.US,D,20160809,000000,2.94825,2.99664,2.94186,2.97873,823224.15448189,0
+PPT.US,D,20160810,000000,2.98434,2.99121,2.97873,2.98434,845433.53740239,0
+PPT.US,D,20160811,000000,2.98434,2.99121,2.96605,2.96605,248638.64491175,0
+PPT.US,D,20160812,000000,2.96605,2.99121,2.96605,2.99121,267151.88767707,0
+PPT.US,D,20160815,000000,2.99121,3.02161,2.98472,3.01531,289218.50574066,0
+PPT.US,D,20160816,000000,2.99664,3.02161,2.99664,3.02161,244948.80320615,0
+PPT.US,D,20160817,000000,3.01531,3.0278,2.99121,3.00311,247545.86391161,0
+PPT.US,D,20160818,000000,3.00922,3.00922,2.99121,2.99664,177602.63119387,0
+PPT.US,D,20160819,000000,2.99121,2.99664,2.97275,2.97873,234399.94992034,0
+PPT.US,D,20160822,000000,2.97615,2.99474,2.97615,2.99474,195198.39980536,0
+PPT.US,D,20160823,000000,3.00093,3.03141,2.99474,3.03141,256187.33671973,0
+PPT.US,D,20160824,000000,3.01912,3.01912,3.00093,3.01302,186842.456711,0
+PPT.US,D,20160825,000000,3.00093,3.01912,3.00093,3.01302,131938.8718215,0
+PPT.US,D,20160826,000000,3.00674,3.00674,2.98864,3.00674,292324.69111958,0
+PPT.US,D,20160829,000000,3.01302,3.0256,3.00674,3.01302,197340.92240027,0
+PPT.US,D,20160830,000000,3.00674,3.01912,3.00674,3.01302,163136.14227638,0
+PPT.US,D,20160831,000000,3.00093,3.03141,3.00093,3.03141,164776.88838899,0
+PPT.US,D,20160901,000000,3.01912,3.0256,3.00388,3.01302,207762.75695312,0
+PPT.US,D,20160902,000000,3.0256,3.0256,2.98256,2.98256,259266.22881718,0
+PPT.US,D,20160906,000000,2.98864,3.01912,2.98256,2.98256,231900.5151832,0
+PPT.US,D,20160907,000000,3.00093,3.03141,2.99474,3.03141,305113.69296863,0
+PPT.US,D,20160908,000000,3.0256,3.05019,3.01494,3.05019,228909.80137971,0
+PPT.US,D,20160909,000000,3.03798,3.05019,3.02084,3.03141,536220.60350617,0
+PPT.US,D,20160912,000000,3.0256,3.03141,2.99474,3.01912,297810.64069383,0
+PPT.US,D,20160913,000000,3.00093,3.00674,2.95159,2.95797,331676.35428262,0
+PPT.US,D,20160914,000000,2.95797,2.98256,2.95168,2.96388,140421.8336488,0
+PPT.US,D,20160915,000000,2.95797,2.98256,2.94559,2.98256,194190.64787438,0
+PPT.US,D,20160916,000000,2.98256,2.98864,2.94559,2.95159,158022.85096826,0
+PPT.US,D,20160919,000000,2.97615,2.97615,2.92081,2.93958,311274.62638832,0
+PPT.US,D,20160920,000000,2.95159,2.96388,2.94559,2.94559,178444.52395287,0
+PPT.US,D,20160921,000000,2.9491,2.96167,2.9491,2.95511,1126410.5218825,0
+PPT.US,D,20160922,000000,2.96758,2.99131,2.96167,2.97378,912154.06342419,0
+PPT.US,D,20160923,000000,2.97378,2.98025,2.96167,2.96758,197782.86361167,0
+PPT.US,D,20160926,000000,2.97378,3.00503,2.96167,2.99873,885581.95443584,0
+PPT.US,D,20160927,000000,2.99264,3.00503,2.98597,2.99264,218078.56760488,0
+PPT.US,D,20160928,000000,2.98597,2.99873,2.98025,2.98025,279501.04779791,0
+PPT.US,D,20160929,000000,2.99873,3.01131,2.99264,2.99264,391954.61613734,0
+PPT.US,D,20160930,000000,2.99873,3.02351,2.99873,3.02351,255639.37160725,0
+PPT.US,D,20161003,000000,3.01702,3.02351,2.99264,2.99264,207693.47400787,0
+PPT.US,D,20161004,000000,2.99873,3.00503,2.97378,2.99873,578167.22789149,0
+PPT.US,D,20161005,000000,2.99264,3.01702,2.99264,3.00503,813928.69266024,0
+PPT.US,D,20161006,000000,3.01131,3.02351,2.99541,3.02351,339661.73859401,0
+PPT.US,D,20161007,000000,3.01702,3.02351,3.01131,3.02351,128365.55143292,0
+PPT.US,D,20161010,000000,3.02351,3.02351,3.01131,3.01131,184502.58269626,0
+PPT.US,D,20161011,000000,3.01702,3.01702,2.99873,3.00503,188448.561351,0
+PPT.US,D,20161012,000000,3.00503,3.02351,3.00503,3.02351,289442.10070037,0
+PPT.US,D,20161013,000000,3.01131,3.01702,2.99873,3.01702,246617.89234182,0
+PPT.US,D,20161014,000000,3.01131,3.01702,3.01131,3.01702,110028.66525553,0
+PPT.US,D,20161017,000000,3.01131,3.01131,2.98597,2.99873,176163.43546743,0
+PPT.US,D,20161018,000000,3.00503,3.00503,2.98025,2.98025,287538.91918905,0
+PPT.US,D,20161019,000000,2.99873,2.99873,2.98597,2.99873,357313.14351002,0
+PPT.US,D,20161020,000000,3.00864,3.00864,3.00246,3.00864,209967.21430214,0
+PPT.US,D,20161021,000000,3.00864,3.01475,2.99331,3.01475,428954.8581281,0
+PPT.US,D,20161024,000000,3.02122,3.02122,2.97748,2.98379,434121.68625752,0
+PPT.US,D,20161025,000000,2.97748,3.00864,2.97748,3.00864,306650.51466336,0
+PPT.US,D,20161026,000000,2.99587,3.02122,2.99587,3.01475,278560.47932899,0
+PPT.US,D,20161027,000000,3.00864,3.01475,2.99025,2.99025,279385.57622249,0
+PPT.US,D,20161028,000000,2.99025,3.02122,2.99025,3.01475,285693.47346544,0
+PPT.US,D,20161031,000000,3.00246,3.03342,3.00246,3.02731,271398.0924279,0
+PPT.US,D,20161101,000000,3.02731,3.02731,2.99587,3.00246,284193.39272652,0
+PPT.US,D,20161102,000000,2.99587,3.00854,2.97748,2.97748,295709.05802111,0
+PPT.US,D,20161103,000000,2.97748,2.98597,2.95292,2.95292,151510.25411434,0
+PPT.US,D,20161104,000000,2.9589,2.97748,2.95292,2.9589,180794.89538356,0
+PPT.US,D,20161107,000000,2.99587,2.99587,2.9589,2.96492,312100.77302341,0
+PPT.US,D,20161108,000000,2.97748,2.99025,2.97149,2.99025,172318.23200581,0
+PPT.US,D,20161109,000000,2.95292,3.00246,2.95292,2.98379,214498.94876674,0
+PPT.US,D,20161110,000000,2.97748,2.99587,2.9589,2.9589,921798.03945531,0
+PPT.US,D,20161111,000000,2.9589,2.97748,2.95292,2.97748,464927.40309758,0
+PPT.US,D,20161114,000000,2.9589,2.97463,2.93406,2.94654,956895.09993477,0
+PPT.US,D,20161115,000000,2.94654,2.97149,2.94654,2.97149,376385.89854535,0
+PPT.US,D,20161116,000000,2.98379,2.98379,2.96492,2.98379,670306.19688898,0
+PPT.US,D,20161117,000000,2.97748,3.01169,2.97748,2.98379,297989.09676495,0
+PPT.US,D,20161118,000000,2.99025,3.00246,2.97748,2.98379,300282.78214951,0
+PPT.US,D,20161121,000000,3.01236,3.0155,2.99998,3.00627,377925.86946487,0
+PPT.US,D,20161122,000000,2.99998,3.03094,2.99931,3.03094,429766.30838086,0
+PPT.US,D,20161123,000000,3.02522,3.03094,3.00311,3.00627,362328.80884981,0
+PPT.US,D,20161125,000000,3.00627,3.03094,3.00627,3.01236,177651.96904883,0
+PPT.US,D,20161128,000000,3.01236,3.01559,2.99379,2.99998,458712.93285656,0
+PPT.US,D,20161129,000000,3.00627,3.01236,2.99379,2.99998,489139.69298088,0
+PPT.US,D,20161130,000000,3.00627,3.01236,2.99427,2.99998,607714.3045594,0
+PPT.US,D,20161201,000000,2.99998,3.02522,2.99998,3.01236,218122.65675189,0
+PPT.US,D,20161202,000000,2.99998,3.02522,2.99645,3.02522,340382.91106962,0
+PPT.US,D,20161205,000000,3.01236,3.02522,3.01236,3.01855,289176.51607688,0
+PPT.US,D,20161206,000000,3.01855,3.05009,3.01855,3.05009,314898.33437347,0
+PPT.US,D,20161207,000000,3.0377,3.06237,3.0377,3.06237,255653.01824799,0
+PPT.US,D,20161208,000000,3.05009,3.05637,3.0435,3.05009,365715.27523454,0
+PPT.US,D,20161209,000000,3.0435,3.07495,3.0435,3.06894,335927.80774142,0
+PPT.US,D,20161212,000000,3.06237,3.0999,3.06237,3.06894,580446.21689372,0
+PPT.US,D,20161213,000000,3.06894,3.08448,3.06894,3.06894,539499.99624823,0
+PPT.US,D,20161214,000000,3.06894,3.11249,3.06894,3.07495,1706626.8453671,0
+PPT.US,D,20161215,000000,3.06894,3.06894,3.0377,3.0377,548894.1337798,0
+PPT.US,D,20161216,000000,3.05009,3.08724,3.05009,3.08724,699422.87950304,0
+PPT.US,D,20161219,000000,3.08724,3.09352,3.07733,3.08724,364071.37989713,0
+PPT.US,D,20161220,000000,3.08133,3.11857,3.08133,3.11249,366536.17316165,0
+PPT.US,D,20161221,000000,3.11629,3.11629,3.07847,3.07847,349149.30312752,0
+PPT.US,D,20161222,000000,3.08476,3.11629,3.08476,3.1101,361143.65058932,0
+PPT.US,D,20161223,000000,3.09723,3.12257,3.09723,3.11629,120019.0560129,0
+PPT.US,D,20161227,000000,3.10371,3.11629,3.09134,3.09134,319802.72710422,0
+PPT.US,D,20161228,000000,3.09134,3.14105,3.09134,3.11629,417187.25485076,0
+PPT.US,D,20161229,000000,3.10371,3.12247,3.08771,3.1101,372688.70864858,0
+PPT.US,D,20161230,000000,3.09723,3.12878,3.09723,3.12257,316752.17802982,0
+PPT.US,D,20170103,000000,3.14105,3.14193,3.11239,3.12878,369706.39277785,0
+PPT.US,D,20170104,000000,3.11629,3.13514,3.1101,3.11629,278399.86886501,0
+PPT.US,D,20170105,000000,3.12257,3.12257,3.09723,3.09723,254283.10546683,0
+PPT.US,D,20170106,000000,3.1101,3.12878,3.1041,3.12878,177374.8372678,0
+PPT.US,D,20170109,000000,3.11629,3.14736,3.11629,3.13592,206921.9139357,0
+PPT.US,D,20170110,000000,3.12257,3.13514,3.12257,3.12878,87801.436727916,0
+PPT.US,D,20170111,000000,3.12257,3.12878,3.1101,3.11629,239614.01642155,0
+PPT.US,D,20170112,000000,3.12878,3.17117,3.11629,3.15411,506229.48614368,0
+PPT.US,D,20170113,000000,3.16011,3.16011,3.14755,3.15411,119968.66841636,0
+PPT.US,D,20170117,000000,3.14755,3.15411,3.13514,3.15411,238079.29420999,0
+PPT.US,D,20170118,000000,3.15411,3.16011,3.12878,3.12878,331297.39756691,0
+PPT.US,D,20170119,000000,3.12878,3.16678,3.12267,3.15411,574871.03928392,0
+PPT.US,D,20170120,000000,3.14543,3.17049,3.14543,3.16393,247670.78316139,0
+PPT.US,D,20170123,000000,3.27776,3.28414,3.23337,3.26537,6987377.1316414,0
+PPT.US,D,20170124,000000,3.26537,3.26843,3.25242,3.25871,3980392.3334308,0
+PPT.US,D,20170125,000000,3.27157,3.27776,3.26537,3.27776,3124194.7457159,0
+PPT.US,D,20170126,000000,3.29062,3.3093,3.27776,3.3093,3397958.9556983,0
+PPT.US,D,20170127,000000,3.31558,3.32167,3.30299,3.31558,2479428.7618274,0
+PPT.US,D,20170130,000000,3.34749,3.34749,3.31558,3.33454,2202090.1817147,0
+PPT.US,D,20170131,000000,3.33454,3.33454,3.31558,3.32825,1567081.5459499,0
+PPT.US,D,20170201,000000,3.33454,3.33454,3.30299,3.32825,1663293.512335,0
+PPT.US,D,20170202,000000,3.33454,3.34093,3.31558,3.32825,1551416.2521312,0
+PPT.US,D,20170203,000000,3.33454,3.34749,3.32167,3.34749,1389033.8243199,0
+PPT.US,D,20170206,000000,3.34749,3.3534,3.32167,3.34749,2092804.7335083,0
+PPT.US,D,20170207,000000,3.34749,3.34749,3.32825,3.33454,1122112.8797935,0
+PPT.US,D,20170208,000000,3.33454,3.33454,3.30299,3.30299,1453586.6339483,0
+PPT.US,D,20170209,000000,3.3093,3.31558,3.30299,3.30299,1990289.0688466,0
+PPT.US,D,20170210,000000,3.3093,3.31558,3.30299,3.30299,1149121.6812853,0
+PPT.US,D,20170213,000000,3.3093,3.31558,3.30299,3.30299,1062762.5895086,0
+PPT.US,D,20170214,000000,3.3093,3.31558,3.2969,3.30299,1159355.6120926,0
+PPT.US,D,20170215,000000,3.3093,3.31558,3.30299,3.3093,1133558.2124013,0
+PPT.US,D,20170216,000000,3.30299,3.34093,3.30299,3.32167,2296045.2036712,0
+PPT.US,D,20170217,000000,3.32825,3.32825,3.31558,3.32825,1248718.014572,0
+PPT.US,D,20170221,000000,3.33853,3.33853,3.32587,3.33195,915167.87154276,0
+PPT.US,D,20170222,000000,3.33853,3.33853,3.32587,3.33195,922570.64926907,0
+PPT.US,D,20170223,000000,3.33853,3.34483,3.33195,3.33195,1334290.8498943,0
+PPT.US,D,20170224,000000,3.33853,3.35091,3.33195,3.35091,1338579.0443087,0
+PPT.US,D,20170227,000000,3.35749,3.36369,3.35091,3.35091,994833.81091123,0
+PPT.US,D,20170228,000000,3.35749,3.37341,3.35749,3.36369,643094.79526943,0
+PPT.US,D,20170301,000000,3.38283,3.38283,3.35749,3.35749,790658.02098743,0
+PPT.US,D,20170302,000000,3.33195,3.36997,3.33195,3.34483,970370.63278679,0
+PPT.US,D,20170303,000000,3.34483,3.40216,3.34483,3.40216,833004.59692034,0
+PPT.US,D,20170306,000000,3.38949,3.38949,3.35091,3.35749,706837.20438686,0
+PPT.US,D,20170307,000000,3.37646,3.37646,3.34483,3.35091,615331.22957102,0
+PPT.US,D,20170308,000000,3.36369,3.36369,3.33195,3.33195,660547.79902403,0
+PPT.US,D,20170309,000000,3.32587,3.36369,3.32587,3.36369,649476.17442401,0
+PPT.US,D,20170310,000000,3.36369,3.36369,3.34483,3.34483,823897.03884414,0
+PPT.US,D,20170313,000000,3.34483,3.38949,3.34483,3.38283,1632925.53774,0
+PPT.US,D,20170314,000000,3.38283,3.38949,3.37646,3.38949,886848.99254073,0
+PPT.US,D,20170315,000000,3.38949,3.40837,3.38283,3.38949,915658.10086751,0
+PPT.US,D,20170316,000000,3.39531,3.39531,3.37646,3.38283,411095.60437632,0
+PPT.US,D,20170317,000000,3.38283,3.40216,3.37646,3.39531,658924.89851851,0
+PPT.US,D,20170320,000000,3.40216,3.40216,3.38283,3.39531,531706.71464869,0
+PPT.US,D,20170321,000000,3.38949,3.40216,3.37646,3.37646,792021.63531904,0
+PPT.US,D,20170322,000000,3.39313,3.39313,3.34845,3.35473,1548474.8761826,0
+PPT.US,D,20170323,000000,3.3612,3.3612,3.33577,3.34206,944751.68916649,0
+PPT.US,D,20170324,000000,3.34206,3.3612,3.34206,3.35473,694113.28651669,0
+PPT.US,D,20170327,000000,3.35473,3.38644,3.34845,3.38046,881144.69671476,0
+PPT.US,D,20170328,000000,3.37397,3.38644,3.37397,3.38644,561055.39015518,0
+PPT.US,D,20170329,000000,3.38046,3.38644,3.3676,3.3676,730967.61442578,0
+PPT.US,D,20170330,000000,3.3676,3.37397,3.34845,3.3612,818739.65838905,0
+PPT.US,D,20170331,000000,3.3676,3.37397,3.35473,3.3612,850464.9488661,0
+PPT.US,D,20170403,000000,3.3612,3.38046,3.35473,3.3676,588626.85314174,0
+PPT.US,D,20170404,000000,3.3676,3.37397,3.35473,3.3676,677493.77758835,0
+PPT.US,D,20170405,000000,3.35473,3.35473,3.34206,3.34206,906423.52405835,0
+PPT.US,D,20170406,000000,3.34206,3.3676,3.34206,3.3676,447562.57763695,0
+PPT.US,D,20170407,000000,3.35473,3.38046,3.34845,3.35473,509663.19090017,0
+PPT.US,D,20170410,000000,3.3612,3.38046,3.35473,3.3612,377517.5199845,0
+PPT.US,D,20170411,000000,3.3676,3.3676,3.35473,3.3676,429761.05967288,0
+PPT.US,D,20170412,000000,3.3612,3.37397,3.34206,3.34845,955084.29568379,0
+PPT.US,D,20170413,000000,3.34845,3.3612,3.34206,3.3612,494845.03854845,0
+PPT.US,D,20170417,000000,3.35473,3.3612,3.34206,3.34206,611181.60104691,0
+PPT.US,D,20170418,000000,3.34206,3.34845,3.32929,3.33577,766692.4203789,0
+PPT.US,D,20170419,000000,3.33577,3.33577,3.31663,3.31663,663803.04770939,0
+PPT.US,D,20170420,000000,3.32044,3.32044,3.30092,3.30797,974749.10497856,0
+PPT.US,D,20170421,000000,3.30092,3.33302,3.30092,3.33302,962719.06630252,0
+PPT.US,D,20170424,000000,3.33959,3.33959,3.30797,3.32044,948645.18074148,0
+PPT.US,D,20170425,000000,3.32044,3.34596,3.27557,3.30797,1899504.2665064,0
+PPT.US,D,20170426,000000,3.30797,3.33302,3.30797,3.32044,1417299.1665006,0
+PPT.US,D,20170427,000000,3.32044,3.35244,3.32044,3.33959,527875.15782779,0
+PPT.US,D,20170428,000000,3.33959,3.36522,3.33302,3.35244,416988.85368935,0
+PPT.US,D,20170501,000000,3.36522,3.37179,3.35244,3.35892,584877.17616523,0
+PPT.US,D,20170502,000000,3.35892,3.36522,3.31396,3.32691,1148619.9048031,0
+PPT.US,D,20170503,000000,3.33302,3.35244,3.32815,3.35244,258518.8128017,0
+PPT.US,D,20170504,000000,3.34596,3.35892,3.33959,3.35244,473040.85588352,0
+PPT.US,D,20170505,000000,3.35244,3.35892,3.33302,3.33302,720083.89357124,0
+PPT.US,D,20170508,000000,3.33302,3.33959,3.31396,3.33302,841945.24608296,0
+PPT.US,D,20170509,000000,3.33959,3.36522,3.33302,3.35892,442522.76824046,0
+PPT.US,D,20170510,000000,3.34596,3.34596,3.31396,3.32691,1031007.9062668,0
+PPT.US,D,20170511,000000,3.33302,3.34596,3.32044,3.32044,819981.50269566,0
+PPT.US,D,20170512,000000,3.33302,3.33302,3.32044,3.32044,461833.8146178,0
+PPT.US,D,20170515,000000,3.32691,3.35244,3.32044,3.32044,534524.22108904,0
+PPT.US,D,20170516,000000,3.32691,3.35244,3.32691,3.35244,348079.61644246,0
+PPT.US,D,20170517,000000,3.34596,3.36522,3.33654,3.35892,606579.53389545,0
+PPT.US,D,20170518,000000,3.35244,3.35244,3.33302,3.33302,417531.57009384,0
+PPT.US,D,20170519,000000,3.33302,3.35244,3.32691,3.34596,526322.59000912,0
+PPT.US,D,20170522,000000,3.34996,3.34996,3.3434,3.34996,224141.87505627,0
+PPT.US,D,20170523,000000,3.35646,3.36282,3.3434,3.34996,357131.53821414,0
+PPT.US,D,20170524,000000,3.35646,3.35646,3.33711,3.34996,298069.92686774,0
+PPT.US,D,20170525,000000,3.34996,3.34996,3.33711,3.3434,255328.64809521,0
+PPT.US,D,20170526,000000,3.33711,3.3434,3.33711,3.3434,347291.26050478,0
+PPT.US,D,20170530,000000,3.3434,3.34996,3.32406,3.32406,515443.06812096,0
+PPT.US,D,20170531,000000,3.33062,3.33711,3.30501,3.30501,755360.45986339,0
+PPT.US,D,20170601,000000,3.3111,3.34806,3.3111,3.32406,433213.65977807,0
+PPT.US,D,20170602,000000,3.3434,3.35311,3.33711,3.33711,371363.93475598,0
+PPT.US,D,20170605,000000,3.33711,3.35646,3.33711,3.35646,386814.03154776,0
+PPT.US,D,20170606,000000,3.34996,3.36282,3.3434,3.3434,397822.67165209,0
+PPT.US,D,20170607,000000,3.34996,3.35646,3.33711,3.34996,303460.34995687,0
+PPT.US,D,20170608,000000,3.34996,3.34996,3.33062,3.33062,258278.42197651,0
+PPT.US,D,20170609,000000,3.33062,3.36282,3.33062,3.3434,378672.23573875,0
+PPT.US,D,20170612,000000,3.36923,3.40798,3.36923,3.40177,3229799.7998909,0
+PPT.US,D,20170613,000000,3.41418,3.44666,3.40798,3.42104,1784846.2408179,0
+PPT.US,D,20170614,000000,3.43352,3.46573,3.42703,3.45305,1437780.674756,0
+PPT.US,D,20170615,000000,3.45305,3.47199,3.44019,3.45932,1537935.4705712,0
+PPT.US,D,20170616,000000,3.46573,3.49762,3.46573,3.49153,1194762.3463426,0
+PPT.US,D,20170619,000000,3.49762,3.52382,3.48523,3.51076,1414650.668457,0
+PPT.US,D,20170620,000000,3.51076,3.53029,3.47896,3.51762,911313.22040678,0
+PPT.US,D,20170621,000000,3.52772,3.5343,3.46952,3.48238,720497.49175959,0
+PPT.US,D,20170622,000000,3.48876,3.50859,3.47867,3.48238,780881.77751537,0
+PPT.US,D,20170623,000000,3.46952,3.48238,3.45627,3.46952,798718.98669366,0
+PPT.US,D,20170626,000000,3.48876,3.50173,3.47591,3.49552,781729.96872394,0
+PPT.US,D,20170627,000000,3.50173,3.50173,3.45029,3.45029,911952.51303799,0
+PPT.US,D,20170628,000000,3.47591,3.48552,3.46296,3.46296,879205.82398923,0
+PPT.US,D,20170629,000000,3.46296,3.48238,3.44323,3.44323,548394.45678071,0
+PPT.US,D,20170630,000000,3.46952,3.52116,3.46952,3.51467,1444385.6488702,0
+PPT.US,D,20170703,000000,3.51467,3.54068,3.51467,3.52772,413219.23162253,0
+PPT.US,D,20170705,000000,3.52772,3.55373,3.52772,3.54068,491310.55859886,0
+PPT.US,D,20170706,000000,3.54068,3.57964,3.5343,3.57964,754862.88234747,0
+PPT.US,D,20170707,000000,3.57964,3.5925,3.57298,3.57964,668403.01537767,0
+PPT.US,D,20170710,000000,3.57964,3.67663,3.57964,3.61831,1383157.3708722,0
+PPT.US,D,20170711,000000,3.63785,3.63785,3.56677,3.57298,563528.58135246,0
+PPT.US,D,20170712,000000,3.57298,3.58593,3.52116,3.52116,928636.05620363,0
+PPT.US,D,20170713,000000,3.52116,3.52116,3.46296,3.48876,1050001.9306826,0
+PPT.US,D,20170714,000000,3.51467,3.52116,3.49552,3.49552,536198.5589327,0
+PPT.US,D,20170717,000000,3.51467,3.54705,3.51467,3.54705,630057.00466242,0
+PPT.US,D,20170718,000000,3.56677,3.56677,3.52116,3.5343,312128.06630486,0
+PPT.US,D,20170719,000000,3.54705,3.54705,3.49552,3.50859,1198927.7209907,0
+PPT.US,D,20170720,000000,3.51476,3.52791,3.50163,3.50163,329608.36334094,0
+PPT.US,D,20170721,000000,3.50859,3.54735,3.50859,3.54735,244777.6953262,0
+PPT.US,D,20170724,000000,3.53439,3.55087,3.52791,3.54088,280905.6020517,0
+PPT.US,D,20170725,000000,3.54088,3.54735,3.52126,3.52791,331219.7166889,0
+PPT.US,D,20170726,000000,3.54088,3.54088,3.48228,3.50163,554335.99420708,0
+PPT.US,D,20170727,000000,3.52126,3.53439,3.48858,3.50859,655986.67179476,0
+PPT.US,D,20170728,000000,3.48228,3.49552,3.44009,3.49552,2049925.938587,0
+PPT.US,D,20170731,000000,3.49552,3.53439,3.48228,3.50859,817799.08992014,0
+PPT.US,D,20170801,000000,3.52791,3.53439,3.51476,3.53439,417326.87048286,0
+PPT.US,D,20170802,000000,3.51476,3.54088,3.51476,3.52791,339487.48148928,0
+PPT.US,D,20170803,000000,3.53439,3.54735,3.52126,3.54735,387938.30479576,0
+PPT.US,D,20170804,000000,3.54735,3.54735,3.51476,3.51476,245640.58291709,0
+PPT.US,D,20170807,000000,3.51476,3.52791,3.50163,3.50163,426628.63075409,0
+PPT.US,D,20170808,000000,3.50163,3.53439,3.49552,3.50163,361154.14800528,0
+PPT.US,D,20170809,000000,3.50163,3.50859,3.44305,3.44305,560629.1950677,0
+PPT.US,D,20170810,000000,3.46287,3.4677,3.40419,3.40419,667834.05543329,0
+PPT.US,D,20170811,000000,3.39741,3.41722,3.39152,3.41722,820840.19132017,0
+PPT.US,D,20170814,000000,3.43037,3.47562,3.4237,3.46287,619390.58031799,0
+PPT.US,D,20170815,000000,3.47562,3.47562,3.43342,3.456,397794.32862903,0
+PPT.US,D,20170816,000000,3.46923,3.46923,3.43066,3.456,507512.27037249,0
+PPT.US,D,20170817,000000,3.46287,3.47485,3.43693,3.46287,452647.52592199,0
+PPT.US,D,20170818,000000,3.456,3.49552,3.44475,3.48858,381649.30290151,0
+PPT.US,D,20170821,000000,3.48228,3.51476,3.48228,3.51476,388021.23438174,0
+PPT.US,D,20170822,000000,3.52801,3.52801,3.51762,3.52801,267273.65770206,0
+PPT.US,D,20170823,000000,3.53448,3.54107,3.52801,3.53448,401755.00366607,0
+PPT.US,D,20170824,000000,3.54107,3.54745,3.52801,3.52801,225528.58370295,0
+PPT.US,D,20170825,000000,3.54107,3.54107,3.51476,3.53448,283610.78614142,0
+PPT.US,D,20170828,000000,3.53448,3.53448,3.50153,3.50153,299631.94236076,0
+PPT.US,D,20170829,000000,3.50153,3.53448,3.50153,3.52801,222958.81627897,0
+PPT.US,D,20170830,000000,3.53448,3.53448,3.51476,3.52801,261284.88190392,0
+PPT.US,D,20170831,000000,3.52801,3.54107,3.51905,3.52801,319290.45320597,0
+PPT.US,D,20170901,000000,3.53448,3.54107,3.52136,3.53448,289525.03028635,0
+PPT.US,D,20170905,000000,3.52136,3.54745,3.51476,3.52136,429641.38913108,0
+PPT.US,D,20170906,000000,3.54107,3.54107,3.52136,3.52801,369442.90763755,0
+PPT.US,D,20170907,000000,3.52801,3.54107,3.52136,3.52136,302916.58381079,0
+PPT.US,D,20170908,000000,3.52136,3.52801,3.50849,3.51476,329671.3478366,0
+PPT.US,D,20170911,000000,3.52136,3.53555,3.50153,3.51476,507477.62889987,0
+PPT.US,D,20170912,000000,3.51476,3.52439,3.49552,3.50849,565144.1336668,0
+PPT.US,D,20170913,000000,3.50153,3.52136,3.48429,3.49552,432040.04867511,0
+PPT.US,D,20170914,000000,3.49552,3.52801,3.46573,3.47543,454736.51169557,0
+PPT.US,D,20170915,000000,3.48838,3.52136,3.46913,3.52136,347200.98272764,0
+PPT.US,D,20170918,000000,3.52136,3.52801,3.48838,3.50849,549592.21194032,0
+PPT.US,D,20170919,000000,3.52136,3.52136,3.48838,3.50849,760635.4113771,0
+PPT.US,D,20170920,000000,3.51476,3.53448,3.482,3.482,679308.7808057,0
+PPT.US,D,20170921,000000,3.50173,3.50859,3.46247,3.50173,346042.06800701,0
+PPT.US,D,20170922,000000,3.51505,3.5544,3.50859,3.5544,741775.75388551,0
+PPT.US,D,20170925,000000,3.54143,3.56107,3.53487,3.54782,415262.02876595,0
+PPT.US,D,20170926,000000,3.54782,3.54782,3.47905,3.49552,1266046.0990768,0
+PPT.US,D,20170927,000000,3.50859,3.50859,3.482,3.482,486464.95139741,0
+PPT.US,D,20170928,000000,3.482,3.51505,3.482,3.48848,776585.18516797,0
+PPT.US,D,20170929,000000,3.50859,3.52162,3.50173,3.50173,757683.53801261,0
+PPT.US,D,20171002,000000,3.49552,3.52477,3.49191,3.52162,369356.82882679,0
+PPT.US,D,20171003,000000,3.50173,3.53487,3.50173,3.52821,389863.53088057,0
+PPT.US,D,20171004,000000,3.51505,3.52515,3.50859,3.51505,309424.98169834,0
+PPT.US,D,20171005,000000,3.51505,3.53487,3.50859,3.52162,467874.02775408,0
+PPT.US,D,20171006,000000,3.51505,3.52821,3.50859,3.51505,240154.63334285,0
+PPT.US,D,20171009,000000,3.49951,3.50859,3.49552,3.49552,271943.95805719,0
+PPT.US,D,20171010,000000,3.50173,3.51505,3.49552,3.49552,292330.98956915,0
+PPT.US,D,20171011,000000,3.49552,3.52162,3.49552,3.51505,235605.05327114,0
+PPT.US,D,20171012,000000,3.50859,3.53278,3.49552,3.50173,388316.21176988,0
+PPT.US,D,20171013,000000,3.50859,3.51505,3.50173,3.50173,289179.66530167,0
+PPT.US,D,20171016,000000,3.50859,3.51505,3.50173,3.51505,360233.52462667,0
+PPT.US,D,20171017,000000,3.50173,3.56107,3.50173,3.56107,748398.57360691,0
+PPT.US,D,20171018,000000,3.5544,3.5544,3.53487,3.54782,323532.45899043,0
+PPT.US,D,20171019,000000,3.54782,3.57441,3.536,3.56784,416368.45640683,0
+PPT.US,D,20171020,000000,3.56784,3.57441,3.55898,3.57441,293645.2660458,0
+PPT.US,D,20171023,000000,3.57441,3.58736,3.56784,3.58107,251328.08287755,0
+PPT.US,D,20171024,000000,3.58107,3.58736,3.56784,3.57441,400128.95393578,0
+PPT.US,D,20171025,000000,3.57441,3.57441,3.49505,3.53467,872409.79690471,0
+PPT.US,D,20171026,000000,3.53467,3.53467,3.49505,3.51457,386194.68400685,0
+PPT.US,D,20171027,000000,3.51457,3.54126,3.50839,3.52126,321465.51779032,0
+PPT.US,D,20171030,000000,3.52126,3.55116,3.52067,3.54126,260140.66356563,0
+PPT.US,D,20171031,000000,3.54126,3.56107,3.53467,3.56107,219643.73232271,0
+PPT.US,D,20171101,000000,3.56784,3.58736,3.56041,3.57441,280241.11562222,0
+PPT.US,D,20171102,000000,3.57441,3.57441,3.52801,3.53467,276182.81461685,0
+PPT.US,D,20171103,000000,3.52801,3.56107,3.52801,3.56107,174168.92643738,0
+PPT.US,D,20171106,000000,3.56784,3.56784,3.52801,3.5544,431596.00798053,0
+PPT.US,D,20171107,000000,3.54126,3.57441,3.54126,3.57441,431245.39428789,0
+PPT.US,D,20171108,000000,3.56784,3.57441,3.53467,3.53467,247999.35228054,0
+PPT.US,D,20171109,000000,3.53467,3.54764,3.52126,3.52801,293413.27315335,0
+PPT.US,D,20171110,000000,3.53467,3.53467,3.46858,3.46858,659642.92176934,0
+PPT.US,D,20171113,000000,3.46189,3.47495,3.40883,3.40883,1246495.7116159,0
+PPT.US,D,20171114,000000,3.40883,3.43531,3.40883,3.43531,578686.8499809,0
+PPT.US,D,20171115,000000,3.42865,3.43531,3.35587,3.38215,962256.13025923,0
+PPT.US,D,20171116,000000,3.38911,3.40883,3.37254,3.38911,770634.20006726,0
+PPT.US,D,20171117,000000,3.40883,3.46858,3.40226,3.44866,594253.4680897,0
+PPT.US,D,20171120,000000,3.44162,3.45494,3.40226,3.42865,723965.83798869,0
+PPT.US,D,20171121,000000,3.42227,3.46189,3.42227,3.44162,408651.8059437,0
+PPT.US,D,20171122,000000,3.46208,3.48172,3.45504,3.48172,329658.75093747,0
+PPT.US,D,20171124,000000,3.48172,3.50163,3.47504,3.47504,166101.6622816,0
+PPT.US,D,20171127,000000,3.46867,3.47657,3.43522,3.44876,398687.65872618,0
+PPT.US,D,20171128,000000,3.44876,3.47504,3.40856,3.42855,1125106.7428219,0
+PPT.US,D,20171129,000000,3.46208,3.46208,3.43522,3.46208,515841.96992697,0
+PPT.US,D,20171130,000000,3.44876,3.48819,3.44503,3.44876,385826.22470709,0
+PPT.US,D,20171201,000000,3.46867,3.47504,3.44162,3.46867,411396.88021402,0
+PPT.US,D,20171204,000000,3.46208,3.47504,3.42855,3.43522,479491.51798338,0
+PPT.US,D,20171205,000000,3.43522,3.46867,3.43522,3.43522,377536.41533322,0
+PPT.US,D,20171206,000000,3.43522,3.48172,3.43522,3.48172,421399.86787054,0
+PPT.US,D,20171207,000000,3.46867,3.48172,3.46208,3.46867,415988.44994952,0
+PPT.US,D,20171208,000000,3.46867,3.47504,3.42855,3.44162,608385.08943845,0
+PPT.US,D,20171211,000000,3.45504,3.45504,3.42208,3.44162,476724.39913956,0
+PPT.US,D,20171212,000000,3.43522,3.44162,3.42208,3.42855,924389.85145278,0
+PPT.US,D,20171213,000000,3.43522,3.4718,3.42855,3.46208,619354.88910377,0
+PPT.US,D,20171214,000000,3.44876,3.44876,3.42855,3.42855,518420.13528372,0
+PPT.US,D,20171215,000000,3.44162,3.46208,3.43522,3.45504,677279.63030301,0
+PPT.US,D,20171218,000000,3.45504,3.48172,3.45504,3.48172,517020.82973788,0
+PPT.US,D,20171219,000000,3.48172,3.49543,3.46313,3.46867,459858.20093645,0
+PPT.US,D,20171220,000000,3.46867,3.49543,3.46867,3.49543,434817.66493487,0
+PPT.US,D,20171221,000000,3.48162,3.50163,3.45627,3.46189,444399.70621191,0
+PPT.US,D,20171222,000000,3.45484,3.50859,3.45484,3.50173,813735.54020681,0
+PPT.US,D,20171226,000000,3.48162,3.52181,3.48162,3.51525,903140.98209153,0
+PPT.US,D,20171227,000000,3.49543,3.50859,3.49543,3.50173,347086.5608938,0
+PPT.US,D,20171228,000000,3.51525,3.52876,3.50173,3.52876,671828.32220139,0
+PPT.US,D,20171229,000000,3.53536,3.57554,3.51525,3.56879,937468.581982,0
+PPT.US,D,20180102,000000,3.56203,3.56879,3.51525,3.51525,1029488.9301792,0
+PPT.US,D,20180103,000000,3.52876,3.56879,3.51886,3.56203,593793.68127118,0
+PPT.US,D,20180104,000000,3.54878,3.56203,3.52876,3.54878,710429.42012417,0
+PPT.US,D,20180105,000000,3.55535,3.57202,3.54935,3.56203,408493.2949629,0
+PPT.US,D,20180108,000000,3.56879,3.61545,3.56534,3.58898,702077.6759962,0
+PPT.US,D,20180109,000000,3.57554,3.59565,3.56879,3.56879,429933.21729442,0
+PPT.US,D,20180110,000000,3.56879,3.56879,3.52876,3.53536,372692.90761495,0
+PPT.US,D,20180111,000000,3.52876,3.54878,3.52876,3.52876,299145.91200238,0
+PPT.US,D,20180112,000000,3.52876,3.53536,3.50859,3.52181,489807.32863515,0
+PPT.US,D,20180116,000000,3.52181,3.53536,3.50859,3.51525,697597.37886974,0
+PPT.US,D,20180117,000000,3.52181,3.54202,3.50859,3.52181,633270.263684,0
+PPT.US,D,20180118,000000,3.53536,3.53536,3.50859,3.52181,401853.67937599,0
+PPT.US,D,20180119,000000,3.52876,3.53048,3.49543,3.50859,664168.35778438,0
+PPT.US,D,20180122,000000,3.50859,3.52876,3.49543,3.51525,819266.62866962,0
+PPT.US,D,20180123,000000,3.49533,3.52191,3.49533,3.50163,625822.34706914,0
+PPT.US,D,20180124,000000,3.49533,3.50859,3.49533,3.49533,736665.61180219,0
+PPT.US,D,20180125,000000,3.50163,3.50163,3.48494,3.49533,854332.19690123,0
+PPT.US,D,20180126,000000,3.50163,3.50859,3.48143,3.49533,546002.09568622,0
+PPT.US,D,20180129,000000,3.488,3.49533,3.44799,3.44799,1343766.8672701,0
+PPT.US,D,20180130,000000,3.44104,3.488,3.41409,3.47485,1092705.4187577,0
+PPT.US,D,20180131,000000,3.48143,3.50859,3.47485,3.50163,579326.1426121,0
+PPT.US,D,20180201,000000,3.50163,3.52077,3.49162,3.49533,466452.67763478,0
+PPT.US,D,20180202,000000,3.48143,3.49523,3.45457,3.46154,783016.95191912,0
+PPT.US,D,20180205,000000,3.46154,3.48143,3.40103,3.42113,1049682.809238,0
+PPT.US,D,20180206,000000,3.41409,3.45228,3.41123,3.43447,810750.07511129,0
+PPT.US,D,20180207,000000,3.44799,3.46154,3.43789,3.44104,732480.29206384,0
+PPT.US,D,20180208,000000,3.45457,3.46154,3.44104,3.45457,313873.78657696,0
+PPT.US,D,20180209,000000,3.46154,3.48143,3.44799,3.48143,828257.66542882,0
+PPT.US,D,20180212,000000,3.48143,3.488,3.45457,3.47485,439456.47304216,0
+PPT.US,D,20180213,000000,3.46154,3.48143,3.46154,3.47485,203690.80930702,0
+PPT.US,D,20180214,000000,3.46829,3.49533,3.46829,3.47485,329704.93956764,0
+PPT.US,D,20180215,000000,3.46829,3.53896,3.46829,3.50859,626394.45623827,0
+PPT.US,D,20180216,000000,3.50163,3.52886,3.50163,3.52191,321365.79233881,0
+PPT.US,D,20180220,000000,3.51525,3.52886,3.51525,3.51525,531763.4006948,0
+PPT.US,D,20180221,000000,3.51525,3.53536,3.50859,3.51525,766817.33962868,0
+PPT.US,D,20180222,000000,3.52896,3.56258,3.52191,3.55583,464770.99159995,0
+PPT.US,D,20180223,000000,3.54908,3.56927,3.54221,3.55583,408473.3498726,0
+PPT.US,D,20180226,000000,3.56258,3.57602,3.54221,3.54221,469473.83394451,0
+PPT.US,D,20180227,000000,3.54221,3.54908,3.51525,3.51525,1799397.7588046,0
+PPT.US,D,20180228,000000,3.52191,3.53545,3.51525,3.51525,430733.12038963,0
+PPT.US,D,20180301,000000,3.52896,3.52896,3.50859,3.52191,406332.92676086,0
+PPT.US,D,20180302,000000,3.52191,3.52191,3.4879,3.50859,456798.2041877,0
+PPT.US,D,20180305,000000,3.50153,3.53545,3.49514,3.50859,445785.36511701,0
+PPT.US,D,20180306,000000,3.51525,3.55583,3.50859,3.55583,392164.5644563,0
+PPT.US,D,20180307,000000,3.54221,3.59678,3.53545,3.58992,2741762.3355846,0
+PPT.US,D,20180308,000000,3.58992,3.59678,3.56927,3.56927,338244.58744107,0
+PPT.US,D,20180309,000000,3.57602,3.58287,3.55345,3.57602,342405.76312274,0
+PPT.US,D,20180312,000000,3.57602,3.58992,3.56336,3.58287,325349.56169096,0
+PPT.US,D,20180313,000000,3.57602,3.58992,3.57602,3.57602,152359.4950645,0
+PPT.US,D,20180314,000000,3.58992,3.60346,3.56927,3.59678,349777.04860119,0
+PPT.US,D,20180315,000000,3.59678,3.60136,3.58287,3.58287,306640.01724743,0
+PPT.US,D,20180316,000000,3.58992,3.58992,3.57602,3.58287,413637.02877725,0
+PPT.US,D,20180319,000000,3.58287,3.58992,3.56258,3.57602,249921.42914055,0
+PPT.US,D,20180320,000000,3.56927,3.58992,3.56927,3.58287,201275.35389746,0
+PPT.US,D,20180321,000000,3.58287,3.60346,3.57907,3.60346,243913.75799372,0
+PPT.US,D,20180322,000000,3.58983,3.60346,3.56908,3.56908,228493.05396658,0
+PPT.US,D,20180323,000000,3.55553,3.57584,3.53526,3.53526,447250.8043833,0
+PPT.US,D,20180326,000000,3.55553,3.55553,3.52849,3.53526,328562.82071254,0
+PPT.US,D,20180327,000000,3.53526,3.54525,3.51467,3.51467,287610.30161747,0
+PPT.US,D,20180328,000000,3.52849,3.54202,3.51467,3.52162,563810.96184145,0
+PPT.US,D,20180329,000000,3.52849,3.58278,3.52162,3.5623,634206.63318654,0
+PPT.US,D,20180402,000000,3.57584,3.58278,3.5623,3.58278,446754.27660896,0
+PPT.US,D,20180403,000000,3.58278,3.63079,3.57584,3.60346,809153.41814563,0
+PPT.US,D,20180404,000000,3.58983,3.61954,3.58983,3.59669,250989.01634244,0
+PPT.US,D,20180405,000000,3.59669,3.61013,3.59669,3.61013,256694.36190999,0
+PPT.US,D,20180406,000000,3.61013,3.63079,3.6066,3.63079,332520.34652481,0
+PPT.US,D,20180409,000000,3.63079,3.63709,3.61669,3.63709,313080.18193131,0
+PPT.US,D,20180410,000000,3.63709,3.63709,3.59669,3.60346,478701.06256252,0
+PPT.US,D,20180411,000000,3.61013,3.63004,3.60973,3.61013,225635.65734563,0
+PPT.US,D,20180412,000000,3.62366,3.63107,3.61013,3.63079,252610.86710635,0
+PPT.US,D,20180413,000000,3.63079,3.63709,3.6207,3.63709,233213.74191825,0
+PPT.US,D,20180416,000000,3.63709,3.64414,3.62366,3.64414,279344.6363003,0
+PPT.US,D,20180417,000000,3.64414,3.64414,3.60346,3.62366,613276.88527007,0
+PPT.US,D,20180418,000000,3.61013,3.62366,3.58983,3.58983,384568.63427656,0
+PPT.US,D,20180419,000000,3.60346,3.62366,3.59669,3.61013,278852.30749234,0
+PPT.US,D,20180420,000000,3.61013,3.61669,3.59669,3.59669,257203.48658347,0
+PPT.US,D,20180423,000000,3.58974,3.61678,3.58974,3.59669,260377.90516603,0
+PPT.US,D,20180424,000000,3.60356,3.61678,3.59678,3.61678,252315.88971822,0
+PPT.US,D,20180425,000000,3.61013,3.65127,3.61013,3.65127,296008.23437562,0
+PPT.US,D,20180426,000000,3.64451,3.65127,3.63137,3.64451,266236.51300644,0
+PPT.US,D,20180427,000000,3.63089,3.66938,3.62185,3.665,241456.31292036,0
+PPT.US,D,20180430,000000,3.665,3.67166,3.63727,3.63727,254988.5318185,0
+PPT.US,D,20180501,000000,3.65795,3.67872,3.64366,3.67872,312602.5495057,0
+PPT.US,D,20180502,000000,3.665,3.67872,3.66043,3.67166,231930.95768945,0
+PPT.US,D,20180503,000000,3.67872,3.70615,3.665,3.70615,766571.70009549,0
+PPT.US,D,20180504,000000,3.70615,3.71282,3.69243,3.69901,322982.39439476,0
+PPT.US,D,20180507,000000,3.69243,3.71282,3.69243,3.71282,324566.45446127,0
+PPT.US,D,20180508,000000,3.71986,3.74703,3.71986,3.72663,354218.50528865,0
+PPT.US,D,20180509,000000,3.72663,3.75082,3.7253,3.73348,414123.05913563,0
+PPT.US,D,20180510,000000,3.74043,3.74043,3.72663,3.73348,293572.83387577,0
+PPT.US,D,20180511,000000,3.71986,3.75408,3.71282,3.74703,374305.31070452,0
+PPT.US,D,20180514,000000,3.74043,3.76769,3.71986,3.76103,418417.55199983,0
+PPT.US,D,20180515,000000,3.76769,3.76769,3.74703,3.75408,326687.98222429,0
+PPT.US,D,20180516,000000,3.76103,3.76769,3.74043,3.74043,289869.34552943,0
+PPT.US,D,20180517,000000,3.74703,3.76103,3.74043,3.76103,251960.0273176,0
+PPT.US,D,20180518,000000,3.76103,3.76769,3.75408,3.75408,338171.10552944,0
+PPT.US,D,20180521,000000,3.76103,3.76769,3.74043,3.74043,253541.98790091,0
+PPT.US,D,20180522,000000,3.75408,3.75408,3.73348,3.74043,348903.66359435,0
+PPT.US,D,20180523,000000,3.72653,3.74712,3.72653,3.72653,286057.73379883,0
+PPT.US,D,20180524,000000,3.74043,3.74043,3.71968,3.71968,283588.74156793,0
+PPT.US,D,20180525,000000,3.72653,3.72653,3.70597,3.70597,264415.21133952,0
+PPT.US,D,20180529,000000,3.69205,3.69872,3.65091,3.65747,470234.89660072,0
+PPT.US,D,20180530,000000,3.67852,3.67852,3.64386,3.64386,548238.04528306,0
+PPT.US,D,20180531,000000,3.65747,3.66471,3.63032,3.63679,438134.84837434,0
+PPT.US,D,20180601,000000,3.66471,3.66471,3.63679,3.65747,327090.03325508,0
+PPT.US,D,20180604,000000,3.66471,3.68538,3.65747,3.68538,376984.25125438,0
+PPT.US,D,20180605,000000,3.69205,3.71968,3.68538,3.71263,400297.96233255,0
+PPT.US,D,20180606,000000,3.71968,3.71968,3.70597,3.71263,178071.86568673,0
+PPT.US,D,20180607,000000,3.71263,3.73339,3.70587,3.72653,259186.44845599,0
+PPT.US,D,20180608,000000,3.72653,3.73339,3.68538,3.69205,272153.90637614,0
+PPT.US,D,20180611,000000,3.69872,3.69872,3.67119,3.67852,164757.99304029,0
+PPT.US,D,20180612,000000,3.69205,3.69872,3.67852,3.69205,214706.79760252,0
+PPT.US,D,20180613,000000,3.69205,3.69205,3.65091,3.65747,330686.44795875,0
+PPT.US,D,20180614,000000,3.66471,3.67119,3.65091,3.65747,282815.08201258,0
+PPT.US,D,20180615,000000,3.64386,3.66471,3.64386,3.65747,234670.78325177,0
+PPT.US,D,20180618,000000,3.65091,3.65747,3.63679,3.65091,267511.94904407,0
+PPT.US,D,20180619,000000,3.63679,3.65091,3.62318,3.63679,365956.71580134,0
+PPT.US,D,20180620,000000,3.63679,3.63679,3.60946,3.62318,477407.78091778,0
+PPT.US,D,20180621,000000,3.63042,3.63689,3.62318,3.63689,261880.08538814,0
+PPT.US,D,20180622,000000,3.63042,3.64394,3.63042,3.63042,297186.04444496,0
+PPT.US,D,20180625,000000,3.65101,3.65101,3.62318,3.63042,485190.56510137,0
+PPT.US,D,20180626,000000,3.62318,3.65101,3.62318,3.65101,448571.37930951,0
+PPT.US,D,20180627,000000,3.63689,3.64394,3.61614,3.61614,424368.53710055,0
+PPT.US,D,20180628,000000,3.61614,3.63042,3.58869,3.58869,402959.05727529,0
+PPT.US,D,20180629,000000,3.61614,3.65101,3.59555,3.62318,614923.92983225,0
+PPT.US,D,20180702,000000,3.63042,3.63042,3.6025,3.62318,260049.33604688,0
+PPT.US,D,20180703,000000,3.62318,3.63689,3.62318,3.63366,101365.1478739,0
+PPT.US,D,20180705,000000,3.61614,3.63689,3.60946,3.60946,208522.76986773,0
+PPT.US,D,20180706,000000,3.60946,3.63042,3.60946,3.63042,185679.343024,0
+PPT.US,D,20180709,000000,3.63689,3.64394,3.6025,3.60946,442187.90067173,0
+PPT.US,D,20180710,000000,3.61614,3.62318,3.59555,3.6025,672864.41715542,0
+PPT.US,D,20180711,000000,3.6025,3.60946,3.57544,3.58869,672020.42491325,0
+PPT.US,D,20180712,000000,3.6025,3.6025,3.57479,3.59555,551094.39216245,0
+PPT.US,D,20180713,000000,3.59555,3.6025,3.58183,3.6025,465266.46963268,0
+PPT.US,D,20180716,000000,3.61614,3.61614,3.58869,3.60946,376453.08200741,0
+PPT.US,D,20180717,000000,3.61614,3.61614,3.6025,3.60946,283085.91534404,0
+PPT.US,D,20180718,000000,3.60946,3.62318,3.59784,3.62318,188511.54584668,0
+PPT.US,D,20180719,000000,3.62318,3.63689,3.60946,3.62318,265663.35409569,0
+PPT.US,D,20180720,000000,3.63689,3.63689,3.6025,3.63042,215814.27498498,0
+PPT.US,D,20180723,000000,3.64404,3.64404,3.60928,3.62309,397595.92746762,0
+PPT.US,D,20180724,000000,3.62309,3.63689,3.60928,3.60928,323901.96803178,0
+PPT.US,D,20180725,000000,3.60928,3.63689,3.60928,3.61614,375365.54971523,0
+PPT.US,D,20180726,000000,3.63689,3.6448,3.62309,3.63689,423146.63788426,0
+PPT.US,D,20180727,000000,3.63689,3.65117,3.63042,3.65117,119096.33315111,0
+PPT.US,D,20180730,000000,3.65786,3.67891,3.64404,3.65117,343692.74631791,0
+PPT.US,D,20180731,000000,3.67186,3.67186,3.65117,3.65786,286862.88560201,0
+PPT.US,D,20180801,000000,3.69272,3.69272,3.64404,3.65117,337327.11328725,0
+PPT.US,D,20180802,000000,3.64404,3.665,3.64404,3.64404,302643.65099616,0
+PPT.US,D,20180803,000000,3.65117,3.68597,3.65117,3.665,289483.04062256,0
+PPT.US,D,20180806,000000,3.69272,3.69272,3.665,3.67891,298940.16264981,0
+PPT.US,D,20180807,000000,3.69977,3.69977,3.67186,3.69272,404696.37961462,0
+PPT.US,D,20180808,000000,3.69977,3.69977,3.67186,3.69272,302322.43006815,0
+PPT.US,D,20180809,000000,3.69977,3.69977,3.68597,3.69977,190590.03420432,0
+PPT.US,D,20180810,000000,3.69272,3.69977,3.67186,3.68597,171700.98394808,0
+PPT.US,D,20180813,000000,3.69272,3.69977,3.68597,3.69977,295828.72856293,0
+PPT.US,D,20180814,000000,3.69272,3.69977,3.67891,3.68597,238834.05841663,0
+PPT.US,D,20180815,000000,3.69272,3.69977,3.68597,3.69272,182932.16927049,0
+PPT.US,D,20180816,000000,3.71378,3.71378,3.69272,3.70682,261921.02531035,0
+PPT.US,D,20180817,000000,3.69977,3.70682,3.69272,3.69272,211331.87837533,0
+PPT.US,D,20180820,000000,3.69977,3.70682,3.68214,3.69272,183552.566553,0
+PPT.US,D,20180821,000000,3.69977,3.69977,3.68597,3.69272,259332.36253764,0
+PPT.US,D,20180822,000000,3.68597,3.69272,3.67891,3.68597,207551.75889257,0
+PPT.US,D,20180823,000000,3.69986,3.707,3.68597,3.69281,280288.35399398,0
+PPT.US,D,20180824,000000,3.69986,3.707,3.68643,3.707,262140.42130365,0
+PPT.US,D,20180827,000000,3.72101,3.72101,3.6649,3.67891,394396.31508677,0
+PPT.US,D,20180828,000000,3.68597,3.69986,3.67176,3.67176,400372.49398578,0
+PPT.US,D,20180829,000000,3.67176,3.67891,3.65767,3.65767,329151.7257472,0
+PPT.US,D,20180830,000000,3.6649,3.68597,3.6649,3.67176,208683.38033173,0
+PPT.US,D,20180831,000000,3.6649,3.68597,3.6649,3.67176,223693.6353953,0
+PPT.US,D,20180904,000000,3.68597,3.69986,3.67891,3.69986,277760.5762338,0
+PPT.US,D,20180905,000000,3.707,3.71396,3.68597,3.69986,303026.80667823,0
+PPT.US,D,20180906,000000,3.69281,3.71396,3.67176,3.67176,189484.65630504,0
+PPT.US,D,20180907,000000,3.67176,3.69281,3.65101,3.65101,267288.35408438,0
+PPT.US,D,20180910,000000,3.65101,3.6649,3.65101,3.65767,263952.27529623,0
+PPT.US,D,20180911,000000,3.6649,3.67891,3.65767,3.6649,216198.48040866,0
+PPT.US,D,20180912,000000,3.67891,3.69281,3.67176,3.67891,337652.53318164,0
+PPT.US,D,20180913,000000,3.68597,3.69281,3.6649,3.6649,249420.70239986,0
+PPT.US,D,20180914,000000,3.68597,3.68597,3.65101,3.67176,391846.49275308,0
+PPT.US,D,20180917,000000,3.6649,3.67882,3.65767,3.6649,249259.04219426,0
+PPT.US,D,20180918,000000,3.67891,3.69281,3.67891,3.68597,324591.64825954,0
+PPT.US,D,20180919,000000,3.67891,3.68597,3.65767,3.65767,334252.42015618,0
+PPT.US,D,20180920,000000,3.6649,3.68597,3.6649,3.6649,321226.17670672,0
+PPT.US,D,20180921,000000,3.70015,3.70015,3.64366,3.65091,411764.28977219,0
+PPT.US,D,20180924,000000,3.65757,3.70015,3.65091,3.70015,200859.65622593,0
+PPT.US,D,20180925,000000,3.70015,3.70015,3.6649,3.70015,428106.66691952,0
+PPT.US,D,20180926,000000,3.70015,3.7073,3.68615,3.693,296729.40685122,0
+PPT.US,D,20180927,000000,3.70015,3.72129,3.69557,3.7073,384201.2247184,0
+PPT.US,D,20180928,000000,3.70015,3.71424,3.68615,3.7073,508156.81171168,0
+PPT.US,D,20181001,000000,3.72129,3.73521,3.70015,3.71424,252291.74566155,0
+PPT.US,D,20181002,000000,3.72826,3.73521,3.71424,3.73521,290691.29319812,0
+PPT.US,D,20181003,000000,3.74254,3.74254,3.70015,3.7073,205445.97725347,0
+PPT.US,D,20181004,000000,3.72826,3.72826,3.68615,3.70015,465959.29908524,0
+PPT.US,D,20181005,000000,3.72826,3.74254,3.7073,3.72826,459736.43091145,0
+PPT.US,D,20181008,000000,3.73521,3.73521,3.67186,3.68615,312141.7129456,0
+PPT.US,D,20181009,000000,3.74949,3.75635,3.693,3.693,597553.85566364,0
+PPT.US,D,20181010,000000,3.71424,3.72129,3.6085,3.6225,739231.18025979,0
+PPT.US,D,20181011,000000,3.61535,3.6649,3.6085,3.62984,382889.04772494,0
+PPT.US,D,20181012,000000,3.64366,3.65757,3.56632,3.61535,682170.37639303,0
+PPT.US,D,20181015,000000,3.6225,3.62984,3.55927,3.57327,1062820.3252964,0
+PPT.US,D,20181016,000000,3.58716,3.59412,3.55927,3.56632,910361.10478033,0
+PPT.US,D,20181017,000000,3.57327,3.58031,3.52029,3.52392,845090.27190091,0
+PPT.US,D,20181018,000000,3.52392,3.5522,3.50277,3.52392,868844.87444888,0
+PPT.US,D,20181019,000000,3.53087,3.55927,3.48848,3.50963,817161.89677213,0
+PPT.US,D,20181022,000000,3.52392,3.5522,3.51706,3.54488,433898.09129785,0
+PPT.US,D,20181023,000000,3.54488,3.55935,3.49552,3.50943,693196.86210448,0
+PPT.US,D,20181024,000000,3.50943,3.54488,3.50247,3.50943,548685.23520246,0
+PPT.US,D,20181025,000000,3.50247,3.53448,3.49552,3.52372,458602.7099891,0
+PPT.US,D,20181026,000000,3.51678,3.51697,3.44581,3.46715,701051.02871652,0
+PPT.US,D,20181029,000000,3.46715,3.4939,3.43876,3.46001,510264.69283398,0
+PPT.US,D,20181030,000000,3.44581,3.48486,3.44581,3.47401,518552.40272466,0
+PPT.US,D,20181031,000000,3.47401,3.48066,3.45295,3.46001,438639.77408142,0
+PPT.US,D,20181101,000000,3.46715,3.49552,3.46715,3.48809,398439.9197098,0
+PPT.US,D,20181102,000000,3.48124,3.48124,3.46351,3.47401,563002.66081348,0
+PPT.US,D,20181105,000000,3.48809,3.50943,3.48124,3.50943,331452.75932294,0
+PPT.US,D,20181106,000000,3.51678,3.53077,3.50247,3.53077,442763.15906567,0
+PPT.US,D,20181107,000000,3.54488,3.54488,3.52372,3.54488,361212.93353459,0
+PPT.US,D,20181108,000000,3.54488,3.56642,3.52372,3.56642,271301.51620119,0
+PPT.US,D,20181109,000000,3.56642,3.56642,3.52372,3.52372,388324.60970263,0
+PPT.US,D,20181112,000000,3.52372,3.53812,3.51678,3.53077,431165.61392667,0
+PPT.US,D,20181113,000000,3.53812,3.54488,3.50943,3.51678,431705.18110639,0
+PPT.US,D,20181114,000000,3.51678,3.53077,3.48124,3.49552,513416.01710147,0
+PPT.US,D,20181115,000000,3.48809,3.50611,3.45295,3.45295,511630.40664877,0
+PPT.US,D,20181116,000000,3.43161,3.49552,3.43161,3.48809,824015.65964434,0
+PPT.US,D,20181119,000000,3.48809,3.50943,3.47401,3.50943,1013790.0446295,0
+PPT.US,D,20181120,000000,3.47401,3.51678,3.46001,3.51678,741816.6938077,0
+PPT.US,D,20181121,000000,3.53097,3.53841,3.43122,3.45276,927391.06267223,0
+PPT.US,D,20181123,000000,3.45276,3.52392,3.45266,3.50953,375708.81521674,0
+PPT.US,D,20181126,000000,3.50953,3.53107,3.46666,3.47371,479265.8235405,0
+PPT.US,D,20181127,000000,3.47371,3.49552,3.47371,3.48105,575836.8015511,0
+PPT.US,D,20181128,000000,3.48105,3.52402,3.48105,3.50247,516350.04485883,0
+PPT.US,D,20181129,000000,3.51697,3.56736,3.49552,3.55267,426435.47830065,0
+PPT.US,D,20181130,000000,3.53107,3.56736,3.51697,3.53857,399717.45523065,0
+PPT.US,D,20181203,000000,3.56736,3.5746,3.51334,3.53107,564283.34555909,0
+PPT.US,D,20181204,000000,3.52402,3.5745,3.52296,3.55991,408585.67222324,0
+PPT.US,D,20181206,000000,3.53107,3.54402,3.4879,3.51697,447969.87737571,0
+PPT.US,D,20181207,000000,3.51697,3.55267,3.50953,3.51697,371538.19186072,0
+PPT.US,D,20181210,000000,3.4879,3.49552,3.47371,3.4879,601814.7567968,0
+PPT.US,D,20181211,000000,3.50247,3.51697,3.46666,3.4879,331416.01836712,0
+PPT.US,D,20181212,000000,3.47371,3.4879,3.46666,3.48105,879349.63858771,0
+PPT.US,D,20181213,000000,3.46666,3.50247,3.46666,3.48105,354478.84120416,0
+PPT.US,D,20181214,000000,3.50953,3.50953,3.48105,3.49552,578368.77827767,0
+PPT.US,D,20181217,000000,3.50247,3.50247,3.40921,3.43066,816637.02597473,0
+PPT.US,D,20181218,000000,3.42351,3.46046,3.42351,3.43798,787627.41700334,0
+PPT.US,D,20181219,000000,3.43066,3.48105,3.41635,3.42351,469703.72735378,0
+PPT.US,D,20181220,000000,3.41627,3.43095,3.30043,3.35111,1099981.1777511,0
+PPT.US,D,20181221,000000,3.35862,3.37312,3.32206,3.35862,1058125.8808846,0
+PPT.US,D,20181224,000000,3.32958,3.42351,3.31492,3.37312,672713.25436578,0
+PPT.US,D,20181226,000000,3.35111,3.42351,3.35111,3.40903,856998.54055193,0
+PPT.US,D,20181227,000000,3.38016,3.45256,3.36548,3.45256,638012.99620917,0
+PPT.US,D,20181228,000000,3.43808,3.46819,3.41627,3.42351,562786.41404494,0
+PPT.US,D,20181231,000000,3.42351,3.44513,3.36548,3.39464,1217684.5038061,0
+PPT.US,D,20190102,000000,3.40206,3.43437,3.39521,3.42351,300422.39778161,0
+PPT.US,D,20190103,000000,3.43808,3.47409,3.41627,3.46706,321056.11856836,0
+PPT.US,D,20190104,000000,3.48858,3.48858,3.43808,3.45256,433062.4969884,0
+PPT.US,D,20190107,000000,3.47409,3.51411,3.45256,3.48143,353092.13255748,0
+PPT.US,D,20190108,000000,3.49601,3.54649,3.49601,3.51038,382654.9553493,0
+PPT.US,D,20190109,000000,3.53201,3.56041,3.53201,3.53955,237687.74059515,0
+PPT.US,D,20190110,000000,3.53201,3.53955,3.51411,3.53201,265770.42773836,0
+PPT.US,D,20190111,000000,3.54649,3.54649,3.51163,3.52486,167299.41744122,0
+PPT.US,D,20190114,000000,3.52486,3.54649,3.51771,3.52486,255278.26049865,0
+PPT.US,D,20190115,000000,3.51771,3.56107,3.51771,3.54649,374961.39920124,0
+PPT.US,D,20190116,000000,3.53955,3.57078,3.53201,3.56839,475887.75508853,0
+PPT.US,D,20190117,000000,3.55392,3.56107,3.51771,3.55392,442704.37353636,0
+PPT.US,D,20190118,000000,3.56107,3.57554,3.53955,3.53955,373351.09559488,0
+PPT.US,D,20190122,000000,3.53955,3.58278,3.53955,3.57554,390741.11485378,0
+PPT.US,D,20190123,000000,3.56829,3.57554,3.53162,3.53916,530717.85806641,0
+PPT.US,D,20190124,000000,3.55373,3.59297,3.54621,3.55373,360031.97424046,0
+PPT.US,D,20190125,000000,3.56097,3.58688,3.55373,3.57554,381249.3513539,0
+PPT.US,D,20190128,000000,3.56829,3.64138,3.55373,3.63393,411556.44093644,0
+PPT.US,D,20190129,000000,3.64851,3.64851,3.6208,3.63393,407937.98165927,0
+PPT.US,D,20190130,000000,3.64138,3.64138,3.59746,3.61954,317789.32272545,0
+PPT.US,D,20190131,000000,3.61223,3.61954,3.6046,3.6046,309841.72911145,0
+PPT.US,D,20190201,000000,3.64138,3.66347,3.61954,3.62642,396577.6781207,0
+PPT.US,D,20190204,000000,3.62642,3.66347,3.62642,3.65584,432082.03833891,0
+PPT.US,D,20190205,000000,3.65584,3.66347,3.64851,3.65584,323684.67152165,0
+PPT.US,D,20190206,000000,3.65584,3.67023,3.64851,3.65584,324292.47190503,0
+PPT.US,D,20190207,000000,3.65584,3.66347,3.63737,3.65584,295178.93851576,0
+PPT.US,D,20190208,000000,3.64851,3.66043,3.64138,3.65584,225654.55269433,0
+PPT.US,D,20190211,000000,3.65584,3.66347,3.64851,3.65584,231550.95123214,0
+PPT.US,D,20190212,000000,3.64851,3.66003,3.64138,3.64851,352158.91227972,0
+PPT.US,D,20190213,000000,3.64851,3.65584,3.64851,3.65584,228108.84854288,0
+PPT.US,D,20190214,000000,3.64851,3.67023,3.64851,3.65584,412974.64183095,0
+PPT.US,D,20190215,000000,3.65584,3.66347,3.64851,3.65584,374718.90889286,0
+PPT.US,D,20190219,000000,3.64851,3.67023,3.64851,3.66347,479545.05480471,0
+PPT.US,D,20190220,000000,3.67023,3.67786,3.64138,3.65584,406521.88024791,0
+PPT.US,D,20190221,000000,3.65584,3.67033,3.64138,3.65584,288866.84230642,0
+PPT.US,D,20190222,000000,3.65584,3.65584,3.63374,3.64842,576003.71046467,0
+PPT.US,D,20190225,000000,3.65584,3.66357,3.64138,3.65584,451000.4813598,0
+PPT.US,D,20190226,000000,3.65584,3.66357,3.63374,3.65584,308854.97201237,0
+PPT.US,D,20190227,000000,3.65584,3.67815,3.64842,3.66357,269567.34308662,0
+PPT.US,D,20190228,000000,3.65584,3.67815,3.65584,3.66357,235346.81683881,0
+PPT.US,D,20190301,000000,3.69253,3.69253,3.67043,3.67815,948247.32867706,0
+PPT.US,D,20190304,000000,3.69996,3.73674,3.69996,3.72939,796944.9233985,0
+PPT.US,D,20190305,000000,3.73674,3.75151,3.71472,3.75151,641603.11246325,0
+PPT.US,D,20190306,000000,3.75151,3.75511,3.73674,3.74407,293649.46501218,0
+PPT.US,D,20190307,000000,3.74407,3.75872,3.72196,3.75872,715399.9465754,0
+PPT.US,D,20190308,000000,3.75151,3.75872,3.73684,3.75872,392453.24339485,0
+PPT.US,D,20190311,000000,3.75151,3.75151,3.72587,3.74407,396054.90680649,0
+PPT.US,D,20190312,000000,3.75872,3.75872,3.74407,3.75151,276332.9276649,0
+PPT.US,D,20190313,000000,3.75151,3.75872,3.75141,3.75872,236067.98931441,0
+PPT.US,D,20190314,000000,3.75872,3.76616,3.75151,3.75872,275718.82883197,0
+PPT.US,D,20190315,000000,3.75872,3.76616,3.75151,3.75872,286807.2492975,0
+PPT.US,D,20190318,000000,3.75151,3.76616,3.73511,3.74407,226627.66315268,0
+PPT.US,D,20190319,000000,3.74407,3.76616,3.74407,3.75151,200738.93594253,0
+PPT.US,D,20190320,000000,3.75151,3.76616,3.73674,3.75872,341153.42140018,0
+PPT.US,D,20190321,000000,3.77369,3.77435,3.74387,3.76626,345512.99824324,0
+PPT.US,D,20190322,000000,3.76626,3.77369,3.75141,3.75511,253961.88453882,0
+PPT.US,D,20190325,000000,3.75872,3.76626,3.72168,3.75141,421749.43182161,0
+PPT.US,D,20190326,000000,3.75872,3.78854,3.74397,3.77369,275475.28878198,0
+PPT.US,D,20190327,000000,3.78854,3.78854,3.73654,3.75141,352850.69199067,0
+PPT.US,D,20190328,000000,3.75872,3.78103,3.75141,3.78103,273373.70610924,0
+PPT.US,D,20190329,000000,3.77369,3.81818,3.77369,3.81818,373615.63047676,0
+PPT.US,D,20190401,000000,3.84046,3.84046,3.79588,3.80331,292106.34486787,0
+PPT.US,D,20190402,000000,3.79588,3.82542,3.79588,3.81075,359229.97166208,0
+PPT.US,D,20190403,000000,3.80331,3.81152,3.79588,3.79588,322494.2645532,0
+PPT.US,D,20190404,000000,3.79588,3.81075,3.79588,3.81075,299406.24791788,0
+PPT.US,D,20190405,000000,3.81818,3.83285,3.81818,3.83285,230635.57656149,0
+PPT.US,D,20190408,000000,3.84046,3.8478,3.81075,3.83285,227992.32722588,0
+PPT.US,D,20190409,000000,3.84046,3.85524,3.82542,3.85524,252017.7631053,0
+PPT.US,D,20190410,000000,3.85524,3.85524,3.84046,3.85524,187804.02001182,0
+PPT.US,D,20190411,000000,3.85524,3.86992,3.8478,3.86248,258728.76112066,0
+PPT.US,D,20190412,000000,3.85524,3.88505,3.85524,3.88505,208719.07154595,0
+PPT.US,D,20190415,000000,3.88505,3.88505,3.83285,3.8478,267790.13056668,0
+PPT.US,D,20190416,000000,3.85524,3.85524,3.79588,3.81075,464664.96769889,0
+PPT.US,D,20190417,000000,3.81075,3.81808,3.78103,3.79588,296566.69690404,0
+PPT.US,D,20190418,000000,3.80331,3.8157,3.75872,3.78103,491973.99528675,0
+PPT.US,D,20190422,000000,3.78103,3.78854,3.76626,3.78854,330123.78646396,0
+PPT.US,D,20190423,000000,3.81847,3.84818,3.79598,3.83323,520377.90335796,0
+PPT.US,D,20190424,000000,3.83323,3.83323,3.81085,3.8257,256371.04149881,0
+PPT.US,D,20190425,000000,3.83323,3.83323,3.79598,3.81085,381995.71762777,0
+PPT.US,D,20190426,000000,3.81847,3.83055,3.79598,3.81085,384357.636216,0
+PPT.US,D,20190429,000000,3.81085,3.8257,3.78854,3.80331,433695.49117007,0
+PPT.US,D,20190430,000000,3.80331,3.81847,3.80331,3.81847,293221.17044152,0
+PPT.US,D,20190501,000000,3.83323,3.84066,3.81847,3.83323,416045.13599566,0
+PPT.US,D,20190502,000000,3.84066,3.87057,3.8399,3.86295,280156.08655304,0
+PPT.US,D,20190503,000000,3.87791,3.88592,3.83323,3.84066,265039.8075884,0
+PPT.US,D,20190506,000000,3.81847,3.85581,3.81847,3.84818,274065.48582021,0
+PPT.US,D,20190507,000000,3.84818,3.85581,3.81847,3.84066,251555.87680362,0
+PPT.US,D,20190508,000000,3.84818,3.87057,3.8257,3.84818,266395.02398724,0
+PPT.US,D,20190509,000000,3.84066,3.84314,3.80331,3.81847,248510.5764372,0
+PPT.US,D,20190510,000000,3.86295,3.86295,3.80331,3.81847,231417.63404959,0
+PPT.US,D,20190513,000000,3.81847,3.8257,3.78854,3.80331,214006.6199588,0
+PPT.US,D,20190514,000000,3.81085,3.86295,3.80637,3.86295,265262.35280649,0
+PPT.US,D,20190515,000000,3.85581,3.87791,3.84076,3.87057,250155.52151621,0
+PPT.US,D,20190516,000000,3.90076,3.90076,3.83323,3.84818,342503.38909105,0
+PPT.US,D,20190517,000000,3.86295,3.86295,3.8257,3.8257,255231.0221269,0
+PPT.US,D,20190520,000000,3.8257,3.85581,3.80331,3.81085,266839.06468182,0
+PPT.US,D,20190521,000000,3.81085,3.81847,3.80331,3.80331,283902.61430477,0
+PPT.US,D,20190522,000000,3.81085,3.81085,3.79598,3.79598,417162.06105248,0
+PPT.US,D,20190523,000000,3.80341,3.83342,3.80341,3.83342,287654.39076447,0
+PPT.US,D,20190524,000000,3.81866,3.88667,3.81866,3.87134,208061.93330763,0
+PPT.US,D,20190528,000000,3.87857,3.89353,3.83342,3.84866,261888.4833209,0
+PPT.US,D,20190529,000000,3.84866,3.87134,3.82599,3.87134,336412.78835821,0
+PPT.US,D,20190530,000000,3.87857,3.90878,3.87791,3.90878,384371.28285675,0
+PPT.US,D,20190531,000000,3.89353,3.90154,3.81866,3.81866,354905.03629163,0
+PPT.US,D,20190603,000000,3.86362,3.87134,3.79598,3.80341,375877.82361348,0
+PPT.US,D,20190604,000000,3.81866,3.86362,3.81275,3.83342,321026.72580371,0
+PPT.US,D,20190605,000000,3.82599,3.85239,3.81093,3.84084,334725.85361542,0
+PPT.US,D,20190606,000000,3.84084,3.89353,3.84084,3.89353,251607.31414176,0
+PPT.US,D,20190607,000000,3.88667,3.93193,3.88296,3.90878,267600.12733803,0
+PPT.US,D,20190610,000000,3.89353,3.94677,3.88735,3.89353,348887.91747042,0
+PPT.US,D,20190611,000000,3.89353,3.91667,3.87134,3.87134,242221.57454294,0
+PPT.US,D,20190612,000000,3.87857,3.91667,3.86362,3.87857,276994.2648696,0
+PPT.US,D,20190613,000000,3.87857,3.91667,3.87134,3.87857,169566.85928593,0
+PPT.US,D,20190614,000000,3.87857,3.92362,3.87134,3.87857,653255.24416518,0
+PPT.US,D,20190617,000000,3.88667,3.90144,3.86362,3.87857,364303.37278958,0
+PPT.US,D,20190618,000000,3.87857,3.91287,3.87857,3.90878,178697.51167721,0
+PPT.US,D,20190619,000000,3.90878,3.93193,3.89353,3.90154,466151.40179707,0
+PPT.US,D,20190620,000000,3.89353,3.91667,3.89353,3.89353,369466.00195264,0
+PPT.US,D,20190621,000000,3.91687,3.92391,3.90897,3.92391,264941.13187849,0
+PPT.US,D,20190624,000000,3.92391,3.93925,3.92391,3.9322,198914.48505082,0
+PPT.US,D,20190625,000000,3.93925,3.94726,3.90164,3.90897,346789.48402249,0
+PPT.US,D,20190626,000000,3.91687,3.92391,3.90164,3.91687,245025.43434258,0
+PPT.US,D,20190627,000000,3.9322,3.9322,3.90897,3.91687,284961.80357389,0
+PPT.US,D,20190628,000000,3.91687,3.9322,3.89353,3.89353,893379.43500178,0
+PPT.US,D,20190701,000000,3.90897,3.9322,3.90164,3.92391,560232.3927449,0
+PPT.US,D,20190702,000000,3.9322,3.93925,3.91687,3.9322,263074.69132299,0
+PPT.US,D,20190703,000000,3.94726,3.96944,3.93925,3.96944,231201.38728108,0
+PPT.US,D,20190705,000000,3.9624,3.97764,3.95451,3.95451,212786.82022568,0
+PPT.US,D,20190708,000000,3.9624,3.96944,3.9322,3.93925,404752.01591913,0
+PPT.US,D,20190709,000000,3.94726,3.96944,3.9322,3.94726,331335.18826432,0
+PPT.US,D,20190710,000000,3.95451,3.97764,3.94726,3.96944,301332.52374429,0
+PPT.US,D,20190711,000000,3.96944,3.98489,3.93925,3.93925,413061.77038331,0
+PPT.US,D,20190712,000000,3.95451,3.96944,3.9322,3.93925,376280.92438586,0
+PPT.US,D,20190715,000000,3.93925,3.94001,3.9322,3.93925,435866.35678804,0
+PPT.US,D,20190716,000000,3.93925,3.95451,3.93925,3.95451,265771.47747995,0
+PPT.US,D,20190717,000000,3.9624,3.96944,3.94726,3.96944,309791.34151492,0
+PPT.US,D,20190718,000000,3.95451,3.97764,3.95451,3.9624,347614.58091596,0
+PPT.US,D,20190719,000000,3.9624,3.9926,3.9624,3.97764,281733.84816999,0
+PPT.US,D,20190722,000000,3.98489,3.99983,3.97403,3.98489,176433.21905728,0
+PPT.US,D,20190723,000000,4.00003,4.02327,3.9927,4.00804,282254.52000097,0
+PPT.US,D,20190724,000000,4.01556,4.0308,4.00804,4.0308,283716.81004248,0
+PPT.US,D,20190725,000000,4.02327,4.03852,4.01556,4.02327,342789.96854642,0
+PPT.US,D,20190726,000000,4.0308,4.0308,4.00804,4.02327,230904.31040977,0
+PPT.US,D,20190729,000000,4.01556,4.04633,4.01556,4.03852,243386.78771314,0
+PPT.US,D,20190730,000000,4.04633,4.06147,4.03852,4.04633,315242.64961655,0
+PPT.US,D,20190731,000000,4.05368,4.0691,4.04633,4.0691,312207.84666607,0
+PPT.US,D,20190801,000000,4.07672,4.07672,4.05368,4.06147,407352.22584938,0
+PPT.US,D,20190802,000000,4.0691,4.09195,4.06147,4.0691,625817.09836114,0
+PPT.US,D,20190805,000000,4.0691,4.07672,4.01556,4.0691,423431.11785643,0
+PPT.US,D,20190806,000000,4.0691,4.0691,4.0308,4.05368,469934.67050462,0
+PPT.US,D,20190807,000000,4.06147,4.06653,4.0308,4.04633,425872.81680587,0
+PPT.US,D,20190808,000000,4.05368,4.05368,4.03995,4.05368,168835.18939437,0
+PPT.US,D,20190809,000000,4.04633,4.06147,4.04633,4.05368,196171.5102637,0
+PPT.US,D,20190812,000000,4.06147,4.0691,4.03852,4.0691,163208.57444643,0
+PPT.US,D,20190813,000000,4.0692,4.07672,4.05368,4.05368,186407.86369078,0
+PPT.US,D,20190814,000000,4.05368,4.05368,3.96585,4.00003,460450.25519589,0
+PPT.US,D,20190815,000000,4.00003,4.01556,3.97754,3.97754,221123.86797132,0
+PPT.US,D,20190816,000000,3.97754,4.01556,3.97754,3.9927,239957.28192304,0
+PPT.US,D,20190819,000000,3.9927,4.02327,3.9927,4.01556,256889.61384663,0
+PPT.US,D,20190820,000000,4.00804,4.02327,4.00804,4.01556,198099.88557328,0
+PPT.US,D,20190821,000000,4.0308,4.06147,4.02327,4.05368,244115.30837991,0
+PPT.US,D,20190822,000000,4.05368,4.09235,4.03833,4.05368,339714.22567375,0
+PPT.US,D,20190823,000000,4.03833,4.05368,4.01518,4.04633,231100.61208798,0
+PPT.US,D,20190826,000000,4.05271,4.0692,4.04633,4.06147,129524.46615354,0
+PPT.US,D,20190827,000000,4.05368,4.06147,4.04633,4.04633,143362.15985575,0
+PPT.US,D,20190828,000000,4.04633,4.04633,4.03061,4.03061,227761.38407502,0
+PPT.US,D,20190829,000000,4.03833,4.08471,4.03061,4.08471,206150.35386355,0
+PPT.US,D,20190830,000000,4.0769,4.08471,4.06147,4.0769,119718.82991682,0
+PPT.US,D,20190903,000000,4.08471,4.08471,4.0769,4.08471,126946.30079677,0
+PPT.US,D,20190904,000000,4.08471,4.08471,4.0692,4.0769,230322.75356626,0
+PPT.US,D,20190905,000000,4.0692,4.08471,4.0692,4.0692,276594.31332199,0
+PPT.US,D,20190906,000000,4.06147,4.0769,4.03833,4.06147,351697.02597802,0
+PPT.US,D,20190909,000000,4.0692,4.08471,4.0652,4.0769,229751.6941387,0
+PPT.US,D,20190910,000000,4.0769,4.0769,4.05368,4.06147,237492.48865851,0
+PPT.US,D,20190911,000000,4.06147,4.08471,4.06147,4.0769,223984.41381706,0
+PPT.US,D,20190912,000000,4.08471,4.08471,4.0692,4.0769,107668.84615048,0
+PPT.US,D,20190913,000000,4.08471,4.09996,4.0769,4.08471,231070.16958174,0
+PPT.US,D,20190916,000000,4.0769,4.08471,4.06147,4.06147,235968.26386292,0
+PPT.US,D,20190917,000000,4.0692,4.08471,4.01518,4.03061,450335.9949303,0
+PPT.US,D,20190918,000000,4.03061,4.03833,4.01889,4.03833,382035.60780839,0
+PPT.US,D,20190919,000000,4.03833,4.08471,4.02299,4.0692,287184.10653001,0
+PPT.US,D,20190920,000000,4.0769,4.09235,4.0692,4.09235,319582.28136929,0
+PPT.US,D,20190923,000000,4.08471,4.10777,4.08471,4.09996,171867.89286165,0
+PPT.US,D,20190924,000000,4.10777,4.10777,4.08471,4.08471,179064.92123539,0
+PPT.US,D,20190925,000000,4.08471,4.09996,4.07672,4.09996,103764.85715953,0
+PPT.US,D,20190926,000000,4.09996,4.11556,4.08471,4.10777,225871.84920445,0
+PPT.US,D,20190927,000000,4.11556,4.11556,4.05338,4.06127,444341.9704242,0
+PPT.US,D,20190930,000000,4.0691,4.09996,4.06127,4.08471,250561.77151336,0
+PPT.US,D,20191001,000000,4.10777,4.10777,4.09235,4.09235,217003.63221185,0
+PPT.US,D,20191002,000000,4.09996,4.11556,4.09235,4.09235,188815.97090918,0
+PPT.US,D,20191003,000000,4.09996,4.10777,4.07672,4.09235,207335.51212406,0
+PPT.US,D,20191004,000000,4.09996,4.10777,4.06127,4.08471,346275.11064104,0
+PPT.US,D,20191007,000000,4.08471,4.10777,4.05338,4.09996,603236.10691611,0
+PPT.US,D,20191008,000000,4.10777,4.10777,4.06127,4.08471,250196.46143839,0
+PPT.US,D,20191009,000000,4.09235,4.10777,4.06127,4.07672,444637.99755392,0
+PPT.US,D,20191010,000000,4.07672,4.08471,4.05338,4.05338,462211.72159191,0
+PPT.US,D,20191011,000000,4.06127,4.0691,4.03785,4.05338,383942.98828608,0
+PPT.US,D,20191014,000000,4.05338,4.08471,4.04584,4.08471,310983.84796657,0
+PPT.US,D,20191015,000000,4.07672,4.07672,4.05338,4.05338,278907.94379686,0
+PPT.US,D,20191016,000000,4.06127,4.07672,4.05338,4.07672,272958.00843774,0
+PPT.US,D,20191017,000000,4.07672,4.13083,4.06127,4.11556,387903.66332314,0
+PPT.US,D,20191018,000000,4.12341,4.14653,4.11556,4.11556,677454.93714934,0
+PPT.US,D,20191021,000000,4.11556,4.13893,4.10777,4.11556,265323.23781899,0
+PPT.US,D,20191022,000000,4.13083,4.14653,4.12331,4.14653,334262.91757213,0
+PPT.US,D,20191023,000000,4.17027,4.17027,4.14653,4.15453,198148.17368666,0
+PPT.US,D,20191024,000000,4.16216,4.18589,4.15453,4.17778,245298.3671572,0
+PPT.US,D,20191025,000000,4.17778,4.17778,4.16226,4.17027,147477.14690724,0
+PPT.US,D,20191028,000000,4.15453,4.17027,4.15453,4.17027,206385.49598079,0
+PPT.US,D,20191029,000000,4.17027,4.17778,4.15453,4.15453,150019.62104978,0
+PPT.US,D,20191030,000000,4.15453,4.17027,4.13883,4.13883,236926.67793894,0
+PPT.US,D,20191031,000000,4.14653,4.17027,4.13883,4.17027,264066.69713004,0
+PPT.US,D,20191101,000000,4.17778,4.18589,4.14653,4.15453,406252.09665806,0
+PPT.US,D,20191104,000000,4.15453,4.22484,4.15453,4.21704,476400.02898679,0
+PPT.US,D,20191105,000000,4.21704,4.22484,4.2018,4.20903,354895.58861727,0
+PPT.US,D,20191106,000000,4.21704,4.22484,4.19333,4.19333,300410.85062407,0
+PPT.US,D,20191107,000000,4.18589,4.22484,4.18589,4.21704,238344.87883347,0
+PPT.US,D,20191108,000000,4.21704,4.24857,4.21704,4.24857,305296.34800613,0
+PPT.US,D,20191111,000000,4.24036,4.24857,4.22484,4.24036,145762.91888299,0
+PPT.US,D,20191112,000000,4.24036,4.24857,4.23305,4.24036,179459.624075,0
+PPT.US,D,20191113,000000,4.24036,4.24857,4.21704,4.21704,212508.63870306,0
+PPT.US,D,20191114,000000,4.21704,4.24857,4.21704,4.24857,185776.96899233,0
+PPT.US,D,20191115,000000,4.24036,4.2562,4.23647,4.2562,169363.20941655,0
+PPT.US,D,20191118,000000,4.2562,4.2562,4.22484,4.23305,395134.28342789,0
+PPT.US,D,20191119,000000,4.24036,4.27181,4.22484,4.27181,273339.06463663,0
+PPT.US,D,20191120,000000,4.27181,4.30297,4.2562,4.27181,527118.29413795,0
+PPT.US,D,20191121,000000,4.27181,4.30325,4.2561,4.27973,434481.74762455,0
+PPT.US,D,20191122,000000,4.29563,4.31153,4.2561,4.2561,522790.20954274,0
+PPT.US,D,20191125,000000,4.2561,4.27181,4.24029,4.24838,294131.29640417,0
+PPT.US,D,20191126,000000,4.24838,4.28771,4.24838,4.264,157438.14489998,0
+PPT.US,D,20191127,000000,4.27181,4.27973,4.27115,4.27973,174835.51235006,0
+PPT.US,D,20191129,000000,4.264,4.2923,4.2561,4.264,186332.28229595,0
+PPT.US,D,20191202,000000,4.27973,4.27973,4.2561,4.27973,199608.36424497,0
+PPT.US,D,20191203,000000,4.27181,4.31908,4.27181,4.31908,318893.65088314,0
+PPT.US,D,20191204,000000,4.31908,4.3506,4.30325,4.3506,322754.6004687,0
+PPT.US,D,20191205,000000,4.34277,4.3506,4.27973,4.27973,270506.86181394,0
+PPT.US,D,20191206,000000,4.29563,4.31153,4.28771,4.29563,198184.91464247,0
+PPT.US,D,20191209,000000,4.29563,4.35849,4.28771,4.35849,349786.49627556,0
+PPT.US,D,20191210,000000,4.33478,4.33946,4.27973,4.30325,408041.90607715,0
+PPT.US,D,20191211,000000,4.29563,4.33478,4.27181,4.28771,315580.66641006,0
+PPT.US,D,20191212,000000,4.28771,4.29563,4.27181,4.27181,269269.21647372,0
+PPT.US,D,20191213,000000,4.27181,4.27973,4.24838,4.24838,480180.14846955,0
+PPT.US,D,20191216,000000,4.2561,4.26324,4.23266,4.23266,368289.2416249,0
+PPT.US,D,20191217,000000,4.24046,4.28771,4.23266,4.28771,331029.71346025,0
+PPT.US,D,20191218,000000,4.27973,4.33078,4.27582,4.32716,412249.27038897,0
+PPT.US,D,20191219,000000,4.32716,4.3506,4.31908,4.34277,317585.67285607,0
+PPT.US,D,20191220,000000,4.33887,4.35459,4.31496,4.33887,172396.96262541,0
+PPT.US,D,20191223,000000,4.33887,4.35489,4.30706,4.31496,201550.3861953,0
+PPT.US,D,20191224,000000,4.32307,4.33383,4.31496,4.33068,176051.1131168,0
+PPT.US,D,20191226,000000,4.33068,4.35489,4.32307,4.32307,224069.44288624,0
+PPT.US,D,20191227,000000,4.32307,4.33068,4.31496,4.31496,217574.69163941,0
+PPT.US,D,20191230,000000,4.32307,4.3464,4.31496,4.31496,263869.34571023,0
+PPT.US,D,20191231,000000,4.31496,4.33068,4.30706,4.30706,381447.75251531,0
+PPT.US,D,20200102,000000,4.33887,4.3464,4.31496,4.31496,355355.37543578,0
+PPT.US,D,20200103,000000,4.32307,4.36241,4.32031,4.36241,421209.8646419,0
+PPT.US,D,20200106,000000,4.33068,4.37078,4.33068,4.37078,318718.34403682,0
+PPT.US,D,20200107,000000,4.36241,4.38641,4.34765,4.38641,406201.70906151,0
+PPT.US,D,20200108,000000,4.36241,4.40224,4.36241,4.40224,324010.09141603,0
+PPT.US,D,20200109,000000,4.40224,4.41023,4.35489,4.36241,419930.22963789,0
+PPT.US,D,20200110,000000,4.36241,4.37831,4.36241,4.37078,281434.67181548,0
+PPT.US,D,20200113,000000,4.37078,4.41805,4.37078,4.38641,444851.09509765,0
+PPT.US,D,20200114,000000,4.38641,4.41805,4.37831,4.41805,358889.85538537,0
+PPT.US,D,20200115,000000,4.41805,4.50559,4.41432,4.48968,754666.58066925,0
+PPT.US,D,20200116,000000,4.47377,4.54512,4.43404,4.44185,737706.95546419,0
+PPT.US,D,20200117,000000,4.42624,4.44185,4.37078,4.37078,816386.13773358,0
+PPT.US,D,20200121,000000,4.38641,4.40224,4.38641,4.40224,544894.61830375,0
+PPT.US,D,20200122,000000,4.40224,4.45785,4.40224,4.43404,562442.09880187,0
+PPT.US,D,20200123,000000,4.43404,4.45005,4.39403,4.39403,380940.72732504,0
+PPT.US,D,20200124,000000,4.41795,4.42614,4.38614,4.39403,449955.988473,0
+PPT.US,D,20200127,000000,4.39403,4.40194,4.36204,4.36204,296030.27894911,0
+PPT.US,D,20200128,000000,4.37032,4.37032,4.34592,4.34592,309860.62446017,0
+PPT.US,D,20200129,000000,4.36204,4.36204,4.34592,4.34592,195894.37848269,0
+PPT.US,D,20200130,000000,4.36204,4.37793,4.33822,4.34592,332616.92275154,0
+PPT.US,D,20200131,000000,4.3543,4.36204,4.3543,4.36204,270442.82757667,0
+PPT.US,D,20200203,000000,4.38614,4.41003,4.37185,4.38614,350227.38774535,0
+PPT.US,D,20200204,000000,4.38614,4.41003,4.38614,4.39403,422852.71023772,0
+PPT.US,D,20200205,000000,4.41003,4.41003,4.40194,4.40194,140892.11788326,0
+PPT.US,D,20200206,000000,4.39403,4.41003,4.39014,4.40194,429795.7011455,0
+PPT.US,D,20200207,000000,4.38614,4.40603,4.38614,4.40194,383434.9133542,0
+PPT.US,D,20200210,000000,4.41003,4.43404,4.39403,4.39403,476616.2757553,0
+PPT.US,D,20200211,000000,4.39403,4.40194,4.38614,4.38614,533384.20171712,0
+PPT.US,D,20200212,000000,4.40194,4.40965,4.38614,4.38614,378640.7434909,0
+PPT.US,D,20200213,000000,4.39403,4.39403,4.38614,4.38614,254531.89422479,0
+PPT.US,D,20200214,000000,4.39403,4.41795,4.39403,4.41795,202202.27572564,0
+PPT.US,D,20200218,000000,4.41795,4.43404,4.41795,4.43404,240983.92920272,0
+PPT.US,D,20200219,000000,4.41795,4.47395,4.41795,4.45005,479471.57289307,0
+PPT.US,D,20200220,000000,4.45005,4.50588,4.44195,4.48996,467141.30812093,0
+PPT.US,D,20200221,000000,4.50588,4.5131,4.47395,4.48187,432913.43368197,0
+PPT.US,D,20200224,000000,4.45785,4.47157,4.39346,4.40118,410145.58823306,0
+PPT.US,D,20200225,000000,4.40955,4.45785,4.32087,4.33689,620824.52733643,0
+PPT.US,D,20200226,000000,4.33689,4.35316,4.31287,4.35316,408417.71356808,0
+PPT.US,D,20200227,000000,4.32087,4.33689,4.14407,4.15197,1034373.3778197,0
+PPT.US,D,20200228,000000,4.07948,4.11995,3.88677,4.05547,1392966.1563337,0
+PPT.US,D,20200302,000000,4.06348,4.16817,4.03937,4.16817,1019437.6544094,0
+PPT.US,D,20200303,000000,4.17608,4.28876,4.16817,4.21636,667997.81512208,0
+PPT.US,D,20200304,000000,4.23266,4.27686,4.23266,4.23266,440959.70300586,0
+PPT.US,D,20200305,000000,4.21636,4.23095,4.14407,4.17608,282666.01870613,0
+PPT.US,D,20200306,000000,4.15197,4.19235,4.11148,4.18417,457365.06464887,0
+PPT.US,D,20200309,000000,4.02327,4.03138,3.90257,3.9588,1027519.6149475,0
+PPT.US,D,20200310,000000,3.99117,4.01509,3.76587,3.85438,1036312.2505452,0
+PPT.US,D,20200311,000000,3.83019,3.83019,3.62889,3.69329,988071.37555775,0
+PPT.US,D,20200312,000000,3.5807,3.5807,3.15431,3.39541,1450032.2089084,0
+PPT.US,D,20200313,000000,3.4761,3.73358,3.46809,3.69329,1131222.537353,0
+PPT.US,D,20200316,000000,3.21861,3.50839,3.21861,3.43609,1216744.9850785,0
+PPT.US,D,20200317,000000,3.40359,3.5845,3.38751,3.50839,800760.73409548,0
+PPT.US,D,20200318,000000,3.2989,3.34739,2.92509,3.07371,1678181.9973735,0
+PPT.US,D,20200319,000000,3.03342,3.37883,2.81623,3.21861,1012611.1848186,0
+PPT.US,D,20200320,000000,3.21861,3.37149,3.21861,3.26671,931600.52646725,0
+PPT.US,D,20200323,000000,3.19801,3.24661,3.06818,3.06818,1030012.751235,0
+PPT.US,D,20200324,000000,3.08438,3.29548,3.08438,3.17335,457440.64604369,0
+PPT.US,D,20200325,000000,3.19801,3.52259,3.18584,3.33597,593326.54626153,0
+PPT.US,D,20200326,000000,3.40083,3.4575,3.37016,3.44952,797596.81292886,0
+PPT.US,D,20200327,000000,3.21422,3.40883,3.21422,3.36834,874522.92673498,0
+PPT.US,D,20200330,000000,3.37646,3.57106,3.35217,3.54678,863042.9526546,0
+PPT.US,D,20200331,000000,3.54678,3.69291,3.51429,3.6849,1749178.120911,0
+PPT.US,D,20200401,000000,3.57936,3.58384,3.38445,3.38445,731209.05499258,0
+PPT.US,D,20200402,000000,3.37646,3.42513,3.32776,3.35217,780473.42803501,0
+PPT.US,D,20200403,000000,3.35217,3.41675,3.24661,3.2628,905259.36062975,0
+PPT.US,D,20200406,000000,3.32776,3.49419,3.27899,3.33597,929802.31911541,0
+PPT.US,D,20200407,000000,3.41703,3.57106,3.41703,3.53067,558971.65308957,0
+PPT.US,D,20200408,000000,3.52259,3.64442,3.40083,3.62793,492131.45652595,0
+PPT.US,D,20200409,000000,3.66053,3.89592,3.66053,3.76616,1025147.1989434,0
+PPT.US,D,20200413,000000,3.66053,3.66842,3.58755,3.62014,560443.39080543,0
+PPT.US,D,20200414,000000,3.66842,3.78218,3.66842,3.7009,494592.05082411,0
+PPT.US,D,20200415,000000,3.69291,3.75398,3.67672,3.73358,538804.0175709,0
+PPT.US,D,20200416,000000,3.74979,3.77407,3.57106,3.57106,525490.14492448,0
+PPT.US,D,20200417,000000,3.66053,3.66053,3.55497,3.55497,534376.20752418,0
+PPT.US,D,20200420,000000,3.52259,3.63604,3.50638,3.62793,418231.74773753,0
+PPT.US,D,20200421,000000,3.61185,3.62793,3.57106,3.61185,426357.79742264,0
+PPT.US,D,20200422,000000,3.62793,3.70939,3.62793,3.69291,484279.38939711,0
+PPT.US,D,20200423,000000,3.67261,3.69577,3.63975,3.6469,240275.35362625,0
+PPT.US,D,20200424,000000,3.63975,3.68901,3.63975,3.68901,306694.60381036,0
+PPT.US,D,20200427,000000,3.65624,3.71329,3.61517,3.697,313417.14898324,0
+PPT.US,D,20200428,000000,3.68901,3.72969,3.65624,3.72969,275730.3759895,0
+PPT.US,D,20200429,000000,3.74596,3.79113,3.7373,3.77882,432249.99699407,0
+PPT.US,D,20200430,000000,3.76246,3.80331,3.75837,3.79523,498477.14446633,0
+PPT.US,D,20200501,000000,3.78721,3.81989,3.76246,3.77882,462349.23774082,0
+PPT.US,D,20200504,000000,3.77882,3.81989,3.77074,3.81989,483625.40038357,0
+PPT.US,D,20200505,000000,3.80331,3.87676,3.80331,3.86076,253515.74436104,0
+PPT.US,D,20200506,000000,3.87676,3.90962,3.86485,3.88534,479972.29963376,0
+PPT.US,D,20200507,000000,3.9182,3.94249,3.90962,3.93421,344304.74566767,0
+PPT.US,D,20200508,000000,3.9587,3.96317,3.93811,3.95058,186684.99547179,0
+PPT.US,D,20200511,000000,3.9587,3.98316,3.9587,3.98316,211856.74917271,0
+PPT.US,D,20200512,000000,3.99174,4.00804,3.86885,3.87676,301790.2110796,0
+PPT.US,D,20200513,000000,3.87676,3.87676,3.80331,3.8116,527785.92979222,0
+PPT.US,D,20200514,000000,3.73797,3.77407,3.68071,3.72969,293790.13038587,0
+PPT.US,D,20200515,000000,3.74596,3.79523,3.7356,3.74596,297973.35064103,0
+PPT.US,D,20200518,000000,3.80331,3.84429,3.77074,3.77882,417517.92345311,0
+PPT.US,D,20200519,000000,3.79523,3.83609,3.76246,3.8116,196051.83972189,0
+PPT.US,D,20200520,000000,3.80331,3.87676,3.80331,3.86076,144602.95442076,0
+PPT.US,D,20200521,000000,3.84818,3.88953,3.84818,3.88953,115283.67167891,0
+PPT.US,D,20200522,000000,3.88953,3.88953,3.83181,3.84818,248129.5202383,0
+PPT.US,D,20200526,000000,3.86485,3.89791,3.85894,3.88115,331421.26707508,0
+PPT.US,D,20200527,000000,3.88115,3.97175,3.88115,3.95525,288076.38688556,0
+PPT.US,D,20200528,000000,3.95525,3.97175,3.898,3.93878,248296.42915185,0
+PPT.US,D,20200529,000000,3.92239,3.96373,3.92239,3.96373,197693.63557612,0
+PPT.US,D,20200601,000000,3.98841,4.02947,3.97832,4.02138,218993.94227553,0
+PPT.US,D,20200602,000000,4.03775,4.10378,4.02947,4.10378,217176.839575,0
+PPT.US,D,20200603,000000,4.07082,4.18628,4.04614,4.16113,676603.59671598,0
+PPT.US,D,20200604,000000,4.1533,4.16113,4.06261,4.12035,336506.21536015,0
+PPT.US,D,20200605,000000,4.16113,4.16561,4.12834,4.14503,327970.7664531,0
+PPT.US,D,20200608,000000,4.17778,4.17778,4.11187,4.16113,244774.54610142,0
+PPT.US,D,20200609,000000,4.12834,4.18628,4.12834,4.17778,188526.24222902,0
+PPT.US,D,20200610,000000,4.16113,4.23571,4.16113,4.22713,171541.42322567,0
+PPT.US,D,20200611,000000,4.17778,4.17778,4.0792,4.0792,406558.62120373,0
+PPT.US,D,20200612,000000,4.12035,4.13682,4.08729,4.12035,157154.7146694,0
+PPT.US,D,20200615,000000,4.04614,4.0792,4.02956,4.06261,275010.2532555,0
+PPT.US,D,20200616,000000,4.0792,4.12035,4.0792,4.12035,197394.4592216,0
+PPT.US,D,20200617,000000,4.14503,4.18513,4.12512,4.17778,266923.04400941,0
+PPT.US,D,20200618,000000,4.13682,4.1533,4.12035,4.14503,192722.05938329,0
+PPT.US,D,20200619,000000,4.16113,4.17778,4.13682,4.1698,217945.25042236,0
+PPT.US,D,20200622,000000,4.1533,4.1533,4.12035,4.12834,120069.44360947,0
+PPT.US,D,20200623,000000,4.14911,4.16578,4.13263,4.16578,168494.02337607,0
+PPT.US,D,20200624,000000,4.15769,4.16578,4.10767,4.10767,302131.3770979,0
+PPT.US,D,20200625,000000,4.08272,4.13263,3.98307,4.04958,564956.22992134,0
+PPT.US,D,20200626,000000,4.02489,4.05814,3.92954,3.93353,347645.02342221,0
+PPT.US,D,20200629,000000,3.93353,3.99174,3.93353,3.95831,403439.83892568,0
+PPT.US,D,20200630,000000,3.93353,3.96649,3.93353,3.93353,666830.50246871,0
+PPT.US,D,20200701,000000,3.95003,3.97506,3.90849,3.95003,366088.98324228,0
+PPT.US,D,20200702,000000,3.96649,3.99966,3.93353,3.96649,319076.30592064,0
+PPT.US,D,20200706,000000,3.98307,3.99174,3.96649,3.97506,227999.67541704,0
+PPT.US,D,20200707,000000,3.94164,3.98307,3.94164,3.96649,269157.94386467,0
+PPT.US,D,20200708,000000,3.95831,3.99966,3.95831,3.97506,238244.10364038,0
+PPT.US,D,20200709,000000,3.96649,3.96649,3.90849,3.92488,455396.79915869,0
+PPT.US,D,20200710,000000,3.94164,3.94164,3.90849,3.92488,294334.94627356,0
+PPT.US,D,20200713,000000,3.95003,3.95003,3.82542,3.87553,472944.27965682,0
+PPT.US,D,20200714,000000,3.85876,3.86715,3.83389,3.85047,338368.45694925,0
+PPT.US,D,20200715,000000,3.87553,3.9005,3.86715,3.89182,188140.98706374,0
+PPT.US,D,20200716,000000,3.89182,3.89182,3.85047,3.86715,278703.24418589,0
+PPT.US,D,20200717,000000,3.85876,3.86276,3.83389,3.84219,300679.58447233,0
+PPT.US,D,20200720,000000,3.82542,3.83389,3.80085,3.82542,440256.37613735,0
+PPT.US,D,20200721,000000,3.82542,3.84219,3.80085,3.83389,343805.06866855,0
+PPT.US,D,20200722,000000,3.85876,3.87553,3.84219,3.87553,349680.47237446,0
+PPT.US,D,20200723,000000,3.89629,3.91306,3.87952,3.91306,469334.2183124,0
+PPT.US,D,20200724,000000,3.87125,3.888,3.83771,3.87125,427152.45180989,0
+PPT.US,D,20200727,000000,3.84608,3.86266,3.84608,3.85448,123674.25624589,0
+PPT.US,D,20200728,000000,3.83771,3.88791,3.83771,3.87125,187384.12337391,0
+PPT.US,D,20200729,000000,3.87952,3.90459,3.87125,3.90459,134514.93769505,0
+PPT.US,D,20200730,000000,3.89629,3.94668,3.89629,3.94668,180139.85662841,0
+PPT.US,D,20200731,000000,3.92992,3.96345,3.92124,3.96345,134952.67994009,0
+PPT.US,D,20200803,000000,3.98831,3.99661,3.95469,3.97137,182140.66410805,0
+PPT.US,D,20200804,000000,3.93782,4.01328,3.93002,4.01328,310081.07019507,0
+PPT.US,D,20200805,000000,3.97137,3.99661,3.96345,3.97137,346502.90456711,0
+PPT.US,D,20200806,000000,3.97137,4.02165,3.97137,4.02165,216558.54177568,0
+PPT.US,D,20200807,000000,3.98831,4.03843,3.98831,4.01328,258766.55181808,0
+PPT.US,D,20200810,000000,4.005,4.03004,3.99661,4.01328,239927.88915838,0
+PPT.US,D,20200811,000000,4.005,4.00889,3.96345,3.96345,410774.38344833,0
+PPT.US,D,20200812,000000,3.98002,3.98831,3.96345,3.97137,362553.4535511,0
+PPT.US,D,20200813,000000,3.97137,4.005,3.97137,3.98002,214497.89902514,0
+PPT.US,D,20200814,000000,3.96345,3.97861,3.92992,3.93782,270001.93610688,0
+PPT.US,D,20200817,000000,3.93782,3.97137,3.93782,3.97137,125635.17354491,0
+PPT.US,D,20200818,000000,3.95469,3.98002,3.94668,3.97137,200164.7272902,0
+PPT.US,D,20200819,000000,3.96345,3.97137,3.95469,3.96345,115453.72981728,0
+PPT.US,D,20200820,000000,3.93782,3.98002,3.84608,3.90459,669492.64715303,0
+PPT.US,D,20200821,000000,3.90878,3.92543,3.89572,3.90878,284569.20021744,0
+PPT.US,D,20200824,000000,3.90068,3.90878,3.88371,3.90878,339735.22050565,0
+PPT.US,D,20200825,000000,3.89182,3.90068,3.85828,3.89182,295585.18851293,0
+PPT.US,D,20200826,000000,3.87533,3.89182,3.84143,3.85828,424998.38205742,0
+PPT.US,D,20200827,000000,3.84143,3.88371,3.84143,3.86676,268817.82758797,0
+PPT.US,D,20200828,000000,3.90878,3.90878,3.85828,3.86676,274403.50261373,0
+PPT.US,D,20200831,000000,3.85828,3.85828,3.8498,3.85828,219021.23555699,0
+PPT.US,D,20200901,000000,3.88371,3.91745,3.8498,3.88371,206238.53215751,0
+PPT.US,D,20200902,000000,3.93411,3.93411,3.90878,3.93411,215064.75948633,0
+PPT.US,D,20200903,000000,3.90878,3.91745,3.86676,3.87533,339641.79350372,0
+PPT.US,D,20200904,000000,3.88371,3.90068,3.84143,3.87533,222297.47907426,0
+PPT.US,D,20200908,000000,3.79942,3.83305,3.78237,3.83305,463464.06331446,0
+PPT.US,D,20200909,000000,3.8077,3.84143,3.8077,3.84143,357078.0013928,0
+PPT.US,D,20200910,000000,3.82456,3.86676,3.82456,3.8498,366299.98130282,0
+PPT.US,D,20200911,000000,3.85828,3.87533,3.81618,3.83305,288242.24605753,0
+PPT.US,D,20200914,000000,3.82456,3.82456,3.81618,3.82456,255312.90197129,0
+PPT.US,D,20200915,000000,3.81618,3.84143,3.81618,3.84143,213509.04244287,0
+PPT.US,D,20200916,000000,3.83305,3.8498,3.79094,3.79942,307511.30277108,0
+PPT.US,D,20200917,000000,3.79942,3.82456,3.79942,3.81618,288067.9889528,0
+PPT.US,D,20200918,000000,3.81618,3.8498,3.81618,3.83305,203939.59806498,0
+PPT.US,D,20200921,000000,3.79094,3.81152,3.79094,3.8077,278432.41085443,0
+PPT.US,D,20200922,000000,3.79942,3.84143,3.79159,3.81618,226622.41444471,0
+PPT.US,D,20200923,000000,3.82885,3.82885,3.72702,3.7355,278910.04328005,0
+PPT.US,D,20200924,000000,3.72702,3.75255,3.70148,3.75255,291502.74345089,0
+PPT.US,D,20200925,000000,3.71863,3.7356,3.70148,3.71863,214235.46362646,0
+PPT.US,D,20200928,000000,3.71863,3.76103,3.71863,3.74397,206146.15489718,0
+PPT.US,D,20200929,000000,3.75255,3.77789,3.74397,3.7695,588845.19939346,0
+PPT.US,D,20200930,000000,3.75255,3.77789,3.74397,3.77789,461690.00001931,0
+PPT.US,D,20201001,000000,3.81199,3.82885,3.77789,3.82885,504937.25424055,0
+PPT.US,D,20201002,000000,3.81199,3.88829,3.79159,3.87142,341579.61648766,0
+PPT.US,D,20201005,000000,3.8799,3.89685,3.86667,3.89685,196321.62331175,0
+PPT.US,D,20201006,000000,3.8799,3.92229,3.87142,3.88838,288839.54902496,0
+PPT.US,D,20201007,000000,3.8799,3.91381,3.8799,3.90514,350509.76823434,0
+PPT.US,D,20201008,000000,3.89685,3.94791,3.89685,3.93106,227314.19415566,0
+PPT.US,D,20201009,000000,3.93106,3.93106,3.91381,3.93106,358086.80306536,0
+PPT.US,D,20201012,000000,3.88838,3.90514,3.87142,3.89685,450166.98653356,0
+PPT.US,D,20201013,000000,3.8799,3.89685,3.8799,3.89685,177076.71065488,0
+PPT.US,D,20201014,000000,3.88838,3.90514,3.8799,3.89685,279656.40955393,0
+PPT.US,D,20201015,000000,3.89685,3.89685,3.83742,3.85448,266413.91933595,0
+PPT.US,D,20201016,000000,3.846,3.86189,3.82036,3.82036,229657.21739518,0
+PPT.US,D,20201019,000000,3.82036,3.83877,3.79493,3.80341,239717.94083943,0
+PPT.US,D,20201020,000000,3.81199,3.8136,3.77789,3.79493,407243.05272354,0
+PPT.US,D,20201021,000000,3.78646,3.81199,3.7695,3.77789,298271.47725395,0
+PPT.US,D,20201022,000000,3.79084,3.79942,3.76512,3.78218,310368.69939204,0
+PPT.US,D,20201023,000000,3.79084,3.8079,3.77369,3.79942,160105.53829228,0
+PPT.US,D,20201026,000000,3.78218,3.79084,3.76512,3.76512,252313.79023505,0
+PPT.US,D,20201027,000000,3.76512,3.79084,3.76512,3.78218,285166.50318487,0
+PPT.US,D,20201028,000000,3.76512,3.76512,3.72234,3.7395,436062.65846625,0
+PPT.US,D,20201029,000000,3.74806,3.82484,3.74806,3.81655,567446.21698413,0
+PPT.US,D,20201030,000000,3.8079,3.81655,3.77369,3.8079,308693.31180679,0
+PPT.US,D,20201102,000000,3.83361,3.84219,3.8079,3.82484,134057.25035973,0
+PPT.US,D,20201103,000000,3.8079,3.84219,3.8079,3.82484,151261.46535638,0
+PPT.US,D,20201104,000000,3.84219,3.88505,3.83361,3.87629,206293.11872045,0
+PPT.US,D,20201105,000000,3.88505,3.92773,3.87629,3.9105,218331.55532923,0
+PPT.US,D,20201106,000000,3.9105,3.93612,3.9105,3.93612,123166.18131404,0
+PPT.US,D,20201109,000000,3.97032,3.99622,3.91925,3.94506,322761.94865986,0
+PPT.US,D,20201110,000000,3.96211,3.97927,3.93612,3.97032,247432.49181938,0
+PPT.US,D,20201111,000000,3.97032,3.99622,3.95317,3.97927,184271.63954542,0
+PPT.US,D,20201112,000000,3.97032,3.97927,3.95317,3.96211,177490.30884323,0
+PPT.US,D,20201113,000000,3.95317,3.97927,3.93612,3.93612,253313.14423325,0
+PPT.US,D,20201116,000000,3.94506,3.96211,3.92773,3.92773,231100.61208798,0
+PPT.US,D,20201117,000000,3.91925,3.96211,3.91925,3.96211,196904.22989686,0
+PPT.US,D,20201118,000000,3.96211,3.97927,3.95317,3.97032,348246.52535601,0
+PPT.US,D,20201119,000000,3.97927,3.97927,3.94506,3.94506,249711.48082161,0
+PPT.US,D,20201120,000000,3.96211,3.97927,3.90228,3.91925,866132.342168,0
+PPT.US,D,20201123,000000,3.92326,3.94059,3.90612,3.91506,740783.74807846,0
+PPT.US,D,20201124,000000,3.93239,3.94059,3.91506,3.92326,387745.15234231,0
+PPT.US,D,20201125,000000,3.91506,3.93239,3.90612,3.92326,405340.92095382,0
+PPT.US,D,20201127,000000,3.94059,3.9664,3.93239,3.95792,218990.79305075,0
+PPT.US,D,20201130,000000,3.95792,3.98374,3.94944,3.97536,254740.79280214,0
+PPT.US,D,20201201,000000,3.98374,4.01832,3.97536,4.00099,702910.12108084,0
+PPT.US,D,20201202,000000,4.00099,4.02709,3.9927,4.01832,318681.603081,0
+PPT.US,D,20201203,000000,4.00099,4.02709,3.99612,4.01832,258817.98915622,0
+PPT.US,D,20201204,000000,4.00099,4.04414,3.98612,4.03557,354960.67259615,0
+PPT.US,D,20201207,000000,4.01832,4.01832,3.97536,3.9926,441331.31153039,0
+PPT.US,D,20201208,000000,3.98374,4.04414,3.98374,4.02709,490486.51144696,0
+PPT.US,D,20201209,000000,4.00974,4.02709,3.97077,3.97536,405851.09536886,0
+PPT.US,D,20201210,000000,3.97536,4.00089,3.95792,3.9664,316817.2620087,0
+PPT.US,D,20201211,000000,3.95792,3.97536,3.94944,3.95792,351549.01241316,0
+PPT.US,D,20201214,000000,3.95792,3.98136,3.92326,3.92326,483637.99728271,0
+PPT.US,D,20201215,000000,3.94944,3.9664,3.92326,3.93239,590341.081166,0
+PPT.US,D,20201216,000000,3.94059,3.9564,3.91506,3.93239,419763.32072432,0
+PPT.US,D,20201217,000000,3.94059,3.97536,3.94059,3.95792,357528.34053696,0
+PPT.US,D,20201218,000000,3.9664,3.97536,3.95792,3.95792,267811.12539858,0
+PPT.US,D,20201221,000000,3.95792,3.9664,3.94059,3.94059,269858.12150838,0
+PPT.US,D,20201222,000000,3.93715,3.95745,3.91115,3.91991,475460.51025946,0
+PPT.US,D,20201223,000000,3.91991,3.93725,3.89372,3.91115,745098.18603295,0
+PPT.US,D,20201224,000000,3.91991,3.95897,3.91421,3.93715,326953.56684776,0
+PPT.US,D,20201228,000000,3.95451,3.9807,3.95451,3.97184,859845.43975696,0
+PPT.US,D,20201229,000000,3.97184,3.9807,3.93715,3.9807,788007.42346065,0
+PPT.US,D,20201230,000000,3.97184,4.01527,3.96345,3.99795,729182.00397309,0
+PPT.US,D,20201231,000000,3.9807,4.04994,3.97184,4.03261,666861.99471654,0
+PPT.US,D,20210104,000000,4.03261,4.03261,4.00671,4.02404,468683.37852365,0
+PPT.US,D,20210105,000000,4.01527,4.03261,4.01527,4.02404,395363.12709554,0
+PPT.US,D,20210106,000000,3.9807,4.02404,3.9807,4.01527,582428.12902464,0
+PPT.US,D,20210107,000000,4.04147,4.05881,4.03261,4.04994,564703.242197,0
+PPT.US,D,20210108,000000,4.04147,4.05881,4.03261,4.03261,395032.45849318,0
+PPT.US,D,20210111,000000,4.03261,4.04994,4.00671,4.01527,339289.08032788,0
+PPT.US,D,20210112,000000,4.00671,4.04147,4.00671,4.00671,437594.23145304,0
+PPT.US,D,20210113,000000,4.00671,4.04566,4.00671,4.01527,617956.63329953,0
+PPT.US,D,20210114,000000,4.01527,4.04147,4.00671,4.00671,809167.06478637,0
+PPT.US,D,20210115,000000,4.02404,4.06719,4.01527,4.01527,258930.31150686,0
+PPT.US,D,20210119,000000,4.01527,4.10206,4.01527,4.08471,601836.80137029,0
+PPT.US,D,20210120,000000,4.08471,4.08471,4.05881,4.06719,285233.68664693,0
+PPT.US,D,20210121,000000,4.0727,4.09005,4.06387,4.08111,242731.74895801,0
+PPT.US,D,20210122,000000,4.08111,4.09862,4.0727,4.09862,198719.2331142,0
+PPT.US,D,20210125,000000,4.09862,4.09862,4.05519,4.08111,225607.31432256,0
+PPT.US,D,20210126,000000,4.08111,4.09005,4.04652,4.09005,377965.75964547,0
+PPT.US,D,20210127,000000,4.08111,4.09005,4.04652,4.05519,373859.17052675,0
+PPT.US,D,20210128,000000,4.05519,4.08111,4.04737,4.06387,174961.48134144,0
+PPT.US,D,20210129,000000,4.0727,4.08111,4.03757,4.03757,390640.33966069,0
+PPT.US,D,20210201,000000,4.0727,4.0727,4.02899,4.04652,367010.65636248,0
+PPT.US,D,20210202,000000,4.03757,4.08111,4.03757,4.05519,367539.72612624,0
+PPT.US,D,20210203,000000,4.05519,4.08101,4.04652,4.05511,352020.34638921,0
+PPT.US,D,20210204,000000,4.05519,4.077,4.05519,4.06387,334487.5622734,0
+PPT.US,D,20210205,000000,4.08111,4.09862,4.0727,4.09005,403516.4700621,0
+PPT.US,D,20210208,000000,4.09005,4.09862,4.08111,4.08111,372450.41730657,0
+PPT.US,D,20210209,000000,4.09862,4.14244,4.08568,4.14244,773936.68712438,0
+PPT.US,D,20210210,000000,4.15102,4.15989,4.13369,4.15989,317737.8853873,0
+PPT.US,D,20210211,000000,4.16855,4.18608,4.15989,4.18608,226035.60889322,0
+PPT.US,D,20210212,000000,4.16855,4.18608,4.13369,4.13369,241616.92338436,0
+PPT.US,D,20210216,000000,4.10758,4.15989,4.10758,4.15989,389960.10710728,0
+PPT.US,D,20210217,000000,4.16855,4.19446,4.15989,4.16855,237878.79356539,0
+PPT.US,D,20210218,000000,4.16855,4.17912,4.14244,4.15102,330386.22186265,0
+PPT.US,D,20210219,000000,4.16855,4.17369,4.15541,4.16855,193875.72539595,0
+PPT.US,D,20210222,000000,4.15626,4.17389,4.13873,4.13873,206794.89520275,0
+PPT.US,D,20210223,000000,4.11226,4.17389,4.11226,4.15626,422279.55132696,0
+PPT.US,D,20210224,000000,4.16493,4.19122,4.15626,4.18245,379144.61945639,0
+PPT.US,D,20210225,000000,4.16493,4.19122,4.12548,4.12987,424216.32456932,0
+PPT.US,D,20210226,000000,4.13873,4.17389,4.12987,4.16493,256227.22690033,0
+PPT.US,D,20210301,000000,4.18245,4.22617,4.16578,4.22617,237970.12108414,0
+PPT.US,D,20210302,000000,4.20876,4.24389,4.19122,4.24389,303265.09802025,0
+PPT.US,D,20210303,000000,4.25256,4.25256,4.20017,4.20876,359085.10732198,0
+PPT.US,D,20210304,000000,4.22617,4.22617,4.19122,4.20017,738457.52070445,0
+PPT.US,D,20210305,000000,4.20017,4.25256,4.20017,4.24389,533359.00791885,0
+PPT.US,D,20210308,000000,4.25256,4.25256,4.22617,4.22617,252916.34191044,0
+PPT.US,D,20210309,000000,4.23524,4.25256,4.22617,4.23524,289345.52447363,0
+PPT.US,D,20210310,000000,4.23524,4.25256,4.22617,4.23524,174514.29142205,0
+PPT.US,D,20210311,000000,4.23524,4.24389,4.21769,4.22617,114331.55605246,0
+PPT.US,D,20210312,000000,4.22617,4.23524,4.19122,4.19122,241974.88526819,0
+PPT.US,D,20210315,000000,4.20017,4.22617,4.19122,4.21769,110757.18592228,0
+PPT.US,D,20210316,000000,4.22617,4.22617,4.20017,4.20876,175256.45872955,0
+PPT.US,D,20210317,000000,4.19122,4.20017,4.16493,4.19122,253163.03118519,0
+PPT.US,D,20210318,000000,4.18245,4.19047,4.13873,4.14741,248713.17656498,0
+PPT.US,D,20210319,000000,4.16493,4.17389,4.14741,4.16493,294056.76475095,0
+PPT.US,D,20210322,000000,4.16493,4.19122,4.16493,4.17389,173892.84439796,0
+PPT.US,D,20210323,000000,4.16122,4.18798,4.16122,4.18798,230302.80847597,0
+PPT.US,D,20210324,000000,4.18798,4.20551,4.17893,4.19664,235187.25611641,0
+PPT.US,D,20210325,000000,4.19664,4.20551,4.18798,4.20551,219411.73943025,0
+PPT.US,D,20210326,000000,4.19664,4.22303,4.19664,4.21438,258763.40259328,0
+PPT.US,D,20210329,000000,4.20551,4.24056,4.20551,4.24056,191407.78290664,0
+PPT.US,D,20210330,000000,4.24971,4.276,4.23209,4.26725,454342.85859753,0
+PPT.US,D,20210331,000000,4.276,4.3023,4.26297,4.29373,621015.58030669,0
+PPT.US,D,20210401,000000,4.31145,4.31145,4.24971,4.24971,441288.27212503,0
+PPT.US,D,20210405,000000,4.24056,4.24971,4.20551,4.21438,544544.00461108,0
+PPT.US,D,20210406,000000,4.22303,4.23209,4.17893,4.19664,439280.11645423,0
+PPT.US,D,20210407,000000,4.19664,4.20542,4.16122,4.16122,510999.51195032,0
+PPT.US,D,20210408,000000,4.17037,4.17893,4.16122,4.17893,315744.42609885,0
+PPT.US,D,20210409,000000,4.17037,4.18798,4.16569,4.17893,372866.11497809,0
+PPT.US,D,20210412,000000,4.17893,4.18798,4.16122,4.17893,264643.00526559,0
+PPT.US,D,20210413,000000,4.17893,4.18798,4.17893,4.18798,160557.97691964,0
+PPT.US,D,20210414,000000,4.17893,4.18798,4.16168,4.17893,309608.68647742,0
+PPT.US,D,20210415,000000,4.18798,4.18798,4.15275,4.17037,449140.33925389,0
+PPT.US,D,20210416,000000,4.17893,4.17893,4.13502,4.13502,423074.20571421,0
+PPT.US,D,20210419,000000,4.13502,4.15275,4.11739,4.12617,466660.52647053,0
+PPT.US,D,20210420,000000,4.13502,4.13502,4.08186,4.12617,406179.66448803,0
+PPT.US,D,20210421,000000,4.13502,4.15275,4.12617,4.13502,300572.51082968,0
+PPT.US,D,20210422,000000,4.14026,4.15531,4.13226,4.14026,243313.30580151,0
+PPT.US,D,20210423,000000,4.13139,4.15807,4.13139,4.14026,164136.54601618,0
+PPT.US,D,20210426,000000,4.14911,4.15807,4.13139,4.14911,198135.57678751,0
+PPT.US,D,20210427,000000,4.15807,4.15807,4.13139,4.14911,346147.04216649,0
+PPT.US,D,20210428,000000,4.15807,4.15807,4.14435,4.15807,197884.68854637,0
+PPT.US,D,20210429,000000,4.15807,4.16694,4.14911,4.14911,180043.28040172,0
+PPT.US,D,20210430,000000,4.14026,4.16694,4.14026,4.14911,250601.66169398,0
+PPT.US,D,20210503,000000,4.15807,4.20256,4.14911,4.20256,374190.88887069,0
+PPT.US,D,20210504,000000,4.16694,4.21114,4.16694,4.20256,391011.94818524,0
+PPT.US,D,20210505,000000,4.20256,4.22893,4.20256,4.21114,258119.91099569,0
+PPT.US,D,20210506,000000,4.22018,4.22893,4.22018,4.22893,252548.93235225,0
+PPT.US,D,20210507,000000,4.24675,4.24675,4.21114,4.21114,135744.18510252,0
+PPT.US,D,20210510,000000,4.21114,4.22893,4.21114,4.21114,111594.87971491,0
+PPT.US,D,20210511,000000,4.21114,4.22018,4.17579,4.22018,227344.6366619,0
+PPT.US,D,20210512,000000,4.21114,4.22018,4.11369,4.11369,431147.76831957,0
+PPT.US,D,20210513,000000,4.14911,4.17579,4.12262,4.14026,252314.83997663,0
+PPT.US,D,20210514,000000,4.14911,4.15807,4.14026,4.14026,208694.92748927,0
+PPT.US,D,20210517,000000,4.15807,4.16694,4.12262,4.16694,154773.90073248,0
+PPT.US,D,20210518,000000,4.16694,4.16694,4.12262,4.14026,435292.14813571,0
+PPT.US,D,20210519,000000,4.14026,4.14026,4.11369,4.12262,155389.04930699,0
+PPT.US,D,20210520,000000,4.12262,4.14911,4.12262,4.13139,207893.97465247,0
+PPT.US,D,20210521,000000,4.13682,4.17246,4.13682,4.13682,271983.84823779,0
+PPT.US,D,20210524,000000,4.14568,4.1635,4.13682,4.15463,311144.45843057,0
+PPT.US,D,20210525,000000,4.1635,4.19027,4.15463,4.18131,287311.12526298,0
+PPT.US,D,20210526,000000,4.19027,4.19027,4.1635,4.18131,209523.17360754,0
+PPT.US,D,20210527,000000,4.18131,4.19027,4.15551,4.16797,181967.45674489,0
+PPT.US,D,20210528,000000,4.17256,4.19921,4.17256,4.19027,102231.18468959,0
+PPT.US,D,20210601,000000,4.20809,4.22134,4.1635,4.17256,324055.23030461,0
+PPT.US,D,20210602,000000,4.18131,4.18131,4.15463,4.1635,219594.39446774,0
+PPT.US,D,20210603,000000,4.14568,4.17256,4.14568,4.14568,462775.4328283,0
+PPT.US,D,20210604,000000,4.1635,4.19027,4.1635,4.19027,223294.73358928,0
+PPT.US,D,20210607,000000,4.19027,4.20809,4.1635,4.1635,443352.06410033,0
+PPT.US,D,20210608,000000,4.17256,4.19027,4.17256,4.19027,169450.33796892,0
+PPT.US,D,20210609,000000,4.18131,4.20809,4.18131,4.19027,163508.80054254,0
+PPT.US,D,20210610,000000,4.21714,4.24372,4.20809,4.24372,448498.94713947,0
+PPT.US,D,20210611,000000,4.24372,4.24372,4.19921,4.19921,176484.65639545,0
+PPT.US,D,20210614,000000,4.19921,4.22579,4.19921,4.21714,205939.35580303,0
+PPT.US,D,20210615,000000,4.23504,4.27953,4.23504,4.27953,333953.24380168,0
+PPT.US,D,20210616,000000,4.26163,4.27038,4.23504,4.24372,232706.71672798,0
+PPT.US,D,20210617,000000,4.26163,4.28821,4.23504,4.25256,232405.44089028,0
+PPT.US,D,20210618,000000,4.22579,4.27953,4.22579,4.27953,136585.02811994,0
+PPT.US,D,20210621,000000,4.27953,4.29743,4.21714,4.22579,344702.59773208,0
+PPT.US,D,20210622,000000,4.24372,4.24372,4.21714,4.21714,193867.32746319,0
+PPT.US,D,20210623,000000,4.22228,4.22228,4.17313,4.18664,240013.96796916,0
+PPT.US,D,20210624,000000,4.1775,4.20446,4.16864,4.16864,249838.49955457,0
+PPT.US,D,20210625,000000,4.1597,4.1775,4.14169,4.14169,327352.46865376,0
+PPT.US,D,20210628,000000,4.16864,4.19541,4.15064,4.19541,162523.09318504,0
+PPT.US,D,20210629,000000,4.19541,4.23142,4.16874,4.22228,333563.78967003,0
+PPT.US,D,20210630,000000,4.21341,4.22677,4.1775,4.1775,234851.33880608,0
+PPT.US,D,20210701,000000,4.1775,4.19541,4.16864,4.1775,328145.02355782,0
+PPT.US,D,20210702,000000,4.18664,4.22228,4.18664,4.21341,223274.788499,0
+PPT.US,D,20210706,000000,4.22228,4.22228,4.18664,4.22228,152801.4362759,0
+PPT.US,D,20210707,000000,4.22228,4.26725,4.18664,4.24951,288228.59941681,0
+PPT.US,D,20210708,000000,4.24029,4.24951,4.20446,4.24029,283913.11172071,0
+PPT.US,D,20210709,000000,4.24029,4.24951,4.22228,4.22228,157852.79282992,0
+PPT.US,D,20210712,000000,4.22228,4.22677,4.18664,4.19541,262232.79856399,0
+PPT.US,D,20210713,000000,4.19541,4.24029,4.18664,4.24029,319710.34984387,0
+PPT.US,D,20210714,000000,4.24951,4.24951,4.20446,4.21341,261971.4129069,0
+PPT.US,D,20210715,000000,4.20446,4.21799,4.16864,4.16864,104835.5935862,0
+PPT.US,D,20210716,000000,4.20446,4.21341,4.13273,4.14169,179905.76425279,0
+PPT.US,D,20210719,000000,4.14169,4.15064,4.10586,4.1237,203655.1180928,0
+PPT.US,D,20210720,000000,4.10586,4.15064,4.08806,4.13273,198432.65365882,0
+PPT.US,D,20210721,000000,4.15064,4.16864,4.1237,4.13273,226916.34209123,0
+PPT.US,D,20210722,000000,4.13816,4.14711,4.12922,4.14711,217153.7452599,0
+PPT.US,D,20210723,000000,4.15616,4.17427,4.13816,4.16512,128457.92869324,0
+PPT.US,D,20210726,000000,4.15616,4.17427,4.15616,4.15616,157792.95755902,0
+PPT.US,D,20210727,000000,4.16512,4.18322,4.16359,4.17427,159940.72886191,0
+PPT.US,D,20210728,000000,4.17427,4.19225,4.16531,4.19225,120282.5411532,0
+PPT.US,D,20210729,000000,4.20142,4.21019,4.16512,4.18322,185768.57105956,0
+PPT.US,D,20210730,000000,4.19225,4.21019,4.17427,4.19225,185069.44315744,0
+PPT.US,D,20210802,000000,4.19225,4.19225,4.15616,4.16073,202004.92430583,0
+PPT.US,D,20210803,000000,4.17427,4.18322,4.14711,4.17427,271722.46258068,0
+PPT.US,D,20210804,000000,4.16512,4.19225,4.15713,4.16512,237927.08167876,0
+PPT.US,D,20210805,000000,4.16512,4.17427,4.15616,4.17427,158601.258587,0
+PPT.US,D,20210806,000000,4.17427,4.19225,4.16073,4.19225,182677.08206299,0
+PPT.US,D,20210809,000000,4.18322,4.19225,4.16512,4.17427,164941.69781938,0
+PPT.US,D,20210810,000000,4.16512,4.19225,4.16512,4.18322,196490.63170852,0
+PPT.US,D,20210811,000000,4.18322,4.19225,4.17436,4.1878,176960.18933787,0
+PPT.US,D,20210812,000000,4.17427,4.18322,4.15616,4.16512,179169.89539487,0
+PPT.US,D,20210813,000000,4.17427,4.17427,4.15616,4.15616,125777.93840181,0
+PPT.US,D,20210816,000000,4.15616,4.16512,4.14711,4.14711,169204.69843572,0
+PPT.US,D,20210817,000000,4.16512,4.16512,4.14711,4.15616,188067.5051521,0
+PPT.US,D,20210818,000000,4.14711,4.15616,4.13816,4.13816,259260.98010921,0
+PPT.US,D,20210819,000000,4.13816,4.17427,4.13816,4.15616,167899.86963344,0
+PPT.US,D,20210820,000000,4.14711,4.16512,4.14711,4.14711,104684.43079657,0
+PPT.US,D,20210823,000000,4.16159,4.16721,4.13444,4.1436,184178.21254348,0
+PPT.US,D,20210824,000000,4.15265,4.16607,4.13444,4.13444,246962.2075849,0
+PPT.US,D,20210825,000000,4.13444,4.15265,4.13444,4.15265,96337.935376563,0
+PPT.US,D,20210826,000000,4.17073,4.17073,4.12538,4.13444,121029.95716866,0
+PPT.US,D,20210827,000000,4.13444,4.16159,4.12538,4.1436,222638.64509256,0
+PPT.US,D,20210830,000000,4.1436,4.17073,4.1436,4.1436,148206.71731561,0
+PPT.US,D,20210831,000000,4.1436,4.15265,4.12538,4.12538,173846.65576779,0
+PPT.US,D,20210901,000000,4.13444,4.15265,4.12092,4.13444,239004.11655499,0
+PPT.US,D,20210902,000000,4.12538,4.14788,4.11636,4.11636,176548.69063272,0
+PPT.US,D,20210903,000000,4.11636,4.12538,4.09816,4.11636,202705.10194953,0
+PPT.US,D,20210907,000000,4.11636,4.15265,4.0991,4.1436,296357.79832668,0
+PPT.US,D,20210908,000000,4.1436,4.19788,4.13893,4.18894,188503.14791394,0
+PPT.US,D,20210909,000000,4.19788,4.19788,4.13444,4.13444,385538.59551012,0
+PPT.US,D,20210910,000000,4.15265,4.16159,4.13444,4.13444,98824.773214567,0
+PPT.US,D,20210913,000000,4.15265,4.17073,4.13444,4.13444,94601.662778819,0
+PPT.US,D,20210914,000000,4.1436,4.15265,4.12538,4.1436,150828.97181933,0
+PPT.US,D,20210915,000000,4.15265,4.16159,4.12655,4.1436,121109.73752989,0
+PPT.US,D,20210916,000000,4.1436,4.16159,4.10729,4.12538,105425.54836247,0
+PPT.US,D,20210917,000000,4.10729,4.1436,4.10729,4.12538,152087.61199146,0
+PPT.US,D,20210920,000000,4.09816,4.13434,4.09816,4.11636,160586.3199427,0
+PPT.US,D,20210921,000000,4.13444,4.1436,4.11645,4.13444,184578.16409109,0
+PPT.US,D,20210922,000000,4.17073,4.17073,4.1436,4.16159,251684.99501977,0
+PPT.US,D,20210923,000000,4.16712,4.16712,4.09425,4.13074,164877.66358211,0
+PPT.US,D,20210924,000000,4.12158,4.17626,4.11245,4.16712,334189.43566049,0
+PPT.US,D,20210927,000000,4.15817,4.17626,4.13987,4.16712,193131.45860527,0
+PPT.US,D,20210928,000000,4.15817,4.15817,4.11245,4.12158,223302.08178046,0
+PPT.US,D,20210929,000000,4.13977,4.1854,4.11245,4.11245,292662.7079131,0
+PPT.US,D,20210930,000000,4.11245,4.18074,4.11245,4.16712,231111.10950392,0
+PPT.US,D,20211001,000000,4.1854,4.1854,4.13977,4.15817,183330.02133491,0
+PPT.US,D,20211004,000000,4.15817,4.17626,4.13083,4.13977,95708.090419703,0
+PPT.US,D,20211005,000000,4.15817,4.17626,4.14979,4.17626,113684.91523009,0
+PPT.US,D,20211006,000000,4.14893,4.17626,4.11245,4.17626,208767.35965932,0
+PPT.US,D,20211007,000000,4.17626,4.21266,4.16331,4.2037,191274.46572413,0
+PPT.US,D,20211008,000000,4.2037,4.21266,4.19446,4.2037,116509.76986161,0
+PPT.US,D,20211011,000000,4.19446,4.2401,4.19446,4.19446,215367.08506562,0
+PPT.US,D,20211012,000000,4.19446,4.23105,4.14893,4.14893,223801.75877956,0
+PPT.US,D,20211013,000000,4.14893,4.16712,4.13074,4.14893,189675.70927528,0
+PPT.US,D,20211014,000000,4.15817,4.15817,4.12158,4.13074,203712.8538805,0
+PPT.US,D,20211015,000000,4.12158,4.13977,4.10339,4.10339,243635.57647109,0
+PPT.US,D,20211018,000000,4.10339,4.11683,4.09425,4.10339,188281.65243743,0
+PPT.US,D,20211019,000000,4.10339,4.12158,4.10339,4.12158,243197.83422608,0
+PPT.US,D,20211020,000000,4.13977,4.13977,4.09425,4.12158,253764.53311901,0
+PPT.US,D,20211021,000000,4.11788,4.12084,4.08111,4.08111,159948.07705307,0
+PPT.US,D,20211022,000000,4.08111,4.11788,4.08111,4.10872,276921.83269957,0
+PPT.US,D,20211025,000000,4.08111,4.09033,4.05368,4.05368,458943.8760074,0
+PPT.US,D,20211026,000000,4.05368,4.0629,4.04451,4.0629,290849.80417895,0
+PPT.US,D,20211027,000000,4.07205,4.07566,4.01709,4.03537,246741.76185002,0
+PPT.US,D,20211028,000000,4.03537,4.04451,3.9986,4.03537,361736.75459037,0
+PPT.US,D,20211029,000000,4.03537,4.03537,3.98955,4.00785,490280.76209441,0
+PPT.US,D,20211101,000000,4.00785,4.02613,4.00071,4.01709,423000.72380257,0
+PPT.US,D,20211102,000000,4.00785,4.04451,4.00785,4.03537,208022.04312703,0
+PPT.US,D,20211103,000000,4.03537,4.0629,4.03537,4.05368,185252.09819494,0
+PPT.US,D,20211104,000000,4.05368,4.05368,4.0308,4.04451,212601.0159634,0
+PPT.US,D,20211105,000000,4.05368,4.09959,4.0409,4.09033,797713.33424587,0
+PPT.US,D,20211108,000000,4.09959,4.09959,4.03537,4.03537,505070.57142307,0
+PPT.US,D,20211109,000000,4.04451,4.0629,4.03537,4.05368,188371.93021457,0
+PPT.US,D,20211110,000000,4.04451,4.05368,4.03537,4.04451,190916.5038403,0
+PPT.US,D,20211111,000000,4.05368,4.07205,4.05368,4.07205,177885.01168287,0
+PPT.US,D,20211112,000000,4.07205,4.11788,4.0629,4.0629,206493.61936505,0
+PPT.US,D,20211115,000000,4.07205,4.09033,4.05939,4.07205,88489.01747249,0
+PPT.US,D,20211116,000000,4.07205,4.10872,4.07205,4.09959,255346.49370232,0
+PPT.US,D,20211117,000000,4.10872,4.10872,4.09033,4.09959,285666.18018398,0
+PPT.US,D,20211118,000000,4.09959,4.10872,4.08643,4.09959,252049.25535316,0
+PPT.US,D,20211119,000000,4.07205,4.10872,4.07205,4.07205,259909.72041478,0
+PPT.US,D,20211122,000000,4.04994,4.06833,4.03147,4.03147,263018.00527689,0
+PPT.US,D,20211123,000000,4.0407,4.08683,4.0407,4.08683,169481.83021673,0
+PPT.US,D,20211124,000000,4.0591,4.10521,4.0591,4.09596,173344.8792855,0
+PPT.US,D,20211126,000000,4.0591,4.09596,4.0591,4.06833,132306.28137967,0
+PPT.US,D,20211129,000000,4.02223,4.06833,4.00385,4.03147,262898.33473507,0
+PPT.US,D,20211130,000000,4.01298,4.04529,4.00385,4.01298,341307.73341461,0
+PPT.US,D,20211201,000000,4.0407,4.04994,4.01298,4.01298,393897.68782926,0
+PPT.US,D,20211202,000000,3.9945,4.00385,3.97611,3.98527,398798.93133522,0
+PPT.US,D,20211203,000000,3.98527,4.00385,3.97611,3.98527,260355.86059255,0
+PPT.US,D,20211206,000000,4.01298,4.01298,3.9945,4.01298,214592.37576868,0
+PPT.US,D,20211207,000000,4.01298,4.08683,4.00385,4.07758,339508.47632117,0
+PPT.US,D,20211208,000000,4.08683,4.08683,3.9945,4.01298,406891.38928928,0
+PPT.US,D,20211209,000000,4.00385,4.02223,4.00385,4.02223,206539.80799521,0
+PPT.US,D,20211210,000000,4.02223,4.03147,4.00385,4.01298,274062.33659543,0
+PPT.US,D,20211213,000000,4.02223,4.02223,3.99908,4.00385,186082.4437964,0
+PPT.US,D,20211214,000000,4.01298,4.01298,3.93908,3.9485,356835.51108441,0
+PPT.US,D,20211215,000000,3.95763,3.97611,3.93002,3.93908,173944.28173611,0
+PPT.US,D,20211216,000000,3.9485,3.9522,3.93002,3.93002,275690.48580892,0
+PPT.US,D,20211217,000000,3.92077,3.93908,3.90238,3.93002,305030.76338265,0
+PPT.US,D,20211220,000000,3.92077,3.93908,3.90686,3.93002,393391.71238057,0
+PPT.US,D,20211221,000000,3.93002,3.9485,3.92525,3.93002,379552.96893676,0
+PPT.US,D,20211222,000000,3.93555,3.96335,3.92622,3.94488,344302.64618447,0
+PPT.US,D,20211223,000000,3.96335,3.98183,3.93373,3.98183,458597.46128113,0
+PPT.US,D,20211227,000000,3.96335,4.01908,3.94001,3.99127,639976.01299136,0
+PPT.US,D,20211228,000000,3.99127,3.99127,3.92622,3.94488,697897.60496584,0
+PPT.US,D,20211229,000000,3.95402,3.95402,3.94011,3.95402,443314.27340292,0
+PPT.US,D,20211230,000000,3.95402,3.9727,3.92622,3.93555,485403.66264511,0
+PPT.US,D,20211231,000000,3.92622,3.9727,3.92622,3.96335,722405.92197887,0
+PPT.US,D,20220103,000000,3.9727,3.98183,3.94488,3.96335,264104.48782746,0
+PPT.US,D,20220104,000000,3.9727,3.99775,3.96335,3.99127,284753.95473814,0
+PPT.US,D,20220105,000000,3.99127,4.01908,3.96335,3.9727,368943.23063846,0
+PPT.US,D,20220106,000000,3.96335,4.05615,3.96335,4.03757,436425.86905805,0
+PPT.US,D,20220107,000000,4.0469,4.06538,4.02832,4.05615,136294.2496982,0
+PPT.US,D,20220110,000000,4.03757,4.07482,4.01975,4.07482,245874.67529274,0
+PPT.US,D,20220111,000000,4.07482,4.07482,4.05615,4.07482,125208.97845744,0
+PPT.US,D,20220112,000000,4.07482,4.07482,3.99127,4.00518,485728.03279788,0
+PPT.US,D,20220113,000000,4.02832,4.03757,3.98183,3.99127,178477.0659423,0
+PPT.US,D,20220114,000000,3.9727,3.99127,3.94488,3.94488,267551.83922468,0
+PPT.US,D,20220118,000000,3.95402,3.9727,3.93555,3.94488,244020.83163638,0
+PPT.US,D,20220119,000000,3.95402,3.96059,3.92622,3.92622,305970.28210996,0
+PPT.US,D,20220120,000000,3.92622,3.93735,3.88924,3.89838,397269.45783164,0
+PPT.US,D,20220121,000000,3.88534,3.92267,3.81542,3.82932,329764.77483854,0
+PPT.US,D,20220124,000000,3.73587,3.78255,3.68919,3.75453,946542.54832716,0
+PPT.US,D,20220125,000000,3.80132,3.9041,3.75453,3.85733,531840.03183121,0
+PPT.US,D,20220126,000000,3.848,3.86658,3.80132,3.80132,387816.53477078,0
+PPT.US,D,20220127,000000,3.81056,3.848,3.81056,3.81056,211196.4617096,0
+PPT.US,D,20220128,000000,3.81056,3.848,3.81056,3.83857,256600.93490807,0
+PPT.US,D,20220131,000000,3.81999,3.89468,3.81999,3.876,228004.92412502,0
+PPT.US,D,20220201,000000,3.89468,3.92267,3.83857,3.85733,201313.14459488,0
+PPT.US,D,20220202,000000,3.85733,3.91335,3.85733,3.89468,213085.99658018,0
+PPT.US,D,20220203,000000,3.876,3.88534,3.82932,3.82932,141523.01258171,0
+PPT.US,D,20220204,000000,3.82932,3.848,3.81056,3.81999,129075.17675096,0
+PPT.US,D,20220207,000000,3.82932,3.86658,3.82932,3.85733,93964.469630794,0
+PPT.US,D,20220208,000000,3.83857,3.84695,3.81056,3.81056,150598.02866848,0
+PPT.US,D,20220209,000000,3.81056,3.82932,3.80132,3.80132,227771.88149098,0
+PPT.US,D,20220210,000000,3.79189,3.79189,3.74521,3.75453,278009.36499176,0
+PPT.US,D,20220211,000000,3.7733,3.78255,3.74521,3.75453,307507.1038047,0
+PPT.US,D,20220214,000000,3.69853,3.73587,3.68919,3.68919,288641.14786354,0
+PPT.US,D,20220215,000000,3.69853,3.73122,3.69072,3.69853,277879.19703399,0
+PPT.US,D,20220216,000000,3.69853,3.73122,3.69853,3.69853,455968.90832783,0
+PPT.US,D,20220217,000000,3.69853,3.74521,3.69376,3.70786,1362836.4730807,0
+PPT.US,D,20220218,000000,3.69853,3.72653,3.68919,3.68919,480684.02443502,0
+PPT.US,D,20220222,000000,3.68547,3.71368,3.63842,3.68547,398068.31118527,0
+PPT.US,D,20220223,000000,3.68547,3.69482,3.66662,3.67605,327493.13402748,0
+PPT.US,D,20220224,000000,3.61964,3.76063,3.59145,3.72301,359945.8954297,0
+PPT.US,D,20220225,000000,3.71368,3.77942,3.71368,3.76063,224964.87246658,0
+PPT.US,D,20220228,000000,3.74186,3.77006,3.73245,3.74186,140968.74901969,0
+PPT.US,D,20220301,000000,3.75122,3.77942,3.72397,3.76063,156623.54542244,0
+PPT.US,D,20220302,000000,3.75122,3.77006,3.74186,3.75122,212311.28728323,0
+PPT.US,D,20220303,000000,3.76063,3.77942,3.71368,3.71368,247023.09259742,0
+PPT.US,D,20220304,000000,3.70424,3.74186,3.70424,3.71368,166112.15969754,0
+PPT.US,D,20220307,000000,3.69482,3.72301,3.64785,3.64785,163890.90648303,0
+PPT.US,D,20220308,000000,3.64785,3.65718,3.6008,3.61964,326200.90212432,0
+PPT.US,D,20220309,000000,3.62899,3.67605,3.62899,3.66662,365240.79203371,0
+PPT.US,D,20220310,000000,3.65718,3.67605,3.61964,3.61964,404652.29046764,0
+PPT.US,D,20220311,000000,3.62899,3.64785,3.61964,3.61964,375509.36431371,0
+PPT.US,D,20220314,000000,3.61023,3.61954,3.59422,3.6008,1230101.8971305,0
+PPT.US,D,20220315,000000,3.6008,3.65252,3.6008,3.63842,231809.18766444,0
+PPT.US,D,20220316,000000,3.63842,3.74654,3.63842,3.73245,227408.67089918,0
+PPT.US,D,20220317,000000,3.69482,3.8076,3.67605,3.79828,480163.35260403,0
+PPT.US,D,20220318,000000,3.77942,3.77942,3.73245,3.73245,417331.06944924,0
+PPT.US,D,20220321,000000,3.73245,3.77942,3.66662,3.67605,283999.19053147,0
+PPT.US,D,20220322,000000,3.68547,3.71358,3.67605,3.68538,99122.89982748,0
+PPT.US,D,20220323,000000,3.68168,3.729,3.66271,3.6911,239440.8090584,0
+PPT.US,D,20220324,000000,3.68168,3.72892,3.67214,3.70053,219205.99007768,0
+PPT.US,D,20220325,000000,3.6911,3.729,3.66271,3.6911,224075.7413358,0
+PPT.US,D,20220328,000000,3.70053,3.70053,3.67214,3.6911,236765.01773335,0
+PPT.US,D,20220329,000000,3.70053,3.73845,3.70053,3.71006,183503.22869805,0
+PPT.US,D,20220330,000000,3.70053,3.75739,3.70053,3.729,350048.93167424,0
+PPT.US,D,20220331,000000,3.729,3.78578,3.71968,3.77626,519777.45116575,0
+PPT.US,D,20220401,000000,3.77626,3.78578,3.75739,3.76684,197926.67821015,0
+PPT.US,D,20220404,000000,3.75739,3.86143,3.75739,3.79523,146139.7761155,0
+PPT.US,D,20220405,000000,3.79523,3.83305,3.79523,3.81418,331360.38206259,0
+PPT.US,D,20220406,000000,3.79523,3.80464,3.78578,3.79523,156123.86842334,0
+PPT.US,D,20220407,000000,3.77626,3.80464,3.75892,3.79523,134762.67671141,0
+PPT.US,D,20220408,000000,3.76684,3.78103,3.74787,3.75739,124299.90223638,0
+PPT.US,D,20220411,000000,3.66271,3.74787,3.66271,3.66271,297065.32416155,0
+PPT.US,D,20220412,000000,3.68168,3.729,3.67214,3.68168,508276.48225347,0
+PPT.US,D,20220413,000000,3.68168,3.73845,3.68168,3.6911,276182.81461685,0
+PPT.US,D,20220414,000000,3.6911,3.77626,3.6911,3.73845,322258.07269436,0
+PPT.US,D,20220418,000000,3.729,3.74787,3.7195,3.7195,250095.68624529,0
+PPT.US,D,20220419,000000,3.7195,3.78578,3.7195,3.75739,421186.77032682,0
+PPT.US,D,20220420,000000,3.75739,3.80464,3.75739,3.79523,216584.78531555,0
+PPT.US,D,20220421,000000,3.7914,3.80094,3.76283,3.77236,176844.71776244,0
+PPT.US,D,20220422,000000,3.75329,3.77236,3.73426,3.73426,68299.337380333,0
+PPT.US,D,20220425,000000,3.71521,3.74387,3.69615,3.69615,264405.76366516,0
+PPT.US,D,20220426,000000,3.69615,3.72501,3.67719,3.68661,185255.24741972,0
+PPT.US,D,20220427,000000,3.68661,3.73417,3.68661,3.7009,92212.450909128,0
+PPT.US,D,20220428,000000,3.72472,3.77236,3.69615,3.77236,138178.53586078,0
+PPT.US,D,20220429,000000,3.75329,3.76283,3.639,3.65805,240559.83359843,0
+PPT.US,D,20220502,000000,3.65805,3.68661,3.64851,3.67709,275837.44963216,0
+PPT.US,D,20220503,000000,3.65805,3.70567,3.65805,3.66757,268557.49167247,0
+PPT.US,D,20220504,000000,3.66757,3.69615,3.6527,3.67709,247939.51700964,0
+PPT.US,D,20220505,000000,3.66757,3.67709,3.64851,3.64851,164684.51112867,0
+PPT.US,D,20220506,000000,3.64851,3.67709,3.64851,3.66757,204539.0005156,0
+PPT.US,D,20220509,000000,3.62946,3.65805,3.61042,3.62946,409090.59793032,0
+PPT.US,D,20220510,000000,3.65805,3.67709,3.62946,3.639,166884.7695113,0
+PPT.US,D,20220511,000000,3.59136,3.66719,3.58183,3.639,247124.9175321,0
+PPT.US,D,20220512,000000,3.61994,3.64851,3.61042,3.61042,399504.35768691,0
+PPT.US,D,20220513,000000,3.61994,3.64851,3.61042,3.62946,158681.03894818,0
+PPT.US,D,20220516,000000,3.62946,3.65795,3.61994,3.62946,321858.12114677,0
+PPT.US,D,20220517,000000,3.639,3.71521,3.62946,3.71521,170778.26108629,0
+PPT.US,D,20220518,000000,3.70567,3.71043,3.64851,3.67709,167668.92648258,0
+PPT.US,D,20220519,000000,3.64851,3.69615,3.64851,3.66757,123715.19616809,0
+PPT.US,D,20220520,000000,3.67709,3.67709,3.65805,3.66757,90226.339811828,0
+PPT.US,D,20220523,000000,3.66373,3.68292,3.65413,3.66373,133550.22189488,0
+PPT.US,D,20220524,000000,3.64455,3.66373,3.62536,3.62536,217175.11744914,0
+PPT.US,D,20220525,000000,3.62536,3.68292,3.61578,3.62536,306249.9572588,0
+PPT.US,D,20220526,000000,3.62536,3.66853,3.61578,3.63497,361351.01026557,0
+PPT.US,D,20220527,000000,3.65413,3.75965,3.65413,3.7021,345489.13883687,0
+PPT.US,D,20220531,000000,3.7021,3.70526,3.64455,3.68292,329008.97451676,0
+PPT.US,D,20220601,000000,3.7021,3.7021,3.64455,3.67333,318479.22761882,0
+PPT.US,D,20220602,000000,3.67333,3.68292,3.65413,3.67333,374482.17497818,0
+PPT.US,D,20220603,000000,3.65413,3.66373,3.65413,3.65413,210789.91396333,0
+PPT.US,D,20220606,000000,3.64455,3.68292,3.61578,3.67333,311904.26139065,0
+PPT.US,D,20220607,000000,3.64455,3.71169,3.64455,3.71169,190435.25321062,0
+PPT.US,D,20220608,000000,3.68292,3.702,3.68292,3.69251,161089.80054774,0
+PPT.US,D,20220609,000000,3.69251,3.69433,3.66757,3.67333,123235.26139768,0
+PPT.US,D,20220610,000000,3.64455,3.64935,3.61578,3.61578,164369.98509482,0
+PPT.US,D,20220613,000000,3.5966,3.66373,3.54864,3.56784,296323.90611825,0
+PPT.US,D,20220614,000000,3.56784,3.61568,3.56784,3.587,167241.44988904,0
+PPT.US,D,20220615,000000,3.60619,3.62057,3.57741,3.587,107625.71185721,0
+PPT.US,D,20220616,000000,3.53905,3.63497,3.53905,3.55345,591306.96121057,0
+PPT.US,D,20220617,000000,3.54864,3.61578,3.54864,3.57741,236145.13577381,0
+PPT.US,D,20220621,000000,3.5966,3.63497,3.57741,3.60619,206540.06265567,0
+PPT.US,D,20220622,000000,3.57741,3.64455,3.57741,3.62536,151567.25589788,0
+PPT.US,D,20220623,000000,3.63115,3.65048,3.62151,3.64082,82434.622292594,0
+PPT.US,D,20220624,000000,3.65048,3.6891,3.64082,3.67945,154860.28768179,0
+PPT.US,D,20220627,000000,3.67945,3.72773,3.63115,3.63115,191439.68056092,0
+PPT.US,D,20220628,000000,3.65048,3.70359,3.65048,3.67945,346081.48180501,0
+PPT.US,D,20220629,000000,3.6698,3.6891,3.6022,3.6022,323559.77555125,0
+PPT.US,D,20220630,000000,3.6022,3.67945,3.6022,3.6698,219763.18544183,0
+PPT.US,D,20220701,000000,3.6891,3.74706,3.6698,3.74706,173050.57796962,0
+PPT.US,D,20220705,000000,3.70842,3.81465,3.70842,3.72773,361551.5641697,0
+PPT.US,D,20220706,000000,3.74706,3.76637,3.73738,3.76637,183438.52082653,0
+PPT.US,D,20220707,000000,3.79535,3.805,3.75671,3.805,169621.06573455,0
+PPT.US,D,20220708,000000,3.77601,3.82431,3.74706,3.805,164042.93094884,0
+PPT.US,D,20220711,000000,3.77601,3.78568,3.72773,3.76637,99252.90059025,0
+PPT.US,D,20220712,000000,3.74706,3.805,3.74706,3.74706,203573.44395779,0
+PPT.US,D,20220713,000000,3.72773,3.7657,3.72773,3.73738,68864.647099221,0
+PPT.US,D,20220714,000000,3.70842,3.77601,3.70842,3.73738,76392.592132096,0
+PPT.US,D,20220715,000000,3.76637,3.76637,3.74706,3.75671,91490.936908485,0
+PPT.US,D,20220718,000000,3.74706,3.75671,3.67945,3.6891,152251.91167934,0
+PPT.US,D,20220719,000000,3.69877,3.70359,3.6698,3.69877,205012.76219655,0
+PPT.US,D,20220720,000000,3.72773,3.72773,3.67945,3.72773,173240.07094637,0
+PPT.US,D,20220721,000000,3.72385,3.72385,3.67815,3.68495,100223.79631257,0
+PPT.US,D,20220722,000000,3.66552,3.71413,3.66552,3.71413,136389.15302028,0
+PPT.US,D,20220725,000000,3.69469,3.71228,3.6658,3.67524,131840.07095338,0
+PPT.US,D,20220726,000000,3.65579,3.69469,3.63635,3.64606,182581.41478568,0
+PPT.US,D,20220727,000000,3.64606,3.68495,3.61913,3.66552,195729.83557319,0
+PPT.US,D,20220728,000000,3.67524,3.73357,3.67524,3.71413,198572.62617524,0
+PPT.US,D,20220729,000000,3.70441,3.85996,3.70441,3.78219,238404.60679623,0
+PPT.US,D,20220801,000000,3.80162,3.85996,3.76858,3.85996,136698.73332825,0
+PPT.US,D,20220802,000000,3.85024,3.89886,3.8308,3.84052,768800.01183506,0
+PPT.US,D,20220803,000000,3.8308,3.90859,3.79191,3.87941,136516.68776509,0
+PPT.US,D,20220804,000000,3.85996,3.9183,3.85024,3.88913,94154.582368026,0
+PPT.US,D,20220805,000000,3.85024,3.92803,3.85024,3.85996,84650.158361658,0
+PPT.US,D,20220808,000000,3.86969,3.88913,3.84052,3.85996,73349.962867885,0
+PPT.US,D,20220809,000000,3.85024,3.87581,3.84538,3.85024,82173.515897927,0
+PPT.US,D,20220810,000000,3.85996,3.89886,3.84052,3.88913,84852.774044945,0
+PPT.US,D,20220811,000000,3.87941,3.90188,3.84052,3.85024,128891.34423266,0
+PPT.US,D,20220812,000000,3.84052,3.88068,3.84052,3.84052,103659.0063744,0
+PPT.US,D,20220815,000000,3.84052,3.85996,3.8308,3.85996,103765.97099907,0
+PPT.US,D,20220816,000000,3.85996,3.86969,3.84538,3.85996,131317.58990207,0
+PPT.US,D,20220817,000000,3.84052,3.8585,3.80162,3.81135,153278.25015355,0
+PPT.US,D,20220818,000000,3.8308,3.84052,3.80162,3.82108,137601.76160198,0
+PPT.US,D,20220819,000000,3.82108,3.82108,3.75302,3.76274,143616.46472819,0
+PPT.US,D,20220822,000000,3.74329,3.79191,3.74329,3.79191,115139.19041932,0
+PPT.US,D,20220823,000000,3.76842,3.77811,3.72926,3.73905,181658.44035139,0
+PPT.US,D,20220824,000000,3.73905,3.788,3.72926,3.73905,126773.39666655,0
+PPT.US,D,20220825,000000,3.74884,3.76352,3.72926,3.74884,172162.21010959,0
+PPT.US,D,20220826,000000,3.73905,3.73905,3.69011,3.6999,106562.10856824,0
+PPT.US,D,20220829,000000,3.68033,3.6999,3.68033,3.68033,95689.71671958,0
+PPT.US,D,20220830,000000,3.69011,3.73905,3.69011,3.70969,229516.58015208,0
+PPT.US,D,20220831,000000,3.6999,3.71948,3.68033,3.69011,126040.87411859,0
+PPT.US,D,20220901,000000,3.6999,3.72926,3.66074,3.69011,151831.3890432,0
+PPT.US,D,20220902,000000,3.68033,3.72926,3.67054,3.67054,116810.27269473,0
+PPT.US,D,20220906,000000,3.67054,3.70969,3.65096,3.65096,101414.01774646,0
+PPT.US,D,20220907,000000,3.65096,3.6999,3.65096,3.68033,57454.491673882,0
+PPT.US,D,20220908,000000,3.67054,3.82714,3.67054,3.69011,168349.41492266,0
+PPT.US,D,20220909,000000,3.6999,3.74708,3.68033,3.6999,75919.781118797,0
+PPT.US,D,20220912,000000,3.6999,3.71888,3.66074,3.66074,97045.44534044,0
+PPT.US,D,20220913,000000,3.65096,3.67044,3.64117,3.66074,77725.035431576,0
+PPT.US,D,20220914,000000,3.64117,3.70479,3.64117,3.67054,121518.03266829,0
+PPT.US,D,20220915,000000,3.65096,3.67054,3.61181,3.6216,118086.3126702,0
+PPT.US,D,20220916,000000,3.60202,3.63628,3.60202,3.61181,192285.63636811,0
+PPT.US,D,20220919,000000,3.60202,3.66074,3.60202,3.6216,96869.721660871,0
+PPT.US,D,20220920,000000,3.6216,3.64606,3.59223,3.6216,127469.13983972,0
+PPT.US,D,20220921,000000,3.61181,3.65585,3.60202,3.63138,108337.73505134,0
+PPT.US,D,20220922,000000,3.61759,3.62054,3.58802,3.59787,76958.158483646,0
+PPT.US,D,20220923,000000,3.58802,3.58802,3.46973,3.52887,273393.75910043,0
+PPT.US,D,20220926,000000,3.47958,3.55617,3.47958,3.48944,116623.68318806,0
+PPT.US,D,20220927,000000,3.4993,3.4993,3.45987,3.46973,190002.72273881,0
+PPT.US,D,20220928,000000,3.45987,3.53872,3.45987,3.51901,143647.65431459,0
+PPT.US,D,20220929,000000,3.50915,3.52887,3.47958,3.47958,187684.61424628,0
+PPT.US,D,20220930,000000,3.47958,3.52887,3.45987,3.52887,203018.62293978,0
+PPT.US,D,20221003,000000,3.53872,3.58802,3.50915,3.50915,134441.16216153,0
+PPT.US,D,20221004,000000,3.54858,3.59787,3.52887,3.56829,125559.30664637,0
+PPT.US,D,20221005,000000,3.54858,3.55844,3.50915,3.52887,91029.127757801,0
+PPT.US,D,20221006,000000,3.50915,3.54858,3.50915,3.50915,112612.39173095,0
+PPT.US,D,20221007,000000,3.48944,3.53872,3.47958,3.47958,100204.17073657,0
+PPT.US,D,20221010,000000,3.46973,3.5059,3.46973,3.47958,89252.75665477,0
+PPT.US,D,20221011,000000,3.46973,3.50915,3.46973,3.46973,220560.16077102,0
+PPT.US,D,20221012,000000,3.46973,3.52394,3.46973,3.48944,191172.42912476,0
+PPT.US,D,20221013,000000,3.41058,3.56829,3.41058,3.47958,350405.68552723,0
+PPT.US,D,20221014,000000,3.48944,3.49308,3.46973,3.46973,103556.04402292,0
+PPT.US,D,20221017,000000,3.46973,3.4992,3.46973,3.47958,169114.38406867,0
+PPT.US,D,20221018,000000,3.52887,3.54858,3.47958,3.50915,109882.40050408,0
+PPT.US,D,20221019,000000,3.48944,3.51901,3.45987,3.46973,117909.04137626,0
+PPT.US,D,20221020,000000,3.45987,3.50905,3.45987,3.48944,112558.6237878,0
+PPT.US,D,20221021,000000,3.48547,3.52022,3.46561,3.50533,266490.56848556,0
+PPT.US,D,20221024,000000,3.53512,3.53512,3.47554,3.48547,180197.44450198,0
+PPT.US,D,20221025,000000,3.52022,3.57484,3.48547,3.56491,146130.34109154,0
+PPT.US,D,20221026,000000,3.56491,3.61456,3.54505,3.5947,180197.44450198,0
+PPT.US,D,20221027,000000,3.58477,3.62449,3.56491,3.58477,177545.91228761,0
+PPT.US,D,20221028,000000,3.60463,3.66054,3.58695,3.61456,146931.94369033,0
+PPT.US,D,20221031,000000,3.58477,3.64435,3.58477,3.62449,172922.59880636,0
+PPT.US,D,20221101,000000,3.66421,3.67414,3.62916,3.67414,260522.85868597,0
+PPT.US,D,20221102,000000,3.63442,3.68407,3.63442,3.67414,340715.34379579,0
+PPT.US,D,20221103,000000,3.64435,3.67414,3.64435,3.64435,267397.91012063,0
+PPT.US,D,20221104,000000,3.65428,3.72379,3.60463,3.61456,195624.26637506,0
+PPT.US,D,20221107,000000,3.61456,3.64435,3.61456,3.62449,197231.49972642,0
+PPT.US,D,20221108,000000,3.63442,3.72379,3.62667,3.66421,131144.60205548,0
+PPT.US,D,20221109,000000,3.67414,3.70393,3.60463,3.62449,151343.77909904,0
+PPT.US,D,20221110,000000,3.71386,3.73869,3.694,3.72379,232348.94423051,0
+PPT.US,D,20221111,000000,3.74365,3.75358,3.65428,3.68407,75746.410394132,0
+PPT.US,D,20221114,000000,3.68407,3.68407,3.61456,3.64435,251481.66756537,0
+PPT.US,D,20221115,000000,3.65428,3.694,3.65428,3.67414,177118.92798876,0
+PPT.US,D,20221116,000000,3.66421,3.70393,3.65428,3.67414,171331.47807005,0
+PPT.US,D,20221117,000000,3.67414,3.68407,3.65428,3.67414,80986.031401094,0
+PPT.US,D,20221118,000000,3.694,3.72379,3.64435,3.67414,217008.72766332,0
+PPT.US,D,20221121,000000,3.68407,3.70393,3.65428,3.694,134785.04601861,0
+PPT.US,D,20221122,000000,3.71,3.76,3.6946,3.75,111273,0
+PPT.US,D,20221123,000000,3.77,3.79,3.75,3.76,83418,0
+PPT.US,D,20221125,000000,3.75,3.7599,3.74,3.74,12914,0
+PPT.US,D,20221128,000000,3.72,3.7301,3.71,3.72,91318,0
+PPT.US,D,20221129,000000,3.72,3.75,3.7,3.71,160010,0
+PPT.US,D,20221130,000000,3.7,3.74,3.69,3.71,398740,0
+PPT.US,D,20221201,000000,3.73,3.76,3.7,3.72,270263,0
+PPT.US,D,20221202,000000,3.68,3.73,3.67,3.69,238618,0
+PPT.US,D,20221205,000000,3.7,3.7135,3.69,3.7,148364,0
+PPT.US,D,20221206,000000,3.68,3.71,3.66,3.68,352808,0
+PPT.US,D,20221207,000000,3.67,3.71,3.6689,3.67,418203,0
+PPT.US,D,20221208,000000,3.67,3.68,3.65,3.65,382320,0
+PPT.US,D,20221209,000000,3.65,3.665,3.62,3.62,479938,0
+PPT.US,D,20221212,000000,3.61,3.659,3.609,3.64,339092,0
+PPT.US,D,20221213,000000,3.68,3.71,3.66,3.69,310906,0
+PPT.US,D,20221214,000000,3.67,3.695,3.67,3.68,210542,0
+PPT.US,D,20221215,000000,3.68,3.73,3.67,3.7,317798,0
+PPT.US,D,20221216,000000,3.67,3.696,3.64,3.66,269685,0
+PPT.US,D,20221219,000000,3.64,3.71,3.63,3.63,211545,0
+PPT.US,D,20221220,000000,3.65,3.67,3.59,3.59,409974,0
+PPT.US,D,20221221,000000,3.59,3.6401,3.59,3.61,454993,0
+PPT.US,D,20221222,000000,3.57,3.62,3.57,3.58,411360,0
+PPT.US,D,20221223,000000,3.56,3.63,3.56,3.62,293381,0
+PPT.US,D,20221227,000000,3.62,3.62,3.555,3.56,476952,0
+PPT.US,D,20221228,000000,3.58,3.63,3.58,3.62,290897,0
+PPT.US,D,20221229,000000,3.65,3.7027,3.61,3.65,354218,0
+PPT.US,D,20221230,000000,3.65,3.67,3.63,3.63,335846,0
+PPT.US,D,20230103,000000,3.67,3.6799,3.6337,3.65,175294,0
+PPT.US,D,20230104,000000,3.66,3.69,3.64,3.64,198036,0
+PPT.US,D,20230105,000000,3.65,3.66,3.63,3.64,119032,0
+PPT.US,D,20230106,000000,3.64,3.7,3.64,3.67,175293,0
+PPT.US,D,20230109,000000,3.69,3.74,3.6897,3.73,132698,0
+PPT.US,D,20230110,000000,3.72,3.73,3.68,3.71,165214,0
+PPT.US,D,20230111,000000,3.73,3.76,3.73,3.74,202874,0
+PPT.US,D,20230112,000000,3.74,3.8,3.74,3.79,98211,0
+PPT.US,D,20230113,000000,3.79,3.85,3.7825,3.84,246161,0
+PPT.US,D,20230117,000000,3.84,3.88,3.83,3.87,185872,0
+PPT.US,D,20230118,000000,3.89,3.89,3.8,3.84,231759,0
+PPT.US,D,20230119,000000,3.84,3.8404,3.79,3.8,240448,0
+PPT.US,D,20230120,000000,3.82,3.82,3.77,3.77,207644,0
+PPT.US,D,20230123,000000,3.75,3.79,3.73,3.79,197954,0
+PPT.US,D,20230124,000000,3.71,3.83,3.71,3.79,131472,0
+PPT.US,D,20230125,000000,3.76,3.7899,3.74,3.76,169411,0
+PPT.US,D,20230126,000000,3.76,3.77,3.74,3.76,208120,0
+PPT.US,D,20230127,000000,3.76,3.78,3.74,3.75,137837,0
+PPT.US,D,20230130,000000,3.75,3.79,3.74,3.77,157428,0
+PPT.US,D,20230131,000000,3.77,3.82,3.7663,3.82,84998,0
+PPT.US,D,20230201,000000,3.84,3.86,3.8,3.82,178382,0
+PPT.US,D,20230202,000000,3.84,3.91,3.8243,3.9,206430,0
+PPT.US,D,20230203,000000,3.88,3.91,3.82,3.82,178348,0
+PPT.US,D,20230206,000000,3.84,3.85,3.79,3.81,163111,0
+PPT.US,D,20230207,000000,3.83,3.88,3.83,3.86,261385,0
+PPT.US,D,20230208,000000,3.85,3.87,3.84,3.85,109114,0
+PPT.US,D,20230209,000000,3.87,3.9,3.85,3.85,169310,0
+PPT.US,D,20230210,000000,3.85,3.87,3.85,3.86,189982,0
+PPT.US,D,20230213,000000,3.88,3.89,3.85,3.875,113375,0
+PPT.US,D,20230214,000000,3.86,3.87,3.82,3.82,197704,0
+PPT.US,D,20230215,000000,3.82,3.86,3.8,3.805,210389,0
+PPT.US,D,20230216,000000,3.8,3.82,3.76,3.78,158635,0
+PPT.US,D,20230217,000000,3.79,3.8292,3.72,3.73,298756,0
+PPT.US,D,20230221,000000,3.72,3.728,3.68,3.69,166544,0
+PPT.US,D,20230222,000000,3.65,3.68,3.62,3.62,296875,0
+PPT.US,D,20230223,000000,3.64,3.68,3.62,3.66,215976,0
+PPT.US,D,20230224,000000,3.66,3.68,3.65,3.65,124563,0
+PPT.US,D,20230227,000000,3.68,3.68,3.66,3.68,152369,0
+PPT.US,D,20230228,000000,3.7,3.7,3.66,3.69,278276,0
+PPT.US,D,20230301,000000,3.69,3.71,3.65,3.67,216739,0
+PPT.US,D,20230302,000000,3.65,3.67,3.631,3.67,180372,0
+PPT.US,D,20230303,000000,3.66,3.69,3.66,3.66,265806,0
+PPT.US,D,20230306,000000,3.68,3.69,3.63,3.68,317782,0
+PPT.US,D,20230307,000000,3.69,3.69,3.6516,3.67,227854,0
+PPT.US,D,20230308,000000,3.68,3.7,3.62,3.64,203312,0
+PPT.US,D,20230309,000000,3.63,3.64,3.565,3.57,155810,0
+PPT.US,D,20230310,000000,3.56,3.61,3.54,3.57,282399,0
+PPT.US,D,20230313,000000,3.48,3.615,3.48,3.53,262460,0
+PPT.US,D,20230314,000000,3.54,3.63,3.53,3.61,190477,0
+PPT.US,D,20230315,000000,3.58,3.61,3.53,3.55,114591,0
+PPT.US,D,20230316,000000,3.53,3.585,3.53,3.57,115421,0
+PPT.US,D,20230317,000000,3.55,3.5887,3.54,3.54,139325,0
+PPT.US,D,20230320,000000,3.55,3.58,3.525,3.54,131931,0
+PPT.US,D,20230321,000000,3.54,3.62,3.54,3.585,198835,0
+PPT.US,D,20230322,000000,3.6,3.6102,3.55,3.56,104275,0
+PPT.US,D,20230323,000000,3.53,3.589,3.53,3.55,133638,0
+PPT.US,D,20230324,000000,3.56,3.58,3.5571,3.57,142704,0
+PPT.US,D,20230327,000000,3.59,3.63,3.5779,3.62,150296,0
+PPT.US,D,20230328,000000,3.6,3.62,3.56,3.6,94652,0
+PPT.US,D,20230329,000000,3.6,3.6083,3.54,3.55,251555,0
+PPT.US,D,20230330,000000,3.56,3.59,3.56,3.58,271373,0
+PPT.US,D,20230331,000000,3.58,3.61,3.56,3.56,239116,0
+PPT.US,D,20230403,000000,3.6,3.62,3.57,3.6,237290,0
+PPT.US,D,20230404,000000,3.6,3.6,3.54,3.575,325632,0
+PPT.US,D,20230405,000000,3.56,3.5899,3.5,3.54,532872,0
+PPT.US,D,20230406,000000,3.53,3.57,3.53,3.54,242605,0
+PPT.US,D,20230410,000000,3.55,3.56,3.5302,3.55,248651,0
+PPT.US,D,20230411,000000,3.57,3.58,3.53,3.54,370835,0
+PPT.US,D,20230412,000000,3.54,3.58,3.535,3.55,313861,0
+PPT.US,D,20230413,000000,3.55,3.57,3.5499,3.56,186099,0
+PPT.US,D,20230414,000000,3.55,3.575,3.54,3.54,142891,0
+PPT.US,D,20230417,000000,3.55,3.58,3.52,3.54,208386,0
+PPT.US,D,20230418,000000,3.54,3.57,3.53,3.53,162566,0
+PPT.US,D,20230419,000000,3.52,3.57,3.52,3.57,201976,0
+PPT.US,D,20230420,000000,3.55,3.57,3.53,3.54,154215,0
+PPT.US,D,20230421,000000,3.54,3.575,3.5101,3.55,192676,0
+PPT.US,D,20230424,000000,3.55,3.59,3.54,3.58,129548,0
+PPT.US,D,20230425,000000,3.58,3.59,3.55,3.55,133110,0
+PPT.US,D,20230426,000000,3.56,3.5985,3.5537,3.59,130907,0
+PPT.US,D,20230427,000000,3.6,3.62,3.57,3.57,120433,0
+PPT.US,D,20230428,000000,3.56,3.575,3.55,3.55,139864,0
+PPT.US,D,20230501,000000,3.57,3.58,3.53,3.55,197279,0
+PPT.US,D,20230502,000000,3.56,3.57,3.5,3.51,193059,0
+PPT.US,D,20230503,000000,3.52,3.57,3.52,3.54,196717,0
+PPT.US,D,20230504,000000,3.53,3.57,3.51,3.55,177977,0
+PPT.US,D,20230505,000000,3.57,3.61,3.56,3.6,304597,0
+PPT.US,D,20230508,000000,3.6,3.6,3.55,3.59,162203,0
+PPT.US,D,20230509,000000,3.6,3.61,3.55,3.57,386673,0
+PPT.US,D,20230510,000000,3.6,3.6,3.54,3.56,91236,0
+PPT.US,D,20230511,000000,3.56,3.62,3.56,3.58,181854,0
+PPT.US,D,20230512,000000,3.58,3.58,3.54,3.54,133322,0
+PPT.US,D,20230515,000000,3.55,3.565,3.53,3.56,169861,0
+PPT.US,D,20230516,000000,3.56,3.57,3.54,3.54,132727,0
+PPT.US,D,20230517,000000,3.55,3.5599,3.51,3.52,217090,0
+PPT.US,D,20230518,000000,3.52,3.55,3.52,3.53,124077,0
+PPT.US,D,20230519,000000,3.53,3.59,3.53,3.57,183736,0
+PPT.US,D,20230522,000000,3.56,3.58,3.56,3.57,112995,0
+PPT.US,D,20230523,000000,3.55,3.56,3.53,3.54,253252,0
+PPT.US,D,20230524,000000,3.54,3.54,3.52,3.52,136724,0
+PPT.US,D,20230525,000000,3.53,3.57,3.51,3.57,214443,0
+PPT.US,D,20230526,000000,3.57,3.58,3.5568,3.58,94560,0
+PPT.US,D,20230530,000000,3.59,3.6,3.58,3.58,172604,0
+PPT.US,D,20230531,000000,3.59,3.6,3.58,3.6,302604,0
+PPT.US,D,20230601,000000,3.62,3.63,3.59,3.59,217538,0
+PPT.US,D,20230602,000000,3.61,3.64,3.58,3.63,190191,0
+PPT.US,D,20230605,000000,3.64,3.64,3.61,3.61,223517,0
+PPT.US,D,20230606,000000,3.6,3.64,3.6,3.64,288933,0
+PPT.US,D,20230607,000000,3.64,3.64,3.62,3.63,281710,0
+PPT.US,D,20230608,000000,3.61,3.63,3.61,3.61,164924,0
+PPT.US,D,20230609,000000,3.61,3.62,3.57,3.58,110853,0
+PPT.US,D,20230612,000000,3.58,3.6,3.58,3.58,88937,0
+PPT.US,D,20230613,000000,3.59,3.61,3.59,3.59,95976,0
+PPT.US,D,20230614,000000,3.61,3.61,3.57,3.6,108372,0
+PPT.US,D,20230615,000000,3.58,3.61,3.58,3.6,192387,0
+PPT.US,D,20230616,000000,3.59,3.6087,3.56,3.56,141874,0
+PPT.US,D,20230620,000000,3.57,3.5899,3.54,3.57,129150,0
+PPT.US,D,20230621,000000,3.55,3.57,3.535,3.56,235926,0
+PPT.US,D,20230622,000000,3.54,3.54,3.5,3.52,251010,0
+PPT.US,D,20230623,000000,3.51,3.53,3.5,3.51,335374,0
+PPT.US,D,20230626,000000,3.5,3.54,3.5,3.53,323695,0
+PPT.US,D,20230627,000000,3.54,3.55,3.52,3.53,225418,0
+PPT.US,D,20230628,000000,3.54,3.55,3.5201,3.55,294210,0
+PPT.US,D,20230629,000000,3.55,3.55,3.5001,3.52,252238,0
+PPT.US,D,20230630,000000,3.53,3.55,3.51,3.52,321248,0
+PPT.US,D,20230703,000000,3.54,3.54,3.5,3.53,183394,0
+PPT.US,D,20230705,000000,3.51,3.57,3.51,3.54,277247,0
+PPT.US,D,20230706,000000,3.52,3.561,3.52,3.55,220167,0
+PPT.US,D,20230707,000000,3.56,3.59,3.54,3.55,123949,0
+PPT.US,D,20230710,000000,3.54,3.61,3.54,3.6,193440,0
+PPT.US,D,20230711,000000,3.61,3.62,3.57,3.61,146563,0
+PPT.US,D,20230712,000000,3.63,3.64,3.58,3.59,166777,0
+PPT.US,D,20230713,000000,3.6,3.63,3.58,3.59,156936,0
+PPT.US,D,20230714,000000,3.61,3.61,3.58,3.59,90574,0
+PPT.US,D,20230717,000000,3.59,3.6,3.54,3.55,215784,0
+PPT.US,D,20230718,000000,3.55,3.57,3.54,3.56,243317,0
+PPT.US,D,20230719,000000,3.57,3.6,3.53,3.56,220825,0
+PPT.US,D,20230720,000000,3.56,3.57,3.54,3.54,145290,0
+PPT.US,D,20230721,000000,3.52,3.53,3.5,3.51,158323,0
+PPT.US,D,20230724,000000,3.53,3.5699,3.51,3.55,247567,0
+PPT.US,D,20230725,000000,3.55,3.56,3.53,3.55,75342,0
+PPT.US,D,20230726,000000,3.55,3.59,3.55,3.56,156981,0
+PPT.US,D,20230727,000000,3.58,3.59,3.56,3.58,92511,0
+PPT.US,D,20230728,000000,3.6,3.64,3.6,3.63,279737,0
+PPT.US,D,20230731,000000,3.62,3.66,3.62,3.65,197861,0
+PPT.US,D,20230801,000000,3.65,3.65,3.58,3.59,127598,0
+PPT.US,D,20230802,000000,3.58,3.59,3.55,3.55,208812,0
+PPT.US,D,20230803,000000,3.55,3.57,3.52,3.57,172881,0
+PPT.US,D,20230804,000000,3.56,3.61,3.56,3.59,145683,0
+PPT.US,D,20230807,000000,3.61,3.66,3.5902,3.64,183291,0
+PPT.US,D,20230808,000000,3.62,3.67,3.62,3.64,252846,0
+PPT.US,D,20230809,000000,3.65,3.68,3.645,3.68,159837,0
+PPT.US,D,20230810,000000,3.68,3.68,3.64,3.64,143995,0
+PPT.US,D,20230811,000000,3.64,3.6698,3.64,3.66,107844,0
+PPT.US,D,20230814,000000,3.64,3.6675,3.6301,3.65,97699,0
+PPT.US,D,20230815,000000,3.65,3.65,3.61,3.63,74583,0
+PPT.US,D,20230816,000000,3.62,3.63,3.6,3.6,66184,0
+PPT.US,D,20230817,000000,3.62,3.63,3.54,3.55,211223,0
+PPT.US,D,20230818,000000,3.54,3.57,3.52,3.56,298562,0
+PPT.US,D,20230821,000000,3.57,3.57,3.53,3.53,96000,0
+PPT.US,D,20230822,000000,3.52,3.57,3.51,3.55,297428,0
+PPT.US,D,20230823,000000,3.53,3.5375,3.511,3.52,205216,0
+PPT.US,D,20230824,000000,3.52,3.53,3.51,3.51,128687,0
+PPT.US,D,20230825,000000,3.52,3.5262,3.48,3.51,142215,0
+PPT.US,D,20230828,000000,3.5,3.51,3.48,3.48,172965,0
+PPT.US,D,20230829,000000,3.47,3.5,3.46,3.5,125908,0
+PPT.US,D,20230830,000000,3.5,3.52,3.48,3.51,164095,0
+PPT.US,D,20230831,000000,3.5,3.52,3.5,3.51,178628,0
+PPT.US,D,20230901,000000,3.53,3.55,3.48,3.49,378124,0
+PPT.US,D,20230905,000000,3.49,3.505,3.47,3.47,229526,0
+PPT.US,D,20230906,000000,3.46,3.5,3.46,3.47,224689,0
+PPT.US,D,20230907,000000,3.47,3.49,3.44,3.46,164884,0
+PPT.US,D,20230908,000000,3.47,3.51,3.4627,3.49,230197,0
+PPT.US,D,20230911,000000,3.49,3.4947,3.47,3.47,83633,0
+PPT.US,D,20230912,000000,3.47,3.47,3.44,3.46,112973,0
+PPT.US,D,20230913,000000,3.45,3.465,3.405,3.42,245497,0
+PPT.US,D,20230914,000000,3.43,3.465,3.43,3.46,182554,0
+PPT.US,D,20230915,000000,3.46,3.49,3.45,3.49,207517,0
+PPT.US,D,20230918,000000,3.49,3.51,3.4834,3.51,124633,0
+PPT.US,D,20230919,000000,3.52,3.52,3.48,3.49,140883,0
+PPT.US,D,20230920,000000,3.5,3.5,3.46,3.48,58576,0
+PPT.US,D,20230921,000000,3.44,3.47,3.4,3.405,131129,0
+PPT.US,D,20230922,000000,3.41,3.45,3.3901,3.44,167418,0
+PPT.US,D,20230925,000000,3.43,3.435,3.355,3.37,194048,0
+PPT.US,D,20230926,000000,3.36,3.3901,3.31,3.32,213756,0
+PPT.US,D,20230927,000000,3.32,3.3791,3.32,3.35,275785,0
+PPT.US,D,20230928,000000,3.34,3.38,3.335,3.34,173613,0
+PPT.US,D,20230929,000000,3.35,3.4,3.35,3.35,200360,0
+PPT.US,D,20231002,000000,3.37,3.38,3.305,3.32,164967,0
+PPT.US,D,20231003,000000,3.32,3.35,3.3,3.31,125355,0
+PPT.US,D,20231004,000000,3.32,3.35,3.3101,3.35,110620,0
+PPT.US,D,20231005,000000,3.34,3.37,3.33,3.34,138715,0
+PPT.US,D,20231006,000000,3.33,3.42,3.33,3.39,192339,0
+PPT.US,D,20231009,000000,3.4,3.41,3.38,3.4,92995,0
+PPT.US,D,20231010,000000,3.42,3.42,3.375,3.39,102606,0
+PPT.US,D,20231011,000000,3.4,3.405,3.38,3.4,103723,0
+PPT.US,D,20231012,000000,3.39,3.4,3.31,3.34,153221,0
+PPT.US,D,20231013,000000,3.34,3.365,3.32,3.36,118153,0
+PPT.US,D,20231016,000000,3.37,3.38,3.35,3.38,288374,0
+PPT.US,D,20231017,000000,3.36,3.37,3.34,3.36,159186,0
+PPT.US,D,20231018,000000,3.35,3.35,3.32,3.34,130208,0
+PPT.US,D,20231019,000000,3.34,3.345,3.32,3.33,197393,0
+PPT.US,D,20231020,000000,3.34,3.35,3.32,3.33,158519,0
+PPT.US,D,20231023,000000,3.29,3.3,3.2799,3.29,65780,0
+PPT.US,D,20231024,000000,3.29,3.32,3.28,3.29,72664,0
+PPT.US,D,20231025,000000,3.28,3.28,3.25,3.27,112306,0
+PPT.US,D,20231026,000000,3.26,3.3,3.2582,3.28,102709,0
+PPT.US,D,20231027,000000,3.27,3.3,3.27,3.28,98924,0
+PPT.US,D,20231030,000000,3.3,3.31,3.281,3.3,98446,0
+PPT.US,D,20231031,000000,3.31,3.32,3.28,3.3,177746,0
+PPT.US,D,20231101,000000,3.33,3.35,3.29,3.35,138774,0
+PPT.US,D,20231102,000000,3.35,3.44,3.35,3.39,204686,0
+PPT.US,D,20231103,000000,3.4,3.46,3.4,3.41,154106,0
+PPT.US,D,20231106,000000,3.42,3.45,3.4006,3.44,161541,0
+PPT.US,D,20231107,000000,3.45,3.46,3.4238,3.44,75865,0
+PPT.US,D,20231108,000000,3.43,3.4578,3.4,3.42,304844,0
+PPT.US,D,20231109,000000,3.44,3.444,3.41,3.44,89560,0
+PPT.US,D,20231110,000000,3.46,3.46,3.4,3.42,100164,0
+PPT.US,D,20231113,000000,3.42,3.43,3.4,3.43,93643,0
+PPT.US,D,20231114,000000,3.45,3.46,3.42,3.42,180692,0
+PPT.US,D,20231115,000000,3.44,3.46,3.4227,3.45,157543,0
+PPT.US,D,20231116,000000,3.44,3.4599,3.43,3.43,154933,0
+PPT.US,D,20231117,000000,3.42,3.4499,3.41,3.42,191307,0
+PPT.US,D,20231120,000000,3.4,3.435,3.4,3.4,214366,0
+PPT.US,D,20231121,000000,3.41,3.42,3.4,3.41,166089,0
+PPT.US,D,20231122,000000,3.38,3.4001,3.37,3.38,190580,0
+PPT.US,D,20231124,000000,3.39,3.42,3.39,3.42,117756,0
+PPT.US,D,20231127,000000,3.4,3.41,3.39,3.39,241185,0
+PPT.US,D,20231128,000000,3.39,3.42,3.39,3.395,209905,0
+PPT.US,D,20231129,000000,3.42,3.46,3.4,3.46,237652,0
+PPT.US,D,20231130,000000,3.44,3.45,3.43,3.44,238058,0
+PPT.US,D,20231201,000000,3.45,3.48,3.438,3.48,205525,0
+PPT.US,D,20231204,000000,3.46,3.49,3.453,3.46,210890,0
+PPT.US,D,20231205,000000,3.47,3.5,3.4635,3.48,167608,0
+PPT.US,D,20231206,000000,3.48,3.52,3.47,3.49,210312,0
+PPT.US,D,20231207,000000,3.5,3.54,3.5,3.54,160404,0
+PPT.US,D,20231208,000000,3.52,3.56,3.52,3.52,114902,0
+PPT.US,D,20231211,000000,3.53,3.535,3.52,3.53,114469,0
+PPT.US,D,20231212,000000,3.53,3.54,3.51,3.52,103210,0
+PPT.US,D,20231213,000000,3.52,3.56,3.52,3.56,189824,0
+PPT.US,D,20231214,000000,3.58,3.61,3.57,3.61,169350,0
+PPT.US,D,20231215,000000,3.61,3.64,3.59,3.61,122899,0
+PPT.US,D,20231218,000000,3.6,3.64,3.5908,3.61,204795,0
+PPT.US,D,20231219,000000,3.61,3.63,3.5705,3.62,238671,0
+PPT.US,D,20231220,000000,3.6,3.64,3.6,3.6,276122,0
+PPT.US,D,20231221,000000,3.6,3.62,3.57,3.6,127859,0
+PPT.US,D,20231222,000000,3.61,3.645,3.61,3.61,243398,0
+PPT.US,D,20231226,000000,3.63,3.63,3.585,3.6,148693,0
+PPT.US,D,20231227,000000,3.62,3.64,3.57,3.58,173001,0
+PPT.US,D,20231228,000000,3.59,3.64,3.59,3.62,340246,0
+PPT.US,D,20231229,000000,3.62,3.62,3.57,3.57,236476,0
+PPT.US,D,20240102,000000,3.59,3.63,3.5877,3.63,113327,0
+PPT.US,D,20240103,000000,3.6,3.64,3.6,3.63,140851,0
+PPT.US,D,20240104,000000,3.64,3.65,3.62,3.64,167027,0
+PPT.US,D,20240105,000000,3.64,3.64,3.6,3.61,131168,0
+PPT.US,D,20240108,000000,3.62,3.64,3.59,3.59,169351,0
+PPT.US,D,20240109,000000,3.59,3.62,3.59,3.61,102502,0
+PPT.US,D,20240110,000000,3.62,3.63,3.6017,3.62,105115,0
+PPT.US,D,20240111,000000,3.62,3.65,3.62,3.65,58288,0
+PPT.US,D,20240112,000000,3.66,3.69,3.66,3.67,171241,0
+PPT.US,D,20240116,000000,3.66,3.68,3.66,3.67,285405,0
+PPT.US,D,20240117,000000,3.66,3.68,3.65,3.67,96110,0
+PPT.US,D,20240118,000000,3.68,3.68,3.66,3.665,89154,0
+PPT.US,D,20240119,000000,3.68,3.68,3.64,3.64,66442,0
+PPT.US,D,20240122,000000,3.63,3.65,3.62,3.64,347198,0
+PPT.US,D,20240123,000000,3.62,3.65,3.6145,3.63,210814,0
+PPT.US,D,20240124,000000,3.65,3.66,3.6,3.63,341299,0
+PPT.US,D,20240125,000000,3.64,3.64,3.6,3.62,100891,0
+PPT.US,D,20240126,000000,3.63,3.635,3.6,3.61,165048,0
+PPT.US,D,20240129,000000,3.61,3.63,3.57,3.6,205544,0
+PPT.US,D,20240130,000000,3.59,3.63,3.59,3.62,96349,0
+PPT.US,D,20240131,000000,3.63,3.65,3.62,3.65,126939,0
+PPT.US,D,20240201,000000,3.67,3.6869,3.662,3.67,97745,0
+PPT.US,D,20240202,000000,3.67,3.68,3.6455,3.66,105258,0
+PPT.US,D,20240205,000000,3.66,3.67,3.64,3.67,145517,0
+PPT.US,D,20240206,000000,3.68,3.7,3.6636,3.7,107971,0
+PPT.US,D,20240207,000000,3.7,3.72,3.6901,3.7,107175,0
+PPT.US,D,20240208,000000,3.7,3.71,3.68,3.7,72170,0
+PPT.US,D,20240209,000000,3.68,3.69,3.68,3.68,110062,0
+PPT.US,D,20240212,000000,3.69,3.6999,3.67,3.68,60551,0
+PPT.US,D,20240213,000000,3.67,3.67,3.62,3.63,130633,0
+PPT.US,D,20240214,000000,3.64,3.6503,3.63,3.65,95642,0
+PPT.US,D,20240215,000000,3.65,3.66,3.63,3.64,117172,0
+PPT.US,D,20240216,000000,3.64,3.65,3.62,3.62,119125,0
+PPT.US,D,20240220,000000,3.62,3.66,3.62,3.64,98212,0
+PPT.US,D,20240221,000000,3.63,3.65,3.61,3.64,115064,0
+PPT.US,D,20240222,000000,3.62,3.62,3.58,3.58,155178,0
+PPT.US,D,20240223,000000,3.6,3.6,3.57,3.58,125302,0
+PPT.US,D,20240226,000000,3.57,3.59,3.56,3.57,125044,0
+PPT.US,D,20240227,000000,3.57,3.59,3.55,3.55,196246,0
+PPT.US,D,20240228,000000,3.55,3.58,3.54,3.56,127840,0
+PPT.US,D,20240229,000000,3.55,3.58,3.54,3.57,106812,0
+PPT.US,D,20240301,000000,3.59,3.59,3.55,3.57,133018,0
+PPT.US,D,20240304,000000,3.58,3.58,3.55,3.55,200187,0
+PPT.US,D,20240305,000000,3.55,3.56,3.53,3.56,160337,0
+PPT.US,D,20240306,000000,3.54,3.55,3.51,3.54,292059,0
+PPT.US,D,20240307,000000,3.53,3.54,3.525,3.53,142539,0
+PPT.US,D,20240308,000000,3.53,3.54,3.5,3.52,322042,0
+PPT.US,D,20240311,000000,3.51,3.55,3.5,3.55,532901,0
+PPT.US,D,20240312,000000,3.53,3.55,3.5201,3.55,137405,0
+PPT.US,D,20240313,000000,3.53,3.55,3.52,3.55,185646,0
+PPT.US,D,20240314,000000,3.54,3.545,3.5,3.53,159086,0
+PPT.US,D,20240315,000000,3.51,3.53,3.505,3.51,83093,0
+PPT.US,D,20240318,000000,3.52,3.5355,3.51,3.52,184768,0
+PPT.US,D,20240319,000000,3.53,3.54,3.52,3.53,89453,0
+PPT.US,D,20240320,000000,3.53,3.54,3.52,3.54,124145,0
+PPT.US,D,20240321,000000,3.51,3.53,3.51,3.53,154761,0
+PPT.US,D,20240322,000000,3.54,3.55,3.51,3.53,116187,0
+PPT.US,D,20240325,000000,3.53,3.53,3.51,3.53,147868,0
+PPT.US,D,20240326,000000,3.53,3.6,3.5172,3.54,323826,0
+PPT.US,D,20240327,000000,3.54,3.57,3.53,3.54,103123,0
+PPT.US,D,20240328,000000,3.53,3.55,3.51,3.52,496387,0
+PPT.US,D,20240401,000000,3.53,3.5499,3.49,3.51,130715,0
+PPT.US,D,20240402,000000,3.5,3.51,3.485,3.5,139254,0
+PPT.US,D,20240403,000000,3.5,3.5099,3.47,3.49,151188,0
+PPT.US,D,20240404,000000,3.48,3.51,3.48,3.5,296189,0
+PPT.US,D,20240405,000000,3.48,3.49,3.465,3.47,159097,0
+PPT.US,D,20240408,000000,3.47,3.51,3.47,3.49,216554,0
+PPT.US,D,20240409,000000,3.49,3.519,3.48,3.5,205269,0
+PPT.US,D,20240410,000000,3.48,3.49,3.46,3.462,138340,0
+PPT.US,D,20240411,000000,3.46,3.47,3.45,3.47,288661,0
+PPT.US,D,20240412,000000,3.45,3.47,3.45,3.45,173375,0
+PPT.US,D,20240415,000000,3.45,3.4551,3.42,3.425,210493,0
+PPT.US,D,20240416,000000,3.42,3.44,3.41,3.43,214740,0
+PPT.US,D,20240417,000000,3.42,3.46,3.42,3.455,170256,0
+PPT.US,D,20240418,000000,3.46,3.485,3.45,3.465,161759,0
+PPT.US,D,20240419,000000,3.45,3.468,3.45,3.46,93132,0
+PPT.US,D,20240422,000000,3.49,3.49,3.45,3.47,144965,0
+PPT.US,D,20240423,000000,3.46,3.49,3.46,3.49,190518,0
+PPT.US,D,20240424,000000,3.48,3.48,3.44,3.44,58717,0
+PPT.US,D,20240425,000000,3.42,3.445,3.41,3.42,225554,0
+PPT.US,D,20240426,000000,3.41,3.4581,3.41,3.45,139665,0
+PPT.US,D,20240429,000000,3.46,3.48,3.4401,3.45,93299,0
+PPT.US,D,20240430,000000,3.43,3.44,3.41,3.42,182705,0
+PPT.US,D,20240501,000000,3.44,3.46,3.43,3.46,200006,0
+PPT.US,D,20240502,000000,3.45,3.479,3.45,3.46,103636,0
+PPT.US,D,20240503,000000,3.46,3.505,3.46,3.5,146977,0
+PPT.US,D,20240506,000000,3.49,3.51,3.49,3.5,151547,0
+PPT.US,D,20240507,000000,3.49,3.54,3.49,3.53,133558,0
+PPT.US,D,20240508,000000,3.51,3.53,3.51,3.52,67361,0
+PPT.US,D,20240509,000000,3.51,3.54,3.51,3.54,115043,0
+PPT.US,D,20240510,000000,3.52,3.53,3.49,3.52,104197,0
+PPT.US,D,20240513,000000,3.51,3.54,3.51,3.52,65487,0
+PPT.US,D,20240514,000000,3.51,3.53,3.48,3.492,430257,0
+PPT.US,D,20240515,000000,3.49,3.5299,3.49,3.521,78554,0
+PPT.US,D,20240516,000000,3.51,3.525,3.49,3.505,387882,0
+PPT.US,D,20240517,000000,3.5,3.54,3.49,3.53,203229,0
+PPT.US,D,20240520,000000,3.54,3.54,3.52,3.52,176299,0
+PPT.US,D,20240521,000000,3.51,3.53,3.51,3.53,70304,0
+PPT.US,D,20240522,000000,3.51,3.54,3.51,3.535,199377,0
+PPT.US,D,20240523,000000,3.51,3.53,3.49,3.49,167565,0
+PPT.US,D,20240524,000000,3.45,3.5,3.45,3.48,307622,0
+PPT.US,D,20240528,000000,3.48,3.48,3.425,3.43,185250,0
+PPT.US,D,20240529,000000,3.41,3.435,3.41,3.41,151387,0
+PPT.US,D,20240530,000000,3.4,3.4599,3.4,3.44,127348,0
+PPT.US,D,20240531,000000,3.44,3.482,3.435,3.48,143841,0
+PPT.US,D,20240603,000000,3.5,3.5,3.47,3.48,130409,0
+PPT.US,D,20240604,000000,3.46,3.5,3.46,3.49,99694,0
+PPT.US,D,20240605,000000,3.48,3.53,3.48,3.5,94260,0
+PPT.US,D,20240606,000000,3.5,3.51,3.49,3.51,100134,0
+PPT.US,D,20240607,000000,3.49,3.51,3.48,3.49,90438,0
+PPT.US,D,20240610,000000,3.47,3.5,3.47,3.49,62953,0
+PPT.US,D,20240611,000000,3.48,3.485,3.42,3.48,233169,0
+PPT.US,D,20240612,000000,3.48,3.52,3.47,3.51,161771,0
+PPT.US,D,20240613,000000,3.49,3.51,3.49,3.49,86853,0
+PPT.US,D,20240614,000000,3.47,3.51,3.47,3.48,172080,0
+PPT.US,D,20240617,000000,3.47,3.5191,3.47,3.51,155943,0
+PPT.US,D,20240618,000000,3.49,3.51,3.49,3.49,88837,0
+PPT.US,D,20240620,000000,3.51,3.54,3.5082,3.54,325462,0
+PPT.US,D,20240621,000000,3.54,3.55,3.53,3.55,135773,0
+PPT.US,D,20240624,000000,3.51,3.54,3.51,3.54,130900,0
+PPT.US,D,20240625,000000,3.53,3.54,3.51,3.51,86324,0
+PPT.US,D,20240626,000000,3.5,3.54,3.5,3.54,113475,0
+PPT.US,D,20240627,000000,3.53,3.55,3.51,3.51,100282,0
+PPT.US,D,20240628,000000,3.53,3.6,3.522,3.58,438160,0
+PPT.US,D,20240701,000000,3.58,3.6,3.56,3.59,188785,0
+PPT.US,D,20240702,000000,3.56,3.58,3.54,3.55,68667,0
+PPT.US,D,20240703,000000,3.54,3.6,3.54,3.6,63811,0
+PPT.US,D,20240705,000000,3.6,3.605,3.57,3.57,126647,0
+PPT.US,D,20240708,000000,3.58,3.62,3.57,3.61,137523,0
+PPT.US,D,20240709,000000,3.61,3.61,3.59,3.6,66311,0
+PPT.US,D,20240710,000000,3.59,3.6,3.59,3.596,80123,0
+PPT.US,D,20240711,000000,3.59,3.61,3.59,3.6,64479,0
+PPT.US,D,20240712,000000,3.6,3.63,3.59,3.625,139461,0
+PPT.US,D,20240715,000000,3.61,3.64,3.61,3.63,78654,0
+PPT.US,D,20240716,000000,3.62,3.64,3.62,3.63,61685,0
+PPT.US,D,20240717,000000,3.61,3.6499,3.61,3.63,88464,0
+PPT.US,D,20240718,000000,3.67,3.67,3.62,3.66,140183,0
+PPT.US,D,20240719,000000,3.64,3.64,3.61,3.615,62399,0
+PPT.US,D,20240722,000000,3.61,3.655,3.61,3.655,67216,0
+PPT.US,D,20240723,000000,3.64,3.65,3.64,3.645,115518,0
+PPT.US,D,20240724,000000,3.6,3.605,3.57,3.585,236657,0
+PPT.US,D,20240725,000000,3.57,3.61,3.57,3.6,82111,0
+PPT.US,D,20240726,000000,3.59,3.62,3.59,3.62,109079,0
+PPT.US,D,20240729,000000,3.61,3.6255,3.6,3.6,146100,0
+PPT.US,D,20240730,000000,3.59,3.63,3.59,3.6,119820,0
+PPT.US,D,20240731,000000,3.6,3.64,3.6,3.63,92363,0
+PPT.US,D,20240801,000000,3.64,3.68,3.6378,3.67,142534,0
+PPT.US,D,20240802,000000,3.62,3.68,3.62,3.65,79484,0
+PPT.US,D,20240805,000000,3.49,3.6,3.49,3.58,141654,0
+PPT.US,D,20240806,000000,3.59,3.64,3.59,3.61,117412,0
+PPT.US,D,20240807,000000,3.61,3.655,3.6,3.6,91267,0
+PPT.US,D,20240808,000000,3.6,3.65,3.6,3.615,130975,0
+PPT.US,D,20240809,000000,3.63,3.65,3.62,3.64,139374,0
+PPT.US,D,20240812,000000,3.62,3.65,3.62,3.64,73263,0
+PPT.US,D,20240813,000000,3.64,3.65,3.63,3.63,68312,0
+PPT.US,D,20240814,000000,3.62,3.67,3.62,3.655,121787,0
+PPT.US,D,20240815,000000,3.66,3.6687,3.65,3.65,70958,0
+PPT.US,D,20240816,000000,3.65,3.68,3.64,3.665,124819,0
+PPT.US,D,20240819,000000,3.66,3.68,3.62,3.65,96800,0
+PPT.US,D,20240820,000000,3.64,3.67,3.64,3.65,99139,0
+PPT.US,D,20240821,000000,3.65,3.67,3.65,3.66,87829,0
+PPT.US,D,20240822,000000,3.66,3.66,3.65,3.65,104404,0
+PPT.US,D,20240823,000000,3.63,3.65,3.6,3.65,100280,0
+PPT.US,D,20240826,000000,3.65,3.68,3.6407,3.67,114747,0
+PPT.US,D,20240827,000000,3.67,3.67,3.65,3.66,99832,0
+PPT.US,D,20240828,000000,3.65,3.67,3.6499,3.67,57451,0
+PPT.US,D,20240829,000000,3.66,3.68,3.6513,3.68,62945,0
+PPT.US,D,20240830,000000,3.68,3.7,3.67,3.69,97263,0
+PPT.US,D,20240903,000000,3.7,3.7,3.68,3.685,532381,0
+PPT.US,D,20240904,000000,3.68,3.73,3.68,3.72,111779,0
+PPT.US,D,20240905,000000,3.7,3.73,3.695,3.7,85884,0
+PPT.US,D,20240906,000000,3.69,3.73,3.69,3.7,209647,0
+PPT.US,D,20240909,000000,3.7,3.71,3.69,3.69,107923,0
+PPT.US,D,20240910,000000,3.69,3.71,3.69,3.7,54166,0
+PPT.US,D,20240911,000000,3.69,3.7,3.69,3.69,57992,0
+PPT.US,D,20240912,000000,3.68,3.72,3.675,3.71,205651,0
+PPT.US,D,20240913,000000,3.71,3.74,3.71,3.73,119309,0
+PPT.US,D,20240916,000000,3.72,3.74,3.72,3.73,62486,0
+PPT.US,D,20240917,000000,3.72,3.7345,3.71,3.725,132494,0
+PPT.US,D,20240918,000000,3.72,3.741,3.71,3.73,181374,0
+PPT.US,D,20240919,000000,3.72,3.73,3.7,3.71,99975,0
+PPT.US,D,20240920,000000,3.71,3.74,3.71,3.73,68545,0
+PPT.US,D,20240923,000000,3.72,3.74,3.71,3.73,83039,0
+PPT.US,D,20240924,000000,3.7,3.72,3.6794,3.71,85464,0
+PPT.US,D,20240925,000000,3.71,3.72,3.69,3.69,91304,0
+PPT.US,D,20240926,000000,3.68,3.72,3.68,3.69,137231,0
+PPT.US,D,20240927,000000,3.69,3.72,3.67,3.68,169542,0
+PPT.US,D,20240930,000000,3.6874,3.73,3.68,3.73,151007,0
+PPT.US,D,20241001,000000,3.73,3.74,3.71,3.73,103438,0
+PPT.US,D,20241002,000000,3.71,3.74,3.7,3.72,78934,0
+PPT.US,D,20241003,000000,3.71,3.72,3.67,3.69,154544,0
+PPT.US,D,20241004,000000,3.69,3.71,3.68,3.71,92336,0
+PPT.US,D,20241007,000000,3.7,3.7099,3.67,3.68,382034,0
+PPT.US,D,20241008,000000,3.67,3.68,3.665,3.675,148137,0
+PPT.US,D,20241009,000000,3.66,3.69,3.65,3.68,366492,0
+PPT.US,D,20241010,000000,3.67,3.715,3.66,3.705,193630,0
+PPT.US,D,20241011,000000,3.69,3.701,3.68,3.69,92107,0
+PPT.US,D,20241014,000000,3.68,3.69,3.65,3.66,132298,0
+PPT.US,D,20241015,000000,3.67,3.6803,3.67,3.67,72863,0
+PPT.US,D,20241016,000000,3.67,3.68,3.665,3.67,113239,0
+PPT.US,D,20241017,000000,3.66,3.6799,3.6599,3.66,142404,0
+PPT.US,D,20241018,000000,3.65,3.67,3.65,3.66,91868,0
+PPT.US,D,20241021,000000,3.65,3.67,3.64,3.64,76044,0
+PPT.US,D,20241022,000000,3.64,3.67,3.64,3.66,134857,0
+PPT.US,D,20241023,000000,3.66,3.66,3.65,3.65,160895,0
+PPT.US,D,20241024,000000,3.62,3.6316,3.61,3.61,88541,0
+PPT.US,D,20241025,000000,3.63,3.63,3.6,3.62,91010,0
+PPT.US,D,20241028,000000,3.61,3.63,3.61,3.61,176879,0
+PPT.US,D,20241029,000000,3.61,3.625,3.57,3.57,330164,0
+PPT.US,D,20241030,000000,3.58,3.6,3.57,3.6,105833,0
+PPT.US,D,20241031,000000,3.57,3.6,3.57,3.59,131355,0
+PPT.US,D,20241101,000000,3.61,3.63,3.5995,3.63,120346,0
+PPT.US,D,20241104,000000,3.59,3.6,3.56,3.58,317221,0
+PPT.US,D,20241105,000000,3.57,3.6,3.55,3.59,167111,0
+PPT.US,D,20241106,000000,3.59,3.59,3.56,3.57,142580,0
+PPT.US,D,20241107,000000,3.56,3.615,3.56,3.6,242385,0
+PPT.US,D,20241108,000000,3.6,3.61,3.585,3.6,190611,0
+PPT.US,D,20241111,000000,3.59,3.61,3.59,3.59,138093,0
+PPT.US,D,20241112,000000,3.585,3.59,3.55,3.55,121876,0
+PPT.US,D,20241113,000000,3.555,3.555,3.53,3.53,131615,0
+PPT.US,D,20241114,000000,3.53,3.55,3.53,3.53,191547,0
+PPT.US,D,20241115,000000,3.52,3.52,3.47,3.5,169548,0
+PPT.US,D,20241118,000000,3.51,3.5399,3.5,3.52,142752,0
+PPT.US,D,20241119,000000,3.5078,3.54,3.5,3.53,230519,0
+PPT.US,D,20241120,000000,3.52,3.55,3.5199,3.54,158453,0
+PPT.US,D,20241121,000000,3.5399,3.5399,3.52,3.52,257377,0
+PPT.US,D,20241122,000000,3.5099,3.53,3.5,3.51,114876,0
+PPT.US,D,20241125,000000,3.52,3.55,3.5,3.54,368119,0
+PPT.US,D,20241126,000000,3.55,3.55,3.5252,3.53,226197,0
+PPT.US,D,20241127,000000,3.52,3.53,3.5082,3.515,186041,0
+PPT.US,D,20241129,000000,3.52,3.56,3.52,3.56,142415,0
+PPT.US,D,20241202,000000,3.5599,3.5699,3.54,3.55,200849,0
+PPT.US,D,20241203,000000,3.55,3.58,3.5378,3.58,170637,0
+PPT.US,D,20241204,000000,3.57,3.61,3.57,3.61,227440,0
+PPT.US,D,20241205,000000,3.6,3.63,3.591,3.63,364360,0
+PPT.US,D,20241206,000000,3.6158,3.63,3.58,3.58,157067,0
+PPT.US,D,20241209,000000,3.58,3.61,3.58,3.6,257364,0
+PPT.US,D,20241210,000000,3.5938,3.62,3.59,3.61,193592,0
+PPT.US,D,20241211,000000,3.62,3.6287,3.584,3.6,243122,0
+PPT.US,D,20241212,000000,3.6,3.62,3.58,3.62,270842,0
+PPT.US,D,20241213,000000,3.61,3.63,3.61,3.63,296069,0
+PPT.US,D,20241216,000000,3.625,3.64,3.62,3.63,619173,0
+PPT.US,D,20241217,000000,3.63,3.63,3.59,3.59,208234,0
+PPT.US,D,20241218,000000,3.58,3.58,3.55,3.56,303368,0
+PPT.US,D,20241219,000000,3.55,3.55,3.49,3.49,204001,0
+PPT.US,D,20241220,000000,3.5,3.55,3.46,3.55,286358,0
+PPT.US,D,20241223,000000,3.54,3.57,3.52,3.57,239125,0
+PPT.US,D,20241224,000000,3.5635,3.6,3.5635,3.58,151752,0
+PPT.US,D,20241226,000000,3.545,3.59,3.545,3.57,146823,0
+PPT.US,D,20241227,000000,3.575,3.58,3.51,3.51,164126,0
+PPT.US,D,20241230,000000,3.51,3.525,3.5,3.51,282608,0
+PPT.US,D,20241231,000000,3.52,3.575,3.51,3.56,217404,0
+PPT.US,D,20250102,000000,3.59,3.61,3.55,3.58,131933,0
+PPT.US,D,20250103,000000,3.5711,3.6,3.57,3.59,68843,0
+PPT.US,D,20250106,000000,3.59,3.6,3.58,3.59,102850,0
+PPT.US,D,20250107,000000,3.57,3.5964,3.565,3.57,184193,0
+PPT.US,D,20250108,000000,3.56,3.575,3.55,3.56,144169,0
+PPT.US,D,20250110,000000,3.54,3.56,3.54,3.55,159741,0
+PPT.US,D,20250113,000000,3.5501,3.5542,3.53,3.54,143075,0
+PPT.US,D,20250114,000000,3.5364,3.56,3.5364,3.55,137084,0
+PPT.US,D,20250115,000000,3.555,3.58,3.55,3.56,148219,0
+PPT.US,D,20250116,000000,3.56,3.57,3.55,3.56,219638,0
+PPT.US,D,20250117,000000,3.5501,3.57,3.55,3.55,171649,0
+PPT.US,D,20250121,000000,3.57,3.57,3.55,3.56,139879,0
+PPT.US,D,20250122,000000,3.57,3.58,3.56,3.58,103367,0
+PPT.US,D,20250123,000000,3.58,3.61,3.575,3.6,257028,0
+PPT.US,D,20250124,000000,3.59,3.6,3.57,3.59,81859,0
+PPT.US,D,20250127,000000,3.59,3.592,3.57,3.59,142872,0
+PPT.US,D,20250128,000000,3.58,3.6,3.58,3.58,110856,0
+PPT.US,D,20250129,000000,3.594,3.615,3.58,3.61,151485,0
+PPT.US,D,20250130,000000,3.61,3.62,3.58,3.6,154407,0
+PPT.US,D,20250131,000000,3.61,3.63,3.6,3.63,144059,0
+PPT.US,D,20250203,000000,3.61,3.63,3.59,3.61,213609,0
+PPT.US,D,20250204,000000,3.61,3.63,3.61,3.62,203633,0
+PPT.US,D,20250205,000000,3.61,3.62,3.61,3.61,191605,0
+PPT.US,D,20250206,000000,3.62,3.6265,3.61,3.62,129912,0
+PPT.US,D,20250207,000000,3.6202,3.63,3.61,3.62,185412,0
+PPT.US,D,20250210,000000,3.62,3.63,3.62,3.62,94334,0
+PPT.US,D,20250211,000000,3.6196,3.63,3.6,3.61,229419,0
+PPT.US,D,20250212,000000,3.6,3.61,3.56,3.6,251720,0
+PPT.US,D,20250213,000000,3.6057,3.61,3.59,3.6,121557,0
+PPT.US,D,20250214,000000,3.6098,3.6149,3.59,3.6,123165,0
+PPT.US,D,20250218,000000,3.615,3.65,3.6,3.65,163491,0
+PPT.US,D,20250219,000000,3.635,3.65,3.62,3.64,296293,0
+PPT.US,D,20250220,000000,3.6299,3.64,3.62,3.62,154675,0
+PPT.US,D,20250221,000000,3.63,3.64,3.59,3.63,240875,0
+PPT.US,D,20250224,000000,3.601,3.6016,3.58,3.58,74003,0
+PPT.US,D,20250225,000000,3.59,3.6,3.58,3.58,61545,0
+PPT.US,D,20250226,000000,3.59,3.6,3.58,3.6,162920,0
+PPT.US,D,20250227,000000,3.61,3.61,3.58,3.58,126564,0
+PPT.US,D,20250228,000000,3.63,3.63,3.58,3.61,159947,0
+PPT.US,D,20250303,000000,3.61,3.632,3.605,3.61,141365,0
+PPT.US,D,20250304,000000,3.6,3.6195,3.56,3.57,244610,0
+PPT.US,D,20250305,000000,3.57,3.6,3.55,3.56,281556,0
+PPT.US,D,20250306,000000,3.58,3.58,3.56,3.57,210157,0
+PPT.US,D,20250307,000000,3.57,3.59,3.56,3.57,227740,0
+PPT.US,D,20250310,000000,3.55,3.57,3.55,3.55,124191,0
+PPT.US,D,20250311,000000,3.56671,3.59,3.5513,3.59,230172,0
+PPT.US,D,20250312,000000,3.59,3.5999,3.575,3.58,92392,0
+PPT.US,D,20250313,000000,3.57,3.59,3.57,3.58,325125,0
+PPT.US,D,20250314,000000,3.5978,3.61,3.58,3.59,184479,0
+PPT.US,D,20250317,000000,3.585,3.585,3.56,3.58,198021,0
+PPT.US,D,20250318,000000,3.575,3.59,3.57,3.59,125789,0
+PPT.US,D,20250319,000000,3.59,3.605,3.58,3.59,266734,0
+PPT.US,D,20250320,000000,3.59,3.6,3.57,3.57,168449,0
+PPT.US,D,20250321,000000,3.59,3.6064,3.57,3.57,119180,0
+PPT.US,D,20250324,000000,3.575,3.586,3.56,3.58,193764,0
+PPT.US,D,20250325,000000,3.58,3.6,3.57,3.59,158173,0
+PPT.US,D,20250326,000000,3.585,3.6099,3.578,3.58,248256,0
+PPT.US,D,20250327,000000,3.575,3.58,3.55,3.57,119990,0
+PPT.US,D,20250328,000000,3.58,3.61,3.58,3.6,125767,0
+PPT.US,D,20250331,000000,3.615,3.63,3.59,3.61,281674,0
+PPT.US,D,20250401,000000,3.61,3.65,3.6077,3.64,997490,0
+PPT.US,D,20250402,000000,3.65,3.65,3.63,3.64,90498,0
+PPT.US,D,20250403,000000,3.64,3.64,3.58,3.59,190893,0
+PPT.US,D,20250404,000000,3.5619,3.58,3.48,3.48,298110,0
+PPT.US,D,20250407,000000,3.45,3.47,3.4,3.45,281536,0
+PPT.US,D,20250408,000000,3.48,3.54,3.48,3.51,445417,0
+PPT.US,D,20250409,000000,3.4649,3.55,3.4485,3.51,280194,0
+PPT.US,D,20250410,000000,3.5199,3.5199,3.465,3.48,289632,0
+PPT.US,D,20250411,000000,3.47,3.5,3.46,3.49,209880,0
+PPT.US,D,20250414,000000,3.49,3.51,3.4879,3.5,132352,0
+PPT.US,D,20250415,000000,3.5259,3.58,3.52,3.58,163997,0
+PPT.US,D,20250416,000000,3.55,3.57,3.53,3.55,208630,0
+PPT.US,D,20250417,000000,3.5401,3.549,3.51,3.53,152095,0
+PPT.US,D,20250421,000000,3.49,3.51,3.48,3.51,205229,0
+PPT.US,D,20250422,000000,3.53,3.55,3.49,3.53,330830,0
+PPT.US,D,20250423,000000,3.52,3.595,3.52,3.56,229528,0
+PPT.US,D,20250424,000000,3.58,3.58,3.54,3.56,106161,0
+PPT.US,D,20250425,000000,3.56,3.59,3.56,3.59,107612,0
+PPT.US,D,20250428,000000,3.5894,3.59,3.58,3.59,59539,0
+PPT.US,D,20250429,000000,3.58,3.6,3.58,3.6,131038,0
+PPT.US,D,20250430,000000,3.57,3.6256,3.55,3.62,177844,0
+PPT.US,D,20250501,000000,3.64,3.6455,3.6209,3.64,152127,0
+PPT.US,D,20250502,000000,3.64,3.655,3.6201,3.63,195736,0
+PPT.US,D,20250505,000000,3.63,3.65,3.63,3.64,134108,0
+PPT.US,D,20250506,000000,3.63,3.65,3.6,3.6,68518,0
+PPT.US,D,20250507,000000,3.617,3.73,3.617,3.7,303586,0
+PPT.US,D,20250508,000000,3.71,3.71,3.675,3.68,196506,0
+PPT.US,D,20250509,000000,3.695,3.695,3.655,3.68,164123,0
+PPT.US,D,20250512,000000,3.71,3.72,3.68,3.685,218512,0
+PPT.US,D,20250513,000000,3.67,3.69,3.64,3.64,161546,0
+PPT.US,D,20250514,000000,3.69,3.69,3.64,3.66,163584,0
+PPT.US,D,20250515,000000,3.66,3.67,3.62,3.65,204967,0
+PPT.US,D,20250516,000000,3.6995,3.6995,3.61,3.66,289415,0
+PPT.US,D,20250519,000000,3.63,3.64,3.575,3.59,348928,0
+PPT.US,D,20250520,000000,3.5703,3.62,3.57,3.62,149723,0
+PPT.US,D,20250521,000000,3.585,3.6,3.575,3.59,200716,0
+PPT.US,D,20250522,000000,3.58,3.6,3.57,3.594,167769,0
+PPT.US,D,20250523,000000,3.585,3.64,3.58,3.63,134683,0
+PPT.US,D,20250527,000000,3.64,3.67,3.63,3.67,247172,0
+PPT.US,D,20250528,000000,3.657,3.6783,3.6531,3.67,137656,0
+PPT.US,D,20250529,000000,3.66,3.71,3.66,3.71,202098,0
+PPT.US,D,20250530,000000,3.7007,3.73,3.6801,3.71,216743,0
+PPT.US,D,20250602,000000,3.69,3.72,3.67,3.68,177641,0
+PPT.US,D,20250603,000000,3.685,3.71,3.66,3.69,196147,0
+PPT.US,D,20250604,000000,3.7,3.71,3.69,3.69,60381,0
+PPT.US,D,20250605,000000,3.71,3.71,3.6818,3.69,70570,0
+PPT.US,D,20250606,000000,3.705,3.71,3.65,3.66,143420,0
+PPT.US,D,20250609,000000,3.6745,3.69,3.66,3.68,270859,0
+PPT.US,D,20250610,000000,3.68,3.69,3.66,3.67,87853,0
+PPT.US,D,20250611,000000,3.68,3.69,3.66,3.68,220106,0
+PPT.US,D,20250612,000000,3.69,3.71,3.68,3.69,93221,0
+PPT.US,D,20250613,000000,3.7,3.71,3.66,3.67,103044,0
+PPT.US,D,20250616,000000,3.6551,3.66,3.64,3.65,129631,0
+PPT.US,D,20250617,000000,3.6512,3.66,3.63,3.65,198255,0
+PPT.US,D,20250618,000000,3.64,3.645,3.63,3.63,209996,0
+PPT.US,D,20250620,000000,3.66,3.67,3.63,3.65,197382,0
+PPT.US,D,20250623,000000,3.6435,3.65,3.62,3.63,192909,0
+PPT.US,D,20250624,000000,3.65,3.66,3.64,3.66,149364,0
+PPT.US,D,20250625,000000,3.66,3.67,3.65,3.65,191909,0
+PPT.US,D,20250626,000000,3.6447,3.66,3.64,3.65,201919,0
+PPT.US,D,20250627,000000,3.655,3.69,3.65,3.67,276242,0
+PPT.US,D,20250630,000000,3.6746,3.69,3.66,3.67,656917,0
+PPT.US,D,20250701,000000,3.67,3.71,3.67,3.68,213706,0
+PPT.US,D,20250702,000000,3.68,3.705,3.67,3.69,100725,0
+PPT.US,D,20250703,000000,3.69,3.7,3.68,3.7,63005,0
+PPT.US,D,20250707,000000,3.695,3.71,3.66,3.68,195848,0
+PPT.US,D,20250708,000000,3.68,3.68,3.65,3.65,206444,0
+PPT.US,D,20250709,000000,3.68,3.69,3.66,3.69,118737,0
+PPT.US,D,20250710,000000,3.66,3.68,3.66,3.67,104223,0
+PPT.US,D,20250711,000000,3.6753,3.68,3.65,3.67,182638,0
+PPT.US,D,20250714,000000,3.6601,3.67,3.65,3.66,218932,0
+PPT.US,D,20250715,000000,3.65,3.6615,3.645,3.65,249711,0
+PPT.US,D,20250716,000000,3.65,3.67,3.63,3.64,807667,0
+PPT.US,D,20250717,000000,3.64,3.66,3.64,3.64,252255,0
+PPT.US,D,20250718,000000,3.635,3.64,3.61,3.62,240862,0
+PPT.US,D,20250721,000000,3.6,3.65,3.6,3.61,310388,0
+PPT.US,D,20250722,000000,3.6107,3.62,3.6035,3.61,215594,0
+PPT.US,D,20250723,000000,3.61,3.62,3.61,3.62,207089,0
+PPT.US,D,20250724,000000,3.62,3.63,3.59,3.59,278610,0
+PPT.US,D,20250725,000000,3.599,3.63,3.599,3.63,217859,0
+PPT.US,D,20250728,000000,3.63,3.65,3.63,3.65,372304,0
+PPT.US,D,20250729,000000,3.66,3.66,3.63,3.63,102539,0
+PPT.US,D,20250730,000000,3.64,3.65,3.63,3.65,122360,0
+PPT.US,D,20250731,000000,3.6552,3.675,3.65,3.66,120167,0
+PPT.US,D,20250801,000000,3.66,3.68,3.6509,3.68,162655,0
+PPT.US,D,20250804,000000,3.7,3.7,3.64,3.66,196957,0
+PPT.US,D,20250805,000000,3.67,3.68,3.66,3.67,101785,0
+PPT.US,D,20250806,000000,3.68,3.6806,3.66,3.68,182210,0
+PPT.US,D,20250807,000000,3.68,3.69,3.67,3.69,88612,0
+PPT.US,D,20250808,000000,3.68,3.69,3.67,3.68,125373,0
+PPT.US,D,20250811,000000,3.68,3.69,3.67,3.675,68876,0
+PPT.US,D,20250812,000000,3.68,3.68,3.67,3.675,85152,0
+PPT.US,D,20250813,000000,3.69,3.69,3.64,3.67,334425,0
+PPT.US,D,20250814,000000,3.6691,3.68,3.66,3.68,192387,0
+PPT.US,D,20250815,000000,3.7,3.7,3.68,3.69,96843,0
+PPT.US,D,20250818,000000,3.665,3.68,3.66,3.68,180849,0
+PPT.US,D,20250819,000000,3.69,3.7,3.66,3.68,198603,0
+PPT.US,D,20250820,000000,3.67,3.69,3.65,3.65,134655,0
+PPT.US,D,20250821,000000,3.65,3.66,3.64,3.65,125968,0
+PPT.US,D,20250822,000000,3.66,3.665,3.65,3.66,158039,0
+PPT.US,D,20250825,000000,3.6684,3.7,3.66,3.7,231683,0
+PPT.US,D,20250826,000000,3.7,3.7,3.67,3.69,245580,0
+PPT.US,D,20250827,000000,3.68,3.7,3.68,3.68,340205,0
+PPT.US,D,20250828,000000,3.69,3.73,3.68,3.73,282666,0
+PPT.US,D,20250829,000000,3.7,3.72,3.69,3.69,220259,0
+PPT.US,D,20250902,000000,3.69,3.71,3.68,3.69,203128,0
+PPT.US,D,20250903,000000,3.69,3.72,3.69,3.7,232693,0
+PPT.US,D,20250904,000000,3.7,3.71,3.69,3.695,185864,0
+PPT.US,D,20250905,000000,3.7,3.71,3.69,3.7,180252,0
+PPT.US,D,20250908,000000,3.7068,3.72,3.68,3.7,404803,0
+PPT.US,D,20250909,000000,3.7065,3.75,3.69,3.72,361347,0
+PPT.US,D,20250910,000000,3.71,3.72,3.7,3.7,179862,0
+PPT.US,D,20250911,000000,3.7192,3.72,3.71,3.72,176419,0
+PPT.US,D,20250912,000000,3.72,3.73,3.71,3.715,177662,0
+PPT.US,D,20250915,000000,3.7252,3.75,3.71,3.74,186698,0
+PPT.US,D,20250916,000000,3.74,3.77,3.73,3.745,385026,0
+PPT.US,D,20250917,000000,3.75,3.76,3.73,3.75,168595,0
+PPT.US,D,20250918,000000,3.71,3.72,3.7,3.71,123671,0
+PPT.US,D,20250919,000000,3.72,3.73,3.7085,3.72,113456,0
+PPT.US,D,20250922,000000,3.72,3.7436,3.715,3.715,115985,0
+PPT.US,D,20250923,000000,3.72,3.73,3.69,3.73,288927,0
+PPT.US,D,20250924,000000,3.73,3.73,3.71,3.715,142246,0
+PPT.US,D,20250925,000000,3.71,3.729,3.7,3.705,131533,0
+PPT.US,D,20250926,000000,3.72,3.72,3.66,3.67,155219,0
+PPT.US,D,20250929,000000,3.6899,3.6899,3.64,3.67,254584,0
+PPT.US,D,20250930,000000,3.65,3.7,3.6486,3.69,632197,0
+PPT.US,D,20251001,000000,3.68,3.725,3.6763,3.68,190658,0
+PPT.US,D,20251002,000000,3.69,3.7,3.68,3.69,202277,0
+PPT.US,D,20251003,000000,3.6991,3.7,3.66,3.66,513636,0
+PPT.US,D,20251006,000000,3.68,3.7099,3.66,3.69,148233,0
+PPT.US,D,20251007,000000,3.7,3.74,3.69,3.72,255815,0
+PPT.US,D,20251008,000000,3.72,3.7291,3.69,3.69,135197,0
+PPT.US,D,20251009,000000,3.7,3.7118,3.6701,3.69,147568,0
+PPT.US,D,20251010,000000,3.7035,3.71,3.66,3.67,188465,0
+PPT.US,D,20251013,000000,3.68,3.7,3.67,3.68,161607,0
+PPT.US,D,20251014,000000,3.6901,3.6998,3.6702,3.68,99371,0
+PPT.US,D,20251015,000000,3.6785,3.69,3.6701,3.6874,53482,0
+PPT.US,D,20251016,000000,3.67,3.69,3.66,3.67,104643,0
+PPT.US,D,20251017,000000,3.647,3.653,3.6035,3.61,223265,0
+PPT.US,D,20251020,000000,3.6135,3.65,3.61,3.65,318336,0
+PPT.US,D,20251021,000000,3.66,3.67,3.625,3.64,392289,0
+PPT.US,D,20251022,000000,3.6261,3.65,3.6201,3.63,118923,0
+PPT.US,D,20251023,000000,3.64,3.65,3.62,3.63,183388,0
+PPT.US,D,20251024,000000,3.63,3.66,3.62,3.625,133107,0
+PPT.US,D,20251027,000000,3.64,3.65,3.62,3.63,173960,0
+PPT.US,D,20251028,000000,3.64,3.65,3.63,3.645,130054,0
+PPT.US,D,20251029,000000,3.65,3.66,3.61,3.61,132020,0
+PPT.US,D,20251030,000000,3.61,3.66,3.61,3.63,207836,0
+PPT.US,D,20251031,000000,3.665,3.67,3.64,3.66,129363,0
+PPT.US,D,20251103,000000,3.655,3.66,3.62,3.62,119489,0
+PPT.US,D,20251104,000000,3.62,3.6397,3.61,3.61,225147,0
+PPT.US,D,20251105,000000,3.62,3.6291,3.6,3.61,256791,0
+PPT.US,D,20251106,000000,3.61,3.64,3.6003,3.64,200418,0
+PPT.US,D,20251107,000000,3.62,3.63,3.614049,3.62,93045,0
+PPT.US,D,20251110,000000,3.62,3.65,3.62,3.62,252075,0
+PPT.US,D,20251111,000000,3.62,3.66,3.61,3.66,291364,0
+PPT.US,D,20251112,000000,3.646,3.66,3.63,3.65,191689,0
+PPT.US,D,20251113,000000,3.61,3.63,3.61,3.61,243005,0
+PPT.US,D,20251114,000000,3.61,3.63,3.605,3.62,244193,0
+PPT.US,D,20251117,000000,3.587,3.6,3.587,3.59,109280,0
+PPT.US,D,20251118,000000,3.59,3.61,3.575,3.59,190607,0
+PPT.US,D,20251119,000000,3.58,3.59,3.54,3.54,239719,0
+PPT.US,D,20251120,000000,3.565,3.59,3.54,3.56,182910,0
+PPT.US,D,20251121,000000,3.56,3.58,3.56,3.57,77649,0
+PPT.US,D,20251124,000000,3.57,3.59,3.56,3.58,112648,0
+PPT.US,D,20251125,000000,3.6,3.63,3.59,3.63,108377,0
+PPT.US,D,20251126,000000,3.61,3.64,3.6,3.6,270092,0
+PPT.US,D,20251128,000000,3.6199,3.65,3.6199,3.64,249693,0
+PPT.US,D,20251201,000000,3.64,3.64,3.62,3.62,178389,0
+PPT.US,D,20251202,000000,3.62,3.64,3.59,3.605,218662,0
+PPT.US,D,20251203,000000,3.62,3.62,3.59,3.62,167387,0
+PPT.US,D,20251204,000000,3.62,3.62,3.6,3.6,305088,0
+PPT.US,D,20251205,000000,3.5887,3.6,3.549,3.57,633038,0
+PPT.US,D,20251208,000000,3.56,3.59,3.54,3.57,392796,0
+PPT.US,D,20251209,000000,3.57,3.59,3.56,3.56,247364,0
+PPT.US,D,20251210,000000,3.56,3.58,3.55,3.56,347287,0
+PPT.US,D,20251211,000000,3.56,3.57,3.55,3.56,218550,0
+PPT.US,D,20251212,000000,3.55,3.56,3.53,3.53,200806,0
+PPT.US,D,20251215,000000,3.5126,3.53,3.5072,3.51,199706,0
+PPT.US,D,20251216,000000,3.52,3.53,3.5,3.5,169361,0
+PPT.US,D,20251217,000000,3.5201,3.5255,3.4944,3.52,942174,0
+PPT.US,D,20251218,000000,3.52,3.52,3.51,3.51,198541,0
+PPT.US,D,20251219,000000,3.5145,3.53,3.51,3.525,231563,0
+PPT.US,D,20251222,000000,3.53,3.54,3.52,3.53,156916,0
+PPT.US,D,20251223,000000,3.54,3.54,3.52,3.52,266496,0
+PPT.US,D,20251224,000000,3.54,3.54,3.53,3.54,120156,0
+PPT.US,D,20251226,000000,3.54,3.57,3.52,3.56,314877,0
+PPT.US,D,20251229,000000,3.56,3.5754,3.54,3.55,423112,0
+PPT.US,D,20251230,000000,3.555,3.57,3.55,3.57,233834,0
+PPT.US,D,20251231,000000,3.574,3.58,3.54,3.54,295693,0
+PPT.US,D,20260102,000000,3.55,3.57,3.54,3.55,240521,0
+PPT.US,D,20260105,000000,3.55,3.56,3.54,3.55,106431,0
+PPT.US,D,20260106,000000,3.5664,3.57,3.55,3.57,147124,0
+PPT.US,D,20260107,000000,3.575,3.615,3.57,3.61,473958,0
+PPT.US,D,20260108,000000,3.6,3.63,3.59,3.62,265842,0
+PPT.US,D,20260109,000000,3.615,3.65,3.61,3.65,209688,0
+PPT.US,D,20260112,000000,3.6302,3.65,3.595,3.61,182056,0
+PPT.US,D,20260113,000000,3.62,3.63,3.59,3.6,299435,0
+PPT.US,D,20260114,000000,3.6,3.61,3.585,3.59,162529,0
+PPT.US,D,20260115,000000,3.62,3.62,3.6,3.6,154242,0
+PPT.US,D,20260116,000000,3.62,3.62,3.6,3.6,98050,0
+PPT.US,D,20260120,000000,3.59,3.62,3.59,3.62,236711,0
+PPT.US,D,20260121,000000,3.61,3.65,3.61,3.65,319699,0
+PPT.US,D,20260122,000000,3.6499,3.65,3.635,3.64,266409,0
+PPT.US,D,20260123,000000,3.625,3.63,3.59,3.59,219539,0
+PPT.US,D,20260126,000000,3.6,3.6186,3.58,3.58,160647,0
+PPT.US,D,20260127,000000,3.6157,3.64,3.5994,3.62,260887,0
+PPT.US,D,20260128,000000,3.6101,3.63,3.59,3.61,233186,0
+PPT.US,D,20260129,000000,3.62,3.64,3.59,3.63,329051,0
+PPT.US,D,20260130,000000,3.625,3.64,3.62,3.64,155516,0
+PPT.US,D,20260202,000000,3.6301,3.64,3.62,3.63,147363,0
+PPT.US,D,20260203,000000,3.63,3.63,3.6015,3.61,299338,0
+PPT.US,D,20260204,000000,3.615,3.62,3.6,3.6,298248,0
+PPT.US,D,20260205,000000,3.6,3.63,3.6,3.62,272221,0
+PPT.US,D,20260206,000000,3.62,3.65,3.62,3.65,145613,0
+PPT.US,D,20260209,000000,3.65,3.65,3.63,3.64,122593,0
+PPT.US,D,20260210,000000,3.65,3.655,3.64,3.65,180205,0
+PPT.US,D,20260211,000000,3.65,3.65,3.63,3.63,118203,0
+PPT.US,D,20260212,000000,3.645,3.65,3.62,3.63,125120,0
+PPT.US,D,20260213,000000,3.63,3.63,3.62,3.62,169516,0
+PPT.US,D,20260217,000000,3.63,3.63,3.62,3.63,100982,0
+PPT.US,D,20260218,000000,3.625,3.64,3.62,3.62,108427,0
diff --git a/daily/us/nyse stocks/2/prh.us.txt b/daily/us/nyse stocks/2/prh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35dbe2c8323f1a586b168a36a5ec113753c2027b
--- /dev/null
+++ b/daily/us/nyse stocks/2/prh.us.txt	
@@ -0,0 +1,876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRH.US,D,20220823,000000,25.15,25.2,24.94,25.17,555359,0
+PRH.US,D,20220824,000000,25.15,25.25,25.1,25.15,372761,0
+PRH.US,D,20220825,000000,25.19,25.33,25.18,25.33,271158,0
+PRH.US,D,20220826,000000,25.31,25.44,25.13,25.18,495521,0
+PRH.US,D,20220829,000000,25.11,25.15,25.02,25.11,397482,0
+PRH.US,D,20220830,000000,25.16,25.16,25.03,25.08,379718,0
+PRH.US,D,20220831,000000,25.12,25.13,24.96,24.99,2788620,0
+PRH.US,D,20220901,000000,24.86,24.96,24.79,24.88,248318,0
+PRH.US,D,20220902,000000,24.94,25.08,24.94,25.02,257389,0
+PRH.US,D,20220906,000000,25.06,25.06,24.862,24.88,234635,0
+PRH.US,D,20220907,000000,24.95,24.95,24.86,24.89,214817,0
+PRH.US,D,20220908,000000,24.85,24.94,24.84,24.92,197121,0
+PRH.US,D,20220909,000000,24.87,25.08,24.87,25.02,83808,0
+PRH.US,D,20220912,000000,25.0534,25.17,25,25.01,138151,0
+PRH.US,D,20220913,000000,24.9,25.01,24.89,24.92,87901,0
+PRH.US,D,20220914,000000,24.95,25.03,24.91,24.94,52943,0
+PRH.US,D,20220915,000000,24.94,24.95,24.85,24.88,40455,0
+PRH.US,D,20220916,000000,24.8,24.8983,24.75,24.83,36157,0
+PRH.US,D,20220919,000000,24.86,24.96,24.76,24.9,85040,0
+PRH.US,D,20220920,000000,24.88,24.89,24.68,24.84,159485,0
+PRH.US,D,20220921,000000,24.87,24.96,24.83,24.9,119664,0
+PRH.US,D,20220922,000000,24.94,24.97,24.66,24.67,119310,0
+PRH.US,D,20220923,000000,24.72,24.7299,24.4,24.56,77315,0
+PRH.US,D,20220926,000000,24.53,24.67,24.35,24.39,68261,0
+PRH.US,D,20220927,000000,24.46,24.55,24.2,24.36,95947,0
+PRH.US,D,20220928,000000,24.38,24.67,24.36,24.63,79953,0
+PRH.US,D,20220929,000000,24.59,24.59,24.2282,24.4,79617,0
+PRH.US,D,20220930,000000,24.5,24.63,24.15,24.15,141039,0
+PRH.US,D,20221003,000000,24.32,24.4,24.195,24.36,118267,0
+PRH.US,D,20221004,000000,24.52,24.76,24.51,24.69,108823,0
+PRH.US,D,20221005,000000,24.6,24.66,24.52,24.65,34935,0
+PRH.US,D,20221006,000000,24.65,24.6599,24.5,24.58,90970,0
+PRH.US,D,20221007,000000,24.5,24.52,24.04,24.19,241447,0
+PRH.US,D,20221010,000000,24.2,24.3,24.0942,24.18,28959,0
+PRH.US,D,20221011,000000,24.22,24.22,23.985,24.1,85684,0
+PRH.US,D,20221012,000000,24.16,24.16,23.9,23.94,92227,0
+PRH.US,D,20221013,000000,23.78,24.14,23.75,23.9,28424,0
+PRH.US,D,20221014,000000,23.94,24.06,23.7501,23.84,43956,0
+PRH.US,D,20221017,000000,24,24.1,23.9,23.99,31919,0
+PRH.US,D,20221018,000000,24.15,24.19,23.87,23.95,45714,0
+PRH.US,D,20221019,000000,23.9,23.9,23.66,23.85,57925,0
+PRH.US,D,20221020,000000,23.85,23.85,23.6114,23.68,34124,0
+PRH.US,D,20221021,000000,23.64,23.71,23.5001,23.62,24332,0
+PRH.US,D,20221024,000000,23.61,23.69,23.5682,23.64,58170,0
+PRH.US,D,20221025,000000,23.92,24.09,23.68,24,251282,0
+PRH.US,D,20221026,000000,24.1751,24.205,23.8882,24.07,58677,0
+PRH.US,D,20221027,000000,24.13,24.22,23.993,24.04,50388,0
+PRH.US,D,20221028,000000,24.12,24.12,23.96,24.08,77596,0
+PRH.US,D,20221031,000000,23.99,24.0267,23.91,23.97,47691,0
+PRH.US,D,20221101,000000,24.04,24.1399,23.805,23.87,146313,0
+PRH.US,D,20221102,000000,23.98,24.03,23.76,23.84,41426,0
+PRH.US,D,20221103,000000,23.8,23.8,23.5299,23.64,54172,0
+PRH.US,D,20221104,000000,23.73,23.73,23.48,23.56,161758,0
+PRH.US,D,20221107,000000,23.6,23.62,23.5,23.56,142250,0
+PRH.US,D,20221108,000000,23.6,23.908,23.59,23.8,53448,0
+PRH.US,D,20221109,000000,23.83,23.87,23.51,23.65,70678,0
+PRH.US,D,20221110,000000,23.9,24.18,23.86,24.1,388137,0
+PRH.US,D,20221111,000000,24.13,24.2899,24.0862,24.2,263312,0
+PRH.US,D,20221114,000000,23.8,23.9534,23.6,23.69,95257,0
+PRH.US,D,20221115,000000,23.83,23.8955,23.68,23.84,385102,0
+PRH.US,D,20221116,000000,23.84,23.98,23.805,23.94,168270,0
+PRH.US,D,20221117,000000,23.86,23.94,23.82,23.94,148485,0
+PRH.US,D,20221118,000000,23.98,24.09,23.94,23.99,117496,0
+PRH.US,D,20221121,000000,24.03,24.07,23.99,24.03,61580,0
+PRH.US,D,20221122,000000,24.05,24.11,24,24.03,118148,0
+PRH.US,D,20221123,000000,24.03,24.17,24.03,24.17,87837,0
+PRH.US,D,20221125,000000,24.14,24.24,24.1258,24.23,36515,0
+PRH.US,D,20221128,000000,24.23,24.32,24.17,24.23,91791,0
+PRH.US,D,20221129,000000,24.19,24.2,24,24.05,102283,0
+PRH.US,D,20221130,000000,24.03,24.29,24.01,24.22,135659,0
+PRH.US,D,20221201,000000,24.35,24.4999,24.31,24.45,104371,0
+PRH.US,D,20221202,000000,24.39,24.58,24.36,24.51,102263,0
+PRH.US,D,20221205,000000,24.5,24.61,24.4,24.44,132824,0
+PRH.US,D,20221206,000000,24.46,24.54,24.34,24.41,109001,0
+PRH.US,D,20221207,000000,24.45,24.57,24.44,24.57,90698,0
+PRH.US,D,20221208,000000,24.6,24.72,24.5101,24.66,104087,0
+PRH.US,D,20221209,000000,24.66,24.665,24.544,24.6,64583,0
+PRH.US,D,20221212,000000,24.63,24.65,24.45,24.45,73365,0
+PRH.US,D,20221213,000000,24.69,24.89,24.64,24.7,56484,0
+PRH.US,D,20221214,000000,24.7,24.7999,24.6501,24.74,50389,0
+PRH.US,D,20221215,000000,24.71,24.78,24.61,24.65,62340,0
+PRH.US,D,20221216,000000,24.67,24.74,24.6619,24.68,51997,0
+PRH.US,D,20221219,000000,24.68,24.81,24.65,24.77,58130,0
+PRH.US,D,20221220,000000,24.77,24.8099,24.7046,24.77,47896,0
+PRH.US,D,20221221,000000,24.76,24.83,24.76,24.8,62874,0
+PRH.US,D,20221222,000000,24.8,24.81,24.6,24.74,38076,0
+PRH.US,D,20221223,000000,24.69,24.78,24.6701,24.78,58208,0
+PRH.US,D,20221227,000000,24.78,24.83,24.7,24.74,56859,0
+PRH.US,D,20221228,000000,24.79,24.8,24.67,24.73,56167,0
+PRH.US,D,20221229,000000,24.73,24.8399,24.7,24.8,38886,0
+PRH.US,D,20221230,000000,24.81,24.925,24.13,24.22,591600,0
+PRH.US,D,20230103,000000,24.37,24.5899,24.28,24.29,94272,0
+PRH.US,D,20230104,000000,24.4,24.6999,24.35,24.44,183855,0
+PRH.US,D,20230105,000000,24.38,24.54,24.3,24.45,96480,0
+PRH.US,D,20230106,000000,24.52,24.8389,24.49,24.66,100441,0
+PRH.US,D,20230109,000000,24.68,24.89,24.63,24.75,56857,0
+PRH.US,D,20230110,000000,24.75,24.88,24.7,24.81,77123,0
+PRH.US,D,20230111,000000,24.92,25.03,24.82,24.83,48881,0
+PRH.US,D,20230112,000000,24.95,24.9996,24.8148,24.94,58535,0
+PRH.US,D,20230113,000000,24.97,25.08,24.97,25.03,31305,0
+PRH.US,D,20230117,000000,25.06,25.1,25.03,25.05,44863,0
+PRH.US,D,20230118,000000,25.12,25.58,25.08,25.15,33141,0
+PRH.US,D,20230119,000000,25.16,25.2799,25.115,25.15,30254,0
+PRH.US,D,20230120,000000,25.15,25.22,25.0905,25.22,26044,0
+PRH.US,D,20230123,000000,25.22,25.29,25.1434,25.24,85630,0
+PRH.US,D,20230124,000000,25.25,25.3688,25.25,25.3137,54867,0
+PRH.US,D,20230125,000000,25.29,25.34,25.24,25.33,72205,0
+PRH.US,D,20230126,000000,25.38,25.43,25.32,25.4299,45618,0
+PRH.US,D,20230127,000000,25.37,25.47,25.37,25.42,41714,0
+PRH.US,D,20230130,000000,25.42,25.5,25.3801,25.47,43475,0
+PRH.US,D,20230131,000000,25.55,25.5787,25.475,25.5,27117,0
+PRH.US,D,20230201,000000,25.56,25.63,25.47,25.59,53434,0
+PRH.US,D,20230202,000000,25.59,25.81,25.59,25.75,42584,0
+PRH.US,D,20230203,000000,25.65,25.68,25.46,25.5,38392,0
+PRH.US,D,20230206,000000,25.32,25.51,25.32,25.5,72562,0
+PRH.US,D,20230207,000000,25.48,25.55,25.41,25.52,56831,0
+PRH.US,D,20230208,000000,25.52,25.55,25.45,25.51,48220,0
+PRH.US,D,20230209,000000,25.58,25.67,25.42,25.5407,41958,0
+PRH.US,D,20230210,000000,25.53,25.55,25.42,25.46,16448,0
+PRH.US,D,20230213,000000,25.49,25.52,25.45,25.5,17640,0
+PRH.US,D,20230214,000000,25.23,25.47,25.15,25.37,64988,0
+PRH.US,D,20230215,000000,25.37,25.6,25.28,25.6,52444,0
+PRH.US,D,20230216,000000,25.49,25.5,25.21,25.3942,36390,0
+PRH.US,D,20230217,000000,25.42,25.42,25.3696,25.39,17339,0
+PRH.US,D,20230221,000000,25.39,25.44,25.12,25.16,37703,0
+PRH.US,D,20230222,000000,25.2,25.22,25.01,25.1,54489,0
+PRH.US,D,20230223,000000,25.24,25.24,25.1,25.17,44894,0
+PRH.US,D,20230224,000000,25.14,25.19,25.05,25.12,25778,0
+PRH.US,D,20230227,000000,25.22,25.2243,25.09,25.22,29576,0
+PRH.US,D,20230228,000000,25.22,25.2519,25.1001,25.2,50013,0
+PRH.US,D,20230301,000000,25.21,25.21,25.0903,25.14,23783,0
+PRH.US,D,20230302,000000,25.13,25.13,25,25.08,48745,0
+PRH.US,D,20230303,000000,25.19,25.31,25.0599,25.29,11310,0
+PRH.US,D,20230306,000000,25.32,25.32,25.02,25.02,106431,0
+PRH.US,D,20230307,000000,25.07,25.12,25,25.02,33628,0
+PRH.US,D,20230308,000000,25.09,25.1271,24.95,25.05,25766,0
+PRH.US,D,20230309,000000,25.11,25.11,24.86,24.91,23592,0
+PRH.US,D,20230310,000000,24.91,24.9674,24.61,24.855,77251,0
+PRH.US,D,20230313,000000,24.61,24.735,24,24.14,205171,0
+PRH.US,D,20230314,000000,24.36,24.85,24.27,24.48,107308,0
+PRH.US,D,20230315,000000,24.23,24.5052,24.12,24.22,69726,0
+PRH.US,D,20230316,000000,24.18,25.3882,24.18,24.94,37161,0
+PRH.US,D,20230317,000000,25,25,24.46,24.7,36090,0
+PRH.US,D,20230320,000000,24.82,24.8899,24.39,24.55,30985,0
+PRH.US,D,20230321,000000,24.62,25.16,24.3663,24.92,42445,0
+PRH.US,D,20230322,000000,24.82,25.2,24.64,25.07,34815,0
+PRH.US,D,20230323,000000,25.13,25.28,24.825,24.99,51274,0
+PRH.US,D,20230324,000000,24.96,25.135,24.7322,25.12,30710,0
+PRH.US,D,20230327,000000,25.13,25.3,25.13,25.29,25894,0
+PRH.US,D,20230328,000000,25.29,25.29,25.11,25.25,31004,0
+PRH.US,D,20230329,000000,25.33,25.38,24.8,24.91,76761,0
+PRH.US,D,20230330,000000,25.06,25.35,24.91,24.99,62840,0
+PRH.US,D,20230331,000000,25.1,25.365,24.9322,25.35,120831,0
+PRH.US,D,20230403,000000,25.27,25.3294,25.075,25.27,30534,0
+PRH.US,D,20230404,000000,25.34,25.34,25.1,25.26,36750,0
+PRH.US,D,20230405,000000,25.27,25.28,25.1614,25.19,24607,0
+PRH.US,D,20230406,000000,25.24,25.3,25.2,25.25,31444,0
+PRH.US,D,20230410,000000,25.27,25.3239,25.2,25.23,9451,0
+PRH.US,D,20230411,000000,25.23,25.3,25.2108,25.24,34312,0
+PRH.US,D,20230412,000000,25.37,25.39,25.2481,25.36,22311,0
+PRH.US,D,20230413,000000,25.38,25.48,25.27,25.44,66672,0
+PRH.US,D,20230414,000000,25.49,25.49,25.23,25.44,30309,0
+PRH.US,D,20230417,000000,25.47,25.47,25.4062,25.45,18846,0
+PRH.US,D,20230418,000000,25.49,25.5,25.405,25.5,60328,0
+PRH.US,D,20230419,000000,25.48,25.5,25.32,25.5,33844,0
+PRH.US,D,20230420,000000,25.48,25.5,25.28,25.49,46031,0
+PRH.US,D,20230421,000000,25.49,25.59,25.3943,25.55,56270,0
+PRH.US,D,20230424,000000,25.58,25.58,25.435,25.5,22294,0
+PRH.US,D,20230425,000000,25.5,25.55,25.3101,25.42,29528,0
+PRH.US,D,20230426,000000,25.42,25.5256,25.33,25.48,29910,0
+PRH.US,D,20230427,000000,25.48,25.5231,25.45,25.5,23232,0
+PRH.US,D,20230428,000000,25.56,25.7,25.3713,25.6,61483,0
+PRH.US,D,20230501,000000,25.69,25.75,25.21,25.45,21233,0
+PRH.US,D,20230502,000000,25.4,25.4499,25.1501,25.23,25157,0
+PRH.US,D,20230503,000000,25.36,25.41,25.16,25.16,25310,0
+PRH.US,D,20230504,000000,25.15,25.25,24.8,25.02,36302,0
+PRH.US,D,20230505,000000,25.17,25.4,25.12,25.26,13649,0
+PRH.US,D,20230508,000000,25.32,25.32,25.16,25.3,10540,0
+PRH.US,D,20230509,000000,25.3,25.44,25.15,25.34,37446,0
+PRH.US,D,20230510,000000,25.37,25.45,25.23,25.42,20739,0
+PRH.US,D,20230511,000000,25.32,25.4393,25.23,25.29,11385,0
+PRH.US,D,20230512,000000,25.04,25.1365,24.89,25,26644,0
+PRH.US,D,20230515,000000,25.12,25.13,25.0001,25.09,28699,0
+PRH.US,D,20230516,000000,25.1,25.12,24.78,24.78,34509,0
+PRH.US,D,20230517,000000,24.9,24.98,24.8,24.91,51565,0
+PRH.US,D,20230518,000000,25.01,25.03,24.895,24.96,26180,0
+PRH.US,D,20230519,000000,24.98,25.0599,24.89,24.95,27418,0
+PRH.US,D,20230522,000000,25.03,25.1,24.8298,24.87,22977,0
+PRH.US,D,20230523,000000,24.89,25.06,24.85,24.9,32715,0
+PRH.US,D,20230524,000000,24.95,25,24.86,24.89,36081,0
+PRH.US,D,20230525,000000,24.96,24.99,24.84,24.9,45595,0
+PRH.US,D,20230526,000000,24.98,24.98,24.8,24.94,25699,0
+PRH.US,D,20230530,000000,25.05,25.05,24.85,24.86,42342,0
+PRH.US,D,20230531,000000,24.9,25.19,24.8996,25.1,76525,0
+PRH.US,D,20230601,000000,25.16,25.18,25.052,25.1,27067,0
+PRH.US,D,20230602,000000,25.15,25.38,25.118,25.3,35803,0
+PRH.US,D,20230605,000000,25.29,25.3,25.1,25.26,23471,0
+PRH.US,D,20230606,000000,25.28,25.28,25.21,25.22,13088,0
+PRH.US,D,20230607,000000,25.27,25.28,25.178,25.21,13216,0
+PRH.US,D,20230608,000000,25.2,25.26,25.11,25.18,15497,0
+PRH.US,D,20230609,000000,25.2,25.22,25.0401,25.155,31466,0
+PRH.US,D,20230612,000000,25.27,25.27,24.9719,25.04,27348,0
+PRH.US,D,20230613,000000,25.15,25.26,25.1001,25.2,18587,0
+PRH.US,D,20230614,000000,25.15,25.16,25.055,25.055,14312,0
+PRH.US,D,20230615,000000,25.07,25.15,25.06,25.1,16441,0
+PRH.US,D,20230616,000000,25.16,25.1799,25.06,25.09,17821,0
+PRH.US,D,20230620,000000,25.18,25.2,25.1,25.15,30323,0
+PRH.US,D,20230621,000000,25.17,25.18,25.06,25.06,24275,0
+PRH.US,D,20230622,000000,25.1,25.15,25.0432,25.05,21872,0
+PRH.US,D,20230623,000000,25.05,25.09,25.03,25.03,13450,0
+PRH.US,D,20230626,000000,25.14,25.2119,25.05,25.05,11072,0
+PRH.US,D,20230627,000000,25.13,25.2222,25.02,25.03,53173,0
+PRH.US,D,20230628,000000,25.12,25.2,25.08,25.11,25648,0
+PRH.US,D,20230629,000000,25.16,25.16,25.01,25.035,18336,0
+PRH.US,D,20230630,000000,25.14,25.2,25.0594,25.12,40524,0
+PRH.US,D,20230703,000000,25.18,25.2511,25.15,25.215,15092,0
+PRH.US,D,20230705,000000,25.39,25.39,25.1101,25.19,13093,0
+PRH.US,D,20230706,000000,25.03,25.03,24.9,25,29048,0
+PRH.US,D,20230707,000000,24.99,25.1443,24.99,25.13,20754,0
+PRH.US,D,20230710,000000,25.13,25.23,25.044,25.14,11702,0
+PRH.US,D,20230711,000000,25.2,25.265,25.14,25.1972,13786,0
+PRH.US,D,20230712,000000,25.27,25.3,25.1801,25.24,22629,0
+PRH.US,D,20230713,000000,25.25,25.3509,25.21,25.28,15865,0
+PRH.US,D,20230714,000000,25.35,25.35,25.19,25.26,17750,0
+PRH.US,D,20230717,000000,25.38,25.38,25.145,25.19,15581,0
+PRH.US,D,20230718,000000,25.26,25.265,25.16,25.22,24643,0
+PRH.US,D,20230719,000000,25.22,25.348,25.21,25.25,16058,0
+PRH.US,D,20230720,000000,25.29,25.29,25.1749,25.22,14211,0
+PRH.US,D,20230721,000000,25.3,25.3593,25.23,25.3,55808,0
+PRH.US,D,20230724,000000,25.4,25.4,25.23,25.28,17037,0
+PRH.US,D,20230725,000000,25.3,25.37,25.21,25.33,33293,0
+PRH.US,D,20230726,000000,25.35,25.66,25.24,25.65,44959,0
+PRH.US,D,20230727,000000,25.6,25.79,25.59,25.69,63841,0
+PRH.US,D,20230728,000000,25.75,25.78,25.66,25.75,38388,0
+PRH.US,D,20230731,000000,25.74,25.74,25.42,25.6,54850,0
+PRH.US,D,20230801,000000,25.55,25.58,25.31,25.56,25194,0
+PRH.US,D,20230802,000000,25.45,25.57,25.394,25.5,18383,0
+PRH.US,D,20230803,000000,25.49,25.5,25.38,25.43,17939,0
+PRH.US,D,20230804,000000,25.49,25.49,25.3,25.34,44873,0
+PRH.US,D,20230807,000000,25.48,25.4899,25.2524,25.42,10570,0
+PRH.US,D,20230808,000000,25.4,25.4,25.2123,25.32,12361,0
+PRH.US,D,20230809,000000,25.42,25.5136,25.32,25.32,16453,0
+PRH.US,D,20230810,000000,25.45,25.45,25.26,25.28,24062,0
+PRH.US,D,20230811,000000,25.33,25.3396,25.27,25.28,11086,0
+PRH.US,D,20230814,000000,25.03,25.15,24.8699,25,52719,0
+PRH.US,D,20230815,000000,25.06,25.06,24.85,24.85,34440,0
+PRH.US,D,20230816,000000,24.87,24.9062,24.5,24.56,22841,0
+PRH.US,D,20230817,000000,24.72,24.7495,24.57,24.68,37658,0
+PRH.US,D,20230818,000000,24.65,24.78,24.65,24.7,20050,0
+PRH.US,D,20230821,000000,24.72,24.72,24.6,24.64,30556,0
+PRH.US,D,20230822,000000,24.73,24.73,24.5102,24.53,59578,0
+PRH.US,D,20230823,000000,24.62,24.808,24.61,24.64,31327,0
+PRH.US,D,20230824,000000,24.7,24.71,24.61,24.71,18796,0
+PRH.US,D,20230825,000000,24.77,24.77,24.6308,24.67,31969,0
+PRH.US,D,20230828,000000,24.81,24.81,24.71,24.73,22764,0
+PRH.US,D,20230829,000000,24.72,24.82,24.7,24.7,61792,0
+PRH.US,D,20230830,000000,24.76,24.84,24.7049,24.74,25929,0
+PRH.US,D,20230831,000000,24.8,24.8999,24.67,24.71,77189,0
+PRH.US,D,20230901,000000,24.73,24.8599,24.6701,24.72,22235,0
+PRH.US,D,20230905,000000,24.75,24.77,24.6512,24.68,18072,0
+PRH.US,D,20230906,000000,24.68,24.73,24.68,24.7,32420,0
+PRH.US,D,20230907,000000,24.67,24.73,24.67,24.7,34649,0
+PRH.US,D,20230908,000000,24.85,24.85,24.71,24.74,25780,0
+PRH.US,D,20230911,000000,24.82,24.82,24.6705,24.7,35696,0
+PRH.US,D,20230912,000000,24.78,24.8,24.67,24.75,28785,0
+PRH.US,D,20230913,000000,24.75,24.765,24.655,24.72,34759,0
+PRH.US,D,20230914,000000,24.81,24.9099,24.7513,24.8,25598,0
+PRH.US,D,20230915,000000,24.86,24.86,24.7511,24.8,38233,0
+PRH.US,D,20230918,000000,24.76,24.86,24.75,24.79,152256,0
+PRH.US,D,20230919,000000,24.83,24.86,24.7738,24.8,45220,0
+PRH.US,D,20230920,000000,24.84,24.9,24.76,24.84,55108,0
+PRH.US,D,20230921,000000,24.75,24.85,24.5401,24.75,58067,0
+PRH.US,D,20230922,000000,24.83,24.9,24.79,24.79,112638,0
+PRH.US,D,20230925,000000,24.69,24.86,24.67,24.84,52829,0
+PRH.US,D,20230926,000000,24.84,24.9,24.67,24.78,83828,0
+PRH.US,D,20230927,000000,24.88,24.9899,24.66,24.81,58215,0
+PRH.US,D,20230928,000000,24.78,24.8884,24.67,24.8,39206,0
+PRH.US,D,20230929,000000,24.95,24.95,24.19,24.43,148137,0
+PRH.US,D,20231002,000000,24.48,24.48,24.01,24.08,39087,0
+PRH.US,D,20231003,000000,24.08,24.08,23.34,23.45,64501,0
+PRH.US,D,20231004,000000,23.55,23.655,23.17,23.47,70668,0
+PRH.US,D,20231005,000000,23.48,23.56,23.24,23.45,60859,0
+PRH.US,D,20231006,000000,23.25,23.51,23.18,23.36,74847,0
+PRH.US,D,20231009,000000,23.41,23.5699,23.33,23.46,61606,0
+PRH.US,D,20231010,000000,23.45,23.74,23.39,23.74,41063,0
+PRH.US,D,20231011,000000,23.77,24.11,23.7479,24.07,45703,0
+PRH.US,D,20231012,000000,23.95,24.0589,23.73,23.85,40182,0
+PRH.US,D,20231013,000000,23.96,23.96,23.66,23.8,43996,0
+PRH.US,D,20231016,000000,23.83,23.94,23.68,23.9,24537,0
+PRH.US,D,20231017,000000,23.81,23.94,23.7,23.79,41738,0
+PRH.US,D,20231018,000000,23.69,23.83,23.565,23.79,47964,0
+PRH.US,D,20231019,000000,23.79,23.92,23.68,23.79,35699,0
+PRH.US,D,20231020,000000,23.79,23.95,23.565,23.88,38412,0
+PRH.US,D,20231023,000000,23.81,24.08,23.81,24.02,32103,0
+PRH.US,D,20231024,000000,24.14,24.4,24.09,24.4,28380,0
+PRH.US,D,20231025,000000,24.3,24.3882,24.1522,24.2,18323,0
+PRH.US,D,20231026,000000,24.3,24.38,24.1217,24.3,18024,0
+PRH.US,D,20231027,000000,24.34,24.3499,24.15,24.23,23940,0
+PRH.US,D,20231030,000000,24.28,24.29,24.06,24.23,17171,0
+PRH.US,D,20231031,000000,24.31,24.46,24.09,24.11,43269,0
+PRH.US,D,20231101,000000,24.19,24.59,24.13,24.55,30585,0
+PRH.US,D,20231102,000000,24.95,24.955,24.79,24.88,46436,0
+PRH.US,D,20231103,000000,24.97,25.1038,24.78,24.8,87211,0
+PRH.US,D,20231106,000000,24.79,24.93,24.6615,24.86,33286,0
+PRH.US,D,20231107,000000,24.92,24.92,24.7601,24.86,31208,0
+PRH.US,D,20231108,000000,24.93,24.96,24.7797,24.86,52957,0
+PRH.US,D,20231109,000000,24.91,24.9599,24.55,24.63,17794,0
+PRH.US,D,20231110,000000,24.78,24.9544,24.7101,24.84,20480,0
+PRH.US,D,20231113,000000,24.82,24.98,24.63,24.88,41039,0
+PRH.US,D,20231114,000000,24.89,25,24.74,24.81,43972,0
+PRH.US,D,20231115,000000,24.89,25.02,24.77,24.9,43270,0
+PRH.US,D,20231116,000000,24.96,25.0562,24.83,24.9,36606,0
+PRH.US,D,20231117,000000,24.96,25.14,24.86,24.97,35289,0
+PRH.US,D,20231120,000000,24.97,25.2,24.97,25.18,46252,0
+PRH.US,D,20231121,000000,25.18,25.19,25,25.12,51333,0
+PRH.US,D,20231122,000000,25.1,25.1,24.87,25.0885,25334,0
+PRH.US,D,20231124,000000,25.09,25.15,24.995,25.125,10453,0
+PRH.US,D,20231127,000000,25.13,25.26,25.05,25.18,22053,0
+PRH.US,D,20231128,000000,25.23,25.2699,25.1101,25.23,28804,0
+PRH.US,D,20231129,000000,25.3,25.4,25.2301,25.27,34550,0
+PRH.US,D,20231130,000000,25.37,25.5278,25.28,25.4,46315,0
+PRH.US,D,20231201,000000,25.44,25.52,25.2743,25.49,24949,0
+PRH.US,D,20231204,000000,25.4,25.53,25.3119,25.34,25506,0
+PRH.US,D,20231205,000000,25.42,25.54,25.31,25.31,17242,0
+PRH.US,D,20231206,000000,25.31,25.506,25.28,25.28,20819,0
+PRH.US,D,20231207,000000,25.42,25.4966,25.31,25.35,19476,0
+PRH.US,D,20231208,000000,25.35,25.4,25.1694,25.25,21571,0
+PRH.US,D,20231211,000000,25.3,25.35,25.12,25.35,45621,0
+PRH.US,D,20231212,000000,25.37,25.41,25.1555,25.32,43979,0
+PRH.US,D,20231213,000000,25.4,25.55,25.2956,25.49,50794,0
+PRH.US,D,20231214,000000,25.69,26.02,25.53,25.71,24599,0
+PRH.US,D,20231215,000000,25.79,25.8575,25.56,25.58,21129,0
+PRH.US,D,20231218,000000,25.65,25.701,25.39,25.53,32214,0
+PRH.US,D,20231219,000000,25.61,25.61,25.43,25.48,30156,0
+PRH.US,D,20231220,000000,25.57,25.64,25.37,25.42,24978,0
+PRH.US,D,20231221,000000,25.63,25.7886,25.34,25.44,27832,0
+PRH.US,D,20231222,000000,25.56,25.72,25.4,25.49,26836,0
+PRH.US,D,20231226,000000,25.6,25.6283,25.41,25.5,41663,0
+PRH.US,D,20231227,000000,25.59,25.66,25.42,25.52,42954,0
+PRH.US,D,20231228,000000,25.62,25.74,25.37,25.47,40915,0
+PRH.US,D,20231229,000000,25.54,25.62,25.4,25.42,19516,0
+PRH.US,D,20240102,000000,25.29,25.5,25.27,25.3,28965,0
+PRH.US,D,20240103,000000,25.3,25.369,25.16,25.23,33292,0
+PRH.US,D,20240104,000000,25.32,25.4,25.25,25.27,14951,0
+PRH.US,D,20240105,000000,25.33,25.3909,25.2206,25.27,32661,0
+PRH.US,D,20240108,000000,25.34,25.3899,25.26,25.35,17767,0
+PRH.US,D,20240109,000000,25.38,25.4963,25.2802,25.3,44042,0
+PRH.US,D,20240110,000000,25.29,25.4192,25.28,25.33,163188,0
+PRH.US,D,20240111,000000,25.36,25.45,25.31,25.45,15326,0
+PRH.US,D,20240112,000000,25.53,25.57,25.42,25.56,195312,0
+PRH.US,D,20240116,000000,25.54,25.55,25.48,25.53,36242,0
+PRH.US,D,20240117,000000,25.5,25.52,25.455,25.52,19120,0
+PRH.US,D,20240118,000000,25.52,25.56,25.4,25.42,12623,0
+PRH.US,D,20240119,000000,25.48,25.61,25.43,25.61,8870,0
+PRH.US,D,20240122,000000,25.59,25.7694,25.59,25.74,27710,0
+PRH.US,D,20240123,000000,25.8,25.8,25.6001,25.71,15439,0
+PRH.US,D,20240124,000000,25.85,25.91,25.7301,25.86,19450,0
+PRH.US,D,20240125,000000,26,26.3782,25.93,26.1,38775,0
+PRH.US,D,20240126,000000,26.03,26.2,25.9822,26.05,64345,0
+PRH.US,D,20240129,000000,26.08,26.24,26.06,26.1,68793,0
+PRH.US,D,20240130,000000,26.18,26.24,26.01,26.08,36350,0
+PRH.US,D,20240131,000000,26.12,26.28,25.96,26.16,77200,0
+PRH.US,D,20240201,000000,26.25,26.27,26.01,26.17,58065,0
+PRH.US,D,20240202,000000,26.07,26.2602,25.87,25.91,48581,0
+PRH.US,D,20240205,000000,25.91,26.04,25.82,25.93,24771,0
+PRH.US,D,20240206,000000,25.9,26.05,25.82,25.85,29094,0
+PRH.US,D,20240207,000000,25.96,26.26,25.9,26.05,41639,0
+PRH.US,D,20240208,000000,26.12,26.14,25.81,25.89,30828,0
+PRH.US,D,20240209,000000,25.98,26.06,25.96,25.96,14705,0
+PRH.US,D,20240212,000000,26.05,26.11,25.85,25.9,21552,0
+PRH.US,D,20240213,000000,25.77,25.8099,25.61,25.63,16644,0
+PRH.US,D,20240214,000000,25.36,25.57,25.36,25.51,19410,0
+PRH.US,D,20240215,000000,25.62,25.89,25.5314,25.79,16827,0
+PRH.US,D,20240216,000000,25.78,25.93,25.74,25.93,11554,0
+PRH.US,D,20240220,000000,25.93,26.03,25.83,25.84,24503,0
+PRH.US,D,20240221,000000,25.94,25.94,25.77,25.8,18301,0
+PRH.US,D,20240222,000000,25.92,25.92,25.77,25.77,12670,0
+PRH.US,D,20240223,000000,25.85,25.95,25.7001,25.72,29602,0
+PRH.US,D,20240226,000000,25.77,25.8493,25.7009,25.7009,6682,0
+PRH.US,D,20240227,000000,25.8,25.8,25.65,25.6603,13279,0
+PRH.US,D,20240228,000000,25.77,25.91,25.6801,25.69,18561,0
+PRH.US,D,20240229,000000,25.72,25.9,25.72,25.78,24968,0
+PRH.US,D,20240301,000000,25.84,25.9,25.6,25.66,26265,0
+PRH.US,D,20240304,000000,25.6,25.7895,25.575,25.66,23958,0
+PRH.US,D,20240305,000000,25.74,25.75,25.6004,25.72,24764,0
+PRH.US,D,20240306,000000,25.78,25.8399,25.62,25.7,28427,0
+PRH.US,D,20240307,000000,25.8,25.85,25.6301,25.72,14580,0
+PRH.US,D,20240308,000000,25.76,25.76,25.705,25.73,12250,0
+PRH.US,D,20240311,000000,25.79,25.85,25.64,25.73,24639,0
+PRH.US,D,20240312,000000,25.72,25.74,25.625,25.68,25194,0
+PRH.US,D,20240313,000000,25.72,25.72,25.59,25.69,22966,0
+PRH.US,D,20240314,000000,25.73,25.73,25.49,25.57,27025,0
+PRH.US,D,20240315,000000,25.64,25.72,25.62,25.65,27301,0
+PRH.US,D,20240318,000000,25.69,25.7796,25.58,25.66,37995,0
+PRH.US,D,20240319,000000,25.66,25.87,25.65,25.87,16827,0
+PRH.US,D,20240320,000000,25.88,25.88,25.6238,25.67,39167,0
+PRH.US,D,20240321,000000,25.75,25.9392,25.69,25.71,24015,0
+PRH.US,D,20240322,000000,25.86,26.0799,25.5913,25.72,30134,0
+PRH.US,D,20240325,000000,25.72,25.7599,25.6,25.69,45123,0
+PRH.US,D,20240326,000000,25.71,25.75,25.64,25.72,18179,0
+PRH.US,D,20240327,000000,25.77,25.77,25.625,25.73,52381,0
+PRH.US,D,20240328,000000,25.81,25.83,25.5,25.65,36443,0
+PRH.US,D,20240401,000000,25.71,25.79,25.54,25.62,17735,0
+PRH.US,D,20240402,000000,25.56,25.58,25.48,25.55,27954,0
+PRH.US,D,20240403,000000,25.55,25.72,25.5063,25.68,15355,0
+PRH.US,D,20240404,000000,25.74,25.85,25.6679,25.85,14340,0
+PRH.US,D,20240405,000000,25.88,26.01,25.7301,26,10194,0
+PRH.US,D,20240408,000000,26,26,25.82,25.88,24932,0
+PRH.US,D,20240409,000000,25.96,25.9793,25.8101,25.9,16117,0
+PRH.US,D,20240410,000000,25.8,25.82,25.5301,25.79,35481,0
+PRH.US,D,20240411,000000,25.82,25.82,25.5287,25.64,19262,0
+PRH.US,D,20240412,000000,25.69,25.69,25.5379,25.58,9456,0
+PRH.US,D,20240415,000000,25.58,25.58,25.07,25.16,26651,0
+PRH.US,D,20240416,000000,25.18,25.439,25.075,25.23,17914,0
+PRH.US,D,20240417,000000,25.36,25.5,25.23,25.32,17284,0
+PRH.US,D,20240418,000000,25.41,25.4157,25.3005,25.31,22240,0
+PRH.US,D,20240419,000000,25.34,25.39,25.2127,25.28,59245,0
+PRH.US,D,20240422,000000,25.34,25.35,25.25,25.31,18398,0
+PRH.US,D,20240423,000000,25.41,25.57,25.3,25.3,41175,0
+PRH.US,D,20240424,000000,25.33,25.39,25.23,25.32,10722,0
+PRH.US,D,20240425,000000,25.25,25.31,25.1347,25.21,11353,0
+PRH.US,D,20240426,000000,25.21,25.2996,25.08,25.08,11886,0
+PRH.US,D,20240429,000000,25.14,25.28,25.1014,25.23,10637,0
+PRH.US,D,20240430,000000,25.23,25.35,25.03,25.03,25702,0
+PRH.US,D,20240501,000000,25.16,25.2299,25.05,25.15,16107,0
+PRH.US,D,20240502,000000,25.23,25.41,25.09,25.41,20046,0
+PRH.US,D,20240503,000000,25.51,25.77,25.51,25.583,14725,0
+PRH.US,D,20240506,000000,25.7,25.84,25.6932,25.84,21517,0
+PRH.US,D,20240507,000000,25.89,25.89,25.69,25.78,9755,0
+PRH.US,D,20240508,000000,25.78,25.78,25.41,25.47,28705,0
+PRH.US,D,20240509,000000,25.53,25.53,25.25,25.37,17781,0
+PRH.US,D,20240510,000000,25.44,25.44,25.21,25.27,14545,0
+PRH.US,D,20240513,000000,25.32,25.56,25.32,25.34,12945,0
+PRH.US,D,20240514,000000,25.09,25.16,24.97,25.05,24016,0
+PRH.US,D,20240515,000000,25.19,25.19,25.08,25.14,22071,0
+PRH.US,D,20240516,000000,25.21,25.22,25.02,25.17,18170,0
+PRH.US,D,20240517,000000,25.17,25.2,25.07,25.15,28523,0
+PRH.US,D,20240520,000000,25.18,25.2493,25.1,25.16,38935,0
+PRH.US,D,20240521,000000,25.28,25.35,25.1,25.19,24054,0
+PRH.US,D,20240522,000000,25.19,25.25,25.07,25.15,13609,0
+PRH.US,D,20240523,000000,25.19,25.19,24.77,24.97,35749,0
+PRH.US,D,20240524,000000,24.94,25.19,24.93,25.18,37992,0
+PRH.US,D,20240528,000000,25.13,25.2232,25.0089,25.13,29627,0
+PRH.US,D,20240529,000000,25.13,25.13,24.98,25.07,23446,0
+PRH.US,D,20240530,000000,25.13,25.34,25.1,25.28,20413,0
+PRH.US,D,20240531,000000,25.38,25.4991,25.27,25.27,24256,0
+PRH.US,D,20240603,000000,25.45,25.605,25.3701,25.58,20549,0
+PRH.US,D,20240604,000000,25.64,25.87,25.575,25.77,28482,0
+PRH.US,D,20240605,000000,25.85,25.86,25.69,25.78,18878,0
+PRH.US,D,20240606,000000,25.75,25.83,25.7307,25.81,15034,0
+PRH.US,D,20240607,000000,25.68,25.825,25.6,25.8,12256,0
+PRH.US,D,20240610,000000,25.78,25.81,25.65,25.73,28404,0
+PRH.US,D,20240611,000000,25.75,25.8,25.62,25.75,25474,0
+PRH.US,D,20240612,000000,25.85,26,25.825,25.93,39805,0
+PRH.US,D,20240613,000000,25.97,26.11,25.75,26.05,30691,0
+PRH.US,D,20240614,000000,26.07,26.13,26.02,26.09,23442,0
+PRH.US,D,20240617,000000,26.09,26.1,25.9829,26.04,19542,0
+PRH.US,D,20240618,000000,26.08,26.1897,26.045,26.12,15118,0
+PRH.US,D,20240620,000000,26.1,26.1,26.02,26.04,17038,0
+PRH.US,D,20240621,000000,26.05,26.18,26.05,26.05,33748,0
+PRH.US,D,20240624,000000,26.13,26.15,26.06,26.15,11987,0
+PRH.US,D,20240625,000000,26.16,26.2,26.0301,26.11,47763,0
+PRH.US,D,20240626,000000,26.09,26.12,26.0226,26.1,19890,0
+PRH.US,D,20240627,000000,26.18,26.2,26.08,26.08,9982,0
+PRH.US,D,20240628,000000,26.08,26.1,25.84,25.84,17100,0
+PRH.US,D,20240701,000000,25.95,25.99,25.76,25.88,19804,0
+PRH.US,D,20240702,000000,25.98,25.99,25.88,25.93,21495,0
+PRH.US,D,20240703,000000,25.96,26.0999,25.9,26.06,20436,0
+PRH.US,D,20240705,000000,26.08,26.13,26.0001,26.12,6710,0
+PRH.US,D,20240708,000000,26.13,26.13,26.0001,26.01,8938,0
+PRH.US,D,20240709,000000,26.01,26.0825,25.93,26,20824,0
+PRH.US,D,20240710,000000,25.9,26.0485,25.86,26,26050,0
+PRH.US,D,20240711,000000,26.16,26.2,26.0016,26.19,19316,0
+PRH.US,D,20240712,000000,26.19,26.23,26.1501,26.23,10355,0
+PRH.US,D,20240715,000000,26.24,26.46,26.22,26.41,28398,0
+PRH.US,D,20240716,000000,26.44,26.5025,26.34,26.34,21063,0
+PRH.US,D,20240717,000000,26.34,26.36,26.29,26.34,22037,0
+PRH.US,D,20240718,000000,26.34,26.399,26.21,26.27,24351,0
+PRH.US,D,20240719,000000,26.33,26.33,26.17,26.21,25179,0
+PRH.US,D,20240722,000000,26.3,26.3,26.1,26.13,19470,0
+PRH.US,D,20240723,000000,26.04,26.1714,25.87,25.87,17496,0
+PRH.US,D,20240724,000000,25.94,25.94,25.53,25.56,16281,0
+PRH.US,D,20240725,000000,25.74,25.8489,25.665,25.8,13546,0
+PRH.US,D,20240726,000000,25.9,25.9,25.62,25.89,16188,0
+PRH.US,D,20240729,000000,25.97,25.9899,25.712,25.86,10395,0
+PRH.US,D,20240730,000000,25.89,25.9,25.76,25.9,17132,0
+PRH.US,D,20240731,000000,25.99,26.09,25.81,26.01,24484,0
+PRH.US,D,20240801,000000,26.11,26.31,26.11,26.29,21715,0
+PRH.US,D,20240802,000000,26.31,26.43,26.14,26.36,23891,0
+PRH.US,D,20240805,000000,26.02,26.26,26,26.14,36538,0
+PRH.US,D,20240806,000000,26.27,26.3084,26.1676,26.27,23604,0
+PRH.US,D,20240807,000000,26.36,26.46,26.26,26.44,17847,0
+PRH.US,D,20240808,000000,26.5,26.5,26.2701,26.43,17682,0
+PRH.US,D,20240809,000000,26.48,26.48,26.3,26.36,10861,0
+PRH.US,D,20240812,000000,26.43,26.47,26.2901,26.34,15977,0
+PRH.US,D,20240813,000000,26.44,26.64,26.4,26.6,35401,0
+PRH.US,D,20240814,000000,26.65,26.95,26.64,26.88,52774,0
+PRH.US,D,20240815,000000,26.66,26.66,26.4452,26.48,18652,0
+PRH.US,D,20240816,000000,26.61,26.7,26.48,26.51,19753,0
+PRH.US,D,20240819,000000,26.5,26.68,26.5,26.54,22451,0
+PRH.US,D,20240820,000000,26.66,26.72,26.47,26.48,35595,0
+PRH.US,D,20240821,000000,26.55,26.59,26.46,26.46,12048,0
+PRH.US,D,20240822,000000,26.54,26.54,26.3601,26.39,16011,0
+PRH.US,D,20240823,000000,26.46,26.59,26.46,26.55,14788,0
+PRH.US,D,20240826,000000,26.6,26.6,26.4,26.44,24621,0
+PRH.US,D,20240827,000000,26.47,26.56,26.41,26.45,10669,0
+PRH.US,D,20240828,000000,26.52,26.55,26.424,26.47,26208,0
+PRH.US,D,20240829,000000,26.55,26.55,26.46,26.48,13105,0
+PRH.US,D,20240830,000000,26.55,26.55,26.07,26.1,45121,0
+PRH.US,D,20240903,000000,26.2,26.2,26.07,26.1,17786,0
+PRH.US,D,20240904,000000,26.18,26.2899,26.14,26.26,17762,0
+PRH.US,D,20240905,000000,26.26,26.345,26.19,26.25,17955,0
+PRH.US,D,20240906,000000,26.36,26.4699,26.07,26.13,14419,0
+PRH.US,D,20240909,000000,26.22,26.275,26.1,26.18,13108,0
+PRH.US,D,20240910,000000,26.29,26.29,26.02,26.13,18374,0
+PRH.US,D,20240911,000000,26.23,26.23,26.03,26.1,15722,0
+PRH.US,D,20240912,000000,26.1,26.28,26.06,26.27,21610,0
+PRH.US,D,20240913,000000,26.4,26.49,26.4,26.49,9745,0
+PRH.US,D,20240916,000000,26.54,26.6,26.3568,26.55,15357,0
+PRH.US,D,20240917,000000,26.6,26.75,26.52,26.68,22405,0
+PRH.US,D,20240918,000000,26.77,26.7815,26.55,26.67,23859,0
+PRH.US,D,20240919,000000,26.8,26.8,26.6786,26.78,15315,0
+PRH.US,D,20240920,000000,26.76,26.8599,26.59,26.73,19073,0
+PRH.US,D,20240923,000000,26.75,26.75,26.38,26.39,24856,0
+PRH.US,D,20240924,000000,26.44,26.44,26.18,26.25,27372,0
+PRH.US,D,20240925,000000,26.35,26.4,26.15,26.22,13501,0
+PRH.US,D,20240926,000000,26.36,26.36,26.075472,26.16,20383,0
+PRH.US,D,20240927,000000,26.2,26.3599,26.13,26.2,31202,0
+PRH.US,D,20240930,000000,26,26.2,25.88,26.15,22389,0
+PRH.US,D,20241001,000000,26.22,26.45,26.17,26.45,26980,0
+PRH.US,D,20241002,000000,26.44,26.72,26.35,26.72,31628,0
+PRH.US,D,20241003,000000,26.7,26.72,26.59,26.6,14621,0
+PRH.US,D,20241004,000000,26.6,26.6,26.25,26.47,37304,0
+PRH.US,D,20241007,000000,26.42,26.45,26.235,26.38,14390,0
+PRH.US,D,20241008,000000,26.38,26.53,26.38,26.51,16947,0
+PRH.US,D,20241009,000000,26.52,26.56,26.3361,26.54,30975,0
+PRH.US,D,20241010,000000,26.54,26.57,26.425,26.53,19220,0
+PRH.US,D,20241011,000000,26.53,26.63,26.52,26.62,31130,0
+PRH.US,D,20241014,000000,26.61,26.74,26.57,26.71,10423,0
+PRH.US,D,20241015,000000,26.72,26.8,26.655,26.78,16387,0
+PRH.US,D,20241016,000000,26.78,26.89,26.63,26.87,24708,0
+PRH.US,D,20241017,000000,26.84,26.87,26.775,26.85,10622,0
+PRH.US,D,20241018,000000,26.8,26.85,26.7007,26.7401,15686,0
+PRH.US,D,20241021,000000,26.69,26.7207,26.5007,26.56,9058,0
+PRH.US,D,20241022,000000,26.63,26.65,26.5,26.64,10874,0
+PRH.US,D,20241023,000000,26.62,26.62,26.17,26.2979,21354,0
+PRH.US,D,20241024,000000,26.39,26.6599,26.14,26.275,17002,0
+PRH.US,D,20241025,000000,26.45,26.51,26.187,26.35,18445,0
+PRH.US,D,20241028,000000,26.47,26.47,26.11,26.35,9746,0
+PRH.US,D,20241029,000000,26.32,26.32,25.985,26.12,16620,0
+PRH.US,D,20241030,000000,26.2,26.24,26.06,26.06,6997,0
+PRH.US,D,20241031,000000,26.2,26.2,25.91,26.07,26196,0
+PRH.US,D,20241101,000000,26.21,26.21,26,26.01,7759,0
+PRH.US,D,20241104,000000,26.14,26.2087,25.9701,25.9701,9961,0
+PRH.US,D,20241105,000000,26.14,26.24,26.02,26.17,14988,0
+PRH.US,D,20241106,000000,26.16,26.16,25.87,25.87,29942,0
+PRH.US,D,20241107,000000,25.92,26.18,25.89,26.0101,10492,0
+PRH.US,D,20241108,000000,26.19,26.22,26.0813,26.22,15723,0
+PRH.US,D,20241111,000000,26.295,26.3973,26.05,26.06,6283,0
+PRH.US,D,20241112,000000,26.072975,26.113,25.8437,25.9,13193,0
+PRH.US,D,20241113,000000,25.8001,26.0287,25.8,25.81,19701,0
+PRH.US,D,20241114,000000,25.812,25.99,25.7112,25.98,9670,0
+PRH.US,D,20241115,000000,25.54,25.66,25.48,25.55,17730,0
+PRH.US,D,20241118,000000,25.64,25.89,25.62,25.65,25964,0
+PRH.US,D,20241119,000000,25.73,25.75,25.39,25.43,19001,0
+PRH.US,D,20241120,000000,25.415,25.43,25.301,25.35,9639,0
+PRH.US,D,20241121,000000,25.54,25.55,25.42,25.55,9177,0
+PRH.US,D,20241122,000000,25.72,25.83,25.5201,25.6,11757,0
+PRH.US,D,20241125,000000,25.97,25.98,25.735,25.83,9455,0
+PRH.US,D,20241126,000000,25.9,25.91,25.55,25.6,7850,0
+PRH.US,D,20241127,000000,25.72,25.7392,25.54,25.63,12148,0
+PRH.US,D,20241129,000000,25.5544,26.02,25.5544,26.02,27386,0
+PRH.US,D,20241202,000000,25.9525,26,25.81,25.86,19264,0
+PRH.US,D,20241203,000000,25.83,25.93,25.56,25.58,17407,0
+PRH.US,D,20241204,000000,25.6,25.77,25.52,25.61,17276,0
+PRH.US,D,20241205,000000,25.7,25.8,25.64,25.67,23943,0
+PRH.US,D,20241206,000000,25.75,25.84,25.55,25.55,16328,0
+PRH.US,D,20241209,000000,25.605,25.7,25.3801,25.47,18676,0
+PRH.US,D,20241210,000000,25.43,25.54,25.35,25.42,17129,0
+PRH.US,D,20241211,000000,25.5881,25.5881,25.3704,25.4,14107,0
+PRH.US,D,20241212,000000,25.48,25.4999,25.21,25.23,18138,0
+PRH.US,D,20241213,000000,25.26,25.29,25.02,25.05,26900,0
+PRH.US,D,20241216,000000,25.09,25.295,25.06,25.18,26537,0
+PRH.US,D,20241217,000000,25.1799,25.56,25.17,25.49,26540,0
+PRH.US,D,20241218,000000,25.4268,25.66,25.31,25.31,28180,0
+PRH.US,D,20241219,000000,25.48,25.5,25.02,25.25,31757,0
+PRH.US,D,20241220,000000,25.22,25.4,25.14,25.2704,12593,0
+PRH.US,D,20241223,000000,25.2512,25.34,25.2,25.27,17496,0
+PRH.US,D,20241224,000000,25.32,25.41,25,25.11,13922,0
+PRH.US,D,20241226,000000,25.07,25.09,25,25.0426,24230,0
+PRH.US,D,20241227,000000,25,25.246,24.9,25.06,23106,0
+PRH.US,D,20241230,000000,25.045,25.24,24.9506,25.2,23244,0
+PRH.US,D,20241231,000000,24.95,25.29,24.9,24.9,120872,0
+PRH.US,D,20250102,000000,24.93,25.3299,24.93,25.12,21623,0
+PRH.US,D,20250103,000000,25.205,25.3501,25.11,25.34,18060,0
+PRH.US,D,20250106,000000,25.16,25.4,25.13,25.2,18697,0
+PRH.US,D,20250107,000000,25.24,25.26,25.01,25.02,28934,0
+PRH.US,D,20250108,000000,25.01,25.05,24.81,24.81,35500,0
+PRH.US,D,20250110,000000,24.6,24.7799,24.3,24.55,59031,0
+PRH.US,D,20250113,000000,24.58,24.65,24.24,24.46,57527,0
+PRH.US,D,20250114,000000,24.3587,24.5999,24.3587,24.55,17603,0
+PRH.US,D,20250115,000000,24.85,25.175,24.8035,25.16,25694,0
+PRH.US,D,20250116,000000,25.22,25.33,25.07,25.16,16096,0
+PRH.US,D,20250117,000000,25.23,25.3,25.03,25.115,13728,0
+PRH.US,D,20250121,000000,25.32,25.3441,25.13,25.32,14476,0
+PRH.US,D,20250122,000000,25.4,25.4,25.22,25.31,15465,0
+PRH.US,D,20250123,000000,25.31,25.37,25.128,25.31,30335,0
+PRH.US,D,20250124,000000,25.255,25.41,25.24,25.3,15285,0
+PRH.US,D,20250127,000000,25.33,25.527,25.33,25.5,37459,0
+PRH.US,D,20250128,000000,25.525,25.6475,25.4,25.43,13405,0
+PRH.US,D,20250129,000000,25.43,25.4921,25.22,25.29,26305,0
+PRH.US,D,20250130,000000,25.2418,25.42,25.2418,25.2701,20066,0
+PRH.US,D,20250131,000000,25.22,25.4111,25.1,25.1,13346,0
+PRH.US,D,20250203,000000,24.99,25.2299,24.91,25.1,41729,0
+PRH.US,D,20250204,000000,25.08,25.23,25.0206,25.16,18424,0
+PRH.US,D,20250205,000000,25.3475,25.49,25.23,25.48,18303,0
+PRH.US,D,20250206,000000,25.440844,25.52,25.39,25.44,14651,0
+PRH.US,D,20250207,000000,25.42,25.4899,25.3244,25.38,10845,0
+PRH.US,D,20250210,000000,25.475,25.56,25.3301,25.395,24586,0
+PRH.US,D,20250211,000000,25.45,25.48,25.2501,25.26,22033,0
+PRH.US,D,20250212,000000,25.1963,25.419,24.96,25.06,35936,0
+PRH.US,D,20250213,000000,25.8,25.8,25.0612,25.16,29668,0
+PRH.US,D,20250214,000000,24.9086,24.99,24.8288,24.9,34535,0
+PRH.US,D,20250218,000000,25.34,25.34,24.83,24.88,38351,0
+PRH.US,D,20250219,000000,24.88,24.9499,24.65,24.73,98224,0
+PRH.US,D,20250220,000000,25,25,24.65,24.75,43857,0
+PRH.US,D,20250221,000000,24.82,24.9,24.79,24.87,51875,0
+PRH.US,D,20250224,000000,24.84,24.97,24.82,24.95,40245,0
+PRH.US,D,20250225,000000,25.05,25.15,25.05,25.125,52261,0
+PRH.US,D,20250226,000000,25.16,25.19,25.05,25.13,27683,0
+PRH.US,D,20250227,000000,25.0916,25.17,25.02,25.14,24929,0
+PRH.US,D,20250228,000000,25.19,25.2,25.06,25.13,29206,0
+PRH.US,D,20250303,000000,25.2399,25.24,25.12,25.15,20746,0
+PRH.US,D,20250304,000000,25.1984,25.2,24.92,25.07,17554,0
+PRH.US,D,20250305,000000,25.1,25.1255,24.9708,25.07,20817,0
+PRH.US,D,20250306,000000,25.04,25.08,25.02,25.04,21417,0
+PRH.US,D,20250307,000000,25.0941,25.1185,24.93,24.98,21174,0
+PRH.US,D,20250310,000000,24.9544,25.05,24.875,25.02,77750,0
+PRH.US,D,20250311,000000,25.0199,25.07,24.88,24.99,27328,0
+PRH.US,D,20250312,000000,24.94,25.09,24.88,25.0799,24575,0
+PRH.US,D,20250313,000000,25.02,25.08,25,25.07,16240,0
+PRH.US,D,20250314,000000,25.0472,25.2283,25.04,25.14,9822,0
+PRH.US,D,20250317,000000,25.25,25.35,25.12,25.33,26393,0
+PRH.US,D,20250318,000000,25.2275,25.34,25.2016,25.3,18597,0
+PRH.US,D,20250319,000000,25.31,25.41,25.23,25.41,13549,0
+PRH.US,D,20250320,000000,25.3,25.43,25.25,25.34,14744,0
+PRH.US,D,20250321,000000,25.43,25.44,25.2042,25.34,18598,0
+PRH.US,D,20250324,000000,25.2674,25.48,25.2674,25.37,11752,0
+PRH.US,D,20250325,000000,25.42,25.44,25.3001,25.44,18248,0
+PRH.US,D,20250326,000000,25.375,25.39,25.1187,25.18,15287,0
+PRH.US,D,20250327,000000,25.2,25.28,25.06,25.15,33944,0
+PRH.US,D,20250328,000000,25.15,25.19,25,25.03,36159,0
+PRH.US,D,20250331,000000,25,25.03,24.72,24.72,115492,0
+PRH.US,D,20250401,000000,24.84,24.84,24.7,24.77,21245,0
+PRH.US,D,20250402,000000,24.77,24.8439,24.76,24.815,33612,0
+PRH.US,D,20250403,000000,24.65,24.74,24.45,24.65,26733,0
+PRH.US,D,20250404,000000,25.1,25.1,24.33,24.53,42417,0
+PRH.US,D,20250407,000000,24.0981,24.76,24.0981,24.18,57260,0
+PRH.US,D,20250408,000000,24.3347,24.4,24,24.05,37255,0
+PRH.US,D,20250409,000000,24.05,24.5434,23.85,24.29,55061,0
+PRH.US,D,20250410,000000,24.08,24.2363,23.6401,23.98,43883,0
+PRH.US,D,20250411,000000,23.82,23.9494,23.59,23.87,60738,0
+PRH.US,D,20250414,000000,24,24.14,23.9,24.04,24360,0
+PRH.US,D,20250415,000000,24.1,24.22,24,24.05,31355,0
+PRH.US,D,20250416,000000,24,24.15,23.95,24.1,43773,0
+PRH.US,D,20250417,000000,24.18,24.2467,24.0729,24.2,26102,0
+PRH.US,D,20250421,000000,24.235,24.2399,24.064,24.16,30320,0
+PRH.US,D,20250422,000000,24.2923,24.4668,24.25,24.43,18806,0
+PRH.US,D,20250423,000000,24.738891,24.74,24.58,24.66,17185,0
+PRH.US,D,20250424,000000,24.695,24.84,24.64,24.84,23228,0
+PRH.US,D,20250425,000000,24.8599,24.86,24.71,24.81,18123,0
+PRH.US,D,20250428,000000,24.82,24.87,24.58,24.67,27942,0
+PRH.US,D,20250429,000000,24.67,24.71,24.5,24.56,34181,0
+PRH.US,D,20250430,000000,24.3601,24.68,24.3601,24.42,30127,0
+PRH.US,D,20250501,000000,24.574,24.62,24.28,24.28,25599,0
+PRH.US,D,20250502,000000,24.4318,24.45,24.3,24.34,22803,0
+PRH.US,D,20250505,000000,24.3,24.4486,24.22,24.34,41837,0
+PRH.US,D,20250506,000000,24.9,24.9,24.275,24.43,25778,0
+PRH.US,D,20250507,000000,24.5214,24.7,24.49,24.68,32327,0
+PRH.US,D,20250508,000000,24.72,24.9,24.66,24.8,25855,0
+PRH.US,D,20250509,000000,24.83,24.88,24.7675,24.82,14706,0
+PRH.US,D,20250512,000000,24.93,24.95,24.83,24.87,21282,0
+PRH.US,D,20250513,000000,24.92,24.94,24.845,24.91,19365,0
+PRH.US,D,20250514,000000,24.88,24.95,24.82,24.85,44231,0
+PRH.US,D,20250515,000000,24.53,24.64,24.439,24.47,27209,0
+PRH.US,D,20250516,000000,24.58,24.58,24.37,24.53,36096,0
+PRH.US,D,20250519,000000,24.5,24.67,24.37,24.64,29148,0
+PRH.US,D,20250520,000000,24.66,24.85,24.58,24.66,29574,0
+PRH.US,D,20250521,000000,24.6616,24.7,24.36,24.37,25258,0
+PRH.US,D,20250522,000000,24.38,24.4613,24.36,24.42,13550,0
+PRH.US,D,20250523,000000,24.42,24.42,24.3004,24.37,16807,0
+PRH.US,D,20250527,000000,24.49,24.63,24.49,24.59,12557,0
+PRH.US,D,20250528,000000,24.62,24.62,24.54,24.57,22876,0
+PRH.US,D,20250529,000000,24.625,24.67,24.5809,24.6688,14330,0
+PRH.US,D,20250530,000000,24.67,24.79,24.6,24.79,84813,0
+PRH.US,D,20250602,000000,24.7899,24.79,24.6301,24.75,27712,0
+PRH.US,D,20250603,000000,24.7862,24.84,24.76,24.79,34544,0
+PRH.US,D,20250604,000000,24.88,24.9399,24.83,24.89,17047,0
+PRH.US,D,20250605,000000,24.96,25.05,24.96,24.995,16574,0
+PRH.US,D,20250606,000000,25.02,25.02,24.92,24.95,13471,0
+PRH.US,D,20250609,000000,24.97,25.08,24.9301,25.03,23327,0
+PRH.US,D,20250610,000000,25.15,25.15,25.03,25.11,7392,0
+PRH.US,D,20250611,000000,25.085,25.18,25.08,25.08,12964,0
+PRH.US,D,20250612,000000,25.07,25.13,25.07,25.13,11944,0
+PRH.US,D,20250613,000000,25.12,25.13,24.91,25.01,23232,0
+PRH.US,D,20250616,000000,25.11,25.14,24.91,24.9676,11172,0
+PRH.US,D,20250617,000000,24.991,25.07,24.87,24.95,38258,0
+PRH.US,D,20250618,000000,25.04,25.0899,24.92,24.9956,15819,0
+PRH.US,D,20250620,000000,25.02,25.11,24.97,24.97,21125,0
+PRH.US,D,20250623,000000,25.0028,25.0622,24.94,24.9642,19900,0
+PRH.US,D,20250624,000000,25.065,25.22,24.9805,25.22,13734,0
+PRH.US,D,20250625,000000,25.25,25.25,25.13,25.1301,10642,0
+PRH.US,D,20250626,000000,25.1613,25.2102,25.08,25.14,11235,0
+PRH.US,D,20250627,000000,25.2027,25.23,25.01,25.01,15343,0
+PRH.US,D,20250630,000000,25.04,25.15,24.93,24.93,73560,0
+PRH.US,D,20250701,000000,25,25.17,25,25.11,16585,0
+PRH.US,D,20250702,000000,25.15,25.3657,25.12,25.26,25352,0
+PRH.US,D,20250703,000000,25.31,25.3699,25.21,25.21,13323,0
+PRH.US,D,20250707,000000,25.36,25.39,25.1995,25.2752,24274,0
+PRH.US,D,20250708,000000,25.4,25.4,25.24,25.26,12147,0
+PRH.US,D,20250709,000000,25.42,25.42,25.26,25.34,16565,0
+PRH.US,D,20250710,000000,25.4,25.56,25.35,25.56,15873,0
+PRH.US,D,20250711,000000,25.555,25.56,25.4,25.51,12067,0
+PRH.US,D,20250714,000000,25.51,25.51,25.378,25.43,16129,0
+PRH.US,D,20250715,000000,25.4,25.49,25.31,25.34,8861,0
+PRH.US,D,20250716,000000,25.34,25.39,25.25,25.28,11369,0
+PRH.US,D,20250717,000000,25.3,25.44,25.2807,25.35,13410,0
+PRH.US,D,20250718,000000,25.52,25.52,25.31,25.3685,11899,0
+PRH.US,D,20250721,000000,25.38,25.48,25.28,25.28,9655,0
+PRH.US,D,20250722,000000,25.48,25.48,25.24,25.36,10136,0
+PRH.US,D,20250723,000000,25.44,25.48,25.26,25.27,13781,0
+PRH.US,D,20250724,000000,25.365,25.4504,25.295,25.41,31383,0
+PRH.US,D,20250725,000000,25.48,25.57,25.3926,25.51,22061,0
+PRH.US,D,20250728,000000,25.57,25.57,25.43,25.44,12743,0
+PRH.US,D,20250729,000000,25.51,25.61,25.38,25.49,10967,0
+PRH.US,D,20250730,000000,25.54,25.54,25.42,25.45,5603,0
+PRH.US,D,20250731,000000,25.6905,25.73,25.47,25.69,30370,0
+PRH.US,D,20250801,000000,25.6201,25.8315,25.6201,25.69,13067,0
+PRH.US,D,20250804,000000,25.59,25.79,25.59,25.67,14458,0
+PRH.US,D,20250805,000000,25.58,25.77,25.58,25.62,13861,0
+PRH.US,D,20250806,000000,25.8799,25.8799,25.51,25.51,13665,0
+PRH.US,D,20250807,000000,25.6579,25.69,25.43,25.53,13027,0
+PRH.US,D,20250808,000000,25.5,25.58,25.43,25.58,19175,0
+PRH.US,D,20250811,000000,25.6,25.65,25.52,25.6,11630,0
+PRH.US,D,20250812,000000,25.6,25.73,25.6,25.73,13528,0
+PRH.US,D,20250813,000000,26,26,25.7,25.79,29681,0
+PRH.US,D,20250814,000000,25.765,25.83,25.58,25.68,16843,0
+PRH.US,D,20250815,000000,25.3,25.38,25.23,25.36,20733,0
+PRH.US,D,20250818,000000,25.41,25.46,25.3,25.435,26587,0
+PRH.US,D,20250819,000000,25.485,25.61,25.485,25.59,18101,0
+PRH.US,D,20250820,000000,25.65,25.6995,25.51,25.6,9695,0
+PRH.US,D,20250821,000000,25.61,25.6254,25.47,25.48,10195,0
+PRH.US,D,20250822,000000,25.68,25.75,25.62,25.62,11428,0
+PRH.US,D,20250825,000000,25.74,25.75,25.53,25.59,16241,0
+PRH.US,D,20250826,000000,25.5,25.6,25.39,25.4,23662,0
+PRH.US,D,20250827,000000,25.4165,25.47,25.35,25.42,9684,0
+PRH.US,D,20250828,000000,25.389,25.49,25.37,25.42,10705,0
+PRH.US,D,20250829,000000,25.3701,25.52,25.27,25.27,45292,0
+PRH.US,D,20250902,000000,25.4578,25.4578,25.215,25.29,13333,0
+PRH.US,D,20250903,000000,25.37,25.41,25.22,25.32,26426,0
+PRH.US,D,20250904,000000,25.32,25.43,25.29,25.43,15553,0
+PRH.US,D,20250905,000000,25.6675,25.6951,25.46,25.65,17939,0
+PRH.US,D,20250908,000000,25.705,25.82,25.65,25.81,10439,0
+PRH.US,D,20250909,000000,25.72,25.83,25.6901,25.74,12403,0
+PRH.US,D,20250910,000000,25.755,25.84,25.6713,25.82,9766,0
+PRH.US,D,20250911,000000,25.9,25.975,25.83,25.91,10450,0
+PRH.US,D,20250912,000000,26,26.04,25.92,26.03,6071,0
+PRH.US,D,20250915,000000,26.01,26.145,25.92,25.94,8731,0
+PRH.US,D,20250916,000000,26,26.0774,25.95,26.02,8527,0
+PRH.US,D,20250917,000000,26.11,26.11,25.91,25.9701,9674,0
+PRH.US,D,20250918,000000,26.01,26.06,25.83,25.92,15719,0
+PRH.US,D,20250919,000000,25.87,25.99,25.78,25.9,9069,0
+PRH.US,D,20250922,000000,25.81,25.98,25.77,25.89,11753,0
+PRH.US,D,20250923,000000,25.83,25.9317,25.71,25.7245,8202,0
+PRH.US,D,20250924,000000,25.75,25.82,25.64,25.6654,9206,0
+PRH.US,D,20250925,000000,25.72,25.76,25.6,25.6,11613,0
+PRH.US,D,20250926,000000,25.645,25.7496,25.54,25.54,8714,0
+PRH.US,D,20250929,000000,25.55,25.6665,25.46,25.47,11157,0
+PRH.US,D,20250930,000000,25.6,25.662478,25.3,25.54,19848,0
+PRH.US,D,20251001,000000,25.568,25.75,25.34,25.74,11449,0
+PRH.US,D,20251002,000000,25.641047,25.75,25.41,25.75,11610,0
+PRH.US,D,20251003,000000,25.63,25.7127,25.54,25.64,10492,0
+PRH.US,D,20251006,000000,25.61,25.74,25.47,25.72,17531,0
+PRH.US,D,20251007,000000,25.62,25.72,25.5,25.53,14290,0
+PRH.US,D,20251008,000000,25.51,25.62,25.5,25.56,13789,0
+PRH.US,D,20251009,000000,25.45,25.56,25.297169,25.31,18390,0
+PRH.US,D,20251010,000000,25.34,25.5,25.1195,25.1876,13353,0
+PRH.US,D,20251013,000000,25.44,25.44,25.06,25.25,8807,0
+PRH.US,D,20251014,000000,25.1401,25.34,25.1401,25.1601,8890,0
+PRH.US,D,20251015,000000,25.1631,25.39,25.13,25.1701,26173,0
+PRH.US,D,20251016,000000,25.26,25.3074,25.08,25.175,10830,0
+PRH.US,D,20251017,000000,25.175,25.2899,25.05,25.05,54196,0
+PRH.US,D,20251020,000000,25.15,25.21,25.08,25.17,29400,0
+PRH.US,D,20251021,000000,25.17,25.29,25.15,25.24,8492,0
+PRH.US,D,20251022,000000,25.26,25.29,25.13,25.16,16747,0
+PRH.US,D,20251023,000000,25.1201,25.26,25.1201,25.17,9786,0
+PRH.US,D,20251024,000000,25.2,25.3,25.1801,25.23,15498,0
+PRH.US,D,20251027,000000,25.29,25.3,25.25,25.278,14180,0
+PRH.US,D,20251028,000000,25.3269,25.3699,25.248506,25.28,11054,0
+PRH.US,D,20251029,000000,25.37,25.38,25.16,25.17,20196,0
+PRH.US,D,20251030,000000,25.19,25.27,25.02,25.08,14900,0
+PRH.US,D,20251031,000000,25.09,25.09,24.91,25.08,55704,0
+PRH.US,D,20251103,000000,25.09,25.12,24.96,25.07,28827,0
+PRH.US,D,20251104,000000,25.02,25.07,24.9,24.97,37511,0
+PRH.US,D,20251105,000000,24.95,25.13,24.95,25.01,13382,0
+PRH.US,D,20251106,000000,25.02,25.09,24.94,24.96,29525,0
+PRH.US,D,20251107,000000,24.96,25,24.88,25,26223,0
+PRH.US,D,20251110,000000,25.06,25.13,25.02,25.12,19634,0
+PRH.US,D,20251111,000000,25.17,25.18,25.11,25.16,11649,0
+PRH.US,D,20251112,000000,25.18,25.18,25.06,25.13,13428,0
+PRH.US,D,20251113,000000,25.02,25.14,24.85,24.96,19967,0
+PRH.US,D,20251114,000000,24.55,24.74,24.55,24.72,40586,0
+PRH.US,D,20251117,000000,24.72,24.73,24.31,24.5,32554,0
+PRH.US,D,20251118,000000,24.49,24.5124,24.35,24.41,39171,0
+PRH.US,D,20251119,000000,24.3826,24.46,24.32,24.36,38432,0
+PRH.US,D,20251120,000000,24.43,24.5227,24.2,24.29,43697,0
+PRH.US,D,20251121,000000,24.31,24.48,24.2,24.42,29924,0
+PRH.US,D,20251124,000000,24.485,24.66,24.47,24.5507,31674,0
+PRH.US,D,20251125,000000,24.62,24.77,24.59,24.74,31045,0
+PRH.US,D,20251126,000000,24.77,24.88,24.65,24.85,41906,0
+PRH.US,D,20251128,000000,24.815,24.84,24.75,24.75,18563,0
+PRH.US,D,20251201,000000,24.7,24.82,24.65,24.75,23262,0
+PRH.US,D,20251202,000000,24.71,24.8,24.65,24.78,49121,0
+PRH.US,D,20251203,000000,24.6822,24.84,24.68,24.78,22083,0
+PRH.US,D,20251204,000000,24.83,24.87,24.78,24.8,18569,0
+PRH.US,D,20251205,000000,24.7501,24.85,24.66,24.75,19148,0
+PRH.US,D,20251208,000000,24.763,24.8299,24.7,24.7,22072,0
+PRH.US,D,20251209,000000,24.809,24.9114,24.65,24.65,70917,0
+PRH.US,D,20251210,000000,24.7,24.7,24.58,24.65,28404,0
+PRH.US,D,20251211,000000,24.7,24.9,24.65,24.76,19237,0
+PRH.US,D,20251212,000000,24.75,24.8,24.6,24.6,17328,0
+PRH.US,D,20251215,000000,24.66,24.73,24.63,24.71,29258,0
+PRH.US,D,20251216,000000,24.67,24.72,24.65,24.72,25128,0
+PRH.US,D,20251217,000000,24.72,24.78,24.64,24.73,30428,0
+PRH.US,D,20251218,000000,24.825,24.86,24.7401,24.85,20492,0
+PRH.US,D,20251219,000000,24.755,24.8936,24.66,24.84,15596,0
+PRH.US,D,20251222,000000,24.85,24.9399,24.79,24.85,14870,0
+PRH.US,D,20251223,000000,24.83,24.85,24.7601,24.82,13582,0
+PRH.US,D,20251224,000000,24.8,24.84,24.76,24.81,15005,0
+PRH.US,D,20251226,000000,24.7942,24.87,24.79,24.84,16707,0
+PRH.US,D,20251229,000000,24.795,24.87,24.71,24.81,12635,0
+PRH.US,D,20251230,000000,24.72,24.85,24.71,24.82,20012,0
+PRH.US,D,20251231,000000,24.7409,24.84,24.7,24.7,29241,0
+PRH.US,D,20260102,000000,24.85,25,24.72,24.98,22071,0
+PRH.US,D,20260105,000000,24.9,25.0339,24.8749,24.94,20990,0
+PRH.US,D,20260106,000000,25.002,25.002,24.8289,25,9682,0
+PRH.US,D,20260107,000000,24.93,25.09,24.85,25.01,16426,0
+PRH.US,D,20260108,000000,25.1,25.1,24.92,24.92,28483,0
+PRH.US,D,20260109,000000,24.9,25.04,24.89,24.9303,19455,0
+PRH.US,D,20260112,000000,24.975,25.03,24.92,25.02,17075,0
+PRH.US,D,20260113,000000,25.0347,25.1799,25,25.12,16568,0
+PRH.US,D,20260114,000000,25.06,25.18,25.0101,25.1,14081,0
+PRH.US,D,20260115,000000,25.17,25.1899,25.04,25.1,17012,0
+PRH.US,D,20260116,000000,25.1899,25.1899,25,25.02,18902,0
+PRH.US,D,20260120,000000,24.94,25.07,24.79,24.92,30476,0
+PRH.US,D,20260121,000000,24.9999,25.005,24.89,24.96,14708,0
+PRH.US,D,20260122,000000,25.0267,25.15,24.93,25.15,23986,0
+PRH.US,D,20260123,000000,25.1409,25.15,25.05,25.1,25764,0
+PRH.US,D,20260126,000000,25.21,25.25,25.11,25.25,39007,0
+PRH.US,D,20260127,000000,25.2351,25.27,25.1537,25.27,13616,0
+PRH.US,D,20260128,000000,25.2,25.3,25.185,25.24,7239,0
+PRH.US,D,20260129,000000,25.11,25.24,25.11,25.16,18325,0
+PRH.US,D,20260130,000000,25.14,25.2399,25.05,25.11,20597,0
+PRH.US,D,20260202,000000,25.19,25.19,25.03,25.05,12287,0
+PRH.US,D,20260203,000000,25.115,25.154,25,25.0799,16784,0
+PRH.US,D,20260204,000000,25.05,25.08,25,25.0195,18940,0
+PRH.US,D,20260205,000000,25,25.06,24.93,24.93,19507,0
+PRH.US,D,20260206,000000,24.99,25.07,24.98,24.98,28502,0
+PRH.US,D,20260209,000000,25,25.1501,24.96,25.13,25217,0
+PRH.US,D,20260210,000000,25.1,25.17,25.02,25.17,9538,0
+PRH.US,D,20260211,000000,25.08,25.2,25.08,25.2,8389,0
+PRH.US,D,20260212,000000,25.165,25.2,25.06,25.06,12092,0
+PRH.US,D,20260213,000000,24.735,24.87,24.73,24.87,18352,0
+PRH.US,D,20260217,000000,24.86,24.96,24.7301,24.925,33131,0
+PRH.US,D,20260218,000000,24.94,24.94,24.78,24.78,27798,0
diff --git a/daily/us/nyse stocks/2/prif_l.us.txt b/daily/us/nyse stocks/2/prif_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb68832e1415d3b02971481c4c9e3d3ced212be3
--- /dev/null
+++ b/daily/us/nyse stocks/2/prif_l.us.txt	
@@ -0,0 +1,931 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_L.US,D,20220302,000000,24.65,24.7,24.5509,24.65,22796,0
+PRIF_L.US,D,20220303,000000,24.65,24.65,24.48,24.54,42565,0
+PRIF_L.US,D,20220304,000000,24.51,24.6,24.44,24.58,23470,0
+PRIF_L.US,D,20220307,000000,24.49,24.54,24.48,24.5,16832,0
+PRIF_L.US,D,20220308,000000,25.02,25.02,24.54,24.54,4395,0
+PRIF_L.US,D,20220309,000000,24.6164,24.6164,24.48,24.5,6019,0
+PRIF_L.US,D,20220310,000000,24.5,24.55,24.48,24.545,7200,0
+PRIF_L.US,D,20220311,000000,24.52,24.55,24.51,24.51,3301,0
+PRIF_L.US,D,20220314,000000,24.49,24.52,24.19,24.47,15092,0
+PRIF_L.US,D,20220315,000000,24.5,24.52,24.4,24.4,16384,0
+PRIF_L.US,D,20220316,000000,25.19,25.19,24.6,24.64,4205,0
+PRIF_L.US,D,20220317,000000,25.54,25.54,24.395,24.75,3720,0
+PRIF_L.US,D,20220318,000000,24.755,24.85,24.68,24.68,2494,0
+PRIF_L.US,D,20220321,000000,24.89,25.23,24.8208,25.23,4727,0
+PRIF_L.US,D,20220322,000000,25,25.1,25,25.0799,3056,0
+PRIF_L.US,D,20220324,000000,24.85,25,24.84,25,2099,0
+PRIF_L.US,D,20220325,000000,24.86,25.15,24.84,25.15,2829,0
+PRIF_L.US,D,20220328,000000,24.76,25.1,24.76,25.0685,1200,0
+PRIF_L.US,D,20220329,000000,25.09,25.0998,24.75,24.925,1665,0
+PRIF_L.US,D,20220330,000000,24.8,25.09,24.8,25.01,1748,0
+PRIF_L.US,D,20220331,000000,24.85,25.08,24.85,24.95,3400,0
+PRIF_L.US,D,20220401,000000,24.9077,24.9077,24.9077,24.9077,600,0
+PRIF_L.US,D,20220404,000000,24.94,25.1563,24.94,25.1563,8060,0
+PRIF_L.US,D,20220405,000000,24.9599,25.0094,24.9599,25.0094,1160,0
+PRIF_L.US,D,20220406,000000,25.01,25.02,24.75,24.7736,4998,0
+PRIF_L.US,D,20220407,000000,25,25.21,24.99,24.99,2882,0
+PRIF_L.US,D,20220411,000000,25.01,25.01,25.01,25.01,160,0
+PRIF_L.US,D,20220412,000000,25,25,24.9998,25,1034,0
+PRIF_L.US,D,20220413,000000,25.21,25.21,25.21,25.21,418,0
+PRIF_L.US,D,20220414,000000,25.02,25.02,25,25,976,0
+PRIF_L.US,D,20220418,000000,25.01,25.01,25.01,25.01,1325,0
+PRIF_L.US,D,20220419,000000,25.18,25.18,24.86,24.89,2836,0
+PRIF_L.US,D,20220420,000000,24.895,24.95,24.75,24.855,3652,0
+PRIF_L.US,D,20220421,000000,24.94,24.95,24.76,24.94,3668,0
+PRIF_L.US,D,20220425,000000,24.83,24.83,24.56,24.56,6979,0
+PRIF_L.US,D,20220426,000000,24.17,24.3,23.79,23.98,19121,0
+PRIF_L.US,D,20220427,000000,23.97,24.18,23.77,23.89,19577,0
+PRIF_L.US,D,20220428,000000,24.95,24.95,24.9499,24.9499,200,0
+PRIF_L.US,D,20220429,000000,24.3,24.3,24.3,24.3,365,0
+PRIF_L.US,D,20220502,000000,24.06,24.74,24.06,24.72,991,0
+PRIF_L.US,D,20220505,000000,24.4,24.4,23.911,24.1,4286,0
+PRIF_L.US,D,20220506,000000,23.8301,24.26,23.8301,24.1626,20852,0
+PRIF_L.US,D,20220509,000000,23.79,23.99,23.7702,23.8295,6247,0
+PRIF_L.US,D,20220511,000000,24.32,24.37,23.7701,24.37,2315,0
+PRIF_L.US,D,20220512,000000,23.79,23.9022,23.78,23.8,3150,0
+PRIF_L.US,D,20220513,000000,23.82,24.065,23.3172,23.4905,17130,0
+PRIF_L.US,D,20220516,000000,24.18,24.359,24,24.05,54374,0
+PRIF_L.US,D,20220517,000000,24.81,24.81,24.05,24.2,9817,0
+PRIF_L.US,D,20220518,000000,24.28,24.28,24.05,24.06,13698,0
+PRIF_L.US,D,20220519,000000,24.4572,24.4572,24.07,24.07,3468,0
+PRIF_L.US,D,20220520,000000,24.06,24.39,24.06,24.15,8421,0
+PRIF_L.US,D,20220523,000000,24.55,24.55,23.9983,24.01,28008,0
+PRIF_L.US,D,20220524,000000,24.095,24.1,23.8,23.9998,7708,0
+PRIF_L.US,D,20220525,000000,24,24.19,24,24,3225,0
+PRIF_L.US,D,20220526,000000,24.19,24.19,24,24.0792,14255,0
+PRIF_L.US,D,20220527,000000,24,24,23.8,23.98,22919,0
+PRIF_L.US,D,20220531,000000,24.44,24.44,24,24,9226,0
+PRIF_L.US,D,20220601,000000,24.23,24.23,23.975,24.03,40214,0
+PRIF_L.US,D,20220602,000000,24,24.09,23.86,23.87,33382,0
+PRIF_L.US,D,20220603,000000,24.07,24.08,23.62,24,69215,0
+PRIF_L.US,D,20220606,000000,24.26,24.32,24.04,24.15,99602,0
+PRIF_L.US,D,20220607,000000,24.24,24.33,24.07,24.17,52396,0
+PRIF_L.US,D,20220608,000000,24.17,24.34,24.08,24.2,88415,0
+PRIF_L.US,D,20220609,000000,24.19,24.364,24.01,24.17,39808,0
+PRIF_L.US,D,20220610,000000,24.17,24.2778,23.97,24.1383,26922,0
+PRIF_L.US,D,20220613,000000,24.17,24.37,23.96,24.1,27118,0
+PRIF_L.US,D,20220614,000000,23.88,24.25,23.48,23.93,34900,0
+PRIF_L.US,D,20220615,000000,23.8,23.8,23.58,23.59,13965,0
+PRIF_L.US,D,20220616,000000,23.72,23.875,23.18,23.18,18178,0
+PRIF_L.US,D,20220617,000000,23.5752,23.5752,23.2734,23.45,6379,0
+PRIF_L.US,D,20220621,000000,23.68,23.74,23.19,23.25,7660,0
+PRIF_L.US,D,20220622,000000,23.49,23.75,23.26,23.75,14405,0
+PRIF_L.US,D,20220623,000000,23.47,23.6799,23.37,23.6799,2692,0
+PRIF_L.US,D,20220624,000000,23.55,23.74,23.18,23.48,10440,0
+PRIF_L.US,D,20220627,000000,23.57,23.585,23.35,23.44,4500,0
+PRIF_L.US,D,20220628,000000,23.65,23.6699,23.26,23.31,14462,0
+PRIF_L.US,D,20220629,000000,23.53,23.53,23.23,23.25,10455,0
+PRIF_L.US,D,20220630,000000,23.49,23.7,23.49,23.65,2263,0
+PRIF_L.US,D,20220701,000000,23.68,23.68,23.28,23.2999,13446,0
+PRIF_L.US,D,20220705,000000,23.32,23.32,23,23.01,5470,0
+PRIF_L.US,D,20220706,000000,23.0614,23.0999,22.9,22.9,4495,0
+PRIF_L.US,D,20220707,000000,23,23,22.52,22.67,7423,0
+PRIF_L.US,D,20220708,000000,22.87,22.87,22.77,22.8499,3246,0
+PRIF_L.US,D,20220711,000000,22.95,23.1,22.61,22.7,12602,0
+PRIF_L.US,D,20220712,000000,22.84,23,22.57,22.87,11819,0
+PRIF_L.US,D,20220713,000000,22.7,23.0046,22.575,23.0046,30351,0
+PRIF_L.US,D,20220714,000000,23.015,23.1999,22.83,23.01,4185,0
+PRIF_L.US,D,20220715,000000,23.2,23.3,23.1,23.17,3199,0
+PRIF_L.US,D,20220718,000000,23.155,23.34,23.1504,23.3,9787,0
+PRIF_L.US,D,20220719,000000,23.18,23.4499,23.18,23.37,3924,0
+PRIF_L.US,D,20220720,000000,23.38,23.44,23.31,23.4399,1715,0
+PRIF_L.US,D,20220721,000000,23.43,23.45,23.31,23.45,3520,0
+PRIF_L.US,D,20220722,000000,23.5,23.5,23.3574,23.4116,7788,0
+PRIF_L.US,D,20220725,000000,23.3301,23.47,23.3301,23.46,1748,0
+PRIF_L.US,D,20220726,000000,23.46,23.46,23.42,23.46,3341,0
+PRIF_L.US,D,20220727,000000,23.46,23.5416,23.1919,23.5416,3769,0
+PRIF_L.US,D,20220728,000000,23.53,23.53,23.4757,23.4757,6001,0
+PRIF_L.US,D,20220729,000000,23.57,23.8,23.43,23.8,8997,0
+PRIF_L.US,D,20220801,000000,23.71,24.1643,23.64,24.06,3660,0
+PRIF_L.US,D,20220802,000000,24.2,24.2,24.0601,24.12,1295,0
+PRIF_L.US,D,20220803,000000,24.24,24.5,24.16,24.3,2719,0
+PRIF_L.US,D,20220804,000000,24.2999,24.2999,24.2999,24.2999,134,0
+PRIF_L.US,D,20220805,000000,24.2999,24.375,24.25,24.3595,2104,0
+PRIF_L.US,D,20220808,000000,24.36,24.36,24.2999,24.2999,1348,0
+PRIF_L.US,D,20220809,000000,24.3227,24.3227,24.3227,24.3227,167,0
+PRIF_L.US,D,20220810,000000,24.32,24.32,24.25,24.3,3745,0
+PRIF_L.US,D,20220811,000000,24.3,24.3,24.3,24.3,149,0
+PRIF_L.US,D,20220812,000000,24.5,24.5,24.38,24.3801,1432,0
+PRIF_L.US,D,20220815,000000,24.385,24.385,24.38,24.38,1244,0
+PRIF_L.US,D,20220816,000000,24.34,24.34,24.34,24.34,142,0
+PRIF_L.US,D,20220817,000000,24.31,24.31,24.25,24.29,1588,0
+PRIF_L.US,D,20220818,000000,24.35,24.35,24.26,24.35,2249,0
+PRIF_L.US,D,20220819,000000,24.25,24.5,24.25,24.485,1147,0
+PRIF_L.US,D,20220822,000000,24.26,24.264,23.8701,24.0832,5220,0
+PRIF_L.US,D,20220823,000000,24.3942,24.3942,24.0248,24.1146,1335,0
+PRIF_L.US,D,20220824,000000,24.07,24.07,23.9499,23.9499,1297,0
+PRIF_L.US,D,20220825,000000,23.8446,23.95,23.8446,23.95,453,0
+PRIF_L.US,D,20220829,000000,23.95,23.95,23.4958,23.92,2972,0
+PRIF_L.US,D,20220830,000000,23.92,23.92,23.565,23.665,1075,0
+PRIF_L.US,D,20220831,000000,23.78,23.7899,23.53,23.68,1430,0
+PRIF_L.US,D,20220901,000000,23.745,23.745,23.68,23.69,1132,0
+PRIF_L.US,D,20220902,000000,23.77,23.77,23.55,23.71,1253,0
+PRIF_L.US,D,20220906,000000,23.2716,23.8,23.2716,23.73,2171,0
+PRIF_L.US,D,20220907,000000,23.79,23.87,23.74,23.87,818,0
+PRIF_L.US,D,20220908,000000,23.7101,23.8657,23.7101,23.86,1173,0
+PRIF_L.US,D,20220909,000000,23.86,23.92,23.7601,23.92,1566,0
+PRIF_L.US,D,20220912,000000,23.95,23.95,23.75,23.87,3008,0
+PRIF_L.US,D,20220913,000000,23.75,23.81,23.75,23.81,1210,0
+PRIF_L.US,D,20220914,000000,23.65,23.66,23.65,23.66,541,0
+PRIF_L.US,D,20220915,000000,23.67,23.68,22.9156,23.49,1857,0
+PRIF_L.US,D,20220916,000000,23.61,23.61,23.25,23.38,1809,0
+PRIF_L.US,D,20220919,000000,23.35,23.35,23.35,23.35,370,0
+PRIF_L.US,D,20220920,000000,23.47,23.47,23.4,23.4,572,0
+PRIF_L.US,D,20220922,000000,23.3,23.3,23.19,23.19,921,0
+PRIF_L.US,D,20220923,000000,22.9201,23.0982,22.26,23.0982,5410,0
+PRIF_L.US,D,20220926,000000,22.88,22.88,22.88,22.88,225,0
+PRIF_L.US,D,20220927,000000,22.1187,23.0338,22.0266,22.74,736,0
+PRIF_L.US,D,20220928,000000,22.82,22.82,22.65,22.65,325,0
+PRIF_L.US,D,20220929,000000,22.19,22.2999,22.18,22.2999,1442,0
+PRIF_L.US,D,20220930,000000,22.25,22.37,22.17,22.275,667,0
+PRIF_L.US,D,20221003,000000,22,22.2,21.33,21.99,3678,0
+PRIF_L.US,D,20221004,000000,22,22,21.92,21.955,2215,0
+PRIF_L.US,D,20221005,000000,21.92,22.13,21.72,22,5784,0
+PRIF_L.US,D,20221006,000000,21.9059,22.23,21.9059,22.21,1183,0
+PRIF_L.US,D,20221007,000000,22.025,22.18,22.025,22.12,1340,0
+PRIF_L.US,D,20221010,000000,22.09,22.39,22.09,22.39,815,0
+PRIF_L.US,D,20221011,000000,21.87,22.25,21.87,22.25,1290,0
+PRIF_L.US,D,20221012,000000,21.925,22.12,21.925,22.12,575,0
+PRIF_L.US,D,20221013,000000,21.8,22.11,21.75,22.11,1143,0
+PRIF_L.US,D,20221014,000000,21.82,21.8565,21.6,21.8565,2149,0
+PRIF_L.US,D,20221017,000000,22.03,22.1,21.885,21.9,1321,0
+PRIF_L.US,D,20221018,000000,21.9001,22.23,21.9,21.95,1787,0
+PRIF_L.US,D,20221019,000000,21.73,21.73,21.37,21.4,3655,0
+PRIF_L.US,D,20221020,000000,21.28,21.6299,20.75,20.9,2816,0
+PRIF_L.US,D,20221021,000000,20.7259,21.0523,20.7259,21,2761,0
+PRIF_L.US,D,20221024,000000,21.27,21.32,21.2181,21.2681,1789,0
+PRIF_L.US,D,20221025,000000,21.3,21.3,21.26,21.3,2460,0
+PRIF_L.US,D,20221026,000000,21.1631,21.26,20.21,21.04,3284,0
+PRIF_L.US,D,20221027,000000,20.59,21.1,20.59,20.65,711,0
+PRIF_L.US,D,20221028,000000,21.11,21.25,21.11,21.11,450,0
+PRIF_L.US,D,20221031,000000,21.15,21.66,21,21.25,2951,0
+PRIF_L.US,D,20221101,000000,21.45,21.45,21.3889,21.44,1361,0
+PRIF_L.US,D,20221102,000000,21.44,21.44,21.3,21.3,381,0
+PRIF_L.US,D,20221103,000000,21.29,21.3,21.29,21.29,1262,0
+PRIF_L.US,D,20221104,000000,21.3,21.3,20.9598,21.0035,7497,0
+PRIF_L.US,D,20221107,000000,21.19,21.3,20.97,21.1735,2583,0
+PRIF_L.US,D,20221108,000000,21,21,20.6001,20.8345,2322,0
+PRIF_L.US,D,20221109,000000,20.9599,20.96,20.75,20.82,5412,0
+PRIF_L.US,D,20221110,000000,20.955,21.73,20.955,21.73,11058,0
+PRIF_L.US,D,20221111,000000,21.425,21.79,21.425,21.75,2255,0
+PRIF_L.US,D,20221114,000000,21.55,21.8,21.55,21.75,2409,0
+PRIF_L.US,D,20221115,000000,22.03,22.84,22.03,22.29,3943,0
+PRIF_L.US,D,20221116,000000,22.3,22.72,22.2999,22.57,4275,0
+PRIF_L.US,D,20221117,000000,22.2132,22.245,22,22.15,3996,0
+PRIF_L.US,D,20221121,000000,22.0207,22.0207,21.56,21.56,2180,0
+PRIF_L.US,D,20221122,000000,21.825,21.9,21.51,21.51,3566,0
+PRIF_L.US,D,20221123,000000,21.51,22.0999,21.51,21.66,2537,0
+PRIF_L.US,D,20221125,000000,21.6601,21.6601,21.6601,21.6601,702,0
+PRIF_L.US,D,20221128,000000,21.87,21.87,21.4,21.68,6260,0
+PRIF_L.US,D,20221129,000000,21.6098,21.9622,21.6098,21.9622,2483,0
+PRIF_L.US,D,20221130,000000,21.96,22.3,21.96,22.3,13329,0
+PRIF_L.US,D,20221201,000000,22.1999,22.1999,22.16,22.16,358,0
+PRIF_L.US,D,20221202,000000,22.1599,22.16,21.8,21.8,5480,0
+PRIF_L.US,D,20221205,000000,21.98,22.15,21.8572,22.0999,3615,0
+PRIF_L.US,D,20221206,000000,21.948,21.98,21.81,21.8201,3279,0
+PRIF_L.US,D,20221207,000000,22.12,22.25,22.11,22.175,2075,0
+PRIF_L.US,D,20221208,000000,22.25,22.25,22.1,22.2,1935,0
+PRIF_L.US,D,20221209,000000,22.1105,22.1105,22.1105,22.1105,282,0
+PRIF_L.US,D,20221212,000000,22.0275,22.055,22,22.055,1907,0
+PRIF_L.US,D,20221213,000000,22.2,22.25,22.1399,22.1399,1072,0
+PRIF_L.US,D,20221214,000000,21.95,22,21.9487,22,1436,0
+PRIF_L.US,D,20221215,000000,22.08,22.23,21.99,22.23,1669,0
+PRIF_L.US,D,20221216,000000,22.25,22.25,21.05,21.29,15803,0
+PRIF_L.US,D,20221219,000000,21.29,21.4,21.29,21.29,765,0
+PRIF_L.US,D,20221220,000000,21.32,21.32,21.32,21.32,345,0
+PRIF_L.US,D,20221221,000000,21.48,21.73,21.285,21.565,10505,0
+PRIF_L.US,D,20221222,000000,21.6,21.845,21.6,21.75,618,0
+PRIF_L.US,D,20221223,000000,22.04,22.04,21.45,21.645,1759,0
+PRIF_L.US,D,20221227,000000,21.635,21.91,21.32,21.635,660,0
+PRIF_L.US,D,20221228,000000,21.98,21.98,21.32,21.37,1138,0
+PRIF_L.US,D,20221229,000000,21.3,21.37,21.3,21.37,542,0
+PRIF_L.US,D,20221230,000000,21.3,21.97,21,21.97,9004,0
+PRIF_L.US,D,20230103,000000,21.97,21.97,21.97,21.97,425,0
+PRIF_L.US,D,20230104,000000,21.8,21.8,21.7998,21.8,809,0
+PRIF_L.US,D,20230105,000000,21.8,21.8,21.72,21.8,832,0
+PRIF_L.US,D,20230106,000000,21.75,21.91,21.75,21.8045,1152,0
+PRIF_L.US,D,20230109,000000,21.79,21.79,21.53,21.645,2105,0
+PRIF_L.US,D,20230110,000000,21.69,21.69,21.6899,21.6899,1038,0
+PRIF_L.US,D,20230111,000000,21.66,21.69,21.52,21.55,2783,0
+PRIF_L.US,D,20230112,000000,21.45,21.54,21.34,21.54,1551,0
+PRIF_L.US,D,20230113,000000,21.49,22.1004,21.41,22,3677,0
+PRIF_L.US,D,20230117,000000,21.56,22.25,21.56,22.0922,3941,0
+PRIF_L.US,D,20230118,000000,22.195,22.55,22.195,22.5,3211,0
+PRIF_L.US,D,20230119,000000,22.705,22.8935,22.25,22.89,15144,0
+PRIF_L.US,D,20230120,000000,22.7815,22.7878,22.43,22.5472,2459,0
+PRIF_L.US,D,20230123,000000,22.74,22.75,22.4935,22.72,1051,0
+PRIF_L.US,D,20230124,000000,22.72,22.81,22.72,22.81,951,0
+PRIF_L.US,D,20230125,000000,22.88,22.8999,22.7498,22.7498,1969,0
+PRIF_L.US,D,20230126,000000,22.7513,22.9,22.7,22.7449,4243,0
+PRIF_L.US,D,20230127,000000,22.8132,22.88,22.34,22.4,7429,0
+PRIF_L.US,D,20230130,000000,22.34,22.4,22.01,22.4,4648,0
+PRIF_L.US,D,20230131,000000,22.2001,22.2001,22.2001,22.2001,283,0
+PRIF_L.US,D,20230201,000000,22.41,22.5,22.2164,22.3145,5089,0
+PRIF_L.US,D,20230202,000000,22.74,22.8,22.7,22.8,796,0
+PRIF_L.US,D,20230203,000000,22.55,22.55,22.55,22.55,539,0
+PRIF_L.US,D,20230206,000000,22.6,22.6,22.31,22.31,984,0
+PRIF_L.US,D,20230207,000000,22.5,22.6699,21.75,21.94,8587,0
+PRIF_L.US,D,20230208,000000,22.19,22.19,21.99,21.99,675,0
+PRIF_L.US,D,20230209,000000,22.7966,22.7966,22.7966,22.7966,104,0
+PRIF_L.US,D,20230210,000000,22.25,22.6275,22.25,22.6275,1680,0
+PRIF_L.US,D,20230213,000000,22.39,22.56,22.37,22.47,1181,0
+PRIF_L.US,D,20230214,000000,22.66,22.66,22.01,22.18,5205,0
+PRIF_L.US,D,20230215,000000,22.02,22.16,22.02,22.05,1190,0
+PRIF_L.US,D,20230216,000000,22.05,22.05,22,22,966,0
+PRIF_L.US,D,20230217,000000,22,22,22,22,1590,0
+PRIF_L.US,D,20230221,000000,22.39,22.39,21.87,22,651,0
+PRIF_L.US,D,20230222,000000,22.8599,22.8599,22.5858,22.5858,1255,0
+PRIF_L.US,D,20230223,000000,22.35,22.35,22.35,22.35,474,0
+PRIF_L.US,D,20230224,000000,22.35,22.575,22.35,22.54,2380,0
+PRIF_L.US,D,20230227,000000,22.56,22.75,22.56,22.75,1097,0
+PRIF_L.US,D,20230228,000000,22.77,23.52,22.7,22.7,3538,0
+PRIF_L.US,D,20230301,000000,23.065,23.065,22.55,22.55,1028,0
+PRIF_L.US,D,20230302,000000,22.55,22.55,22.55,22.55,437,0
+PRIF_L.US,D,20230303,000000,22.4,22.4,22.4,22.4,306,0
+PRIF_L.US,D,20230306,000000,22.35,22.625,22.35,22.6,3211,0
+PRIF_L.US,D,20230307,000000,22.7,22.7,22.7,22.7,509,0
+PRIF_L.US,D,20230308,000000,22.67,22.8,22.65,22.8,851,0
+PRIF_L.US,D,20230309,000000,22.84,22.9,22.66,22.66,1431,0
+PRIF_L.US,D,20230310,000000,22.3501,22.4212,22.21,22.21,1465,0
+PRIF_L.US,D,20230313,000000,21.68,21.68,20.53,21.23,6033,0
+PRIF_L.US,D,20230314,000000,21.02,21.68,20.84,20.9,2820,0
+PRIF_L.US,D,20230315,000000,21,21.15,21,21.14,1401,0
+PRIF_L.US,D,20230316,000000,21.4,22.76,20.45,22.76,1640,0
+PRIF_L.US,D,20230317,000000,21.13,21.13,20.5,20.5,3532,0
+PRIF_L.US,D,20230320,000000,21.08,21.08,21.08,21.08,141,0
+PRIF_L.US,D,20230321,000000,21.245,21.245,21.245,21.245,490,0
+PRIF_L.US,D,20230322,000000,20.77,21.5,20.5,21.5,10421,0
+PRIF_L.US,D,20230323,000000,20.75,21.7,20.39,21.3,4024,0
+PRIF_L.US,D,20230324,000000,21.3,21.6,21.3,21.45,8531,0
+PRIF_L.US,D,20230327,000000,21.43,22.336,21.43,22.336,3479,0
+PRIF_L.US,D,20230328,000000,21.75,21.75,21.64,21.64,1500,0
+PRIF_L.US,D,20230329,000000,21.92,21.92,21.71,21.71,1713,0
+PRIF_L.US,D,20230330,000000,21.8043,22.39,21.8043,22.1,1966,0
+PRIF_L.US,D,20230331,000000,22.1,22.39,21.12,22.12,6134,0
+PRIF_L.US,D,20230403,000000,21.57,21.9891,20.7501,21.9891,1191,0
+PRIF_L.US,D,20230404,000000,21.88,22,21.88,22,213,0
+PRIF_L.US,D,20230405,000000,21.8194,21.8194,21.8194,21.8194,210,0
+PRIF_L.US,D,20230406,000000,21.85,22.1065,21.85,22.1065,412,0
+PRIF_L.US,D,20230410,000000,22.11,22.11,21.615,21.99,2397,0
+PRIF_L.US,D,20230411,000000,22.4,22.5022,22.4,22.5022,4592,0
+PRIF_L.US,D,20230412,000000,22.44,22.51,21.28,22.46,3910,0
+PRIF_L.US,D,20230414,000000,22.4499,22.4499,21.9848,21.9848,1307,0
+PRIF_L.US,D,20230417,000000,22.35,22.38,21.85,21.85,570,0
+PRIF_L.US,D,20230418,000000,22.3565,22.3565,21.856,21.856,1135,0
+PRIF_L.US,D,20230420,000000,22.23,22.23,22.23,22.23,211,0
+PRIF_L.US,D,20230421,000000,22.45,22.45,22.1,22.1,723,0
+PRIF_L.US,D,20230424,000000,22.39,22.45,22.39,22.45,4749,0
+PRIF_L.US,D,20230425,000000,22.45,22.45,22.45,22.45,796,0
+PRIF_L.US,D,20230426,000000,22.45,22.45,22.31,22.31,886,0
+PRIF_L.US,D,20230427,000000,22.4003,22.4297,22.4003,22.42,666,0
+PRIF_L.US,D,20230428,000000,22.45,22.74,22.42,22.74,2371,0
+PRIF_L.US,D,20230501,000000,23.2,23.58,22.87,23,11571,0
+PRIF_L.US,D,20230502,000000,23.37,23.6788,22.7,22.7025,6010,0
+PRIF_L.US,D,20230503,000000,23.215,23.215,22.5103,22.54,5293,0
+PRIF_L.US,D,20230504,000000,22.78,22.78,22.3,22.3,10901,0
+PRIF_L.US,D,20230505,000000,22.45,22.47,22.28,22.47,2378,0
+PRIF_L.US,D,20230508,000000,22.44,22.45,22.2,22.24,4850,0
+PRIF_L.US,D,20230509,000000,22.275,22.4,22.275,22.4,1230,0
+PRIF_L.US,D,20230510,000000,22.94,22.94,22.41,22.7,2310,0
+PRIF_L.US,D,20230511,000000,22.2263,22.25,22.15,22.15,1588,0
+PRIF_L.US,D,20230512,000000,22.1814,22.1814,22.103,22.103,805,0
+PRIF_L.US,D,20230515,000000,22.38,22.38,22.38,22.38,521,0
+PRIF_L.US,D,20230516,000000,22.3,22.3,22.05,22.05,1995,0
+PRIF_L.US,D,20230517,000000,22.0352,22.105,22.0352,22.105,700,0
+PRIF_L.US,D,20230519,000000,22.08,22.1458,22,22,3924,0
+PRIF_L.US,D,20230522,000000,22.0001,22.1,22,22.1,1933,0
+PRIF_L.US,D,20230523,000000,22.1,22.1,21.75,21.88,2002,0
+PRIF_L.US,D,20230525,000000,21.91,21.92,21.7511,21.92,1877,0
+PRIF_L.US,D,20230526,000000,21.92,21.92,21.6,21.8407,1467,0
+PRIF_L.US,D,20230530,000000,21.92,21.92,21.7,21.8517,712,0
+PRIF_L.US,D,20230531,000000,21.92,22.0002,21.92,22.0002,4864,0
+PRIF_L.US,D,20230601,000000,22.1501,22.3145,22.1501,22.3145,722,0
+PRIF_L.US,D,20230602,000000,22.32,22.32,22.31,22.31,995,0
+PRIF_L.US,D,20230605,000000,22.5,22.5,22.0501,22.4535,803,0
+PRIF_L.US,D,20230606,000000,22.3999,22.3999,22.12,22.12,816,0
+PRIF_L.US,D,20230607,000000,22.4,22.4,22.3,22.3555,4315,0
+PRIF_L.US,D,20230612,000000,22.4,22.4,22.4,22.4,251,0
+PRIF_L.US,D,20230613,000000,22.187,22.27,22.187,22.27,480,0
+PRIF_L.US,D,20230614,000000,22.4,22.4,22.4,22.4,760,0
+PRIF_L.US,D,20230615,000000,22.195,22.195,21.5292,21.71,1771,0
+PRIF_L.US,D,20230616,000000,21.9,21.9,21.71,21.71,1080,0
+PRIF_L.US,D,20230620,000000,22.39,22.4,22.29,22.29,2138,0
+PRIF_L.US,D,20230621,000000,22.01,22.02,22,22.02,1654,0
+PRIF_L.US,D,20230622,000000,22.1738,22.4122,22,22.07,11802,0
+PRIF_L.US,D,20230623,000000,22.0712,22.2164,22,22,1221,0
+PRIF_L.US,D,20230626,000000,22.25,23.79,22.19,22.25,7936,0
+PRIF_L.US,D,20230627,000000,23.0537,23.0537,23.0537,23.0537,149,0
+PRIF_L.US,D,20230628,000000,22.97,22.97,22.2601,22.8,1132,0
+PRIF_L.US,D,20230629,000000,23.03,23.03,22.46,22.46,1272,0
+PRIF_L.US,D,20230630,000000,22.47,22.9665,22.29,22.488,4309,0
+PRIF_L.US,D,20230703,000000,22.95,22.95,22.95,22.95,490,0
+PRIF_L.US,D,20230705,000000,22.84,22.84,22.26,22.45,1251,0
+PRIF_L.US,D,20230706,000000,22.21,22.2195,22.03,22.2,2945,0
+PRIF_L.US,D,20230707,000000,22.07,22.07,21.9,21.9,1598,0
+PRIF_L.US,D,20230710,000000,21.94,22.95,21.9,22.95,1461,0
+PRIF_L.US,D,20230711,000000,22.29,22.7,22.04,22.4649,1264,0
+PRIF_L.US,D,20230712,000000,22.6657,22.6657,22.4,22.59,2210,0
+PRIF_L.US,D,20230713,000000,22.35,22.35,22.27,22.27,1404,0
+PRIF_L.US,D,20230714,000000,22.5,22.5,22.1615,22.1615,485,0
+PRIF_L.US,D,20230717,000000,22.6999,22.6999,22.2417,22.2417,1010,0
+PRIF_L.US,D,20230718,000000,22.1985,22.435,22.1985,22.435,1022,0
+PRIF_L.US,D,20230719,000000,22.5155,22.5155,22.21,22.21,3632,0
+PRIF_L.US,D,20230720,000000,22.3472,22.3472,22.3472,22.3472,605,0
+PRIF_L.US,D,20230721,000000,22.3099,22.3099,22.21,22.21,501,0
+PRIF_L.US,D,20230724,000000,22.6532,22.6532,22.4,22.43,1438,0
+PRIF_L.US,D,20230725,000000,22.95,22.95,22.95,22.95,822,0
+PRIF_L.US,D,20230726,000000,22.5068,22.5068,22.5068,22.5068,484,0
+PRIF_L.US,D,20230727,000000,22.5499,22.5499,22.25,22.26,1000,0
+PRIF_L.US,D,20230728,000000,22.54,22.59,22.54,22.59,349,0
+PRIF_L.US,D,20230731,000000,22.5001,22.5175,22.26,22.3,3589,0
+PRIF_L.US,D,20230801,000000,22.28,23.0937,22.17,23.0937,902,0
+PRIF_L.US,D,20230802,000000,22.34,22.4,22.34,22.37,1679,0
+PRIF_L.US,D,20230803,000000,22.34,22.34,22.25,22.25,454,0
+PRIF_L.US,D,20230804,000000,22.5,22.5,22.0801,22.13,2735,0
+PRIF_L.US,D,20230808,000000,22.28,22.3,22.11,22.11,2116,0
+PRIF_L.US,D,20230809,000000,22.06,22.22,22.06,22.22,901,0
+PRIF_L.US,D,20230810,000000,22,22,21.95,22,3646,0
+PRIF_L.US,D,20230811,000000,22.4281,22.4281,22.1297,22.1297,763,0
+PRIF_L.US,D,20230814,000000,22.12,22.19,22.04,22.19,2803,0
+PRIF_L.US,D,20230815,000000,22.08,22.08,22.08,22.08,716,0
+PRIF_L.US,D,20230816,000000,22.35,22.45,21.9501,21.9501,1387,0
+PRIF_L.US,D,20230817,000000,21.95,21.95,21.95,21.95,535,0
+PRIF_L.US,D,20230818,000000,22,22,21.99,22,780,0
+PRIF_L.US,D,20230822,000000,21.9651,22,21.9651,22,814,0
+PRIF_L.US,D,20230823,000000,22.35,22.4008,22.35,22.35,3520,0
+PRIF_L.US,D,20230824,000000,22.12,22.47,22.12,22.3501,1195,0
+PRIF_L.US,D,20230825,000000,22.3,22.3,22,22.12,6504,0
+PRIF_L.US,D,20230828,000000,22.2,22.45,22.055,22.1,5497,0
+PRIF_L.US,D,20230829,000000,22.11,22.25,22,22.12,1840,0
+PRIF_L.US,D,20230831,000000,22.34,22.34,22.34,22.34,209,0
+PRIF_L.US,D,20230905,000000,22.33,22.33,22.33,22.33,491,0
+PRIF_L.US,D,20230906,000000,22.31,22.31,22.1276,22.29,745,0
+PRIF_L.US,D,20230907,000000,22.25,22.25,22.25,22.25,195,0
+PRIF_L.US,D,20230908,000000,22.25,22.25,22.23,22.25,1515,0
+PRIF_L.US,D,20230911,000000,22.382,22.382,22.25,22.25,420,0
+PRIF_L.US,D,20230912,000000,22.285,22.47,22.285,22.47,1320,0
+PRIF_L.US,D,20230913,000000,22.1,22.3,22.1,22.3,4236,0
+PRIF_L.US,D,20230914,000000,22.35,22.3806,22.2101,22.3,3826,0
+PRIF_L.US,D,20230915,000000,22.115,22.115,22.115,22.115,197,0
+PRIF_L.US,D,20230918,000000,22.45,22.45,22.28,22.28,887,0
+PRIF_L.US,D,20230919,000000,22.15,22.1501,22.15,22.1501,402,0
+PRIF_L.US,D,20230920,000000,22.2,22.2292,22.2,22.2292,1239,0
+PRIF_L.US,D,20230921,000000,22.01,22.01,21.92,21.92,1932,0
+PRIF_L.US,D,20230922,000000,21.9201,21.9201,21.795,21.795,452,0
+PRIF_L.US,D,20230925,000000,21.8899,21.9003,21.7001,21.9003,3232,0
+PRIF_L.US,D,20230926,000000,21.9001,22,21.9001,22,433,0
+PRIF_L.US,D,20230927,000000,22.19,22.26,21.44,21.62,6988,0
+PRIF_L.US,D,20230928,000000,21.81,22.045,21.81,21.81,1985,0
+PRIF_L.US,D,20230929,000000,21.81,22.23,21.8,22.23,1319,0
+PRIF_L.US,D,20231002,000000,22.0339,22.2185,22,22,1485,0
+PRIF_L.US,D,20231004,000000,21.7746,21.7746,21.57,21.57,1773,0
+PRIF_L.US,D,20231005,000000,21.5963,21.65,21.5,21.65,1022,0
+PRIF_L.US,D,20231006,000000,21.85,21.85,21.5,21.5001,444,0
+PRIF_L.US,D,20231009,000000,21.52,21.6745,21.5006,21.6701,5068,0
+PRIF_L.US,D,20231010,000000,21.7999,21.8,21.65,21.65,1999,0
+PRIF_L.US,D,20231011,000000,21.8,22.43,21.8,22.2,1768,0
+PRIF_L.US,D,20231012,000000,22.1,22.3,21.97,22.3,729,0
+PRIF_L.US,D,20231013,000000,22.26,22.26,21.96,22.24,1545,0
+PRIF_L.US,D,20231016,000000,22,22.18,21.9998,22.18,1748,0
+PRIF_L.US,D,20231017,000000,22.18,22.18,22.14,22.17,3465,0
+PRIF_L.US,D,20231018,000000,21.8501,22.252,21.8501,21.9654,4638,0
+PRIF_L.US,D,20231023,000000,21.75,21.97,21.75,21.97,1415,0
+PRIF_L.US,D,20231024,000000,21.97,22.2281,21.97,21.9701,1239,0
+PRIF_L.US,D,20231025,000000,21.97,21.98,21.9064,21.98,1924,0
+PRIF_L.US,D,20231026,000000,21.84,21.84,21.5,21.5,2387,0
+PRIF_L.US,D,20231027,000000,21.5001,21.825,21.5,21.5,2082,0
+PRIF_L.US,D,20231030,000000,21.55,21.9564,21.55,21.8,2013,0
+PRIF_L.US,D,20231031,000000,21.95,22.05,21.7864,21.7864,1156,0
+PRIF_L.US,D,20231101,000000,22.06,22.09,22.06,22.09,990,0
+PRIF_L.US,D,20231102,000000,22.12,22.1499,22.12,22.1499,650,0
+PRIF_L.US,D,20231103,000000,22.13,22.13,22,22,623,0
+PRIF_L.US,D,20231106,000000,22,22.12,21.915,21.915,3001,0
+PRIF_L.US,D,20231107,000000,22.12,22.12,21.9312,21.95,1438,0
+PRIF_L.US,D,20231109,000000,22.15,22.19,22.09,22.15,2089,0
+PRIF_L.US,D,20231110,000000,22.19,22.19,22.19,22.19,1194,0
+PRIF_L.US,D,20231113,000000,21.94,22.1621,21.94,21.9401,714,0
+PRIF_L.US,D,20231114,000000,22,22.1088,22,22.0101,3065,0
+PRIF_L.US,D,20231115,000000,22.02,22.0472,22.02,22.0472,1580,0
+PRIF_L.US,D,20231116,000000,22,22.05,21.95,21.9501,2922,0
+PRIF_L.US,D,20231117,000000,22.24,22.24,22,22.045,10102,0
+PRIF_L.US,D,20231120,000000,22.15,22.15,22.15,22.15,191,0
+PRIF_L.US,D,20231121,000000,21.9435,21.9435,21.9435,21.9435,310,0
+PRIF_L.US,D,20231122,000000,22.01,22.12,21.9,22.12,846,0
+PRIF_L.US,D,20231124,000000,22.12,22.12,22.12,22.12,320,0
+PRIF_L.US,D,20231127,000000,22.0902,22.12,22.05,22.1199,2333,0
+PRIF_L.US,D,20231128,000000,22.12,22.19,22.12,22.1899,1069,0
+PRIF_L.US,D,20231129,000000,22.19,22.19,22.17,22.18,1392,0
+PRIF_L.US,D,20231130,000000,22.19,22.19,22.12,22.18,1622,0
+PRIF_L.US,D,20231201,000000,22.29,22.29,22.1588,22.1588,692,0
+PRIF_L.US,D,20231204,000000,22.19,22.5,22.179,22.48,2102,0
+PRIF_L.US,D,20231205,000000,22.46,22.51,22.46,22.5,844,0
+PRIF_L.US,D,20231206,000000,22.5,22.6655,22.5,22.6655,437,0
+PRIF_L.US,D,20231207,000000,22.7499,22.75,22.465,22.5,3542,0
+PRIF_L.US,D,20231208,000000,22.26,22.26,22.2,22.2,601,0
+PRIF_L.US,D,20231211,000000,22.4246,22.7,22.39,22.51,5650,0
+PRIF_L.US,D,20231212,000000,22.5,22.5,21.95,22.1,3444,0
+PRIF_L.US,D,20231213,000000,22.43,22.45,22.11,22.45,4778,0
+PRIF_L.US,D,20231214,000000,22.45,22.5386,22.45,22.4681,700,0
+PRIF_L.US,D,20231215,000000,22.06,22.06,21.5501,21.95,11167,0
+PRIF_L.US,D,20231218,000000,22,22.56,22,22.0204,3888,0
+PRIF_L.US,D,20231220,000000,22.59,22.6,22.4936,22.4936,410,0
+PRIF_L.US,D,20231221,000000,22.5899,22.5899,22.405,22.5899,930,0
+PRIF_L.US,D,20231222,000000,22.25,22.49,22.235,22.49,1755,0
+PRIF_L.US,D,20231226,000000,22.58,22.58,22.26,22.26,474,0
+PRIF_L.US,D,20231227,000000,22.4,22.4,21.86,21.86,1478,0
+PRIF_L.US,D,20231228,000000,22.01,22.333,22.01,22.333,2311,0
+PRIF_L.US,D,20231229,000000,22.26,22.26,22.26,22.26,280,0
+PRIF_L.US,D,20240102,000000,22.3,22.6,22.3,22.59,2750,0
+PRIF_L.US,D,20240103,000000,22.65,22.65,22.49,22.49,1284,0
+PRIF_L.US,D,20240104,000000,22.49,22.49,22.32,22.35,1255,0
+PRIF_L.US,D,20240105,000000,22.54,22.54,22.4916,22.4916,458,0
+PRIF_L.US,D,20240108,000000,22.6,22.6,22.6,22.6,412,0
+PRIF_L.US,D,20240109,000000,22.65,22.65,22.3301,22.5,2018,0
+PRIF_L.US,D,20240110,000000,22.3571,22.3837,22.3,22.3,1211,0
+PRIF_L.US,D,20240111,000000,22.1,22.24,22.09,22.1,6061,0
+PRIF_L.US,D,20240112,000000,22.11,22.64,22.0341,22.64,2987,0
+PRIF_L.US,D,20240116,000000,22.63,22.65,22.4,22.62,2711,0
+PRIF_L.US,D,20240117,000000,22.68,22.68,22.37,22.6153,385,0
+PRIF_L.US,D,20240118,000000,22.225,22.68,22.225,22.3527,3090,0
+PRIF_L.US,D,20240119,000000,22.38,22.39,22.35,22.35,615,0
+PRIF_L.US,D,20240122,000000,22.6,22.7,22.565,22.7,1206,0
+PRIF_L.US,D,20240123,000000,22.5251,22.5251,22.4314,22.4314,358,0
+PRIF_L.US,D,20240124,000000,22.5006,22.51,22.5006,22.51,706,0
+PRIF_L.US,D,20240125,000000,22.65,22.6699,22.35,22.43,1213,0
+PRIF_L.US,D,20240126,000000,22.57,22.6351,22.57,22.6351,325,0
+PRIF_L.US,D,20240129,000000,22.29,22.7,22.27,22.6999,4621,0
+PRIF_L.US,D,20240130,000000,22.8799,22.8799,22.75,22.7599,1321,0
+PRIF_L.US,D,20240131,000000,22.76,22.88,22.76,22.76,2481,0
+PRIF_L.US,D,20240201,000000,22.92,22.95,22.5974,22.65,1800,0
+PRIF_L.US,D,20240202,000000,22.7799,22.99,22.7696,22.85,2029,0
+PRIF_L.US,D,20240205,000000,22.98,23,22.98,22.982,1828,0
+PRIF_L.US,D,20240206,000000,22.88,22.88,22.5001,22.5001,1489,0
+PRIF_L.US,D,20240207,000000,23,23,22.9424,22.9424,252,0
+PRIF_L.US,D,20240208,000000,23,23.24,22.9847,23.14,2406,0
+PRIF_L.US,D,20240209,000000,23.23,23.34,23.23,23.34,1057,0
+PRIF_L.US,D,20240212,000000,23.34,23.3501,23.22,23.22,1632,0
+PRIF_L.US,D,20240213,000000,23.2,23.2,22.9,22.9,2831,0
+PRIF_L.US,D,20240215,000000,22.95,23.3,22.95,23.3,7232,0
+PRIF_L.US,D,20240216,000000,23.26,23.465,23.24,23.4593,1651,0
+PRIF_L.US,D,20240220,000000,23.2,23.47,23.2,23.36,6787,0
+PRIF_L.US,D,20240221,000000,23.09,23.7,23.09,23.24,2767,0
+PRIF_L.US,D,20240222,000000,23.25,23.28,23.24,23.28,1031,0
+PRIF_L.US,D,20240223,000000,23.3715,23.38,23.3715,23.38,324,0
+PRIF_L.US,D,20240226,000000,23.1,23.4423,23.1,23.4,625,0
+PRIF_L.US,D,20240227,000000,23.42,23.42,23.42,23.42,458,0
+PRIF_L.US,D,20240228,000000,23.43,23.45,23.0501,23.0501,2285,0
+PRIF_L.US,D,20240229,000000,23,23.1952,23,23.1952,623,0
+PRIF_L.US,D,20240301,000000,23.45,23.45,23.45,23.45,276,0
+PRIF_L.US,D,20240304,000000,23.3,23.4,23.3,23.4,10321,0
+PRIF_L.US,D,20240305,000000,23.5,23.81,23.4999,23.81,3533,0
+PRIF_L.US,D,20240306,000000,23.5,23.56,23.5,23.56,841,0
+PRIF_L.US,D,20240307,000000,23.55,23.57,23.091,23.363,25013,0
+PRIF_L.US,D,20240308,000000,23.4,23.4,23.4,23.4,530,0
+PRIF_L.US,D,20240311,000000,23.59,23.59,23.4,23.4,646,0
+PRIF_L.US,D,20240312,000000,23.6,23.72,23.425,23.5499,1887,0
+PRIF_L.US,D,20240313,000000,23.56,23.56,23.1034,23.1034,2088,0
+PRIF_L.US,D,20240314,000000,23.18,23.18,23.15,23.15,690,0
+PRIF_L.US,D,20240315,000000,22.77,22.77,22.65,22.65,1480,0
+PRIF_L.US,D,20240318,000000,22.65,22.65,22.24,22.24,1895,0
+PRIF_L.US,D,20240319,000000,22.24,22.5899,22.09,22.22,7874,0
+PRIF_L.US,D,20240320,000000,22.2,22.609,22.15,22.15,9606,0
+PRIF_L.US,D,20240321,000000,22.275,22.3048,22.16,22.24,3612,0
+PRIF_L.US,D,20240322,000000,22.25,22.25,22.14,22.25,6218,0
+PRIF_L.US,D,20240325,000000,22.35,22.62,22.3,22.5738,3749,0
+PRIF_L.US,D,20240326,000000,22.61,22.61,22.35,22.35,1061,0
+PRIF_L.US,D,20240327,000000,22.56,22.65,21.945,22.1,19346,0
+PRIF_L.US,D,20240328,000000,22.295,22.295,22.05,22.255,1994,0
+PRIF_L.US,D,20240401,000000,22.21,23.0498,22.16,22.41,7729,0
+PRIF_L.US,D,20240402,000000,22.42,22.85,22.27,22.4838,5796,0
+PRIF_L.US,D,20240403,000000,22.4551,22.46,22.45,22.45,536,0
+PRIF_L.US,D,20240404,000000,22.44,22.6,22.36,22.45,4513,0
+PRIF_L.US,D,20240405,000000,23.1,23.1,22.32,22.93,3154,0
+PRIF_L.US,D,20240408,000000,23.05,23.34,22.565,22.81,2208,0
+PRIF_L.US,D,20240409,000000,23,23.34,22.705,22.8,1744,0
+PRIF_L.US,D,20240410,000000,22.6,22.6,22.56,22.56,959,0
+PRIF_L.US,D,20240411,000000,22.55,22.56,22.3272,22.56,1359,0
+PRIF_L.US,D,20240412,000000,22.57,22.58,22.57,22.58,2349,0
+PRIF_L.US,D,20240415,000000,22.6984,22.7001,22.409,22.59,2046,0
+PRIF_L.US,D,20240416,000000,22.35,22.6425,22.35,22.6221,2088,0
+PRIF_L.US,D,20240417,000000,22.27,22.36,22.27,22.36,370,0
+PRIF_L.US,D,20240418,000000,22.49,22.5876,22.21,22.3,4244,0
+PRIF_L.US,D,20240419,000000,22.43,22.526,22.3,22.526,1127,0
+PRIF_L.US,D,20240422,000000,22.49,22.74,22.49,22.74,411,0
+PRIF_L.US,D,20240424,000000,22.59,22.6,22.41,22.41,2701,0
+PRIF_L.US,D,20240425,000000,22.525,22.6,22.26,22.45,1739,0
+PRIF_L.US,D,20240426,000000,22.485,22.485,22.48,22.48,626,0
+PRIF_L.US,D,20240429,000000,22.3,22.3615,22.23,22.23,2883,0
+PRIF_L.US,D,20240430,000000,22.7237,22.7372,22.2309,22.34,1115,0
+PRIF_L.US,D,20240502,000000,22.575,22.575,22.5,22.5,638,0
+PRIF_L.US,D,20240503,000000,22.51,22.6,22.39,22.55,1258,0
+PRIF_L.US,D,20240506,000000,22.7666,22.8,22.6,22.6,790,0
+PRIF_L.US,D,20240507,000000,22.7612,22.7612,22.655,22.7084,393,0
+PRIF_L.US,D,20240508,000000,22.51,22.53,22.5,22.5001,2641,0
+PRIF_L.US,D,20240509,000000,22.5384,22.8,22.5384,22.79,6010,0
+PRIF_L.US,D,20240513,000000,22.98,23,22.9001,22.945,1459,0
+PRIF_L.US,D,20240514,000000,22.98,22.99,22.77,22.77,781,0
+PRIF_L.US,D,20240516,000000,22.99,22.99,22.99,22.99,690,0
+PRIF_L.US,D,20240517,000000,22.6335,22.99,22.5901,22.99,1487,0
+PRIF_L.US,D,20240520,000000,22.6271,22.9899,22.5901,22.8,3569,0
+PRIF_L.US,D,20240521,000000,22.65,22.7126,22.65,22.7126,1237,0
+PRIF_L.US,D,20240522,000000,22.69,22.92,22.65,22.6503,7425,0
+PRIF_L.US,D,20240523,000000,22.9999,23,22.9,22.9,876,0
+PRIF_L.US,D,20240524,000000,22.9,22.9,22.65,22.65,625,0
+PRIF_L.US,D,20240528,000000,22.85,22.85,22.6,22.79,2162,0
+PRIF_L.US,D,20240529,000000,22.6574,22.7,22.52,22.68,1571,0
+PRIF_L.US,D,20240530,000000,22.74,22.75,22.7,22.7,331,0
+PRIF_L.US,D,20240603,000000,22.845,22.845,22.7,22.7,1199,0
+PRIF_L.US,D,20240604,000000,22.7,22.825,22.68,22.825,1353,0
+PRIF_L.US,D,20240605,000000,22.95,22.95,22.95,22.95,359,0
+PRIF_L.US,D,20240606,000000,22.69,22.75,22.68,22.75,2872,0
+PRIF_L.US,D,20240607,000000,22.77,22.84,22.77,22.84,1288,0
+PRIF_L.US,D,20240610,000000,22.88,22.99,22.88,22.97,1544,0
+PRIF_L.US,D,20240611,000000,22.97,22.99,22.88,22.94,2134,0
+PRIF_L.US,D,20240612,000000,22.9594,22.96,22.9594,22.96,987,0
+PRIF_L.US,D,20240613,000000,22.96,22.99,22.96,22.9704,716,0
+PRIF_L.US,D,20240614,000000,22.97,23.04,22.97,23.04,2350,0
+PRIF_L.US,D,20240617,000000,23.13,23.13,23.06,23.13,1480,0
+PRIF_L.US,D,20240618,000000,23.24,23.24,22.74,22.75,4099,0
+PRIF_L.US,D,20240620,000000,22.74,22.98,22.72,22.7502,2269,0
+PRIF_L.US,D,20240621,000000,22.63,22.7999,22.63,22.7999,523,0
+PRIF_L.US,D,20240624,000000,22.7,22.7,22.45,22.53,1994,0
+PRIF_L.US,D,20240626,000000,22.59,22.68,22.51,22.51,3825,0
+PRIF_L.US,D,20240627,000000,22.66,22.66,22.66,22.66,229,0
+PRIF_L.US,D,20240628,000000,22.68,22.68,22.68,22.68,177,0
+PRIF_L.US,D,20240701,000000,22.68,22.6883,22.5664,22.5664,1164,0
+PRIF_L.US,D,20240702,000000,22.69,22.7099,22.69,22.7099,1057,0
+PRIF_L.US,D,20240705,000000,22.71,22.71,22.71,22.71,245,0
+PRIF_L.US,D,20240708,000000,22.73,23.06,22.73,23.05,2817,0
+PRIF_L.US,D,20240709,000000,23.3555,23.3555,23.05,23.05,467,0
+PRIF_L.US,D,20240710,000000,23.26,23.26,22.85,22.85,369,0
+PRIF_L.US,D,20240711,000000,22.93,22.99,22.84,22.925,2288,0
+PRIF_L.US,D,20240712,000000,23,23.22,22.9134,22.9134,1236,0
+PRIF_L.US,D,20240715,000000,23,23.17,23,23.11,840,0
+PRIF_L.US,D,20240716,000000,22.9,22.95,22.85,22.95,586,0
+PRIF_L.US,D,20240717,000000,23.1157,23.2499,22.98,22.98,1594,0
+PRIF_L.US,D,20240718,000000,23.05,23.24,23.05,23.11,2396,0
+PRIF_L.US,D,20240719,000000,23.05,23.1,22.98,23.1,530,0
+PRIF_L.US,D,20240722,000000,23.18,23.24,22.83,22.83,3247,0
+PRIF_L.US,D,20240723,000000,22.93,22.93,22.74,22.87,1030,0
+PRIF_L.US,D,20240724,000000,22.93,23,22.9,23,979,0
+PRIF_L.US,D,20240725,000000,23,23,22.91,22.91,566,0
+PRIF_L.US,D,20240726,000000,23.2,23.23,23.2,23.23,452,0
+PRIF_L.US,D,20240730,000000,22.87,22.8701,22.87,22.8701,412,0
+PRIF_L.US,D,20240731,000000,23.19,23.19,23,23.03,695,0
+PRIF_L.US,D,20240801,000000,23.23,23.23,23.0001,23.06,1066,0
+PRIF_L.US,D,20240802,000000,23.07,23.07,23.07,23.07,239,0
+PRIF_L.US,D,20240805,000000,23.01,23.14,22.88,22.98,1800,0
+PRIF_L.US,D,20240806,000000,22.99,23,22.87,22.87,1718,0
+PRIF_L.US,D,20240807,000000,22.9,22.9722,22.87,22.87,811,0
+PRIF_L.US,D,20240808,000000,23.19,23.19,23.07,23.17,373,0
+PRIF_L.US,D,20240809,000000,23.054,23.054,23.054,23.054,150,0
+PRIF_L.US,D,20240813,000000,23.042,23.042,23.042,23.042,194,0
+PRIF_L.US,D,20240814,000000,23.12,23.12,23.12,23.12,317,0
+PRIF_L.US,D,20240815,000000,23.15,23.15,23.0411,23.15,1596,0
+PRIF_L.US,D,20240816,000000,23.01,23.01,22.93,22.9495,1134,0
+PRIF_L.US,D,20240819,000000,23.12,23.24,23.12,23.24,4100,0
+PRIF_L.US,D,20240820,000000,23.24,23.25,22.85,22.95,5499,0
+PRIF_L.US,D,20240821,000000,22.89,22.89,22.62,22.7,9170,0
+PRIF_L.US,D,20240822,000000,22.61,22.7,22.5,22.556,13527,0
+PRIF_L.US,D,20240823,000000,22.6065,22.83,22.605,22.83,7026,0
+PRIF_L.US,D,20240826,000000,22.89,22.89,22.83,22.83,1684,0
+PRIF_L.US,D,20240827,000000,22.83,22.97,22.81,22.9699,4985,0
+PRIF_L.US,D,20240828,000000,22.7963,22.97,22.65,22.97,2316,0
+PRIF_L.US,D,20240829,000000,22.805,22.93,22.7,22.93,1291,0
+PRIF_L.US,D,20240830,000000,23.04,23.06,22.95,23.06,1211,0
+PRIF_L.US,D,20240903,000000,23.06,23.06,22.85,22.96,3480,0
+PRIF_L.US,D,20240904,000000,22.84,22.84,22.84,22.84,499,0
+PRIF_L.US,D,20240905,000000,23.04,23.04,23.03,23.0399,553,0
+PRIF_L.US,D,20240906,000000,23.04,23.04,23.04,23.04,108,0
+PRIF_L.US,D,20240909,000000,23.0399,23.0399,23.0399,23.0399,139,0
+PRIF_L.US,D,20240910,000000,23.03,23.18,22.991,23.18,3398,0
+PRIF_L.US,D,20240911,000000,23.05,23.18,23.04,23.18,504,0
+PRIF_L.US,D,20240912,000000,23.18,23.18,23.18,23.18,537,0
+PRIF_L.US,D,20240913,000000,23.2144,23.23,23.2144,23.23,630,0
+PRIF_L.US,D,20240916,000000,23.23,23.46,23.23,23.46,3810,0
+PRIF_L.US,D,20240918,000000,23.46,23.46,23.46,23.46,592,0
+PRIF_L.US,D,20240919,000000,23.46,23.49,23.33,23.49,5729,0
+PRIF_L.US,D,20240920,000000,23.5,23.6,23.495,23.6,2866,0
+PRIF_L.US,D,20240923,000000,23.48,23.48,23.2723,23.2723,1348,0
+PRIF_L.US,D,20240924,000000,23.27,23.2999,23.24,23.24,2315,0
+PRIF_L.US,D,20240925,000000,23.23,23.23,23.135,23.135,995,0
+PRIF_L.US,D,20240926,000000,23.12,23.27,23.0831,23.2599,3891,0
+PRIF_L.US,D,20240927,000000,23.13,23.39,23.13,23.39,2609,0
+PRIF_L.US,D,20240930,000000,23.4168,23.515,23.23,23.515,6523,0
+PRIF_L.US,D,20241001,000000,23.55,23.55,23.42,23.47,2832,0
+PRIF_L.US,D,20241002,000000,23.5671,23.64,23.5671,23.64,937,0
+PRIF_L.US,D,20241004,000000,23.3999,23.3999,23.32,23.39,754,0
+PRIF_L.US,D,20241007,000000,23.6,23.6,23.39,23.39,1680,0
+PRIF_L.US,D,20241008,000000,23.96,23.96,23.4,23.57,2819,0
+PRIF_L.US,D,20241009,000000,23.6454,23.68,23.5,23.5427,1631,0
+PRIF_L.US,D,20241010,000000,23.55,23.55,23.55,23.55,266,0
+PRIF_L.US,D,20241011,000000,23.65,23.65,23.62,23.62,1130,0
+PRIF_L.US,D,20241014,000000,23.68,23.74,23.62,23.63,3052,0
+PRIF_L.US,D,20241015,000000,23.63,23.73,23.6254,23.6254,1251,0
+PRIF_L.US,D,20241016,000000,23.71,23.8,23.71,23.8,4143,0
+PRIF_L.US,D,20241017,000000,23.8,24.27,23.5901,23.5901,5794,0
+PRIF_L.US,D,20241018,000000,24.24,24.24,23.8,23.8,1493,0
+PRIF_L.US,D,20241021,000000,24.22,24.22,24.22,24.22,371,0
+PRIF_L.US,D,20241022,000000,24.21,24.21,23.9,23.9001,2531,0
+PRIF_L.US,D,20241023,000000,23.7,24.0206,23.6774,23.7,2232,0
+PRIF_L.US,D,20241024,000000,24.07,24.07,23.79,23.8,574,0
+PRIF_L.US,D,20241025,000000,23.57,23.8,23.55,23.8,4479,0
+PRIF_L.US,D,20241028,000000,23.98,23.99,23.96,23.99,891,0
+PRIF_L.US,D,20241029,000000,23.72,24.14,23.72,24.14,228,0
+PRIF_L.US,D,20241030,000000,24.1567,24.1567,23.64,23.64,1204,0
+PRIF_L.US,D,20241031,000000,23.768,23.768,23.6701,23.6701,1679,0
+PRIF_L.US,D,20241101,000000,23.75,23.76,23.75,23.76,422,0
+PRIF_L.US,D,20241104,000000,23.93,23.93,23.9201,23.93,847,0
+PRIF_L.US,D,20241106,000000,24.15,24.15,23.75,23.88,1854,0
+PRIF_L.US,D,20241107,000000,23.96,23.96,23.6758,23.85,1397,0
+PRIF_L.US,D,20241108,000000,23.9693,24.01,23.9693,24.01,866,0
+PRIF_L.US,D,20241111,000000,24.02,24.02,23.89,23.89,2291,0
+PRIF_L.US,D,20241112,000000,24.12,24.12,23.73,24.12,245,0
+PRIF_L.US,D,20241113,000000,23.75,24.15,23.68,23.69,1867,0
+PRIF_L.US,D,20241114,000000,23.9613,23.9613,23.66,23.66,1224,0
+PRIF_L.US,D,20241115,000000,23.941,24.1129,23.67,23.67,703,0
+PRIF_L.US,D,20241119,000000,24.15,24.15,23.71,23.71,719,0
+PRIF_L.US,D,20241121,000000,23.9176,23.95,23.66,23.95,863,0
+PRIF_L.US,D,20241122,000000,23.68,23.88,23.68,23.88,1958,0
+PRIF_L.US,D,20241126,000000,23.7,23.755,23.65,23.65,2627,0
+PRIF_L.US,D,20241127,000000,23.67,23.67,23.64,23.64,583,0
+PRIF_L.US,D,20241129,000000,23.64,23.64,23.64,23.64,302,0
+PRIF_L.US,D,20241202,000000,23.65,23.65,23.65,23.65,248,0
+PRIF_L.US,D,20241203,000000,23.65,23.71,23.64,23.64,1062,0
+PRIF_L.US,D,20241204,000000,23.8427,23.8457,23.8427,23.8457,324,0
+PRIF_L.US,D,20241205,000000,23.66,23.66,23.64,23.6401,1126,0
+PRIF_L.US,D,20241206,000000,23.69,23.6901,23.69,23.69,1465,0
+PRIF_L.US,D,20241211,000000,23.69,23.8473,23.69,23.8473,622,0
+PRIF_L.US,D,20241212,000000,23.67,23.78,23.67,23.78,1058,0
+PRIF_L.US,D,20241213,000000,23.7459,23.86,23.64,23.86,680,0
+PRIF_L.US,D,20241216,000000,23.87,23.87,23.6678,23.7,551,0
+PRIF_L.US,D,20241217,000000,23.6801,23.775,23.45,23.45,2009,0
+PRIF_L.US,D,20241218,000000,23.63,23.8,23.13,23.13,15630,0
+PRIF_L.US,D,20241219,000000,23.55,23.6,23.4,23.4,2887,0
+PRIF_L.US,D,20241220,000000,23.22,23.7,23.1,23.2201,1161,0
+PRIF_L.US,D,20241223,000000,23.31,23.77,23.31,23.77,814,0
+PRIF_L.US,D,20241224,000000,23.34,23.3701,23.34,23.3701,1003,0
+PRIF_L.US,D,20241226,000000,23.34,23.37,23.34,23.34,396,0
+PRIF_L.US,D,20241227,000000,23.3469,23.3469,23.15,23.15,1720,0
+PRIF_L.US,D,20241230,000000,23.15,23.36,22.97,23.0001,5754,0
+PRIF_L.US,D,20241231,000000,23.02,23.36,22.78,23.34,7923,0
+PRIF_L.US,D,20250103,000000,23.2495,23.56,23.2495,23.56,2293,0
+PRIF_L.US,D,20250106,000000,23.46,23.53,23.46,23.5,1047,0
+PRIF_L.US,D,20250107,000000,23.53,23.53,23.1619,23.1619,538,0
+PRIF_L.US,D,20250108,000000,23.48,23.49,23.3602,23.46,3927,0
+PRIF_L.US,D,20250110,000000,23.42,23.56,23.4,23.4,1711,0
+PRIF_L.US,D,20250113,000000,23.27,23.4,23.0701,23.27,2014,0
+PRIF_L.US,D,20250114,000000,23.28,23.45,23.11,23.45,1418,0
+PRIF_L.US,D,20250115,000000,23.55,23.55,23.45,23.5,1102,0
+PRIF_L.US,D,20250116,000000,23.57,23.57,23.375,23.375,1609,0
+PRIF_L.US,D,20250117,000000,23.53,23.68,23.53,23.665,2843,0
+PRIF_L.US,D,20250121,000000,23.7262,23.7262,23.7262,23.7262,217,0
+PRIF_L.US,D,20250122,000000,23.68,23.9488,23.65,23.9,6747,0
+PRIF_L.US,D,20250123,000000,23.83,23.83,23.58,23.58,4692,0
+PRIF_L.US,D,20250124,000000,23.25,23.74,23.25,23.74,1334,0
+PRIF_L.US,D,20250127,000000,23.615,23.85,23.615,23.85,2041,0
+PRIF_L.US,D,20250128,000000,23.5586,23.78,23.5586,23.78,338,0
+PRIF_L.US,D,20250129,000000,23.6495,23.71,23.45,23.6637,1002,0
+PRIF_L.US,D,20250130,000000,23.73,23.78,23.66,23.66,1482,0
+PRIF_L.US,D,20250131,000000,23.66,23.7,23.39,23.39,1925,0
+PRIF_L.US,D,20250203,000000,23.524,23.78,23.524,23.78,2320,0
+PRIF_L.US,D,20250204,000000,23.52,23.59,23.1601,23.275,1695,0
+PRIF_L.US,D,20250205,000000,23.4052,23.4826,23.31,23.43,1131,0
+PRIF_L.US,D,20250206,000000,23.5338,23.6999,23.5338,23.6999,310,0
+PRIF_L.US,D,20250211,000000,23.34,23.3581,23.31,23.32,574,0
+PRIF_L.US,D,20250212,000000,23.32,23.5,23.05,23.14,9866,0
+PRIF_L.US,D,20250213,000000,23.25,23.25,23.25,23.25,419,0
+PRIF_L.US,D,20250214,000000,23.2661,23.2661,23,23.13,1410,0
+PRIF_L.US,D,20250218,000000,23.22,23.41,23.22,23.3,6120,0
+PRIF_L.US,D,20250219,000000,23.35,23.47,23.35,23.4,701,0
+PRIF_L.US,D,20250220,000000,23.2481,23.49,23.2481,23.45,1549,0
+PRIF_L.US,D,20250221,000000,23.5,23.5199,23.48,23.4848,1899,0
+PRIF_L.US,D,20250224,000000,23.395,23.41,23.3162,23.4,5693,0
+PRIF_L.US,D,20250225,000000,23.4085,23.48,23.4,23.48,4302,0
+PRIF_L.US,D,20250226,000000,23.4878,23.5162,23.4878,23.5162,1223,0
+PRIF_L.US,D,20250227,000000,23.59,23.64,23.52,23.64,3394,0
+PRIF_L.US,D,20250228,000000,23.66,23.68,23.66,23.68,1752,0
+PRIF_L.US,D,20250303,000000,23.6,23.7,23.6,23.6,697,0
+PRIF_L.US,D,20250304,000000,23.7195,23.74,23.7195,23.7195,578,0
+PRIF_L.US,D,20250305,000000,23.71,23.71,23.7,23.7001,2360,0
+PRIF_L.US,D,20250306,000000,23.7495,23.75,23.7495,23.75,1152,0
+PRIF_L.US,D,20250307,000000,23.74,23.74,23.7104,23.7104,1089,0
+PRIF_L.US,D,20250310,000000,23.8,23.88,23.75,23.77,1591,0
+PRIF_L.US,D,20250311,000000,23.77,23.77,23.7323,23.76,1711,0
+PRIF_L.US,D,20250313,000000,23.8214,23.84,23.7663,23.8037,2300,0
+PRIF_L.US,D,20250314,000000,23.84,23.93,23.84,23.9299,1474,0
+PRIF_L.US,D,20250317,000000,23.85,23.85,23.76,23.76,803,0
+PRIF_L.US,D,20250318,000000,23.9,23.92,23.8,23.92,1150,0
+PRIF_L.US,D,20250319,000000,23.82,23.851,23.78,23.8,5840,0
+PRIF_L.US,D,20250320,000000,23.8325,23.8325,23.8325,23.8325,200,0
+PRIF_L.US,D,20250321,000000,23.882,23.882,23.882,23.882,1183,0
+PRIF_L.US,D,20250325,000000,23.4841,23.4841,23.4841,23.4841,1011,0
+PRIF_L.US,D,20250328,000000,23.56,23.6,23.56,23.57,1280,0
+PRIF_L.US,D,20250331,000000,23.62,23.62,23.5,23.62,362,0
+PRIF_L.US,D,20250401,000000,23.37,23.37,23.37,23.37,134,0
+PRIF_L.US,D,20250402,000000,23.42,23.6138,23.42,23.6138,811,0
+PRIF_L.US,D,20250403,000000,23.43,23.59,23.41,23.41,1234,0
+PRIF_L.US,D,20250404,000000,23.6,23.6,23.2,23.41,4091,0
+PRIF_L.US,D,20250407,000000,23.08,23.37,22.91,22.995,3775,0
+PRIF_L.US,D,20250408,000000,23.08,23.08,23.03,23.08,457,0
+PRIF_L.US,D,20250409,000000,23.0816,23.3,23.0816,23.3,1081,0
+PRIF_L.US,D,20250411,000000,23.3,23.302,23.2,23.302,1233,0
+PRIF_L.US,D,20250414,000000,23.3372,23.3372,22.83,22.83,644,0
+PRIF_L.US,D,20250415,000000,23.0317,23.1142,23.01,23.0101,1069,0
+PRIF_L.US,D,20250416,000000,22.83,22.83,22.83,22.83,1061,0
+PRIF_L.US,D,20250417,000000,23.16,23.16,23.14,23.14,305,0
+PRIF_L.US,D,20250421,000000,22.9785,22.9785,22.9785,22.9785,439,0
+PRIF_L.US,D,20250422,000000,23,23.17,22.983,22.983,2026,0
+PRIF_L.US,D,20250423,000000,23.1476,23.1476,22.99,23.0001,916,0
+PRIF_L.US,D,20250424,000000,23.1229,23.14,23.1229,23.14,476,0
+PRIF_L.US,D,20250425,000000,23.12,23.14,23.12,23.14,867,0
+PRIF_L.US,D,20250428,000000,23.17,23.17,23.15,23.15,803,0
+PRIF_L.US,D,20250429,000000,23.5,23.5,23.15,23.3249,2018,0
+PRIF_L.US,D,20250430,000000,23.15,23.15,23.06,23.06,1126,0
+PRIF_L.US,D,20250501,000000,23.11,23.17,23.11,23.17,1510,0
+PRIF_L.US,D,20250505,000000,23.355,23.5001,23.25,23.5001,2993,0
+PRIF_L.US,D,20250507,000000,23.5509,23.58,23.5509,23.5509,482,0
+PRIF_L.US,D,20250508,000000,23.2501,23.58,23.2501,23.2501,433,0
+PRIF_L.US,D,20250509,000000,23.28,23.37,23.25,23.25,1302,0
+PRIF_L.US,D,20250512,000000,23.165,23.27,23.15,23.27,6278,0
+PRIF_L.US,D,20250513,000000,23.39,23.39,23.16,23.28,1867,0
+PRIF_L.US,D,20250514,000000,23.38,23.39,23.28,23.3899,3739,0
+PRIF_L.US,D,20250515,000000,23.3734,23.39,23.26,23.3,5377,0
+PRIF_L.US,D,20250516,000000,23.39,23.72,23.39,23.72,3327,0
+PRIF_L.US,D,20250519,000000,23.35,23.5136,23.35,23.5136,571,0
+PRIF_L.US,D,20250520,000000,23.5,23.51,22.12,23.48,16689,0
+PRIF_L.US,D,20250521,000000,23.4268,23.45,23.2262,23.2262,1081,0
+PRIF_L.US,D,20250522,000000,23.3,23.3,23.2,23.2001,1445,0
+PRIF_L.US,D,20250523,000000,23.38,23.4,23.02,23.2,8193,0
+PRIF_L.US,D,20250527,000000,23.39,23.39,23.37,23.3899,1180,0
+PRIF_L.US,D,20250528,000000,23.39,23.39,23.1912,23.1912,352,0
+PRIF_L.US,D,20250529,000000,23.35,23.3999,23.3,23.3999,4469,0
+PRIF_L.US,D,20250530,000000,23.1945,23.1945,23.1945,23.1945,211,0
+PRIF_L.US,D,20250602,000000,23.25,23.38,23.2183,23.38,1439,0
+PRIF_L.US,D,20250603,000000,23.38,23.41,23.2579,23.41,888,0
+PRIF_L.US,D,20250604,000000,23.6,23.6,23.4,23.571,1328,0
+PRIF_L.US,D,20250605,000000,23.63,23.63,23.48,23.48,1244,0
+PRIF_L.US,D,20250609,000000,23.4801,23.5,23.33,23.36,982,0
+PRIF_L.US,D,20250610,000000,23.435,23.435,23.2858,23.4002,3161,0
+PRIF_L.US,D,20250611,000000,23.44,23.44,23.31,23.3828,1564,0
+PRIF_L.US,D,20250612,000000,23.38,23.4674,23.38,23.44,2110,0
+PRIF_L.US,D,20250613,000000,23.5,23.98,23.5,23.98,9845,0
+PRIF_L.US,D,20250616,000000,24.0268,24.235,24,24.23,2317,0
+PRIF_L.US,D,20250617,000000,24.2,24.22,24.05,24.05,3662,0
+PRIF_L.US,D,20250618,000000,24.12,24.15,24.1,24.15,5398,0
+PRIF_L.US,D,20250620,000000,24.055,24.2,24.055,24.2,7412,0
+PRIF_L.US,D,20250623,000000,24.02,24.2,24.01,24.2,592,0
+PRIF_L.US,D,20250624,000000,23.9998,24,23.82,23.82,1205,0
+PRIF_L.US,D,20250625,000000,23.9936,23.9936,23.8269,23.8269,816,0
+PRIF_L.US,D,20250626,000000,23.8527,24.0028,23.84,23.84,1273,0
+PRIF_L.US,D,20250627,000000,24.08,24.08,24.01,24.08,668,0
+PRIF_L.US,D,20250630,000000,23.94,24.07,23.83,23.929,3758,0
+PRIF_L.US,D,20250701,000000,24,24,24,24,189,0
+PRIF_L.US,D,20250702,000000,23.8614,24.05,23.78,23.78,1012,0
+PRIF_L.US,D,20250703,000000,23.9444,23.9444,23.83,23.9443,4048,0
+PRIF_L.US,D,20250707,000000,23.935,23.9956,23.49,23.93,2518,0
+PRIF_L.US,D,20250708,000000,23.921,23.97,23.905,23.905,1023,0
+PRIF_L.US,D,20250709,000000,23.93,23.97,23.93,23.95,1406,0
+PRIF_L.US,D,20250710,000000,24.11,24.52,24.11,24.1399,7494,0
+PRIF_L.US,D,20250711,000000,24.1369,24.14,24.1369,24.1369,440,0
+PRIF_L.US,D,20250714,000000,24.075,24.075,24,24.0189,1828,0
+PRIF_L.US,D,20250715,000000,24.1,24.51,24,24.44,7384,0
+PRIF_L.US,D,20250716,000000,24.23,24.45,24.23,24.36,2399,0
+PRIF_L.US,D,20250717,000000,24.3986,24.44,23.85,23.85,5553,0
+PRIF_L.US,D,20250718,000000,23.83,24.31,23.83,24.3,1290,0
+PRIF_L.US,D,20250721,000000,24.3,24.39,24.2999,24.37,6714,0
+PRIF_L.US,D,20250722,000000,24.2895,24.2895,23.9896,23.9896,716,0
+PRIF_L.US,D,20250723,000000,24.37,24.4,24.0558,24.4,2092,0
+PRIF_L.US,D,20250724,000000,24.175,24.175,23.9544,23.9544,455,0
+PRIF_L.US,D,20250725,000000,24.1702,24.2678,24,24.15,1781,0
+PRIF_L.US,D,20250728,000000,24.24,24.36,23.98,24.36,1358,0
+PRIF_L.US,D,20250729,000000,24.57,24.57,24.57,24.57,259,0
+PRIF_L.US,D,20250730,000000,24.2144,24.5,24.2144,24.5,1661,0
+PRIF_L.US,D,20250731,000000,24.5,24.5,24.5,24.5,579,0
+PRIF_L.US,D,20250801,000000,24.0761,24.5,24.0761,24.4101,2357,0
+PRIF_L.US,D,20250804,000000,24.35,24.45,24.35,24.45,3140,0
+PRIF_L.US,D,20250805,000000,24.3396,24.4,24.3396,24.35,2103,0
+PRIF_L.US,D,20250806,000000,24.44,24.44,24.2,24.44,244,0
+PRIF_L.US,D,20250807,000000,24.245,24.44,24.245,24.44,621,0
+PRIF_L.US,D,20250808,000000,24.0878,24.3934,24.0501,24.3934,1127,0
+PRIF_L.US,D,20250811,000000,24.25,24.2501,24.145,24.145,670,0
+PRIF_L.US,D,20250812,000000,24.154,24.154,24.1068,24.1068,929,0
+PRIF_L.US,D,20250813,000000,24.05,24.23,23.87,23.9418,2000,0
+PRIF_L.US,D,20250815,000000,24.0948,24.3,24.0948,24.25,3050,0
+PRIF_L.US,D,20250818,000000,24.17,24.26,24.16,24.26,1567,0
+PRIF_L.US,D,20250819,000000,24.2,24.2,24.0467,24.15,3238,0
+PRIF_L.US,D,20250820,000000,24.115,24.2,24.03,24.14,1795,0
+PRIF_L.US,D,20250821,000000,24.14,24.27,24.04,24.25,2126,0
+PRIF_L.US,D,20250822,000000,24.15,24.15,24.03,24.03,1422,0
+PRIF_L.US,D,20250826,000000,24.16,24.16,24.16,24.16,257,0
+PRIF_L.US,D,20250827,000000,24.42,24.44,24.42,24.44,1212,0
+PRIF_L.US,D,20250828,000000,24.27,24.315,24.05,24.14,7321,0
+PRIF_L.US,D,20250829,000000,24.07,24.1,24.02,24.09,3055,0
+PRIF_L.US,D,20250902,000000,24.1544,24.1544,24.1001,24.1001,1978,0
+PRIF_L.US,D,20250903,000000,24.2,24.2,24.18,24.1996,1100,0
+PRIF_L.US,D,20250904,000000,24.1,24.28,24.1,24.23,2046,0
+PRIF_L.US,D,20250905,000000,24.2,24.23,24.2,24.23,483,0
+PRIF_L.US,D,20250908,000000,24.1521,24.2768,24.1521,24.16,4450,0
+PRIF_L.US,D,20250909,000000,24.26,24.51,24.1786,24.21,9728,0
+PRIF_L.US,D,20250910,000000,24.414,24.44,24.25,24.44,861,0
+PRIF_L.US,D,20250911,000000,24.321,24.36,24.3128,24.32,1632,0
+PRIF_L.US,D,20250912,000000,24.3921,24.4,24.356,24.36,2148,0
+PRIF_L.US,D,20250915,000000,24.3377,24.41,24.32,24.32,2592,0
+PRIF_L.US,D,20250916,000000,24.42,24.42,24.37,24.37,1165,0
+PRIF_L.US,D,20250917,000000,24.44,24.53,24.34,24.34,2275,0
+PRIF_L.US,D,20250922,000000,24.35,24.35,24.35,24.35,339,0
+PRIF_L.US,D,20250923,000000,24.3999,24.4,23.96,24,1457,0
+PRIF_L.US,D,20250924,000000,24.1258,24.33,24.0001,24.0001,939,0
+PRIF_L.US,D,20250925,000000,24.2665,24.2665,24.13,24.13,1034,0
+PRIF_L.US,D,20250926,000000,24.14,24.2,24.05,24.1999,2276,0
+PRIF_L.US,D,20250929,000000,24.1309,24.3,24.0351,24.1637,3433,0
+PRIF_L.US,D,20250930,000000,24.155,24.22,24.155,24.22,599,0
+PRIF_L.US,D,20251001,000000,24.25,24.3,23.98,24.07,3042,0
+PRIF_L.US,D,20251002,000000,24.05,24.07,23.91,23.9294,3017,0
+PRIF_L.US,D,20251003,000000,24,24.075,23.88,24.075,3559,0
+PRIF_L.US,D,20251006,000000,24.0834,24.0834,23.94,23.94,832,0
+PRIF_L.US,D,20251007,000000,24,24,24,24,593,0
+PRIF_L.US,D,20251008,000000,23.84,23.85,23.83,23.83,2814,0
+PRIF_L.US,D,20251009,000000,23.85,24.0568,23.83,23.83,1973,0
+PRIF_L.US,D,20251010,000000,23.83,23.9366,23.83,23.86,970,0
+PRIF_L.US,D,20251013,000000,23.83,23.85,23.79,23.8236,8327,0
+PRIF_L.US,D,20251014,000000,23.79,23.81,23.79,23.79,2606,0
+PRIF_L.US,D,20251015,000000,23.8,23.8,23.8,23.8,1219,0
+PRIF_L.US,D,20251016,000000,23.85,23.85,23.85,23.85,324,0
+PRIF_L.US,D,20251017,000000,23.9711,23.9711,23.8,23.9711,660,0
+PRIF_L.US,D,20251020,000000,23.86,23.86,23.8,23.8252,1917,0
+PRIF_L.US,D,20251021,000000,23.8,23.83,23.8,23.83,803,0
+PRIF_L.US,D,20251022,000000,23.9,23.9,23.83,23.85,2465,0
+PRIF_L.US,D,20251023,000000,23.86,23.97,23.86,23.9436,914,0
+PRIF_L.US,D,20251024,000000,23.9699,23.9699,23.87,23.94,1765,0
+PRIF_L.US,D,20251027,000000,23.8617,23.9585,23.8617,23.92,2216,0
+PRIF_L.US,D,20251028,000000,23.9,23.99,23.9,23.915,1155,0
+PRIF_L.US,D,20251029,000000,23.9846,23.9846,23.86,23.86,1586,0
+PRIF_L.US,D,20251030,000000,23.87,23.87,23.86,23.86,3389,0
+PRIF_L.US,D,20251031,000000,23.9216,23.99,23.909,23.99,1261,0
+PRIF_L.US,D,20251103,000000,23.9916,23.9916,23.87,23.87,1639,0
+PRIF_L.US,D,20251104,000000,23.86,23.86,23.86,23.86,1105,0
+PRIF_L.US,D,20251105,000000,23.9652,24,23.94,24,1802,0
+PRIF_L.US,D,20251106,000000,23.9954,23.9954,23.9954,23.9954,342,0
+PRIF_L.US,D,20251107,000000,23.9945,23.9965,23.99,23.99,1361,0
+PRIF_L.US,D,20251110,000000,24,24.2965,24,24.236,2732,0
+PRIF_L.US,D,20251111,000000,24.212,24.22,24.08,24.08,3199,0
+PRIF_L.US,D,20251112,000000,24.03,24.0487,24.02,24.02,889,0
+PRIF_L.US,D,20251113,000000,24.072,24.072,24.02,24.02,759,0
+PRIF_L.US,D,20251117,000000,24.1,24.17,24.1,24.12,1525,0
+PRIF_L.US,D,20251118,000000,24.1,24.12,24.1,24.1001,548,0
+PRIF_L.US,D,20251119,000000,24.3999,24.3999,24.1,24.3999,632,0
+PRIF_L.US,D,20251120,000000,24.265,24.265,24.265,24.265,186,0
+PRIF_L.US,D,20251121,000000,24.27,24.27,24.22,24.22,453,0
+PRIF_L.US,D,20251124,000000,24.18,24.52,24.15,24.184,4228,0
+PRIF_L.US,D,20251125,000000,24.18,24.18,24.1,24.14,459,0
+PRIF_L.US,D,20251126,000000,24.11,24.13,24.11,24.11,803,0
+PRIF_L.US,D,20251128,000000,24.52,24.52,24.52,24.52,280,0
+PRIF_L.US,D,20251201,000000,24.19,24.2,24.12,24.13,2203,0
+PRIF_L.US,D,20251202,000000,24.13,24.25,24.08,24.25,4665,0
+PRIF_L.US,D,20251204,000000,24.2494,24.25,24.2494,24.25,617,0
+PRIF_L.US,D,20251205,000000,24.14,24.39,24.14,24.22,2273,0
+PRIF_L.US,D,20251208,000000,24.15,24.23,24.12,24.12,2542,0
+PRIF_L.US,D,20251209,000000,24.2723,24.2723,24.15,24.2,1746,0
+PRIF_L.US,D,20251210,000000,24.19,24.27,24.16,24.23,25913,0
+PRIF_L.US,D,20251212,000000,24.12,24.63,24.12,24.57,8522,0
+PRIF_L.US,D,20251215,000000,24.3246,24.3246,24.2,24.22,3662,0
+PRIF_L.US,D,20251216,000000,24.3532,24.3532,24.29,24.31,1112,0
+PRIF_L.US,D,20251217,000000,24.3,24.3,24.21,24.21,5322,0
+PRIF_L.US,D,20251218,000000,24.1649,24.45,24.15,24.3035,7735,0
+PRIF_L.US,D,20251219,000000,24.2088,24.3799,24.2088,24.335,2992,0
+PRIF_L.US,D,20251222,000000,24.34,24.49,24.3399,24.47,2196,0
+PRIF_L.US,D,20251223,000000,23.9789,24.24,23.9501,23.9501,1232,0
+PRIF_L.US,D,20251224,000000,23.95,24.09,23.95,24.08,826,0
+PRIF_L.US,D,20251226,000000,24.2177,24.2177,24.08,24.08,1677,0
+PRIF_L.US,D,20251229,000000,24.09,24.09,24.08,24.08,1686,0
+PRIF_L.US,D,20251230,000000,24.08,24.2,23.94,23.94,2258,0
+PRIF_L.US,D,20251231,000000,23.99,24.02,23.9867,24.02,1238,0
+PRIF_L.US,D,20260102,000000,24,24,23.9994,23.9994,1294,0
+PRIF_L.US,D,20260105,000000,24.04,24.15,23.9401,23.9401,768,0
+PRIF_L.US,D,20260106,000000,24.16,24.17,23.96,24.17,617,0
+PRIF_L.US,D,20260108,000000,24.14,24.26,24.1,24.2,2127,0
+PRIF_L.US,D,20260109,000000,24.25,24.25,24.2,24.25,625,0
+PRIF_L.US,D,20260112,000000,24.1155,24.37,24.1155,24.26,5146,0
+PRIF_L.US,D,20260113,000000,24.2,24.37,24.01,24.01,3114,0
+PRIF_L.US,D,20260115,000000,24.1226,24.1226,24,24,2873,0
+PRIF_L.US,D,20260116,000000,24,24,23.84,23.84,10141,0
+PRIF_L.US,D,20260120,000000,24,24,23.85,24,805,0
+PRIF_L.US,D,20260123,000000,23.86,23.94,23.85,23.85,2696,0
+PRIF_L.US,D,20260126,000000,23.83,24.5,23.83,24.18,6160,0
+PRIF_L.US,D,20260127,000000,24.15,24.2999,24.084,24.16,6568,0
+PRIF_L.US,D,20260128,000000,24.2001,24.3,24.2,24.236,2992,0
+PRIF_L.US,D,20260129,000000,24.1,24.22,23.975,24.2,5784,0
+PRIF_L.US,D,20260130,000000,24.25,24.25,24,24.24,5564,0
+PRIF_L.US,D,20260202,000000,24.25,24.25,24.0597,24.24,7735,0
+PRIF_L.US,D,20260203,000000,24.24,24.25,24.195,24.25,816,0
+PRIF_L.US,D,20260204,000000,24.26,24.26,24.12,24.26,506,0
+PRIF_L.US,D,20260205,000000,24.4199,24.4199,24.15,24.4199,362,0
+PRIF_L.US,D,20260206,000000,24.3041,24.3041,24.25,24.3041,450,0
+PRIF_L.US,D,20260209,000000,24.3553,24.5,24.3,24.3,3430,0
+PRIF_L.US,D,20260211,000000,24.33,24.57,24.33,24.48,4432,0
+PRIF_L.US,D,20260212,000000,24.4006,24.47,24.33,24.35,1600,0
+PRIF_L.US,D,20260213,000000,24.43,24.45,24.3,24.45,413,0
+PRIF_L.US,D,20260217,000000,24.385,24.5019,24.385,24.4574,2037,0
+PRIF_L.US,D,20260218,000000,24.51,24.51,24.5,24.51,1007,0
diff --git a/daily/us/nyse stocks/2/prxg.us.txt b/daily/us/nyse stocks/2/prxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2477c8f10a0cfe52720c82febc630e5c50f7930b
--- /dev/null
+++ b/daily/us/nyse stocks/2/prxg.us.txt	
@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRXG.US,D,20250415,000000,27.4,27.4,27.2099,27.2135,1366,0
+PRXG.US,D,20250416,000000,26.715,26.8318,26.08,26.387,66284,0
+PRXG.US,D,20250417,000000,26.57,26.58,26.41,26.41,2760,0
+PRXG.US,D,20250421,000000,25.71,25.71,25.4576,25.6917,1371,0
+PRXG.US,D,20250422,000000,26.4874,26.5,26.18,26.3959,2583,0
+PRXG.US,D,20250423,000000,27.45,27.5199,27.0743,27.0743,819,0
+PRXG.US,D,20250424,000000,27.3902,27.805,27.3902,27.8048,3770,0
+PRXG.US,D,20250425,000000,27.988,28.23,27.818,28.1992,9150,0
+PRXG.US,D,20250428,000000,28.16,28.1956,27.82,28.1956,8823,0
+PRXG.US,D,20250429,000000,28.26,28.41,28.15,28.3643,13548,0
+PRXG.US,D,20250430,000000,27.73,28.4068,27.73,28.4068,4511,0
+PRXG.US,D,20250501,000000,29.1,29.1,28.7768,28.7768,322537,0
+PRXG.US,D,20250502,000000,29.12,29.26,29.12,29.1511,461143,0
+PRXG.US,D,20250505,000000,29.0299,29.0299,28.9786,28.9786,470,0
+PRXG.US,D,20250506,000000,28.74,28.89,28.69,28.8073,1909,0
+PRXG.US,D,20250507,000000,28.864,28.864,28.6284,28.8438,4396,0
+PRXG.US,D,20250508,000000,29.2946,29.2946,29.0562,29.0562,374,0
+PRXG.US,D,20250509,000000,29.2,29.2,29.0438,29.0438,7352,0
+PRXG.US,D,20250512,000000,29.96,30.2169,29.9,30.2169,3608,0
+PRXG.US,D,20250513,000000,30.654,30.83,30.654,30.7586,1016,0
+PRXG.US,D,20250514,000000,30.826,30.9485,30.826,30.9485,1685,0
+PRXG.US,D,20250515,000000,30.97,30.99,30.8949,30.8949,1795,0
+PRXG.US,D,20250516,000000,30.96,31.1,30.9599,31.083,2216,0
+PRXG.US,D,20250519,000000,31.0024,31.1045,31.0024,31.1045,1523,0
+PRXG.US,D,20250520,000000,30.955,30.955,30.9489,30.9489,958,0
+PRXG.US,D,20250521,000000,30.85,31.0231,30.443,30.523,2609,0
+PRXG.US,D,20250527,000000,30.97,30.97,30.89,30.9689,1694,0
+PRXG.US,D,20250528,000000,30.985,31.04,30.8684,30.8684,5096,0
+PRXG.US,D,20250530,000000,30.93,30.9598,30.82,30.9598,5531,0
+PRXG.US,D,20250602,000000,30.87,31.1092,30.87,31.1092,2019,0
+PRXG.US,D,20250603,000000,31.44,31.44,31.33,31.3666,3842,0
+PRXG.US,D,20250604,000000,31.455,31.54,31.4335,31.4862,7245,0
+PRXG.US,D,20250605,000000,31.62,31.73,31.18,31.2666,3445,0
+PRXG.US,D,20250606,000000,31.68,31.6925,31.5995,31.5995,11041,0
+PRXG.US,D,20250609,000000,31.58,31.67,31.57,31.5943,6271,0
+PRXG.US,D,20250610,000000,31.68,31.815,31.54,31.78,10002,0
+PRXG.US,D,20250611,000000,31.867,31.867,31.61,31.6303,3405,0
+PRXG.US,D,20250612,000000,31.6278,31.76,31.6278,31.6837,4607,0
+PRXG.US,D,20250613,000000,31.42,31.549,31.2531,31.2531,1868,0
+PRXG.US,D,20250616,000000,31.74,31.77,31.65,31.6708,10374,0
+PRXG.US,D,20250617,000000,31.58,31.64,31.4395,31.4395,1378,0
+PRXG.US,D,20250618,000000,31.48,32.4,31.3978,31.3978,16128,0
+PRXG.US,D,20250620,000000,31.38,31.38,31.135,31.25,9121,0
+PRXG.US,D,20250623,000000,31.25,31.68,31.16,31.59,15288,0
+PRXG.US,D,20250624,000000,31.92,32.08,31.89,32.03,7434,0
+PRXG.US,D,20250625,000000,32.26,32.26,32.09,32.1104,4089,0
+PRXG.US,D,20250626,000000,32.16,32.4102,32.16,32.4102,5285,0
+PRXG.US,D,20250627,000000,32.58,32.64,32.35,32.5863,11860,0
+PRXG.US,D,20250630,000000,32.7,32.8339,32.6401,32.8339,101946,0
+PRXG.US,D,20250701,000000,32.75,32.75,32.4767,32.5,4679,0
+PRXG.US,D,20250702,000000,32.58,32.717,32.58,32.717,1356,0
+PRXG.US,D,20250703,000000,32.9168,33.12,32.9168,33.0642,6080,0
+PRXG.US,D,20250707,000000,32.93,32.93,32.7676,32.8109,8897,0
+PRXG.US,D,20250708,000000,32.87,32.87,32.7539,32.7539,28586,0
+PRXG.US,D,20250709,000000,33.12,33.12,32.9553,33.0512,866,0
+PRXG.US,D,20250710,000000,32.95,33.09,32.9439,33.0313,4185,0
+PRXG.US,D,20250711,000000,32.93,33.07,32.93,32.9951,12336,0
+PRXG.US,D,20250714,000000,32.945,33.13,32.945,33.1,17163,0
+PRXG.US,D,20250715,000000,33.36,33.36,33.1,33.1,7272,0
+PRXG.US,D,20250716,000000,33.15,33.2238,33.05,33.2238,22509,0
+PRXG.US,D,20250717,000000,33.27,33.49,33.27,33.404,11227,0
+PRXG.US,D,20250718,000000,33.48,33.48,33.3824,33.4338,4528,0
+PRXG.US,D,20250721,000000,33.58,33.792,33.58,33.73,4030,0
+PRXG.US,D,20250722,000000,33.351,33.45,33.34,33.42,6922,0
+PRXG.US,D,20250723,000000,33.44,33.76,33.44,33.5709,3511,0
+PRXG.US,D,20250724,000000,33.6602,33.765,33.655,33.7454,3598,0
+PRXG.US,D,20250725,000000,33.86,33.93,33.86,33.9252,4912,0
+PRXG.US,D,20250728,000000,34.03,34.07,33.9634,33.9938,4291,0
+PRXG.US,D,20250729,000000,34.09,34.18,33.86,33.86,4175,0
+PRXG.US,D,20250730,000000,33.9786,34.02,33.82,33.8858,15596,0
+PRXG.US,D,20250731,000000,34.398,34.4001,33.9318,33.9318,5894,0
+PRXG.US,D,20250801,000000,33.26,33.65,33.1453,33.2215,43033,0
+PRXG.US,D,20250804,000000,33.77,33.82,33.71,33.8174,6096,0
+PRXG.US,D,20250805,000000,33.745,33.745,33.514,33.5148,640,0
+PRXG.US,D,20250806,000000,33.96,33.96,33.9504,33.9504,484,0
+PRXG.US,D,20250807,000000,34.0475,34.23,33.75,33.8875,7382,0
+PRXG.US,D,20250808,000000,34.133,34.2106,34.1183,34.187,1294,0
+PRXG.US,D,20250811,000000,34.2746,34.35,34.0681,34.0681,1518,0
+PRXG.US,D,20250812,000000,34.34,34.4643,34.33,34.4643,1606,0
+PRXG.US,D,20250813,000000,34.6,34.6,34.43,34.4734,5740,0
+PRXG.US,D,20250814,000000,34.46,34.57,34.46,34.5571,5988,0
+PRXG.US,D,20250815,000000,34.53,34.53,34.4228,34.4228,6631,0
+PRXG.US,D,20250818,000000,34.41,34.49,34.3784,34.4825,3277,0
+PRXG.US,D,20250819,000000,34.29,34.29,33.991,33.991,3492,0
+PRXG.US,D,20250820,000000,33.87,33.96,33.48,33.8269,2306,0
+PRXG.US,D,20250821,000000,33.73,33.79,33.55,33.69,2615,0
+PRXG.US,D,20250822,000000,33.7599,34.27,33.7599,34.1953,1818,0
+PRXG.US,D,20250825,000000,34.16,34.32,34.16,34.181,863,0
+PRXG.US,D,20250826,000000,34.22,34.3269,34.15,34.3269,2837,0
+PRXG.US,D,20250827,000000,34.4,34.431,34.37,34.431,1250,0
+PRXG.US,D,20250828,000000,34.457,34.6482,34.457,34.6482,2412,0
+PRXG.US,D,20250829,000000,34.46,34.46,34.2057,34.2057,604,0
+PRXG.US,D,20250902,000000,33.88,33.9505,33.85,33.9505,2059,0
+PRXG.US,D,20250903,000000,34.2,34.39,34.2,34.3026,12007,0
+PRXG.US,D,20250904,000000,34.49,34.6275,34.49,34.6275,11353,0
+PRXG.US,D,20250905,000000,34.4976,34.57,34.35,34.5077,4777,0
+PRXG.US,D,20250908,000000,34.865,34.8699,34.754,34.7863,2309,0
+PRXG.US,D,20250909,000000,34.78,34.8766,34.7535,34.8766,7527,0
+PRXG.US,D,20250910,000000,35.01,35.06,34.81,34.8696,4804,0
+PRXG.US,D,20250911,000000,34.9,35.1,34.9,35.0826,4485,0
+PRXG.US,D,20250912,000000,35.09,35.1771,35.09,35.1771,2359,0
+PRXG.US,D,20250916,000000,35.4825,35.49,35.4624,35.4624,1276,0
+PRXG.US,D,20250917,000000,35.278,35.36,35.1796,35.3015,1763,0
+PRXG.US,D,20250918,000000,35.5875,35.64,35.5105,35.5105,1233,0
+PRXG.US,D,20250919,000000,35.7157,35.8091,35.7157,35.8091,625,0
+PRXG.US,D,20250922,000000,35.9302,36.09,35.93,36.0811,2844,0
+PRXG.US,D,20250923,000000,35.9288,35.9288,35.63,35.6729,4532,0
+PRXG.US,D,20250924,000000,35.67,35.7,35.52,35.55,11567,0
+PRXG.US,D,20250925,000000,35.0915,35.45,35.0915,35.3553,107405,0
+PRXG.US,D,20250926,000000,35.5017,35.56,35.2806,35.5193,34822,0
+PRXG.US,D,20250929,000000,35.82,35.83,35.64,35.71,11119,0
+PRXG.US,D,20250930,000000,35.57,35.875,35.57,35.8,23653,0
+PRXG.US,D,20251001,000000,35.84,36.05,35.84,35.9995,14935,0
+PRXG.US,D,20251002,000000,36.07,36.1,35.96,36.1,2390,0
+PRXG.US,D,20251003,000000,36.15,36.1669,35.951,35.975,21305,0
+PRXG.US,D,20251006,000000,36.12,36.27,36.12,36.234,5881,0
+PRXG.US,D,20251007,000000,36.24,36.24,35.959,36.02,4769,0
+PRXG.US,D,20251008,000000,36.26,36.3745,36.26,36.3745,2687,0
+PRXG.US,D,20251009,000000,36.33,36.34,36.23,36.3364,3042,0
+PRXG.US,D,20251010,000000,36.47,36.47,35.1713,35.1713,6987,0
+PRXG.US,D,20251013,000000,35.7,35.89,35.61,35.8449,4371,0
+PRXG.US,D,20251014,000000,35.435,35.74,35.435,35.5252,4817,0
+PRXG.US,D,20251015,000000,35.7799,35.7799,35.47,35.6761,2463,0
+PRXG.US,D,20251016,000000,35.872,35.872,35.37,35.5537,13583,0
+PRXG.US,D,20251017,000000,35.41,35.8,35.41,35.7565,5903,0
+PRXG.US,D,20251020,000000,36.015,36.25,36.015,36.16,15568,0
+PRXG.US,D,20251021,000000,36.091,36.25,36.08,36.2103,4575,0
+PRXG.US,D,20251022,000000,36.15,36.15,35.625,35.9161,5223,0
+PRXG.US,D,20251023,000000,36.06,36.2114,36.03,36.2114,1670,0
+PRXG.US,D,20251024,000000,36.52,37.45,36.52,36.6363,4861,0
+PRXG.US,D,20251027,000000,37.0525,37.2232,37.02,37.2232,7348,0
+PRXG.US,D,20251028,000000,37.415,37.6248,37.31,37.5206,15899,0
+PRXG.US,D,20251029,000000,37.7,37.78,37.47,37.639,20064,0
+PRXG.US,D,20251030,000000,37.37,37.4099,37.1364,37.1364,13352,0
+PRXG.US,D,20251031,000000,37.6,37.6,37.2,37.3377,66446,0
+PRXG.US,D,20251103,000000,37.4493,37.67,37.4405,37.48,6139,0
+PRXG.US,D,20251104,000000,37.03,37.23,36.844,36.85,10938,0
+PRXG.US,D,20251105,000000,36.754,37.17,36.754,36.96,9829,0
+PRXG.US,D,20251106,000000,36.79,36.79,36.29,36.29,3348,0
+PRXG.US,D,20251107,000000,35.871,36.22,35.7745,36.22,2201,0
+PRXG.US,D,20251110,000000,36.91,37.0757,36.7075,37.02,3110,0
+PRXG.US,D,20251111,000000,36.75,37.02,36.75,36.94,918,0
+PRXG.US,D,20251112,000000,36.92,36.94,36.73,36.94,11856,0
+PRXG.US,D,20251113,000000,36.4694,36.4694,36.1,36.1,4183,0
+PRXG.US,D,20251114,000000,35.76,36.33,35.76,36.18,11998,0
+PRXG.US,D,20251117,000000,36.17,36.21,35.67,35.8,15509,0
+PRXG.US,D,20251118,000000,35.5785,35.61,35.33,35.39,3008,0
+PRXG.US,D,20251119,000000,35.93,35.94,35.475,35.68,3190,0
+PRXG.US,D,20251120,000000,36.35,36.57,34.97,34.97,8554,0
+PRXG.US,D,20251121,000000,35.12,35.5,34.9,35.19,8586,0
+PRXG.US,D,20251124,000000,35.63,36.05,35.63,36.0418,6661,0
+PRXG.US,D,20251125,000000,35.78,36.32,35.78,36.32,2403,0
+PRXG.US,D,20251126,000000,36.63,36.66,36.57,36.57,2662,0
+PRXG.US,D,20251128,000000,36.63,36.74,36.63,36.74,1077,0
+PRXG.US,D,20251201,000000,36.547,36.71,36.547,36.6,3438,0
+PRXG.US,D,20251202,000000,36.86,36.9148,36.71,36.73,9054,0
+PRXG.US,D,20251203,000000,36.71,36.93,36.71,36.815,121915,0
+PRXG.US,D,20251204,000000,36.8,37.07,36.68,37.07,73266,0
+PRXG.US,D,20251205,000000,37.025,37.2,36.86,36.9925,80576,0
+PRXG.US,D,20251208,000000,37.05,37.05,36.76,36.89,70130,0
+PRXG.US,D,20251209,000000,36.761,36.92,36.761,36.87,3126,0
+PRXG.US,D,20251210,000000,36.8899,37.01,36.69,36.94,13321,0
+PRXG.US,D,20251211,000000,36.6858,37.02,36.5,36.87,47880,0
+PRXG.US,D,20251212,000000,36.7041,36.709,36.09,36.27,32056,0
+PRXG.US,D,20251215,000000,36.12,36.14,36.06,36.09,6747,0
+PRXG.US,D,20251216,000000,36.1,36.1781,35.862,36.1781,6429,0
+PRXG.US,D,20251217,000000,36.06,36.06,35.535,35.535,10736,0
+PRXG.US,D,20251218,000000,35.88,36.19,35.88,36.01,6344,0
+PRXG.US,D,20251219,000000,36.24,36.48,36.24,36.48,8717,0
+PRXG.US,D,20251222,000000,36.62,36.69,36.57,36.69,11588,0
+PRXG.US,D,20251223,000000,36.68,36.94,36.68,36.94,787,0
+PRXG.US,D,20251224,000000,36.905,37.03,36.905,36.9913,1283,0
+PRXG.US,D,20251226,000000,37.0393,37.09,37.02,37.02,22336,0
+PRXG.US,D,20251229,000000,36.85,36.86,36.784,36.84,2268,0
+PRXG.US,D,20251230,000000,36.79,36.86,36.78,36.78,3140,0
+PRXG.US,D,20251231,000000,36.7,36.7,36.52,36.52,2408,0
+PRXG.US,D,20260102,000000,36.755,36.755,36.225,36.39,3374,0
+PRXG.US,D,20260105,000000,36.595,36.6765,36.512,36.5434,4325,0
+PRXG.US,D,20260106,000000,36.5496,36.7,36.52,36.7,6459,0
+PRXG.US,D,20260107,000000,36.9,36.99,36.7737,36.7737,6957,0
+PRXG.US,D,20260108,000000,36.5584,36.83,36.52,36.55,2175,0
+PRXG.US,D,20260109,000000,36.653,36.83,36.653,36.7597,8363,0
+PRXG.US,D,20260112,000000,36.76,36.99,36.7301,36.88,16301,0
+PRXG.US,D,20260113,000000,36.81,36.81,36.6701,36.7697,23454,0
+PRXG.US,D,20260114,000000,36.33,36.4,36.1209,36.335,8320,0
+PRXG.US,D,20260115,000000,36.58,36.5873,36.3487,36.3487,4017,0
+PRXG.US,D,20260116,000000,36.4075,36.48,36.285,36.3605,12101,0
+PRXG.US,D,20260120,000000,35.7125,35.84,35.3935,35.3935,16806,0
+PRXG.US,D,20260121,000000,35.68,35.99,35.37,35.75,21422,0
+PRXG.US,D,20260122,000000,36.11,36.14,35.94,36.07,35201,0
+PRXG.US,D,20260123,000000,36.19,36.36,36.15,36.2298,11752,0
+PRXG.US,D,20260126,000000,36.44,36.6,36.36,36.51,11145,0
+PRXG.US,D,20260127,000000,36.7338,36.87,36.7338,36.76,4607,0
+PRXG.US,D,20260128,000000,36.85,36.93,36.62,36.77,4595,0
+PRXG.US,D,20260129,000000,36.37,36.48,35.78,36.48,8951,0
+PRXG.US,D,20260130,000000,36.32,36.39,36.12,36.122,2229,0
+PRXG.US,D,20260202,000000,36.36,36.3699,36.23,36.23,4417,0
+PRXG.US,D,20260203,000000,35.81,35.81,35.26,35.56,11510,0
+PRXG.US,D,20260204,000000,35.48,35.48,34.81,35.11,10488,0
+PRXG.US,D,20260205,000000,34.89,34.89,34.43,34.4976,8814,0
+PRXG.US,D,20260206,000000,34.78,35.27,34.78,35.27,20046,0
+PRXG.US,D,20260209,000000,35.47,35.69,35.47,35.6138,5084,0
+PRXG.US,D,20260210,000000,35.4752,35.69,35.4221,35.4221,4317,0
+PRXG.US,D,20260211,000000,35.3,35.46,35.09,35.3464,15540,0
+PRXG.US,D,20260212,000000,35.2915,35.2915,34.5948,34.5948,10630,0
+PRXG.US,D,20260213,000000,34.45,34.75,34.38,34.4045,11683,0
+PRXG.US,D,20260217,000000,34.47,34.65,34.18,34.5082,4139,0
+PRXG.US,D,20260218,000000,34.63,34.93,34.63,34.73,6642,0
diff --git a/daily/us/nyse stocks/2/psbd.us.txt b/daily/us/nyse stocks/2/psbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edde9e9fee4386ae88af80c58f6ff07625ecea54
--- /dev/null
+++ b/daily/us/nyse stocks/2/psbd.us.txt	
@@ -0,0 +1,524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSBD.US,D,20240118,000000,16.25,16.46,16.01,16.19,1044700,0
+PSBD.US,D,20240119,000000,16.22,16.48,16.05,16.37,514587,0
+PSBD.US,D,20240122,000000,16.45,16.6664,15.57,16.26,188082,0
+PSBD.US,D,20240123,000000,16.16,16.5,16.16,16.46,113105,0
+PSBD.US,D,20240124,000000,16.36,16.48,16.18,16.46,147685,0
+PSBD.US,D,20240125,000000,16.29,16.5,16.18,16.32,97631,0
+PSBD.US,D,20240126,000000,16.4,16.75,16.11,16.24,592277,0
+PSBD.US,D,20240129,000000,16.38,16.48,16.24,16.35,73483,0
+PSBD.US,D,20240130,000000,16.45,16.45,16.1409,16.23,544224,0
+PSBD.US,D,20240131,000000,16.22,16.38,16.18,16.35,52119,0
+PSBD.US,D,20240201,000000,16.4,16.4,16.12,16.18,86164,0
+PSBD.US,D,20240202,000000,16.18,16.4191,16.1,16.19,87361,0
+PSBD.US,D,20240205,000000,16.13,16.25,15.63,15.95,166586,0
+PSBD.US,D,20240206,000000,15.82,16.56,15.82,16.13,144646,0
+PSBD.US,D,20240207,000000,16.24,16.24,15.87,16.06,93941,0
+PSBD.US,D,20240208,000000,16.16,16.37,16.11,16.15,71034,0
+PSBD.US,D,20240209,000000,16.06,16.35,16.03,16.28,60701,0
+PSBD.US,D,20240212,000000,16.17,16.5,15.98,16.26,132917,0
+PSBD.US,D,20240213,000000,16.19,16.3,16,16.02,141904,0
+PSBD.US,D,20240214,000000,16.09,16.6,16.09,16.25,133447,0
+PSBD.US,D,20240215,000000,16.4,16.5,16.03,16.06,66353,0
+PSBD.US,D,20240216,000000,16.12,16.81,15.88,16.45,292436,0
+PSBD.US,D,20240220,000000,16.15,16.674,16.15,16.58,103172,0
+PSBD.US,D,20240221,000000,16.67,16.95,16.4101,16.76,106251,0
+PSBD.US,D,20240222,000000,16.63,17.12,16.16,16.29,102051,0
+PSBD.US,D,20240223,000000,16.41,16.48,16.15,16.34,26834,0
+PSBD.US,D,20240226,000000,16.26,16.44,16.15,16.15,58755,0
+PSBD.US,D,20240227,000000,16.41,16.41,16.02,16.03,66230,0
+PSBD.US,D,20240228,000000,16.35,16.45,16.1,16.37,96115,0
+PSBD.US,D,20240229,000000,16.21,16.4806,16.21,16.26,34369,0
+PSBD.US,D,20240301,000000,16.15,16.45,16.1414,16.26,59726,0
+PSBD.US,D,20240304,000000,16.34,16.505,16.22,16.22,35218,0
+PSBD.US,D,20240305,000000,16.15,16.4199,16.07,16.16,24469,0
+PSBD.US,D,20240306,000000,16.31,16.39,16.2,16.23,58005,0
+PSBD.US,D,20240307,000000,16.6,17,16.21,16.23,30066,0
+PSBD.US,D,20240308,000000,16.2,16.46,16.1601,16.25,31297,0
+PSBD.US,D,20240311,000000,16.35,16.52,16.16,16.3,31461,0
+PSBD.US,D,20240312,000000,16.25,16.66,16.25,16.45,34196,0
+PSBD.US,D,20240313,000000,16.54,16.55,16.25,16.28,15182,0
+PSBD.US,D,20240314,000000,16.23,16.34,16.17,16.21,21436,0
+PSBD.US,D,20240315,000000,16.12,16.46,16.09,16.43,28528,0
+PSBD.US,D,20240318,000000,16.53,16.89,16.36,16.57,31585,0
+PSBD.US,D,20240319,000000,16.43,16.55,16.2254,16.38,21888,0
+PSBD.US,D,20240320,000000,16.35,16.74,16.35,16.74,15003,0
+PSBD.US,D,20240321,000000,16.635,16.7771,16.42,16.6,29244,0
+PSBD.US,D,20240322,000000,16.42,16.7861,16.42,16.63,9424,0
+PSBD.US,D,20240325,000000,16.67,16.75,16.44,16.67,41130,0
+PSBD.US,D,20240326,000000,16.75,17.09,16.44,16.47,45541,0
+PSBD.US,D,20240327,000000,16,16.465,15.99,16.46,69825,0
+PSBD.US,D,20240328,000000,15.27,16.5,15.27,16.29,118014,0
+PSBD.US,D,20240401,000000,16.29,16.4071,15.92,16.01,27370,0
+PSBD.US,D,20240402,000000,16.09,16.18,15.85,15.9,85837,0
+PSBD.US,D,20240403,000000,16,16.16,15.9,16.05,16108,0
+PSBD.US,D,20240404,000000,16.02,16.44,16.02,16.16,84012,0
+PSBD.US,D,20240405,000000,16.29,16.3299,16.06,16.19,17345,0
+PSBD.US,D,20240408,000000,16.39,16.39,15.98,16.08,22528,0
+PSBD.US,D,20240409,000000,16.25,16.28,16,16.03,17240,0
+PSBD.US,D,20240410,000000,16.01,16.22,15.9,16.11,34476,0
+PSBD.US,D,20240411,000000,16.11,16.4,16.105,16.29,54606,0
+PSBD.US,D,20240412,000000,16.37,16.4,16.03,16.11,37289,0
+PSBD.US,D,20240415,000000,16.03,16.4,16,16,38956,0
+PSBD.US,D,20240416,000000,16.06,16.28,16.0201,16.2,45202,0
+PSBD.US,D,20240417,000000,16.32,16.6,16.2201,16.4,34265,0
+PSBD.US,D,20240418,000000,16.4835,16.71,16.3724,16.69,51828,0
+PSBD.US,D,20240419,000000,16.75,16.965,16.64,16.8,47972,0
+PSBD.US,D,20240422,000000,16.66,16.88,16.3,16.44,58159,0
+PSBD.US,D,20240423,000000,16.42,16.89,16.42,16.83,29543,0
+PSBD.US,D,20240424,000000,16.83,17.02,16.35,16.51,37983,0
+PSBD.US,D,20240425,000000,16.5,16.66,16.4,16.61,11330,0
+PSBD.US,D,20240426,000000,16.74,16.755,16.37,16.43,17092,0
+PSBD.US,D,20240429,000000,16.41,16.7,16.41,16.51,11569,0
+PSBD.US,D,20240430,000000,16.555,16.81,16.4,16.4,5593,0
+PSBD.US,D,20240501,000000,16.77,16.84,16.16,16.16,35790,0
+PSBD.US,D,20240502,000000,16.28,16.5,16.12,16.5,36875,0
+PSBD.US,D,20240503,000000,16.5,16.57,16.41,16.47,5895,0
+PSBD.US,D,20240506,000000,16.79,16.79,16.51,16.63,11710,0
+PSBD.US,D,20240507,000000,16.58,16.8,16.49,16.55,21407,0
+PSBD.US,D,20240508,000000,16.5125,16.78,16.3101,16.57,12268,0
+PSBD.US,D,20240509,000000,16.42,16.83,16.42,16.72,17678,0
+PSBD.US,D,20240510,000000,16.75,16.84,16.41,16.42,22162,0
+PSBD.US,D,20240513,000000,16.4,16.725,16.4,16.49,13751,0
+PSBD.US,D,20240514,000000,16.77,16.82,16.56,16.8,17725,0
+PSBD.US,D,20240515,000000,16.805,16.83,16.55,16.72,18025,0
+PSBD.US,D,20240516,000000,16.84,16.84,16.7,16.8,10024,0
+PSBD.US,D,20240517,000000,16.69,16.83,16.62,16.66,15004,0
+PSBD.US,D,20240520,000000,16.6,16.81,16.57,16.61,12017,0
+PSBD.US,D,20240521,000000,16.575,16.8,16.575,16.75,9664,0
+PSBD.US,D,20240522,000000,16.85,16.85,16.59,16.6,14187,0
+PSBD.US,D,20240523,000000,16.56,16.79,16.5,16.61,16896,0
+PSBD.US,D,20240524,000000,16.52,16.8134,16.5,16.79,5043,0
+PSBD.US,D,20240528,000000,16.76,16.76,16.46,16.46,26057,0
+PSBD.US,D,20240529,000000,16.5,16.51,16.24,16.24,14918,0
+PSBD.US,D,20240530,000000,16.56,16.5881,16.08,16.44,28840,0
+PSBD.US,D,20240531,000000,16.5,16.62,16.44,16.44,22680,0
+PSBD.US,D,20240603,000000,16.33,16.85,16.32,16.32,41633,0
+PSBD.US,D,20240604,000000,16.46,16.76,16.33,16.45,18128,0
+PSBD.US,D,20240605,000000,16.5201,16.6654,16.465,16.5,20930,0
+PSBD.US,D,20240606,000000,16.595,16.595,16.39,16.58,5202,0
+PSBD.US,D,20240607,000000,16.8106,16.8106,16.5401,16.6,10534,0
+PSBD.US,D,20240610,000000,16.6,16.64,16.56,16.6,12482,0
+PSBD.US,D,20240611,000000,16.5942,16.64,16.5256,16.6,6425,0
+PSBD.US,D,20240612,000000,16.6,16.62,16.53,16.6,7628,0
+PSBD.US,D,20240613,000000,16.615,16.72,16.43,16.47,23296,0
+PSBD.US,D,20240614,000000,16.5,16.52,16.41,16.47,9814,0
+PSBD.US,D,20240617,000000,16.5,16.84,16.5,16.75,16713,0
+PSBD.US,D,20240618,000000,16.85,16.85,16.63,16.68,8343,0
+PSBD.US,D,20240620,000000,16.72,16.7481,16.55,16.55,5627,0
+PSBD.US,D,20240621,000000,16.51,16.7,16.42,16.5,14134,0
+PSBD.US,D,20240624,000000,16.73,16.74,16.42,16.51,14829,0
+PSBD.US,D,20240625,000000,16.6145,16.6145,16.45,16.46,5683,0
+PSBD.US,D,20240626,000000,16.4835,16.55,16.481,16.55,5551,0
+PSBD.US,D,20240627,000000,16.6699,16.6699,16.45,16.45,21868,0
+PSBD.US,D,20240628,000000,16.14,16.25,16.07,16.16,36827,0
+PSBD.US,D,20240701,000000,16.15,16.22,15.97,16.1,37262,0
+PSBD.US,D,20240702,000000,16.03,16.3762,16.03,16.08,20916,0
+PSBD.US,D,20240703,000000,16.5,16.5,16.14,16.17,4234,0
+PSBD.US,D,20240705,000000,16.25,16.35,16.12,16.15,9446,0
+PSBD.US,D,20240708,000000,16.25,16.2889,16.06,16.12,25312,0
+PSBD.US,D,20240709,000000,16.17,16.4,16.15,16.15,11522,0
+PSBD.US,D,20240710,000000,16.22,16.22,16.03,16.1,41743,0
+PSBD.US,D,20240711,000000,16.11,16.2498,16.08,16.1,70201,0
+PSBD.US,D,20240712,000000,16.14,16.24,16.11,16.17,8246,0
+PSBD.US,D,20240715,000000,16.24,16.39,16.11,16.21,15282,0
+PSBD.US,D,20240716,000000,16.2,16.3999,16.14,16.17,46650,0
+PSBD.US,D,20240717,000000,16.3,16.74,16.17,16.36,50457,0
+PSBD.US,D,20240718,000000,16.45,16.64,16.38,16.55,32825,0
+PSBD.US,D,20240719,000000,16.65,16.7075,16.49,16.5,38254,0
+PSBD.US,D,20240722,000000,16.69,16.74,16.39,16.51,28671,0
+PSBD.US,D,20240723,000000,16.53,16.68,16.36,16.49,107229,0
+PSBD.US,D,20240724,000000,16.6,16.74,16.49,16.5,65756,0
+PSBD.US,D,20240725,000000,16.59,16.85,16.4313,16.5,51872,0
+PSBD.US,D,20240726,000000,16.61,16.625,16.5,16.55,70719,0
+PSBD.US,D,20240729,000000,16.64,16.81,16.42,16.5,95329,0
+PSBD.US,D,20240730,000000,16.67,16.8,16.48,16.49,89910,0
+PSBD.US,D,20240731,000000,16.5,16.68,16.5,16.68,24970,0
+PSBD.US,D,20240801,000000,16.81,16.81,16.44,16.5,70508,0
+PSBD.US,D,20240802,000000,16.55,16.55,16.36,16.49,17804,0
+PSBD.US,D,20240805,000000,16.26,16.47,16.21,16.34,35118,0
+PSBD.US,D,20240806,000000,16.46,16.674,16.32,16.38,17677,0
+PSBD.US,D,20240807,000000,16.48,16.5,16.23,16.25,9514,0
+PSBD.US,D,20240808,000000,16.65,16.8399,16.16,16.29,29047,0
+PSBD.US,D,20240809,000000,16.2,16.36,16.16,16.27,13896,0
+PSBD.US,D,20240812,000000,16.19,16.63,16.17,16.31,20694,0
+PSBD.US,D,20240813,000000,16.24,16.43,16.24,16.32,5934,0
+PSBD.US,D,20240814,000000,16.27,16.4027,16.27,16.31,5648,0
+PSBD.US,D,20240815,000000,16.37,16.45,16.27,16.35,5754,0
+PSBD.US,D,20240816,000000,16.45,16.83,16.32,16.35,8128,0
+PSBD.US,D,20240819,000000,16.56,16.6,16.22,16.279,37025,0
+PSBD.US,D,20240820,000000,16.31,16.39,16.205,16.28,7632,0
+PSBD.US,D,20240821,000000,16.38,16.41,16.1,16.18,12788,0
+PSBD.US,D,20240822,000000,16.28,16.44,16.16,16.21,13090,0
+PSBD.US,D,20240823,000000,16.3,16.3,16.12,16.27,3391,0
+PSBD.US,D,20240826,000000,16.3,16.4,16.16,16.29,33250,0
+PSBD.US,D,20240827,000000,16.305,16.305,16.2,16.26,8454,0
+PSBD.US,D,20240828,000000,16.26,16.26,16.14,16.2,12403,0
+PSBD.US,D,20240829,000000,16.2,16.21,16.14,16.2,7097,0
+PSBD.US,D,20240830,000000,16.24,16.24,16.15,16.2,20772,0
+PSBD.US,D,20240903,000000,16.2,16.2,16.1,16.15,115675,0
+PSBD.US,D,20240904,000000,16.24,16.25,16.14,16.19,8311,0
+PSBD.US,D,20240905,000000,16.25,16.27,16.19,16.27,6912,0
+PSBD.US,D,20240906,000000,16.35,16.4,16.32,16.39,14450,0
+PSBD.US,D,20240909,000000,16.82,16.82,16.33,16.38,14141,0
+PSBD.US,D,20240910,000000,16.39,16.45,16.2,16.44,125491,0
+PSBD.US,D,20240911,000000,16.28,16.4,16.28,16.37,6104,0
+PSBD.US,D,20240912,000000,16.355,16.42,16.27,16.34,40260,0
+PSBD.US,D,20240913,000000,16.31,16.4,16.26,16.35,33294,0
+PSBD.US,D,20240916,000000,16.35,16.41,16.26,16.38,50121,0
+PSBD.US,D,20240917,000000,16.33,16.415,16.33,16.35,28869,0
+PSBD.US,D,20240918,000000,16.4,16.44,16.33,16.4,19348,0
+PSBD.US,D,20240919,000000,16.3531,16.4,16.33,16.36,20252,0
+PSBD.US,D,20240920,000000,16.39,16.428,16.26,16.3,22407,0
+PSBD.US,D,20240923,000000,16.35,16.3963,16.26,16.29,34903,0
+PSBD.US,D,20240924,000000,16.3,16.34,16.15,16.17,41922,0
+PSBD.US,D,20240925,000000,16.27,16.27,16.13,16.18,28784,0
+PSBD.US,D,20240926,000000,16.25,16.43,16.23,16.38,55422,0
+PSBD.US,D,20240927,000000,16.04,16.12,15.94,16.04,13540,0
+PSBD.US,D,20240930,000000,16.095,16.3,15.65,16.3,107332,0
+PSBD.US,D,20241001,000000,16.29,16.29,16.01,16.1,32448,0
+PSBD.US,D,20241002,000000,16.1,16.1,15.91,15.92,9398,0
+PSBD.US,D,20241003,000000,16,16,15.795,15.88,24170,0
+PSBD.US,D,20241004,000000,15.975,16.04,15.71,15.76,31879,0
+PSBD.US,D,20241007,000000,15.95,15.95,15.69,15.71,18816,0
+PSBD.US,D,20241008,000000,15.88,16.01,15.87,15.99,8273,0
+PSBD.US,D,20241009,000000,15.995,16.16,15.8899,15.96,15749,0
+PSBD.US,D,20241010,000000,16.02,16.2,15.83,15.99,17229,0
+PSBD.US,D,20241011,000000,16.09,16.3,16.09,16.25,27564,0
+PSBD.US,D,20241014,000000,16.14,16.17,16.0011,16.09,16853,0
+PSBD.US,D,20241015,000000,16.08,16.2699,15.96,16.14,27137,0
+PSBD.US,D,20241016,000000,16.15,16.32,16.05,16.3,48951,0
+PSBD.US,D,20241017,000000,16.23,16.3,16.16,16.25,60517,0
+PSBD.US,D,20241018,000000,16.29,16.29,16.19,16.24,17520,0
+PSBD.US,D,20241021,000000,16.27,16.29,16.055,16.19,44962,0
+PSBD.US,D,20241022,000000,16.2,16.3,16.18,16.24,30713,0
+PSBD.US,D,20241023,000000,16.25,16.25,15.8215,16.16,37193,0
+PSBD.US,D,20241024,000000,16.22,16.25,16.07,16.25,28775,0
+PSBD.US,D,20241025,000000,16.25,16.25,16.21,16.25,27965,0
+PSBD.US,D,20241028,000000,16.25,16.25,15.96,15.99,28302,0
+PSBD.US,D,20241029,000000,16.07,16.08,15.9615,16.03,4304,0
+PSBD.US,D,20241030,000000,16.09,16.1,15.9729,16.08,7407,0
+PSBD.US,D,20241031,000000,16.08,16.1,15.8953,15.94,10141,0
+PSBD.US,D,20241101,000000,15.92,16.06,15.89,15.93,11923,0
+PSBD.US,D,20241104,000000,16.03,16.08,15.89,15.98,17569,0
+PSBD.US,D,20241105,000000,16.08,16.25,16.005,16.01,18689,0
+PSBD.US,D,20241106,000000,16.1,16.1,15.98,15.99,28229,0
+PSBD.US,D,20241107,000000,16.08,16.09,15.93,16.04,8429,0
+PSBD.US,D,20241108,000000,16.05,16.05,15.63,15.78,80669,0
+PSBD.US,D,20241111,000000,15.6884,16.01,15.65,15.76,29249,0
+PSBD.US,D,20241112,000000,15.72,16.01,15.63,16,39819,0
+PSBD.US,D,20241113,000000,15.95,16,15.84,15.96,15657,0
+PSBD.US,D,20241114,000000,16.015,16.07,15.86,16,3891,0
+PSBD.US,D,20241115,000000,15.85,16.05,15.68,15.77,16030,0
+PSBD.US,D,20241118,000000,15.6501,15.75,15.34,15.62,28275,0
+PSBD.US,D,20241119,000000,15.66,15.85,15.63,15.75,13939,0
+PSBD.US,D,20241120,000000,15.56,15.93,15.56,15.93,13959,0
+PSBD.US,D,20241121,000000,15.89,15.97,15.5,15.57,69368,0
+PSBD.US,D,20241122,000000,15.7005,15.75,15.55,15.67,13070,0
+PSBD.US,D,20241125,000000,15.99,15.99,15.67,15.81,20399,0
+PSBD.US,D,20241126,000000,15.99,15.99,15.7905,15.89,13529,0
+PSBD.US,D,20241127,000000,15.96,16.25,15.86,16,38686,0
+PSBD.US,D,20241129,000000,16.1,16.1707,15.98,16,11980,0
+PSBD.US,D,20241202,000000,15.87,16.1,15.7,16.09,10749,0
+PSBD.US,D,20241203,000000,16.01,16.09,15.705,15.9,15255,0
+PSBD.US,D,20241204,000000,15.76,16.05,15.65,15.74,33168,0
+PSBD.US,D,20241205,000000,15.85,15.85,15.62,15.72,30921,0
+PSBD.US,D,20241206,000000,15.745,16,15.68,15.92,19086,0
+PSBD.US,D,20241209,000000,15.83,15.97,15.78,15.92,12509,0
+PSBD.US,D,20241210,000000,15.9277,16.045,15.71,15.87,11153,0
+PSBD.US,D,20241211,000000,15.98,16.07,15.87,15.91,23808,0
+PSBD.US,D,20241212,000000,16.07,16.1,15.71,15.88,37927,0
+PSBD.US,D,20241213,000000,16.05,16.09,15.5887,16.04,14541,0
+PSBD.US,D,20241216,000000,16.04,16.1,15.73,15.99,15519,0
+PSBD.US,D,20241217,000000,15.79,15.97,15.62,15.72,30380,0
+PSBD.US,D,20241218,000000,15.81,16,15.78,15.9,8916,0
+PSBD.US,D,20241219,000000,16.05,16.08,15.8045,15.9,6702,0
+PSBD.US,D,20241220,000000,15.84,16.05,15.65,15.94,13286,0
+PSBD.US,D,20241223,000000,16.06,16.06,15.67,15.68,23114,0
+PSBD.US,D,20241224,000000,15.9,15.9164,15.72,15.75,6496,0
+PSBD.US,D,20241226,000000,15.8,16.015,15.69,16,18396,0
+PSBD.US,D,20241227,000000,15.45,15.665,15.41,15.51,11376,0
+PSBD.US,D,20241230,000000,15.51,15.51,15.3,15.41,15513,0
+PSBD.US,D,20241231,000000,15.455,15.49,15.2,15.2,21110,0
+PSBD.US,D,20250102,000000,15.3414,15.5,15.23,15.38,14919,0
+PSBD.US,D,20250103,000000,15.28,15.5172,15.27,15.36,17079,0
+PSBD.US,D,20250106,000000,15.55,15.55,15.27,15.41,13292,0
+PSBD.US,D,20250107,000000,15.67,15.89,15.27,15.34,9147,0
+PSBD.US,D,20250108,000000,15.28,15.68,15.16,15.34,19751,0
+PSBD.US,D,20250110,000000,15.25,15.42,15.12,15.15,20314,0
+PSBD.US,D,20250113,000000,15.25,15.37,15.12,15.26,22934,0
+PSBD.US,D,20250114,000000,15.28,15.86,15.28,15.72,28891,0
+PSBD.US,D,20250115,000000,15.58,16.07,15.165,15.5,36436,0
+PSBD.US,D,20250116,000000,15.3076,15.97,15.3076,15.75,23631,0
+PSBD.US,D,20250117,000000,15.97,16,15.6806,15.89,22707,0
+PSBD.US,D,20250121,000000,16.14,16.14,15.6468,15.75,25013,0
+PSBD.US,D,20250122,000000,15.72,15.82,15.55,15.69,18707,0
+PSBD.US,D,20250123,000000,15.77,15.88,15.605,15.8,39445,0
+PSBD.US,D,20250124,000000,16.16,16.16,15.41,15.94,49208,0
+PSBD.US,D,20250127,000000,16,16,15.6701,15.97,28344,0
+PSBD.US,D,20250128,000000,15.99,15.99,15.31,15.79,13280,0
+PSBD.US,D,20250129,000000,15.56,15.92,15.51,15.58,9447,0
+PSBD.US,D,20250130,000000,15.74,15.97,15.58,15.78,14226,0
+PSBD.US,D,20250131,000000,15.74,15.87,15.5584,15.6,20067,0
+PSBD.US,D,20250203,000000,15.4,15.8691,15.4,15.75,36477,0
+PSBD.US,D,20250204,000000,15.87,15.8899,15.5417,15.67,8160,0
+PSBD.US,D,20250205,000000,15.7487,15.86,15.59,15.8,19130,0
+PSBD.US,D,20250206,000000,15.91,15.97,15.64,15.82,8483,0
+PSBD.US,D,20250207,000000,15.9799,16,15.57,15.98,20650,0
+PSBD.US,D,20250210,000000,16.05,16.05,15.7008,15.84,10023,0
+PSBD.US,D,20250211,000000,15.8,15.93,15.7,15.76,11887,0
+PSBD.US,D,20250212,000000,15.54,15.71,15.42,15.42,29180,0
+PSBD.US,D,20250213,000000,15.54,15.8,15.42,15.69,15796,0
+PSBD.US,D,20250214,000000,15.8,15.88,15.515,15.79,13249,0
+PSBD.US,D,20250218,000000,15.79,15.9,15.38,15.49,19668,0
+PSBD.US,D,20250219,000000,15.524,15.7028,15.3,15.6,17032,0
+PSBD.US,D,20250220,000000,15.74,15.74,15.555,15.6,11965,0
+PSBD.US,D,20250221,000000,15.58,15.59,15.28,15.35,23274,0
+PSBD.US,D,20250224,000000,15.49,15.5798,15.35,15.45,13519,0
+PSBD.US,D,20250225,000000,15.47,15.61,14.99,15.26,87298,0
+PSBD.US,D,20250226,000000,15.479,15.4811,15.22,15.28,10076,0
+PSBD.US,D,20250227,000000,15.32,15.58,15.3,15.42,17893,0
+PSBD.US,D,20250228,000000,15.45,15.58,15.3,15.35,55782,0
+PSBD.US,D,20250303,000000,15.48,15.64,15.2422,15.515,23056,0
+PSBD.US,D,20250304,000000,15.52,15.64,15,15.21,42786,0
+PSBD.US,D,20250305,000000,15.3093,15.55,15.1785,15.33,17634,0
+PSBD.US,D,20250306,000000,15.33,15.6232,15.3,15.42,42710,0
+PSBD.US,D,20250307,000000,15.61,15.61,15.04,15.1,46573,0
+PSBD.US,D,20250310,000000,15.24,15.62,15.03,15.1,34190,0
+PSBD.US,D,20250311,000000,15.11,15.5,14.73,14.86,52253,0
+PSBD.US,D,20250312,000000,14.8496,15.3899,14.8496,14.97,36950,0
+PSBD.US,D,20250313,000000,15.27,15.2842,14.32,14.64,32394,0
+PSBD.US,D,20250314,000000,14.33,15.3045,14.23,14.47,49640,0
+PSBD.US,D,20250317,000000,14.45,14.8153,14.44,14.53,26363,0
+PSBD.US,D,20250318,000000,14.715,14.82,14.4,14.58,31713,0
+PSBD.US,D,20250319,000000,14.655,14.84,14.51,14.69,18717,0
+PSBD.US,D,20250320,000000,14.78,14.845,14.6,14.67,46027,0
+PSBD.US,D,20250321,000000,14.53,14.76,13.53,14.49,67095,0
+PSBD.US,D,20250324,000000,14.5292,14.8217,14.25,14.38,18132,0
+PSBD.US,D,20250325,000000,14.525,14.7,14.43,14.47,31742,0
+PSBD.US,D,20250326,000000,14.5,14.545,14.43,14.47,43586,0
+PSBD.US,D,20250327,000000,14.5,14.61,14.4,14.4,25736,0
+PSBD.US,D,20250328,000000,14.35,14.38,13.9506,14.04,44996,0
+PSBD.US,D,20250331,000000,13.9,14.3598,13.32,13.32,229182,0
+PSBD.US,D,20250401,000000,13.455,13.87,13.26,13.82,88951,0
+PSBD.US,D,20250402,000000,13.915,13.995,13.36,13.77,30895,0
+PSBD.US,D,20250403,000000,13.78,13.9635,13.69,13.75,11906,0
+PSBD.US,D,20250404,000000,13.75,13.76,12.85,12.86,107343,0
+PSBD.US,D,20250407,000000,12.39,13.49,12.27,12.83,78676,0
+PSBD.US,D,20250408,000000,13.265,13.265,11.89,12.22,45553,0
+PSBD.US,D,20250409,000000,12.125,13.471141,11.92,13.24,69212,0
+PSBD.US,D,20250410,000000,12.84,13.47,12.355,12.74,43447,0
+PSBD.US,D,20250411,000000,12.93,13.22,12.2901,12.94,36213,0
+PSBD.US,D,20250414,000000,13.1,13.3,12.61,12.88,33429,0
+PSBD.US,D,20250415,000000,12.81,13.58,12.81,12.97,50533,0
+PSBD.US,D,20250416,000000,12.97,13.35,12.97,13.14,22287,0
+PSBD.US,D,20250417,000000,13.19,13.49,12.64,12.81,26937,0
+PSBD.US,D,20250421,000000,13.005,13.11,12.45,12.58,27866,0
+PSBD.US,D,20250422,000000,12.6495,13.07,12.5,13.07,30629,0
+PSBD.US,D,20250423,000000,13.3,13.8,12.7901,12.92,34952,0
+PSBD.US,D,20250424,000000,13.02,13.02,12.6,12.73,41580,0
+PSBD.US,D,20250425,000000,12.9659,12.9659,12.6058,12.75,63122,0
+PSBD.US,D,20250428,000000,12.75,13.12,12.6,12.75,47386,0
+PSBD.US,D,20250429,000000,12.73,12.87,12.51,12.71,25526,0
+PSBD.US,D,20250430,000000,12.75,12.855,12.53,12.67,18768,0
+PSBD.US,D,20250501,000000,12.68,13.17,12.62,13.06,37163,0
+PSBD.US,D,20250502,000000,13.24,13.3279,13.065,13.16,15521,0
+PSBD.US,D,20250505,000000,13.09,13.16,12.74,12.74,12545,0
+PSBD.US,D,20250506,000000,11.5123,13.21,11.5123,12.71,15750,0
+PSBD.US,D,20250507,000000,12.81,12.81,11.715,12.2,73252,0
+PSBD.US,D,20250508,000000,13.13,13.13,12.01,12.06,149107,0
+PSBD.US,D,20250509,000000,12.15,12.73,11.81,12.62,31106,0
+PSBD.US,D,20250512,000000,12.9613,13.2699,12.84,13.14,46778,0
+PSBD.US,D,20250513,000000,13.4,13.86,13.1,13.29,81970,0
+PSBD.US,D,20250514,000000,13.45,13.6764,13.305,13.48,45757,0
+PSBD.US,D,20250515,000000,13.6,14,13.31,13.8,38776,0
+PSBD.US,D,20250516,000000,13.79,14.1599,13.375,13.83,91025,0
+PSBD.US,D,20250519,000000,13.83,14.2499,13.83,14.02,65843,0
+PSBD.US,D,20250520,000000,13.93,14.29,13.9,13.97,44595,0
+PSBD.US,D,20250521,000000,13.9503,14.16,13.645,13.84,35900,0
+PSBD.US,D,20250522,000000,14.065,14.065,13.75,13.83,43554,0
+PSBD.US,D,20250523,000000,13.9002,14.23,13.59,13.95,15664,0
+PSBD.US,D,20250527,000000,14.09,14.28,13.9,13.94,23628,0
+PSBD.US,D,20250528,000000,14.005,14.07,13.95,13.97,17025,0
+PSBD.US,D,20250529,000000,14,14.05,13.69,13.81,69753,0
+PSBD.US,D,20250530,000000,13.925,14.12,13.8,13.98,25575,0
+PSBD.US,D,20250602,000000,14.2,14.22,13.71,13.87,32633,0
+PSBD.US,D,20250603,000000,14.18,14.18,13.67,13.86,29623,0
+PSBD.US,D,20250604,000000,13.99,14,13.89,13.91,16964,0
+PSBD.US,D,20250605,000000,13.91,14.02,13.8,13.86,32811,0
+PSBD.US,D,20250606,000000,13.9,14,13.75,13.88,56232,0
+PSBD.US,D,20250609,000000,13.8021,13.94,13.8021,13.87,16439,0
+PSBD.US,D,20250610,000000,14.03,14.07,13.85,13.93,27814,0
+PSBD.US,D,20250611,000000,14.05,14.06,13.8,13.86,58062,0
+PSBD.US,D,20250612,000000,14.01,14.08,13.85,13.96,95638,0
+PSBD.US,D,20250613,000000,14,14.24,13.93,14.2,114882,0
+PSBD.US,D,20250616,000000,14.24,14.65,14.21,14.3,65983,0
+PSBD.US,D,20250617,000000,14.45,14.62,14.425,14.5,32117,0
+PSBD.US,D,20250618,000000,14.6,14.6774,14.5,14.5,44653,0
+PSBD.US,D,20250620,000000,14.6,14.66,14.48,14.5,36457,0
+PSBD.US,D,20250623,000000,14.72,14.77,14.55,14.77,41196,0
+PSBD.US,D,20250624,000000,14.68,14.975,14.52,14.61,36470,0
+PSBD.US,D,20250625,000000,14.61,14.8199,14.29,14.33,30996,0
+PSBD.US,D,20250626,000000,14.33,14.87,14.09,14.58,52714,0
+PSBD.US,D,20250627,000000,14,14.69,13.5801,13.92,36472,0
+PSBD.US,D,20250630,000000,13.91,14.25,13.58,13.96,22529,0
+PSBD.US,D,20250701,000000,13.91,14.16,13.7738,13.92,7807,0
+PSBD.US,D,20250702,000000,13.7646,14.19,13.72,13.85,16426,0
+PSBD.US,D,20250703,000000,14.1,14.35,13.91,14.03,21197,0
+PSBD.US,D,20250707,000000,14,14.4,13.8417,14.05,42850,0
+PSBD.US,D,20250708,000000,14.2487,14.3,14.04,14.15,23568,0
+PSBD.US,D,20250709,000000,14.265,14.5,13.9839,14.13,24472,0
+PSBD.US,D,20250710,000000,13.9653,14.29,13.9653,14.04,14594,0
+PSBD.US,D,20250711,000000,14.125,14.62,13.89,14,93075,0
+PSBD.US,D,20250714,000000,14.13,14.33,14,14.23,28114,0
+PSBD.US,D,20250715,000000,14.3593,14.3593,13.8401,14.05,69360,0
+PSBD.US,D,20250716,000000,14.07,14.315,14.02,14.1,145352,0
+PSBD.US,D,20250717,000000,14.11,14.24,13.8901,14.1,40853,0
+PSBD.US,D,20250718,000000,14.12,14.22,14.02,14.08,32981,0
+PSBD.US,D,20250721,000000,14.11,14.11,13.93,14.04,36309,0
+PSBD.US,D,20250722,000000,13.975,14.1,13.965,14.02,33096,0
+PSBD.US,D,20250723,000000,13.975,14.05,13.87,13.98,21004,0
+PSBD.US,D,20250724,000000,14,14.27,13.92,13.99,19606,0
+PSBD.US,D,20250725,000000,14.065,14.065,13.62,13.66,30998,0
+PSBD.US,D,20250728,000000,13.845,14.09,13.595,13.81,52379,0
+PSBD.US,D,20250729,000000,13.67,14,13.6201,13.71,41993,0
+PSBD.US,D,20250730,000000,14.04,14.06,13.71,13.87,25848,0
+PSBD.US,D,20250731,000000,13.725,14,13.61,13.86,32945,0
+PSBD.US,D,20250801,000000,13.775,13.94,13.725,13.75,19993,0
+PSBD.US,D,20250804,000000,13.967,13.967,13.66,13.93,9443,0
+PSBD.US,D,20250805,000000,13.65,14.03,13.65,14.03,21452,0
+PSBD.US,D,20250806,000000,14.17,14.1936,13.59,14.11,28277,0
+PSBD.US,D,20250807,000000,14,14,13.592,13.8,19583,0
+PSBD.US,D,20250808,000000,13.67,14.0899,13.59,13.77,21211,0
+PSBD.US,D,20250811,000000,13.94,14.045,13.73,13.89,73086,0
+PSBD.US,D,20250812,000000,13.855,14.1,13.8,14.05,109964,0
+PSBD.US,D,20250813,000000,14.05,14.1,13.85,13.95,148380,0
+PSBD.US,D,20250814,000000,13.96,14,13.85,13.9,65934,0
+PSBD.US,D,20250815,000000,13.9,14,13.75,13.76,147412,0
+PSBD.US,D,20250818,000000,14.07,14.18,13.75,14.04,90625,0
+PSBD.US,D,20250819,000000,14.21,14.23,13.9,14.1,138225,0
+PSBD.US,D,20250820,000000,14.25,14.25,13.76,13.86,106511,0
+PSBD.US,D,20250821,000000,13.82,14.15,13.8,13.96,114223,0
+PSBD.US,D,20250822,000000,13.98,14.25,13.86,14.16,157933,0
+PSBD.US,D,20250825,000000,14.28,14.43,13.875,13.9,128399,0
+PSBD.US,D,20250826,000000,14,14.12,13.86,13.92,70882,0
+PSBD.US,D,20250827,000000,14.0725,14.0725,13.8,13.81,115271,0
+PSBD.US,D,20250828,000000,13.87,14.0971,13.84,14.05,98039,0
+PSBD.US,D,20250829,000000,14.18,14.25,13.9701,14.2,70138,0
+PSBD.US,D,20250902,000000,14.16,14.23,14.0201,14.05,35885,0
+PSBD.US,D,20250903,000000,14.09,14.25,13.7601,13.82,143619,0
+PSBD.US,D,20250904,000000,13.975,14.098,13.77,13.84,110370,0
+PSBD.US,D,20250905,000000,13.85,14,13.79,13.81,47553,0
+PSBD.US,D,20250908,000000,13.86,13.925,13.71,13.75,52038,0
+PSBD.US,D,20250909,000000,13.76,13.9135,13.61,13.7,78397,0
+PSBD.US,D,20250910,000000,13.69,13.7099,13.51,13.6,93260,0
+PSBD.US,D,20250911,000000,13.705,13.735,13.55,13.64,30846,0
+PSBD.US,D,20250912,000000,13.655,13.7699,13.54,13.64,42740,0
+PSBD.US,D,20250915,000000,13.6,13.62,13.245,13.33,53061,0
+PSBD.US,D,20250916,000000,13.43,13.6799,13.43,13.5,35125,0
+PSBD.US,D,20250917,000000,13.71,13.73,13.275,13.31,66208,0
+PSBD.US,D,20250918,000000,13.5977,13.7479,13.5,13.58,29726,0
+PSBD.US,D,20250919,000000,13.5,13.5761,13.38,13.47,169614,0
+PSBD.US,D,20250922,000000,13.44,13.54,13.4,13.47,37964,0
+PSBD.US,D,20250923,000000,13.6899,13.9298,13.26,13.27,71523,0
+PSBD.US,D,20250924,000000,13.365,13.49,13.25,13.33,58611,0
+PSBD.US,D,20250925,000000,13.35,13.4699,12.48,12.71,151322,0
+PSBD.US,D,20250926,000000,12.27,12.27,11.96,12.13,59995,0
+PSBD.US,D,20250929,000000,12.21,12.5899,12.05,12.38,90343,0
+PSBD.US,D,20250930,000000,12.27,12.3899,12.125,12.27,51834,0
+PSBD.US,D,20251001,000000,12.19,12.345,12.05,12.18,63500,0
+PSBD.US,D,20251002,000000,12.23,12.295,12.11,12.22,50754,0
+PSBD.US,D,20251003,000000,12.19,12.48,12.07,12.25,142051,0
+PSBD.US,D,20251006,000000,12.57,12.99,12.45,12.95,98579,0
+PSBD.US,D,20251007,000000,12.91,13.11,12.43,12.54,166350,0
+PSBD.US,D,20251008,000000,12.695,12.82,12.56,12.71,77583,0
+PSBD.US,D,20251009,000000,12.7759,12.784,12.215,12.34,150995,0
+PSBD.US,D,20251010,000000,12.37,12.4,12,12.2,149608,0
+PSBD.US,D,20251013,000000,12.6,12.665,12.33,12.52,204105,0
+PSBD.US,D,20251014,000000,12.59,12.97,12.49,12.5,385769,0
+PSBD.US,D,20251015,000000,12.57,12.61,12.4,12.44,88686,0
+PSBD.US,D,20251016,000000,12.58,12.6,12.21,12.26,159798,0
+PSBD.US,D,20251017,000000,12.29,12.445,12.105,12.19,219140,0
+PSBD.US,D,20251020,000000,12.35,12.73,12.3,12.73,178417,0
+PSBD.US,D,20251021,000000,12.73,12.9,12.54,12.54,146000,0
+PSBD.US,D,20251022,000000,12.66,12.87,12.51,12.73,145666,0
+PSBD.US,D,20251023,000000,12.76,12.81,12.35,12.45,76521,0
+PSBD.US,D,20251024,000000,12.55,12.55,12.36,12.44,54591,0
+PSBD.US,D,20251027,000000,12.54,12.58,12.4,12.45,134931,0
+PSBD.US,D,20251028,000000,12.59,12.749,12.41,12.6,34489,0
+PSBD.US,D,20251029,000000,12.53,12.63,12.19,12.25,44647,0
+PSBD.US,D,20251030,000000,12.26,12.35,12.11,12.23,46967,0
+PSBD.US,D,20251031,000000,12.2001,12.36,12.15,12.31,67150,0
+PSBD.US,D,20251103,000000,12.2824,12.5484,12.19,12.28,68650,0
+PSBD.US,D,20251104,000000,12.475,12.71,12.13,12.14,80983,0
+PSBD.US,D,20251105,000000,12.19,12.575,12.11,12.23,53995,0
+PSBD.US,D,20251106,000000,12.23,12.36,11.88,12.15,147707,0
+PSBD.US,D,20251107,000000,12.17,12.6099,12.08,12.14,164176,0
+PSBD.US,D,20251110,000000,12.2399,12.2399,11.94,12.07,144062,0
+PSBD.US,D,20251111,000000,12.12,12.23,12.0025,12.16,78504,0
+PSBD.US,D,20251112,000000,12.165,12.255,12.04,12.09,97810,0
+PSBD.US,D,20251113,000000,12.01,12.204,12,12.02,78259,0
+PSBD.US,D,20251114,000000,12,12.0921,11.98,12.01,36094,0
+PSBD.US,D,20251117,000000,12.12,12.12,11.865,11.95,46110,0
+PSBD.US,D,20251118,000000,12.04,12.05,11.82,11.87,44823,0
+PSBD.US,D,20251119,000000,11.895,11.99,11.78,11.81,38018,0
+PSBD.US,D,20251120,000000,11.87,12.0158,11.76,11.92,53626,0
+PSBD.US,D,20251121,000000,11.92,12.0799,11.92,11.96,66668,0
+PSBD.US,D,20251124,000000,11.9,12.12,11.9,12.05,105036,0
+PSBD.US,D,20251125,000000,12.13,12.44,12.13,12.39,87802,0
+PSBD.US,D,20251126,000000,12.4181,12.4181,12.165,12.24,85874,0
+PSBD.US,D,20251128,000000,12.31,12.45,12.15,12.4,18229,0
+PSBD.US,D,20251201,000000,12.32,12.37,12.11,12.18,101471,0
+PSBD.US,D,20251202,000000,12.1305,12.37,12.1,12.23,43735,0
+PSBD.US,D,20251203,000000,12.2266,12.355,12.2,12.28,73806,0
+PSBD.US,D,20251204,000000,12.38,12.4,12.16,12.28,50374,0
+PSBD.US,D,20251205,000000,12.245,12.335,12.245,12.28,39241,0
+PSBD.US,D,20251208,000000,12.23,12.36,12.15,12.28,56782,0
+PSBD.US,D,20251209,000000,12.41,12.41,12.16,12.24,134432,0
+PSBD.US,D,20251210,000000,12.3,12.32,12.12,12.19,89670,0
+PSBD.US,D,20251211,000000,12.25,12.305,12.13,12.13,48778,0
+PSBD.US,D,20251212,000000,12.11,12.29,12.04,12.09,89524,0
+PSBD.US,D,20251215,000000,12.1,12.17,11.9,11.96,74474,0
+PSBD.US,D,20251216,000000,11.94,12.03,11.77,11.86,92224,0
+PSBD.US,D,20251217,000000,12.016,12.1699,11.9,12.04,143006,0
+PSBD.US,D,20251218,000000,12.15,12.17,11.795,12.09,420315,0
+PSBD.US,D,20251219,000000,12.05,12.08,11.79,11.95,72714,0
+PSBD.US,D,20251222,000000,11.9955,12.08,11.85,12.05,177644,0
+PSBD.US,D,20251223,000000,12.05,12.16,11.97,12.13,216382,0
+PSBD.US,D,20251224,000000,12.13,12.2344,12.05,12.17,63584,0
+PSBD.US,D,20251226,000000,12.24,12.32,12.17,12.23,199840,0
+PSBD.US,D,20251229,000000,11.84,11.97,11.795,11.92,150187,0
+PSBD.US,D,20251230,000000,11.9253,12.16,11.85,12.16,307071,0
+PSBD.US,D,20251231,000000,12.21,12.29,12.0201,12.19,133606,0
+PSBD.US,D,20260102,000000,12.18,12.23,12.03,12.03,149501,0
+PSBD.US,D,20260105,000000,12.09,12.275,12.06,12.18,136823,0
+PSBD.US,D,20260106,000000,12.175,12.26,12.03,12.05,77654,0
+PSBD.US,D,20260107,000000,12.13,12.14,11.86,11.94,74469,0
+PSBD.US,D,20260108,000000,11.92,12.18,11.88,12.05,97211,0
+PSBD.US,D,20260109,000000,12.12,12.2199,11.965,12,58153,0
+PSBD.US,D,20260112,000000,12.05,12.15,11.835,12,48262,0
+PSBD.US,D,20260113,000000,12.035,12.11,11.97,12.02,53644,0
+PSBD.US,D,20260114,000000,12.1242,12.18,11.9906,12.09,236366,0
+PSBD.US,D,20260115,000000,12.07,12.4,12.07,12.32,372603,0
+PSBD.US,D,20260116,000000,12.22,12.22,11.955,12,99439,0
+PSBD.US,D,20260120,000000,12,12,11.75,11.83,89735,0
+PSBD.US,D,20260121,000000,11.87,11.9999,11.79,11.92,58780,0
+PSBD.US,D,20260122,000000,11.95,12.08,11.85,11.9,61749,0
+PSBD.US,D,20260123,000000,11.85,11.875,11.79,11.82,45861,0
+PSBD.US,D,20260126,000000,11.78,11.78,11.6048,11.7,45233,0
+PSBD.US,D,20260127,000000,11.76,11.91,11.67,11.75,127333,0
+PSBD.US,D,20260128,000000,11.81,11.835,11.65,11.66,96650,0
+PSBD.US,D,20260129,000000,11.65,11.75,11.61,11.72,42613,0
+PSBD.US,D,20260130,000000,11.7,11.8,11.61,11.72,35450,0
+PSBD.US,D,20260202,000000,11.66,11.93,11.65,11.87,58177,0
+PSBD.US,D,20260203,000000,11.855,11.885,11.5284,11.61,117824,0
+PSBD.US,D,20260204,000000,11.74,11.8849,11.63,11.66,64798,0
+PSBD.US,D,20260205,000000,11.66,11.66,11.42,11.52,60606,0
+PSBD.US,D,20260206,000000,11.4914,11.6,11.41,11.45,56893,0
+PSBD.US,D,20260209,000000,11.43,11.54,11.41,11.43,22292,0
+PSBD.US,D,20260210,000000,11.4,11.52,11.38,11.48,24901,0
+PSBD.US,D,20260211,000000,11.47,11.58,11.41,11.45,26872,0
+PSBD.US,D,20260212,000000,11.4,11.54,11.31,11.43,45398,0
+PSBD.US,D,20260213,000000,11.46,11.6399,11.3,11.35,47538,0
+PSBD.US,D,20260217,000000,11.28,11.46,11.17,11.22,39166,0
+PSBD.US,D,20260218,000000,11.32,11.375,11.14,11.17,28769,0
diff --git a/daily/us/nyse stocks/2/pvex.us.txt b/daily/us/nyse stocks/2/pvex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ecdc2fc4e1da622c3c2af85bd046c7db1656fac
--- /dev/null
+++ b/daily/us/nyse stocks/2/pvex.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PVEX.US,D,20250701,000000,25,25,25,25,214,0
+PVEX.US,D,20250702,000000,24.9891,24.9891,24.9891,24.9891,27,0
+PVEX.US,D,20250703,000000,26.2,26.2,26.1242,26.1242,302,0
+PVEX.US,D,20250709,000000,25.43,25.6587,25.43,25.6587,625,0
+PVEX.US,D,20250714,000000,25.61,25.682,25.61,25.682,700,0
+PVEX.US,D,20250718,000000,25.93,25.93,25.8104,25.8104,600,0
+PVEX.US,D,20250721,000000,26.32,26.32,25.9496,25.9496,600,0
+PVEX.US,D,20250722,000000,25.87,26.0032,25.8699,26.0032,1614,0
+PVEX.US,D,20250724,000000,26.66,26.66,26.6184,26.6184,434,0
+PVEX.US,D,20250725,000000,26.68,26.94,26.68,26.8418,1518,0
+PVEX.US,D,20250728,000000,26.77,26.77,26.6975,26.6975,149,0
+PVEX.US,D,20250729,000000,26.5,26.5,26.46,26.46,3416,0
+PVEX.US,D,20250730,000000,26.61,26.61,26.3103,26.3103,115,0
+PVEX.US,D,20250731,000000,26.98,27.03,26.0131,26.0131,7535,0
+PVEX.US,D,20250804,000000,25.76,25.8147,25.76,25.8147,3463,0
+PVEX.US,D,20250811,000000,25.92,25.93,25.7791,25.7791,7608,0
+PVEX.US,D,20250812,000000,26.5599,26.5599,26.42,26.42,1019,0
+PVEX.US,D,20250813,000000,26.67,26.67,26.62,26.6684,6315,0
+PVEX.US,D,20250815,000000,26.64,26.64,26.5301,26.5301,910,0
+PVEX.US,D,20250818,000000,26.4776,26.4922,26.4776,26.4922,483,0
+PVEX.US,D,20250819,000000,26.1876,26.1933,26.1876,26.1933,366,0
+PVEX.US,D,20250820,000000,25.9,26.17,25.9,26.1007,3098,0
+PVEX.US,D,20250822,000000,26.61,26.61,26.5153,26.5153,302,0
+PVEX.US,D,20250825,000000,26.42,26.42,26.3395,26.3395,101,0
+PVEX.US,D,20250826,000000,26.39,26.5105,26.35,26.5105,1445,0
+PVEX.US,D,20250827,000000,26.64,26.6468,26.64,26.6468,100,0
+PVEX.US,D,20250828,000000,26.54,26.7683,26.54,26.7683,392,0
+PVEX.US,D,20250829,000000,26.44,26.44,26.4114,26.4114,352,0
+PVEX.US,D,20250903,000000,26.21,26.2829,26.21,26.2829,3038,0
+PVEX.US,D,20250905,000000,26.71,26.71,26.471,26.4781,455,0
+PVEX.US,D,20250908,000000,26.65,26.65,26.55,26.5848,647,0
+PVEX.US,D,20250916,000000,27.53,27.5544,27.53,27.5544,1595,0
+PVEX.US,D,20250917,000000,27.42,27.48,27.3732,27.3732,3136,0
+PVEX.US,D,20250918,000000,27.77,27.77,27.7216,27.7216,2811,0
+PVEX.US,D,20250919,000000,27.7712,28.0396,27.7712,28.0396,283,0
+PVEX.US,D,20250922,000000,27.94,28.2218,27.94,28.2218,187,0
+PVEX.US,D,20250923,000000,28.13,28.1599,27.9875,27.9875,474,0
+PVEX.US,D,20250925,000000,27.68,27.68,27.6111,27.6111,1479,0
+PVEX.US,D,20250926,000000,27.82,27.84,27.8087,27.8087,1233,0
+PVEX.US,D,20250929,000000,27.92,27.9234,27.92,27.9234,508,0
+PVEX.US,D,20251001,000000,28.19,28.31,28.19,28.2915,1075,0
+PVEX.US,D,20251002,000000,28.3,28.36,28.3,28.3216,4304,0
+PVEX.US,D,20251003,000000,28.58,28.58,28.3116,28.3116,439,0
+PVEX.US,D,20251007,000000,28.297,28.3139,28.297,28.3139,202,0
+PVEX.US,D,20251009,000000,28.36,28.4179,28.36,28.4179,6881,0
+PVEX.US,D,20251010,000000,28.6,28.6,27.357,27.357,9983,0
+PVEX.US,D,20251013,000000,27.86,27.97,27.86,27.895,27071,0
+PVEX.US,D,20251014,000000,27.64,27.8609,27.64,27.8609,141,0
+PVEX.US,D,20251015,000000,27.8,28.05,27.8,28.0247,3480,0
+PVEX.US,D,20251016,000000,27.88,27.88,27.77,27.8543,1550,0
+PVEX.US,D,20251017,000000,27.87,27.98,27.8145,27.98,6608,0
+PVEX.US,D,20251021,000000,28.2,28.3099,28.2,28.2345,3863,0
+PVEX.US,D,20251022,000000,28.1255,28.13,28.02,28.0202,1035,0
+PVEX.US,D,20251024,000000,28.549,28.56,28.4798,28.4798,252,0
+PVEX.US,D,20251027,000000,28.81,28.97,28.79,28.97,3063,0
+PVEX.US,D,20251028,000000,28.99,29.1309,28.96,29.1139,1221,0
+PVEX.US,D,20251029,000000,29.23,29.23,29.0651,29.0651,357,0
+PVEX.US,D,20251030,000000,28.93,28.99,28.7101,28.7101,568,0
+PVEX.US,D,20251031,000000,28.81,28.91,28.7148,28.91,883,0
+PVEX.US,D,20251103,000000,28.86,28.87,28.86,28.87,602,0
+PVEX.US,D,20251104,000000,28.58,28.58,28.41,28.41,720,0
+PVEX.US,D,20251107,000000,28.09,28.1467,28.08,28.1467,3232,0
+PVEX.US,D,20251110,000000,28.43,28.6941,28.43,28.6941,6372,0
+PVEX.US,D,20251113,000000,28.43,28.43,28.2155,28.2155,4768,0
+PVEX.US,D,20251114,000000,28.17,28.1914,28.17,28.1914,100,0
+PVEX.US,D,20251117,000000,28.16,28.2105,27.83,27.9077,4303,0
+PVEX.US,D,20251118,000000,27.67,27.728,27.67,27.728,132,0
+PVEX.US,D,20251119,000000,27.75,27.8001,27.75,27.8001,1674,0
+PVEX.US,D,20251120,000000,27.33,27.37,27.33,27.37,528,0
+PVEX.US,D,20251125,000000,28.145,28.2748,28.145,28.2748,403,0
+PVEX.US,D,20251126,000000,28.53,28.53,28.5059,28.5059,4009,0
+PVEX.US,D,20251201,000000,28.45,28.45,28.4389,28.4389,1344,0
+PVEX.US,D,20251202,000000,28.62,28.62,28.47,28.5225,1580,0
+PVEX.US,D,20251203,000000,28.6614,28.6614,28.6284,28.6284,128,0
+PVEX.US,D,20251204,000000,28.61,28.6136,28.5785,28.6136,283,0
+PVEX.US,D,20251208,000000,28.6,28.61,28.5311,28.5311,350,0
+PVEX.US,D,20251209,000000,28.62,28.62,28.5266,28.5266,474,0
+PVEX.US,D,20251210,000000,28.52,28.7725,28.52,28.7725,520,0
+PVEX.US,D,20251212,000000,28.46,28.46,28.41,28.41,730,0
+PVEX.US,D,20251215,000000,28.35,28.3637,28.31,28.3637,929,0
+PVEX.US,D,20251216,000000,28.22,28.27,28.13,28.27,5285,0
+PVEX.US,D,20251218,000000,27.98,28.1042,27.98,28.1042,293,0
+PVEX.US,D,20251219,000000,28.35,28.38,28.3356,28.3356,1496912,0
+PVEX.US,D,20251222,000000,28.4302,28.52,28.42,28.4665,13434,0
+PVEX.US,D,20251223,000000,28.55,28.5635,28.52,28.5635,3071,0
+PVEX.US,D,20251224,000000,28.5256,28.5916,28.5256,28.5916,500,0
+PVEX.US,D,20251226,000000,28.59,28.64,28.54,28.5845,10427,0
+PVEX.US,D,20251229,000000,28.4864,28.55,28.4603,28.5128,5164,0
+PVEX.US,D,20251230,000000,28.48,28.52,28.47,28.4989,9752,0
+PVEX.US,D,20251231,000000,28.43,28.43,28.3665,28.3665,247,0
+PVEX.US,D,20260102,000000,28.36,28.38,28.2801,28.3556,3097,0
+PVEX.US,D,20260105,000000,28.547,28.547,28.53,28.53,3500,0
+PVEX.US,D,20260106,000000,28.62,28.6463,28.6102,28.6463,4927,0
+PVEX.US,D,20260107,000000,28.69,28.7,28.568,28.568,9112,0
+PVEX.US,D,20260108,000000,28.59,28.5986,28.52,28.5697,3622,0
+PVEX.US,D,20260109,000000,28.63,28.75,28.63,28.73,1171,0
+PVEX.US,D,20260112,000000,28.6678,28.7424,28.6678,28.7368,528,0
+PVEX.US,D,20260113,000000,28.669,28.71,28.66,28.6747,4041,0
+PVEX.US,D,20260114,000000,28.46,28.5687,28.46,28.5687,1031,0
+PVEX.US,D,20260115,000000,28.6,28.72,28.5539,28.5539,25275,0
+PVEX.US,D,20260116,000000,28.659,28.68,28.6073,28.6073,19183,0
+PVEX.US,D,20260120,000000,28.3,28.3,28.1799,28.1799,1289,0
+PVEX.US,D,20260121,000000,28.18,28.45,28.16,28.3779,39180,0
+PVEX.US,D,20260122,000000,28.59,28.59,28.487,28.487,14626,0
+PVEX.US,D,20260123,000000,28.527,28.527,28.495,28.495,2555,0
+PVEX.US,D,20260126,000000,28.607,28.64,28.607,28.6083,828,0
+PVEX.US,D,20260127,000000,28.6975,28.705,28.68,28.705,4279,0
+PVEX.US,D,20260128,000000,28.69,28.753,28.68,28.753,3359,0
+PVEX.US,D,20260129,000000,28.46,28.6848,28.46,28.6848,3029,0
+PVEX.US,D,20260130,000000,28.6,28.64,28.51,28.6064,10888,0
+PVEX.US,D,20260202,000000,28.69,28.6939,28.69,28.6939,125,0
+PVEX.US,D,20260203,000000,28.59,28.59,28.44,28.52,4995,0
+PVEX.US,D,20260204,000000,28.52,28.52,28.4211,28.4211,926,0
+PVEX.US,D,20260205,000000,28.24,28.24,28.18,28.1978,1467,0
+PVEX.US,D,20260206,000000,28.37,28.59,28.37,28.5727,9054,0
+PVEX.US,D,20260209,000000,28.59,28.67,28.59,28.63,6323,0
+PVEX.US,D,20260210,000000,28.6999,28.6999,28.57,28.57,863,0
+PVEX.US,D,20260211,000000,28.62,28.6449,28.54,28.57,6515,0
+PVEX.US,D,20260212,000000,28.58,28.58,28.26,28.26,1208,0
+PVEX.US,D,20260213,000000,28.29,28.39,28.26,28.26,22600,0
+PVEX.US,D,20260217,000000,28.3,28.34,28.25,28.25,17438,0
+PVEX.US,D,20260218,000000,28.46,28.46,28.42,28.42,3901,0
diff --git a/daily/us/nyse stocks/2/qber.us.txt b/daily/us/nyse stocks/2/qber.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..feebc2b3f7dd8b429db2bfddda8dd0bc0cfecd42
--- /dev/null
+++ b/daily/us/nyse stocks/2/qber.us.txt	
@@ -0,0 +1,406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBER.US,D,20240703,000000,24.97,24.97,24.935,24.935,1598071,0
+QBER.US,D,20240705,000000,24.945,24.97,24.92,24.935,6238,0
+QBER.US,D,20240708,000000,24.96,24.96,24.9299,24.9299,4224,0
+QBER.US,D,20240709,000000,24.9399,24.95,24.89,24.9399,7389,0
+QBER.US,D,20240710,000000,24.915,24.93,24.8708,24.895,6010,0
+QBER.US,D,20240711,000000,24.9103,24.94,24.88,24.9252,4309,0
+QBER.US,D,20240712,000000,24.9,24.92,24.87,24.9102,14942,0
+QBER.US,D,20240715,000000,24.92,24.939,24.8957,24.9108,7628,0
+QBER.US,D,20240716,000000,24.905,24.92,24.87,24.8932,4127,0
+QBER.US,D,20240717,000000,24.97,24.98,24.92,24.9615,4249,0
+QBER.US,D,20240718,000000,24.92,25.05,24.92,25.0224,4863,0
+QBER.US,D,20240719,000000,25.11,25.12,25.04,25.0846,5258,0
+QBER.US,D,20240722,000000,25.05,25.05,24.97,24.99,4265,0
+QBER.US,D,20240723,000000,24.975,25.01,24.95,25.01,7846,0
+QBER.US,D,20240724,000000,25.0987,25.2142,25.08,25.2142,3739,0
+QBER.US,D,20240725,000000,25.29,25.29,25.11,25.2448,6766,0
+QBER.US,D,20240726,000000,25.209,25.21,25.0802,25.1462,5203,0
+QBER.US,D,20240729,000000,25.125,25.14,25.08,25.13,5200,0
+QBER.US,D,20240730,000000,25.19,25.24,25.15,25.1539,13239,0
+QBER.US,D,20240731,000000,25.01,25.089,25.01,25.0522,9586,0
+QBER.US,D,20240801,000000,25.1061,25.25,25.1061,25.1984,7881,0
+QBER.US,D,20240802,000000,25.622,25.73,25.575,25.5792,7149,0
+QBER.US,D,20240805,000000,26.27,26.38,25.9472,26.35,8163,0
+QBER.US,D,20240806,000000,25.75,25.87,25.5201,25.8166,12121,0
+QBER.US,D,20240807,000000,25.58,25.9992,25.49,25.9992,11124,0
+QBER.US,D,20240808,000000,25.75,25.75,25.4901,25.558,9512,0
+QBER.US,D,20240809,000000,25.49,25.5399,25.392,25.392,15833,0
+QBER.US,D,20240812,000000,25.33,25.42,25.25,25.3754,17737,0
+QBER.US,D,20240813,000000,25.2754,25.29,25.1672,25.1741,4559,0
+QBER.US,D,20240814,000000,25.1534,25.2,25.099,25.1056,8568,0
+QBER.US,D,20240815,000000,25.005,25.06,24.95,25,7470,0
+QBER.US,D,20240816,000000,25.07,25.07,24.9799,24.9945,7502,0
+QBER.US,D,20240819,000000,25.12,25.12,24.96,24.96,6217,0
+QBER.US,D,20240820,000000,25.09,25.09,24.92,24.9854,153575,0
+QBER.US,D,20240821,000000,25.04,25.05,24.9401,24.99,13383,0
+QBER.US,D,20240822,000000,24.9722,25.06,24.95,25.0128,8233,0
+QBER.US,D,20240823,000000,25.11,25.11,24.95,24.9643,11104,0
+QBER.US,D,20240826,000000,25.02,25.05,24.91,25.02,17735,0
+QBER.US,D,20240827,000000,25.03,25.04,24.86,24.955,20684,0
+QBER.US,D,20240828,000000,25.08,25.08,24.91,24.9789,21889,0
+QBER.US,D,20240829,000000,25.08,25.08,24.8901,24.968,7493,0
+QBER.US,D,20240830,000000,25.09,25.09,24.87,24.955,10206,0
+QBER.US,D,20240903,000000,25.03,25.06,24.95,25.052,1066678,0
+QBER.US,D,20240904,000000,24.96,25.11,24.96,24.99,19141,0
+QBER.US,D,20240905,000000,24.97,25.1097,24.97,25.09,9071,0
+QBER.US,D,20240906,000000,25.17,25.19,25.055,25.1307,6958,0
+QBER.US,D,20240909,000000,25.19,25.19,24.98,25.1,13040,0
+QBER.US,D,20240910,000000,25.03,25.14,25.01,25.07,12895,0
+QBER.US,D,20240911,000000,25.11,25.13,24.96,24.9901,16084,0
+QBER.US,D,20240912,000000,24.92,25.07,24.92,25.03,20543,0
+QBER.US,D,20240913,000000,24.98,25.11,24.96,25.05,15780,0
+QBER.US,D,20240916,000000,25.0599,25.06,24.95,25.05,15608,0
+QBER.US,D,20240917,000000,24.9911,25.06,24.97,24.97,11735,0
+QBER.US,D,20240918,000000,25.06,25.15,24.9501,25.02,12607,0
+QBER.US,D,20240919,000000,24.88,25.06,24.88,24.98,12497,0
+QBER.US,D,20240920,000000,25.12,25.12,24.97,25.06,18026,0
+QBER.US,D,20240923,000000,25.0899,25.24,24.8001,25.19,15166,0
+QBER.US,D,20240924,000000,25.04,25.04,24.95,24.9901,13255,0
+QBER.US,D,20240925,000000,25,25.19,24.95,24.95,12895,0
+QBER.US,D,20240926,000000,24.9401,25.07,24.9301,25,11372,0
+QBER.US,D,20240927,000000,25.04,25.07,24.94,25.07,21808,0
+QBER.US,D,20240930,000000,25.08,25.08,24.74,25.0119,14923,0
+QBER.US,D,20241001,000000,25.05,25.19,25.0101,25.055,7721,0
+QBER.US,D,20241002,000000,25.38,25.38,25,25.09,11876,0
+QBER.US,D,20241003,000000,25.11,25.14,25.03,25.075,20166,0
+QBER.US,D,20241004,000000,25.0202,25.12,25.01,25.0376,10653,0
+QBER.US,D,20241007,000000,25,25.15,25,25.0993,8306,0
+QBER.US,D,20241008,000000,25,25.1,25,25.04,15587,0
+QBER.US,D,20241009,000000,25.0217,25.08,24.95,25.0101,41317,0
+QBER.US,D,20241010,000000,25.02,25.09,24.96,25.015,6076,0
+QBER.US,D,20241011,000000,25.3,25.3,24.93,25.0049,11543,0
+QBER.US,D,20241014,000000,24.49,25.05,24.49,25.02,8079,0
+QBER.US,D,20241015,000000,25.07,25.07,24.93,24.975,5508,0
+QBER.US,D,20241016,000000,24.83,25.05,24.83,24.985,9715,0
+QBER.US,D,20241017,000000,25.07,25.07,24.92,25.0382,8134,0
+QBER.US,D,20241018,000000,24.9723,25.04,24.9,24.965,8373,0
+QBER.US,D,20241021,000000,25.05,25.05,24.9101,24.9755,6373,0
+QBER.US,D,20241022,000000,24.94,25.05,24.9103,25.04,16411,0
+QBER.US,D,20241023,000000,24.94,25.07,24.94,25.06,17836,0
+QBER.US,D,20241024,000000,24.95,25.07,24.94,25.005,13861,0
+QBER.US,D,20241025,000000,25.0599,25.09,24.95,25.09,8830,0
+QBER.US,D,20241028,000000,25.0005,25.08,24.95,25.0101,11100,0
+QBER.US,D,20241029,000000,24.71,25.06,24.71,25.06,8254,0
+QBER.US,D,20241030,000000,25.03,25.06,24.95,25.025,14788,0
+QBER.US,D,20241031,000000,25.12,25.18,25,25.18,25731,0
+QBER.US,D,20241101,000000,25.02,25.12,25.02,25.11,616958,0
+QBER.US,D,20241104,000000,25.112,25.19,25.02,25.15,26863,0
+QBER.US,D,20241105,000000,25.1154,25.16,24.9907,25.16,18237,0
+QBER.US,D,20241106,000000,25.16,25.16,24.86,25.1099,12099,0
+QBER.US,D,20241107,000000,24.45,25.0994,24.45,24.94,11230,0
+QBER.US,D,20241108,000000,25.01,25.1,24.92,25.01,19449,0
+QBER.US,D,20241111,000000,24.99,25.09,24.85,24.9756,11108,0
+QBER.US,D,20241112,000000,24.9534,25.1,24.878,25,9232,0
+QBER.US,D,20241113,000000,25.03,25.0891,24.9116,25,53613,0
+QBER.US,D,20241114,000000,25.08,25.08,24.92,24.99,14023,0
+QBER.US,D,20241115,000000,25.11,25.11,24.94,25.025,24902,0
+QBER.US,D,20241118,000000,25.015,25.1,24.92,25.01,11852,0
+QBER.US,D,20241119,000000,25.11,25.1289,24.9519,25.0237,15555,0
+QBER.US,D,20241120,000000,25.12,25.12,24.94,24.95,14254,0
+QBER.US,D,20241121,000000,25.11,25.11,24.9501,25.03,9724,0
+QBER.US,D,20241122,000000,25.03,25.11,24.95,24.99,12020,0
+QBER.US,D,20241125,000000,24.93,25.11,24.93,25.11,14633,0
+QBER.US,D,20241126,000000,24.96,25.11,24.95,25.0293,11936,0
+QBER.US,D,20241127,000000,25.12,25.12,24.96,25.035,22234,0
+QBER.US,D,20241129,000000,25.01,25.0599,24.92,25.01,5050,0
+QBER.US,D,20241202,000000,24.96,25.1295,24.96,24.9617,59524,0
+QBER.US,D,20241203,000000,24.9789,25.13,24.96,25.05,15663,0
+QBER.US,D,20241204,000000,24.97,25.06,24.9,25.015,19390,0
+QBER.US,D,20241205,000000,25.02,25.06,24.97,25.015,16212,0
+QBER.US,D,20241206,000000,25.02,25.06,24.97,25.015,11790,0
+QBER.US,D,20241209,000000,25.04,25.04,24.9601,25,12917,0
+QBER.US,D,20241210,000000,25.0087,25.05,24.98,25.015,16363,0
+QBER.US,D,20241211,000000,25.02,25.07,24.97,25.07,21735,0
+QBER.US,D,20241212,000000,25.05,25.07,24.9,25.02,17416,0
+QBER.US,D,20241213,000000,25.06,25.07,24.98,25.025,211990,0
+QBER.US,D,20241216,000000,24.98,25.0796,24.98,25.03,9398,0
+QBER.US,D,20241217,000000,24.9803,25.0799,24.9801,25.058,14934,0
+QBER.US,D,20241218,000000,25.023,25.1458,24.92,25.06,19375,0
+QBER.US,D,20241219,000000,25.02,25.1,25.0002,25.03,28408,0
+QBER.US,D,20241220,000000,25.0017,25.08,24.9701,25.03,18559,0
+QBER.US,D,20241223,000000,25.02,25.17,24.88,24.9,14674,0
+QBER.US,D,20241224,000000,25,25,24.87,24.9477,7428,0
+QBER.US,D,20241226,000000,24.965,24.98,24.8877,24.94,2720,0
+QBER.US,D,20241227,000000,24.7,24.74,24.6,24.6401,13088,0
+QBER.US,D,20241230,000000,24.775,24.89,24.65,24.698,23549,0
+QBER.US,D,20241231,000000,24.69,24.77,24.6364,24.695,54474,0
+QBER.US,D,20250102,000000,24.72,24.8,24.6613,24.74,14935,0
+QBER.US,D,20250103,000000,24.6393,24.7699,24.6001,24.6792,22834,0
+QBER.US,D,20250106,000000,24.71,24.7599,24.58,24.67,14185,0
+QBER.US,D,20250107,000000,24.79,24.79,24.62,24.695,11713,0
+QBER.US,D,20250108,000000,24.71,24.7899,24.6401,24.7,16163,0
+QBER.US,D,20250110,000000,24.707,24.81,24.63,24.78,24072,0
+QBER.US,D,20250113,000000,24.73,24.8599,24.68,24.7538,13776,0
+QBER.US,D,20250114,000000,24.735,24.81,24.7,24.7646,20655,0
+QBER.US,D,20250115,000000,24.6001,24.75,24.6001,24.68,11866,0
+QBER.US,D,20250116,000000,24.665,24.7399,24.6001,24.6498,27755,0
+QBER.US,D,20250117,000000,24.59,24.73,24.54,24.66,8018,0
+QBER.US,D,20250121,000000,24.73,24.73,24.5606,24.635,19236,0
+QBER.US,D,20250122,000000,24.5516,24.7099,24.5501,24.69,17963,0
+QBER.US,D,20250123,000000,24.625,24.682,24.5501,24.63,25857,0
+QBER.US,D,20250124,000000,24.66,24.71,24.5501,24.635,10327,0
+QBER.US,D,20250127,000000,24.57,24.7337,24.5513,24.6702,10170,0
+QBER.US,D,20250128,000000,24.5872,24.7194,24.577,24.58,7396,0
+QBER.US,D,20250129,000000,24.5786,24.7299,24.56,24.6451,9237,0
+QBER.US,D,20250130,000000,24.63,24.7,24.57,24.6351,17508,0
+QBER.US,D,20250131,000000,24.5758,24.7,24.5601,24.6597,19327,0
+QBER.US,D,20250203,000000,24.8,24.8,24.6,24.74,21205,0
+QBER.US,D,20250204,000000,24.67,24.75,24.5901,24.66,65967,0
+QBER.US,D,20250205,000000,24.661,24.75,24.59,24.669,10089,0
+QBER.US,D,20250206,000000,24.71,24.74,24.5714,24.74,19671,0
+QBER.US,D,20250207,000000,24.5601,24.7473,24.5601,24.665,15112,0
+QBER.US,D,20250210,000000,24.59,24.71,24.36,24.6541,14442,0
+QBER.US,D,20250211,000000,24.7399,24.7399,24.58,24.665,9284,0
+QBER.US,D,20250212,000000,24.64,24.74,24.591,24.66,22714,0
+QBER.US,D,20250213,000000,24.6516,24.72,24.49,24.65,9454,0
+QBER.US,D,20250214,000000,24.7134,24.7299,24.57,24.65,14440,0
+QBER.US,D,20250218,000000,24.6245,24.72,24.57,24.645,20335,0
+QBER.US,D,20250219,000000,24.62,24.73,24.5801,24.65,15354,0
+QBER.US,D,20250220,000000,24.65,24.73,24.5601,24.66,11377,0
+QBER.US,D,20250221,000000,24.5601,24.7443,24.55,24.6949,27567,0
+QBER.US,D,20250224,000000,24.63,24.7599,24.6211,24.685,7777,0
+QBER.US,D,20250225,000000,24.65,24.79,24.6201,24.682,11788,0
+QBER.US,D,20250226,000000,24.6243,24.74,24.62,24.685,60043,0
+QBER.US,D,20250227,000000,24.68,24.77,24.6201,24.6701,10376,0
+QBER.US,D,20250228,000000,24.715,24.79,24.65,24.6887,16551,0
+QBER.US,D,20250303,000000,24.75,24.77,24.6409,24.69,37290,0
+QBER.US,D,20250304,000000,24.8393,24.8632,24.7101,24.8002,91049,0
+QBER.US,D,20250305,000000,24.7609,24.88,24.69,24.7899,22313,0
+QBER.US,D,20250306,000000,24.8,24.88,24.72,24.78,33946,0
+QBER.US,D,20250307,000000,24.82,24.94,24.75,24.83,94410,0
+QBER.US,D,20250310,000000,24.9499,25.0878,24.79,24.9611,51930,0
+QBER.US,D,20250311,000000,24.985,25.0799,24.87,25.03,23661,0
+QBER.US,D,20250312,000000,24.895,24.9999,24.82,24.89,20018,0
+QBER.US,D,20250313,000000,24.945,25.1196,24.902,25.1196,17352,0
+QBER.US,D,20250314,000000,25.05,25.05,24.79,24.832,17932,0
+QBER.US,D,20250317,000000,24.795,24.87,24.7001,24.7594,13961,0
+QBER.US,D,20250318,000000,24.8489,24.9099,24.7701,24.8307,14207,0
+QBER.US,D,20250319,000000,24.82,24.85,24.7001,24.7352,16263,0
+QBER.US,D,20250320,000000,24.7158,24.78,24.64,24.7264,13438,0
+QBER.US,D,20250321,000000,24.6901,24.8,24.6532,24.685,16026,0
+QBER.US,D,20250324,000000,24.96,24.9999,24.3951,24.6525,12684,0
+QBER.US,D,20250325,000000,24.66,24.7,24.5701,24.63,15991,0
+QBER.US,D,20250326,000000,24.65,24.7299,24.5903,24.66,24337,0
+QBER.US,D,20250327,000000,24.6244,24.72,24.59,24.6647,14833,0
+QBER.US,D,20250328,000000,24.7499,24.81,24.6512,24.75,21686,0
+QBER.US,D,20250331,000000,24.84,24.84,24.71,24.79,23898,0
+QBER.US,D,20250401,000000,24.7813,24.7813,24.56,24.65,32470,0
+QBER.US,D,20250402,000000,24.79,24.79,24.6201,24.6911,16109,0
+QBER.US,D,20250403,000000,24.87,24.9683,24.7801,24.9357,28981,0
+QBER.US,D,20250404,000000,25.0001,25.48,24.97,25.4353,33908,0
+QBER.US,D,20250407,000000,25.7,25.71,25.3141,25.55,36208,0
+QBER.US,D,20250408,000000,23,25.6423,21,25.6184,53905,0
+QBER.US,D,20250409,000000,25.5843,25.64,24.7892,24.9,12513,0
+QBER.US,D,20250410,000000,24.9201,25.36,24.9201,25.1643,49357,0
+QBER.US,D,20250411,000000,25.01,25.4108,24.91,24.95,21765,0
+QBER.US,D,20250414,000000,24.8469,24.989,24.83,24.884,15114,0
+QBER.US,D,20250415,000000,24.8459,24.976,24.8201,24.9006,11196,0
+QBER.US,D,20250416,000000,24.995,25.18,24.9001,25.0738,22089,0
+QBER.US,D,20250417,000000,24.9701,25.12,24.95,25.0507,13437,0
+QBER.US,D,20250421,000000,25.24,25.26,25.06,25.1863,16633,0
+QBER.US,D,20250422,000000,25.145,25.2299,24.9801,25.0767,18385,0
+QBER.US,D,20250423,000000,24.84,25.1,24.83,25.08,49440,0
+QBER.US,D,20250424,000000,24.95,25.05,24.8519,24.93,24000,0
+QBER.US,D,20250425,000000,25.0299,25.0299,24.81,24.88,7816,0
+QBER.US,D,20250428,000000,24.838,24.9199,24.76,24.82,12858,0
+QBER.US,D,20250429,000000,24.7601,24.88,24.7601,24.8507,13593,0
+QBER.US,D,20250430,000000,24.895,24.9799,24.8,24.8352,13954,0
+QBER.US,D,20250501,000000,24.7171,28.03,24.5101,25.49,1841252,0
+QBER.US,D,20250502,000000,24.85,24.85,24.68,24.76,21355,0
+QBER.US,D,20250505,000000,24.82,24.86,24.7,24.77,31249,0
+QBER.US,D,20250506,000000,24.83,24.84,24.7106,24.81,24437,0
+QBER.US,D,20250507,000000,24.8,24.88,24.7201,24.7702,20641,0
+QBER.US,D,20250508,000000,24.8099,24.8199,24.73,24.81,25760,0
+QBER.US,D,20250509,000000,24.7256,24.79,24.69,24.7601,24453,0
+QBER.US,D,20250512,000000,24.6787,24.82,24.6103,24.7781,42378,0
+QBER.US,D,20250513,000000,24.65,24.7799,24.59,24.6,18945,0
+QBER.US,D,20250514,000000,24.6501,24.75,24.63,24.63,24968,0
+QBER.US,D,20250515,000000,24.7599,24.7599,24.44,24.69,26027,0
+QBER.US,D,20250516,000000,24.7,24.7599,24.64,24.75,15978,0
+QBER.US,D,20250519,000000,24.69,24.78,24.62,24.76,36131,0
+QBER.US,D,20250520,000000,24.74,24.75,24.6401,24.73,20824,0
+QBER.US,D,20250521,000000,24.76,24.8099,24.64,24.735,23805,0
+QBER.US,D,20250527,000000,24.7887,24.8,24.6601,24.78,20068,0
+QBER.US,D,20250528,000000,24.69,24.77,24.6501,24.74,20254,0
+QBER.US,D,20250530,000000,24.735,24.98,24.4701,24.7186,15787,0
+QBER.US,D,20250602,000000,24.6901,24.7699,24.67,24.75,151569,0
+QBER.US,D,20250603,000000,24.69,24.77,24.67,24.73,18573,0
+QBER.US,D,20250604,000000,24.74,24.76,24.63,24.69,15859,0
+QBER.US,D,20250605,000000,24.715,24.7524,24.67,24.713,18074,0
+QBER.US,D,20250606,000000,24.74,24.75,24.67,24.705,17065,0
+QBER.US,D,20250609,000000,24.74,24.74,24.66,24.7,15587,0
+QBER.US,D,20250610,000000,24.75,24.78,24.45,24.705,1277362,0
+QBER.US,D,20250611,000000,24.705,24.75,24.66,24.6677,25278,0
+QBER.US,D,20250612,000000,24.702,24.76,24.61,24.66,26613,0
+QBER.US,D,20250613,000000,24.745,24.7999,24.68,24.7,24692,0
+QBER.US,D,20250616,000000,24.725,24.78,24.6701,24.77,10288,0
+QBER.US,D,20250617,000000,24.6904,24.8,24.68,24.7592,18184,0
+QBER.US,D,20250618,000000,24.71,24.79,24.68,24.68,17227,0
+QBER.US,D,20250620,000000,24.7231,24.77,24.7,24.7297,17395,0
+QBER.US,D,20250623,000000,24.7314,24.79,24.69,24.7,11029,0
+QBER.US,D,20250624,000000,24.75,24.76,24.67,24.71,9192,0
+QBER.US,D,20250625,000000,24.71,24.74,24.61,24.6931,21331,0
+QBER.US,D,20250626,000000,24.74,24.74,24.63,24.7,9595,0
+QBER.US,D,20250627,000000,24.685,24.76,24.62,24.68,54169,0
+QBER.US,D,20250630,000000,24.685,24.73,24.6401,24.67,7525,0
+QBER.US,D,20250701,000000,24.65,24.6999,24.61,24.69,41444,0
+QBER.US,D,20250702,000000,24.7105,24.72,24.64,24.7,106239,0
+QBER.US,D,20250703,000000,24.72,24.72,24.64,24.6601,10843,0
+QBER.US,D,20250707,000000,24.6477,24.73,24.64,24.65,17772,0
+QBER.US,D,20250708,000000,24.7216,24.73,24.6409,24.685,10328,0
+QBER.US,D,20250709,000000,24.71,24.73,24.64,24.68,12647,0
+QBER.US,D,20250710,000000,24.71,24.8,24.63,24.7,9749,0
+QBER.US,D,20250711,000000,24.94,24.94,24.4401,24.6638,28047,0
+QBER.US,D,20250714,000000,24.655,24.76,24.64,24.69,2264565,0
+QBER.US,D,20250715,000000,24.695,24.76,24.65,24.74,24730,0
+QBER.US,D,20250716,000000,24.74,24.75,24.65,24.7499,32879,0
+QBER.US,D,20250717,000000,24.74,24.74,24.6517,24.74,26372,0
+QBER.US,D,20250718,000000,25,25,24.61,24.79,22904,0
+QBER.US,D,20250721,000000,24.71,24.75,24.6501,24.75,16870,0
+QBER.US,D,20250722,000000,24.73,24.9499,24.67,24.76,25560,0
+QBER.US,D,20250723,000000,24.73,24.77,24.6201,24.73,25195,0
+QBER.US,D,20250724,000000,24.6772,24.74,24.6101,24.73,26229,0
+QBER.US,D,20250725,000000,24.71,24.74,24.6201,24.7299,18894,0
+QBER.US,D,20250728,000000,24.44,24.74,24.4101,24.74,29116,0
+QBER.US,D,20250729,000000,24.6201,24.7499,24.6201,24.67,16013,0
+QBER.US,D,20250730,000000,24.6301,24.75,24.6301,24.7499,18889,0
+QBER.US,D,20250731,000000,24.67,24.73,24.42,24.69,24027,0
+QBER.US,D,20250801,000000,24.82,24.83,24.7001,24.81,103562,0
+QBER.US,D,20250804,000000,24.81,24.82,24.66,24.6901,42592,0
+QBER.US,D,20250805,000000,24.6884,24.77,24.66,24.77,13701,0
+QBER.US,D,20250806,000000,24.7201,24.76,24.6601,24.76,16698,0
+QBER.US,D,20250807,000000,24.72,24.77,24.66,24.76,14901,0
+QBER.US,D,20250808,000000,24.6558,24.8,24.6401,24.695,31803,0
+QBER.US,D,20250811,000000,24.75,24.7599,24.65,24.7599,23418,0
+QBER.US,D,20250812,000000,24.73,24.74,24.63,24.63,22495,0
+QBER.US,D,20250813,000000,24.631,24.74,24.6201,24.675,17583,0
+QBER.US,D,20250814,000000,24.66,24.74,24.6301,24.675,22344,0
+QBER.US,D,20250815,000000,24.7,24.74,24.6301,24.685,16069,0
+QBER.US,D,20250818,000000,24.71,24.74,24.61,24.63,15248,0
+QBER.US,D,20250819,000000,24.74,24.7599,24.6413,24.7028,24441,0
+QBER.US,D,20250820,000000,24.7524,24.7899,24.6601,24.7089,20603,0
+QBER.US,D,20250821,000000,24.765,24.78,24.66,24.72,19209,0
+QBER.US,D,20250822,000000,24.72,24.7599,24.6001,24.7199,17316,0
+QBER.US,D,20250825,000000,24.685,24.74,24.63,24.7285,42617,0
+QBER.US,D,20250826,000000,24.7115,24.74,24.63,24.74,20952,0
+QBER.US,D,20250827,000000,24.636,24.7399,24.62,24.73,29663,0
+QBER.US,D,20250828,000000,24.6759,24.73,24.61,24.61,20811,0
+QBER.US,D,20250829,000000,24.76,24.76,24.6,24.65,24920,0
+QBER.US,D,20250902,000000,24.788,24.99,24.7,24.78,446626,0
+QBER.US,D,20250903,000000,24.6601,24.77,24.66,24.715,27150,0
+QBER.US,D,20250904,000000,24.66,24.75,24.64,24.68,26667,0
+QBER.US,D,20250905,000000,24.6601,24.76,24.6529,24.6951,29611,0
+QBER.US,D,20250908,000000,24.6019,24.7499,24.6019,24.66,14567,0
+QBER.US,D,20250909,000000,24.6556,24.7499,24.63,24.63,16923,0
+QBER.US,D,20250910,000000,24.64,24.74,24.63,24.685,15946,0
+QBER.US,D,20250911,000000,24.685,24.73,24.61,24.62,27560,0
+QBER.US,D,20250912,000000,24.71,24.7399,24.63,24.685,20227,0
+QBER.US,D,20250915,000000,24.665,24.7399,24.6301,24.6827,16983,0
+QBER.US,D,20250916,000000,24.6301,24.7396,24.63,24.685,19362,0
+QBER.US,D,20250917,000000,24.6861,24.76,24.58,24.68,17812,0
+QBER.US,D,20250918,000000,24.72,24.73,24.5,24.6847,26146,0
+QBER.US,D,20250919,000000,24.6894,24.7399,24.6301,24.685,19147,0
+QBER.US,D,20250922,000000,24.7281,24.74,24.58,24.64,14737,0
+QBER.US,D,20250923,000000,24.63,24.75,24.57,24.65,18640,0
+QBER.US,D,20250924,000000,24.75,24.7596,24.64,24.6964,16433,0
+QBER.US,D,20250925,000000,24.66,24.76,24.6501,24.709,18462,0
+QBER.US,D,20250926,000000,24.71,24.7599,24.64,24.695,17054,0
+QBER.US,D,20250929,000000,24.685,24.74,24.63,24.73,12865,0
+QBER.US,D,20250930,000000,24.65,24.74,24.64,24.6401,21018,0
+QBER.US,D,20251001,000000,24.636,24.74,24.55,24.645,46212,0
+QBER.US,D,20251002,000000,24.63,24.72,24.63,24.63,26575,0
+QBER.US,D,20251003,000000,24.7099,24.72,24.63,24.675,25110,0
+QBER.US,D,20251006,000000,24.63,24.71,24.62,24.62,22689,0
+QBER.US,D,20251007,000000,24.62,24.72,24.58,24.64,24099,0
+QBER.US,D,20251008,000000,24.6301,24.71,24.62,24.66,21712,0
+QBER.US,D,20251009,000000,24.6301,24.72,24.63,24.6726,17834,0
+QBER.US,D,20251010,000000,24.6728,24.89,24.66,24.71,19426,0
+QBER.US,D,20251013,000000,24.7285,24.77,24.66,24.71,27928,0
+QBER.US,D,20251014,000000,24.755,24.76,24.67,24.73,33523,0
+QBER.US,D,20251015,000000,24.6995,24.755,24.65,24.7105,18199,0
+QBER.US,D,20251016,000000,24.723,24.75,24.6692,24.73,24728,0
+QBER.US,D,20251017,000000,24.76,24.78,24.68,24.68,25336,0
+QBER.US,D,20251020,000000,24.62,24.71,24.62,24.6687,15753,0
+QBER.US,D,20251021,000000,24.6456,24.7,24.62,24.66,24758,0
+QBER.US,D,20251022,000000,24.7138,24.7399,24.64,24.68,24991,0
+QBER.US,D,20251023,000000,24.682,24.7199,24.63,24.65,21380,0
+QBER.US,D,20251024,000000,24.645,24.69,24.6,24.6475,19241,0
+QBER.US,D,20251027,000000,24.63,24.67,24.59,24.66,17140,0
+QBER.US,D,20251028,000000,24.6,24.67,24.59,24.65,25287,0
+QBER.US,D,20251029,000000,24.6351,24.68,24.56,24.59,21350,0
+QBER.US,D,20251030,000000,24.59,24.74,24.59,24.7,22093,0
+QBER.US,D,20251031,000000,24.6432,24.67,24.59,24.602,16076,0
+QBER.US,D,20251103,000000,24.65,24.7,24.39,24.54,345780,0
+QBER.US,D,20251104,000000,24.5747,24.69,24.57,24.63,27181,0
+QBER.US,D,20251105,000000,24.6845,24.74,24.59,24.67,35282,0
+QBER.US,D,20251106,000000,24.6101,24.74,24.61,24.67,31067,0
+QBER.US,D,20251107,000000,24.7345,24.79,24.6313,24.69,22672,0
+QBER.US,D,20251110,000000,24.73,24.74,24.56,24.6,31293,0
+QBER.US,D,20251111,000000,24.66,24.72,24.6001,24.71,18354,0
+QBER.US,D,20251112,000000,24.7,24.71,24.4,24.59,21712,0
+QBER.US,D,20251113,000000,24.65,24.73,24.33,24.63,26108,0
+QBER.US,D,20251114,000000,24.71,24.7899,24.65,24.69,19285,0
+QBER.US,D,20251117,000000,24.6996,24.78,24.63,24.727,23969,0
+QBER.US,D,20251118,000000,24.75,24.81,24.66,24.68,463870,0
+QBER.US,D,20251119,000000,24.7332,24.7899,24.6601,24.6701,26693,0
+QBER.US,D,20251120,000000,24.685,24.8301,24.685,24.78,26666,0
+QBER.US,D,20251121,000000,24.69,24.84,24.681,24.722,1074623,0
+QBER.US,D,20251124,000000,24.64,24.79,24.61,24.61,19199,0
+QBER.US,D,20251125,000000,24.665,24.73,24.58,24.64,18618,0
+QBER.US,D,20251126,000000,24.6502,24.6883,24.56,24.62,21178,0
+QBER.US,D,20251128,000000,24.57,24.67,24.57,24.647,11884,0
+QBER.US,D,20251201,000000,24.58,24.68,24.43,24.67,178084,0
+QBER.US,D,20251202,000000,24.625,24.67,24.5701,24.67,20469,0
+QBER.US,D,20251203,000000,24.61,24.68,24.58,24.611,23050,0
+QBER.US,D,20251204,000000,24.57,24.68,24.57,24.59,15308,0
+QBER.US,D,20251205,000000,24.68,24.68,24.5601,24.615,16115,0
+QBER.US,D,20251208,000000,24.58,24.6799,24.57,24.625,14287,0
+QBER.US,D,20251209,000000,24.625,24.6305,24.57,24.58,15600,0
+QBER.US,D,20251210,000000,24.6497,24.68,24.5601,24.58,20921,0
+QBER.US,D,20251211,000000,24.63,24.67,24.55,24.57,21107,0
+QBER.US,D,20251212,000000,24.62,24.68,24.58,24.58,18876,0
+QBER.US,D,20251215,000000,24.67,24.69,24.58,24.58,17881,0
+QBER.US,D,20251216,000000,24.88,24.88,24.5525,24.6,17697,0
+QBER.US,D,20251217,000000,24.6486,24.7,24.59,24.7,22772,0
+QBER.US,D,20251218,000000,24.57,24.68,24.57,24.59,19542,0
+QBER.US,D,20251219,000000,24.575,24.68,24.57,24.57,50611,0
+QBER.US,D,20251222,000000,24.67,24.67,24.55,24.55,19668,0
+QBER.US,D,20251223,000000,24.66,24.66,24.54,24.5999,31780,0
+QBER.US,D,20251224,000000,23.82,23.82,23.77,23.79,10064,0
+QBER.US,D,20251226,000000,23.87,24.62,23.77,23.81,66254,0
+QBER.US,D,20251229,000000,23.825,23.88,23.77,23.83,12481,0
+QBER.US,D,20251230,000000,21.45,23.88,19.75,23.83,36483,0
+QBER.US,D,20251231,000000,23.97,23.97,23.8796,23.97,19047,0
+QBER.US,D,20260102,000000,23.88,23.93,23.78,23.89,86567,0
+QBER.US,D,20260105,000000,23.88,23.89,23.77,23.77,14014,0
+QBER.US,D,20260106,000000,23.85,23.85,23.76,23.85,28785,0
+QBER.US,D,20260107,000000,23.814,23.85,23.76,23.77,24939,0
+QBER.US,D,20260108,000000,23.86,23.86,23.77,23.78,21848,0
+QBER.US,D,20260109,000000,23.88,23.88,23.76,23.77,14125,0
+QBER.US,D,20260112,000000,23.77,23.85,23.76,23.85,12836,0
+QBER.US,D,20260113,000000,23.815,23.86,23.77,23.805,17088,0
+QBER.US,D,20260114,000000,23.8502,23.88,23.79,23.8249,24517,0
+QBER.US,D,20260115,000000,23.84,23.88,23.79,23.86,25556,0
+QBER.US,D,20260116,000000,23.815,23.86,23.77,23.86,13461,0
+QBER.US,D,20260120,000000,23.95,23.98,23.84,23.9202,13225,0
+QBER.US,D,20260121,000000,23.9,23.93,23.81,23.8649,42231,0
+QBER.US,D,20260122,000000,23.828,23.91,23.77,23.84,28072,0
+QBER.US,D,20260123,000000,23.935,23.935,23.77,23.79,21125,0
+QBER.US,D,20260126,000000,23.78,23.9,23.77,23.86,15717,0
+QBER.US,D,20260127,000000,23.82,23.86,23.76,23.86,19255,0
+QBER.US,D,20260128,000000,23.8402,23.959,23.7701,23.88,84873,0
+QBER.US,D,20260129,000000,23.9,24.1,22.38,23.8345,29970,0
+QBER.US,D,20260130,000000,23.8,23.91,23.79,23.8398,32381,0
+QBER.US,D,20260202,000000,23.9,23.92,23.78,23.79,372142,0
+QBER.US,D,20260203,000000,23.856,23.91,23.79,23.9,18507,0
+QBER.US,D,20260204,000000,24.05,24.05,23.8,23.92,22059,0
+QBER.US,D,20260205,000000,24.01,24.01,23.87,23.96,14126,0
+QBER.US,D,20260206,000000,23.87,23.91,23.8001,23.88,13756,0
+QBER.US,D,20260209,000000,23.86,23.861,23.81,23.861,184096,0
+QBER.US,D,20260210,000000,23.825,23.88,23.7801,23.88,24356,0
+QBER.US,D,20260211,000000,23.835,23.89,23.8,23.81,32351,0
+QBER.US,D,20260212,000000,23.89,23.94,23.79,23.93,35938,0
+QBER.US,D,20260213,000000,23.93,23.94,23.83,23.9299,35867,0
+QBER.US,D,20260217,000000,23.88,23.93,23.85,23.905,19456,0
+QBER.US,D,20260218,000000,23.86,23.905,23.8201,23.84,16600,0
diff --git a/daily/us/nyse stocks/2/qmfe.us.txt b/daily/us/nyse stocks/2/qmfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca7f4da169f0ff0a5c3e8a17ae2a77245791a5e3
--- /dev/null
+++ b/daily/us/nyse stocks/2/qmfe.us.txt	
@@ -0,0 +1,238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMFE.US,D,20250225,000000,19.91,19.96,19.72,19.81,116481,0
+QMFE.US,D,20250226,000000,19.8,19.96,19.7885,19.8146,246477,0
+QMFE.US,D,20250227,000000,19.8392,19.93,19.5699,19.57,72108,0
+QMFE.US,D,20250228,000000,19.5,19.7,19.46,19.7,61194,0
+QMFE.US,D,20250303,000000,19.74,19.8,19.425,19.448,61186,0
+QMFE.US,D,20250304,000000,19.38,19.619,19.2947,19.4416,33870,0
+QMFE.US,D,20250305,000000,19.46,19.6308,19.385,19.5938,34160,0
+QMFE.US,D,20250306,000000,19.447,19.51,19.26,19.2869,30670,0
+QMFE.US,D,20250307,000000,19.285,19.42,19.155,19.3778,60891,0
+QMFE.US,D,20250310,000000,19.155,19.25,18.9,18.9714,160617,0
+QMFE.US,D,20250311,000000,18.98,19.07,18.86,19.01,24526,0
+QMFE.US,D,20250312,000000,19.1296,19.15,18.9797,19.1,37294,0
+QMFE.US,D,20250313,000000,19,19.07,18.889,18.92,298900,0
+QMFE.US,D,20250314,000000,19.11,19.2,19.09,19.2,9801,0
+QMFE.US,D,20250317,000000,19.2,19.26,19.15,19.26,4422,0
+QMFE.US,D,20250318,000000,19.07,19.18,19.04,19.085,11645,0
+QMFE.US,D,20250319,000000,19.1261,19.32,19.1261,19.2,17552,0
+QMFE.US,D,20250320,000000,19.26,19.2665,19.14,19.1864,28110,0
+QMFE.US,D,20250321,000000,19.13,19.2116,19.09,19.2116,2706,0
+QMFE.US,D,20250324,000000,19.3801,19.45,19.38,19.4398,8305,0
+QMFE.US,D,20250325,000000,19.4699,19.51,19.4699,19.51,10142,0
+QMFE.US,D,20250326,000000,19.4064,19.43,19.2754,19.33,29633,0
+QMFE.US,D,20250327,000000,19.27,19.32,19.2498,19.2498,11822,0
+QMFE.US,D,20250328,000000,19.1006,19.1006,18.97,18.9804,519793,0
+QMFE.US,D,20250331,000000,18.8,18.9764,18.8,18.9764,1473,0
+QMFE.US,D,20250401,000000,18.9,19.11,18.9,19.11,5632,0
+QMFE.US,D,20250402,000000,19.059,19.18,18.87,19.13,4400,0
+QMFE.US,D,20250403,000000,18.66,18.66,18.5629,18.5655,5487,0
+QMFE.US,D,20250404,000000,18.14,18.17,17.865,17.87,54732,0
+QMFE.US,D,20250407,000000,17.3094,18.19,17.3094,17.8,9461,0
+QMFE.US,D,20250408,000000,18.29,18.31,17.5948,17.5948,2625,0
+QMFE.US,D,20250409,000000,17.74,18.88,17.68,18.82,119771,0
+QMFE.US,D,20250410,000000,18.51,18.53,18.06,18.3552,5362,0
+QMFE.US,D,20250411,000000,18.53,18.57,18.48,18.5624,5721,0
+QMFE.US,D,20250414,000000,18.73,18.74,18.6029,18.65,2597,0
+QMFE.US,D,20250415,000000,18.68,18.72,18.68,18.699,2473,0
+QMFE.US,D,20250416,000000,18.41,18.4543,18.22,18.3432,1744,0
+QMFE.US,D,20250417,000000,18.34,18.4,18.32,18.3461,19830,0
+QMFE.US,D,20250421,000000,18.18,18.19,18.0699,18.0902,4226,0
+QMFE.US,D,20250422,000000,18.349,18.44,18.29,18.3882,3769,0
+QMFE.US,D,20250423,000000,18.78,18.78,18.5801,18.6428,8469,0
+QMFE.US,D,20250424,000000,18.7796,18.95,18.77,18.9398,17103,0
+QMFE.US,D,20250425,000000,18.8906,19.0589,18.8906,19.0589,9709,0
+QMFE.US,D,20250428,000000,19.03,19.09,18.87,19.0693,5388,0
+QMFE.US,D,20250429,000000,19.04,19.16,19.01,19.14,41746,0
+QMFE.US,D,20250430,000000,18.92,19.1345,18.8299,19.1345,9543,0
+QMFE.US,D,20250501,000000,19.285,19.34,19.21,19.2563,52426,0
+QMFE.US,D,20250502,000000,19.36,19.43,19.3,19.43,5010,0
+QMFE.US,D,20250505,000000,19.33,19.42,19.33,19.38,20220,0
+QMFE.US,D,20250506,000000,19.25,19.29,19.2238,19.2706,2213,0
+QMFE.US,D,20250507,000000,19.26,19.2775,19.205,19.2775,2292,0
+QMFE.US,D,20250508,000000,19.379,19.48,19.33,19.43,14112,0
+QMFE.US,D,20250509,000000,19.45,19.45,19.36,19.3903,26772,0
+QMFE.US,D,20250512,000000,19.76,19.83,19.73,19.81,5161,0
+QMFE.US,D,20250513,000000,19.94,20,19.94,19.98,3692,0
+QMFE.US,D,20250514,000000,19.99,20.01,19.96,19.9745,31277,0
+QMFE.US,D,20250515,000000,20.02,20.09,19.92,20.0132,19609,0
+QMFE.US,D,20250516,000000,20.06,20.08,20,20.0604,5797,0
+QMFE.US,D,20250519,000000,20,20.08,19.85,20.04,294103,0
+QMFE.US,D,20250520,000000,20.02,20.06,19.995,20.0404,331908,0
+QMFE.US,D,20250521,000000,20.099,20.099,19.8998,19.8998,882,0
+QMFE.US,D,20250527,000000,20.05,20.08,19.99,20.065,13546,0
+QMFE.US,D,20250528,000000,20.0997,20.0997,20.0356,20.0356,2033,0
+QMFE.US,D,20250530,000000,20.05,20.1,19.98,20.0854,18646,0
+QMFE.US,D,20250602,000000,20.12,20.13,20.12,20.1221,2508,0
+QMFE.US,D,20250603,000000,20.1472,20.22,20.1472,20.2198,1992,0
+QMFE.US,D,20250604,000000,20.27,20.27,20.2348,20.2552,9452,0
+QMFE.US,D,20250605,000000,20.21,20.339,20.1646,20.1646,6517,0
+QMFE.US,D,20250606,000000,20.2796,20.2796,20.27,20.2796,392,0
+QMFE.US,D,20250609,000000,20.32,20.32,20.23,20.2949,1830,0
+QMFE.US,D,20250610,000000,20.31,20.3529,20.2807,20.3529,9062,0
+QMFE.US,D,20250611,000000,20.41,20.41,20.305,20.315,2449,0
+QMFE.US,D,20250612,000000,20.26,20.35,20.26,20.3313,2053,0
+QMFE.US,D,20250613,000000,20.2149,20.32,20.2062,20.2062,5663,0
+QMFE.US,D,20250616,000000,20.37,20.38,20.25,20.33,85512,0
+QMFE.US,D,20250617,000000,20.35,20.35,20.27,20.29,10116,0
+QMFE.US,D,20250618,000000,20.2852,20.3499,20.25,20.27,6321,0
+QMFE.US,D,20250620,000000,20.2968,20.2968,20.21,20.2284,2241,0
+QMFE.US,D,20250623,000000,20.28,20.3687,20.24,20.3687,5651,0
+QMFE.US,D,20250624,000000,20.45,20.5367,20.45,20.5151,12178,0
+QMFE.US,D,20250625,000000,20.53,20.57,20.5101,20.5328,7194,0
+QMFE.US,D,20250626,000000,20.591,20.6253,20.57,20.6253,6545,0
+QMFE.US,D,20250627,000000,20.66,20.68,20.65,20.6539,3856,0
+QMFE.US,D,20250630,000000,20.67,20.7241,20.67,20.7241,5251,0
+QMFE.US,D,20250701,000000,20.7,20.7,20.63,20.6544,13941,0
+QMFE.US,D,20250702,000000,20.6,20.725,20.6,20.7103,4740,0
+QMFE.US,D,20250703,000000,20.81,20.82,20.7675,20.79,5296,0
+QMFE.US,D,20250707,000000,20.71,20.77,20.7,20.715,2761,0
+QMFE.US,D,20250708,000000,20.77,20.77,20.7265,20.7352,2139,0
+QMFE.US,D,20250709,000000,20.8065,20.8065,20.76,20.7952,5638,0
+QMFE.US,D,20250710,000000,20.84,20.85,20.75,20.7951,3750,0
+QMFE.US,D,20250711,000000,20.78,20.8199,20.775,20.7869,3979,0
+QMFE.US,D,20250714,000000,20.79,20.85,20.77,20.8151,5945,0
+QMFE.US,D,20250715,000000,20.9,20.91,20.86,20.8656,14514,0
+QMFE.US,D,20250716,000000,20.86,20.89,20.79,20.8599,6780,0
+QMFE.US,D,20250717,000000,20.83,20.9321,20.83,20.925,12051,0
+QMFE.US,D,20250718,000000,20.98,21,20.91,20.925,1853,0
+QMFE.US,D,20250721,000000,20.97,20.9947,20.97,20.98,2018,0
+QMFE.US,D,20250722,000000,20.99,21.01,20.88,20.9449,4410,0
+QMFE.US,D,20250723,000000,20.95,20.97,20.9,20.9601,2762,0
+QMFE.US,D,20250724,000000,20.99,21.005,20.99,21.005,252,0
+QMFE.US,D,20250725,000000,21.03,21.07,21,21.0351,4923,0
+QMFE.US,D,20250728,000000,21.0408,21.055,21.0408,21.055,522,0
+QMFE.US,D,20250729,000000,21.14,21.15,21.05,21.0651,6550,0
+QMFE.US,D,20250730,000000,21.08,21.11,21.0541,21.0541,4422,0
+QMFE.US,D,20250731,000000,21.08,21.09,21.0151,21.0151,3476,0
+QMFE.US,D,20250801,000000,20.92,20.92,20.84,20.84,675,0
+QMFE.US,D,20250804,000000,20.99,21.03,20.96,21.0239,403,0
+QMFE.US,D,20250805,000000,21.01,21.01,20.94,20.9619,3541,0
+QMFE.US,D,20250806,000000,21,21.0803,20.98,21.0803,4637,0
+QMFE.US,D,20250807,000000,21.19,21.2,21.101,21.101,354,0
+QMFE.US,D,20250808,000000,21.21,21.22,21.1628,21.2,261547,0
+QMFE.US,D,20250811,000000,21.26,21.26,21.1952,21.1952,1491,0
+QMFE.US,D,20250812,000000,21.171,21.3,21.171,21.3,3242,0
+QMFE.US,D,20250813,000000,21.36,21.38,21.3,21.325,3224,0
+QMFE.US,D,20250814,000000,21.34,21.34,21.28,21.32,7314,0
+QMFE.US,D,20250815,000000,21.32,21.34,21.2428,21.275,5035,0
+QMFE.US,D,20250818,000000,21.28,21.29,21.265,21.2801,2872,0
+QMFE.US,D,20250819,000000,21.3,21.31,21.1551,21.1551,4132,0
+QMFE.US,D,20250820,000000,20.99,21.1125,20.9811,21.1125,1837,0
+QMFE.US,D,20250821,000000,21.09,21.09,21.021,21.06,252541,0
+QMFE.US,D,20250822,000000,21.09,21.269,21.09,21.2151,2558,0
+QMFE.US,D,20250825,000000,21.19,21.235,21.181,21.2104,4879,0
+QMFE.US,D,20250826,000000,21.2,21.2477,21.1733,21.23,3399,0
+QMFE.US,D,20250827,000000,21.24,21.267,21.205,21.2502,21175,0
+QMFE.US,D,20250828,000000,21.275,21.315,21.26,21.315,4635,0
+QMFE.US,D,20250829,000000,21.31,21.31,21.19,21.195,2374,0
+QMFE.US,D,20250902,000000,21.01,21.13,21.01,21.1251,7830,0
+QMFE.US,D,20250903,000000,21.18,21.2055,21.18,21.2055,2193,0
+QMFE.US,D,20250904,000000,21.25,21.29,21.2,21.29,4753,0
+QMFE.US,D,20250905,000000,21.39,21.39,21.26,21.31,3845,0
+QMFE.US,D,20250908,000000,21.3893,21.3893,21.3804,21.3804,165,0
+QMFE.US,D,20250909,000000,21.39,21.41,21.36,21.395,2611,0
+QMFE.US,D,20250910,000000,21.44,21.48,21.39,21.43,3781,0
+QMFE.US,D,20250911,000000,21.46,21.48,21.4285,21.435,2168,0
+QMFE.US,D,20250912,000000,21.4385,21.51,21.4385,21.485,6340,0
+QMFE.US,D,20250915,000000,21.55,21.55,21.5,21.525,11073,0
+QMFE.US,D,20250916,000000,21.57,21.58,21.5,21.525,2139,0
+QMFE.US,D,20250917,000000,21.519,21.53,21.47,21.5259,2505,0
+QMFE.US,D,20250918,000000,21.61,21.63,21.5701,21.5868,6402,0
+QMFE.US,D,20250919,000000,21.64,21.65,21.5701,21.6347,4750,0
+QMFE.US,D,20250922,000000,21.63,21.66,21.62,21.66,846,0
+QMFE.US,D,20250923,000000,21.62,21.649,21.5701,21.595,10424,0
+QMFE.US,D,20250924,000000,21.62,21.65,21.54,21.5701,3808,0
+QMFE.US,D,20250925,000000,21.53,21.5551,21.51,21.5551,2967,0
+QMFE.US,D,20250926,000000,21.58,21.605,21.55,21.605,484,0
+QMFE.US,D,20250929,000000,21.65,21.6582,21.63,21.64,2433,0
+QMFE.US,D,20250930,000000,21.63,21.6599,21.62,21.6599,8369,0
+QMFE.US,D,20251001,000000,21.65,21.695,21.63,21.695,993,0
+QMFE.US,D,20251006,000000,21.721,21.7393,21.721,21.7393,559,0
+QMFE.US,D,20251007,000000,21.73,21.73,21.692,21.692,366,0
+QMFE.US,D,20251008,000000,21.7231,21.7651,21.7,21.7651,2237,0
+QMFE.US,D,20251009,000000,21.765,21.765,21.7338,21.76,1140,0
+QMFE.US,D,20251010,000000,21.7605,21.7605,21.4764,21.4764,16349,0
+QMFE.US,D,20251013,000000,21.66,21.6697,21.66,21.6697,506,0
+QMFE.US,D,20251014,000000,21.57,21.65,21.5201,21.6,1520,0
+QMFE.US,D,20251015,000000,21.6,21.635,21.6,21.635,1163,0
+QMFE.US,D,20251016,000000,21.7,21.7,21.548,21.6017,5480,0
+QMFE.US,D,20251017,000000,21.58,21.6801,21.5601,21.6801,2278,0
+QMFE.US,D,20251020,000000,21.76,21.7946,21.76,21.7946,5872,0
+QMFE.US,D,20251021,000000,21.795,21.8049,21.77,21.8049,1815,0
+QMFE.US,D,20251022,000000,21.771,21.771,21.675,21.7398,20713,0
+QMFE.US,D,20251023,000000,21.765,21.805,21.765,21.805,365,0
+QMFE.US,D,20251024,000000,21.88,21.8873,21.87,21.8873,4792,0
+QMFE.US,D,20251027,000000,21.96,21.9652,21.95,21.9652,370,0
+QMFE.US,D,20251028,000000,21.96,21.9896,21.96,21.9896,214,0
+QMFE.US,D,20251030,000000,21.95,21.95,21.9267,21.9267,9149,0
+QMFE.US,D,20251031,000000,21.96,21.98,21.95,21.9517,2023,0
+QMFE.US,D,20251103,000000,21.96,21.9805,21.96,21.9805,1921,0
+QMFE.US,D,20251104,000000,21.91,21.91,21.8708,21.8708,246,0
+QMFE.US,D,20251105,000000,21.93,21.9313,21.93,21.9313,440,0
+QMFE.US,D,20251106,000000,21.8438,21.8438,21.8,21.8,1730,0
+QMFE.US,D,20251107,000000,21.67,21.7689,21.67,21.7689,3926,0
+QMFE.US,D,20251110,000000,21.92,21.9448,21.87,21.9448,26425,0
+QMFE.US,D,20251113,000000,21.855,21.88,21.77,21.7748,3212,0
+QMFE.US,D,20251114,000000,21.81,21.8299,21.7901,21.7901,1705,0
+QMFE.US,D,20251117,000000,21.75,21.7502,21.7,21.7152,1285,0
+QMFE.US,D,20251118,000000,21.65,21.6699,21.6495,21.6495,22699,0
+QMFE.US,D,20251119,000000,21.65,21.7301,21.63,21.6938,1105,0
+QMFE.US,D,20251120,000000,21.74,21.74,21.488,21.488,1912,0
+QMFE.US,D,20251121,000000,21.451,21.603,21.451,21.5902,1806,0
+QMFE.US,D,20251124,000000,21.75,21.8457,21.75,21.8457,439,0
+QMFE.US,D,20251125,000000,21.86,21.9158,21.84,21.9158,1436,0
+QMFE.US,D,20251128,000000,21.97,22.0211,21.97,22.0211,200,0
+QMFE.US,D,20251201,000000,22.01,22.0299,21.99,22.0299,2728,0
+QMFE.US,D,20251202,000000,22.0451,22.0699,22.0451,22.0699,369,0
+QMFE.US,D,20251203,000000,22.12,22.12,22.0949,22.0949,335,0
+QMFE.US,D,20251205,000000,22.16,22.16,22.13,22.14,6332,0
+QMFE.US,D,20251208,000000,22.1407,22.15,22.1302,22.1302,1406,0
+QMFE.US,D,20251209,000000,22.12,22.16,22.12,22.14,2223,0
+QMFE.US,D,20251210,000000,22.12,22.1993,22.12,22.1993,1343,0
+QMFE.US,D,20251211,000000,22.17,22.18,22.17,22.18,960,0
+QMFE.US,D,20251212,000000,22.15,22.15,22.0842,22.0842,420,0
+QMFE.US,D,20251215,000000,22.11,22.11,22.05,22.0806,9003,0
+QMFE.US,D,20251216,000000,22.08,22.12,22.05,22.1,5461,0
+QMFE.US,D,20251217,000000,22.09,22.09,21.9736,21.9736,870,0
+QMFE.US,D,20251218,000000,22.07,22.125,22.05,22.082,11393,0
+QMFE.US,D,20251219,000000,22.17,22.207,22.17,22.2,62654,0
+QMFE.US,D,20251222,000000,22.26,22.26,22.24,22.24,9766,0
+QMFE.US,D,20251223,000000,22.25,22.295,22.25,22.28,6885,0
+QMFE.US,D,20251224,000000,22.31,22.31,22.3,22.3,3081,0
+QMFE.US,D,20251226,000000,22.32,22.3288,22.31,22.31,1417,0
+QMFE.US,D,20251229,000000,22.29,22.3001,22.29,22.3,5046,0
+QMFE.US,D,20251230,000000,22.32,22.35,22.3,22.33,3795,0
+QMFE.US,D,20251231,000000,22.3,22.31,22.25,22.25,47860,0
+QMFE.US,D,20260102,000000,22.29,22.29,22.24,22.2638,3112,0
+QMFE.US,D,20260105,000000,22.321,22.33,22.3098,22.3098,1711,0
+QMFE.US,D,20260106,000000,22.35,22.3698,22.35,22.3698,3769,0
+QMFE.US,D,20260107,000000,22.385,22.385,22.379,22.3841,1510,0
+QMFE.US,D,20260108,000000,22.33,22.3548,22.33,22.3548,18829,0
+QMFE.US,D,20260109,000000,22.38,22.43,22.38,22.43,653,0
+QMFE.US,D,20260112,000000,22.38,22.4448,22.36,22.4448,1891,0
+QMFE.US,D,20260113,000000,22.43,22.44,22.4177,22.42,4189,0
+QMFE.US,D,20260114,000000,22.36,22.37,22.34,22.37,1119,0
+QMFE.US,D,20260115,000000,22.44,22.44,22.39,22.404,18134,0
+QMFE.US,D,20260116,000000,22.41,22.425,22.38,22.41,29360,0
+QMFE.US,D,20260120,000000,22.31,22.32,22.23,22.23,6071,0
+QMFE.US,D,20260121,000000,22.3,22.42,22.27,22.3804,42209,0
+QMFE.US,D,20260122,000000,22.42,22.44,22.42,22.44,2256,0
+QMFE.US,D,20260123,000000,22.46,22.4793,22.46,22.4698,3759,0
+QMFE.US,D,20260126,000000,22.51,22.51,22.5,22.5,521,0
+QMFE.US,D,20260127,000000,22.54,22.55,22.53,22.53,307136,0
+QMFE.US,D,20260128,000000,22.54,22.58,22.53,22.5598,5681,0
+QMFE.US,D,20260129,000000,22.48,22.51,22.43,22.51,4337,0
+QMFE.US,D,20260130,000000,22.53,22.53,22.48,22.48,1206,0
+QMFE.US,D,20260202,000000,22.5355,22.59,22.5355,22.54,4030,0
+QMFE.US,D,20260203,000000,22.4959,22.4959,22.4,22.4458,6410,0
+QMFE.US,D,20260204,000000,22.38,22.38,22.33,22.33,1972,0
+QMFE.US,D,20260205,000000,22.26,22.26,22.125,22.1572,18195,0
+QMFE.US,D,20260206,000000,22.269,22.48,22.22,22.48,36919,0
+QMFE.US,D,20260209,000000,22.47,22.56,22.47,22.56,503,0
+QMFE.US,D,20260210,000000,22.57,22.58,22.54,22.54,4532,0
+QMFE.US,D,20260211,000000,22.52,22.5749,22.51,22.5749,3466,0
+QMFE.US,D,20260212,000000,22.59,22.61,22.3899,22.39,35615,0
+QMFE.US,D,20260213,000000,22.3795,22.5099,22.3,22.41,11331,0
+QMFE.US,D,20260217,000000,22.34,22.5099,22.34,22.49,5489,0
+QMFE.US,D,20260218,000000,22.59,22.65,22.5698,22.6298,21093,0
diff --git a/daily/us/nyse stocks/2/qsr.us.txt b/daily/us/nyse stocks/2/qsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17194655dd74ad2e6e90469b07667c14ff600875
--- /dev/null
+++ b/daily/us/nyse stocks/2/qsr.us.txt	
@@ -0,0 +1,2814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSR.US,D,20141210,000000,26.8953,28.1876,26.8953,28.1122,10166.139234921,0
+QSR.US,D,20141211,000000,28.5854,30.1519,28.4472,29.9413,738007.61152963,0
+QSR.US,D,20141212,000000,30.3547,30.5987,28.5854,28.8783,4703838.9410066,0
+QSR.US,D,20141215,000000,29.2555,29.3182,28.4306,28.7814,2327930.5460687,0
+QSR.US,D,20141216,000000,28.8783,29.1565,28.8313,28.9214,5980939.7684593,0
+QSR.US,D,20141217,000000,28.9302,29.8492,28.9047,29.5005,3065600.3069871,0
+QSR.US,D,20141218,000000,30.2607,31.554,30.0618,31.1307,14123305.870024,0
+QSR.US,D,20141219,000000,31.9066,34.1718,31.163,34.1718,10277098.153605,0
+QSR.US,D,20141222,000000,33.4723,35.0545,32.3122,32.3631,5549744.4017855,0
+QSR.US,D,20141223,000000,32.3946,32.8755,31.9449,32.0203,1716601.6032585,0
+QSR.US,D,20141224,000000,32.1594,32.2966,31.6294,32.0477,636214.54930479,0
+QSR.US,D,20141226,000000,31.8713,32.2652,31.7019,31.8263,556178.65815741,0
+QSR.US,D,20141229,000000,32.1173,32.1261,31.5618,31.7087,1195977.8943089,0
+QSR.US,D,20141230,000000,31.7352,31.8557,31.0582,31.7019,1036645.0964324,0
+QSR.US,D,20141231,000000,31.7655,31.8978,31.4638,31.841,468530.41094436,0
+QSR.US,D,20150102,000000,32.1085,32.328,31.0425,31.2531,919294.57494867,0
+QSR.US,D,20150105,000000,31.163,31.3571,30.2998,30.8299,1434197.2788369,0
+QSR.US,D,20150106,000000,30.8299,31.0895,30.2685,30.8858,1879044.4640114,0
+QSR.US,D,20150107,000000,31.8557,33.1117,31.3571,32.0762,2818160.9690747,0
+QSR.US,D,20150108,000000,32.4876,34.1247,32.4876,32.908,2121306.828209,0
+QSR.US,D,20150109,000000,33.1969,33.2253,32.5905,32.5905,1013934.5946275,0
+QSR.US,D,20150112,000000,32.471,32.7786,32.1085,32.372,3053521.3821171,0
+QSR.US,D,20150113,000000,33.1793,33.5614,32.6826,32.8364,2249216.4571612,0
+QSR.US,D,20150114,000000,33.048,33.3988,32.6219,32.9432,1304590.2312555,0
+QSR.US,D,20150115,000000,33.5359,33.7574,31.986,32.0918,1325180.745993,0
+QSR.US,D,20150116,000000,31.8479,32.0203,31.2394,31.7655,2150068.0201128,0
+QSR.US,D,20150120,000000,31.6745,32.0997,31.1934,31.2198,1328422.478745,0
+QSR.US,D,20150121,000000,31.163,31.8479,30.73,31.7352,978461.30115657,0
+QSR.US,D,20150122,000000,31.743,32.328,30.9926,31.9694,1702642.555048,0
+QSR.US,D,20150123,000000,32.0918,32.5405,31.9379,32.0624,828308.64949283,0
+QSR.US,D,20150126,000000,32.2966,32.7786,31.645,31.6843,1399363.9622033,0
+QSR.US,D,20150127,000000,31.3335,32.0125,31.1454,32.0036,600703.49005557,0
+QSR.US,D,20150128,000000,32.1506,32.2897,31.1542,31.2619,722152.10883131,0
+QSR.US,D,20150129,000000,31.2717,32.418,30.9926,31.9379,1140714.3123213,0
+QSR.US,D,20150130,000000,31.6059,31.8557,31.4011,31.5461,1801284.7265281,0
+QSR.US,D,20150202,000000,31.8645,31.89,31.067,31.3571,1211332.2349225,0
+QSR.US,D,20150203,000000,31.5461,31.5882,31.2032,31.5461,1850986.532141,0
+QSR.US,D,20150204,000000,31.5089,31.5461,30.9926,31.0739,924864.51689696,0
+QSR.US,D,20150205,000000,31.3482,31.554,31.067,31.3247,1813780.0956559,0
+QSR.US,D,20150206,000000,31.4814,32.1672,31.3188,31.7087,1228068.5988817,0
+QSR.US,D,20150209,000000,31.743,31.8479,31.1865,31.31,835979.18527099,0
+QSR.US,D,20150210,000000,31.7733,32.1751,31.5618,32.0125,1639950.3424027,0
+QSR.US,D,20150211,000000,31.9066,32.2496,31.554,31.8263,783483.73276183,0
+QSR.US,D,20150212,000000,32.1751,32.3946,31.8184,32.0712,1411228.5407643,0
+QSR.US,D,20150213,000000,32.0291,32.6552,31.5314,31.5961,1983949.6305061,0
+QSR.US,D,20150217,000000,32.6277,34.9819,31.8008,34.353,3127134.0288664,0
+QSR.US,D,20150218,000000,34.4667,34.5852,33.3282,33.4154,2421527.4137095,0
+QSR.US,D,20150219,000000,33.3448,33.7485,33.1352,33.2763,1014337.7698281,0
+QSR.US,D,20150220,000000,33.3448,34.1884,33.1714,33.92,1023058.6025211,0
+QSR.US,D,20150223,000000,33.9944,34.0189,33.6505,33.9533,866394.92654222,0
+QSR.US,D,20150224,000000,33.9689,35.3484,33.8053,34.5225,1498285.804582,0
+QSR.US,D,20150225,000000,34.8331,35.0545,34.5323,34.8145,958582.21202611,0
+QSR.US,D,20150226,000000,34.9555,35.5953,34.8831,35.462,2371369.356667,0
+QSR.US,D,20150227,000000,35.7011,37.3578,35.5953,36.1479,2795134.0512896,0
+QSR.US,D,20150302,000000,36.2038,36.8601,36.0646,36.5074,2357356.2115309,0
+QSR.US,D,20150303,000000,36.6887,36.8738,35.2014,35.6463,1408100.1053471,0
+QSR.US,D,20150304,000000,35.3219,35.7452,34.7077,34.7694,1759146.2835387,0
+QSR.US,D,20150305,000000,34.2844,34.7694,33.3781,34.5391,1853362.7140827,0
+QSR.US,D,20150306,000000,34.2923,34.8047,33.2528,33.6299,810744.50050142,0
+QSR.US,D,20150309,000000,33.7446,33.8759,33.002,33.1147,782847.83871129,0
+QSR.US,D,20150310,000000,32.7815,33.0255,32.4034,32.4808,927356.03756688,0
+QSR.US,D,20150311,000000,32.4729,32.6238,32.0566,32.1428,725342.80674781,0
+QSR.US,D,20150312,000000,32.4533,32.6159,32.1193,32.4347,890154.70456536,0
+QSR.US,D,20150313,000000,32.2985,32.4954,31.8096,31.842,712128.86713583,0
+QSR.US,D,20150316,000000,32.0399,32.4034,31.6294,32.2426,1094741.1117912,0
+QSR.US,D,20150317,000000,32.0487,32.42,31.891,32.3799,483557.10791389,0
+QSR.US,D,20150318,000000,32.42,32.5268,31.6588,32.4034,875232.11866028,0
+QSR.US,D,20150319,000000,32.0634,32.7541,32.0634,32.5611,983390.24557076,0
+QSR.US,D,20150320,000000,32.904,33.2371,31.7019,31.8489,1557988.3965628,0
+QSR.US,D,20150323,000000,31.7597,31.8567,31.3658,31.4726,663429.38569241,0
+QSR.US,D,20150324,000000,31.6059,32.2074,31.6059,32.1193,993185.87189984,0
+QSR.US,D,20150325,000000,32.2515,32.8952,31.5794,31.6745,1416175.8577192,0
+QSR.US,D,20150326,000000,31.8567,32.1614,31.5001,31.6127,1521521.9651927,0
+QSR.US,D,20150327,000000,31.743,32.084,31.454,31.7019,1522258.9082176,0
+QSR.US,D,20150330,000000,31.6205,32.0399,31.4726,31.9703,1298957.0061111,0
+QSR.US,D,20150331,000000,31.6294,32.0566,31.309,31.3922,1560437.0479709,0
+QSR.US,D,20150401,000000,31.4227,31.792,30.2744,31.3658,2763709.8616685,0
+QSR.US,D,20150402,000000,31.3746,32.1526,31.2188,31.842,1165834.6790593,0
+QSR.US,D,20150406,000000,31.8096,32.1281,31.5794,32.0487,545354.16954432,0
+QSR.US,D,20150407,000000,32.1281,32.2672,31.7019,31.8273,879080.14525824,0
+QSR.US,D,20150408,000000,31.9948,32.2241,31.6294,31.7733,485151.43617544,0
+QSR.US,D,20150409,000000,31.8567,32.0046,31.309,31.5402,627994.87869648,0
+QSR.US,D,20150410,000000,31.5314,31.9301,31.3178,31.8567,346270.33828391,0
+QSR.US,D,20150413,000000,31.891,32.2241,31.7518,31.8723,743207.04057207,0
+QSR.US,D,20150414,000000,32.0046,32.1819,31.7176,31.8489,687044.22478268,0
+QSR.US,D,20150415,000000,31.7087,32.2593,31.5461,31.8655,1110965.0860019,0
+QSR.US,D,20150416,000000,31.7264,32.5111,31.6519,32.1193,1078095.5898391,0
+QSR.US,D,20150417,000000,32.2074,32.2074,31.2904,31.4638,720689.45044541,0
+QSR.US,D,20150420,000000,31.6656,31.8332,31.066,31.1787,921458.45197457,0
+QSR.US,D,20150421,000000,31.1855,31.9547,31.066,31.6205,1960948.2301387,0
+QSR.US,D,20150422,000000,31.7176,32.5435,30.876,32.1682,2700798.1992304,0
+QSR.US,D,20150423,000000,32.321,33.7701,32.2917,33.7045,1506721.8628929,0
+QSR.US,D,20150424,000000,33.8171,34.162,33.2155,33.9749,1717055.8132947,0
+QSR.US,D,20150427,000000,34.8488,35.3298,32.8129,33.1754,3530041.80691,0
+QSR.US,D,20150428,000000,33.3596,35.3542,33.3135,34.6694,1868901.8008008,0
+QSR.US,D,20150429,000000,34.6185,34.7429,34.1218,34.5391,1390114.4086143,0
+QSR.US,D,20150430,000000,34.2618,34.3422,33.2891,33.3252,1777499.4310871,0
+QSR.US,D,20150501,000000,33.1832,33.9238,33.099,33.8103,1709715.9832506,0
+QSR.US,D,20150504,000000,33.9337,34.6351,33.8935,34.449,1372496.1626973,0
+QSR.US,D,20150505,000000,34.6018,34.6018,33.3596,33.6055,1914908.6843224,0
+QSR.US,D,20150506,000000,33.6819,33.8563,32.8952,33.2626,1238633.8305304,0
+QSR.US,D,20150507,000000,33.3135,34.0072,33.1832,33.5976,1357083.6423712,0
+QSR.US,D,20150508,000000,33.9102,34.114,33.3252,33.6378,969810.89653648,0
+QSR.US,D,20150511,000000,33.6378,34.1218,33.2293,33.3684,660127.43183448,0
+QSR.US,D,20150512,000000,33.2969,33.4938,33.099,33.2077,657646.11813166,0
+QSR.US,D,20150513,000000,33.341,34.0307,33.1999,33.4683,632592.09667981,0
+QSR.US,D,20150514,000000,33.6299,34.1316,33.5163,33.9993,852839.05353227,0
+QSR.US,D,20150515,000000,33.7701,34.5206,33.6299,34.4392,674766.26405408,0
+QSR.US,D,20150518,000000,34.4314,34.6351,33.2224,33.3596,684353.66825424,0
+QSR.US,D,20150519,000000,33.4507,33.8857,33.2891,33.6985,753728.38226218,0
+QSR.US,D,20150520,000000,33.7544,33.9651,33.341,33.5633,885143.08371762,0
+QSR.US,D,20150521,000000,33.5878,33.8857,33.0421,33.0735,837299.96681416,0
+QSR.US,D,20150522,000000,33.0686,33.0912,32.1761,32.5611,1488000.243832,0
+QSR.US,D,20150526,000000,32.42,32.6933,31.6519,31.7665,1043294.9355002,0
+QSR.US,D,20150527,000000,31.9066,31.9066,31.3168,31.7362,844785.75648775,0
+QSR.US,D,20150528,000000,31.6519,31.8096,31.0778,31.4628,966595.70189893,0
+QSR.US,D,20150529,000000,31.3482,31.792,31.2591,31.6843,1498939.0504766,0
+QSR.US,D,20150601,000000,31.7665,31.8096,31.3913,31.4804,1153433.2140288,0
+QSR.US,D,20150602,000000,31.6843,31.987,31.4138,31.792,921628.9083252,0
+QSR.US,D,20150603,000000,31.8096,32.0928,31.5706,31.7518,793281.40048431,0
+QSR.US,D,20150604,000000,31.6843,31.9958,31.3325,31.6588,821111.71698827,0
+QSR.US,D,20150605,000000,31.5314,32.2603,31.408,32.1907,953527.72191654,0
+QSR.US,D,20150608,000000,32.177,32.3074,31.1346,31.2268,1749005.6617215,0
+QSR.US,D,20150609,000000,31.2689,31.3482,30.5801,31.0308,976420.92843261,0
+QSR.US,D,20150610,000000,31.1777,31.7362,31.0161,31.1278,1178675.0436753,0
+QSR.US,D,20150611,000000,31.1777,31.5314,31.0484,31.5079,948791.68918059,0
+QSR.US,D,20150612,000000,31.3649,31.4217,31.1043,31.1424,998804.80729022,0
+QSR.US,D,20150615,000000,31.0396,31.2502,30.6027,30.8818,1324172.2976432,0
+QSR.US,D,20150616,000000,30.9063,31.0308,30.293,30.3998,1659304.793424,0
+QSR.US,D,20150617,000000,30.5075,30.8329,30.392,30.6927,1551903.0027759,0
+QSR.US,D,20150618,000000,30.8818,31.3561,30.6124,31.3012,1436818.427989,0
+QSR.US,D,20150619,000000,30.8818,31.4893,30.726,31.0161,1372261.4024538,0
+QSR.US,D,20150622,000000,31.1101,31.6205,30.9622,31.5951,1209699.1201859,0
+QSR.US,D,20150623,000000,31.5235,31.987,31.5079,31.5873,1065938.0713222,0
+QSR.US,D,20150624,000000,31.5314,31.5706,30.7956,30.8417,1642952.2114278,0
+QSR.US,D,20150625,000000,30.9896,31.5873,30.9544,31.2003,1740462.430256,0
+QSR.US,D,20150626,000000,31.2434,32.0928,31.064,31.9468,11195917.083887,0
+QSR.US,D,20150629,000000,31.553,31.7518,30.9994,31.1101,1248507.0298094,0
+QSR.US,D,20150630,000000,31.1346,31.645,30.8564,31.309,1541944.0649731,0
+QSR.US,D,20150701,000000,31.6745,32.4367,31.5784,32.3975,1678709.2585841,0
+QSR.US,D,20150702,000000,32.0644,32.422,31.6049,32.3818,1347117.5596915,0
+QSR.US,D,20150706,000000,31.792,32.5454,31.743,32.0712,1116698.3394238,0
+QSR.US,D,20150707,000000,32.0497,32.6414,31.7665,32.6189,1197004.7151994,0
+QSR.US,D,20150708,000000,32.1438,32.422,31.6588,31.7176,1070929.2782358,0
+QSR.US,D,20150709,000000,32.1202,32.225,31.2502,31.2884,790968.5017387,0
+QSR.US,D,20150710,000000,31.5784,31.8489,31.3325,31.8273,894945.85492366,0
+QSR.US,D,20150713,000000,32.2162,33.2929,32.0056,33.2195,1325025.6000931,0
+QSR.US,D,20150714,000000,33.1528,33.2195,32.6111,32.9236,659688.53224904,0
+QSR.US,D,20150715,000000,32.854,32.8805,32.5287,32.5797,687789.33338122,0
+QSR.US,D,20150716,000000,32.6688,33.1704,32.5709,32.9324,1291829.4809828,0
+QSR.US,D,20150717,000000,33.0049,33.7025,32.6316,33.4635,900681.14973903,0
+QSR.US,D,20150720,000000,33.4977,33.4977,32.8021,32.8236,852230.71829292,0
+QSR.US,D,20150721,000000,32.8482,32.908,32.0644,32.1438,922404.63782505,0
+QSR.US,D,20150722,000000,31.987,32.997,31.9635,32.7472,937540.54934258,0
+QSR.US,D,20150723,000000,32.8991,32.9716,32.0928,32.3671,755570.73982434,0
+QSR.US,D,20150724,000000,32.4367,33.1862,32.4054,32.8482,1425223.3133596,0
+QSR.US,D,20150727,000000,34.0287,35.2848,33.4546,34.0052,4121294.6661246,0
+QSR.US,D,20150728,000000,34.1287,35.0976,33.9543,35.028,1763897.6267253,0
+QSR.US,D,20150729,000000,35.1094,35.4356,34.8213,35.1094,1274502.1336283,0
+QSR.US,D,20150730,000000,35.177,35.4268,34.6175,35.1926,1001610.7025469,0
+QSR.US,D,20150731,000000,35.224,35.6316,35.2073,35.4268,807929.41897432,0
+QSR.US,D,20150803,000000,35.6316,35.9608,35.2592,35.3484,902637.82533273,0
+QSR.US,D,20150804,000000,35.3151,35.9049,35.275,35.6854,715174.62611947,0
+QSR.US,D,20150805,000000,35.8873,36.5426,35.7746,35.9784,1049697.7659642,0
+QSR.US,D,20150806,000000,36.047,36.0911,35.124,35.2926,879446.57537725,0
+QSR.US,D,20150807,000000,35.3229,35.7393,34.8047,35.1152,1127438.11021,0
+QSR.US,D,20150810,000000,35.2671,35.3307,34.5127,35.028,696136.59107833,0
+QSR.US,D,20150811,000000,34.7586,35.2014,34.5549,34.8967,743378.51761941,0
+QSR.US,D,20150812,000000,34.7243,34.7331,34.0659,34.4872,1173325.5722164,0
+QSR.US,D,20150813,000000,34.4128,35.0976,34.3913,34.8399,675149.02532045,0
+QSR.US,D,20150814,000000,34.9458,34.9967,34.6763,34.9036,455221.54653833,0
+QSR.US,D,20150817,000000,34.6763,35.4963,34.5549,35.4111,575921.99462539,0
+QSR.US,D,20150818,000000,35.3406,35.3406,34.5783,34.6528,1356882.5651192,0
+QSR.US,D,20150819,000000,34.6351,35.0613,34.1365,34.9115,763867.98338264,0
+QSR.US,D,20150820,000000,34.5382,34.6988,33.2244,33.2665,1996146.9561945,0
+QSR.US,D,20150821,000000,32.9569,33.0559,32.1369,32.3074,1585346.1304899,0
+QSR.US,D,20150824,000000,30.7956,32.0712,28.6794,30.8024,1642887.907535,0
+QSR.US,D,20150825,000000,31.8822,32.0409,30.392,30.4067,1205301.9587577,0
+QSR.US,D,20150826,000000,31.5275,31.9527,30.3998,31.8685,1617079.5912142,0
+QSR.US,D,20150827,000000,32.0105,33.1029,31.6333,32.756,1748583.0932834,0
+QSR.US,D,20150828,000000,32.2584,32.6953,32.0458,32.518,1119049.0039478,0
+QSR.US,D,20150831,000000,32.0908,32.6777,31.4932,31.5187,1347381.9201395,0
+QSR.US,D,20150901,000000,30.8662,31.4834,30.49,30.6693,1341666.0185616,0
+QSR.US,D,20150902,000000,31.0582,31.1072,30.3734,30.7515,1767921.2131574,0
+QSR.US,D,20150903,000000,30.972,31.6891,30.9309,31.2619,1263324.4839534,0
+QSR.US,D,20150904,000000,30.827,31.2816,30.539,30.8573,1006400.8322085,0
+QSR.US,D,20150908,000000,31.5657,31.8312,31.1072,31.1797,822715.23152021,0
+QSR.US,D,20150909,000000,31.5422,31.984,31.3854,31.3854,1316362.9471124,0
+QSR.US,D,20150910,000000,31.2032,31.7068,30.6693,30.7026,1012260.6520226,0
+QSR.US,D,20150911,000000,30.6859,31.0014,30.1264,30.7182,1149946.5140663,0
+QSR.US,D,20150914,000000,30.7349,30.827,30.3244,30.3998,438181.01495931,0
+QSR.US,D,20150915,000000,30.102,30.727,29.9305,30.5957,728072.14975124,0
+QSR.US,D,20150916,000000,30.6448,30.8437,30.3998,30.439,417984.48915194,0
+QSR.US,D,20150917,000000,30.3998,31.2619,30.2421,30.7966,669069.7557137,0
+QSR.US,D,20150918,000000,30.5125,30.7515,30.102,30.1617,764439.57354042,0
+QSR.US,D,20150921,000000,30.2842,31.3443,30.2842,31.212,851297.80149967,0
+QSR.US,D,20150922,000000,30.78,31.1121,30.6604,30.9407,788771.96241807,0
+QSR.US,D,20150923,000000,31.1121,31.403,30.827,30.9161,393291.79433555,0
+QSR.US,D,20150924,000000,30.6036,31.0181,30.0697,30.6202,789175.13761864,0
+QSR.US,D,20150925,000000,30.827,31.4491,30.5742,30.6124,800331.35266259,0
+QSR.US,D,20150928,000000,30.5075,30.7888,29.6346,29.7092,930324.22360052,0
+QSR.US,D,20150929,000000,29.7092,29.7092,28.4512,28.5305,2122532.6849582,0
+QSR.US,D,20150930,000000,28.8048,29.6749,28.7794,29.5259,2191021.4342215,0
+QSR.US,D,20151001,000000,29.765,29.8561,28.8293,28.9029,1905145.7202881,0
+QSR.US,D,20151002,000000,28.8606,28.9929,28.1063,28.7461,1640069.7639177,0
+QSR.US,D,20151005,000000,29.0507,29.4201,28.608,29.2477,767166.87515044,0
+QSR.US,D,20151006,000000,29.279,29.5259,29.0507,29.3201,547055.67096045,0
+QSR.US,D,20151007,000000,29.4368,29.6484,28.7706,29.4789,950078.78773232,0
+QSR.US,D,20151008,000000,29.4456,29.9873,28.9704,29.3299,691328.08887595,0
+QSR.US,D,20151009,000000,29.4045,30.1264,29.2417,29.8561,970639.70226528,0
+QSR.US,D,20151012,000000,29.8081,30.201,29.619,29.9638,288321.30325145,0
+QSR.US,D,20151013,000000,29.6669,30.3832,29.6669,29.955,550216.76867235,0
+QSR.US,D,20151014,000000,29.9305,30.5311,29.6023,29.6112,641940.65784975,0
+QSR.US,D,20151015,000000,29.6581,29.9873,29.4554,29.6749,882807.72964438,0
+QSR.US,D,20151016,000000,29.7346,30.3489,29.7092,30.0481,708120.59115436,0
+QSR.US,D,20151019,000000,29.9482,31.1865,29.7884,31.1072,1220015.3018373,0
+QSR.US,D,20151020,000000,31.1307,31.8067,30.8662,31.1797,642144.79719182,0
+QSR.US,D,20151021,000000,31.2198,31.4246,29.8433,30.2343,3033073.764919,0
+QSR.US,D,20151022,000000,30.0873,30.8437,29.7346,30.4135,1849670.8540814,0
+QSR.US,D,20151023,000000,30.727,31.0895,30.4468,30.6859,1456864.91138,0
+QSR.US,D,20151026,000000,30.827,31.9684,30.8034,31.4668,2021440.8413733,0
+QSR.US,D,20151027,000000,32.3289,33.4996,31.8067,32.7933,3993733.0947506,0
+QSR.US,D,20151028,000000,32.8324,33.6976,32.7384,33.4996,1046791.8424298,0
+QSR.US,D,20151029,000000,33.2939,33.7769,33.0265,33.672,1000442.0048136,0
+QSR.US,D,20151030,000000,33.5966,33.9758,32.997,33.0128,1587763.1403,0
+QSR.US,D,20151102,000000,32.4034,32.7335,32.0105,32.1261,1601310.8477362,0
+QSR.US,D,20151103,000000,32.0536,32.5268,31.9272,32.0271,1175251.6269089,0
+QSR.US,D,20151104,000000,32.0908,32.4034,31.0092,31.2982,1484262.4524788,0
+QSR.US,D,20151105,000000,31.3355,31.5109,30.2343,30.4067,1725589.8584897,0
+QSR.US,D,20151106,000000,30.3734,30.439,29.3055,29.6669,2076669.7196728,0
+QSR.US,D,20151109,000000,29.6827,29.8816,28.8606,29.3201,1535420.7922974,0
+QSR.US,D,20151110,000000,29.1321,29.519,28.6216,29.3299,2279214.7334779,0
+QSR.US,D,20151111,000000,29.4857,30.3097,29.4857,30.2088,1179996.8459152,0
+QSR.US,D,20151112,000000,30.0217,30.0217,29.0507,29.0507,1120143.1908212,0
+QSR.US,D,20151113,000000,29.0086,29.716,28.7706,29.2241,2450131.4183199,0
+QSR.US,D,20151116,000000,29.1321,29.6023,29.0929,29.5043,1089975.4788506,0
+QSR.US,D,20151117,000000,29.5955,29.7425,29.1321,29.2565,587806.98712051,0
+QSR.US,D,20151118,000000,29.4123,30.1432,29.2417,30.0795,957255.30630267,0
+QSR.US,D,20151119,000000,30.0481,30.7888,30.0392,30.6036,1372320.6028631,0
+QSR.US,D,20151120,000000,30.8573,31.2394,30.4223,30.7603,1364411.2240547,0
+QSR.US,D,20151123,000000,30.727,30.9171,29.7944,29.862,837793.98402196,0
+QSR.US,D,20151124,000000,29.7395,29.8914,29.283,29.7218,838989.21986976,0
+QSR.US,D,20151125,000000,29.812,30.3812,29.6631,30.199,880830.64011646,0
+QSR.US,D,20151127,000000,30.2998,30.7701,30.0765,30.4626,707596.97374196,0
+QSR.US,D,20151130,000000,30.5213,30.7026,30.1745,30.1833,1502963.6576054,0
+QSR.US,D,20151201,000000,30.292,30.7515,29.9099,30.1667,4021015.2971211,0
+QSR.US,D,20151202,000000,30.0922,30.4792,29.7856,30.0922,1083801.2844498,0
+QSR.US,D,20151203,000000,30.1833,30.5075,29.3672,29.5994,1342733.6673206,0
+QSR.US,D,20151204,000000,29.6238,30.1,29.3604,29.7052,1179895.7969408,0
+QSR.US,D,20151207,000000,29.7395,29.8395,28.9881,29.2663,877557.26576642,0
+QSR.US,D,20151208,000000,29.036,29.2026,28.6834,28.9949,1066160.5832051,0
+QSR.US,D,20151209,000000,29.0272,29.7944,28.4336,28.5912,1672197.2135722,0
+QSR.US,D,20151210,000000,28.8783,29.9923,28.7637,29.9364,7895955.6259363,0
+QSR.US,D,20151211,000000,29.474,29.7856,28.8959,29.3604,2321002.0567989,0
+QSR.US,D,20151214,000000,29.5288,29.8522,28.5256,28.9047,3026856.7012563,0
+QSR.US,D,20151215,000000,29.2281,29.7856,29.1527,29.6631,1472656.1101856,0
+QSR.US,D,20151216,000000,29.7561,30.6124,29.7395,30.438,2208380.4231742,0
+QSR.US,D,20151217,000000,30.6448,30.9083,29.3163,29.6876,1983991.4790712,0
+QSR.US,D,20151218,000000,29.7218,30.3979,29.7218,30.2764,1603338.9720997,0
+QSR.US,D,20151221,000000,30.5301,30.8495,29.8688,30.2235,823611.40323188,0
+QSR.US,D,20151222,000000,30.2832,30.2832,29.615,30.055,1200634.3127014,0
+QSR.US,D,20151223,000000,30.2323,30.6448,29.9452,30.4978,550246.36887695,0
+QSR.US,D,20151224,000000,30.3812,31.1081,30.3812,30.7026,336590.05068311,0
+QSR.US,D,20151228,000000,30.5732,30.8034,30.3371,30.6272,991927.35285599,0
+QSR.US,D,20151229,000000,30.6761,31.0425,30.4556,31.0425,1219541.6985636,0
+QSR.US,D,20151230,000000,30.8573,31.1376,30.3313,30.6272,718998.15599638,0
+QSR.US,D,20151231,000000,30.5075,30.9319,30.1745,30.8201,959234.43722402,0
+QSR.US,D,20160104,000000,30.1157,30.1236,29.135,29.3241,1387976.0490062,0
+QSR.US,D,20160105,000000,29.4495,29.5563,28.119,28.2033,3352741.6848415,0
+QSR.US,D,20160106,000000,27.8809,28.1357,27.0315,27.347,3857402.7179383,0
+QSR.US,D,20160107,000000,26.915,27.351,26.6289,26.7181,4018900.4135373,0
+QSR.US,D,20160108,000000,26.8757,27.0678,26.238,26.2478,3935376.8017307,0
+QSR.US,D,20160111,000000,26.4976,26.6592,25.7961,26.1253,1664833.9075038,0
+QSR.US,D,20160112,000000,26.2909,27.2892,26.1478,26.6514,2259241.7402501,0
+QSR.US,D,20160113,000000,26.8091,27.1383,26.0587,26.2007,1373456.6383016,0
+QSR.US,D,20160114,000000,26.2566,28.0798,25.9421,27.7154,3201445.8528621,0
+QSR.US,D,20160115,000000,27.0227,27.7497,26.6925,27.6106,3322539.2691827,0
+QSR.US,D,20160119,000000,27.6487,27.9133,27.0413,27.3548,2357365.3978012,0
+QSR.US,D,20160120,000000,26.9326,27.3861,25.8176,26.915,2282308.4652069,0
+QSR.US,D,20160121,000000,27.0922,28.2033,27.0746,28.0387,1542642.2215229,0
+QSR.US,D,20160122,000000,28.4091,28.8401,28.1455,28.6657,1337319.891969,0
+QSR.US,D,20160125,000000,28.4336,28.6088,27.6361,27.7066,2492045.3080331,0
+QSR.US,D,20160126,000000,28.0573,28.5403,27.6321,28.1964,781494.39487339,0
+QSR.US,D,20160127,000000,27.7937,27.9564,26.6367,27.1011,2821586.4272346,0
+QSR.US,D,20160128,000000,27.3931,27.4685,26.818,27.255,1131507.6279941,0
+QSR.US,D,20160129,000000,27.3931,27.7997,27.3725,27.6978,1956943.0162473,0
+QSR.US,D,20160201,000000,27.5527,28.1876,27.3725,28.0142,1661364.5593854,0
+QSR.US,D,20160202,000000,27.7066,27.7066,26.5946,26.9727,2186188.4352981,0
+QSR.US,D,20160203,000000,27.1864,27.347,26.4368,26.7847,1574397.1168782,0
+QSR.US,D,20160204,000000,26.9825,27.2137,26.4064,26.9639,2250214.6985439,0
+QSR.US,D,20160205,000000,26.915,27.2647,26.2752,26.3624,1493429.3296343,0
+QSR.US,D,20160208,000000,26.1919,26.1919,24.8722,25.3474,2226172.187532,0
+QSR.US,D,20160209,000000,25.3571,25.8686,24.2286,24.9535,3193567.0949551,0
+QSR.US,D,20160210,000000,25.1494,25.5217,24.5656,25.1847,2189434.250837,0
+QSR.US,D,20160211,000000,24.3844,25.2582,24.1531,25.0437,3947633.3278284,0
+QSR.US,D,20160212,000000,25.5012,26.5113,25.316,26.4064,3313997.0584139,0
+QSR.US,D,20160216,000000,28.1543,28.7725,27.3392,27.8995,4499109.6362413,0
+QSR.US,D,20160217,000000,28.0142,28.8362,27.7674,28.4678,2633670.038682,0
+QSR.US,D,20160218,000000,28.5158,28.5315,27.2285,27.5371,2468515.1867697,0
+QSR.US,D,20160219,000000,27.2451,27.3548,26.769,26.9493,1742128.2072872,0
+QSR.US,D,20160222,000000,27.2735,27.5625,26.5525,26.9924,2020688.5878978,0
+QSR.US,D,20160223,000000,26.9992,27.2373,26.5142,27.0678,1205045.7638835,0
+QSR.US,D,20160224,000000,26.7093,27.4087,26.0518,27.3637,1456222.8931492,0
+QSR.US,D,20160225,000000,27.4518,27.8633,27.0834,27.7761,1661678.9339722,0
+QSR.US,D,20160226,000000,27.9476,28.4414,27.6008,28.3365,1596606.4565984,0
+QSR.US,D,20160229,000000,28.1964,29.1605,28.0886,28.9214,2225554.6660223,0
+QSR.US,D,20160301,000000,29.037,30.1705,28.9548,29.8433,2532186.2475603,0
+QSR.US,D,20160302,000000,29.6405,30.2108,29.5318,30.0579,1407116.1537183,0
+QSR.US,D,20160303,000000,30.0726,30.6428,29.9217,30.5193,2112311.4281009,0
+QSR.US,D,20160304,000000,30.3606,31.4706,30.3606,30.8652,2072923.7627458,0
+QSR.US,D,20160307,000000,30.7427,31.4373,30.4606,31.3463,1534989.0375889,0
+QSR.US,D,20160308,000000,31.0014,31.3551,30.7691,30.8192,1564134.0114557,0
+QSR.US,D,20160309,000000,30.9319,31.8381,30.9319,31.3992,1407004.8977769,0
+QSR.US,D,20160310,000000,31.4706,31.8312,30.6927,31.1238,1062539.1512769,0
+QSR.US,D,20160311,000000,31.5314,32.1359,31.2747,31.8773,1485996.6161897,0
+QSR.US,D,20160314,000000,31.9527,32.4062,31.745,32.2917,1235013.4192988,0
+QSR.US,D,20160315,000000,32.1897,32.2153,30.8573,30.9926,2865874.457496,0
+QSR.US,D,20160316,000000,31.0425,32.1359,30.7593,31.7949,1747448.0785416,0
+QSR.US,D,20160317,000000,31.9595,32.4387,31.4794,32.1682,1518080.1758855,0
+QSR.US,D,20160318,000000,32.4768,32.8531,32.1085,32.4151,2052797.6650115,0
+QSR.US,D,20160321,000000,32.3083,32.567,31.7107,31.9595,1143956.0450734,0
+QSR.US,D,20160322,000000,31.6764,32.1085,31.4461,31.8675,637878.28494263,0
+QSR.US,D,20160323,000000,32.0918,32.0918,31.3148,31.4794,878107.42129329,0
+QSR.US,D,20160324,000000,31.3002,31.3002,30.8465,31.166,836482.38874918,0
+QSR.US,D,20160328,000000,31.3394,31.8224,31.214,31.6764,737820.82403164,0
+QSR.US,D,20160329,000000,31.4883,32.3994,31.2924,32.1682,673594.50423062,0
+QSR.US,D,20160330,000000,32.4984,32.8403,32.4151,32.5748,820710.58318111,0
+QSR.US,D,20160331,000000,32.4387,32.5993,32.0712,32.1614,1188918.7558602,0
+QSR.US,D,20160401,000000,31.8939,32.6914,31.7039,32.4916,1141175.6672344,0
+QSR.US,D,20160404,000000,32.3505,32.5836,32.0458,32.2515,824595.35486064,0
+QSR.US,D,20160405,000000,31.9595,31.9595,31.2649,31.6764,1060634.5312153,0
+QSR.US,D,20160406,000000,31.5882,32.4239,31.5314,32.3916,890478.26542253,0
+QSR.US,D,20160407,000000,32.2241,32.2338,31.4834,31.745,800356.87008035,0
+QSR.US,D,20160408,000000,31.2747,31.7851,31.0905,31.4981,929303.52689019,0
+QSR.US,D,20160411,000000,32.1682,33.2263,32.1359,32.3994,1975722.8150208,0
+QSR.US,D,20160412,000000,32.5131,32.9637,32.2681,32.8873,996898.14583532,0
+QSR.US,D,20160413,000000,33.1538,33.1969,32.567,32.8971,778553.76765091,0
+QSR.US,D,20160414,000000,33.0265,33.0265,32.2593,32.3691,776741.01029337,0
+QSR.US,D,20160415,000000,32.4573,33.2773,32.4151,33.1636,893174.94613123,0
+QSR.US,D,20160418,000000,33.0363,33.9993,32.7071,33.9905,1624166.288474,0
+QSR.US,D,20160419,000000,34.2726,34.3226,33.774,34.1483,1254239.2625347,0
+QSR.US,D,20160420,000000,34.1316,34.7704,34.0483,34.7087,1782338.5541908,0
+QSR.US,D,20160421,000000,34.7792,35.2004,33.9739,34.1884,1490805.118392,0
+QSR.US,D,20160422,000000,34.207,34.355,33.3488,33.677,1752670.9836083,0
+QSR.US,D,20160425,000000,33.4438,34.0072,33.3488,33.9905,1210732.0652568,0
+QSR.US,D,20160426,000000,34.0405,34.6273,33.9004,34.4775,1064331.4947002,0
+QSR.US,D,20160427,000000,34.1806,35.1407,34.0875,35.1211,1915172.0240736,0
+QSR.US,D,20160428,000000,35.5816,36.4105,35.3827,35.5061,4024211.0985212,0
+QSR.US,D,20160429,000000,35.4905,36.0303,35.3983,35.8285,2674460.141317,0
+QSR.US,D,20160502,000000,36.0303,36.0303,35.6982,35.8137,1202522.6016155,0
+QSR.US,D,20160503,000000,35.5453,35.8137,35.0751,35.4376,1070604.6966819,0
+QSR.US,D,20160504,000000,35.2309,35.5904,35.1006,35.4728,825360.87739338,0
+QSR.US,D,20160505,000000,35.6335,35.9127,34.9595,35.4121,792752.67958837,0
+QSR.US,D,20160506,000000,35.0506,35.4376,34.7949,35.2054,1185980.1700311,0
+QSR.US,D,20160509,000000,35.175,35.365,34.8067,35.0339,895896.12356098,0
+QSR.US,D,20160510,000000,35.1006,35.4464,34.9163,35.2994,1666360.8697825,0
+QSR.US,D,20160511,000000,35.2004,35.3279,34.0248,34.0973,1345491.5898319,0
+QSR.US,D,20160512,000000,34.207,34.5549,33.5947,33.9072,1240968.163907,0
+QSR.US,D,20160513,000000,33.6231,33.8298,33.0676,33.1764,1899203.2240405,0
+QSR.US,D,20160516,000000,33.2019,33.5898,33.1303,33.4565,732555.04970303,0
+QSR.US,D,20160517,000000,33.3292,33.821,33.2743,33.4174,1370362.9065726,0
+QSR.US,D,20160518,000000,33.3458,33.9406,33.0411,33.4487,1175103.6258858,0
+QSR.US,D,20160519,000000,33.2567,33.6917,32.9667,33.6662,1369938.2967411,0
+QSR.US,D,20160520,000000,33.6476,34.016,33.5084,33.9308,1742920.2679344,0
+QSR.US,D,20160523,000000,33.9993,34.4216,33.821,34.2119,865254.80831677,0
+QSR.US,D,20160524,000000,34.4559,35.1868,34.3706,35.0447,985816.44165123,0
+QSR.US,D,20160525,000000,35.1094,35.371,34.7733,34.8801,967763.37893556,0
+QSR.US,D,20160526,000000,35.1525,35.3484,34.8458,35.0359,508331.4584671,0
+QSR.US,D,20160527,000000,34.9624,35.4787,34.8037,35.3259,537599.93663592,0
+QSR.US,D,20160531,000000,35.4875,35.4875,34.2521,34.7116,1529920.2577254,0
+QSR.US,D,20160601,000000,34.5391,34.7547,33.8465,34.355,1737206.40775,0
+QSR.US,D,20160602,000000,34.2736,34.6371,34.0777,34.6205,839785.36330382,0
+QSR.US,D,20160603,000000,34.5637,34.7204,34.257,34.4882,874474.76170121,0
+QSR.US,D,20160606,000000,34.4882,34.687,34.2031,34.4294,964876.84863874,0
+QSR.US,D,20160607,000000,34.448,35.4953,34.448,35.3445,1051157.3622599,0
+QSR.US,D,20160608,000000,35.4091,35.6874,35.1162,35.1525,633810.80855195,0
+QSR.US,D,20160609,000000,34.5725,35.3102,34.5549,35.2955,967749.08918162,0
+QSR.US,D,20160610,000000,34.9801,35.3514,34.936,35.1456,821480.1885007,0
+QSR.US,D,20160613,000000,34.8536,35.3788,34.7469,35.0202,711960.45217863,0
+QSR.US,D,20160614,000000,35.0026,35.6403,34.8037,35.5179,1011062.3540847,0
+QSR.US,D,20160615,000000,35.5179,35.7109,35.366,35.4091,770075.86077489,0
+QSR.US,D,20160616,000000,35.1094,35.1358,34.2883,35.0613,1213900.3078456,0
+QSR.US,D,20160617,000000,35.2534,35.7109,34.9801,35.6776,887392.69926719,0
+QSR.US,D,20160620,000000,36.1597,36.5907,36.0734,36.2507,1725331.622222,0
+QSR.US,D,20160621,000000,36.4006,36.477,35.5101,35.803,1400246.8648578,0
+QSR.US,D,20160622,000000,35.9421,35.9421,35.1868,35.2034,551509.99140435,0
+QSR.US,D,20160623,000000,35.5787,36.0185,35.3955,35.9196,682189.79122834,0
+QSR.US,D,20160624,000000,34.4882,35.4248,34.2883,34.4118,2142155.5792143,0
+QSR.US,D,20160627,000000,33.4565,33.7476,32.6502,33.194,3179970.3940768,0
+QSR.US,D,20160628,000000,33.3556,33.9308,33.3292,33.4918,1984244.6118553,0
+QSR.US,D,20160629,000000,33.8729,34.4559,33.7995,34.1483,2148238.9316079,0
+QSR.US,D,20160630,000000,34.3706,34.6724,33.8298,34.5793,1397019.4218597,0
+QSR.US,D,20160701,000000,34.5206,34.9536,34.3706,34.6371,599548.06137948,0
+QSR.US,D,20160705,000000,34.7038,34.9585,34.2472,34.3971,656885.69908246,0
+QSR.US,D,20160706,000000,34.0777,35.028,33.9494,34.8458,1127868.8442217,0
+QSR.US,D,20160707,000000,34.8879,35.1358,34.2472,34.4785,1190649.8574809,0
+QSR.US,D,20160708,000000,34.7959,34.8536,34.3706,34.4118,1081540.4412365,0
+QSR.US,D,20160711,000000,34.5725,34.8095,34.4216,34.4785,1438748.5654683,0
+QSR.US,D,20160712,000000,34.7381,35.0613,34.2119,34.3628,2375093.8789631,0
+QSR.US,D,20160713,000000,34.3893,34.8174,34.2403,34.6459,1699732.5487269,0
+QSR.US,D,20160714,000000,35.0104,35.3181,34.7959,34.8272,927423.40354977,0
+QSR.US,D,20160715,000000,34.8624,35.0878,34.4382,34.6802,1546794.4157406,0
+QSR.US,D,20160718,000000,35.0711,36.1518,35.0711,36.0901,2585427.8293648,0
+QSR.US,D,20160719,000000,35.8118,36.2301,35.6678,36.1597,1257965.8262241,0
+QSR.US,D,20160720,000000,36.3752,37.3471,36.1077,36.9904,2135732.3348162,0
+QSR.US,D,20160721,000000,36.9581,37.206,36.7249,36.9826,916259.02293213,0
+QSR.US,D,20160722,000000,36.966,37.6214,36.966,37.4666,964897.26257294,0
+QSR.US,D,20160725,000000,37.4489,37.5057,36.966,37.2422,877810.39855059,0
+QSR.US,D,20160726,000000,37.0071,37.0649,36.576,36.7337,1419109.3400647,0
+QSR.US,D,20160727,000000,36.7249,36.7249,36.1518,36.4329,1058859.5396361,0
+QSR.US,D,20160728,000000,36.4418,37.1835,36.3046,37.1306,1168208.8196076,0
+QSR.US,D,20160729,000000,37.0071,37.3128,36.867,37.1835,850561.87917152,0
+QSR.US,D,20160801,000000,37.157,37.4568,36.9238,37.4048,594871.22905273,0
+QSR.US,D,20160802,000000,37.2794,37.5979,36.6739,36.9904,1181905.5487635,0
+QSR.US,D,20160803,000000,36.9581,37.5655,36.7808,37.2334,1665866.8525747,0
+QSR.US,D,20160804,000000,36.9826,38.6197,36.4075,38.4962,2926738.6023332,0
+QSR.US,D,20160805,000000,38.3865,39.3917,38.2063,38.8078,1994808.8228073,0
+QSR.US,D,20160808,000000,38.9528,38.9959,38.7108,38.8774,1140875.5824016,0
+QSR.US,D,20160809,000000,38.8774,39.7738,38.8774,39.5161,950520.7494079,0
+QSR.US,D,20160810,000000,39.7414,39.8737,39.1566,39.2839,736871.57609103,0
+QSR.US,D,20160811,000000,39.524,39.8258,39.333,39.4064,1005386.2596785,0
+QSR.US,D,20160812,000000,39.5495,39.6758,39.3084,39.425,583881.38757257,0
+QSR.US,D,20160815,000000,39.5671,39.6171,39.4162,39.4691,791188.97222813,0
+QSR.US,D,20160816,000000,39.6915,39.6915,39.3084,39.425,846569.93433741,0
+QSR.US,D,20160817,000000,39.2987,40.0227,39.1997,39.8737,694084.99069057,0
+QSR.US,D,20160818,000000,39.8159,40.2823,39.8159,39.907,448354.29907121,0
+QSR.US,D,20160819,000000,39.9992,39.9992,39.5768,39.7414,644647.54552556,0
+QSR.US,D,20160822,000000,39.5838,39.8963,39.5495,39.8159,618603.44826469,0
+QSR.US,D,20160823,000000,39.8737,40.0148,39.5671,39.6249,496794.52355021,0
+QSR.US,D,20160824,000000,39.6249,39.7071,39.4505,39.4926,592673.66903538,0
+QSR.US,D,20160825,000000,39.477,39.5328,39.1105,39.2751,695497.63493766,0
+QSR.US,D,20160826,000000,39.4691,39.7258,38.8627,38.9597,900817.92309821,0
+QSR.US,D,20160829,000000,39.3182,39.4162,39.0654,39.2183,589957.59508918,0
+QSR.US,D,20160830,000000,39.5161,39.5768,38.894,39.0654,517644.29525219,0
+QSR.US,D,20160831,000000,38.8529,39.7572,38.8529,39.6327,1129681.6015793,0
+QSR.US,D,20160901,000000,40.0511,40.9671,39.8571,40.4763,2387318.7634627,0
+QSR.US,D,20160902,000000,40.6772,40.8172,40.2097,40.248,609195.68668555,0
+QSR.US,D,20160906,000000,40.4008,40.6321,40.0766,40.3097,544860.15233652,0
+QSR.US,D,20160907,000000,40.1941,40.2941,40.007,40.1666,433350.0574293,0
+QSR.US,D,20160908,000000,39.9599,39.9599,39.0067,39.1085,774910.90109174,0
+QSR.US,D,20160909,000000,38.6059,38.7569,37.2148,37.3824,1969619.0486929,0
+QSR.US,D,20160912,000000,37.1667,37.6733,37.1139,37.4989,932958.6418099,0
+QSR.US,D,20160913,000000,37.3137,37.4499,36.9895,37.2236,804619.29954271,0
+QSR.US,D,20160914,000000,37.2961,37.5215,37.0737,37.3569,613669.40036694,0
+QSR.US,D,20160915,000000,37.0649,37.7076,37.0286,37.4842,624125.4174676,0
+QSR.US,D,20160916,000000,37.3481,37.4842,36.9581,37.4411,585662.5033321,0
+QSR.US,D,20160919,000000,37.591,38.0642,37.5155,37.8212,1012609.7302975,0
+QSR.US,D,20160920,000000,37.9407,38.4257,37.9407,38.1739,796418.00147518,0
+QSR.US,D,20160921,000000,38.3581,38.5178,38.073,38.3914,557120.76122104,0
+QSR.US,D,20160922,000000,38.6658,38.8323,38.4228,38.6059,565290.41769056,0
+QSR.US,D,20160923,000000,38.4914,38.9078,38.364,38.4493,418463.19590909,0
+QSR.US,D,20160926,000000,37.8408,37.8477,37.1139,37.2501,1370382.2998102,0
+QSR.US,D,20160927,000000,37.0972,37.5626,37.056,37.3666,676942.38944051,0
+QSR.US,D,20160928,000000,37.2804,37.7154,36.9317,37.64,709344.40651005,0
+QSR.US,D,20160929,000000,37.5567,37.7076,36.723,36.7386,864960.84766419,0
+QSR.US,D,20160930,000000,36.9983,37.5293,36.8562,37.1835,1001070.7539872,0
+QSR.US,D,20161003,000000,37.1835,37.206,36.3977,36.7475,1156140.1017046,0
+QSR.US,D,20161004,000000,36.9502,37.1306,36.3213,36.6044,695858.96157312,0
+QSR.US,D,20161005,000000,36.7974,36.866,36.3732,36.3889,770163.64069198,0
+QSR.US,D,20161006,000000,36.3644,36.7729,36.1861,36.5975,642634.73161279,0
+QSR.US,D,20161007,000000,36.7798,37.1139,36.6044,36.965,988523.32932703,0
+QSR.US,D,20161010,000000,37.0649,37.4578,37.0384,37.1981,476990.96597632,0
+QSR.US,D,20161011,000000,37.2637,37.3569,36.2958,36.4123,1425779.5930667,0
+QSR.US,D,20161012,000000,36.5211,37.0883,36.381,36.7328,738669.02299793,0
+QSR.US,D,20161013,000000,36.3732,36.5741,36.1998,36.3311,1692757.1074084,0
+QSR.US,D,20161014,000000,36.6132,37.0972,36.5466,36.673,1332926.8133278,0
+QSR.US,D,20161017,000000,36.7886,36.7886,36.3213,36.6044,960822.6413053,0
+QSR.US,D,20161018,000000,36.8895,37.5381,36.7729,37.3902,1215550.7744263,0
+QSR.US,D,20161019,000000,37.9163,38.4493,37.831,38.3385,2189484.2649758,0
+QSR.US,D,20161020,000000,38.2739,38.5257,37.9407,37.975,1330268.9190941,0
+QSR.US,D,20161021,000000,37.8212,39.2506,37.4744,39.1987,1860955.6769109,0
+QSR.US,D,20161024,000000,39.4495,39.6092,37.206,37.2569,3827049.2391664,0
+QSR.US,D,20161025,000000,37.591,37.6145,36.9365,37.1139,2930681.5537252,0
+QSR.US,D,20161026,000000,36.8307,37.0805,35.7932,35.946,2678446.9826676,0
+QSR.US,D,20161027,000000,35.9951,36.3409,35.7706,36.1723,3213773.8277296,0
+QSR.US,D,20161028,000000,36.1048,36.5642,36.0636,36.3497,1651258.6412564,0
+QSR.US,D,20161031,000000,36.529,37.1893,36.4212,37.0883,1344374.9476308,0
+QSR.US,D,20161101,000000,37.2501,37.3569,36.6641,36.7386,1359624.1564832,0
+QSR.US,D,20161102,000000,36.7152,37.1981,36.6132,37.0472,965711.77854779,0
+QSR.US,D,20161103,000000,37.1755,37.7497,37.157,37.206,1477961.6916859,0
+QSR.US,D,20161104,000000,37.1835,37.3294,36.866,37.0139,913773.62644247,0
+QSR.US,D,20161107,000000,37.5567,38.2151,37.3824,38.073,754926.68020012,0
+QSR.US,D,20161108,000000,38.0073,38.5012,37.733,38.3483,845570.67225799,0
+QSR.US,D,20161109,000000,37.831,38.6991,37.7007,38.556,1052164.7899131,0
+QSR.US,D,20161110,000000,38.5335,38.7843,37.0472,37.1835,2493000.6801539,0
+QSR.US,D,20161111,000000,37.1051,37.1051,36.1126,36.2654,1492696.4693962,0
+QSR.US,D,20161114,000000,36.3644,36.5466,35.3161,35.8706,1719894.370846,0
+QSR.US,D,20161115,000000,35.9402,36.8483,35.7373,36.6984,1276590.4790976,0
+QSR.US,D,20161116,000000,36.5887,37.5215,36.5055,37.4676,1019525.9712067,0
+QSR.US,D,20161117,000000,37.398,38.4012,37.3392,38.3581,1143587.5735609,0
+QSR.US,D,20161118,000000,38.2984,38.7157,38.2984,38.5335,832409.80887495,0
+QSR.US,D,20161121,000000,38.75,39.0998,38.3816,38.8911,1703239.6626236,0
+QSR.US,D,20161122,000000,39.1419,40.149,39.0724,39.8992,1166371.565529,0
+QSR.US,D,20161123,000000,39.7582,39.9756,39.6249,39.8356,801890.97723598,0
+QSR.US,D,20161125,000000,39.7414,40.248,39.6171,40.2343,303109.15719075,0
+QSR.US,D,20161128,000000,40.0932,40.2245,39.6572,39.7484,508821.39288807,0
+QSR.US,D,20161129,000000,40.149,40.6085,39.7414,40.3166,1156111.5221967,0
+QSR.US,D,20161130,000000,40.3518,40.4342,39.524,39.6415,977649.84727185,0
+QSR.US,D,20161201,000000,39.5671,39.8571,39.2125,39.332,1186381.3038383,0
+QSR.US,D,20161202,000000,39.4583,39.9335,39.1664,39.7925,799921.03258504,0
+QSR.US,D,20161205,000000,39.9168,40.4175,39.7484,40.248,708748.31963121,0
+QSR.US,D,20161206,000000,40.4184,40.4184,39.8639,40.3166,508777.50292953,0
+QSR.US,D,20161207,000000,40.3744,41.2885,40.1941,41.2375,921298.20259105,0
+QSR.US,D,20161208,000000,41.1121,41.4217,40.8515,41.3139,547772.2000511,0
+QSR.US,D,20161209,000000,41.3982,41.9586,41.2708,41.5647,1156674.9467808,0
+QSR.US,D,20161212,000000,41.6058,41.6666,41.1278,41.3384,733905.4314508,0
+QSR.US,D,20161213,000000,41.4727,42.0164,41.164,41.2052,703828.5614874,0
+QSR.US,D,20161214,000000,41.1278,41.2307,40.2019,40.3577,727704.69893553,0
+QSR.US,D,20161215,000000,40.2097,40.679,40.1245,40.3518,550801.62788738,0
+QSR.US,D,20161216,000000,40.2343,40.8103,40.2343,40.6007,491311.3408223,0
+QSR.US,D,20161219,000000,40.585,40.7408,39.9992,40.1863,436060.00719524,0
+QSR.US,D,20161220,000000,40.2097,40.4685,40.1353,40.2578,547995.73263067,0
+QSR.US,D,20161221,000000,40.248,40.4537,40.0325,40.3166,517055.35325033,0
+QSR.US,D,20161222,000000,40.0756,40.248,39.8414,40.0844,335462.18081819,0
+QSR.US,D,20161223,000000,40.006,40.0932,39.7925,39.9158,194793.84298688,0
+QSR.US,D,20161227,000000,39.8492,40.1578,39.8492,40.0599,153165.74835263,0
+QSR.US,D,20161228,000000,39.9747,40.0677,39.6229,39.7983,356074.13018667,0
+QSR.US,D,20161229,000000,39.8639,40.1578,39.8414,40.1079,295515.17366587,0
+QSR.US,D,20161230,000000,40.248,40.2578,39.7464,39.8914,267848.16863557,0
+QSR.US,D,20170103,000000,40.3518,40.3518,39.2398,39.3378,589261.47993274,0
+QSR.US,D,20170104,000000,39.5886,40.248,39.4299,40.1324,703563.18034272,0
+QSR.US,D,20170105,000000,40.1941,40.7291,39.8414,40.4264,831875.98449545,0
+QSR.US,D,20170106,000000,41.0367,41.5804,40.6438,41.407,1213592.0574392,0
+QSR.US,D,20170109,000000,41.3982,41.6578,41.2375,41.3893,713613.98084937,0
+QSR.US,D,20170110,000000,41.1798,41.8567,41.0778,41.5383,1020602.8062361,0
+QSR.US,D,20170111,000000,41.7421,41.9586,41.3139,41.9077,634819.25690176,0
+QSR.US,D,20170112,000000,41.3982,41.9586,40.9544,41.1964,892524.76232675,0
+QSR.US,D,20170113,000000,41.0974,41.8322,41.0974,41.6578,359213.79326765,0
+QSR.US,D,20170117,000000,41.7068,41.8919,41.0523,41.2229,513649.28832795,0
+QSR.US,D,20170118,000000,41.1964,41.2473,40.8965,41.0455,383447.17456439,0
+QSR.US,D,20170119,000000,40.9544,41.0455,40.4106,40.6105,515450.81802168,0
+QSR.US,D,20170120,000000,40.6105,40.8192,40.4184,40.6879,445668.84602631,0
+QSR.US,D,20170123,000000,40.679,40.6879,39.9659,40.5106,482945.7105844,0
+QSR.US,D,20170124,000000,40.7408,41.1375,40.7408,41.0288,521331.05176991,0
+QSR.US,D,20170125,000000,41.1219,41.507,40.8799,41.4306,491040.85619406,0
+QSR.US,D,20170126,000000,41.4384,41.5804,41.0778,41.3051,292511.26324736,0
+QSR.US,D,20170127,000000,41.2473,41.8831,41.2052,41.8665,810358.67714491,0
+QSR.US,D,20170130,000000,41.8322,41.8488,40.9887,41.2963,724046.52192569,0
+QSR.US,D,20170131,000000,41.0974,41.3727,40.5928,41.0778,783271.42784607,0
+QSR.US,D,20170201,000000,41.1719,41.1719,40.5194,40.9544,632049.08602992,0
+QSR.US,D,20170202,000000,40.8701,41.6421,40.8701,41.3218,322952.52193635,0
+QSR.US,D,20170203,000000,41.3139,41.8488,41.1964,41.5804,470086.97342763,0
+QSR.US,D,20170206,000000,41.5383,41.6157,41.0455,41.1219,611610.6551022,0
+QSR.US,D,20170207,000000,41.4149,42.2339,41.2375,41.9997,1247399.5738788,0
+QSR.US,D,20170208,000000,42.1173,42.4955,41.5236,42.3858,2317572.5158522,0
+QSR.US,D,20170209,000000,42.5248,42.7884,42.3524,42.5709,708061.39074516,0
+QSR.US,D,20170210,000000,42.8462,43.1695,42.7277,43.0362,1147994.9419561,0
+QSR.US,D,20170213,000000,44.0611,45.4473,43.3449,45.0281,3316177.2665873,0
+QSR.US,D,20170214,000000,45.2299,45.9912,44.4931,45.6404,2246958.6760379,0
+QSR.US,D,20170215,000000,45.6169,46.0666,45.5395,46.0088,1758445.0648986,0
+QSR.US,D,20170216,000000,46.0088,46.2214,44.7528,45.0732,1245585.7958245,0
+QSR.US,D,20170217,000000,44.9095,45.5238,44.9026,45.1133,1367193.643287,0
+QSR.US,D,20170221,000000,46.5114,48.5286,46.5114,48.2092,2251491.5901285,0
+QSR.US,D,20170222,000000,48.0182,48.1181,46.7456,46.8807,1583622.1737462,0
+QSR.US,D,20170223,000000,47.1903,47.2031,46.2684,46.4928,1198554.1328057,0
+QSR.US,D,20170224,000000,46.4271,46.5457,45.9461,46.4271,1726351.2982356,0
+QSR.US,D,20170227,000000,46.5192,46.5457,45.7825,46.2684,2029910.5826756,0
+QSR.US,D,20170228,000000,45.8922,46.7808,45.707,45.7825,1302946.9095518,0
+QSR.US,D,20170301,000000,46.093,46.3958,45.7991,46.1205,1595490.8350939,0
+QSR.US,D,20170302,000000,45.8922,46.2027,45.6913,45.9343,793093.59228962,0
+QSR.US,D,20170303,000000,45.8079,46.0283,45.4974,45.9343,533807.02766032,0
+QSR.US,D,20170306,000000,45.6668,45.9588,45.3817,45.8079,567492.06049475,0
+QSR.US,D,20170307,000000,45.5562,45.902,45.4131,45.7492,578004.21591447,0
+QSR.US,D,20170308,000000,45.7149,46.0676,45.464,45.5904,387719.81099384,0
+QSR.US,D,20170309,000000,45.6394,45.657,45.0702,45.464,1263422.4708376,0
+QSR.US,D,20170310,000000,45.6981,46,45.5473,45.8579,775221.19289168,0
+QSR.US,D,20170313,000000,45.4131,46.1596,45.0878,45.9852,1283975.2197968,0
+QSR.US,D,20170314,000000,45.7825,45.8432,45.0349,45.3543,1141465.5451001,0
+QSR.US,D,20170315,000000,45.5229,46.1773,45.4385,46.0676,866724.61157965,0
+QSR.US,D,20170316,000000,45.9852,46.1596,45.4473,45.5993,1018866.6011318,0
+QSR.US,D,20170317,000000,45.6747,45.9343,45.5199,45.7237,1114538.5451848,0
+QSR.US,D,20170320,000000,45.8344,45.8579,45.3543,45.6747,593966.89176737,0
+QSR.US,D,20170321,000000,45.8834,45.9265,45.1623,45.4385,816213.39347538,0
+QSR.US,D,20170322,000000,45.228,45.4229,44.9614,45.3964,1508480.5233249,0
+QSR.US,D,20170323,000000,45.3543,46.0363,45.2711,45.7414,533625.34364588,0
+QSR.US,D,20170324,000000,45.707,46.1205,45.6257,45.8344,824487.16100935,0
+QSR.US,D,20170327,000000,45.8246,46.4859,45.5317,46.1469,1091955.6304687,0
+QSR.US,D,20170328,000000,46.2949,46.7328,45.9421,46.479,1007431.735886,0
+QSR.US,D,20170329,000000,46.2097,47.445,46.1596,47.1609,1706098.6341092,0
+QSR.US,D,20170330,000000,47.0257,47.253,46.8582,46.9924,572281.16945963,0
+QSR.US,D,20170331,000000,47.0934,47.1345,46.7416,46.8073,632260.37024896,0
+QSR.US,D,20170403,000000,46.7484,47.0776,46.2616,46.868,618919.8642449,0
+QSR.US,D,20170404,000000,46.4467,47.0934,46.4467,46.8239,868681.28717336,0
+QSR.US,D,20170405,000000,46.8435,47.5626,46.7563,47.0776,906339.89230112,0
+QSR.US,D,20170406,000000,47.1874,47.2883,46.8063,47.0512,952585.6188529,0
+QSR.US,D,20170407,000000,47.0257,47.253,46.8749,47.0698,541746.0066733,0
+QSR.US,D,20170410,000000,47.11,47.3265,47.0257,47.1874,952493.75614897,0
+QSR.US,D,20170411,000000,46.6329,47.4362,46.4712,47.3803,1346654.163385,0
+QSR.US,D,20170412,000000,47.3265,47.497,47.0698,47.352,679244.06052231,0
+QSR.US,D,20170413,000000,47.2344,47.5449,46.9757,47.1002,676379.98555312,0
+QSR.US,D,20170417,000000,47.3901,47.7399,47.2265,47.5547,551513.05349447,0
+QSR.US,D,20170418,000000,47.5714,47.6547,47.1874,47.5812,725638.80879381,0
+QSR.US,D,20170419,000000,47.5362,47.6988,47.0854,47.2079,849552.410125,0
+QSR.US,D,20170420,000000,47.4803,47.7468,47.4117,47.6067,696839.85111175,0
+QSR.US,D,20170421,000000,47.5214,47.7722,47.3715,47.5303,1054016.3337456,0
+QSR.US,D,20170424,000000,48.1269,48.4807,47.8556,48.3875,949479.63876336,0
+QSR.US,D,20170425,000000,48.4943,49.2262,48.4208,49.1008,1991769.1880039,0
+QSR.US,D,20170426,000000,47.0512,47.8644,45.3455,47.5812,4025345.0925664,0
+QSR.US,D,20170427,000000,47.7223,47.9574,47.1257,47.6724,1846328.072355,0
+QSR.US,D,20170428,000000,47.4059,47.7399,47.0072,47.1708,1427645.4266533,0
+QSR.US,D,20170501,000000,47.4059,47.4196,46.8993,47.1443,840662.14177799,0
+QSR.US,D,20170502,000000,47.5214,47.7899,47.0934,47.5362,1223782.6933951,0
+QSR.US,D,20170503,000000,47.4617,47.8732,47.4617,47.7155,1024604.9580373,0
+QSR.US,D,20170504,000000,47.6233,47.8899,47.4372,47.7987,596197.11407945,0
+QSR.US,D,20170505,000000,48.0661,49.4524,47.9731,49.4251,1693942.1362891,0
+QSR.US,D,20170508,000000,49.4809,49.6132,49.0498,49.14,940578.14275254,0
+QSR.US,D,20170509,000000,49.2996,49.8493,49.2447,49.7052,1331423.3270734,0
+QSR.US,D,20170510,000000,49.5975,50.3333,49.4516,50.3098,879682.35631733,0
+QSR.US,D,20170511,000000,49.964,50.395,49.8473,49.956,641801.84309715,0
+QSR.US,D,20170512,000000,49.862,49.9973,49.5172,49.7719,612842.63603157,0
+QSR.US,D,20170515,000000,50.0668,50.5214,49.9894,50.2068,545707.3306061,0
+QSR.US,D,20170516,000000,50.1745,50.638,50.1579,50.2509,838996.36474674,0
+QSR.US,D,20170517,000000,49.7445,50.0991,49.5583,49.6954,904588.37674618,0
+QSR.US,D,20170518,000000,49.6681,50.0217,49.2908,49.8121,951290.35472749,0
+QSR.US,D,20170519,000000,49.9894,51.1003,49.8121,50.8329,1052176.0175768,0
+QSR.US,D,20170522,000000,50.8565,51.0612,50.4107,50.5449,582491.19865309,0
+QSR.US,D,20170523,000000,50.7722,50.8231,50.106,50.2314,702421.02072386,0
+QSR.US,D,20170524,000000,50.2686,51.0759,50.1912,50.9907,697966.70027996,0
+QSR.US,D,20170525,000000,51.3032,51.4041,50.9662,51.3443,622893.43653823,0
+QSR.US,D,20170526,000000,51.3874,51.9606,51.3639,51.7421,861675.22495363,0
+QSR.US,D,20170530,000000,51.749,52.6101,51.749,52.423,1080193.1215788,0
+QSR.US,D,20170531,000000,52.5504,52.5504,51.5315,51.9517,788720.92758255,0
+QSR.US,D,20170601,000000,51.7773,51.8685,50.294,51.6245,2744050.2223308,0
+QSR.US,D,20170602,000000,51.7773,51.9008,51.0612,51.2797,1397798.2134497,0
+QSR.US,D,20170605,000000,51.0534,51.1356,50.3695,50.7408,1366442.4105083,0
+QSR.US,D,20170606,000000,50.5361,50.6438,50.1324,50.5361,855709.25268173,0
+QSR.US,D,20170607,000000,50.4949,50.5959,49.9727,50.3098,1162900.1760171,0
+QSR.US,D,20170608,000000,50.3333,50.3333,48.9019,49.2732,2040265.550802,0
+QSR.US,D,20170609,000000,49.3046,49.6866,47.9104,48.3807,1619956.9352406,0
+QSR.US,D,20170612,000000,48.0848,48.3552,47.3029,48.0446,1624169.3505642,0
+QSR.US,D,20170613,000000,48.221,48.8608,48.0525,48.3718,1475273.1765508,0
+QSR.US,D,20170614,000000,49.6514,50.1912,49.0362,49.8973,2868167.9630041,0
+QSR.US,D,20170615,000000,49.5671,50.395,48.9185,50.1667,2140361.1943975,0
+QSR.US,D,20170616,000000,50.3176,51.5981,49.9973,51.264,2176913.3642913,0
+QSR.US,D,20170619,000000,51.4541,52.7199,51.412,52.1468,2876640.7663966,0
+QSR.US,D,20170620,000000,51.8519,52.3887,51.5315,51.9694,2222641.5976109,0
+QSR.US,D,20170621,000000,51.7843,52.4788,51.6676,52.1037,1584873.547913,0
+QSR.US,D,20170622,000000,52.2055,52.3809,52.0096,52.1702,1011012.3399459,0
+QSR.US,D,20170623,000000,51.8783,52.8286,51.8783,52.3573,972963.82867471,0
+QSR.US,D,20170626,000000,52.5837,52.9893,52.1536,52.6003,857609.78995638,0
+QSR.US,D,20170627,000000,52.5504,52.5504,51.8597,52.0273,958042.26346634,0
+QSR.US,D,20170628,000000,52.4505,52.7512,51.9351,52.6405,1079425.5576526,0
+QSR.US,D,20170629,000000,52.3407,52.3661,51.505,52.0968,1203800.5138969,0
+QSR.US,D,20170630,000000,52.3495,53.0216,52.1468,52.6856,855118.26928645,0
+QSR.US,D,20170703,000000,52.7512,52.9295,52.3319,52.7777,1341495.562211,0
+QSR.US,D,20170705,000000,52.0801,52.6101,51.5648,52.3133,1579972.1623101,0
+QSR.US,D,20170706,000000,51.8166,51.9772,51.3443,51.6157,1504414.0676309,0
+QSR.US,D,20170707,000000,51.7773,51.9429,51.3944,51.7156,1590044.3974475,0
+QSR.US,D,20170710,000000,51.8852,52.375,51.5648,52.2212,574746.15201509,0
+QSR.US,D,20170711,000000,51.9517,52.5866,51.9517,52.3054,990552.47438717,0
+QSR.US,D,20170712,000000,51.3816,51.7235,50.9985,51.4541,4274245.0474713,0
+QSR.US,D,20170713,000000,51.6745,51.8783,51.1699,51.8264,2196657.721456,0
+QSR.US,D,20170714,000000,51.892,52.1301,51.5893,51.844,975848.31757812,0
+QSR.US,D,20170717,000000,51.8685,51.8685,51.068,51.0847,1105186.9219247,0
+QSR.US,D,20170718,000000,51.0759,51.3287,50.5537,51.3032,1227558.2505266,0
+QSR.US,D,20170719,000000,51.4541,51.9351,51.2905,51.844,1210431.9804239,0
+QSR.US,D,20170720,000000,51.8852,52.0801,51.6823,51.844,1246549.3335191,0
+QSR.US,D,20170721,000000,51.6069,51.7989,51.2542,51.7235,1375048.9251698,0
+QSR.US,D,20170724,000000,51.505,51.7989,51.0534,51.1611,1108217.3704577,0
+QSR.US,D,20170725,000000,51.2542,52.0801,51.1102,52.0361,1432436.5770116,0
+QSR.US,D,20170726,000000,52.1468,52.3573,51.7068,51.7989,736459.21462006,0
+QSR.US,D,20170727,000000,51.8852,52.0273,50.6438,51.5315,1364506.1488487,0
+QSR.US,D,20170728,000000,51.0915,51.4207,50.6713,50.782,1158786.7682745,0
+QSR.US,D,20170731,000000,50.9515,51.0259,50.0815,50.1912,1348864.9924596,0
+QSR.US,D,20170801,000000,50.151,50.5047,49.5955,49.912,2391976.2025519,0
+QSR.US,D,20170802,000000,48.9185,51.2003,48.8187,50.2862,3232291.3074484,0
+QSR.US,D,20170803,000000,50.8829,51.7685,50.6958,51.1259,1837808.316914,0
+QSR.US,D,20170804,000000,51.6157,52.6934,51.312,52.3222,1986966.8099818,0
+QSR.US,D,20170807,000000,52.4759,52.8316,51.9606,52.3661,2573032.4885144,0
+QSR.US,D,20170808,000000,52.23,52.3701,51.3816,51.5481,1443887.7734049,0
+QSR.US,D,20170809,000000,51.068,51.412,50.8829,51.1356,814177.10353827,0
+QSR.US,D,20170810,000000,51.068,51.1523,50.2774,50.294,1196735.251268,0
+QSR.US,D,20170811,000000,50.1833,50.6438,50.058,50.2509,869476.40991071,0
+QSR.US,D,20170814,000000,50.442,51.0436,50.3695,50.5811,776900.23898018,0
+QSR.US,D,20170815,000000,50.5713,50.6302,50.1745,50.3607,872992.71007781,0
+QSR.US,D,20170816,000000,50.5537,51.2797,50.3695,50.8505,903302.29889116,0
+QSR.US,D,20170817,000000,50.7908,50.9662,50.4018,50.4018,854922.29551806,0
+QSR.US,D,20170818,000000,50.5125,51.4727,50.2774,51.0259,1994126.9974048,0
+QSR.US,D,20170821,000000,51.1435,51.2797,50.7535,51.1003,735074.12918414,0
+QSR.US,D,20170822,000000,52.0536,52.7855,51.7843,52.3319,1407017.1461375,0
+QSR.US,D,20170823,000000,52.0184,52.6189,51.844,52.0273,1678543.9057171,0
+QSR.US,D,20170824,000000,52.2055,52.3407,51.7989,51.8783,728179.32290583,0
+QSR.US,D,20170825,000000,51.9606,51.9694,51.3639,51.6981,811063.97857175,0
+QSR.US,D,20170828,000000,51.7843,51.8519,51.4375,51.6745,748669.80936577,0
+QSR.US,D,20170829,000000,51.4806,51.649,50.8986,51.1611,875178.02173463,0
+QSR.US,D,20170830,000000,51.2542,51.3443,50.8153,50.9241,769669.62348418,0
+QSR.US,D,20170831,000000,51.2444,51.5687,50.782,51.412,799702.60348902,0
+QSR.US,D,20170901,000000,51.6588,52.1037,51.4286,51.6245,1196967.9701179,0
+QSR.US,D,20170905,000000,51.3365,51.4962,50.5811,51.1259,2863860.6228865,0
+QSR.US,D,20170906,000000,51.1102,51.2444,50.6958,50.973,976930.25609107,0
+QSR.US,D,20170907,000000,52.1037,54.2071,51.5227,53.1313,2522624.360778,0
+QSR.US,D,20170908,000000,53.0726,53.8113,52.8551,53.1558,2192872.978054,0
+QSR.US,D,20170911,000000,53.4164,54.7323,53.0638,54.6303,2291432.4731006,0
+QSR.US,D,20170912,000000,54.4628,54.4805,53.2254,53.3587,1641288.4757899,0
+QSR.US,D,20170913,000000,53.2597,53.6114,53.1725,53.4086,875653.66640165,0
+QSR.US,D,20170914,000000,53.4086,53.486,52.9785,53.3821,1120564.7385626,0
+QSR.US,D,20170915,000000,53.3753,53.4527,52.567,53.2588,1948517.1649035,0
+QSR.US,D,20170918,000000,53.3352,54.5069,53.2244,54.4667,1743710.2871883,0
+QSR.US,D,20170919,000000,54.6812,55.1006,54.3903,54.8135,1373822.047724,0
+QSR.US,D,20170920,000000,54.7097,55.709,54.7028,55.421,1643051.2190086,0
+QSR.US,D,20170921,000000,55.3788,55.515,54.8889,54.9556,1268779.0871734,0
+QSR.US,D,20170922,000000,54.7097,54.9223,54.1003,54.7606,1315403.4922047,0
+QSR.US,D,20170925,000000,54.7028,54.7028,53.8887,54.0278,885737.12920303,0
+QSR.US,D,20170926,000000,54.1375,54.2894,53.3254,53.9661,794449.07752094,0
+QSR.US,D,20170927,000000,54.0826,54.2287,53.6036,53.9749,1288264.1873736,0
+QSR.US,D,20170928,000000,53.5105,54.2385,53.5105,53.9817,837684.76947396,0
+QSR.US,D,20170929,000000,54.0826,54.1003,53.6301,53.9817,1229904.8322637,0
+QSR.US,D,20171002,000000,53.9357,54.4491,53.8985,54.3119,999615.24047822,0
+QSR.US,D,20171003,000000,54.3893,54.8714,54.0611,54.1189,1198639.8713294,0
+QSR.US,D,20171004,000000,54.2473,54.3746,54.0082,54.0778,845917.7091395,0
+QSR.US,D,20171005,000000,54.0004,54.4765,53.7221,54.3815,1206717.665095,0
+QSR.US,D,20171006,000000,54.4138,55.6208,54.3197,55.3436,1039699.0209898,0
+QSR.US,D,20171009,000000,54.8165,54.9889,54.7097,54.8057,785401.62188055,0
+QSR.US,D,20171010,000000,55.2006,55.4131,54.7361,55.0741,1197392.5799494,0
+QSR.US,D,20171011,000000,55.1172,55.7355,54.9713,55.5464,1478803.7664719,0
+QSR.US,D,20171012,000000,55.5631,56.2322,55.4131,55.7355,1008678.0065693,0
+QSR.US,D,20171013,000000,55.8001,56.0891,55.6894,56.0039,1189021.8462279,0
+QSR.US,D,20171016,000000,56.4849,57.8046,56.1312,56.5448,2091064.6053786,0
+QSR.US,D,20171017,000000,56.4271,57.0933,56.4271,56.8151,1665312.614261,0
+QSR.US,D,20171018,000000,56.8151,57.3872,56.6633,57.0512,1244060.8749393,0
+QSR.US,D,20171019,000000,56.9934,57.2462,56.6897,57.1257,833660.16234511,0
+QSR.US,D,20171020,000000,57.2188,57.4,56.8748,56.9836,979743.29622475,0
+QSR.US,D,20171023,000000,57.1178,57.1707,56.0558,56.3253,1659394.6147344,0
+QSR.US,D,20171024,000000,56.5731,56.9611,56.4438,56.6731,941724.38515824,0
+QSR.US,D,20171025,000000,56.4095,57.0444,55.9099,56.9513,1528991.4237189,0
+QSR.US,D,20171026,000000,58.1171,58.2181,55.227,55.2515,2830537.9373842,0
+QSR.US,D,20171027,000000,55.8001,55.9099,54.6607,55.0575,2358614.7305747,0
+QSR.US,D,20171030,000000,54.9145,54.9987,54.1924,54.5941,3650275.7966004,0
+QSR.US,D,20171031,000000,54.5324,54.9801,54.2728,54.5862,2185666.8592791,0
+QSR.US,D,20171101,000000,54.9889,55.6806,54.6068,54.6421,1321757.3292266,0
+QSR.US,D,20171102,000000,54.6607,55.6561,54.5774,55.3602,1521478.0752343,0
+QSR.US,D,20171103,000000,55.4288,55.8766,55.2603,55.4875,1024923.415411,0
+QSR.US,D,20171106,000000,55.6248,55.8668,55.3965,55.6904,1505419.4538905,0
+QSR.US,D,20171107,000000,55.616,55.616,54.9634,55.3788,1051770.8009828,0
+QSR.US,D,20171108,000000,55.5973,55.8099,55.2858,55.3602,1195910.528326,0
+QSR.US,D,20171109,000000,55.0673,55.2349,54.5069,54.8792,2915351.7098327,0
+QSR.US,D,20171110,000000,54.9292,55.0673,54.2199,55.032,1557812.8367287,0
+QSR.US,D,20171113,000000,54.9292,55.1918,54.4569,55.1172,2122795.0040127,0
+QSR.US,D,20171114,000000,55.2094,55.2094,54.5324,54.7704,1788405.575437,0
+QSR.US,D,20171115,000000,54.6509,54.7361,53.5693,53.588,1772138.7319645,0
+QSR.US,D,20171116,000000,53.9906,55.3367,53.7731,55.0741,3555716.4119617,0
+QSR.US,D,20171117,000000,54.8057,55.1888,54.694,54.8714,1511258.8597704,0
+QSR.US,D,20171120,000000,55.1251,55.7002,54.7979,55.4533,940656.73639924,0
+QSR.US,D,20171121,000000,55.4376,56.0206,55.4376,55.6649,617873.6501168,0
+QSR.US,D,20171122,000000,55.7257,55.8589,55.3113,55.6561,1292555.1963439,0
+QSR.US,D,20171124,000000,55.5052,56.2076,55.5052,55.8373,535356.4452666,0
+QSR.US,D,20171127,000000,55.9353,55.9353,55.5807,55.6904,1514830.2775598,0
+QSR.US,D,20171128,000000,55.7355,56.2243,55.5807,55.7668,1084226.914978,0
+QSR.US,D,20171129,000000,55.7355,55.8001,53.6878,54.4765,2820040.0717185,0
+QSR.US,D,20171130,000000,54.6166,54.6166,52.0311,52.9785,4659443.7375906,0
+QSR.US,D,20171201,000000,53.1636,53.5105,52.6072,53.1716,3115741.0121856,0
+QSR.US,D,20171204,000000,53.6536,53.6878,51.4834,51.507,3637690.606162,0
+QSR.US,D,20171205,000000,51.7264,52.1037,51.0769,51.3737,3527044.0206718,0
+QSR.US,D,20171206,000000,51.4403,52.1751,51.314,51.6921,2491029.7148063,0
+QSR.US,D,20171207,000000,51.652,52.328,51.4658,51.6177,1384337.2652339,0
+QSR.US,D,20171208,000000,51.9655,51.9655,51.2561,51.3052,1287867.1363534,0
+QSR.US,D,20171211,000000,51.3894,51.4913,50.5125,51.0847,1604506.6491363,0
+QSR.US,D,20171212,000000,51.2875,51.5834,50.973,51.551,1517681.0834718,0
+QSR.US,D,20171213,000000,51.6618,52.6973,51.6618,52.0047,1500870.2086526,0
+QSR.US,D,20171214,000000,52.1065,52.6091,51.7921,51.8283,1419207.3269489,0
+QSR.US,D,20171215,000000,51.8547,52.3388,51.6843,51.7254,2009343.5439624,0
+QSR.US,D,20171218,000000,51.9038,52.2614,51.7352,51.7793,1173002.0113593,0
+QSR.US,D,20171219,000000,51.9293,51.9469,51.1915,51.6608,3126566.5214954,0
+QSR.US,D,20171220,000000,51.8812,52.0712,51.1768,51.9469,1390781.9442629,0
+QSR.US,D,20171221,000000,52.0762,52.7277,51.9293,52.5837,1909790.9110168,0
+QSR.US,D,20171222,000000,52.4132,52.4651,51.6911,51.9655,1045637.4344505,0
+QSR.US,D,20171226,000000,51.8627,52.0184,51.311,51.3629,772109.08862187,0
+QSR.US,D,20171227,000000,51.6412,52.0145,51.4257,51.8371,782055.77806407,0
+QSR.US,D,20171228,000000,51.99,52.4818,51.7617,52.4651,818014.92316912,0
+QSR.US,D,20171229,000000,52.421,52.4583,51.9832,52.134,1562693.8083975,0
+QSR.US,D,20180102,000000,52.1065,52.9982,52.0762,52.9471,1792973.1932159,0
+QSR.US,D,20180103,000000,53.1167,54.0445,52.76,53.9808,2601845.7359505,0
+QSR.US,D,20180104,000000,54.0984,54.9311,53.8671,54.1552,1677175.1514285,0
+QSR.US,D,20180105,000000,54.4226,54.4226,53.4224,53.8554,1910903.470431,0
+QSR.US,D,20180108,000000,53.8476,53.8476,53.1353,53.4899,1423931.1113243,0
+QSR.US,D,20180109,000000,53.4126,53.6359,52.7003,53.0413,1303489.9202017,0
+QSR.US,D,20180110,000000,52.9667,52.9667,51.2689,51.8019,3395998.8114255,0
+QSR.US,D,20180111,000000,51.7872,51.9126,50.8016,51.895,2249650.2532631,0
+QSR.US,D,20180112,000000,52.0409,52.084,51.5696,51.9126,2635009.1927659,0
+QSR.US,D,20180116,000000,52.3025,52.9236,51.9978,52.6091,2606314.3461483,0
+QSR.US,D,20180117,000000,52.9315,53.3302,52.6249,52.8364,1724968.2541932,0
+QSR.US,D,20180118,000000,52.8198,52.9982,52.5161,52.6699,780650.27869394,0
+QSR.US,D,20180119,000000,52.8041,52.8296,52.0145,52.2192,1709200.5314119,0
+QSR.US,D,20180122,000000,52.1252,52.2438,51.6843,51.9126,1902856.2975667,0
+QSR.US,D,20180123,000000,51.8283,52.134,51.0887,51.9978,2582361.6564469,0
+QSR.US,D,20180124,000000,52.2947,52.9569,51.99,52.2614,1587368.1306731,0
+QSR.US,D,20180125,000000,52.3388,52.7366,52.084,52.5298,1448427.8323723,0
+QSR.US,D,20180126,000000,52.4495,52.6337,52.1516,52.279,1241590.7889002,0
+QSR.US,D,20180129,000000,52.0664,52.227,51.2631,51.2855,1740479.7821001,0
+QSR.US,D,20180130,000000,51.1993,51.2336,50.2862,51.0504,1844537.7703251,0
+QSR.US,D,20180131,000000,51.2631,51.5893,51.1768,51.2072,1456022.8365939,0
+QSR.US,D,20180201,000000,51.1141,51.412,50.5067,51.0406,1560038.9762539,0
+QSR.US,D,20180202,000000,50.3715,50.7183,50.0207,50.0658,2400364.2881175,0
+QSR.US,D,20180205,000000,49.624,49.9718,48.0476,48.1896,2745579.226003,0
+QSR.US,D,20180206,000000,47.3873,49.4887,46.9454,49.286,2979802.58291,0
+QSR.US,D,20180207,000000,49.0793,50.5155,48.8696,50.2236,2370187.3898765,0
+QSR.US,D,20180208,000000,50.0903,50.151,47.8271,47.8506,3180497.0735793,0
+QSR.US,D,20180209,000000,48.1984,48.3768,46.674,47.9222,4127632.171999,0
+QSR.US,D,20180212,000000,51.0592,51.8715,49.6152,50.8379,9277759.5219351,0
+QSR.US,D,20180213,000000,49.7092,50.4754,48.3865,48.9969,3861286.4689211,0
+QSR.US,D,20180214,000000,48.7844,49.5828,48.4797,48.9372,2206369.6506549,0
+QSR.US,D,20180215,000000,49.1772,49.5005,48.3944,49.4261,2300450.3285364,0
+QSR.US,D,20180216,000000,49.4261,50.2607,49.188,50.0482,1863348.1899998,0
+QSR.US,D,20180220,000000,50.2236,51.9469,50.2236,50.2236,4347038.0747622,0
+QSR.US,D,20180221,000000,50.4724,50.684,49.7249,49.7425,2661512.6035464,0
+QSR.US,D,20180222,000000,49.9796,50.1324,49.3937,49.5564,1348446.5068083,0
+QSR.US,D,20180223,000000,49.7924,50.4979,49.6318,50.4225,1989845.1747049,0
+QSR.US,D,20180226,000000,50.6076,50.6076,49.912,50.0482,2849125.8451761,0
+QSR.US,D,20180227,000000,49.8267,50.1412,49.2517,49.912,2211404.7475269,0
+QSR.US,D,20180228,000000,50.1677,50.5312,49.6837,49.6837,2123970.846623,0
+QSR.US,D,20180301,000000,49.7347,50.5468,49.1478,49.5289,2444454.3032171,0
+QSR.US,D,20180302,000000,49.2595,49.2595,48.2249,48.7588,2463209.6052695,0
+QSR.US,D,20180305,000000,48.3865,49.379,48.3513,49.1243,1827924.9106678,0
+QSR.US,D,20180306,000000,49.2174,49.286,48.7491,49.0136,1072006.1132652,0
+QSR.US,D,20180307,000000,48.6991,49.2928,48.3513,49.0978,1470324.8388992,0
+QSR.US,D,20180308,000000,49.2772,50.0139,49.0793,49.9551,1820451.3693547,0
+QSR.US,D,20180309,000000,50.2784,50.7487,50.151,50.3108,1853483.1562946,0
+QSR.US,D,20180312,000000,50.397,50.5556,49.9718,50.1412,1328070.33838,0
+QSR.US,D,20180313,000000,50.684,50.684,48.5051,48.6902,2137016.3712777,0
+QSR.US,D,20180314,000000,49.0234,49.8277,48.9578,49.6563,1758617.5626427,0
+QSR.US,D,20180315,000000,49.6563,49.7014,48.9578,49.0831,1152563.5804316,0
+QSR.US,D,20180316,000000,49.0831,50.2108,49.0077,49.3046,1456261.6796241,0
+QSR.US,D,20180319,000000,49.5809,49.9394,48.8108,49.1713,1099348.5367416,0
+QSR.US,D,20180320,000000,49.1928,50.4782,49.0596,49.9051,2589175.8276851,0
+QSR.US,D,20180321,000000,50.0414,50.3479,49.6308,49.6308,1261387.2015971,0
+QSR.US,D,20180322,000000,49.4163,49.623,48.7501,48.7755,1098133.9076563,0
+QSR.US,D,20180323,000000,48.8706,49.2124,48.2808,48.2974,1155292.923435,0
+QSR.US,D,20180326,000000,49.7836,49.9208,48.5541,49.1116,1191323.5173097,0
+QSR.US,D,20180327,000000,49.4604,49.527,48.0162,48.3484,1136052.7904452,0
+QSR.US,D,20180328,000000,48.2455,48.3141,47.109,47.5293,3008876.1080072,0
+QSR.US,D,20180329,000000,47.9643,48.9656,47.544,48.6491,1371602.032379,0
+QSR.US,D,20180402,000000,48.4865,48.8363,47.6645,48.2553,1748653.5213564,0
+QSR.US,D,20180403,000000,48.3748,49.0312,48.2974,48.846,1061454.1506738,0
+QSR.US,D,20180404,000000,48.3915,49.5809,48.1445,49.4604,1307057.2552044,0
+QSR.US,D,20180405,000000,49.6827,49.7014,48.0966,48.367,3375754.3128727,0
+QSR.US,D,20180406,000000,48.17,48.846,47.6645,47.8281,1751965.6821815,0
+QSR.US,D,20180409,000000,48.0505,48.4689,47.8771,47.9388,2000959.5411838,0
+QSR.US,D,20180410,000000,48.3836,48.5208,47.837,48.0427,2627058.9860891,0
+QSR.US,D,20180411,000000,47.9388,48.0661,47.692,47.7664,1377971.1798514,0
+QSR.US,D,20180412,000000,47.8281,48.6824,47.8144,47.9888,1174944.3971991,0
+QSR.US,D,20180413,000000,48.026,48.1279,46.9728,47.0688,2817777.1871117,0
+QSR.US,D,20180416,000000,47.4685,47.494,46.6133,46.7514,2882703.7048559,0
+QSR.US,D,20180417,000000,47.0052,47.0052,46.2566,46.5124,1488018.6163728,0
+QSR.US,D,20180418,000000,46.2899,47.3765,45.7845,47.06,3477734.1625955,0
+QSR.US,D,20180419,000000,46.7348,47.0503,46.3419,46.8621,2078939.7491565,0
+QSR.US,D,20180420,000000,46.9964,46.9964,46.529,46.7171,1892642.1855864,0
+QSR.US,D,20180423,000000,46.1283,46.1283,45.3749,45.7256,3930073.2616238,0
+QSR.US,D,20180424,000000,48.7343,49.282,47.1815,48.1181,7779077.6870294,0
+QSR.US,D,20180425,000000,47.9555,48.0162,46.6897,46.9218,3789001.748592,0
+QSR.US,D,20180426,000000,46.1548,47.1355,46.0421,46.5555,4222717.2154435,0
+QSR.US,D,20180427,000000,46.5633,46.58,45.8961,46.2968,1615207.6334475,0
+QSR.US,D,20180430,000000,46.4849,46.818,46.2037,46.5124,1877910.4699662,0
+QSR.US,D,20180501,000000,46.332,46.529,45.8961,46.1773,1577990.9899953,0
+QSR.US,D,20180502,000000,46.0166,46.4938,45.7677,46.0254,2394353.4051903,0
+QSR.US,D,20180503,000000,45.9637,46.529,45.8187,46.4849,2177613.5622346,0
+QSR.US,D,20180504,000000,46.4525,46.8709,46.0499,46.5721,2113229.0344435,0
+QSR.US,D,20180507,000000,46.7514,46.8621,46.3272,46.5956,1809939.213935,0
+QSR.US,D,20180508,000000,46.5124,47.4431,46.3585,47.4176,1608490.4283968,0
+QSR.US,D,20180509,000000,47.5048,47.6547,47.1815,47.6067,1404588.9086635,0
+QSR.US,D,20180510,000000,47.8604,48.5364,47.692,48.4003,1945039.6512114,0
+QSR.US,D,20180511,000000,48.4169,48.8167,48.026,48.6393,2467907.8722271,0
+QSR.US,D,20180514,000000,48.9322,49.526,48.8813,49.1567,2994031.095052,0
+QSR.US,D,20180515,000000,48.993,49.0264,48.266,48.511,2137628.789304,0
+QSR.US,D,20180516,000000,48.8205,48.9508,48.1397,48.4081,1696048.8542993,0
+QSR.US,D,20180517,000000,48.4502,48.4502,48.1132,48.2425,1190232.3925264,0
+QSR.US,D,20180518,000000,48.271,48.3464,47.8144,48.0711,1534990.0582857,0
+QSR.US,D,20180521,000000,48.2269,49.0136,48.1485,48.9059,1194360.090023,0
+QSR.US,D,20180522,000000,48.8558,49.1136,48.6315,49.0635,2392375.2949658,0
+QSR.US,D,20180523,000000,48.9607,49.6376,48.9607,49.3653,2536801.8380845,0
+QSR.US,D,20180524,000000,49.3281,50.0619,49.1664,49.9227,1649464.2564397,0
+QSR.US,D,20180525,000000,49.7249,50.5106,49.6553,50.2784,1446542.6055484,0
+QSR.US,D,20180529,000000,49.5701,49.8385,49.1567,49.4075,1505815.4842141,0
+QSR.US,D,20180530,000000,50.2696,51.457,49.7689,51.31,3435366.0628463,0
+QSR.US,D,20180531,000000,51.1386,51.1386,50.2862,50.8467,2026705.5950053,0
+QSR.US,D,20180601,000000,51.0446,51.3277,50.6987,50.9907,1722727.8249139,0
+QSR.US,D,20180604,000000,51.2415,51.7059,51.0935,51.6559,1350193.9395765,0
+QSR.US,D,20180605,000000,51.5608,51.8802,51.1111,51.5344,2057381.6139376,0
+QSR.US,D,20180606,000000,51.8459,52.8433,51.7235,52.664,2452288.1504689,0
+QSR.US,D,20180607,000000,52.5317,52.9462,52.1977,52.2917,1813855.6272125,0
+QSR.US,D,20180608,000000,52.1379,52.2241,50.9329,50.9574,1971950.3199794,0
+QSR.US,D,20180611,000000,51.1572,51.3952,50.8427,50.9427,2074372.1313777,0
+QSR.US,D,20180612,000000,51.1288,52.1105,51.0269,52.0429,1653193.8822192,0
+QSR.US,D,20180613,000000,52.0253,52.3868,51.6461,51.8459,1862885.8143901,0
+QSR.US,D,20180614,000000,51.9293,51.9479,51.552,51.8274,1174373.827738,0
+QSR.US,D,20180615,000000,51.6373,52.1105,51.2316,51.457,1277463.174785,0
+QSR.US,D,20180618,000000,51.2415,52.5317,51.1974,52.5229,2271944.3108101,0
+QSR.US,D,20180619,000000,52.1634,52.6111,52.0605,52.3789,2009248.6191684,0
+QSR.US,D,20180620,000000,52.7316,52.81,52.2153,52.3868,2273424.3210402,0
+QSR.US,D,20180621,000000,52.6111,52.9305,51.6206,51.7059,1852194.0163494,0
+QSR.US,D,20180622,000000,52.0605,52.4034,51.602,52.3368,2838911.7331958,0
+QSR.US,D,20180625,000000,52.0429,52.2241,51.069,51.6873,2281163.2434979,0
+QSR.US,D,20180626,000000,51.6971,51.8371,51.3874,51.457,1526884.7057089,0
+QSR.US,D,20180627,000000,51.5687,51.5687,50.2862,50.3802,1434798.4691992,0
+QSR.US,D,20180628,000000,50.2157,51.3188,49.6142,51.1974,1616216.0817972,0
+QSR.US,D,20180629,000000,51.3531,51.9832,51.3188,51.9479,1576165.9842772,0
+QSR.US,D,20180702,000000,51.5442,52.233,51.2846,51.8538,2303095.9744096,0
+QSR.US,D,20180703,000000,52.0792,52.4593,51.6735,51.8538,651214.70815984,0
+QSR.US,D,20180705,000000,51.9832,52.2153,51.552,52.1712,1663467.1946087,0
+QSR.US,D,20180706,000000,52.2917,52.81,52.2065,52.4583,1550342.3575058,0
+QSR.US,D,20180709,000000,52.7414,52.9031,52.4651,52.5935,1220950.2600239,0
+QSR.US,D,20180710,000000,52.7571,53.3175,52.5082,53.2666,1339048.9521963,0
+QSR.US,D,20180711,000000,53.1882,54.6872,53.1882,54.353,2629415.7747933,0
+QSR.US,D,20180712,000000,54.5059,55.4709,54.4197,55.1946,1880013.1051895,0
+QSR.US,D,20180713,000000,55.0741,55.368,54.5412,54.6872,1559569.4557671,0
+QSR.US,D,20180716,000000,54.6627,54.8097,54.2217,54.4638,870465.46502302,0
+QSR.US,D,20180717,000000,55.5905,55.6002,54.5412,55.127,1670072.1230213,0
+QSR.US,D,20180718,000000,55.1878,55.3406,54.6529,54.9468,976764.90322399,0
+QSR.US,D,20180719,000000,54.7205,55.1878,54.4021,55.1702,820874.91535147,0
+QSR.US,D,20180720,000000,55.2466,56.142,55.1398,56.0823,2058492.1319584,0
+QSR.US,D,20180723,000000,55.8442,56.1176,55.4612,55.8158,1696276.4696657,0
+QSR.US,D,20180724,000000,55.9961,56.0921,55.2818,55.5739,1990818.9193666,0
+QSR.US,D,20180725,000000,55.5405,55.7816,55.127,55.5062,1569493.6898818,0
+QSR.US,D,20180726,000000,55.3494,55.5571,54.8233,54.9272,1120665.787537,0
+QSR.US,D,20180727,000000,55.1016,55.4875,54.6529,55.0075,991504.78441792,0
+QSR.US,D,20180730,000000,55.1702,55.2299,54.0523,54.164,2146426.1742504,0
+QSR.US,D,20180731,000000,54.0523,54.6078,53.6399,54.3863,3034903.8741207,0
+QSR.US,D,20180801,000000,53.4282,55.5905,53.1618,55.0575,4696595.0564533,0
+QSR.US,D,20180802,000000,54.9272,55.1613,54.1866,54.8233,2601854.9222208,0
+QSR.US,D,20180803,000000,54.9125,55.127,54.5059,54.6627,934647.8948655,0
+QSR.US,D,20180806,000000,54.5765,54.9125,53.9484,54.258,1004354.3353043,0
+QSR.US,D,20180807,000000,54.6529,54.6529,53.7574,53.8436,2185919.9920633,0
+QSR.US,D,20180808,000000,53.7652,53.8769,53.3362,53.7408,1803570.0664625,0
+QSR.US,D,20180809,000000,53.8593,54.6078,53.6653,53.9621,2131981.2744057,0
+QSR.US,D,20180810,000000,53.585,53.7309,53.3606,53.4821,2053529.5045527,0
+QSR.US,D,20180813,000000,53.5507,53.7731,53.196,53.2813,1166024.5286474,0
+QSR.US,D,20180814,000000,53.5321,53.7075,53.1461,53.5938,1810511.8247895,0
+QSR.US,D,20180815,000000,53.4116,53.8191,53.0413,53.6976,1792811.9231356,0
+QSR.US,D,20180816,000000,53.828,54.2404,53.7692,54.068,1200810.8932323,0
+QSR.US,D,20180817,000000,54.1473,54.1973,52.3172,53.0255,2679575.8732292,0
+QSR.US,D,20180820,000000,53.196,53.2588,52.5788,52.6209,1375199.9882829,0
+QSR.US,D,20180821,000000,52.5788,52.664,51.6823,51.9567,1767203.66337,0
+QSR.US,D,20180822,000000,51.9293,52.181,51.3433,51.4834,1945513.2544851,0
+QSR.US,D,20180823,000000,51.2846,51.3012,50.2236,50.4381,3998095.5524906,0
+QSR.US,D,20180824,000000,50.6125,51.0269,50.5959,50.8192,1799655.6945784,0
+QSR.US,D,20180827,000000,50.828,51.0269,50.6458,50.828,1432047.6915649,0
+QSR.US,D,20180828,000000,51.0269,51.1749,50.3891,50.5861,989151.05780389,0
+QSR.US,D,20180829,000000,50.5351,50.6733,49.9668,50.0011,1424703.7787341,0
+QSR.US,D,20180830,000000,49.9668,49.9668,49.184,49.478,1677833.5008067,0
+QSR.US,D,20180831,000000,49.2447,50.0795,49.1468,49.4496,1983827.1469008,0
+QSR.US,D,20180904,000000,49.3976,49.5564,48.5541,48.9744,2390677.8763364,0
+QSR.US,D,20180905,000000,48.9842,49.0537,48.2092,48.2269,1954212.6525472,0
+QSR.US,D,20180906,000000,48.2514,49.5544,48.1828,49.3467,2707083.6495727,0
+QSR.US,D,20180907,000000,49.2242,49.3281,48.7726,49.0773,1393286.73399,0
+QSR.US,D,20180910,000000,49.1557,49.573,48.8529,49.3662,2581006.1712156,0
+QSR.US,D,20180911,000000,49.3662,50.588,49.2439,50.4851,2343525.7711058,0
+QSR.US,D,20180912,000000,50.3195,51.2395,50.0687,51.0504,2255354.9271772,0
+QSR.US,D,20180913,000000,51.3179,51.5177,50.7369,50.8848,1750058.0000298,0
+QSR.US,D,20180914,000000,50.9005,50.9377,49.9277,50.6232,1711595.0858944,0
+QSR.US,D,20180917,000000,50.7615,50.8918,50.3353,50.3636,2236697.612009,0
+QSR.US,D,20180918,000000,50.3195,51.5265,50.3195,51.457,1912286.5144736,0
+QSR.US,D,20180919,000000,51.8645,51.9616,51.2591,51.6039,1301089.241539,0
+QSR.US,D,20180920,000000,51.8577,52.8805,51.8577,52.5856,1585124.6393038,0
+QSR.US,D,20180921,000000,52.7336,53.2881,51.0131,51.2395,2749761.0204252,0
+QSR.US,D,20180924,000000,51.1543,51.5618,51.0406,51.2209,1063148.5072129,0
+QSR.US,D,20180925,000000,51.2836,51.7715,51.1161,51.4051,607678.93137399,0
+QSR.US,D,20180926,000000,51.4834,51.7872,51.3267,51.4129,950253.32686979,0
+QSR.US,D,20180927,000000,51.2669,51.6137,50.729,51.3424,1829627.4327806,0
+QSR.US,D,20180928,000000,51.2298,51.5354,51.0749,51.4834,1705156.5310456,0
+QSR.US,D,20181001,000000,51.7254,51.8645,50.7016,51.0995,907568.81114035,0
+QSR.US,D,20181002,000000,50.978,51.0906,50.632,50.8143,1257551.4233597,0
+QSR.US,D,20181003,000000,50.9181,50.978,50.1187,50.25,1624943.0386706,0
+QSR.US,D,20181004,000000,50.0414,50.1981,49.6954,49.9982,1581667.5395459,0
+QSR.US,D,20181005,000000,49.9551,51.2591,49.8944,51.1885,2111644.913149,0
+QSR.US,D,20181008,000000,50.9279,51.0906,48.9205,50.3098,2510279.0340665,0
+QSR.US,D,20181009,000000,50.4058,51.6314,50.2774,51.2836,1112381.8130359,0
+QSR.US,D,20181010,000000,51.2836,51.2836,49.1037,49.1302,1614689.1195186,0
+QSR.US,D,20181011,000000,48.8079,49.5544,48.6864,48.8529,2350287.8868119,0
+QSR.US,D,20181012,000000,49.573,50.1814,49.0773,50.1461,2073245.2822096,0
+QSR.US,D,20181015,000000,50.0775,50.2589,49.8856,50.0227,1748512.6652104,0
+QSR.US,D,20181016,000000,50.1647,50.3989,49.963,50.3539,1378321.2788231,0
+QSR.US,D,20181017,000000,50.3195,50.3489,49.5446,49.5828,1964413.4954703,0
+QSR.US,D,20181018,000000,49.5446,49.9551,49.3908,49.6396,1348886.4270905,0
+QSR.US,D,20181019,000000,49.7288,50.294,49.5916,49.8434,1760043.475947,0
+QSR.US,D,20181022,000000,49.7376,49.8503,48.8255,49.1968,1842276.9271118,0
+QSR.US,D,20181023,000000,48.6188,49.6954,48.1906,49.3369,2463935.3206304,0
+QSR.US,D,20181024,000000,48.0779,50.5115,48.0779,48.8255,3834417.6487182,0
+QSR.US,D,20181025,000000,49.234,49.2948,48.122,48.9205,2929996.6662326,0
+QSR.US,D,20181026,000000,48.5296,48.6188,47.0639,48.122,3857391.4902744,0
+QSR.US,D,20181029,000000,48.5139,48.6775,45.8902,46.2566,3385029.3838795,0
+QSR.US,D,20181030,000000,46.2292,46.3527,45.6815,46.0802,1910844.2700218,0
+QSR.US,D,20181031,000000,46.48,47.6508,46.3232,47.5665,2465060.1284052,0
+QSR.US,D,20181101,000000,47.7223,48.1994,47.1413,48.1906,1710558.0580366,0
+QSR.US,D,20181102,000000,48.3562,48.4346,47.4529,47.6018,2394227.859495,0
+QSR.US,D,20181105,000000,47.6185,48.2964,47.5313,48.1318,1780969.7999023,0
+QSR.US,D,20181106,000000,48.2964,48.9813,48.0701,48.9578,1615260.7096764,0
+QSR.US,D,20181107,000000,49.0704,49.4408,48.4444,49.3908,1374335.4581692,0
+QSR.US,D,20181108,000000,49.1557,49.6328,48.9107,49.0518,818513.02316376,0
+QSR.US,D,20181109,000000,48.9107,49.475,48.7128,49.3369,1577218.3225855,0
+QSR.US,D,20181112,000000,49.1126,49.3153,48.3777,48.5992,898333.54730526,0
+QSR.US,D,20181113,000000,48.6775,48.8872,48.1122,48.3474,1216342.8350735,0
+QSR.US,D,20181114,000000,48.6344,48.6344,47.7606,48.1044,927075.34597154,0
+QSR.US,D,20181115,000000,47.8957,47.9358,46.9659,47.3137,2354192.0517289,0
+QSR.US,D,20181116,000000,47.0002,48.2269,47.0002,48.174,2635600.1761612,0
+QSR.US,D,20181119,000000,47.9907,48.4258,46.6466,46.7151,1659598.7540765,0
+QSR.US,D,20181120,000000,46.0626,46.2204,45.2132,45.6903,1940870.1051497,0
+QSR.US,D,20181121,000000,45.9598,48.0701,45.9598,47.7919,1746609.0658457,0
+QSR.US,D,20181123,000000,47.4529,48.1573,46.915,48.0535,644722.05638542,0
+QSR.US,D,20181126,000000,48.5228,49.188,48.3915,49.1037,1756564.9415582,0
+QSR.US,D,20181127,000000,49.0704,49.3565,48.5992,48.7647,1118934.6859162,0
+QSR.US,D,20181128,000000,48.8441,50.5851,48.8167,50.5449,1974687.8285565,0
+QSR.US,D,20181129,000000,50.3989,51.1543,50.2686,51.0504,1769299.1537163,0
+QSR.US,D,20181130,000000,50.9279,51.1719,50.5537,50.6576,1557695.456607,0
+QSR.US,D,20181203,000000,51.5265,51.5265,49.4075,49.8434,2078151.7712961,0
+QSR.US,D,20181204,000000,49.7122,50.1717,48.8079,48.9107,2359359.8391733,0
+QSR.US,D,20181206,000000,48.7559,49.7042,47.6704,49.6161,1024293.6455407,0
+QSR.US,D,20181207,000000,49.4075,49.8944,47.4441,47.4803,1768776.5570006,0
+QSR.US,D,20181210,000000,47.3765,47.6106,46.5584,46.7239,2018914.6170153,0
+QSR.US,D,20181211,000000,47.2804,47.7223,45.6815,46.0117,1932335.0392579,0
+QSR.US,D,20181212,000000,46.576,47.3304,46.3605,46.8807,1307172.5939326,0
+QSR.US,D,20181213,000000,46.9601,47.7145,46.7328,47.3765,1731942.6748148,0
+QSR.US,D,20181214,000000,47.2157,47.348,46.3428,46.6574,1342715.2947798,0
+QSR.US,D,20181217,000000,46.3605,46.5702,45.6061,45.851,1728998.9855022,0
+QSR.US,D,20181218,000000,45.9735,46.5437,45.8599,46.0872,2140830.7148843,0
+QSR.US,D,20181219,000000,46.3056,47.1854,46.2458,46.3605,1788091.2008502,0
+QSR.US,D,20181220,000000,45.999,46.4497,44.7322,45.4395,2030623.0289795,0
+QSR.US,D,20181221,000000,45.6061,46.5652,45.1085,45.2563,2338873.4355002,0
+QSR.US,D,20181224,000000,45.0741,45.2916,44.0297,44.3188,1937260.921582,0
+QSR.US,D,20181226,000000,44.3814,45.8687,43.9622,45.8256,1126350.0475168,0
+QSR.US,D,20181227,000000,45.2123,45.9569,44.5382,45.9392,1583032.2110476,0
+QSR.US,D,20181228,000000,46.1646,46.3761,45.37,45.5444,1153372.9929229,0
+QSR.US,D,20181231,000000,45.6766,46.2194,45.2563,45.7981,1407606.0881393,0
+QSR.US,D,20190102,000000,45.1947,45.5885,44.4686,45.0271,2214362.7265934,0
+QSR.US,D,20190103,000000,44.7821,45.8775,44.7821,45.6492,2564668.89967,0
+QSR.US,D,20190104,000000,46.2097,47.5234,46.1576,47.4098,1966905.0161402,0
+QSR.US,D,20190107,000000,47.2893,48.7746,47.0512,48.6972,2083609.4366063,0
+QSR.US,D,20190108,000000,48.8646,49.1272,47.6537,47.7596,1405961.7457389,0
+QSR.US,D,20190109,000000,48.3013,48.4689,47.4715,47.9623,1599326.6133313,0
+QSR.US,D,20190110,000000,47.7165,48.8117,47.594,48.5149,1536658.897407,0
+QSR.US,D,20190111,000000,48.1191,49.6504,48.0583,49.5025,2426467.5857876,0
+QSR.US,D,20190114,000000,49.1625,49.1625,48.4346,48.897,918255.50569755,0
+QSR.US,D,20190115,000000,49.1429,49.3732,48.9342,49.1429,876580.45901463,0
+QSR.US,D,20190116,000000,49.0998,49.5837,49.0998,49.4877,912879.49612422,0
+QSR.US,D,20190117,000000,49.2507,50.204,49.2507,50.1334,1247397.5324853,0
+QSR.US,D,20190118,000000,50.3882,51.0279,49.8453,50.3176,2258396.603374,0
+QSR.US,D,20190122,000000,50.0737,50.1158,49.5837,49.9414,1425882.6834346,0
+QSR.US,D,20190123,000000,52.8296,54.8616,52.6454,54.8263,10465074.763263,0
+QSR.US,D,20190124,000000,55.37,56.1411,54.8528,55.7393,4120927.2153088,0
+QSR.US,D,20190125,000000,56.1675,56.193,54.9977,55.2475,2006614.200959,0
+QSR.US,D,20190128,000000,54.8175,55.1936,54.359,55.1868,2065426.7454084,0
+QSR.US,D,20190129,000000,55.1692,55.1692,54.7126,55.0124,2473640.1049523,0
+QSR.US,D,20190130,000000,55.3347,55.7551,54.0984,54.6617,3319991.6101938,0
+QSR.US,D,20190131,000000,54.6705,55.0212,54.2855,54.8616,2020110.8735597,0
+QSR.US,D,20190201,000000,55.0124,55.1603,54.5735,54.8263,1477424.8052162,0
+QSR.US,D,20190204,000000,54.9164,55.37,54.6166,54.9066,1590759.9058415,0
+QSR.US,D,20190205,000000,55.2387,55.2387,54.3638,54.3903,2131354.5666256,0
+QSR.US,D,20190206,000000,54.4785,55.1936,54.3001,54.8115,2046294.80627,0
+QSR.US,D,20190207,000000,54.3815,54.8449,54.3178,54.5637,1971708.414859,0
+QSR.US,D,20190208,000000,54.6166,54.9585,54.0415,54.9066,2283040.3047482,0
+QSR.US,D,20190211,000000,56.4566,57.4363,55.2123,55.7982,5131905.8722632,0
+QSR.US,D,20190212,000000,55.9911,56.3253,55.4406,56.2724,3035270.3042396,0
+QSR.US,D,20190213,000000,56.2724,56.7455,55.9216,56.4487,2448312.5367821,0
+QSR.US,D,20190214,000000,56.1411,56.2841,55.6757,55.8951,1570766.4986795,0
+QSR.US,D,20190215,000000,56.1577,56.9199,56.0539,56.6486,1642032.5636917,0
+QSR.US,D,20190219,000000,56.534,56.9366,56.193,56.868,1377195.4503516,0
+QSR.US,D,20190220,000000,57.0787,57.1472,56.2988,56.63,1488818.8425937,0
+QSR.US,D,20190221,000000,56.4487,57.1747,56.2625,56.7005,1368501.155773,0
+QSR.US,D,20190222,000000,56.3341,56.4899,54.8115,55.5709,2440971.6860414,0
+QSR.US,D,20190225,000000,55.9588,55.9588,54.7126,54.7215,2674760.2261498,0
+QSR.US,D,20190226,000000,54.7215,55.2299,54.4638,54.7842,1644708.8304662,0
+QSR.US,D,20190227,000000,54.7842,55.0545,54.6862,54.7567,1339883.8821054,0
+QSR.US,D,20190228,000000,54.7313,55.6414,54.5559,55.3514,1545308.2813303,0
+QSR.US,D,20190301,000000,55.7551,55.8678,54.9418,55.2387,1635727.720112,0
+QSR.US,D,20190304,000000,55.37,55.6071,54.3364,54.6794,2704586.0047225,0
+QSR.US,D,20190305,000000,54.7754,54.9164,54.4148,54.6254,1280043.4960687,0
+QSR.US,D,20190306,000000,54.7058,54.9321,54.1082,54.1267,924279.65768193,0
+QSR.US,D,20190307,000000,53.9436,53.9945,53.1539,53.6536,2849838.2914799,0
+QSR.US,D,20190308,000000,53.4713,55.1251,53.4351,55.0545,2109388.1527225,0
+QSR.US,D,20190311,000000,55.029,55.5454,54.599,54.6431,1681114.0200337,0
+QSR.US,D,20190312,000000,54.5559,55.2574,54.3266,54.8027,1723825.0738776,0
+QSR.US,D,20190313,000000,55.029,55.7639,55.0242,55.2025,2591372.3670057,0
+QSR.US,D,20190314,000000,55.2299,55.564,54.8861,55.3426,826193.76590902,0
+QSR.US,D,20190315,000000,55.468,56.1479,55.3602,55.7168,707095.81165718,0
+QSR.US,D,20190318,000000,55.6453,56.0695,55.514,55.9559,2347534.0470873,0
+QSR.US,D,20190319,000000,56.3253,56.4918,56.0157,56.2361,2067244.6062495,0
+QSR.US,D,20190320,000000,55.7257,55.9784,55.4151,55.5238,994694.46163771,0
+QSR.US,D,20190321,000000,55.514,56.1567,55.2926,56.0235,1713985.55759,0
+QSR.US,D,20190322,000000,55.9187,56.2792,55.6786,55.9981,1172436.5453817,0
+QSR.US,D,20190325,000000,55.9981,56.3253,55.4083,56.2988,1230338.6283655,0
+QSR.US,D,20190326,000000,56.3704,56.8112,56.2988,56.7475,1068150.9417902,0
+QSR.US,D,20190327,000000,56.7044,57.6478,56.6877,57.3216,1427005.4498159,0
+QSR.US,D,20190328,000000,57.5175,58.2583,57.4186,57.9056,2211983.4825617,0
+QSR.US,D,20190329,000000,58.2583,58.3033,57.4186,57.4726,2449376.1027543,0
+QSR.US,D,20190401,000000,57.6567,58.0191,57.3471,57.9477,3066286.2151765,0
+QSR.US,D,20190402,000000,57.8595,57.8968,57.2962,57.7645,2203015.6412646,0
+QSR.US,D,20190403,000000,57.9232,58.3631,57.7116,58.1348,1759516.7964445,0
+QSR.US,D,20190404,000000,58.1603,58.6981,58.0985,58.1701,964296.07221056,0
+QSR.US,D,20190405,000000,58.6384,58.6981,57.8968,58.1534,1327208.8703565,0
+QSR.US,D,20190408,000000,58.0632,58.3278,57.5685,58.1769,1291541.6445106,0
+QSR.US,D,20190409,000000,57.932,58.0388,57.3765,57.5959,1227731.7689674,0
+QSR.US,D,20190410,000000,57.6244,58.0985,57.4215,57.9477,1221632.0854264,0
+QSR.US,D,20190411,000000,58.0388,58.3905,57.9144,58.3571,1749672.1766734,0
+QSR.US,D,20190412,000000,58.6648,58.8598,58.1446,58.7717,1237564.140378,0
+QSR.US,D,20190415,000000,58.7961,58.9284,58.0035,58.657,1427486.1979664,0
+QSR.US,D,20190416,000000,58.8931,59.0626,58.4532,58.5747,993198.12026036,0
+QSR.US,D,20190417,000000,58.753,58.9734,58.3905,58.6805,957892.22104993,0
+QSR.US,D,20190418,000000,58.6736,59.9619,58.6099,59.8121,1253897.3291368,0
+QSR.US,D,20190422,000000,59.8376,59.9267,57.5518,58.1867,5003777.8142151,0
+QSR.US,D,20190423,000000,58.2759,59.0068,58.0103,58.1446,2314534.9224423,0
+QSR.US,D,20190424,000000,57.8968,58.3994,57.6567,57.932,1604651.5880691,0
+QSR.US,D,20190425,000000,57.7547,58.1348,57.3569,57.9575,1378330.4650935,0
+QSR.US,D,20190426,000000,57.9742,58.7717,57.7116,58.6648,2048164.7226433,0
+QSR.US,D,20190429,000000,56.8543,58.2494,56.2292,57.8154,7746550.1242646,0
+QSR.US,D,20190430,000000,57.9056,58.3278,57.0042,57.5861,2624513.3684935,0
+QSR.US,D,20190501,000000,57.4901,58.0544,57.0492,57.5764,1361848.254615,0
+QSR.US,D,20190502,000000,57.737,58.3092,57.1815,57.9575,1568455.6413274,0
+QSR.US,D,20190503,000000,58.3033,59.6083,58.2583,58.9381,4195921.8854038,0
+QSR.US,D,20190506,000000,58.5316,59.6798,58.3474,59.2644,2231983.013904,0
+QSR.US,D,20190507,000000,58.8226,59.5191,58.7717,59.4222,1321414.3751319,0
+QSR.US,D,20190508,000000,59.2095,59.2193,58.3631,58.7256,1486933.6157697,0
+QSR.US,D,20190509,000000,58.2847,59.3614,58.2318,59.1488,2158612.272275,0
+QSR.US,D,20190510,000000,59.0068,59.5191,58.7717,59.3791,1417357.8245098,0
+QSR.US,D,20190513,000000,58.4689,58.4689,57.7126,58.1073,2077032.0670049,0
+QSR.US,D,20190514,000000,58.3571,58.85,58.1348,58.5835,1878940.3529469,0
+QSR.US,D,20190515,000000,58.998,60.0247,58.5149,58.9284,2828379.1638419,0
+QSR.US,D,20190516,000000,59.2919,60.5978,59.0165,59.8376,2548959.3566013,0
+QSR.US,D,20190517,000000,59.3967,60.5792,59.3967,59.5564,3249612.5306228,0
+QSR.US,D,20190520,000000,59.476,59.8817,58.6296,59.575,939654.41222969,0
+QSR.US,D,20190521,000000,59.9619,60.8456,59.4927,60.6752,1591697.9261183,0
+QSR.US,D,20190522,000000,60.6752,61.0994,60.5273,60.6674,1343469.5896488,0
+QSR.US,D,20190523,000000,60.8095,61.1357,60.1383,60.5175,4897128.2770424,0
+QSR.US,D,20190524,000000,60.8095,60.9927,60.3235,60.4019,1347208.4016987,0
+QSR.US,D,20190528,000000,60.6938,61.1269,60.1305,60.1726,1195854.390007,0
+QSR.US,D,20190529,000000,59.7582,59.8532,57.979,58.2043,3251622.2824455,0
+QSR.US,D,20190530,000000,58.2043,58.2043,55.5043,57.4901,4385350.9464812,0
+QSR.US,D,20190531,000000,57.2962,58.1446,57.0121,58.0819,1764720.3082738,0
+QSR.US,D,20190603,000000,57.9937,58.0985,57.2521,57.5097,1452100.2991361,0
+QSR.US,D,20190604,000000,57.8076,57.9937,57.0454,57.2874,3343836.1060439,0
+QSR.US,D,20190605,000000,57.5764,58.3807,57.2874,58.3631,1707167.3035649,0
+QSR.US,D,20190606,000000,58.3376,58.6001,57.6714,57.9477,4922612.0118093,0
+QSR.US,D,20190607,000000,58.3807,59.2095,58.2416,59.1488,1537246.8187121,0
+QSR.US,D,20190610,000000,59.1488,59.5279,58.8314,58.9822,1605102.7360151,0
+QSR.US,D,20190611,000000,59.1684,59.5475,58.4082,59.1047,958587.31550966,0
+QSR.US,D,20190612,000000,59.3614,60.3049,59.187,60.156,1481488.1988201,0
+QSR.US,D,20190613,000000,60.4557,60.5714,59.8954,60.2873,4773815.8660736,0
+QSR.US,D,20190614,000000,60.4029,60.8035,60.253,60.3137,987165.80270229,0
+QSR.US,D,20190617,000000,60.4753,60.5322,60.057,60.3607,805988.05383126,0
+QSR.US,D,20190618,000000,60.4753,61.0358,60.4665,60.7937,1248120.1857563,0
+QSR.US,D,20190619,000000,60.9985,61.7823,60.7937,61.7383,1206466.5737043,0
+QSR.US,D,20190620,000000,61.7823,62.5034,61.5511,61.8695,1688808.0318362,0
+QSR.US,D,20190621,000000,61.7823,62.5132,61.5315,62.2339,1425128.3885656,0
+QSR.US,D,20190624,000000,62.3309,62.571,62.0126,62.5034,2113280.0692789,0
+QSR.US,D,20190625,000000,62.6543,62.6876,61.6657,61.8881,1776682.8737189,0
+QSR.US,D,20190626,000000,61.748,61.8783,60.493,60.5018,2289928.9868462,0
+QSR.US,D,20190627,000000,60.5096,61.5687,60.5096,61.3728,980393.48002923,0
+QSR.US,D,20190628,000000,61.4962,61.8881,61.3287,61.8362,954744.39239526,0
+QSR.US,D,20190701,000000,62.1918,62.3231,61.1778,61.5315,1322703.515077,0
+QSR.US,D,20190702,000000,62.2006,62.2006,61.021,61.8362,1568246.3985017,0
+QSR.US,D,20190703,000000,61.6657,62.7513,61.6657,62.7258,1067942.7196614,0
+QSR.US,D,20190705,000000,62.7856,63.1334,62.1477,62.474,1504714.1524637,0
+QSR.US,D,20190708,000000,62.281,62.3231,61.9029,62.1565,1144252.0471193,0
+QSR.US,D,20190709,000000,62.1282,62.7012,61.5805,62.6455,1127828.0163534,0
+QSR.US,D,20190710,000000,62.8668,63.4371,62.6964,63.2587,1512636.8003293,0
+QSR.US,D,20190711,000000,63.4644,63.9867,62.8042,63.5067,1517626.9865462,0
+QSR.US,D,20190712,000000,63.8799,64.9517,63.7212,64.5745,1633051.4533375,0
+QSR.US,D,20190715,000000,64.8234,64.982,64.0592,64.1934,1468618.2339995,0
+QSR.US,D,20190716,000000,64.0592,64.3521,63.6134,64.0219,1469891.0427972,0
+QSR.US,D,20190717,000000,64.3786,65.2231,64.3002,64.6637,1812606.294439,0
+QSR.US,D,20190718,000000,64.7078,65.0369,64.3335,65.0017,1370938.5795173,0
+QSR.US,D,20190719,000000,65.0193,65.1663,64.7519,64.9292,1218380.1457073,0
+QSR.US,D,20190722,000000,65.0193,65.4455,64.6979,65.0193,1039344.8392313,0
+QSR.US,D,20190723,000000,65.276,65.8883,64.982,65.8374,1145260.4954691,0
+QSR.US,D,20190724,000000,65.758,66.2998,65.7041,66.1588,1642758.2790528,0
+QSR.US,D,20190725,000000,66.585,66.6006,65.6845,65.907,1218709.8307448,0
+QSR.US,D,20190726,000000,66.4771,67.26,66.3077,66.8955,2018683.9395587,0
+QSR.US,D,20190729,000000,66.3077,66.7338,65.9256,66.585,1915986.5400485,0
+QSR.US,D,20190730,000000,66.4046,66.486,65.0918,65.3299,1881057.2779241,0
+QSR.US,D,20190731,000000,65.3397,65.9305,64.9331,65.5337,2090794.1207503,0
+QSR.US,D,20190801,000000,65.6346,66.0598,64.4756,64.7176,3216446.0117172,0
+QSR.US,D,20190802,000000,65.5973,69.1812,65.419,68.6639,6324414.4184536,0
+QSR.US,D,20190805,000000,68.6463,68.6463,67.2511,67.7831,2604336.2359237,0
+QSR.US,D,20190806,000000,68.0682,68.4827,66.9131,67.0728,2075441.8215302,0
+QSR.US,D,20190807,000000,66.7612,69.5877,66.679,69.3654,2420884.374782,0
+QSR.US,D,20190808,000000,69.4045,69.4045,67.4451,68.0858,3696288.8043022,0
+QSR.US,D,20190809,000000,65.3563,66.7035,64.5568,66.0774,13037903.112436,0
+QSR.US,D,20190812,000000,66.2097,66.7799,65.7727,66.3615,2667739.8741762,0
+QSR.US,D,20190813,000000,66.6457,67.1816,66.1588,66.6554,1807184.3535138,0
+QSR.US,D,20190814,000000,66.1039,66.585,65.5876,65.6845,1742420.1265465,0
+QSR.US,D,20190815,000000,65.7208,66.5585,65.3112,65.4259,1749583.3760595,0
+QSR.US,D,20190816,000000,65.8472,66.3439,65.1183,66.2646,2253049.1733085,0
+QSR.US,D,20190819,000000,66.6917,67.0375,66.0941,66.6006,2146581.3201503,0
+QSR.US,D,20190820,000000,66.585,67.5793,66.2901,67.0983,1455547.191927,0
+QSR.US,D,20190821,000000,67.5519,67.8007,66.6829,66.8955,1987238.3153067,0
+QSR.US,D,20190822,000000,67.0199,67.8811,67.0199,67.0816,2238896.1927231,0
+QSR.US,D,20190823,000000,67.0473,68.0858,66.1293,67.0473,3396982.7630542,0
+QSR.US,D,20190826,000000,67.6764,68.5669,67.5333,68.4424,2997844.4179619,0
+QSR.US,D,20190827,000000,69.0743,69.5779,68.513,68.6561,2575630.1616422,0
+QSR.US,D,20190828,000000,68.6463,69.1537,68.3455,68.9608,1551258.9431516,0
+QSR.US,D,20190829,000000,69.3487,70.0434,69.2174,69.7856,2065778.8857735,0
+QSR.US,D,20190830,000000,70.5244,70.6566,69.4133,69.7583,1869092.6710857,0
+QSR.US,D,20190903,000000,69.9277,70.5675,68.0858,68.1034,6129886.9773082,0
+QSR.US,D,20190904,000000,67.1081,67.1864,66.1293,66.6652,10510744.816871,0
+QSR.US,D,20190905,000000,66.9308,67.0561,65.5876,66.725,4755070.7709884,0
+QSR.US,D,20190906,000000,67.0894,67.4823,66.725,67.1816,7245005.2782245,0
+QSR.US,D,20190909,000000,67.7498,67.7498,66.4987,66.585,5564266.8745802,0
+QSR.US,D,20190910,000000,66.0852,66.2371,63.828,63.8465,4180750.2495015,0
+QSR.US,D,20190911,000000,63.8465,64.8489,63.5067,64.165,2050515.3871672,0
+QSR.US,D,20190912,000000,64.2531,65.419,64.2531,65.1957,2534330.7313488,0
+QSR.US,D,20190913,000000,65.3397,65.5601,64.504,64.5657,1388458.8385502,0
+QSR.US,D,20190916,000000,64.5373,64.8086,63.8926,64.0004,2519493.8839674,0
+QSR.US,D,20190917,000000,64.6264,66.2224,64.6264,66.2127,2633019.8548775,0
+QSR.US,D,20190918,000000,66.4086,66.4272,64.9066,65.6572,1807516.0799447,0
+QSR.US,D,20190919,000000,65.6836,66.4467,65.3358,66.1686,1686760.5142352,0
+QSR.US,D,20190920,000000,66.2577,66.8043,64.8606,64.9948,2030442.3656617,0
+QSR.US,D,20190923,000000,64.9497,65.6836,64.9321,64.9674,1494458.1919183,0
+QSR.US,D,20190924,000000,65.2378,65.6522,64.7342,64.8606,2366976.2780257,0
+QSR.US,D,20190925,000000,64.888,65.2094,63.9475,64.1268,2013451.8482215,0
+QSR.US,D,20190926,000000,63.9838,64.6107,63.4694,63.6614,2295082.4845367,0
+QSR.US,D,20190927,000000,63.9211,64.4491,62.3016,62.6053,2435971.2928575,0
+QSR.US,D,20190930,000000,63.1324,63.7936,62.8287,63.6967,2140468.3675521,0
+QSR.US,D,20191001,000000,63.8593,64.2424,63.1069,63.4283,1983929.2165719,0
+QSR.US,D,20191002,000000,63.4468,63.4468,62.4691,63.2734,2567247.1795603,0
+QSR.US,D,20191003,000000,63.2136,64.1807,63.1461,63.967,2097810.3899372,0
+QSR.US,D,20191004,000000,64.0181,64.3776,63.5791,64.117,1485577.1098416,0
+QSR.US,D,20191007,000000,63.9573,64.4129,63.3028,63.3116,1107732.5395202,0
+QSR.US,D,20191008,000000,62.953,63.5076,62.6493,62.864,1476258.1488763,0
+QSR.US,D,20191009,000000,62.8914,63.9838,62.8914,63.7329,1017947.9740925,0
+QSR.US,D,20191010,000000,63.6075,64.405,63.49,63.7505,1331478.4446958,0
+QSR.US,D,20191011,000000,64.1621,64.645,63.5546,63.5879,1408320.5758365,0
+QSR.US,D,20191014,000000,63.4987,63.6262,62.7561,62.8002,1221273.8208811,0
+QSR.US,D,20191015,000000,62.9002,63.2587,62.0126,62.1114,1723581.1273638,0
+QSR.US,D,20191016,000000,62.0772,62.426,61.6295,62.4093,1647846.4521538,0
+QSR.US,D,20191017,000000,62.5416,62.5504,61.799,62.1487,1334159.8149538,0
+QSR.US,D,20191018,000000,62.2271,62.5073,61.7892,61.8871,1195953.3975878,0
+QSR.US,D,20191021,000000,62.1575,62.2271,61.6098,62.0929,1221290.1520285,0
+QSR.US,D,20191022,000000,61.7177,61.9949,60.3206,60.4469,2353724.5726356,0
+QSR.US,D,20191023,000000,60.492,60.8506,59.8268,60.7947,1842465.7560032,0
+QSR.US,D,20191024,000000,61.073,62.1114,60.9408,61.7363,2378630.5930644,0
+QSR.US,D,20191025,000000,61.8686,62.5504,60.7594,61.2876,3403480.5183122,0
+QSR.US,D,20191028,000000,59.9267,61.0994,58.6991,58.9715,5688424.4224251,0
+QSR.US,D,20191029,000000,59.0323,59.0518,57.7155,58.075,4126510.4263144,0
+QSR.US,D,20191030,000000,58.1093,58.7276,57.3295,58.6472,2589889.2946856,0
+QSR.US,D,20191031,000000,59.1576,59.5221,58.3052,58.5933,1981687.766596,0
+QSR.US,D,20191101,000000,58.8166,59.1292,58.0103,58.3866,1763266.8361582,0
+QSR.US,D,20191104,000000,58.3052,58.6658,58.0466,58.0652,2496389.3932323,0
+QSR.US,D,20191105,000000,58.0554,58.7981,57.3667,58.7726,2563047.0125973,0
+QSR.US,D,20191106,000000,58.9715,59.4251,58.558,58.9333,1904167.8928396,0
+QSR.US,D,20191107,000000,58.994,59.4074,58.7638,59.3457,1467289.2868826,0
+QSR.US,D,20191108,000000,59.4153,59.9806,59.2292,59.578,1293582.0172345,0
+QSR.US,D,20191111,000000,59.5427,60.6527,59.48,60.4381,2330859.9456273,0
+QSR.US,D,20191112,000000,60.6527,61.2161,59.7484,60.1345,1440502.1224166,0
+QSR.US,D,20191113,000000,60.1599,61.0103,60.1599,60.687,1682531.7677643,0
+QSR.US,D,20191114,000000,60.7066,61.2444,59.7857,60.25,1562131.4045101,0
+QSR.US,D,20191115,000000,60.59,60.59,59.1115,59.5241,2817277.0457236,0
+QSR.US,D,20191118,000000,59.5701,60.0267,59.1115,59.1488,2792824.2146342,0
+QSR.US,D,20191119,000000,59.1028,59.3908,58.8794,58.9146,1768996.0067934,0
+QSR.US,D,20191120,000000,58.9146,59.237,58.3337,59.094,3122267.3469515,0
+QSR.US,D,20191121,000000,59.3085,59.3457,58.4601,58.6099,2229738.5018379,0
+QSR.US,D,20191122,000000,58.6991,58.6991,57.9937,58.0103,2330667.0339491,0
+QSR.US,D,20191125,000000,58.0103,58.8353,58.0103,58.3052,2331240.6655003,0
+QSR.US,D,20191126,000000,58.3964,58.5835,58.0103,58.3435,3396733.7130569,0
+QSR.US,D,20191127,000000,58.4228,59.4535,58.2886,59.3457,1592465.4900445,0
+QSR.US,D,20191129,000000,58.9872,59.1028,58.6991,58.7638,522500.77019996,0
+QSR.US,D,20191202,000000,58.7472,58.994,58.4758,58.6913,1436381.569797,0
+QSR.US,D,20191203,000000,58.5747,59.0028,58.2886,58.513,1509841.1120397,0
+QSR.US,D,20191204,000000,58.7276,59.0323,58.0907,58.7089,1834467.576581,0
+QSR.US,D,20191205,000000,58.7638,59.5241,58.2533,59.3731,1756220.9667669,0
+QSR.US,D,20191206,000000,59.4535,59.4623,58.8441,58.9715,1888791.0968983,0
+QSR.US,D,20191209,000000,59.0323,59.5956,58.8539,59.0782,4943682.2540007,0
+QSR.US,D,20191210,000000,59.3174,60.2334,59.3174,60.1345,5696151.0965224,0
+QSR.US,D,20191211,000000,60.2598,60.2598,59.3536,59.3536,1863511.5014736,0
+QSR.US,D,20191212,000000,59.1028,59.8729,58.9235,59.48,2067426.290264,0
+QSR.US,D,20191213,000000,59.4888,59.911,59.3095,59.6132,1370753.8334127,0
+QSR.US,D,20191216,000000,59.8219,60.0561,59.1919,59.2536,2014760.3814042,0
+QSR.US,D,20191217,000000,59.2977,59.3438,58.6746,58.7824,1897496.6191408,0
+QSR.US,D,20191218,000000,58.8579,59.1821,58.3043,58.4856,1720422.0710453,0
+QSR.US,D,20191219,000000,58.5306,59.187,58.4513,58.6492,1822061.0080669,0
+QSR.US,D,20191220,000000,58.8284,59.0273,58.3425,58.5139,2980154.723275,0
+QSR.US,D,20191223,000000,58.75,58.9186,57.9996,58.0084,1343055.1867844,0
+QSR.US,D,20191224,000000,57.8369,58.1975,57.6126,58.0084,1079966.5269091,0
+QSR.US,D,20191226,000000,58.126,58.1887,57.8546,58.0359,1815039.6353966,0
+QSR.US,D,20191227,000000,58.1063,58.4317,57.98,58.2053,2000082.7627096,0
+QSR.US,D,20191230,000000,58.3132,58.3132,57.2775,57.7194,2941526.4562725,0
+QSR.US,D,20191231,000000,57.7116,58.0975,57.5215,57.5283,5429673.7235688,0
+QSR.US,D,20200102,000000,57.5578,58.6021,57.5382,58.3689,9356180.6708867,0
+QSR.US,D,20200103,000000,58.0721,58.6835,57.7292,58.1348,3110831.4610089,0
+QSR.US,D,20200106,000000,57.9898,58.1063,56.8082,56.9347,2999881.7285957,0
+QSR.US,D,20200107,000000,56.8347,57.9271,56.8347,57.1884,3429927.7907737,0
+QSR.US,D,20200108,000000,56.6741,56.8082,56.0225,56.3037,5341606.9907045,0
+QSR.US,D,20200109,000000,56.7906,57.4147,56.2224,56.6741,3454207.1034224,0
+QSR.US,D,20200110,000000,56.9161,56.9161,56.3037,56.3674,2249681.8948611,0
+QSR.US,D,20200113,000000,55.9334,56.7182,55.7365,56.6643,3863008.3842714,0
+QSR.US,D,20200114,000000,56.727,57.1884,56.2988,56.627,2278976.9111444,0
+QSR.US,D,20200115,000000,56.772,57.1061,56.5271,56.5917,4166446.2058029,0
+QSR.US,D,20200116,000000,56.5555,57.4147,56.3762,56.9885,3894784.7142575,0
+QSR.US,D,20200117,000000,57.0797,57.9898,56.8621,57.8546,2680391.4099007,0
+QSR.US,D,20200121,000000,58.7569,59.3889,58.414,58.9088,2581651.2515365,0
+QSR.US,D,20200122,000000,59.2067,59.3056,58.6835,58.7569,2246093.1252276,0
+QSR.US,D,20200123,000000,58.5943,58.9372,58.4228,58.8912,1563877.8165815,0
+QSR.US,D,20200124,000000,58.9832,59.0361,57.7645,57.9535,2679650.3840891,0
+QSR.US,D,20200127,000000,57.0336,57.6028,56.9532,57.3481,1769554.327894,0
+QSR.US,D,20200128,000000,57.4206,57.737,56.5555,56.6456,2585172.6551872,0
+QSR.US,D,20200129,000000,56.6995,57.5382,56.483,56.6741,2893767.0364992,0
+QSR.US,D,20200130,000000,56.483,56.5368,55.8442,55.952,1495148.1828944,0
+QSR.US,D,20200131,000000,55.8442,56.1587,54.8331,55.0408,2489328.2133901,0
+QSR.US,D,20200203,000000,55.1477,55.3788,54.6509,54.8155,2670193.6290679,0
+QSR.US,D,20200204,000000,55.0683,55.7531,54.8861,55.6521,2861853.9331539,0
+QSR.US,D,20200205,000000,55.9334,56.9249,55.5454,56.9249,2769061.3745209,0
+QSR.US,D,20200206,000000,56.9435,57.2864,56.3488,56.9718,2821630.3171932,0
+QSR.US,D,20200207,000000,56.8181,57.6831,56.5653,57.6126,3200951.8356544,0
+QSR.US,D,20200210,000000,58.8755,59.6955,57.305,59.1919,6431605.9455795,0
+QSR.US,D,20200211,000000,59.3614,59.9924,59.0548,59.913,2365411.5499689,0
+QSR.US,D,20200212,000000,60.0904,60.1373,59.479,59.7396,2031038.4525405,0
+QSR.US,D,20200213,000000,59.6132,60.1776,59.5417,59.9032,2746968.3942257,0
+QSR.US,D,20200214,000000,59.8581,60.7428,59.8581,60.6596,1599530.7526734,0
+QSR.US,D,20200218,000000,60.6596,60.7291,59.5231,59.6778,1547282.3087681,0
+QSR.US,D,20200219,000000,59.6778,59.9924,59.4427,59.4702,1629658.6574723,0
+QSR.US,D,20200220,000000,59.4702,60.0208,59.3154,59.8219,1493280.3079146,0
+QSR.US,D,20200221,000000,59.6397,59.7219,58.9989,59.4232,1684106.7027884,0
+QSR.US,D,20200224,000000,58.1162,58.8755,57.9006,58.0173,2920714.4503488,0
+QSR.US,D,20200225,000000,58.1975,58.8481,56.2939,56.7808,3363377.3445632,0
+QSR.US,D,20200226,000000,56.6741,57.3961,55.2015,55.6188,4056169.1125217,0
+QSR.US,D,20200227,000000,54.5902,55.0683,53.2979,54.2091,3823539.0631795,0
+QSR.US,D,20200228,000000,52.9295,53.6339,51.4688,52.7757,6787597.3993326,0
+QSR.US,D,20200302,000000,52.9462,53.6506,51.8234,53.5968,3169548.0599675,0
+QSR.US,D,20200303,000000,53.587,54.0102,51.071,51.5217,3664408.3632517,0
+QSR.US,D,20200304,000000,51.9655,52.423,51.1954,51.7666,2236627.1839359,0
+QSR.US,D,20200305,000000,50.8623,50.8623,48.2837,48.5002,4620208.1560454,0
+QSR.US,D,20200306,000000,47.3069,49.816,46.9846,49.6435,3827478.9524813,0
+QSR.US,D,20200309,000000,46.8847,48.3826,46.4614,47.1375,4689310.3440317,0
+QSR.US,D,20200310,000000,48.121,48.7069,46.2077,47.4244,2868446.613206,0
+QSR.US,D,20200311,000000,46.4702,46.4702,42.7002,43.1226,4726230.9854378,0
+QSR.US,D,20200312,000000,38.9371,40.2167,37.9447,38.5482,4628258.3909998,0
+QSR.US,D,20200313,000000,40.7231,41.8087,37.7262,41.6725,5162410.4141483,0
+QSR.US,D,20200316,000000,36.7944,36.8768,31.8096,32.4768,6556214.6413704,0
+QSR.US,D,20200317,000000,32.997,33.0608,28.7529,29.8992,7780999.658935,0
+QSR.US,D,20200318,000000,27.9643,28.3845,22.9039,25.801,8255973.7282117,0
+QSR.US,D,20200319,000000,25.4228,30.0177,24.3481,27.3519,8849115.8970372,0
+QSR.US,D,20200320,000000,28.4286,31.3433,27.5723,29.2437,6711904.5726877,0
+QSR.US,D,20200323,000000,29.2056,31.8273,28.3121,29.6258,7612027.4013262,0
+QSR.US,D,20200324,000000,32.129,35.5336,31.6901,35.2798,6659915.3857469,0
+QSR.US,D,20200325,000000,36.2762,41.7264,34.8957,40.0658,11222041.816188,0
+QSR.US,D,20200326,000000,40.3117,43.0245,38.5178,39.8463,7125573.5561484,0
+QSR.US,D,20200327,000000,37.4812,38.2651,35.8099,37.0129,3714027.4924312,0
+QSR.US,D,20200330,000000,36.5045,37.2138,35.1985,36.7759,2974170.3784623,0
+QSR.US,D,20200331,000000,36.7759,37.205,35.6168,36.5584,4153647.689752,0
+QSR.US,D,20200401,000000,34.8213,35.8912,33.2312,33.3252,4457526.4522624,0
+QSR.US,D,20200402,000000,33.097,33.9053,31.5167,31.7901,6176197.0077527,0
+QSR.US,D,20200403,000000,30.9965,31.5167,30.1372,30.3852,8043599.405086,0
+QSR.US,D,20200406,000000,32.8775,34.8409,32.1006,34.5118,8881206.60161,0
+QSR.US,D,20200407,000000,37.9467,39.234,35.3063,35.9009,8230191.9500054,0
+QSR.US,D,20200408,000000,36.1096,38.9822,35.5336,38.2847,7583942.9313413,0
+QSR.US,D,20200409,000000,39.6533,41.8273,39.0429,40.0932,8115733.062302,0
+QSR.US,D,20200413,000000,39.8992,39.9463,37.5342,38.2847,5275075.9377316,0
+QSR.US,D,20200414,000000,39.2624,40.102,38.4385,38.9421,4148010.3818208,0
+QSR.US,D,20200415,000000,36.9777,38.3473,36.6946,38.0564,5074890.7747207,0
+QSR.US,D,20200416,000000,38.0652,39.1145,37.4528,38.8421,3525889.6126923,0
+QSR.US,D,20200417,000000,40.9406,42.0556,40.3382,41.9919,5674000.9572115,0
+QSR.US,D,20200420,000000,40.9877,41.4442,40.0325,40.2558,3667374.5078919,0
+QSR.US,D,20200421,000000,38.9597,39.7278,38.3649,38.6951,3234507.2400066,0
+QSR.US,D,20200422,000000,39.908,41.6078,39.2624,41.3247,5110999.9622422,0
+QSR.US,D,20200423,000000,41.5707,42.9873,41.0249,42.1751,7451168.6618678,0
+QSR.US,D,20200424,000000,42.4582,42.9598,41.9096,42.7306,4527770.7998675,0
+QSR.US,D,20200427,000000,43.3145,44.3236,43.0147,43.6907,6257023.9388506,0
+QSR.US,D,20200428,000000,44.7498,45.4846,43.5262,45.1975,4115817.6075769,0
+QSR.US,D,20200429,000000,46.8229,47.6351,46.5124,46.677,4555963.4637037,0
+QSR.US,D,20200430,000000,45.6903,46.2743,44.5862,45.0221,5499825.1877733,0
+QSR.US,D,20200501,000000,43.1803,44.5862,42.1928,44.1287,7577330.8580518,0
+QSR.US,D,20200504,000000,43.3714,45.0055,42.3584,44.741,7298816.4087932,0
+QSR.US,D,20200505,000000,46.4938,46.9513,44.7224,44.7322,3367252.9299723,0
+QSR.US,D,20200506,000000,45.1065,45.417,44.3844,44.6773,3605326.3548708,0
+QSR.US,D,20200507,000000,45.8452,46.53,45.5542,46.001,3965608.8175941,0
+QSR.US,D,20200508,000000,46.3399,47.3568,45.7727,47.1894,2423597.3866381,0
+QSR.US,D,20200511,000000,46.6319,48.2102,46.385,48.03,2684509.9211269,0
+QSR.US,D,20200512,000000,48.4659,49.7357,47.59,47.6724,3377605.8567052,0
+QSR.US,D,20200513,000000,47.4891,47.5166,44.9419,45.6277,4356259.0488433,0
+QSR.US,D,20200514,000000,44.7695,46.6584,43.9181,46.5848,2313646.9163042,0
+QSR.US,D,20200515,000000,46.5682,47.3715,46.1009,46.9601,3052674.2038475,0
+QSR.US,D,20200518,000000,49.0713,49.3888,47.6263,47.8105,2658023.8621906,0
+QSR.US,D,20200519,000000,47.9006,48.4561,46.9042,47.8105,3321607.3730862,0
+QSR.US,D,20200520,000000,48.6315,48.8049,47.5254,48.0104,2941792.8581138,0
+QSR.US,D,20200521,000000,47.7439,48.942,47.0512,48.7138,1809772.8403712,0
+QSR.US,D,20200522,000000,48.9137,49.0518,47.5088,48.4208,2059109.6534682,0
+QSR.US,D,20200526,000000,50.1853,51.1699,49.573,49.6259,3480150.1517088,0
+QSR.US,D,20200527,000000,50.9044,51.3884,49.5916,50.685,3026480.0641702,0
+QSR.US,D,20200528,000000,51.1239,51.1337,49.4388,49.5436,3261496.5024212,0
+QSR.US,D,20200529,000000,49.573,50.2373,49.0616,49.8267,2199748.3910949,0
+QSR.US,D,20200601,000000,49.9825,51.1611,49.6073,50.978,7590068.1323,0
+QSR.US,D,20200602,000000,51.4806,52.2761,51.2699,52.1369,5842986.4838776,0
+QSR.US,D,20200603,000000,52.7963,54.549,52.7963,53.4713,6266949.1936619,0
+QSR.US,D,20200604,000000,53.3626,54.503,52.7689,52.7777,6471392.7033483,0
+QSR.US,D,20200605,000000,54.4951,55.2515,54.0092,54.2482,2751884.0695827,0
+QSR.US,D,20200608,000000,55.371,55.6453,54.0483,54.549,2918077.990746,0
+QSR.US,D,20200609,000000,53.4811,55.0056,53.1059,54.3011,3359709.981283,0
+QSR.US,D,20200610,000000,54.2933,54.3197,52.1566,52.6219,2736235.7683166,0
+QSR.US,D,20200611,000000,49.8179,51.7901,49.4534,50.4313,2539718.9892826,0
+QSR.US,D,20200612,000000,52.0566,52.2222,49.5632,50.9231,1676695.4239747,0
+QSR.US,D,20200615,000000,49.3153,51.746,48.8598,51.3433,2026903.610167,0
+QSR.US,D,20200616,000000,52.9462,53.4998,51.2424,51.4453,1869368.2591975,0
+QSR.US,D,20200617,000000,51.8322,52.3202,51.1121,51.8028,1535111.5211942,0
+QSR.US,D,20200618,000000,51.6206,51.8322,51.0769,51.6294,1305107.7244876,0
+QSR.US,D,20200619,000000,52.2192,52.5229,49.7817,49.9335,2309266.0860235,0
+QSR.US,D,20200622,000000,49.8777,50.8182,49.7298,50.7898,1334282.2985591,0
+QSR.US,D,20200623,000000,51.3718,51.3934,50.2931,50.7623,1507189.3419862,0
+QSR.US,D,20200624,000000,50.2657,50.3195,48.6874,50.1647,1975997.3824358,0
+QSR.US,D,20200625,000000,49.6563,50.3568,48.9382,49.5936,1499791.3322297,0
+QSR.US,D,20200626,000000,49.2605,49.4544,48.0887,48.5139,1832649.7157399,0
+QSR.US,D,20200629,000000,48.7353,51.0582,48.5139,50.9289,2961184.0542168,0
+QSR.US,D,20200630,000000,50.7271,51.2523,49.7954,50.3568,2212094.738503,0
+QSR.US,D,20200701,000000,50.4381,51.1023,49.8865,50.3862,1516615.4761062,0
+QSR.US,D,20200702,000000,50.6066,51.2042,50.0344,50.1549,1580483.5313619,0
+QSR.US,D,20200706,000000,51.1219,52.3202,50.7369,52.1075,2532003.5428492,0
+QSR.US,D,20200707,000000,51.6011,51.6206,50.3117,50.3283,1389777.5786999,0
+QSR.US,D,20200708,000000,50.2363,51.1602,50.0815,50.635,921544.19049824,0
+QSR.US,D,20200709,000000,50.8084,50.9387,49.4544,50.1647,1425916.366426,0
+QSR.US,D,20200710,000000,50.4381,50.7898,49.7768,50.7447,952869.37253838,0
+QSR.US,D,20200713,000000,50.9191,52.0193,49.9522,49.9796,1601261.8542941,0
+QSR.US,D,20200714,000000,49.6004,51.3806,49.4075,51.2523,1558303.7918463,0
+QSR.US,D,20200715,000000,52.3564,53.6104,52.0399,53.6104,2415037.8240253,0
+QSR.US,D,20200716,000000,52.9932,53.6104,52.8453,53.345,1324687.7494819,0
+QSR.US,D,20200717,000000,53.4821,53.5369,52.7914,53.1137,1303269.4497123,0
+QSR.US,D,20200720,000000,52.9374,53.2244,52.0243,52.5229,1321556.2519746,0
+QSR.US,D,20200721,000000,53.1137,53.6301,52.4309,52.4956,1235451.2981877,0
+QSR.US,D,20200722,000000,52.421,53.7173,52.228,53.2244,1207340.2900883,0
+QSR.US,D,20200723,000000,52.9746,53.2147,51.9978,52.5317,1248799.9697653,0
+QSR.US,D,20200724,000000,52.1448,52.7728,51.8519,52.4044,908203.68449418,0
+QSR.US,D,20200727,000000,52.2653,52.5053,51.8322,52.0732,2028795.981868,0
+QSR.US,D,20200728,000000,51.6765,51.9234,50.9191,51.2238,2643140.0627604,0
+QSR.US,D,20200729,000000,51.648,52.7728,51.3433,52.4309,1540713.1047405,0
+QSR.US,D,20200730,000000,51.556,53.0481,51.1954,52.8639,1667247.8552238,0
+QSR.US,D,20200731,000000,52.6817,52.6817,51.3718,52.0997,1232770.9486263,0
+QSR.US,D,20200803,000000,52.2839,52.2839,51.3982,51.9714,1118373.3027255,0
+QSR.US,D,20200804,000000,52.2653,53.6839,52.2653,53.3538,1735078.255109,0
+QSR.US,D,20200805,000000,53.4635,54.0886,53.0569,53.2244,1795479.0036396,0
+QSR.US,D,20200806,000000,52.2751,52.4956,50.8555,50.8829,3490802.1425779,0
+QSR.US,D,20200807,000000,50.4381,50.6066,49.4446,49.526,3251466.1158488,0
+QSR.US,D,20200810,000000,49.7572,51.2787,49.3046,50.4861,2232821.0059031,0
+QSR.US,D,20200811,000000,51.3248,52.4132,51.0935,51.1514,2019236.1364789,0
+QSR.US,D,20200812,000000,51.3345,51.9038,50.0727,50.0981,1272413.7881589,0
+QSR.US,D,20200813,000000,50.0893,50.9838,49.9522,50.0981,1826665.3709272,0
+QSR.US,D,20200814,000000,50.0442,50.3862,49.3046,50.1647,1335965.4274344,0
+QSR.US,D,20200817,000000,50.5155,50.541,49.6661,50.1354,2470708.6640003,0
+QSR.US,D,20200818,000000,50.2657,50.6262,49.8317,50.6164,1423725.9512856,0
+QSR.US,D,20200819,000000,50.6262,50.6977,49.9061,50.1912,1622239.2130849,0
+QSR.US,D,20200820,000000,49.9335,50.9289,49.6808,50.2755,2149498.4713485,0
+QSR.US,D,20200821,000000,50.201,50.3812,49.5554,49.5936,2636977.0960234,0
+QSR.US,D,20200824,000000,49.813,50.302,49.2703,50.1912,2194499.9686103,0
+QSR.US,D,20200825,000000,50.4479,50.587,49.6376,50.0344,2328956.3462626,0
+QSR.US,D,20200826,000000,49.9139,50.3371,49.4446,50.2363,1780590.100726,0
+QSR.US,D,20200827,000000,50.4959,51.4453,50.1735,50.2461,1134136.9427199,0
+QSR.US,D,20200828,000000,50.4577,51.3248,50.2196,51.0769,1613346.9033445,0
+QSR.US,D,20200831,000000,51.4355,51.4355,49.8963,49.9061,1429008.0567616,0
+QSR.US,D,20200901,000000,49.9061,50.7898,49.8052,50.6262,1427565.8123099,0
+QSR.US,D,20200902,000000,50.9662,52.8551,50.9387,52.7258,2734971.1250924,0
+QSR.US,D,20200903,000000,52.81,53.0844,51.5187,52.1918,2873058.1209433,0
+QSR.US,D,20200904,000000,52.33,52.8825,51.0396,51.6833,2323867.1524649,0
+QSR.US,D,20200908,000000,51.0211,52.6718,50.7898,51.4355,2098768.8241481,0
+QSR.US,D,20200909,000000,51.5089,51.7588,50.6977,51.4453,2537000.873943,0
+QSR.US,D,20200910,000000,51.3531,52.3946,50.7174,50.7369,2453459.9102924,0
+QSR.US,D,20200911,000000,51.1121,51.214,49.2605,50.2461,2226950.979122,0
+QSR.US,D,20200914,000000,50.6977,52.2095,50.6066,52.0634,2357510.3367342,0
+QSR.US,D,20200915,000000,52.2653,53.7594,52.2232,53.6575,2526330.5105331,0
+QSR.US,D,20200916,000000,53.9053,53.925,51.894,51.9331,1960846.1604676,0
+QSR.US,D,20200917,000000,51.1699,52.0644,50.5204,51.9331,1404154.0918649,0
+QSR.US,D,20200918,000000,51.8685,52.3338,51.7098,52.0066,2203565.7967915,0
+QSR.US,D,20200921,000000,51.0592,51.0847,49.8493,50.8074,2214286.1743401,0
+QSR.US,D,20200922,000000,51.0123,51.4688,50.297,51.3287,1341323.0644669,0
+QSR.US,D,20200923,000000,51.3747,52.2173,50.9936,51.2719,2277616.3224295,0
+QSR.US,D,20200924,000000,50.8908,52.2398,50.4724,52.083,2581470.5882188,0
+QSR.US,D,20200925,000000,51.8116,53.2077,51.7294,52.6963,2167945.5229943,0
+QSR.US,D,20200928,000000,53.247,54.0072,53.247,53.8769,1905609.1165945,0
+QSR.US,D,20200929,000000,53.9152,53.9152,53.0373,53.3753,2335652.1166823,0
+QSR.US,D,20200930,000000,53.4595,53.9621,53.151,53.5056,2543354.7109648,0
+QSR.US,D,20201001,000000,53.8035,54.0817,53.1353,53.729,3224657.5167518,0
+QSR.US,D,20201002,000000,52.4093,53.4126,52.4093,53.3665,1905468.2604485,0
+QSR.US,D,20201005,000000,53.8857,54.0651,53.3195,53.7476,1222355.759394,0
+QSR.US,D,20201006,000000,53.9621,54.8635,53.3488,53.5527,1159310.3856868,0
+QSR.US,D,20201007,000000,54.0553,54.3041,53.6271,54.0553,767145.44051952,0
+QSR.US,D,20201008,000000,54.6313,55.9706,54.1483,55.7844,1391783.2477357,0
+QSR.US,D,20201009,000000,56.0088,56.2038,55.4053,55.4484,786257.98642051,0
+QSR.US,D,20201012,000000,55.711,55.7844,55.031,55.3103,667554.02109887,0
+QSR.US,D,20201013,000000,55.1721,55.274,54.4745,54.939,970460.05964426,0
+QSR.US,D,20201014,000000,55.0781,56.3537,54.7518,55.3201,2551559.0711225,0
+QSR.US,D,20201015,000000,54.3981,54.6882,53.6271,54.6038,1631148.8746694,0
+QSR.US,D,20201016,000000,54.9292,55.1251,53.4214,53.4782,1678508.1813322,0
+QSR.US,D,20201019,000000,53.7015,53.9533,52.1859,52.324,1645806.0794298,0
+QSR.US,D,20201020,000000,52.7248,53.148,52.2682,52.7424,1631531.6359358,0
+QSR.US,D,20201021,000000,52.567,52.7806,51.9136,52.52,1174256.4476162,0
+QSR.US,D,20201022,000000,52.4553,53.3097,52.1566,53.1059,1356767.226391,0
+QSR.US,D,20201023,000000,53.4782,53.5008,52.2085,52.8266,1246126.765081,0
+QSR.US,D,20201026,000000,52.472,52.472,50.8545,51.552,2588585.8649865,0
+QSR.US,D,20201027,000000,51.1699,51.7,49.4153,49.6925,3820262.6267393,0
+QSR.US,D,20201028,000000,48.6766,49.1968,47.5988,49.0302,3149330.0995292,0
+QSR.US,D,20201029,000000,48.7696,49.8865,48.5835,49.3281,2277585.7015282,0
+QSR.US,D,20201030,000000,48.8813,49.4025,48.0545,48.3797,2286540.273768,0
+QSR.US,D,20201102,000000,48.7882,49.0028,47.5577,48.1563,2290973.159581,0
+QSR.US,D,20201103,000000,48.3983,50.4126,48.3983,50.2392,1825820.2340511,0
+QSR.US,D,20201104,000000,50.2686,50.7888,49.6445,50.1569,2206327.8020897,0
+QSR.US,D,20201105,000000,51.0592,51.0592,49.7376,50.2872,2029106.2736679,0
+QSR.US,D,20201106,000000,50.4087,50.4724,49.5612,50.0737,1794522.6108221,0
+QSR.US,D,20201109,000000,53.7201,56.0558,52.9942,54.0366,4339289.9660341,0
+QSR.US,D,20201110,000000,54.0268,54.596,53.4312,54.3619,1856844.3105617,0
+QSR.US,D,20201111,000000,54.5274,54.5274,53.2175,53.4126,1998920.1891565,0
+QSR.US,D,20201112,000000,53.1696,53.6085,52.2781,52.8443,1764502.8998745,0
+QSR.US,D,20201113,000000,53.3665,54.3237,53.0334,54.0651,1256182.6690712,0
+QSR.US,D,20201116,000000,54.8458,55.8227,54.3815,55.7491,2342572.4403784,0
+QSR.US,D,20201117,000000,55.7844,55.9794,54.5765,55.3299,2849332.0259116,0
+QSR.US,D,20201118,000000,55.3563,55.4875,54.7243,54.8919,1263831.7702184,0
+QSR.US,D,20201119,000000,54.6685,55.4318,54.4354,55.3661,1523863.4434462,0
+QSR.US,D,20201120,000000,55.4582,55.6267,54.8458,54.8723,1930301.8114109,0
+QSR.US,D,20201123,000000,55.4229,55.7208,54.3139,55.031,1877747.1584926,0
+QSR.US,D,20201124,000000,55.5072,56.4477,55.4141,55.9049,1887273.3208901,0
+QSR.US,D,20201125,000000,55.6385,55.6962,54.6127,55.1525,991630.33011328,0
+QSR.US,D,20201127,000000,55.1721,55.4229,54.212,54.3981,992041.67088755,0
+QSR.US,D,20201130,000000,53.9621,54.2217,52.8776,52.9942,2475269.1369021,0
+QSR.US,D,20201201,000000,53.3097,53.6457,52.3142,53.3753,2081452.7044573,0
+QSR.US,D,20201202,000000,53.3292,54.1924,52.9844,54.1385,1380295.3062609,0
+QSR.US,D,20201203,000000,54.2796,54.9938,53.8769,54.7243,1495669.7589134,0
+QSR.US,D,20201204,000000,55.2084,56.3439,54.9938,56.287,1713944.7297215,0
+QSR.US,D,20201207,000000,56.1852,56.5937,55.3857,55.8031,1229740.5000933,0
+QSR.US,D,20201208,000000,55.8031,56.0264,55.0605,55.8227,893021.84162468,0
+QSR.US,D,20201209,000000,55.9706,57.2354,55.7491,57.0512,1586591.3804765,0
+QSR.US,D,20201210,000000,56.6407,57.4313,56.3155,57.3373,1060074.1687214,0
+QSR.US,D,20201211,000000,57.0121,57.2452,56.1577,56.3439,908799.77137302,0
+QSR.US,D,20201214,000000,57.0414,58.1309,56.9856,57.0219,1665152.3648775,0
+QSR.US,D,20201215,000000,57.2648,58.3543,56.7622,58.3445,1665794.3831083,0
+QSR.US,D,20201216,000000,58.3543,58.7452,57.5803,57.6831,3541271.5121171,0
+QSR.US,D,20201217,000000,58.7158,58.7158,56.7525,57.8046,2569732.57605,0
+QSR.US,D,20201218,000000,57.9261,58.32,57.11,58.124,3241823.5940263,0
+QSR.US,D,20201221,000000,56.6123,57.8595,55.9745,57.7567,1205532.6362143,0
+QSR.US,D,20201222,000000,57.3431,57.6057,56.5133,56.866,1229755.8105439,0
+QSR.US,D,20201223,000000,56.9787,57.3824,56.6789,57.0444,990280.96906222,0
+QSR.US,D,20201224,000000,57.205,57.2217,56.6789,56.9602,285580.7325842,0
+QSR.US,D,20201228,000000,57.5508,57.644,56.7533,56.819,782385.46310151,0
+QSR.US,D,20201229,000000,56.9602,57.6538,56.386,57.0444,1179293.5858818,0
+QSR.US,D,20201230,000000,57.1953,58.1416,57.0248,58.0113,1159600.2635526,0
+QSR.US,D,20201231,000000,57.7204,58.0201,57.3255,57.3343,900371.87863579,0
+QSR.US,D,20210104,000000,58.076,58.315,55.6551,55.7217,2636005.3927552,0
+QSR.US,D,20210105,000000,55.374,56.0304,54.8576,55.271,3335953.2653499,0
+QSR.US,D,20210106,000000,55.5258,57.0444,55.3446,56.6505,3428417.1596423,0
+QSR.US,D,20210107,000000,58.2073,59.7093,57.3343,59.5691,2728827.5515929,0
+QSR.US,D,20210108,000000,59.3898,60.2716,59.2017,60.1776,1669879.2113431,0
+QSR.US,D,20210111,000000,59.4565,60.0737,58.9685,59.3516,1299229.5321328,0
+QSR.US,D,20210112,000000,59.6426,59.6426,58.5728,58.7795,1368015.3041389,0
+QSR.US,D,20210113,000000,58.5169,59.5593,58.3581,59.2771,1540133.3490089,0
+QSR.US,D,20210114,000000,59.2488,60.6556,59.1645,60.2716,1530763.3532081,0
+QSR.US,D,20210115,000000,60.1961,60.2991,58.9108,59.0234,1421280.3619676,0
+QSR.US,D,20210119,000000,58.3856,59.0714,57.4108,57.9535,1726355.3810225,0
+QSR.US,D,20210120,000000,58.0947,58.32,57.4285,57.4852,1638147.7920122,0
+QSR.US,D,20210121,000000,57.5235,57.5832,56.4849,56.8475,1809332.9200891,0
+QSR.US,D,20210122,000000,56.5663,56.7994,56.3213,56.3694,998662.93044749,0
+QSR.US,D,20210125,000000,56.293,56.3213,55.0731,55.4131,1592912.5552037,0
+QSR.US,D,20210126,000000,55.6826,56.2743,54.9154,56.0127,1345381.3545872,0
+QSR.US,D,20210127,000000,55.3642,55.3985,53.0647,53.582,2053605.0361093,0
+QSR.US,D,20210128,000000,54.0132,55.4033,53.5448,54.9428,1892081.8230925,0
+QSR.US,D,20210129,000000,54.455,54.7087,53.3939,54.1355,1323908.957892,0
+QSR.US,D,20210201,000000,54.6048,55.5258,54.0033,55.4131,1529954.9614135,0
+QSR.US,D,20210202,000000,56.0216,57.1276,55.7834,56.8563,1111229.4464499,0
+QSR.US,D,20210203,000000,56.6025,57.448,56.3027,56.4438,1160198.3918249,0
+QSR.US,D,20210204,000000,56.7348,56.7348,55.8618,55.8706,1417698.7372111,0
+QSR.US,D,20210205,000000,56.4732,56.5711,55.8951,55.9275,1148971.7487079,0
+QSR.US,D,20210208,000000,56.4153,56.4153,55.609,56.1998,1355369.8925945,0
+QSR.US,D,20210209,000000,56.2832,56.7994,55.947,56.3782,1976400.5576364,0
+QSR.US,D,20210210,000000,56.4634,56.5378,55.6924,56.3694,1926522.1714926,0
+QSR.US,D,20210211,000000,55.2241,56.096,53.6291,55.4867,5445214.8516804,0
+QSR.US,D,20210212,000000,54.0797,55.4572,53.4037,55.4033,2741043.2498222,0
+QSR.US,D,20210216,000000,55.4768,56.2283,55.3093,55.6385,1755430.9475131,0
+QSR.US,D,20210217,000000,55.2329,55.9177,54.8674,55.7776,1798979.9933561,0
+QSR.US,D,20210218,000000,55.6924,57.1012,55.2417,56.8092,1393865.4690248,0
+QSR.US,D,20210219,000000,56.9787,57.4382,56.6123,57.205,1045991.6162089,0
+QSR.US,D,20210222,000000,57.1012,57.9261,56.725,57.0248,1336084.8489495,0
+QSR.US,D,20210223,000000,57.1855,57.2982,55.8247,56.1627,1306177.41464,0
+QSR.US,D,20210224,000000,56.3213,58.2631,56.05,58.1887,1161194.5918141,0
+QSR.US,D,20210225,000000,58.2631,58.9784,57.1659,57.6821,1919547.7508708,0
+QSR.US,D,20210226,000000,57.9359,57.9359,56.1715,56.2184,1962764.0495864,0
+QSR.US,D,20210301,000000,56.9503,57.7106,56.6358,57.5783,1039771.4904561,0
+QSR.US,D,20210302,000000,58.5728,59.5103,57.11,58.658,3569783.6540235,0
+QSR.US,D,20210303,000000,58.4425,60.7409,58.1514,59.8875,3255183.4932678,0
+QSR.US,D,20210304,000000,60.6194,60.6478,58.2455,58.7236,3630075.1880062,0
+QSR.US,D,20210305,000000,58.6011,58.9391,57.495,58.6109,2935853.4239565,0
+QSR.US,D,20210308,000000,58.753,61.6696,58.6109,60.9839,3917149.1998776,0
+QSR.US,D,20210309,000000,61.5765,61.5765,59.5299,60.1031,2016469.0276973,0
+QSR.US,D,20210310,000000,60.0463,60.9741,59.6906,60.1589,1542626.9110724,0
+QSR.US,D,20210311,000000,59.3713,60.3843,59.3713,59.8131,1215299.6830355,0
+QSR.US,D,20210312,000000,59.8679,60.0932,59.2869,59.5691,1615142.308858,0
+QSR.US,D,20210315,000000,59.8777,60.1776,59.3614,60.0463,1637564.9741906,0
+QSR.US,D,20210316,000000,60.1403,60.1403,59.1361,59.9904,1283314.8290253,0
+QSR.US,D,20210317,000000,59.2674,61.4345,59.2674,60.8261,1113390.2613857,0
+QSR.US,D,20210318,000000,60.9574,61.0122,59.7004,59.8777,760578.27788524,0
+QSR.US,D,20210319,000000,59.7357,61.3121,59.4741,60.7771,3892551.4298553,0
+QSR.US,D,20210322,000000,61.2033,61.2797,60.444,60.7027,3222865.1733286,0
+QSR.US,D,20210323,000000,60.9104,61.8949,60.5596,61.4962,1653338.8211521,0
+QSR.US,D,20210324,000000,61.6529,62.8267,61.5922,61.9616,1557023.8381716,0
+QSR.US,D,20210325,000000,61.8087,63.2196,61.3169,63.0392,1362219.7882176,0
+QSR.US,D,20210326,000000,63.1902,64.3158,62.7738,64.2493,1498255.1836807,0
+QSR.US,D,20210329,000000,63.9475,64.7803,62.8022,62.8492,2624265.339193,0
+QSR.US,D,20210330,000000,62.4162,62.7551,61.9793,62.0655,1254476.0641715,0
+QSR.US,D,20210331,000000,62.0164,62.5651,61.46,61.4874,1296657.3764228,0
+QSR.US,D,20210401,000000,61.6579,62.0086,61.0896,62.0086,1172885.6519343,0
+QSR.US,D,20210405,000000,62.5103,62.5376,61.5922,61.942,711565.44255173,0
+QSR.US,D,20210406,000000,62.0262,62.718,61.7529,62.3025,751753.33412769,0
+QSR.US,D,20210407,000000,62.3025,63.5213,62.0557,62.9628,1407923.5248162,0
+QSR.US,D,20210408,000000,63.1059,63.1344,62.283,62.8022,1126875.7063226,0
+QSR.US,D,20210409,000000,62.5749,63.1902,62.1164,63.1902,888502.19659133,0
+QSR.US,D,20210412,000000,63.3518,63.7682,63.0305,63.2656,994798.57270216,0
+QSR.US,D,20210413,000000,63.5967,63.6065,62.6787,62.8218,1278387.9260045,0
+QSR.US,D,20210414,000000,62.5005,62.7836,61.9793,62.1301,1078176.2248792,0
+QSR.US,D,20210415,000000,62.5005,62.5005,61.3747,62.0841,1043477.6402114,0
+QSR.US,D,20210416,000000,62.1124,62.8492,61.7814,62.7934,1477534.0197643,0
+QSR.US,D,20210419,000000,63.2656,63.4077,62.4711,62.6601,1044943.3606874,0
+QSR.US,D,20210420,000000,62.4711,62.6699,61.6295,62.4809,2520290.0274014,0
+QSR.US,D,20210421,000000,62.3025,62.812,61.9891,62.4162,847458.9611721,0
+QSR.US,D,20210422,000000,62.4809,63.2431,62.4416,62.953,1168096.5429694,0
+QSR.US,D,20210423,000000,62.7082,63.0392,62.1399,62.6699,942446.01773245,0
+QSR.US,D,20210426,000000,62.812,63.2098,62.5798,62.7453,740275.59961999,0
+QSR.US,D,20210427,000000,62.6513,63.5546,62.5945,63.2656,1086709.2493775,0
+QSR.US,D,20210428,000000,63.1246,63.8818,63.1246,63.6546,990827.04180225,0
+QSR.US,D,20210429,000000,64.1072,64.7803,63.8339,64.117,1455083.7956204,0
+QSR.US,D,20210430,000000,64.2884,66.435,64.1268,64.9037,2087580.9675062,0
+QSR.US,D,20210503,000000,65.4798,67.2776,65.47,66.6045,1493340.5290205,0
+QSR.US,D,20210504,000000,66.5976,66.7015,65.5277,66.0842,699190.51563565,0
+QSR.US,D,20210505,000000,66.0666,66.0666,65.082,65.2809,1654662.6647853,0
+QSR.US,D,20210506,000000,66.5878,66.5878,64.0033,64.9978,1665397.3320879,0
+QSR.US,D,20210507,000000,65.1574,65.9148,64.9586,65.7257,1018703.2896582,0
+QSR.US,D,20210510,000000,65.6219,65.905,65.225,65.3661,949685.81949884,0
+QSR.US,D,20210511,000000,64.8096,64.9978,63.6065,64.3443,1081007.6375537,0
+QSR.US,D,20210512,000000,64.1944,64.2493,63.1607,63.3136,1325409.3820561,0
+QSR.US,D,20210513,000000,63.1059,63.8995,62.765,63.0863,858424.30593122,0
+QSR.US,D,20210514,000000,63.4371,64.2032,63.0442,63.9945,875721.03238453,0
+QSR.US,D,20210517,000000,63.7104,63.9279,63.2098,63.8241,654967.80996374,0
+QSR.US,D,20210518,000000,63.872,64.5628,63.6065,63.967,1316854.9229268,0
+QSR.US,D,20210519,000000,63.0569,64.1454,62.9159,64.117,1153003.5007138,0
+QSR.US,D,20210520,000000,64.3257,65.1016,64.2982,64.9487,1225071.8333402,0
+QSR.US,D,20210521,000000,65.3563,65.3563,64.4148,64.4678,830739.94905684,0
+QSR.US,D,20210524,000000,64.7901,64.9978,64.3629,64.5235,763372.94547813,0
+QSR.US,D,20210525,000000,64.7901,64.7901,64.212,64.307,1014171.3962643,0
+QSR.US,D,20210526,000000,64.0807,65.035,63.8437,64.8096,912059.87666582,0
+QSR.US,D,20210527,000000,65.1859,65.7551,64.8175,65.6219,1193530.2635975,0
+QSR.US,D,20210528,000000,65.6973,66.1803,65.6121,65.9529,1641877.4177918,0
+QSR.US,D,20210601,000000,66.2175,66.8896,66.0842,66.6623,1131643.3806566,0
+QSR.US,D,20210602,000000,66.8896,66.917,65.8394,65.9628,810702.65193629,0
+QSR.US,D,20210603,000000,65.7071,66.0842,65.1016,65.3848,896119.65614055,0
+QSR.US,D,20210604,000000,65.518,65.7159,65.0674,65.4425,573541.72989689,0
+QSR.US,D,20210607,000000,65.7159,65.7159,64.8449,64.9586,1180176.4885362,0
+QSR.US,D,20210608,000000,64.9586,65.4044,64.8939,64.9135,983493.33593851,0
+QSR.US,D,20210609,000000,64.9978,65.1016,63.9985,64.0612,1292582.7551551,0
+QSR.US,D,20210610,000000,64.307,64.3443,62.9727,64.1944,2526822.4863475,0
+QSR.US,D,20210611,000000,64.212,64.5334,63.8868,64.4197,976508.7083497,0
+QSR.US,D,20210614,000000,64.4491,64.8449,64.165,64.3922,752542.33268478,0
+QSR.US,D,20210615,000000,64.6568,64.8841,64.307,64.6863,709636.32576921,0
+QSR.US,D,20210616,000000,64.6098,65.1016,64.2982,64.647,844918.44706009,0
+QSR.US,D,20210617,000000,64.8841,65.6973,64.0219,64.2591,917189.89833196,0
+QSR.US,D,20210618,000000,63.5508,63.7868,62.5945,62.6141,1173673.6297947,0
+QSR.US,D,20210621,000000,62.6787,63.4371,62.5376,62.9727,3227287.8521744,0
+QSR.US,D,20210622,000000,62.9727,62.9923,62.2193,62.7356,3227468.5154922,0
+QSR.US,D,20210623,000000,62.7914,62.9159,62.0478,62.0675,1205952.1425622,0
+QSR.US,D,20210624,000000,62.182,62.5161,61.7529,62.087,890079.17300879,0
+QSR.US,D,20210625,000000,62.087,62.4211,61.848,62.087,1153907.8379991,0
+QSR.US,D,20210628,000000,62.3163,62.4015,60.8232,61.4276,2694868.9720402,0
+QSR.US,D,20210629,000000,61.457,61.6569,61.0475,61.4374,1328935.8891903,0
+QSR.US,D,20210630,000000,61.3522,61.6765,60.9613,61.4472,1070108.6380807,0
+QSR.US,D,20210701,000000,61.5717,62.4574,61.5717,62.133,789392.54601795,0
+QSR.US,D,20210702,000000,62.3163,62.3427,61.362,61.8087,1568599.5595635,0
+QSR.US,D,20210706,000000,61.6667,61.943,60.589,61.4091,1256745.0729586,0
+QSR.US,D,20210707,000000,61.3326,61.6187,60.9496,61.5619,990590.24016546,0
+QSR.US,D,20210708,000000,60.7889,61.0671,60.3372,60.7889,1001512.7156627,0
+QSR.US,D,20210709,000000,61.2846,61.5423,61.0671,61.3326,715217.4953813,0
+QSR.US,D,20210712,000000,60.8564,61.5041,60.8281,61.362,715359.37222405,0
+QSR.US,D,20210713,000000,61.172,61.4472,60.8741,60.9525,816638.00330688,0
+QSR.US,D,20210714,000000,61.0182,61.3424,60.6644,60.9035,1106032.0588009,0
+QSR.US,D,20210715,000000,60.6468,60.879,60.2451,60.8653,1117940.5273203,0
+QSR.US,D,20210716,000000,61.1984,61.1984,60.0541,60.1129,808316.26302753,0
+QSR.US,D,20210719,000000,59.2634,59.2634,58.2152,58.6442,1349057.9041379,0
+QSR.US,D,20210720,000000,58.7687,59.9884,58.6638,59.8346,1058564.5582868,0
+QSR.US,D,20210721,000000,60.1883,60.9525,60.0267,60.6644,1020029.1746849,0
+QSR.US,D,20210722,000000,60.6644,62.038,60.2451,61.8959,1586567.9044521,0
+QSR.US,D,20210723,000000,62.2477,63.2401,62.2193,62.8678,1889999.6018034,0
+QSR.US,D,20210726,000000,62.9061,62.9061,61.9626,62.3623,1051430.9089783,0
+QSR.US,D,20210727,000000,62.2575,62.2575,61.7137,61.9047,1696871.5358478,0
+QSR.US,D,20210728,000000,61.7137,62.1429,61.1034,61.3522,1437081.7677403,0
+QSR.US,D,20210729,000000,61.7137,62.3427,61.3228,61.8861,2468026.2730455,0
+QSR.US,D,20210730,000000,63.9357,65.3475,62.9354,65.0243,3153618.0464094,0
+QSR.US,D,20210802,000000,65.0243,65.0243,63.3068,63.8113,1512983.8372109,0
+QSR.US,D,20210803,000000,63.1627,63.7162,62.7914,63.3548,1539118.7764789,0
+QSR.US,D,20210804,000000,63.0402,63.4508,62.182,62.2673,2172550.9065514,0
+QSR.US,D,20210805,000000,60.8839,61.2572,60.0178,60.9328,5464737.7176588,0
+QSR.US,D,20210806,000000,61.4374,61.5138,60.5371,60.6742,3075263.2427439,0
+QSR.US,D,20210809,000000,60.6468,61.0475,59.9786,60.3598,2487905.362176,0
+QSR.US,D,20210810,000000,60.6086,61.7618,60.4176,61.6569,2279883.2898232,0
+QSR.US,D,20210811,000000,61.7999,62.3917,61.4374,61.8861,1529927.4026023,0
+QSR.US,D,20210812,000000,61.5236,62.3163,61.3228,62.1429,1735611.0587917,0
+QSR.US,D,20210813,000000,62.277,62.5817,61.8666,62.277,1351154.4151808,0
+QSR.US,D,20210816,000000,61.9812,62.472,61.8382,62.1625,1258618.051422,0
+QSR.US,D,20210817,000000,61.9812,61.9812,61.2277,61.6187,1012958.8085724,0
+QSR.US,D,20210818,000000,61.362,61.6863,60.9887,61.0279,1125132.3563413,0
+QSR.US,D,20210819,000000,60.6371,60.7135,59.5887,59.7788,1410743.7098269,0
+QSR.US,D,20210820,000000,59.4447,59.9982,59.235,59.6935,1681339.5940066,0
+QSR.US,D,20210823,000000,60.0932,60.6184,59.7983,60.5988,1059121.8586906,0
+QSR.US,D,20210824,000000,60.5988,61.2846,60.589,60.9133,1023190.2723968,0
+QSR.US,D,20210825,000000,60.8183,61.2768,60.7889,61.1327,826100.88250838,0
+QSR.US,D,20210826,000000,61.8087,62.0478,60.9574,61.1886,1564308.5505933,0
+QSR.US,D,20210827,000000,61.0084,61.704,60.9789,61.6089,707838.8788623,0
+QSR.US,D,20210830,000000,61.5325,61.6187,60.9231,60.9701,1097630.7041781,0
+QSR.US,D,20210831,000000,60.8378,61.7235,60.8378,61.2277,969389.34879512,0
+QSR.US,D,20210901,000000,61.4374,61.6961,61.1465,61.6667,1162184.6676232,0
+QSR.US,D,20210902,000000,61.9626,62.0478,61.6569,61.6863,1541822.6020646,0
+QSR.US,D,20210903,000000,61.6765,61.7529,61.1475,61.2944,1866514.3911953,0
+QSR.US,D,20210907,000000,61.0182,61.6569,60.8085,60.8476,1179198.6610878,0
+QSR.US,D,20210908,000000,60.8564,61.5325,60.7233,61.3131,963862.27610867,0
+QSR.US,D,20210909,000000,60.9701,61.943,60.8741,61.457,726958.56964028,0
+QSR.US,D,20210910,000000,61.7911,62.5915,61.4178,61.8764,1137581.7941173,0
+QSR.US,D,20210913,000000,62.2016,62.5112,61.7666,62.038,1189303.55852,0
+QSR.US,D,20210914,000000,62.1232,62.3329,61.172,61.6285,2269511.9905495,0
+QSR.US,D,20210915,000000,61.3993,61.7529,60.8937,61.0573,1314335.8434457,0
+QSR.US,D,20210916,000000,60.9613,61.0182,60.1129,60.1599,1511694.6972657,0
+QSR.US,D,20210917,000000,60.1599,60.2931,59.6073,59.9982,3290517.9719861,0
+QSR.US,D,20210920,000000,58.6619,59.6612,58.4405,59.3242,3579317.9819947,0
+QSR.US,D,20210921,000000,59.5358,60.3352,59.3242,59.9786,1214367.7869389,0
+QSR.US,D,20210922,000000,60.3352,61.0172,59.9394,60.4117,904475.07941134,0
+QSR.US,D,20210923,000000,60.7291,60.9015,60.2667,60.4881,1503708.7662041,0
+QSR.US,D,20210924,000000,60.4489,60.5841,60.0032,60.0551,843235.31818475,0
+QSR.US,D,20210927,000000,60.0649,60.8496,59.8238,60.6704,958246.40280841,0
+QSR.US,D,20210928,000000,60.3529,60.4312,58.901,59.1714,1006270.1830296,0
+QSR.US,D,20210929,000000,59.0754,59.6416,59.0754,59.2771,933483.27991901,0
+QSR.US,D,20210930,000000,59.0656,59.4447,58.8441,58.8441,1818902.9724451,0
+QSR.US,D,20211001,000000,59.1714,60.0178,58.8049,59.8924,1413589.4122553,0
+QSR.US,D,20211004,000000,59.6514,59.9835,59.3829,59.575,1005940.4979922,0
+QSR.US,D,20211005,000000,59.6906,59.767,59.1223,59.3144,701121.6738116,0
+QSR.US,D,20211006,000000,58.9499,58.997,57.5077,58.4209,1937835.5738299,0
+QSR.US,D,20211007,000000,58.6619,59.7572,58.6619,59.4398,1079465.3648243,0
+QSR.US,D,20211008,000000,59.526,60.2001,59.2674,59.8434,769994.20503806,0
+QSR.US,D,20211011,000000,60.2197,60.2961,59.1223,59.3046,963320.28615548,0
+QSR.US,D,20211012,000000,59.4986,59.767,58.992,59.0459,902604.14234129,0
+QSR.US,D,20211013,000000,58.9401,59.0656,57.9487,58.6619,1329091.0350903,0
+QSR.US,D,20211014,000000,58.9695,59.6514,58.9401,59.3536,1065356.2741973,0
+QSR.US,D,20211015,000000,59.4692,59.719,58.8912,59.0165,666202.61865438,0
+QSR.US,D,20211018,000000,59.1518,59.1987,58.4679,58.5463,787802.30054325,0
+QSR.US,D,20211019,000000,58.5933,58.8539,58.3248,58.7853,1073308.5222676,0
+QSR.US,D,20211020,000000,58.6227,58.9882,58.2093,58.6423,1674660.1547342,0
+QSR.US,D,20211021,000000,58.5658,59.5906,58.5169,59.1321,1290621.9967746,0
+QSR.US,D,20211022,000000,58.8823,59.6221,58.8823,59.5848,1915281.2386217,0
+QSR.US,D,20211025,000000,59.5554,60.0942,56.3047,56.5927,4744494.3116759,0
+QSR.US,D,20211026,000000,55.9971,56.8925,55.4111,55.421,2822007.974976,0
+QSR.US,D,20211027,000000,55.6796,55.7952,54.3629,54.3825,2976000.487664,0
+QSR.US,D,20211028,000000,54.3923,54.8919,54.0651,54.6411,1562844.8715107,0
+QSR.US,D,20211029,000000,54.2375,54.7371,54.1513,54.4687,1274952.2608775,0
+QSR.US,D,20211101,000000,54.6705,55.4308,54.353,55.4308,1442018.8777282,0
+QSR.US,D,20211102,000000,55.4308,55.4484,54.7469,55.1407,830754.23881079,0
+QSR.US,D,20211103,000000,54.7469,55.9726,54.7469,55.8912,1345703.8947477,0
+QSR.US,D,20211104,000000,56.0166,56.1224,55.2956,55.4111,1378397.8310764,0
+QSR.US,D,20211105,000000,56.046,57.2374,55.9382,57.1512,1500203.6937008,0
+QSR.US,D,20211108,000000,57.5077,57.641,56.5555,56.969,1496228.080014,0
+QSR.US,D,20211109,000000,57.0356,57.0845,55.7952,55.8618,1046039.5889543,0
+QSR.US,D,20211110,000000,55.9873,56.0558,55.4396,55.468,1026874.9875211,0
+QSR.US,D,20211111,000000,54.8626,55.468,54.5353,54.7763,1696758.2385129,0
+QSR.US,D,20211112,000000,54.8145,55.372,54.7273,55.0174,875999.68258645,0
+QSR.US,D,20211115,000000,56.1519,56.3243,55.564,56.1617,1287602.7759054,0
+QSR.US,D,20211116,000000,56.1372,56.2577,55.3053,55.3338,1494113.1964301,0
+QSR.US,D,20211117,000000,55.0252,56.0362,54.9115,55.613,1174545.3047854,0
+QSR.US,D,20211118,000000,55.613,55.7952,54.6313,54.6999,902572.50074327,0
+QSR.US,D,20211119,000000,54.3335,55.0741,54.1894,55.0174,1313463.1477584,0
+QSR.US,D,20211122,000000,55.1036,56.0833,54.8145,55.8247,1573540.7523382,0
+QSR.US,D,20211123,000000,55.9207,56.5456,55.6395,56.2762,1330946.6617097,0
+QSR.US,D,20211124,000000,56.2479,56.6025,55.8344,56.4594,672356.39912098,0
+QSR.US,D,20211126,000000,55.2956,55.9726,54.9585,55.7658,941126.25688599,0
+QSR.US,D,20211129,000000,56.1126,56.4869,54.9879,55.0075,1428388.4938583,0
+QSR.US,D,20211130,000000,54.8282,54.9292,53.8142,53.8809,1577595.9803683,0
+QSR.US,D,20211201,000000,54.1708,54.5353,52.1027,52.2663,2665948.5514495,0
+QSR.US,D,20211202,000000,52.4876,54.5255,52.4876,53.9005,2107822.4039689,0
+QSR.US,D,20211203,000000,54.1219,54.6461,53.679,53.9494,1607950.479837,0
+QSR.US,D,20211206,000000,54.5353,56.2381,54.4883,55.3338,1589825.9683516,0
+QSR.US,D,20211207,000000,56.7377,58.1035,56.4692,57.7292,2220827.8195567,0
+QSR.US,D,20211208,000000,57.8056,58.0456,57.498,57.6234,2295209.0509288,0
+QSR.US,D,20211209,000000,57.3628,57.7234,57.0552,57.1218,898223.31206054,0
+QSR.US,D,20211210,000000,57.4206,57.641,56.8631,57.2374,802229.84854381,0
+QSR.US,D,20211213,000000,57.0454,57.4118,55.8344,56.2675,1766845.3988247,0
+QSR.US,D,20211214,000000,55.8912,56.5065,55.3818,55.4974,1270664.3139974,0
+QSR.US,D,20211215,000000,54.9203,55.756,54.0836,55.5366,1508120.2173861,0
+QSR.US,D,20211216,000000,56.0735,56.6319,55.3249,55.517,1262883.5429745,0
+QSR.US,D,20211217,000000,55.1702,55.613,54.7616,55.2858,3551933.7099531,0
+QSR.US,D,20211220,000000,54.6744,56.0911,54.602,55.6258,3574422.720572,0
+QSR.US,D,20211221,000000,56.0627,57.2756,55.7227,56.6545,1170890.1898656,0
+QSR.US,D,20211222,000000,56.6348,57.3334,56.528,57.1198,670790.65036733,0
+QSR.US,D,20211223,000000,57.3726,57.6538,57.1884,57.5666,710451.86244075,0
+QSR.US,D,20211227,000000,57.5764,58.6149,57.3774,58.314,722052.0805537,0
+QSR.US,D,20211228,000000,58.2367,58.7707,58.1201,58.4405,603943.18141418,0
+QSR.US,D,20211229,000000,58.5277,59.2262,58.2749,58.6149,797234.55884344,0
+QSR.US,D,20211230,000000,58.8186,59.1586,58.6638,58.6923,570722.56558295,0
+QSR.US,D,20211231,000000,58.5855,59.139,58.5277,58.896,476590.85286587,0
+QSR.US,D,20220103,000000,58.1583,58.6247,57.2854,58.3621,1165536.6356199,0
+QSR.US,D,20220104,000000,58.6638,59.0518,57.0033,57.0228,1408027.6358807,0
+QSR.US,D,20220105,000000,57.2462,57.6254,56.1401,56.1783,1815661.2396931,0
+QSR.US,D,20220106,000000,56.1685,57.2315,56.1685,56.9944,1017639.723686,0
+QSR.US,D,20220107,000000,56.6593,57.0522,56.3439,56.5859,1444528.7709389,0
+QSR.US,D,20220110,000000,56.4604,56.5771,55.5767,56.5378,1405943.3731982,0
+QSR.US,D,20220111,000000,56.6055,58.1975,56.3782,57.7605,1834622.7224809,0
+QSR.US,D,20220112,000000,57.887,57.9742,56.2175,56.6741,2050181.6193429,0
+QSR.US,D,20220113,000000,56.868,57.1492,56.0333,56.0627,1146808.8923787,0
+QSR.US,D,20220114,000000,54.6744,55.8001,54.6695,55.5091,1817991.4902828,0
+QSR.US,D,20220118,000000,55.1888,55.3925,54.2227,54.839,1745577.1414715,0
+QSR.US,D,20220119,000000,54.9654,54.9752,54.1934,54.5186,1567077.7007684,0
+QSR.US,D,20220120,000000,54.9556,55.4602,54.4119,54.451,1112333.8402905,0
+QSR.US,D,20220121,000000,54.4609,55.1495,53.7231,53.7623,1212930.6459708,0
+QSR.US,D,20220124,000000,53.1598,54.1307,52.1213,54.1111,1914005.3677337,0
+QSR.US,D,20220125,000000,53.3831,53.7525,52.3446,52.8982,1443412.1287378,0
+QSR.US,D,20220126,000000,53.3057,54.2179,52.519,52.8394,1189742.4581054,0
+QSR.US,D,20220127,000000,53.1989,53.5487,52.3015,52.3936,1154912.2035621,0
+QSR.US,D,20220128,000000,52.228,53.3733,51.8978,53.3538,1089948.9407361,0
+QSR.US,D,20220131,000000,53.2959,54.3462,53.0922,54.3247,909840.88201756,0
+QSR.US,D,20220201,000000,54.4412,54.8586,53.9759,54.8292,832266.91133551,0
+QSR.US,D,20220202,000000,54.8977,55.616,54.6353,55.2956,1267144.9517402,0
+QSR.US,D,20220203,000000,54.839,54.9752,53.8005,53.9759,1082633.6074132,0
+QSR.US,D,20220204,000000,53.8299,54.2766,53.3057,54.1012,981550.95009875,0
+QSR.US,D,20220207,000000,54.2473,54.6451,53.9847,54.2953,654503.39296054,0
+QSR.US,D,20220208,000000,54.1698,55.0526,54.0729,55.0144,1031916.2085734,0
+QSR.US,D,20220209,000000,55.5386,56.1303,55.5091,56.1204,923858.10994056,0
+QSR.US,D,20220210,000000,55.5571,56.8485,55.4219,55.8393,1160148.3776861,0
+QSR.US,D,20220211,000000,56.0529,56.7367,55.3632,55.7707,1396696.8816992,0
+QSR.US,D,20220214,000000,55.6062,56.382,54.937,55.4797,1763357.6781655,0
+QSR.US,D,20220215,000000,56.6152,57.9742,56.1009,57.4696,2694205.5191785,0
+QSR.US,D,20220216,000000,57.547,57.7998,56.4213,56.8485,1574622.6908512,0
+QSR.US,D,20220217,000000,56.4311,56.5771,55.1692,55.3338,1309000.6617408,0
+QSR.US,D,20220218,000000,55.5865,56.0137,55.1016,55.373,974701.05447569,0
+QSR.US,D,20220222,000000,54.8008,55.6208,54.694,55.1114,1386429.69349,0
+QSR.US,D,20220223,000000,55.7032,55.7806,54.0631,54.1405,1291703.9352876,0
+QSR.US,D,20220224,000000,53.0343,54.451,52.617,54.4021,1593375.9515101,0
+QSR.US,D,20220225,000000,54.3344,55.3632,53.8495,55.3338,1189737.3546219,0
+QSR.US,D,20220228,000000,54.5774,54.9262,53.8397,54.3344,1709149.4965764,0
+QSR.US,D,20220301,000000,54.0337,54.0729,52.8786,53.0343,1449572.0333847,0
+QSR.US,D,20220302,000000,53.5968,54.5627,53.3831,54.3344,1240332.2698564,0
+QSR.US,D,20220303,000000,54.5481,54.5481,53.4243,53.587,1365148.1670795,0
+QSR.US,D,20220304,000000,53.0431,54.0914,52.9952,53.8691,1771213.9807449,0
+QSR.US,D,20220307,000000,54.2277,54.2668,52.6356,52.714,2062813.76183,0
+QSR.US,D,20220308,000000,52.8394,55.5669,52.422,53.6457,1968684.0905063,0
+QSR.US,D,20220309,000000,54.985,56.3341,54.985,55.6258,2294632.3572875,0
+QSR.US,D,20220310,000000,55.3249,56.1881,54.8292,55.8001,1282532.9753451,0
+QSR.US,D,20220311,000000,56.3634,56.5085,54.7225,54.8106,1610037.8046096,0
+QSR.US,D,20220314,000000,54.8488,55.2564,54.0043,54.5088,1958681.262745,0
+QSR.US,D,20220315,000000,54.8586,55.5523,54.3638,54.694,2033867.8238216,0
+QSR.US,D,20220316,000000,55.5091,55.8971,54.6254,55.7032,1596490.0971733,0
+QSR.US,D,20220317,000000,55.1888,56.1881,55.179,56.1783,1496610.8412803,0
+QSR.US,D,20220318,000000,55.9167,56.7808,55.4121,56.6838,3912303.9525936,0
+QSR.US,D,20220321,000000,56.7808,56.7808,55.8197,56.3243,1312527.168875,0
+QSR.US,D,20220322,000000,56.726,57.2354,56.3439,57.0003,3107031.4071563,0
+QSR.US,D,20220323,000000,56.8141,56.8141,55.4033,55.4426,1254051.45434,0
+QSR.US,D,20220324,000000,55.374,55.9716,55.0605,55.9716,805846.17698852,0
+QSR.US,D,20220325,000000,56.0206,56.1479,55.7365,56.1186,712495.29725485,0
+QSR.US,D,20220328,000000,56.0108,56.1479,55.1682,55.805,929840.41335983,0
+QSR.US,D,20220329,000000,56.5692,56.9807,56.3341,56.6476,901807.99890723,0
+QSR.US,D,20220330,000000,56.4712,57.3431,56.4027,57.0787,770679.09253069,0
+QSR.US,D,20220331,000000,57.2746,57.9359,57.0003,57.206,764356.89710689,0
+QSR.US,D,20220401,000000,57.6469,57.6567,56.4125,57.0394,1033029.7886844,0
+QSR.US,D,20220404,000000,56.8729,58.029,56.8729,57.7938,931722.57809368,0
+QSR.US,D,20220405,000000,57.4706,58.1759,57.353,57.5588,953206.20245278,0
+QSR.US,D,20220406,000000,57.1178,58.0191,56.4664,57.9996,1247459.7949847,0
+QSR.US,D,20220407,000000,57.9409,58.1368,57.1767,57.9604,1389966.4075913,0
+QSR.US,D,20220408,000000,57.9506,58.4846,57.6959,57.9506,788885.25975291,0
+QSR.US,D,20220411,000000,57.8331,58.2739,57.5881,58.0486,713012.79048699,0
+QSR.US,D,20220412,000000,58.1368,58.6266,57.4706,57.882,1059541.3650386,0
+QSR.US,D,20220413,000000,57.735,59.0773,57.735,58.7246,914919.86884818,0
+QSR.US,D,20220414,000000,58.8715,59.3418,58.5482,59.2047,1052290.3356084,0
+QSR.US,D,20220418,000000,58.8813,59.5574,58.4894,58.5874,936482.08685397,0
+QSR.US,D,20220419,000000,58.4405,59.2242,58.4405,58.9989,964478.77692171,0
+QSR.US,D,20220420,000000,59.4104,60.2137,59.2536,60.1158,1142479.0969334,0
+QSR.US,D,20220421,000000,60.5273,60.5371,59.1851,59.3026,740675.71273044,0
+QSR.US,D,20220422,000000,59.1753,59.1949,56.6769,56.7162,1141802.3750145,0
+QSR.US,D,20220425,000000,56.4321,57.6077,55.9422,57.5293,2316034.3259097,0
+QSR.US,D,20220426,000000,56.9709,57.1081,56.1871,56.6476,1428777.379305,0
+QSR.US,D,20220427,000000,56.5594,57.0101,56.0304,56.5104,1237209.9586195,0
+QSR.US,D,20220428,000000,56.8337,57.735,56.0059,57.1767,1110053.6038396,0
+QSR.US,D,20220429,000000,57.0787,57.6665,55.8834,55.9324,1280552.8237271,0
+QSR.US,D,20220502,000000,55.7756,56.383,55.08,55.805,2010909.2927161,0
+QSR.US,D,20220503,000000,57.2158,57.2158,53.9631,54.0415,2596003.2679805,0
+QSR.US,D,20220504,000000,53.3949,53.6399,51.1023,53.2087,2671860.4267958,0
+QSR.US,D,20220505,000000,52.5818,52.8462,51.3521,52.1899,2230573.431747,0
+QSR.US,D,20220506,000000,52.0037,52.5034,51.1611,51.4453,1784285.0228175,0
+QSR.US,D,20220509,000000,50.6223,51.2101,49.7601,49.7993,2069438.08348,0
+QSR.US,D,20220510,000000,50.3872,50.8574,49.5936,49.9855,2149607.6858964,0
+QSR.US,D,20220511,000000,49.956,50.4656,48.8833,48.947,1507040.3202665,0
+QSR.US,D,20220512,000000,48.4963,49.5152,48.3689,49.0254,1413701.6888934,0
+QSR.US,D,20220513,000000,49.6034,50.9554,49.5739,50.7104,1154948.9486436,0
+QSR.US,D,20220516,000000,50.6223,50.8966,50.1471,50.6811,1615587.3326237,0
+QSR.US,D,20220517,000000,51.3669,51.4942,50.5243,50.9652,1380372.8792108,0
+QSR.US,D,20220518,000000,50.5145,50.7007,49.6044,49.7797,1435675.2476735,0
+QSR.US,D,20220519,000000,49.6034,49.9855,49.1919,49.2703,2421223.2460898,0
+QSR.US,D,20220520,000000,49.7112,49.8091,48.3494,49.3584,2446325.2402871,0
+QSR.US,D,20220523,000000,49.7307,49.9757,48.8979,49.6621,1567340.0198229,0
+QSR.US,D,20220524,000000,49.2213,49.4173,48.4963,49.2115,1316618.1212901,0
+QSR.US,D,20220525,000000,49.0743,49.8385,48.8979,49.1233,1741865.8882327,0
+QSR.US,D,20220526,000000,49.0156,50.5047,49.0156,49.7405,1636349.3244086,0
+QSR.US,D,20220527,000000,50.152,50.4263,49.6769,50.103,1743840.9363672,0
+QSR.US,D,20220531,000000,51.2983,51.8078,50.7986,51.4453,2841891.1468933,0
+QSR.US,D,20220601,000000,51.7,51.7421,50.5341,50.7986,1230070.1851307,0
+QSR.US,D,20220602,000000,50.6909,51.798,50.6125,51.7783,1260630.8653348,0
+QSR.US,D,20220603,000000,51.5432,51.6804,50.9652,51.0141,985373.45927894,0
+QSR.US,D,20220606,000000,51.2395,51.3962,50.8574,51.0534,945488.71462595,0
+QSR.US,D,20220607,000000,50.6713,51.3277,50.6027,51.2101,1150961.0865964,0
+QSR.US,D,20220608,000000,51.0534,51.4942,50.7791,51.22,1355801.647303,0
+QSR.US,D,20220609,000000,50.6811,51.1078,50.3578,50.397,773261.45520783,0
+QSR.US,D,20220610,000000,49.7699,49.8777,48.8098,49.1429,1418205.0027794,0
+QSR.US,D,20220613,000000,48.026,48.5061,47.3696,47.4284,2853528.1100878,0
+QSR.US,D,20220614,000000,47.5852,47.8594,46.8013,46.8797,2070673.1264996,0
+QSR.US,D,20220615,000000,47.2618,47.9476,47.1247,47.6733,2055632.139776,0
+QSR.US,D,20220616,000000,47.0365,47.0365,45.7334,45.9882,1693961.5295267,0
+QSR.US,D,20220617,000000,46.2919,47.2129,46.047,46.821,4024148.8360218,0
+QSR.US,D,20220621,000000,47.4651,48.0101,47.1579,47.8317,3760325.5398872,0
+QSR.US,D,20220622,000000,47.4056,48.2535,47.2371,47.5344,1101204.1633921,0
+QSR.US,D,20220623,000000,47.7524,48.2528,47.4254,48.2082,1210384.544011,0
+QSR.US,D,20220624,000000,48.8722,49.3478,48.6542,49.2983,1163011.3858582,0
+QSR.US,D,20220627,000000,49.4271,49.9622,49.1298,49.8631,1210539.9551768,0
+QSR.US,D,20220628,000000,50.0514,50.3883,48.5947,48.6244,1103059.0057474,0
+QSR.US,D,20220629,000000,48.674,49.2388,48.2678,49.1595,758266.21532501,0
+QSR.US,D,20220630,000000,48.8226,49.764,48.4461,49.6946,1702970.3256064,0
+QSR.US,D,20220701,000000,49.8135,51.4981,49.6451,51.1216,1453601.0001405,0
+QSR.US,D,20220705,000000,50.2892,51.2652,49.982,51.2405,1206097.6178275,0
+QSR.US,D,20220706,000000,51.3495,51.399,50.5171,50.8639,948694.34242114,0
+QSR.US,D,20220707,000000,50.9531,51.3396,50.745,51.29,1098284.6536348,0
+QSR.US,D,20220708,000000,51.29,51.7855,50.9432,51.5972,957326.7262662,0
+QSR.US,D,20220711,000000,51.1017,51.295,50.7747,51.0819,772054.41505322,0
+QSR.US,D,20220712,000000,51.0324,51.3594,50.3982,50.6459,758082.54758363,0
+QSR.US,D,20220713,000000,49.9424,51.617,49.7045,51.29,689195.03460351,0
+QSR.US,D,20220714,000000,50.3883,51.1116,50.1009,50.745,1004007.5983169,0
+QSR.US,D,20220715,000000,51.3891,52.1521,50.9828,51.6963,894556.76190296,0
+QSR.US,D,20220718,000000,52.0827,52.2314,51.0324,51.1711,1416288.1920639,0
+QSR.US,D,20220719,000000,51.4287,52.9944,51.4287,52.9349,1610940.6772118,0
+QSR.US,D,20220720,000000,53.1331,53.2124,52.5088,52.6872,779412.22550616,0
+QSR.US,D,20220721,000000,52.4097,52.7268,52.1422,52.4296,1070825.3171344,0
+QSR.US,D,20220722,000000,52.5386,52.7169,51.3891,51.6269,1404857.3980712,0
+QSR.US,D,20220725,000000,51.7359,51.9638,50.5171,50.9432,939668.38484453,0
+QSR.US,D,20220726,000000,50.7054,50.8738,50.2892,50.3883,1192295.2898115,0
+QSR.US,D,20220727,000000,50.745,51.8499,50.745,51.5774,1257499.3563298,0
+QSR.US,D,20220728,000000,51.6269,52.6476,51.3594,52.6377,872210.85642233,0
+QSR.US,D,20220729,000000,52.6575,53.2619,52.489,53.1232,2155387.366663,0
+QSR.US,D,20220801,000000,52.7863,54.5799,52.7863,53.9655,1515410.2409334,0
+QSR.US,D,20220802,000000,54.0249,54.7384,53.2917,54.2529,2676009.7262317,0
+QSR.US,D,20220803,000000,54.6492,55.0654,54.0448,54.5105,1916699.026773,0
+QSR.US,D,20220804,000000,56.8293,58.5733,56.7698,58.5535,3539370.2195115,0
+QSR.US,D,20220805,000000,58.2066,59.3957,57.9391,59.0489,2162216.3754869,0
+QSR.US,D,20220808,000000,59.3065,59.6435,58.5138,58.712,1798927.638009,0
+QSR.US,D,20220809,000000,58.712,59.039,58.2364,58.712,1620136.174242,0
+QSR.US,D,20220810,000000,59.3363,59.8416,59.0737,59.3957,1119627.4506817,0
+QSR.US,D,20220811,000000,59.7227,60.4164,59.5642,59.7624,1415191.2314326,0
+QSR.US,D,20220812,000000,60.02,60.3668,59.7525,59.9308,1273260.4705327,0
+QSR.US,D,20220815,000000,59.8714,60.5303,59.6137,59.9804,1043355.8889999,0
+QSR.US,D,20220816,000000,59.8416,60.4857,59.5345,60.2677,1058423.7079373,0
+QSR.US,D,20220817,000000,59.7426,60.1191,59.4651,59.8516,656043.00728362,0
+QSR.US,D,20220818,000000,59.8317,59.8317,59.0985,59.2471,1016737.1856236,0
+QSR.US,D,20220819,000000,58.6525,59.0192,58.4544,58.5733,1551571.5935545,0
+QSR.US,D,20220822,000000,57.8796,58.3751,57.7508,58.1075,1623594.5772625,0
+QSR.US,D,20220823,000000,58.0778,58.8012,57.9787,58.1769,745469.01406954,0
+QSR.US,D,20220824,000000,58.4147,59.6682,57.9985,59.5642,1326153.7525612,0
+QSR.US,D,20220825,000000,59.9506,60.3074,59.6534,60.1885,1003373.8436927,0
+QSR.US,D,20220826,000000,60.347,60.347,58.494,58.603,1096083.6682285,0
+QSR.US,D,20220829,000000,58.276,59.2174,58.058,58.9102,1036550.0909346,0
+QSR.US,D,20220830,000000,59.2471,59.4403,58.1868,58.4643,1577250.7657922,0
+QSR.US,D,20220831,000000,58.4742,59.1579,58.3255,58.4643,889615.89782704,0
+QSR.US,D,20220901,000000,58.0382,58.9399,57.7706,58.8111,1185239.2192194,0
+QSR.US,D,20220902,000000,59.1678,59.3511,58.2958,58.6823,855226.63616135,0
+QSR.US,D,20220906,000000,58.7417,58.9003,57.8499,58.0481,917323.48852731,0
+QSR.US,D,20220907,000000,58.2165,59.1876,58.1769,59.1876,1276809.6982605,0
+QSR.US,D,20220908,000000,58.7913,60.0894,58.6922,60.0299,1292658.6096805,0
+QSR.US,D,20220909,000000,60.1885,60.5848,59.7227,60.3371,1359561.0982249,0
+QSR.US,D,20220912,000000,60.5353,61.2289,60.4461,61.1992,1879032.002338,0
+QSR.US,D,20220913,000000,60.129,60.5452,58.7021,59.039,1251423.1834129,0
+QSR.US,D,20220914,000000,58.9895,59.5444,58.5931,59.0192,1106572.9127557,0
+QSR.US,D,20220915,000000,58.8805,59.1777,58.3751,58.5237,1048738.7666513,0
+QSR.US,D,20220916,000000,57.949,58.7913,57.84,58.712,1630628.4462595,0
+QSR.US,D,20220919,000000,58.4643,59.0142,58.3255,58.93,3385625.1825215,0
+QSR.US,D,20220920,000000,58.73,59.08,58.03,58.44,3291954,0
+QSR.US,D,20220921,000000,58.7,58.945,57.47,57.49,1057894,0
+QSR.US,D,20220922,000000,57.45,57.51,55.82,56.41,1330803,0
+QSR.US,D,20220923,000000,55.93,56.29,54.935,55.39,1518997,0
+QSR.US,D,20220926,000000,55.27,56.01,54.68,54.97,1288365,0
+QSR.US,D,20220927,000000,55.54,55.78,54.52,54.72,1199332,0
+QSR.US,D,20220928,000000,54.74,56.045,54.48,55.76,1008062,0
+QSR.US,D,20220929,000000,55.33,55.47,54.145,54.39,1023875,0
+QSR.US,D,20220930,000000,54.1,54.31,53.15,53.18,1138865,0
+QSR.US,D,20221003,000000,53.78,54.4,53.06,54.11,1419229,0
+QSR.US,D,20221004,000000,54.82,55.58,54.82,55.48,1366240,0
+QSR.US,D,20221005,000000,54.68,55.535,54.51,55.13,1151016,0
+QSR.US,D,20221006,000000,54.91,55.1216,53.475,53.58,1113776,0
+QSR.US,D,20221007,000000,53.4,53.46,51.88,52.31,1316834,0
+QSR.US,D,20221010,000000,52.45,53.22,52.22,52.42,1333041,0
+QSR.US,D,20221011,000000,52.28,52.85,51.26,52.51,1495377,0
+QSR.US,D,20221012,000000,52.57,53.07,52,52.54,1225698,0
+QSR.US,D,20221013,000000,51.76,54.26,51.295,53.95,1617613,0
+QSR.US,D,20221014,000000,54.47,54.51,53.41,53.65,978651,0
+QSR.US,D,20221017,000000,54.12,55.11,54.09,54.73,1400122,0
+QSR.US,D,20221018,000000,55.3,55.61,54.84,55.5,1309835,0
+QSR.US,D,20221019,000000,55.31,56.139,55.09,55.78,1329681,0
+QSR.US,D,20221020,000000,55.7,56.29,55.37,55.73,1808013,0
+QSR.US,D,20221021,000000,55.72,56.845,55.65,56.71,1432679,0
+QSR.US,D,20221024,000000,56.69,57.205,56.11,56.65,1528712,0
+QSR.US,D,20221025,000000,56.55,57.605,56.37,57.46,995501,0
+QSR.US,D,20221026,000000,57.6,58.61,57.37,57.59,1386042,0
+QSR.US,D,20221027,000000,58.12,59.22,57.92,58.46,1464139,0
+QSR.US,D,20221028,000000,58.49,59.33,58.32,59.3,1518626,0
+QSR.US,D,20221031,000000,59.22,59.72,58.7,59.38,1375144,0
+QSR.US,D,20221101,000000,59.79,59.98,58.76,58.97,1643560,0
+QSR.US,D,20221102,000000,58.88,59.73,58.12,58.13,1615681,0
+QSR.US,D,20221103,000000,57.7,60.01,57.35,59.01,3753722,0
+QSR.US,D,20221104,000000,60.23,60.94,59.84,60.76,2350003,0
+QSR.US,D,20221107,000000,60.7,61.21,60.18,60.38,1456531,0
+QSR.US,D,20221108,000000,60.58,61.02,60.22,60.91,1136740,0
+QSR.US,D,20221109,000000,60.92,61.28,60.455,60.48,771688,0
+QSR.US,D,20221110,000000,61.6,61.975,60.96,61.87,1184091,0
+QSR.US,D,20221111,000000,62.09,62.165,60.4369,60.72,1706108,0
+QSR.US,D,20221114,000000,60.7,61.05,59.81,59.85,2306922,0
+QSR.US,D,20221115,000000,60.31,60.65,59.55,59.74,1286393,0
+QSR.US,D,20221116,000000,62.41,64.53,62.07,63.75,4468632,0
+QSR.US,D,20221117,000000,63.47,66.66,63.38,66.51,6204178,0
+QSR.US,D,20221118,000000,66.57,67.31,66.53,66.74,4232546,0
+QSR.US,D,20221121,000000,67.68,68.23,67.13,68.17,3839725,0
+QSR.US,D,20221122,000000,68.38,68.54,67.39,67.72,3237619,0
+QSR.US,D,20221123,000000,67.5,67.82,65.97,66.68,2386369,0
+QSR.US,D,20221125,000000,66.44,66.94,66.24,66.51,501482,0
+QSR.US,D,20221128,000000,66.23,66.43,65.65,65.81,2177584,0
+QSR.US,D,20221129,000000,65.8,65.8,64.93,64.99,1566334,0
+QSR.US,D,20221130,000000,65,66.48,64.83,66.35,1717794,0
+QSR.US,D,20221201,000000,66.48,66.66,65.73,66.28,1365446,0
+QSR.US,D,20221202,000000,65.94,66.62,65.72,66.43,1068541,0
+QSR.US,D,20221205,000000,66,66.8,65.5,66.56,1426464,0
+QSR.US,D,20221206,000000,66.5,66.6,65.02,65.5,1166889,0
+QSR.US,D,20221207,000000,65.35,66.2,65.19,65.93,1042773,0
+QSR.US,D,20221208,000000,66.4,67.54,65.85,67.09,1370038,0
+QSR.US,D,20221209,000000,66.97,67.14,66.53,66.54,719974,0
+QSR.US,D,20221212,000000,66.56,67.39,66.15,67.37,1232505,0
+QSR.US,D,20221213,000000,68.15,68.4,66.83,67.25,838461,0
+QSR.US,D,20221214,000000,67.24,67.6,66.55,67.31,867485,0
+QSR.US,D,20221215,000000,66.85,67.52,66.19,67.5,1097485,0
+QSR.US,D,20221216,000000,67.01,67.25,65.82,65.99,1438067,0
+QSR.US,D,20221219,000000,65.9,66.17,64.46,64.86,3440063,0
+QSR.US,D,20221220,000000,64.6,64.99,64.02,64.66,3136734,0
+QSR.US,D,20221221,000000,64.94,65.98,64.93,65.9,1238409,0
+QSR.US,D,20221222,000000,65.71,65.71,64.07,64.65,949842,0
+QSR.US,D,20221223,000000,64.51,65.17,64.26,64.99,515765,0
+QSR.US,D,20221227,000000,65.38,65.51,64.9,65.11,710955,0
+QSR.US,D,20221228,000000,64.93,65.57,64.49,64.59,555210,0
+QSR.US,D,20221229,000000,64.91,65.4,64.62,64.99,690427,0
+QSR.US,D,20221230,000000,64.75,64.98,64.19,64.67,759961,0
+QSR.US,D,20230103,000000,64.98,64.98,63.825,64.5,938563,0
+QSR.US,D,20230104,000000,64.83,65.69,64.69,64.93,1184168,0
+QSR.US,D,20230105,000000,64.87,65.17,64.26,64.39,1128136,0
+QSR.US,D,20230106,000000,64.51,65.8,64.48,65.66,1042742,0
+QSR.US,D,20230109,000000,65.47,66.17,65.035,65.57,1018993,0
+QSR.US,D,20230110,000000,65.22,66,65.11,65.96,801791,0
+QSR.US,D,20230111,000000,66.01,66.3905,65.28,65.88,995065,0
+QSR.US,D,20230112,000000,65.89,65.95,65.27,65.68,855430,0
+QSR.US,D,20230113,000000,65.32,66.4,65.25,66.35,966926,0
+QSR.US,D,20230117,000000,66.26,67.22,66.26,66.32,1252782,0
+QSR.US,D,20230118,000000,66.67,66.7,64.25,65,2240497,0
+QSR.US,D,20230119,000000,65.14,65.88,64.94,65.59,1505306,0
+QSR.US,D,20230120,000000,66.53,67.13,66.25,66.87,1472164,0
+QSR.US,D,20230123,000000,66.92,67,66.47,66.89,1055864,0
+QSR.US,D,20230124,000000,67.15,67.8,66.01,67.75,912290,0
+QSR.US,D,20230125,000000,67.35,68.33,67.16,67.86,928901,0
+QSR.US,D,20230126,000000,68.3,68.65,66.55,67.4,876737,0
+QSR.US,D,20230127,000000,67.54,67.54,66.78,66.99,597577,0
+QSR.US,D,20230130,000000,66.71,67.16,66.29,66.59,536242,0
+QSR.US,D,20230131,000000,66.45,66.94,65.89,66.93,1011771,0
+QSR.US,D,20230201,000000,66.82,67.35,66.24,67.05,866299,0
+QSR.US,D,20230202,000000,67.14,67.56,66.82,67.55,1393823,0
+QSR.US,D,20230203,000000,67.25,67.66,66.72,67.65,1006987,0
+QSR.US,D,20230206,000000,67.65,68.15,67.27,68.04,808872,0
+QSR.US,D,20230207,000000,67.93,68.23,67.225,68.13,807450,0
+QSR.US,D,20230208,000000,67.84,68.13,67.08,67.38,833414,0
+QSR.US,D,20230209,000000,67.92,68.44,67.19,67.33,1070129,0
+QSR.US,D,20230210,000000,67.29,67.79,66.98,67.62,1311347,0
+QSR.US,D,20230213,000000,67.66,68.89,67.52,68.48,1569890,0
+QSR.US,D,20230214,000000,64.45,66.79,63.96,66.61,5186762,0
+QSR.US,D,20230215,000000,66.35,66.74,65.69,66.09,1466205,0
+QSR.US,D,20230216,000000,66.215,66.51,65.63,66.5,1563728,0
+QSR.US,D,20230217,000000,66.49,67.55,66.22,67.52,1089323,0
+QSR.US,D,20230221,000000,66.93,67.82,66.87,67.75,1140724,0
+QSR.US,D,20230222,000000,68,68.02,66.903,67.25,1608829,0
+QSR.US,D,20230223,000000,67.25,67.48,65.215,65.71,3416448,0
+QSR.US,D,20230224,000000,65.22,65.31,64.54,65.1,1375328,0
+QSR.US,D,20230227,000000,65.5,65.78,65.11,65.3,1801916,0
+QSR.US,D,20230228,000000,64.85,65.15,64.2,64.49,2453360,0
+QSR.US,D,20230301,000000,64.6,64.8,63.76,63.83,1545739,0
+QSR.US,D,20230302,000000,63.7,64.33,63.5,63.95,1231253,0
+QSR.US,D,20230303,000000,64.09,64.26,63.64,64.08,1920999,0
+QSR.US,D,20230306,000000,64.13,64.67,63.9,64.49,848847,0
+QSR.US,D,20230307,000000,64.44,64.65,62.79,62.95,1463783,0
+QSR.US,D,20230308,000000,62.85,62.95,61.94,62.6,1349165,0
+QSR.US,D,20230309,000000,62.69,62.71,60.9101,61.02,1416798,0
+QSR.US,D,20230310,000000,61.31,61.56,60.37,60.53,2238473,0
+QSR.US,D,20230313,000000,60.25,61.91,60.25,60.54,1646748,0
+QSR.US,D,20230314,000000,60.92,61.39,60.34,61.16,1559141,0
+QSR.US,D,20230315,000000,60.61,61.77,59.99,61.73,1997404,0
+QSR.US,D,20230316,000000,61.44,62.03,60.72,61.89,1264988,0
+QSR.US,D,20230317,000000,61.8,61.8,60.55,60.92,1446216,0
+QSR.US,D,20230320,000000,61.2,62.52,61.14,62.5,3961713,0
+QSR.US,D,20230321,000000,62.05,62.45,61.66,61.9,3440340,0
+QSR.US,D,20230322,000000,61.9,63.19,61.89,62.33,1183544,0
+QSR.US,D,20230323,000000,62.35,63.315,62.02,62.52,909584,0
+QSR.US,D,20230324,000000,62.39,62.74,62.06,62.31,1059385,0
+QSR.US,D,20230327,000000,62.85,63.35,62.35,63.22,1107027,0
+QSR.US,D,20230328,000000,63.36,64.67,63.36,64.58,1264294,0
+QSR.US,D,20230329,000000,64.84,65.21,64.545,64.7,1127727,0
+QSR.US,D,20230330,000000,64.7,65.255,64.4,65.22,850299,0
+QSR.US,D,20230331,000000,66.23,67.85,66.03,67.14,2447659,0
+QSR.US,D,20230403,000000,67.38,67.51,67.03,67.47,1442352,0
+QSR.US,D,20230404,000000,67.01,67.38,66.02,66.2,1373458,0
+QSR.US,D,20230405,000000,66.11,66.6387,65.89,65.99,980376,0
+QSR.US,D,20230406,000000,66.13,66.24,65.62,66.01,662957,0
+QSR.US,D,20230410,000000,65.65,66.85,65.65,66.32,731389,0
+QSR.US,D,20230411,000000,66.42,67.04,66.31,66.97,591131,0
+QSR.US,D,20230412,000000,67.13,67.38,66.53,66.56,582046,0
+QSR.US,D,20230413,000000,66.78,67.16,66.63,67.11,601940,0
+QSR.US,D,20230414,000000,67.01,67.97,66.975,67.5,861411,0
+QSR.US,D,20230417,000000,67.72,68.25,67.56,68.11,804171,0
+QSR.US,D,20230418,000000,68.38,68.9,68.25,68.83,1204811,0
+QSR.US,D,20230419,000000,68.87,68.99,68.34,68.39,900357,0
+QSR.US,D,20230420,000000,68.27,69.47,68.27,69.04,732316,0
+QSR.US,D,20230421,000000,69.34,69.95,68.92,69.51,798655,0
+QSR.US,D,20230424,000000,69.57,69.96,69.49,69.72,956677,0
+QSR.US,D,20230425,000000,69.64,69.85,68.83,68.95,977254,0
+QSR.US,D,20230426,000000,68.74,69.63,67.5139,68.93,693587,0
+QSR.US,D,20230427,000000,69.25,69.66,68.92,69.62,637287,0
+QSR.US,D,20230428,000000,69.32,70.18,69.21,70.13,699881,0
+QSR.US,D,20230501,000000,70.05,71.01,70.05,70.6,1575915,0
+QSR.US,D,20230502,000000,71.7,72.97,69.93,72.14,2721381,0
+QSR.US,D,20230503,000000,72.55,73.24,70.8,71.77,1821623,0
+QSR.US,D,20230504,000000,71.2,71.86,69.99,70.79,1335637,0
+QSR.US,D,20230505,000000,70.91,71.76,70.26,71.58,1081650,0
+QSR.US,D,20230508,000000,71.595,72.789,71.45,72.48,946422,0
+QSR.US,D,20230509,000000,72.27,73.47,72.1925,73.37,1059162,0
+QSR.US,D,20230510,000000,73.37,74.2,72.46,73,815650,0
+QSR.US,D,20230511,000000,72.84,73.45,72.52,72.84,697243,0
+QSR.US,D,20230512,000000,72.8,73.45,72.37,72.88,792879,0
+QSR.US,D,20230515,000000,72.79,73.325,72.62,73.06,676149,0
+QSR.US,D,20230516,000000,73.02,73.59,72.38,73.2,783172,0
+QSR.US,D,20230517,000000,73.46,73.54,72.16,72.97,873941,0
+QSR.US,D,20230518,000000,72.77,73.44,72.343,73.36,719025,0
+QSR.US,D,20230519,000000,73.39,73.66,72.885,73.26,827409,0
+QSR.US,D,20230522,000000,73.32,73.45,72.72,73.04,664092,0
+QSR.US,D,20230523,000000,72.48,72.82,71.57,71.92,1165943,0
+QSR.US,D,20230524,000000,71.55,72.23,71.11,71.8,1165380,0
+QSR.US,D,20230525,000000,71.85,72.68,71.44,72.43,853146,0
+QSR.US,D,20230526,000000,72.91,73.75,72.56,73.22,864449,0
+QSR.US,D,20230530,000000,72.7,73.39,71.47,72.42,1509150,0
+QSR.US,D,20230531,000000,72.37,73.41,71.41,72.91,1443489,0
+QSR.US,D,20230601,000000,72.67,75.39,72.67,75.3,1506721,0
+QSR.US,D,20230602,000000,75.4,76.625,75.23,76.38,1180578,0
+QSR.US,D,20230605,000000,76.18,76.21,75.2,75.27,854223,0
+QSR.US,D,20230606,000000,75.58,75.65,74.51,74.98,845490,0
+QSR.US,D,20230607,000000,74.84,75.2,72.72,72.98,1530648,0
+QSR.US,D,20230608,000000,72.71,74.64,72.05,74.48,1412433,0
+QSR.US,D,20230609,000000,74.64,75.535,74.465,75.16,1134955,0
+QSR.US,D,20230612,000000,75.47,76.065,75,75.77,930808,0
+QSR.US,D,20230613,000000,75.88,76.29,75.13,75.46,656093,0
+QSR.US,D,20230614,000000,75.42,76.39,75.35,76.23,1007412,0
+QSR.US,D,20230615,000000,76.68,77.56,76.17,76.5,1358108,0
+QSR.US,D,20230616,000000,76.73,77.47,76.37,76.43,732883,0
+QSR.US,D,20230620,000000,76.04,76.6,75.85,76.12,3039243,0
+QSR.US,D,20230621,000000,75.61,76.14,74.92,76.07,3350706,0
+QSR.US,D,20230622,000000,76.09,76.25,75.35,75.64,1678102,0
+QSR.US,D,20230623,000000,75.63,75.75,75.15,75.35,1186685,0
+QSR.US,D,20230626,000000,75.22,75.61,74.95,75.34,828225,0
+QSR.US,D,20230627,000000,76.01,76.1704,74.82,75.77,1177676,0
+QSR.US,D,20230628,000000,75.94,76.32,75.48,76.02,803895,0
+QSR.US,D,20230629,000000,76.08,77.02,75.85,76.96,767365,0
+QSR.US,D,20230630,000000,77.04,77.84,77.04,77.52,867771,0
+QSR.US,D,20230703,000000,77.23,77.68,76.875,77.26,290273,0
+QSR.US,D,20230705,000000,76.98,77.43,76.36,77.01,887983,0
+QSR.US,D,20230706,000000,76.57,76.71,75.27,75.58,980446,0
+QSR.US,D,20230707,000000,75.44,75.96,75.28,75.46,892098,0
+QSR.US,D,20230710,000000,75.73,76.105,75.47,75.58,708654,0
+QSR.US,D,20230711,000000,75.43,75.7845,74.37,75.45,961592,0
+QSR.US,D,20230712,000000,75.97,76.41,75.615,75.98,637555,0
+QSR.US,D,20230713,000000,76.18,76.66,75.641,76.51,665948,0
+QSR.US,D,20230714,000000,76.93,77.555,76.78,77.29,733226,0
+QSR.US,D,20230717,000000,77.52,78.075,77.165,77.26,691479,0
+QSR.US,D,20230718,000000,77.4,77.81,76.92,77.78,865846,0
+QSR.US,D,20230719,000000,78.08,78.3,77.07,77.52,649920,0
+QSR.US,D,20230720,000000,77.3,77.64,76.72,77.45,764224,0
+QSR.US,D,20230721,000000,77.9,78.045,77.3,77.67,1116653,0
+QSR.US,D,20230724,000000,77.74,77.96,76.62,76.81,881318,0
+QSR.US,D,20230725,000000,76.6,76.85,76.09,76.49,763094,0
+QSR.US,D,20230726,000000,76.3,77.12,75.68,76.9,797872,0
+QSR.US,D,20230727,000000,77.07,77.47,76.5925,76.69,776490,0
+QSR.US,D,20230728,000000,76.97,77.4,76.57,76.91,389062,0
+QSR.US,D,20230731,000000,76.91,77.1185,76.43,76.56,638024,0
+QSR.US,D,20230801,000000,75.9,76.33,75.05,75.33,929172,0
+QSR.US,D,20230802,000000,75.01,75.29,74.05,74.17,1082513,0
+QSR.US,D,20230803,000000,73.82,74.03,72.4,72.82,1271505,0
+QSR.US,D,20230804,000000,73.01,74.24,72.86,73.46,979191,0
+QSR.US,D,20230807,000000,73.7,74.66,73.7,74.55,1229840,0
+QSR.US,D,20230808,000000,74.79,76.7,74.05,74.29,2550261,0
+QSR.US,D,20230809,000000,74.85,74.85,72.46,73.29,1605183,0
+QSR.US,D,20230810,000000,73.42,74.27,73.08,73.31,859730,0
+QSR.US,D,20230811,000000,73.13,73.57,72.775,72.97,946423,0
+QSR.US,D,20230814,000000,72.8,72.95,72.25,72.48,824360,0
+QSR.US,D,20230815,000000,72.14,72.37,70.92,70.97,1090685,0
+QSR.US,D,20230816,000000,70.77,71.1425,70.38,70.61,1263878,0
+QSR.US,D,20230817,000000,70.71,71,69.54,69.58,3220659,0
+QSR.US,D,20230818,000000,69.37,69.505,68.4825,68.69,1426652,0
+QSR.US,D,20230821,000000,69.12,69.5681,68.8262,69.34,1693071,0
+QSR.US,D,20230822,000000,69.69,69.96,68.98,69.06,1030248,0
+QSR.US,D,20230823,000000,69.08,69.92,69,69.57,939878,0
+QSR.US,D,20230824,000000,69.49,69.5,68.26,68.28,1147957,0
+QSR.US,D,20230825,000000,68.56,68.64,67.85,67.89,1326534,0
+QSR.US,D,20230828,000000,67.91,68.44,67.57,67.69,1503144,0
+QSR.US,D,20230829,000000,67.54,68.7,67.52,68.68,1233904,0
+QSR.US,D,20230830,000000,68.63,69.59,68.63,69.17,758851,0
+QSR.US,D,20230831,000000,69.31,70.39,69.23,69.45,1202991,0
+QSR.US,D,20230901,000000,70.57,70.76,69.61,69.9,911590,0
+QSR.US,D,20230905,000000,70,70.18,68.32,68.59,1165398,0
+QSR.US,D,20230906,000000,68.35,68.555,66.635,66.93,1609066,0
+QSR.US,D,20230907,000000,66.94,67.56,66.62,67.42,1238365,0
+QSR.US,D,20230908,000000,67.43,68.175,67.42,67.67,787032,0
+QSR.US,D,20230911,000000,67.8,67.9,66.3,66.88,1478678,0
+QSR.US,D,20230912,000000,66.45,67.33,66.19,66.8,947343,0
+QSR.US,D,20230913,000000,67.09,68.11,67.08,67.59,810657,0
+QSR.US,D,20230914,000000,67.62,69.39,67.42,69.03,1234477,0
+QSR.US,D,20230915,000000,68.67,69.36,68.38,68.58,1641015,0
+QSR.US,D,20230918,000000,68.84,69.98,68.74,69.85,3523335,0
+QSR.US,D,20230919,000000,69.08,69.59,67.85,68.54,3571185,0
+QSR.US,D,20230920,000000,68.67,69.73,68.66,69.02,1244763,0
+QSR.US,D,20230921,000000,68.76,68.78,67.1,67.11,1335858,0
+QSR.US,D,20230922,000000,67.32,68.15,67.18,67.82,1237688,0
+QSR.US,D,20230925,000000,67.49,67.83,67.27,67.28,1091805,0
+QSR.US,D,20230926,000000,66.87,67.13,65.86,66.18,1321889,0
+QSR.US,D,20230927,000000,66.24,66.535,65.155,65.92,1189113,0
+QSR.US,D,20230928,000000,65.9,66.87,65.21,66.73,1247333,0
+QSR.US,D,20230929,000000,68.08,68.35,66.56,66.62,1769889,0
+QSR.US,D,20231002,000000,66.33,66.655,64.91,65.02,2403380,0
+QSR.US,D,20231003,000000,64.42,64.85,63.1,63.67,2231394,0
+QSR.US,D,20231004,000000,63.92,64.47,63.53,64.07,1329886,0
+QSR.US,D,20231005,000000,64.12,64.93,63.9,64.34,1417361,0
+QSR.US,D,20231006,000000,64.14,64.54,61.77,62.98,3413848,0
+QSR.US,D,20231009,000000,62.24,63.1,61.91,62.8,1552636,0
+QSR.US,D,20231010,000000,63.26,64.565,62.91,63.85,1715962,0
+QSR.US,D,20231011,000000,63.98,64.59,63.825,64.51,1790021,0
+QSR.US,D,20231012,000000,64.55,64.76,62.56,62.89,1800903,0
+QSR.US,D,20231013,000000,62.71,63.25,62.22,62.67,1385906,0
+QSR.US,D,20231016,000000,62.85,63.4325,62.648,63.38,1521359,0
+QSR.US,D,20231017,000000,63.07,64.6,62.765,64.24,1814410,0
+QSR.US,D,20231018,000000,64.13,64.665,63.6,64.31,1982134,0
+QSR.US,D,20231019,000000,64.75,66.25,64.35,65.98,2710158,0
+QSR.US,D,20231020,000000,65.91,67.07,65.46,65.48,3329378,0
+QSR.US,D,20231023,000000,65.24,66.64,64.91,65.66,1695257,0
+QSR.US,D,20231024,000000,66.14,67.34,65.76,67.01,1522992,0
+QSR.US,D,20231025,000000,66.94,68.16,66.94,67.28,1563441,0
+QSR.US,D,20231026,000000,67.31,67.66,66.385,66.44,2387522,0
+QSR.US,D,20231027,000000,66.44,66.74,64.97,65.88,1852022,0
+QSR.US,D,20231030,000000,66.64,67.1,65.45,66.42,1593359,0
+QSR.US,D,20231031,000000,66.57,67.75,66.43,67.2,1779582,0
+QSR.US,D,20231101,000000,67.075,67.84,66.61,67.06,2926199,0
+QSR.US,D,20231102,000000,68.09,69.41,67.77,69.09,2564509,0
+QSR.US,D,20231103,000000,66.45,68.52,65.51,67.8,3536670,0
+QSR.US,D,20231106,000000,67.69,67.69,65.75,67.01,2270871,0
+QSR.US,D,20231107,000000,67.03,68.44,66.89,68.38,1412859,0
+QSR.US,D,20231108,000000,68.75,68.8,67.61,68.17,1800408,0
+QSR.US,D,20231109,000000,68.47,69.03,68.0539,68.6,1447830,0
+QSR.US,D,20231110,000000,68.48,68.79,67.67,68.74,1049409,0
+QSR.US,D,20231113,000000,68.72,69.19,68.32,68.58,1040670,0
+QSR.US,D,20231114,000000,69.07,70.43,69.07,70.19,1287471,0
+QSR.US,D,20231115,000000,70.33,70.55,69.73,70.39,1011616,0
+QSR.US,D,20231116,000000,70.27,71.02,69.9,70.81,1338649,0
+QSR.US,D,20231117,000000,71.33,71.45,70.87,71.12,800543,0
+QSR.US,D,20231120,000000,70.85,71.12,70.34,71.03,1020493,0
+QSR.US,D,20231121,000000,71.29,71.5,69.63,70.2,1231956,0
+QSR.US,D,20231122,000000,70.64,70.855,70.095,70.37,711229,0
+QSR.US,D,20231124,000000,69.9,70.71,68.71,69.37,1003808,0
+QSR.US,D,20231127,000000,69.14,70.61,69.03,70.36,1450352,0
+QSR.US,D,20231128,000000,70.45,70.585,69.93,70.21,1081511,0
+QSR.US,D,20231129,000000,70.23,70.28,69.28,69.66,977023,0
+QSR.US,D,20231130,000000,70.88,71.37,69.76,71.08,1444068,0
+QSR.US,D,20231201,000000,71.19,72.735,71.16,72.6,1120641,0
+QSR.US,D,20231204,000000,72.31,73.51,72.27,73.21,1537485,0
+QSR.US,D,20231205,000000,73.04,73.42,72.5,73.01,764976,0
+QSR.US,D,20231206,000000,73.33,74.01,73.2,73.35,969067,0
+QSR.US,D,20231207,000000,73.46,73.46,72.49,72.73,832483,0
+QSR.US,D,20231208,000000,72.84,73.19,71.805,71.91,895950,0
+QSR.US,D,20231211,000000,72.18,72.34,71.52,72.3,1470008,0
+QSR.US,D,20231212,000000,72.41,73.59,72,73.59,1133054,0
+QSR.US,D,20231213,000000,73.54,74.49,73.2,74.49,838346,0
+QSR.US,D,20231214,000000,74.76,74.8,73.62,74.12,1144132,0
+QSR.US,D,20231215,000000,74.2,74.46,73.12,73.71,933116,0
+QSR.US,D,20231218,000000,74.39,75.49,73.96,75.31,980230,0
+QSR.US,D,20231219,000000,75.68,76.91,75.68,76.89,3544817,0
+QSR.US,D,20231220,000000,76.68,76.71,74.64,74.74,3542582,0
+QSR.US,D,20231221,000000,74.9,76.54,74.74,76.34,1195083,0
+QSR.US,D,20231222,000000,76.45,77.575,76.39,77.42,756257,0
+QSR.US,D,20231226,000000,77.38,78.04,77.24,77.94,765279,0
+QSR.US,D,20231227,000000,77.95,78.5,77.663,78.23,994907,0
+QSR.US,D,20231228,000000,78.03,78.42,77.88,78.09,643643,0
+QSR.US,D,20231229,000000,77.86,78.37,77.86,78.13,722371,0
+QSR.US,D,20240102,000000,77.37,78.16,76.73,76.86,805113,0
+QSR.US,D,20240103,000000,77.04,77.52,76.375,76.4,801110,0
+QSR.US,D,20240104,000000,76.57,76.815,75.76,76.33,1421680,0
+QSR.US,D,20240105,000000,76.2,77.04,76.07,76.43,1456243,0
+QSR.US,D,20240108,000000,76.61,78.24,76.41,78.16,957855,0
+QSR.US,D,20240109,000000,77.26,78.07,77.125,77.91,809159,0
+QSR.US,D,20240110,000000,78.12,79.45,78,78.63,1587212,0
+QSR.US,D,20240111,000000,78.64,78.94,77.26,78.19,924504,0
+QSR.US,D,20240112,000000,78.48,78.7654,78.08,78.45,839509,0
+QSR.US,D,20240116,000000,77.25,77.55,75.2,75.83,1928245,0
+QSR.US,D,20240117,000000,75.81,76.36,75.38,75.81,1671789,0
+QSR.US,D,20240118,000000,76.22,77.28,76.12,76.74,1233608,0
+QSR.US,D,20240119,000000,76.9,77.04,76.05,76.88,1086353,0
+QSR.US,D,20240122,000000,76.89,76.99,75.48,75.57,1991425,0
+QSR.US,D,20240123,000000,75.44,76.07,75.28,76.06,1524616,0
+QSR.US,D,20240124,000000,76.52,76.655,75.9,76.15,1044400,0
+QSR.US,D,20240125,000000,76.35,76.98,76.27,76.84,742227,0
+QSR.US,D,20240126,000000,76.96,77.2,76.73,76.88,964599,0
+QSR.US,D,20240129,000000,76.86,78.77,76.47,78.73,894202,0
+QSR.US,D,20240130,000000,79,79.05,78.15,78.69,1261862,0
+QSR.US,D,20240131,000000,79.3,79.94,77.82,78.08,1223333,0
+QSR.US,D,20240201,000000,78.13,79.51,78.1,79.4,829443,0
+QSR.US,D,20240202,000000,78.79,79.57,78.27,79.31,828779,0
+QSR.US,D,20240205,000000,78.73,79.11,77.32,77.42,1690436,0
+QSR.US,D,20240206,000000,77.16,77.23,75.7,76.34,2550269,0
+QSR.US,D,20240207,000000,76.47,77.5,76.28,76.84,1589492,0
+QSR.US,D,20240208,000000,76.89,77.38,76.01,77.19,1537310,0
+QSR.US,D,20240209,000000,77.28,77.28,76.64,77.02,1015789,0
+QSR.US,D,20240212,000000,77.32,78.85,77.15,78.27,1791084,0
+QSR.US,D,20240213,000000,75.92,76.5,73.17,74.76,4667370,0
+QSR.US,D,20240214,000000,75.17,77.02,74.87,76.52,2252578,0
+QSR.US,D,20240215,000000,76.79,77.96,74.8,76.02,3162350,0
+QSR.US,D,20240216,000000,75.93,77.7,75.89,77.19,1597045,0
+QSR.US,D,20240220,000000,77.11,77.58,76.01,76.34,1476751,0
+QSR.US,D,20240221,000000,76.19,76.34,75.42,75.72,926111,0
+QSR.US,D,20240222,000000,75.8,76.11,75.18,75.38,2321764,0
+QSR.US,D,20240223,000000,75.51,76.3,75,76.13,1130451,0
+QSR.US,D,20240226,000000,76.08,76.56,75.61,76.38,1139633,0
+QSR.US,D,20240227,000000,76.44,76.44,75.06,75.5,975603,0
+QSR.US,D,20240228,000000,75.5,76.56,75.31,76.47,846748,0
+QSR.US,D,20240229,000000,76.73,77.92,76.56,77.65,1579175,0
+QSR.US,D,20240301,000000,77.65,78,76.64,77.71,906417,0
+QSR.US,D,20240304,000000,77.53,78.25,77.37,78.06,863393,0
+QSR.US,D,20240305,000000,78.09,79.6,77.73,79.13,1136370,0
+QSR.US,D,20240306,000000,79.65,81.3,79.4,81.24,2569409,0
+QSR.US,D,20240307,000000,81.92,81.92,80.16,80.62,1586272,0
+QSR.US,D,20240308,000000,80.51,80.9,79.55,79.7,1653426,0
+QSR.US,D,20240311,000000,79.59,80.51,79.275,80.32,731702,0
+QSR.US,D,20240312,000000,80.52,82.1,80.52,81.87,1222771,0
+QSR.US,D,20240313,000000,81.85,83.285,81.68,82.75,1591929,0
+QSR.US,D,20240314,000000,82.29,82.56,80.71,81.54,1829765,0
+QSR.US,D,20240315,000000,81.09,81.55,78.64,79.01,1612530,0
+QSR.US,D,20240318,000000,79.53,80.66,79.2511,80.58,2038937,0
+QSR.US,D,20240319,000000,80.825,81.03,80.36,80.9,2914008,0
+QSR.US,D,20240320,000000,80.5,81.03,79.94,80.84,2724318,0
+QSR.US,D,20240321,000000,80.88,81.27,80.39,80.4,924169,0
+QSR.US,D,20240322,000000,80.49,80.49,79.18,79.26,783706,0
+QSR.US,D,20240325,000000,79.3,79.59,78.6,78.67,837165,0
+QSR.US,D,20240326,000000,78.95,79.31,78.44,78.65,863919,0
+QSR.US,D,20240327,000000,78.98,79.285,78.45,79.11,1261761,0
+QSR.US,D,20240328,000000,79.04,80.02,79.04,79.45,831960,0
+QSR.US,D,20240401,000000,79.26,79.28,77.84,78.45,1399372,0
+QSR.US,D,20240402,000000,78.13,78.4,77.2375,77.93,863050,0
+QSR.US,D,20240403,000000,77.72,78,76.46,76.69,2077439,0
+QSR.US,D,20240404,000000,76.89,77.635,74.52,74.57,1724356,0
+QSR.US,D,20240405,000000,74.53,75.05,73.76,74.55,1379974,0
+QSR.US,D,20240408,000000,74.55,74.935,73.96,74.37,1183391,0
+QSR.US,D,20240409,000000,74.6,74.85,73.73,74.24,1687383,0
+QSR.US,D,20240410,000000,73.13,73.215,71.88,72.48,2436975,0
+QSR.US,D,20240411,000000,73.22,73.24,71.49,72.21,1425213,0
+QSR.US,D,20240412,000000,71.55,71.595,70.81,71.27,1079913,0
+QSR.US,D,20240415,000000,71.51,71.8,70.21,70.53,1423514,0
+QSR.US,D,20240416,000000,70.06,71.08,69.42,70.82,1646425,0
+QSR.US,D,20240417,000000,71.23,71.4,70.68,70.73,1388122,0
+QSR.US,D,20240418,000000,71,71.56,70.68,71.36,2061900,0
+QSR.US,D,20240419,000000,71.57,71.73,71.14,71.43,936032,0
+QSR.US,D,20240422,000000,71.8,73.87,71.46,73.3,1936687,0
+QSR.US,D,20240423,000000,73.62,74.6,73.45,74.35,1155839,0
+QSR.US,D,20240424,000000,74.07,74.39,73.11,73.62,959002,0
+QSR.US,D,20240425,000000,72.9,73.57,72.34,73.07,1208660,0
+QSR.US,D,20240426,000000,73.09,74.23,72.86,73.82,1306254,0
+QSR.US,D,20240429,000000,74.14,74.39,73.45,73.84,2578982,0
+QSR.US,D,20240430,000000,75,77.24,73.86,75.85,3251253,0
+QSR.US,D,20240501,000000,75.37,75.44,72.54,73.22,2288549,0
+QSR.US,D,20240502,000000,73.68,74.88,72.952,74.21,1650461,0
+QSR.US,D,20240503,000000,75.09,75.87,74.465,75.83,1447447,0
+QSR.US,D,20240506,000000,76,76.485,74.695,75.35,2601672,0
+QSR.US,D,20240507,000000,75.22,75.37,74.1,74.31,1655342,0
+QSR.US,D,20240508,000000,73.85,74.16,73.08,73.38,2095173,0
+QSR.US,D,20240509,000000,73.14,73.99,73.08,73.6,991695,0
+QSR.US,D,20240510,000000,73.77,74.83,71.7,73.24,3821462,0
+QSR.US,D,20240513,000000,73.38,73.64,71.77,72.11,2267752,0
+QSR.US,D,20240514,000000,72,72.69,71.74,71.75,1965940,0
+QSR.US,D,20240515,000000,72,72.49,71.14,71.43,2297874,0
+QSR.US,D,20240516,000000,71,71.61,70.8,71.6,2415212,0
+QSR.US,D,20240517,000000,71.6,71.7225,70.27,70.86,1730101,0
+QSR.US,D,20240520,000000,70.89,70.89,69.86,70,1094668,0
+QSR.US,D,20240521,000000,69.94,70.19,68.9,69,1855016,0
+QSR.US,D,20240522,000000,68.95,69.235,68.1,68.3,1851933,0
+QSR.US,D,20240523,000000,68.55,68.64,66.97,67.22,2249156,0
+QSR.US,D,20240524,000000,67.43,68.22,67.38,67.53,1312421,0
+QSR.US,D,20240528,000000,67.8,68.18,67.12,67.23,1250261,0
+QSR.US,D,20240529,000000,66.75,67.1,66.14,66.29,1491892,0
+QSR.US,D,20240530,000000,66.59,66.91,65.87,66.78,1398316,0
+QSR.US,D,20240531,000000,67.37,68.66,66.83,68.58,2797802,0
+QSR.US,D,20240603,000000,68.27,70.31,68.27,70.08,2247214,0
+QSR.US,D,20240604,000000,69.9,70.16,69.45,69.99,1484465,0
+QSR.US,D,20240605,000000,70.11,71.05,70.025,70.85,1446443,0
+QSR.US,D,20240606,000000,70.52,71.16,69.8,71.07,1921816,0
+QSR.US,D,20240607,000000,70.05,70.9,68.51,68.78,2686167,0
+QSR.US,D,20240610,000000,68.71,68.745,67.51,67.63,1221556,0
+QSR.US,D,20240611,000000,67.34,68.25,66.96,68.15,1185182,0
+QSR.US,D,20240612,000000,69.32,69.68,68.53,68.87,1281611,0
+QSR.US,D,20240613,000000,68.89,69.65,68.7701,69.34,919652,0
+QSR.US,D,20240614,000000,68.85,69.3499,68.26,68.9,1177397,0
+QSR.US,D,20240617,000000,68.79,69.58,68.695,69.3,1044032,0
+QSR.US,D,20240618,000000,69.21,69.67,68.75,68.87,782051,0
+QSR.US,D,20240620,000000,68.37,69.14,68.13,68.9,3563056,0
+QSR.US,D,20240621,000000,68.64,69.58,68.36,69.24,1901592,0
+QSR.US,D,20240624,000000,69.28,70.36,69.06,70.19,1784847,0
+QSR.US,D,20240625,000000,70.13,70.29,68.79,69.39,1236416,0
+QSR.US,D,20240626,000000,69.29,69.5,68.825,69.33,1025264,0
+QSR.US,D,20240627,000000,69.3,69.73,68.9,69.48,1128887,0
+QSR.US,D,20240628,000000,69.98,71.59,69.55,70.37,3204566,0
+QSR.US,D,20240701,000000,70.35,71.45,69.75,70.29,1380023,0
+QSR.US,D,20240702,000000,70.1,70.3,68.44,68.71,1719917,0
+QSR.US,D,20240703,000000,68.7,70.26,68.63,69.93,839961,0
+QSR.US,D,20240705,000000,69.8,70.25,69.44,69.61,787654,0
+QSR.US,D,20240708,000000,69.9,70.7,69.74,70.03,1357389,0
+QSR.US,D,20240709,000000,69.7,70.12,67.65,68.07,2424669,0
+QSR.US,D,20240710,000000,68.31,69.83,68.25,69.81,1843061,0
+QSR.US,D,20240711,000000,70.34,72.05,70.065,72.02,2125126,0
+QSR.US,D,20240712,000000,72.49,73.15,72.05,72.93,2541957,0
+QSR.US,D,20240715,000000,72.95,73.35,72.22,72.37,1528717,0
+QSR.US,D,20240716,000000,72.44,74.84,72.07,74.75,1951370,0
+QSR.US,D,20240717,000000,74.49,75.07,73.56,74.93,2023401,0
+QSR.US,D,20240718,000000,74.22,74.79,72.32,72.39,1359662,0
+QSR.US,D,20240719,000000,72.28,73.03,71.76,72.74,997263,0
+QSR.US,D,20240722,000000,72.91,72.93,71.44,72.69,1298834,0
+QSR.US,D,20240723,000000,73,73.1,71.2,71.21,1369134,0
+QSR.US,D,20240724,000000,70.5,70.7,69.12,69.92,1994871,0
+QSR.US,D,20240725,000000,69.54,69.71,68.5,68.57,1948163,0
+QSR.US,D,20240726,000000,69.59,69.59,67.97,67.98,1535065,0
+QSR.US,D,20240729,000000,68.07,69.63,67.14,69.4,2008825,0
+QSR.US,D,20240730,000000,68.99,69.77,68.685,69.09,1568831,0
+QSR.US,D,20240731,000000,70.18,70.75,69.0901,69.99,1945810,0
+QSR.US,D,20240801,000000,70.31,70.31,69.14,69.74,1627779,0
+QSR.US,D,20240802,000000,69.47,71.5,69.13,70.16,2751848,0
+QSR.US,D,20240805,000000,68.03,72.2,68.03,69.62,3243679,0
+QSR.US,D,20240806,000000,69.69,72.36,69.29,71.71,1877532,0
+QSR.US,D,20240807,000000,72.17,72.32,70.43,70.52,2276715,0
+QSR.US,D,20240808,000000,71.55,73.39,70.85,71.93,3370380,0
+QSR.US,D,20240809,000000,72.45,72.45,69.85,70.51,1652602,0
+QSR.US,D,20240812,000000,70.39,71.11,69.45,69.81,1508271,0
+QSR.US,D,20240813,000000,68.74,71.17,68.51,70.66,3814033,0
+QSR.US,D,20240814,000000,70.81,70.83,69.795,70.6,1126802,0
+QSR.US,D,20240815,000000,71.31,71.43,70.56,71.27,975896,0
+QSR.US,D,20240816,000000,71.41,71.41,70.045,70.81,1255585,0
+QSR.US,D,20240819,000000,71,72.16,70.9601,71.59,890992,0
+QSR.US,D,20240820,000000,71.47,72.06,71.17,71.48,1034165,0
+QSR.US,D,20240821,000000,71.6,72.46,71.6,72.23,1099354,0
+QSR.US,D,20240822,000000,72.2,72.26,71.03,71.34,1228033,0
+QSR.US,D,20240823,000000,71.72,72.12,69.96,70.36,1434853,0
+QSR.US,D,20240826,000000,70.79,70.79,69.935,69.96,2407996,0
+QSR.US,D,20240827,000000,69.65,69.9,69.2106,69.49,1817166,0
+QSR.US,D,20240828,000000,69.04,69.72,68.59,69.11,1127461,0
+QSR.US,D,20240829,000000,69.41,69.93,68.72,69.07,1105591,0
+QSR.US,D,20240830,000000,69.09,69.53,68.54,69.48,1578465,0
+QSR.US,D,20240903,000000,69,69.21,68.19,68.44,1932234,0
+QSR.US,D,20240904,000000,68.4,68.92,68.15,68.65,960824,0
+QSR.US,D,20240905,000000,68.7,68.82,67.72,67.93,1185518,0
+QSR.US,D,20240906,000000,67.94,68.38,67.13,67.63,1654653,0
+QSR.US,D,20240909,000000,67.65,68.413,67.12,67.81,2084182,0
+QSR.US,D,20240910,000000,68.12,68.12,66.305,66.55,1309658,0
+QSR.US,D,20240911,000000,66.58,69.92,66.34,68.91,2698169,0
+QSR.US,D,20240912,000000,69.31,69.51,68.44,69.14,1730481,0
+QSR.US,D,20240913,000000,69.37,70.1,68.93,69.18,1430695,0
+QSR.US,D,20240916,000000,69.34,70.15,68.6501,69.93,1201512,0
+QSR.US,D,20240917,000000,70.2,70.67,69.01,69.28,1657344,0
+QSR.US,D,20240918,000000,69.32,70.3,68.92,69.25,5295399,0
+QSR.US,D,20240919,000000,70.12,71.08,69.53,71.07,1453161,0
+QSR.US,D,20240920,000000,70.42,70.73,69.63,70.28,1355718,0
+QSR.US,D,20240923,000000,70.29,70.8,70.18,70.54,878491,0
+QSR.US,D,20240924,000000,70.8,71.07,70.2,70.64,893575,0
+QSR.US,D,20240925,000000,70.82,70.82,69.67,69.68,953077,0
+QSR.US,D,20240926,000000,70.36,71.21,70.21,70.85,741816,0
+QSR.US,D,20240927,000000,70.97,71.9,70.845,71.28,826046,0
+QSR.US,D,20240930,000000,71.55,72.3,71.41,72.12,1014144,0
+QSR.US,D,20241001,000000,72.2,72.57,71.798,72.49,1663216,0
+QSR.US,D,20241002,000000,72.09,72.87,71.9801,72.41,1024481,0
+QSR.US,D,20241003,000000,71.42,71.42,69.76,70.92,1568441,0
+QSR.US,D,20241004,000000,70.9,71.99,70.88,71.76,1048228,0
+QSR.US,D,20241007,000000,71.87,72.02,69.11,69.88,1981166,0
+QSR.US,D,20241008,000000,69.73,70.31,69.3,69.83,1227194,0
+QSR.US,D,20241009,000000,70,70.73,69.535,70.49,954936,0
+QSR.US,D,20241010,000000,70.34,70.34,68.9,70.22,1032764,0
+QSR.US,D,20241011,000000,69.64,70.975,69.6,70.81,870706,0
+QSR.US,D,20241014,000000,70.85,71.94,70.66,71.59,991225,0
+QSR.US,D,20241015,000000,71.2,71.59,70.44,71.21,1177719,0
+QSR.US,D,20241016,000000,71.22,72.17,71,72.12,1117105,0
+QSR.US,D,20241017,000000,72.1,72.12,70.93,71.07,1090830,0
+QSR.US,D,20241018,000000,71.03,71.125,70.1,70.55,1041446,0
+QSR.US,D,20241021,000000,70.23,72.99,70.185,72.75,1778271,0
+QSR.US,D,20241022,000000,72.62,72.74,71.9,72.13,1155875,0
+QSR.US,D,20241023,000000,73.54,74.09,73.01,73.49,2112668,0
+QSR.US,D,20241024,000000,73.5,73.705,72.05,72.19,1180324,0
+QSR.US,D,20241025,000000,72.19,72.505,70.46,70.54,953840,0
+QSR.US,D,20241028,000000,71.24,71.24,70.36,71.1,1295814,0
+QSR.US,D,20241029,000000,70.36,71.43,70.36,70.5,960543,0
+QSR.US,D,20241030,000000,70.28,70.29,69.71,70.11,1153226,0
+QSR.US,D,20241031,000000,70.13,70.3,69.395,69.55,1068679,0
+QSR.US,D,20241101,000000,69.5,70.21,69.26,69.98,1249781,0
+QSR.US,D,20241104,000000,70,70.41,69.85,70.04,1792621,0
+QSR.US,D,20241105,000000,68.41,69.21,67.07,68.2,3273503,0
+QSR.US,D,20241106,000000,69.04,69.04,66.8,68.26,2202285,0
+QSR.US,D,20241107,000000,68.4,69.49,68.165,68.61,1364330,0
+QSR.US,D,20241108,000000,68.27,68.48,67.92,67.99,1387628,0
+QSR.US,D,20241111,000000,67.58,68.34,67.5,67.87,1369144,0
+QSR.US,D,20241112,000000,67.6,67.9,66.66,67.37,2559821,0
+QSR.US,D,20241113,000000,67.225,68.49,67.025,67.91,1324812,0
+QSR.US,D,20241114,000000,68.41,68.92,67.73,68.47,1685980,0
+QSR.US,D,20241115,000000,68.35,68.35,67.27,67.52,1279694,0
+QSR.US,D,20241118,000000,67.54,69.43,67.54,68.91,1140427,0
+QSR.US,D,20241119,000000,68.565,69.92,68.54,69.45,1097106,0
+QSR.US,D,20241120,000000,69.33,69.68,67.88,69.41,1188360,0
+QSR.US,D,20241121,000000,69.2,69.975,68.51,69.78,1698099,0
+QSR.US,D,20241122,000000,69.85,70,69.06,69.1,2105024,0
+QSR.US,D,20241125,000000,69.55,70.22,69.02,69.81,1981099,0
+QSR.US,D,20241126,000000,69.58,70.31,68.91,69.21,1473661,0
+QSR.US,D,20241127,000000,69.63,70.49,69.29,70.18,1571827,0
+QSR.US,D,20241129,000000,70.12,70.12,69.33,69.61,906229,0
+QSR.US,D,20241202,000000,69.64,70.14,69.17,69.72,1896361,0
+QSR.US,D,20241203,000000,70.125,71.53,69.23,70.82,2561041,0
+QSR.US,D,20241204,000000,71.1,71.65,70.75,71.11,1342175,0
+QSR.US,D,20241205,000000,71.11,71.22,69.61,69.74,1773244,0
+QSR.US,D,20241206,000000,69.79,70.53,68.9,68.99,1066004,0
+QSR.US,D,20241209,000000,69.48,71.4177,69.42,70.05,2803353,0
+QSR.US,D,20241210,000000,70.09,70.525,69.485,70,2576767,0
+QSR.US,D,20241211,000000,70.035,70.78,69.22,69.8,3709923,0
+QSR.US,D,20241212,000000,69.69,69.84,68.88,69.21,2157827,0
+QSR.US,D,20241213,000000,69.64,69.7,68.01,68.28,2275918,0
+QSR.US,D,20241216,000000,68.34,68.395,67.45,67.52,1908403,0
+QSR.US,D,20241217,000000,67.3,68.35,67.105,67.48,1561418,0
+QSR.US,D,20241218,000000,67.305,67.66,65.77,65.95,4953980,0
+QSR.US,D,20241219,000000,66.15,66.77,65.491,65.52,1491992,0
+QSR.US,D,20241220,000000,64.82,67.06,64.69,66.77,1795324,0
+QSR.US,D,20241223,000000,66.5712,66.98,65.615,66.2,1391100,0
+QSR.US,D,20241224,000000,66.2,66.2,65.42,65.64,584407,0
+QSR.US,D,20241226,000000,65.435,66.24,65.3779,65.84,698186,0
+QSR.US,D,20241227,000000,65.66,65.95,65.28,65.54,559311,0
+QSR.US,D,20241230,000000,65.175,65.2,64.55,64.91,751202,0
+QSR.US,D,20241231,000000,64.61,65.42,64.61,65.18,581235,0
+QSR.US,D,20250102,000000,65.68,66.52,65.1,65.56,1311709,0
+QSR.US,D,20250103,000000,65.56,65.74,64.72,64.94,1017547,0
+QSR.US,D,20250106,000000,64.98,65.65,63.735,63.91,1764871,0
+QSR.US,D,20250107,000000,64.045,64.565,63.09,63.14,1327965,0
+QSR.US,D,20250108,000000,62.65,63.09,62.19,62.54,1262317,0
+QSR.US,D,20250110,000000,61.7069,62.1444,60.87,60.88,1879534,0
+QSR.US,D,20250113,000000,60.88,61.09,60.38,60.94,2011706,0
+QSR.US,D,20250114,000000,60.83,61.26,60.14,60.87,2927430,0
+QSR.US,D,20250115,000000,62.35,62.72,60.2,60.44,1500013,0
+QSR.US,D,20250116,000000,60.07,60.73,60.03,60.47,1890794,0
+QSR.US,D,20250117,000000,60.58,60.9,60.33,60.48,1493242,0
+QSR.US,D,20250121,000000,60.64,61.35,60.5,60.74,3464454,0
+QSR.US,D,20250122,000000,60.74,60.9099,59.855,60.54,2262783,0
+QSR.US,D,20250123,000000,60.65,61.5475,59.94,61.53,6946106,0
+QSR.US,D,20250124,000000,62.24,62.715,61.54,62.08,2330752,0
+QSR.US,D,20250127,000000,61.99,63.01,61.99,62.37,1623725,0
+QSR.US,D,20250128,000000,62.285,62.92,61.95,62.41,1111662,0
+QSR.US,D,20250129,000000,62.4,62.54,61.73,61.99,1329523,0
+QSR.US,D,20250130,000000,62.17,62.82,62.06,62.47,1252343,0
+QSR.US,D,20250131,000000,62.23,62.46,61.35,61.54,1830258,0
+QSR.US,D,20250203,000000,60.22,62.08,59.67,61.7,2291935,0
+QSR.US,D,20250204,000000,61.855,62.75,61.7,61.93,1742040,0
+QSR.US,D,20250205,000000,62.12,62.75,61.48,62.71,1616230,0
+QSR.US,D,20250206,000000,62.39,64.92,62.39,64.09,2583678,0
+QSR.US,D,20250207,000000,63.995,64.85,63.97,64.14,2575977,0
+QSR.US,D,20250210,000000,64.535,66.51,64.44,66.37,3584494,0
+QSR.US,D,20250211,000000,66.02,67.3,64.81,66.89,4790752,0
+QSR.US,D,20250212,000000,67.74,68.54,65.51,65.83,3936059,0
+QSR.US,D,20250213,000000,65.71,66.49,64.07,66.39,2725480,0
+QSR.US,D,20250214,000000,65.76,66,63.24,64.52,2912624,0
+QSR.US,D,20250218,000000,64.26,65.04,63.13,64.65,2424642,0
+QSR.US,D,20250219,000000,64.3,64.54,62.78,63.19,2103636,0
+QSR.US,D,20250220,000000,63.14,63.35,62.01,63.21,1940605,0
+QSR.US,D,20250221,000000,63.385,63.43,62.06,62.31,1544521,0
+QSR.US,D,20250224,000000,62.24,64.38,62.04,63.84,2288359,0
+QSR.US,D,20250225,000000,64,64.92,63.82,64.27,2829902,0
+QSR.US,D,20250226,000000,64.405,64.52,63.41,63.7,1491023,0
+QSR.US,D,20250227,000000,63.645,65.31,63.44,65.19,1652471,0
+QSR.US,D,20250228,000000,65.225,65.65,64.68,65.25,1889766,0
+QSR.US,D,20250303,000000,65.525,66.37,64.66,64.83,1198411,0
+QSR.US,D,20250304,000000,64.74,66.16,64.56,65.39,1435006,0
+QSR.US,D,20250305,000000,65.79,66.97,65.64,66.64,1417463,0
+QSR.US,D,20250306,000000,66.31,67.62,66.22,67.51,2204067,0
+QSR.US,D,20250307,000000,67.31,69.78,67.21,69.57,3057730,0
+QSR.US,D,20250310,000000,69.205,70.39,68.52,68.85,4049410,0
+QSR.US,D,20250311,000000,68.835,69.06,67.53,68.01,3181807,0
+QSR.US,D,20250312,000000,67.87,68.5,66.01,66.66,2251919,0
+QSR.US,D,20250313,000000,66.765,67.02,65.73,65.74,2027625,0
+QSR.US,D,20250314,000000,65.89,66.17,65.235,66.06,2043137,0
+QSR.US,D,20250317,000000,66.15,67.67,66.12,67.51,2594705,0
+QSR.US,D,20250318,000000,66.86,68.43,66.78,67.85,1201525,0
+QSR.US,D,20250319,000000,68.5,69,67.875,68.03,2117849,0
+QSR.US,D,20250320,000000,67.9,68.25,67.31,67.97,1700033,0
+QSR.US,D,20250321,000000,67.3,67.33,66.205,67,1683818,0
+QSR.US,D,20250324,000000,67.19,67.44,66.54,67.08,1259673,0
+QSR.US,D,20250325,000000,67.04,67.31,66.31,66.58,1635618,0
+QSR.US,D,20250326,000000,66.825,68.27,66.67,67.84,1484850,0
+QSR.US,D,20250327,000000,67.79,69.14,67.7,68.74,1486350,0
+QSR.US,D,20250328,000000,67.9,67.91,64.42,64.52,2825088,0
+QSR.US,D,20250331,000000,64.47,67.26,64.3,66.64,2724548,0
+QSR.US,D,20250401,000000,66.79,67.54,66.44,67.17,985344,0
+QSR.US,D,20250402,000000,66.92,67.05,66.08,66.89,1435080,0
+QSR.US,D,20250403,000000,66.35,68.49,66.28,67.82,2916949,0
+QSR.US,D,20250404,000000,66.99,67.08,63.37,63.58,4393987,0
+QSR.US,D,20250407,000000,62.1,64.24,60.73,62.01,3576389,0
+QSR.US,D,20250408,000000,63.5,63.57,59.26,60.03,3487969,0
+QSR.US,D,20250409,000000,59.395,62.51,58.71,61.82,4786942,0
+QSR.US,D,20250410,000000,61.53,62.095,60.77,61.36,4455876,0
+QSR.US,D,20250411,000000,61.6,63.02,60.8,62.89,3355324,0
+QSR.US,D,20250414,000000,63.47,63.65,62.14,62.99,1711731,0
+QSR.US,D,20250415,000000,62.84,63.31,62.07,62.37,1979384,0
+QSR.US,D,20250416,000000,62.91,62.91,61.81,62.25,1877835,0
+QSR.US,D,20250417,000000,62.25,63.7,62.17,63.22,1264286,0
+QSR.US,D,20250421,000000,63.13,63.3,62.21,62.82,1248364,0
+QSR.US,D,20250422,000000,63.34,63.98,63.13,63.87,2147373,0
+QSR.US,D,20250423,000000,64.29,65.04,62.5332,62.7,1902947,0
+QSR.US,D,20250424,000000,62.755,62.755,61.885,62.59,1263951,0
+QSR.US,D,20250425,000000,62.48,62.975,62.1,62.9,1546946,0
+QSR.US,D,20250428,000000,62.965,63.69,62.91,63.61,1525677,0
+QSR.US,D,20250429,000000,63.56,64.15,63.21,63.81,1362180,0
+QSR.US,D,20250430,000000,63.79,64.66,63.02,64.4,1446995,0
+QSR.US,D,20250501,000000,64.29,65.48,63.69,65.25,2152432,0
+QSR.US,D,20250502,000000,65.79,66.67,65.68,66.62,2395851,0
+QSR.US,D,20250505,000000,66.37,67.195,66.15,66.74,1692817,0
+QSR.US,D,20250506,000000,67.59,68.57,67.14,67.77,3044333,0
+QSR.US,D,20250507,000000,67.905,68.99,67.63,67.89,3162503,0
+QSR.US,D,20250508,000000,68.03,70.29,66.68,67.53,5027956,0
+QSR.US,D,20250509,000000,67.12,68.19,67.08,67.13,3284068,0
+QSR.US,D,20250512,000000,67.58,68.91,66.9,68.79,2403215,0
+QSR.US,D,20250513,000000,68.555,69.1,67.75,67.84,1743172,0
+QSR.US,D,20250514,000000,67.75,68.02,67.1,68.02,1810596,0
+QSR.US,D,20250515,000000,68,69.73,67.79,69.68,2138035,0
+QSR.US,D,20250516,000000,69.315,70.69,69.315,70.62,2493506,0
+QSR.US,D,20250519,000000,70,71.645,70,71.36,2040530,0
+QSR.US,D,20250520,000000,70.98,71.29,70.52,70.8,2092318,0
+QSR.US,D,20250521,000000,70.415,70.69,69.39,69.42,2291702,0
+QSR.US,D,20250522,000000,69.225,69.62,68.82,69.43,2421552,0
+QSR.US,D,20250523,000000,69.215,70.355,68.9,70.07,1947883,0
+QSR.US,D,20250527,000000,71.17,72.32,70.9,71.6,3952732,0
+QSR.US,D,20250528,000000,71.448,71.95,71.19,71.8,1988190,0
+QSR.US,D,20250529,000000,71.85,72.03,70.56,70.7,1732981,0
+QSR.US,D,20250530,000000,70.79,71.49,70.39,71.41,3459984,0
+QSR.US,D,20250602,000000,71.055,72.09,70.51,72,2504964,0
+QSR.US,D,20250603,000000,72,72.32,71.4456,71.73,1567116,0
+QSR.US,D,20250604,000000,71.92,72.12,71.29,71.55,1575295,0
+QSR.US,D,20250605,000000,71.72,72.035,71.37,71.39,1919463,0
+QSR.US,D,20250606,000000,71.34,71.68,71.05,71.3,1818715,0
+QSR.US,D,20250609,000000,70.89,70.89,69.66,69.75,2865813,0
+QSR.US,D,20250610,000000,70.098,70.475,68.98,69.26,2305595,0
+QSR.US,D,20250611,000000,69.24,69.28,67.43,67.62,2921761,0
+QSR.US,D,20250612,000000,67.78,68.33,67.43,68.31,2600629,0
+QSR.US,D,20250613,000000,68.07,68.38,67.11,67.26,1830621,0
+QSR.US,D,20250616,000000,67.23,67.8,66.85,67.12,2527966,0
+QSR.US,D,20250617,000000,67.21,67.36,66.37,66.78,2638456,0
+QSR.US,D,20250618,000000,66.72,66.92,66.03,66.09,3117377,0
+QSR.US,D,20250620,000000,66.23,66.75,66.02,66.07,1823952,0
+QSR.US,D,20250623,000000,65.96,66.49,65.41,65.94,7276246,0
+QSR.US,D,20250624,000000,65.71,65.81,65.12,65.51,3316600,0
+QSR.US,D,20250625,000000,65.12,65.6,64.76,64.86,3411103,0
+QSR.US,D,20250626,000000,65.3,65.66,64.77,65.55,3471829,0
+QSR.US,D,20250627,000000,65.685,65.95,64.44,65.35,28728174,0
+QSR.US,D,20250630,000000,65.425,66.38,65.1,66.29,3859842,0
+QSR.US,D,20250701,000000,66.38,68.49,66.38,67.92,2763141,0
+QSR.US,D,20250702,000000,67.695,68.35,67.18,68.27,2807548,0
+QSR.US,D,20250703,000000,68.09,68.98,68.045,68.92,1116197,0
+QSR.US,D,20250707,000000,68.61,68.75,67.84,67.86,2087855,0
+QSR.US,D,20250708,000000,67.97,68.43,67.14,68.2,1965449,0
+QSR.US,D,20250709,000000,68.65,68.78,67.04,67.25,2632727,0
+QSR.US,D,20250710,000000,67.31,68.1,67.05,67.75,2121001,0
+QSR.US,D,20250711,000000,67.555,67.61,66.86,67.34,1865759,0
+QSR.US,D,20250714,000000,67.28,67.4283,66.88,67.3,1937764,0
+QSR.US,D,20250715,000000,67.36,67.36,66.44,67,2463748,0
+QSR.US,D,20250716,000000,66.97,67.98,66.815,67.96,2176778,0
+QSR.US,D,20250717,000000,67.72,69.69,67.68,69.57,3342055,0
+QSR.US,D,20250718,000000,69.46,69.93,69.07,69.14,1606389,0
+QSR.US,D,20250721,000000,69.28,69.69,68.725,68.9,1652342,0
+QSR.US,D,20250722,000000,68.9,71.36,68.9,71.34,1532653,0
+QSR.US,D,20250723,000000,71.32,71.77,70.935,71.14,1270538,0
+QSR.US,D,20250724,000000,70.6,71.43,70.01,70.02,1556396,0
+QSR.US,D,20250725,000000,69.58,69.89,68.72,69.56,1829633,0
+QSR.US,D,20250728,000000,69.38,69.5,68.58,69.05,1577395,0
+QSR.US,D,20250729,000000,69.095,69.29,68.44,68.82,1502594,0
+QSR.US,D,20250730,000000,68.865,69.27,68.335,68.71,1179121,0
+QSR.US,D,20250731,000000,68.35,68.63,67.65,67.86,1498658,0
+QSR.US,D,20250801,000000,68.51,68.73,67.84,68.02,1628364,0
+QSR.US,D,20250804,000000,68.115,69.61,68.115,69.15,1778661,0
+QSR.US,D,20250805,000000,69.12,69.32,68.13,68.16,1798410,0
+QSR.US,D,20250806,000000,68.495,68.965,68.06,68.6,2964219,0
+QSR.US,D,20250807,000000,68.295,68.295,64.315,65.07,6037975,0
+QSR.US,D,20250808,000000,64.78,65.83,64.46,64.5,3622875,0
+QSR.US,D,20250811,000000,64.55,65.73,64.4688,65.14,2570533,0
+QSR.US,D,20250812,000000,65.4,65.72,64.595,64.81,1693751,0
+QSR.US,D,20250813,000000,64.81,65.72,64.42,65.52,1998966,0
+QSR.US,D,20250814,000000,64.94,65.18,64.47,65.18,2002982,0
+QSR.US,D,20250815,000000,64.97,65.55,64.675,65.29,1687760,0
+QSR.US,D,20250818,000000,65.43,65.97,65.1075,65.84,1856524,0
+QSR.US,D,20250819,000000,65.99,66.9,65.945,66.56,1268558,0
+QSR.US,D,20250820,000000,66.6,66.7,63.69,63.75,3328917,0
+QSR.US,D,20250821,000000,63.63,63.79,63.34,63.79,1774129,0
+QSR.US,D,20250822,000000,63.765,64.35,63.25,63.4,2916091,0
+QSR.US,D,20250825,000000,63.16,63.5,62.69,62.73,3551931,0
+QSR.US,D,20250826,000000,62.875,63.14,62.64,62.76,3218912,0
+QSR.US,D,20250827,000000,62.64,63.03,62.57,62.63,1895794,0
+QSR.US,D,20250828,000000,62.75,63.105,62.34,63.05,2379116,0
+QSR.US,D,20250829,000000,63.015,63.43,62.83,63.33,1938390,0
+QSR.US,D,20250902,000000,63.155,63.155,62.31,62.5,2595007,0
+QSR.US,D,20250903,000000,62.43,62.94,62.2114,62.41,2244303,0
+QSR.US,D,20250904,000000,62.4,62.44,61.79,62.1,2350587,0
+QSR.US,D,20250905,000000,62.15,63.29,62.1,63.1,2688549,0
+QSR.US,D,20250908,000000,62.85,63.235,61.33,62.02,3784030,0
+QSR.US,D,20250909,000000,62.02,62.0651,61.6,61.86,4135985,0
+QSR.US,D,20250910,000000,61.97,62.31,61.44,61.92,3410801,0
+QSR.US,D,20250911,000000,62.06,63.595,61.915,63.48,3907238,0
+QSR.US,D,20250912,000000,62.91,63.34,62.785,62.92,2585457,0
+QSR.US,D,20250915,000000,63.46,64.05,63.1,63.88,2880062,0
+QSR.US,D,20250916,000000,64.15,64.35,63.75,63.85,3211509,0
+QSR.US,D,20250917,000000,64,64.69,63.75,63.89,3132933,0
+QSR.US,D,20250918,000000,63.58,63.77,62.85,62.93,2783516,0
+QSR.US,D,20250919,000000,63.22,63.97,62.89,63.76,4198247,0
+QSR.US,D,20250922,000000,63.84,64.77,63.4318,64.68,8708395,0
+QSR.US,D,20250923,000000,64.085,64.46,63.74,64.15,3983255,0
+QSR.US,D,20250924,000000,63.82,64.625,63.595,64.49,2345026,0
+QSR.US,D,20250925,000000,64.65,64.92,64.1,64.56,2068532,0
+QSR.US,D,20250926,000000,64.725,65.1,64.47,64.91,1589409,0
+QSR.US,D,20250929,000000,65,65.78,64.76,65.6,3395140,0
+QSR.US,D,20250930,000000,65.625,65.94,64.11,64.14,2280530,0
+QSR.US,D,20251001,000000,64.22,66.16,64.165,66.16,2799374,0
+QSR.US,D,20251002,000000,66.03,67.79,65.89,67.68,2838749,0
+QSR.US,D,20251003,000000,67.57,68.59,67.42,68.48,2348277,0
+QSR.US,D,20251006,000000,68.55,69.01,68.14,68.87,2411431,0
+QSR.US,D,20251007,000000,69.12,69.26,67.195,67.26,2401976,0
+QSR.US,D,20251008,000000,67.55,67.65,66.76,67.3,3023426,0
+QSR.US,D,20251009,000000,67.26,68.02,66.58,66.65,2253117,0
+QSR.US,D,20251010,000000,67.35,67.35,66.56,66.84,2070617,0
+QSR.US,D,20251013,000000,66.6218,67.438,66.35,66.79,1031558,0
+QSR.US,D,20251014,000000,66.68,68.79,66.61,68.67,3340734,0
+QSR.US,D,20251015,000000,68.73,69.46,68.58,69.3,1545704,0
+QSR.US,D,20251016,000000,69.43,69.5,67.28,67.42,2878531,0
+QSR.US,D,20251017,000000,67.45,67.575,66.73,67.38,2526016,0
+QSR.US,D,20251020,000000,67.395,68.35,67.24,67.76,1806627,0
+QSR.US,D,20251021,000000,67.875,67.96,67.34,67.49,1940400,0
+QSR.US,D,20251022,000000,67.082,68.15,67.07,67.67,1222666,0
+QSR.US,D,20251023,000000,67.62,68,67.16,67.45,1339018,0
+QSR.US,D,20251024,000000,67.75,67.83,67.1,67.42,896108,0
+QSR.US,D,20251027,000000,67.76,67.76,67.155,67.37,1152124,0
+QSR.US,D,20251028,000000,67.185,67.975,66.73,66.73,1610979,0
+QSR.US,D,20251029,000000,66.29,66.4,65.55,66.02,2872327,0
+QSR.US,D,20251030,000000,67.62,68.27,65.28,67.01,5251995,0
+QSR.US,D,20251031,000000,66.975,66.975,65.495,65.69,3142185,0
+QSR.US,D,20251103,000000,65.43,65.87,64.52,65.78,3719013,0
+QSR.US,D,20251104,000000,65.6,66.49,65.28,66.23,3129862,0
+QSR.US,D,20251105,000000,66.235,67.305,65.56,67.03,2439032,0
+QSR.US,D,20251106,000000,67.105,68.36,67.08,68.16,4967355,0
+QSR.US,D,20251107,000000,68.22,68.55,67.26,67.74,2028216,0
+QSR.US,D,20251110,000000,68.035,69.5,67.98,69.18,2856633,0
+QSR.US,D,20251111,000000,69.25,69.36,68.55,68.89,2195569,0
+QSR.US,D,20251112,000000,69.02,69.5395,68.35,69.14,2256585,0
+QSR.US,D,20251113,000000,69.19,70.46,69.17,70.41,2307937,0
+QSR.US,D,20251114,000000,68.45,69.01,67.425,68.68,5590258,0
+QSR.US,D,20251117,000000,68.43,68.93,67.53,68.06,3271100,0
+QSR.US,D,20251118,000000,67.965,68,67.245,67.39,2859364,0
+QSR.US,D,20251119,000000,67.5,68.16,67.08,67.83,1838058,0
+QSR.US,D,20251120,000000,68.02,68.85,67.84,67.99,1842550,0
+QSR.US,D,20251121,000000,68.09,70.98,68.09,70.51,4240372,0
+QSR.US,D,20251124,000000,70.62,70.74,69.82,69.94,2929215,0
+QSR.US,D,20251125,000000,70.21,72.36,70.13,72.03,3073873,0
+QSR.US,D,20251126,000000,72.08,72.98,72.01,72.22,2941756,0
+QSR.US,D,20251128,000000,72.315,73.13,71.964,72.39,950660,0
+QSR.US,D,20251201,000000,72.33,72.36,71.52,71.61,1450025,0
+QSR.US,D,20251202,000000,71.95,72.25,71.01,71.27,1322526,0
+QSR.US,D,20251203,000000,71.5,72.1,71.38,71.95,2361039,0
+QSR.US,D,20251204,000000,72.17,72.6,71.865,71.93,2377401,0
+QSR.US,D,20251205,000000,72.11,73.7,71.95,73.54,3434849,0
+QSR.US,D,20251208,000000,73.695,73.695,71.4794,71.69,3167377,0
+QSR.US,D,20251209,000000,71.805,72.62,70.6,70.94,1723307,0
+QSR.US,D,20251210,000000,71.28,71.31,70.45,70.76,3459389,0
+QSR.US,D,20251211,000000,70.855,71.41,69.96,70.45,3211112,0
+QSR.US,D,20251212,000000,70.645,71.12,70.47,70.87,4384195,0
+QSR.US,D,20251215,000000,70.79,71.34,70.46,70.99,2835105,0
+QSR.US,D,20251216,000000,71,71.37,70.33,70.47,2277195,0
+QSR.US,D,20251217,000000,70.48,71,70.06,70.2,2734082,0
+QSR.US,D,20251218,000000,70.265,70.865,69.75,69.91,3147338,0
+QSR.US,D,20251219,000000,70.04,70.25,69.76,70.05,2990988,0
+QSR.US,D,20251222,000000,70.025,70.39,69.74,70.33,8665813,0
+QSR.US,D,20251223,000000,69.75,69.999,68.802,68.86,3799753,0
+QSR.US,D,20251224,000000,68.93,69.8,68.86,69.57,875316,0
+QSR.US,D,20251226,000000,69.6,69.98,69.49,69.88,1740435,0
+QSR.US,D,20251229,000000,69.87,70.05,68.81,68.97,1960989,0
+QSR.US,D,20251230,000000,68.83,69.45,68.57,68.75,2042374,0
+QSR.US,D,20251231,000000,68.75,68.755,67.945,68.23,1610916,0
+QSR.US,D,20260102,000000,68.27,68.27,66.9,67.81,4258086,0
+QSR.US,D,20260105,000000,67.52,67.95,66.55,66.74,4373596,0
+QSR.US,D,20260106,000000,66.88,67.91,66.79,67.68,2939785,0
+QSR.US,D,20260107,000000,68.09,68.3944,67.295,67.46,2705845,0
+QSR.US,D,20260108,000000,67.1,68.68,67.02,68.66,3698063,0
+QSR.US,D,20260109,000000,68.69,69.34,67.62,69,3004851,0
+QSR.US,D,20260112,000000,68.87,69.715,68.45,69.52,1793066,0
+QSR.US,D,20260113,000000,69.43,70.425,68.98,69.26,3022723,0
+QSR.US,D,20260114,000000,69.4,70.1,69.36,69.88,2381956,0
+QSR.US,D,20260115,000000,69.98,69.99,69.07,69.53,2110252,0
+QSR.US,D,20260116,000000,69.34,69.34,68.1,68.33,2198934,0
+QSR.US,D,20260120,000000,67.82,68.5,67.45,68.28,2124511,0
+QSR.US,D,20260121,000000,69.51,69.91,67.87,68.02,2475364,0
+QSR.US,D,20260122,000000,68.32,69.32,68.11,68.55,2307797,0
+QSR.US,D,20260123,000000,68.82,68.89,68.05,68.4,1865996,0
+QSR.US,D,20260126,000000,67.67,68.52,66.98,67.14,2329995,0
+QSR.US,D,20260127,000000,67.01,68.32,66.9,67.5,2310081,0
+QSR.US,D,20260128,000000,67.91,69.105,67.215,67.44,3261679,0
+QSR.US,D,20260129,000000,67.48,68,67.11,67.47,3677152,0
+QSR.US,D,20260130,000000,67.375,67.375,66.355,66.99,2151055,0
+QSR.US,D,20260202,000000,66.94,67.33,66.36,66.98,2585509,0
+QSR.US,D,20260203,000000,66.83,67.865,66.71,66.75,2188632,0
+QSR.US,D,20260204,000000,67.05,69.76,66.9,69.29,4117985,0
+QSR.US,D,20260205,000000,69.77,70.94,69.73,70.34,2841116,0
+QSR.US,D,20260206,000000,70.53,71.48,68.69,70.9,1921152,0
+QSR.US,D,20260209,000000,70.93,71.41,70.7,70.97,2568109,0
+QSR.US,D,20260210,000000,70.87,71.25,70.25,70.25,2107617,0
+QSR.US,D,20260211,000000,70.365,71.105,70.0913,70.7,4393905,0
+QSR.US,D,20260212,000000,68.29,69.47,65.895,66.35,9193227,0
+QSR.US,D,20260213,000000,66.35,66.9,65.425,66.14,4110771,0
+QSR.US,D,20260217,000000,66.65,68.27,65.99,68.13,2970562,0
+QSR.US,D,20260218,000000,68.4,69.045,67.92,68.86,1831469,0
diff --git a/daily/us/nyse stocks/2/quiz.us.txt b/daily/us/nyse stocks/2/quiz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fc38eb8fc98feff79568612bfc981910617257a
--- /dev/null
+++ b/daily/us/nyse stocks/2/quiz.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUIZ.US,D,20250819,000000,25.0627,25.0627,25.0546,25.0546,223,0
+QUIZ.US,D,20250821,000000,25.05,25.05,25.04,25.045,700,0
+QUIZ.US,D,20250825,000000,25.15,25.15,25.0689,25.0689,597,0
+QUIZ.US,D,20250826,000000,24.8169,24.8317,24.8169,24.8317,339,0
+QUIZ.US,D,20250903,000000,24.57,24.57,24.55,24.565,477,0
+QUIZ.US,D,20250905,000000,24.86,24.86,24.8278,24.8278,425,0
+QUIZ.US,D,20250908,000000,25.09,25.09,25.0601,25.0601,383,0
+QUIZ.US,D,20250910,000000,25.13,25.13,25.09,25.09,342,0
+QUIZ.US,D,20250917,000000,25.28,25.28,25.2208,25.2208,169,0
+QUIZ.US,D,20250918,000000,25.3,25.3,25.3,25.3,174,0
+QUIZ.US,D,20250930,000000,25.18,28.16,25.18,25.235,835332,0
+QUIZ.US,D,20251001,000000,26.36,26.63,24.75,25.5542,299675,0
+QUIZ.US,D,20251002,000000,25.66,25.66,25.38,25.53,83133,0
+QUIZ.US,D,20251003,000000,25.79,25.84,25.72,25.77,89330,0
+QUIZ.US,D,20251006,000000,25.81,25.86,25.8,25.84,10891,0
+QUIZ.US,D,20251007,000000,25.6544,25.68,25.53,25.5672,23536,0
+QUIZ.US,D,20251008,000000,25.655,25.74,25.61,25.67,10647,0
+QUIZ.US,D,20251009,000000,26.94,26.94,25.445,25.4808,7354,0
+QUIZ.US,D,20251010,000000,25.33,25.39,24.92,24.92,109873,0
+QUIZ.US,D,20251013,000000,25.26,25.32,25.13,25.2,6468,0
+QUIZ.US,D,20251014,000000,25.16,25.39,25.1599,25.35,146290,0
+QUIZ.US,D,20251015,000000,25.47,25.47,25.305,25.3617,9437,0
+QUIZ.US,D,20251016,000000,25.61,25.69,25.5,25.57,10412,0
+QUIZ.US,D,20251017,000000,25.43,25.62,25.39,25.5675,94768,0
+QUIZ.US,D,20251020,000000,25.64,25.87,25.64,25.8264,68316,0
+QUIZ.US,D,20251021,000000,27.1,27.1,25.44,25.5519,51988,0
+QUIZ.US,D,20251022,000000,25.62,26.3216,25.49,25.5966,45000,0
+QUIZ.US,D,20251023,000000,25.64,26.35,25.6031,25.6681,19368,0
+QUIZ.US,D,20251024,000000,25.7,25.93,25.68,25.7099,22493,0
+QUIZ.US,D,20251027,000000,25.86,25.98,25.84,25.98,30686,0
+QUIZ.US,D,20251028,000000,25.98,26.03,25.95,25.97,6066,0
+QUIZ.US,D,20251029,000000,25.94,26.26,25.75,25.83,34624,0
+QUIZ.US,D,20251030,000000,25.59,26.08,25.59,25.78,47780,0
+QUIZ.US,D,20251031,000000,25.7,25.74,25.6208,25.72,5862,0
+QUIZ.US,D,20251103,000000,25.65,25.723,25.6305,25.6883,5134,0
+QUIZ.US,D,20251104,000000,25.54,25.58,25.4444,25.4444,18647,0
+QUIZ.US,D,20251105,000000,25.5322,25.68,25.51,25.615,20210,0
+QUIZ.US,D,20251106,000000,25.66,25.67,25.57,25.6195,37524,0
+QUIZ.US,D,20251107,000000,25.56,25.68,25.45,25.6516,9793,0
+QUIZ.US,D,20251110,000000,25.82,25.9248,25.73,25.9247,26636,0
+QUIZ.US,D,20251111,000000,26.0148,26.31,26.0148,26.085,19392,0
+QUIZ.US,D,20251112,000000,26.2,26.5698,26.19,26.2756,31188,0
+QUIZ.US,D,20251113,000000,26.1799,26.44,25.94,25.9604,14338,0
+QUIZ.US,D,20251114,000000,25.785,26.2512,25.785,25.9221,48578,0
+QUIZ.US,D,20251117,000000,25.765,25.96,25.52,25.63,22432,0
+QUIZ.US,D,20251118,000000,25.22,25.34,25.1602,25.2975,10901,0
+QUIZ.US,D,20251119,000000,25.3,25.3,25.0964,25.1556,17845,0
+QUIZ.US,D,20251120,000000,25.41,25.44,24.8993,24.8993,14257,0
+QUIZ.US,D,20251121,000000,25.12,25.7099,25.01,25.232,26781,0
+QUIZ.US,D,20251124,000000,25.18,25.27,25.1075,25.2252,29859,0
+QUIZ.US,D,20251125,000000,25.4,25.64,25.35,25.525,21086,0
+QUIZ.US,D,20251126,000000,25.6,26.3299,25.6,25.86,31337,0
+QUIZ.US,D,20251128,000000,25.8866,26.02,25.8502,25.9009,4916,0
+QUIZ.US,D,20251201,000000,25.86,25.96,25.75,25.75,11588,0
+QUIZ.US,D,20251202,000000,25.87,25.8871,25.83,25.8871,9566,0
+QUIZ.US,D,20251203,000000,25.9494,26.05,25.92,26.02,13311,0
+QUIZ.US,D,20251204,000000,26.16,26.22,26.05,26.0855,16785,0
+QUIZ.US,D,20251205,000000,26.17,26.29,26.0023,26.0023,25412,0
+QUIZ.US,D,20251208,000000,26.11,26.13,25.9001,26,8533,0
+QUIZ.US,D,20251209,000000,26.115,26.2,25.8801,26.08,24291,0
+QUIZ.US,D,20251210,000000,26.13,26.28,26.106,26.2766,8529,0
+QUIZ.US,D,20251211,000000,26.25,26.46,25.94,26.456,33172,0
+QUIZ.US,D,20251212,000000,26.41,26.41,26.13,26.18,12892,0
+QUIZ.US,D,20251215,000000,26.43,26.52,26.333,26.4647,19725,0
+QUIZ.US,D,20251216,000000,26.4,26.4,26.2303,26.3121,27474,0
+QUIZ.US,D,20251217,000000,26.35,26.35,26.05,26.16,50416,0
+QUIZ.US,D,20251218,000000,26.2711,26.36,26.233,26.233,8309,0
+QUIZ.US,D,20251219,000000,26.45,26.56,26.4255,26.4597,6508,0
+QUIZ.US,D,20251222,000000,26.35,26.58,26.35,26.4895,19571,0
+QUIZ.US,D,20251223,000000,26.7,26.74,26.6,26.67,24343,0
+QUIZ.US,D,20251224,000000,28.22,28.22,26.6024,26.675,3354,0
+QUIZ.US,D,20251226,000000,26.85,27,26.54,26.708,3190,0
+QUIZ.US,D,20251229,000000,26.73,27.4,26.43,26.5602,67898,0
+QUIZ.US,D,20251230,000000,26.79,26.79,26.6,26.6477,32311,0
+QUIZ.US,D,20251231,000000,26.68,26.68,26.5224,26.5233,18436,0
+QUIZ.US,D,20260102,000000,26.92,26.93,26.7601,26.93,9488,0
+QUIZ.US,D,20260105,000000,27.03,27.21,26.85,27.21,26123,0
+QUIZ.US,D,20260106,000000,27.49,27.74,27.15,27.2074,99280,0
+QUIZ.US,D,20260107,000000,27.13,27.19,26.99,27.05,59516,0
+QUIZ.US,D,20260108,000000,26.92,27.11,26.92,27.11,38456,0
+QUIZ.US,D,20260109,000000,27.18,27.82,27.18,27.615,114516,0
+QUIZ.US,D,20260112,000000,27.51,27.65,27.46,27.5,11054,0
+QUIZ.US,D,20260113,000000,27.46,27.4996,27.32,27.47,44264,0
+QUIZ.US,D,20260114,000000,27.5,27.57,27.445,27.5478,7192,0
+QUIZ.US,D,20260115,000000,27.63,27.8,27.513,27.54,25346,0
+QUIZ.US,D,20260116,000000,27.63,27.895,27.5492,27.64,16035,0
+QUIZ.US,D,20260120,000000,27.41,27.545,27.2,27.2,36245,0
+QUIZ.US,D,20260121,000000,27.31,27.59,27.2458,27.53,34352,0
+QUIZ.US,D,20260122,000000,27.67,27.69,27.49,27.68,59789,0
+QUIZ.US,D,20260123,000000,27.63,27.8,27.52,27.7849,15330,0
+QUIZ.US,D,20260126,000000,27.94,28.61,27.86,27.86,15349,0
+QUIZ.US,D,20260127,000000,28.2064,28.6,28.2064,28.42,10661,0
+QUIZ.US,D,20260128,000000,28.16,28.46,27.96,28.088,108165,0
+QUIZ.US,D,20260129,000000,28.31,28.53,28,28.26,20480,0
+QUIZ.US,D,20260130,000000,28.27,28.56,28.11,28.21,34777,0
+QUIZ.US,D,20260202,000000,28.1293,28.31,28.1293,28.29,10262,0
+QUIZ.US,D,20260203,000000,28.41,28.47,28.11,28.44,19193,0
+QUIZ.US,D,20260204,000000,28.6579,28.6579,28.37,28.48,6970,0
+QUIZ.US,D,20260205,000000,28.18,28.18,28.03,28.04,53396,0
+QUIZ.US,D,20260206,000000,28.57,28.742,28.44,28.742,18284,0
+QUIZ.US,D,20260209,000000,28.91,29.17,28.8784,29.15,16036,0
+QUIZ.US,D,20260210,000000,29.23,29.5,29.1173,29.175,21046,0
+QUIZ.US,D,20260211,000000,29.29,29.4133,29.1336,29.39,18926,0
+QUIZ.US,D,20260212,000000,29.4,29.4,29.11,29.122,12779,0
+QUIZ.US,D,20260213,000000,28.95,29.115,28.82,29.092,13048,0
+QUIZ.US,D,20260217,000000,28.85,29.57,28.545,29.12,9393,0
+QUIZ.US,D,20260218,000000,29.4375,29.4375,29.11,29.11,12621,0
diff --git a/daily/us/nyse stocks/2/qusa.us.txt b/daily/us/nyse stocks/2/qusa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62d85e3a63fb4add816e3d9ac1d3d2efabf26ecb
--- /dev/null
+++ b/daily/us/nyse stocks/2/qusa.us.txt	
@@ -0,0 +1,195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUSA.US,D,20250507,000000,19.93,20.1,19.9,20.0643,24970,0
+QUSA.US,D,20250508,000000,20.16,20.3,20.1,20.15,66478,0
+QUSA.US,D,20250509,000000,20.2,20.21,20.1,20.1614,32421,0
+QUSA.US,D,20250512,000000,20.5,20.55,20.25,20.53,62626,0
+QUSA.US,D,20250513,000000,20.455,20.56,20.33,20.3591,26789,0
+QUSA.US,D,20250514,000000,20.28,20.33,20.18,20.2834,46393,0
+QUSA.US,D,20250515,000000,20.31,20.48,20.31,20.4613,18215,0
+QUSA.US,D,20250516,000000,20.55,20.64,20.46,20.6268,39349,0
+QUSA.US,D,20250519,000000,20.5,20.72,20.5,20.6742,59634,0
+QUSA.US,D,20250520,000000,20.65,20.7,20.59,20.6205,17744,0
+QUSA.US,D,20250521,000000,20.52,20.62,20.4247,20.4685,18317,0
+QUSA.US,D,20250527,000000,20.37,20.39,20.2,20.3322,31288,0
+QUSA.US,D,20250528,000000,20.3201,20.43,20.24,20.26,43738,0
+QUSA.US,D,20250530,000000,20.3,20.46,20.29,20.38,34474,0
+QUSA.US,D,20250602,000000,20.4,20.48,20.25,20.375,35487,0
+QUSA.US,D,20250603,000000,20.41,20.4308,20.32,20.39,21934,0
+QUSA.US,D,20250604,000000,20.4389,20.4694,20.36,20.4,33918,0
+QUSA.US,D,20250605,000000,20.449,20.53,20.35,20.53,20279,0
+QUSA.US,D,20250606,000000,20.465,20.56,20.38,20.435,63051,0
+QUSA.US,D,20250609,000000,20.5,20.56,20.31,20.39,30865,0
+QUSA.US,D,20250610,000000,20.39,20.41,20.31,20.41,18837,0
+QUSA.US,D,20250611,000000,20.346,20.45,20.3262,20.39,20273,0
+QUSA.US,D,20250612,000000,20.42,20.5,20.405,20.49,17059,0
+QUSA.US,D,20250613,000000,20.35,20.39,20.2,20.2209,29578,0
+QUSA.US,D,20250616,000000,20.24,20.41,20.24,20.34,15337,0
+QUSA.US,D,20250617,000000,20.295,20.3246,20.2,20.2204,17999,0
+QUSA.US,D,20250618,000000,20.175,20.2497,20.1,20.1001,18773,0
+QUSA.US,D,20250620,000000,20.1,20.25,19.9675,20.15,42765,0
+QUSA.US,D,20250623,000000,19.78,19.9416,19.69,19.9416,35277,0
+QUSA.US,D,20250624,000000,20,20.1426,19.9501,20.1179,40932,0
+QUSA.US,D,20250625,000000,20.0292,20.14,19.84,19.94,39375,0
+QUSA.US,D,20250626,000000,19.95,19.97,19.88,19.9617,24388,0
+QUSA.US,D,20250627,000000,20.02,20.1,19.978,20.06,16962,0
+QUSA.US,D,20250630,000000,20.0828,20.13,20.0147,20.1188,19259,0
+QUSA.US,D,20250701,000000,20.1353,20.29,20.11,20.2618,17780,0
+QUSA.US,D,20250702,000000,20.22,20.24,20.1355,20.2003,25195,0
+QUSA.US,D,20250703,000000,20.24,20.3573,20.2206,20.3185,8523,0
+QUSA.US,D,20250707,000000,20.3792,20.3792,20.2354,20.3,12417,0
+QUSA.US,D,20250708,000000,20.3,20.32,20.2076,20.2257,17611,0
+QUSA.US,D,20250709,000000,20.2022,20.28,20.18,20.25,14418,0
+QUSA.US,D,20250710,000000,20.245,20.33,20.2191,20.28,18776,0
+QUSA.US,D,20250711,000000,20.23,20.26,20.0689,20.0857,19226,0
+QUSA.US,D,20250714,000000,20.1309,20.21,20.1,20.2014,11573,0
+QUSA.US,D,20250715,000000,20.175,20.23,19.98,20.0214,39208,0
+QUSA.US,D,20250716,000000,20.08,20.15,19.95,20.1052,17274,0
+QUSA.US,D,20250717,000000,20.29,20.322,20.07,20.3,23765,0
+QUSA.US,D,20250718,000000,20.3,20.411,20.2,20.276,18201,0
+QUSA.US,D,20250721,000000,20.151,20.35,20.151,20.28,42401,0
+QUSA.US,D,20250722,000000,20.25,20.3094,20.225,20.2961,18331,0
+QUSA.US,D,20250723,000000,20.3936,20.4455,20.31,20.3807,13883,0
+QUSA.US,D,20250724,000000,20.4532,20.4667,20.38,20.46,23418,0
+QUSA.US,D,20250725,000000,20.53,20.56,20.42,20.555,64808,0
+QUSA.US,D,20250728,000000,20.32,20.36,20.17,20.2,21165,0
+QUSA.US,D,20250729,000000,20.22,20.22,20.09,20.09,45495,0
+QUSA.US,D,20250730,000000,20.09,20.17,20,20.08,23569,0
+QUSA.US,D,20250731,000000,20.1396,20.25,20.0449,20.0449,18117,0
+QUSA.US,D,20250801,000000,20,20.0287,19.78,19.8,47993,0
+QUSA.US,D,20250804,000000,19.89,20.05,19.83,20.05,30007,0
+QUSA.US,D,20250805,000000,20.069,20.2,19.96,20.01,16211,0
+QUSA.US,D,20250806,000000,20.01,20.0899,19.9502,20.0603,11768,0
+QUSA.US,D,20250807,000000,20.1071,20.1295,19.93,20.01,36030,0
+QUSA.US,D,20250808,000000,20.079,20.0999,19.9501,20.01,39682,0
+QUSA.US,D,20250811,000000,20.0107,20.08,20,20.06,37496,0
+QUSA.US,D,20250812,000000,20.11,20.11,20,20.02,23381,0
+QUSA.US,D,20250813,000000,20.12,20.13,20.05,20.125,30994,0
+QUSA.US,D,20250814,000000,20.13,20.1583,20.07,20.14,9765,0
+QUSA.US,D,20250815,000000,20.1471,20.18,20.09,20.09,26568,0
+QUSA.US,D,20250818,000000,20.09,20.21,20.0001,20.1564,43057,0
+QUSA.US,D,20250819,000000,20.165,20.23,20.11,20.17,38725,0
+QUSA.US,D,20250820,000000,20.174,20.22,20.12,20.185,33422,0
+QUSA.US,D,20250821,000000,20.17,20.27,20.1,20.1298,27801,0
+QUSA.US,D,20250822,000000,20.1632,20.2925,20.1632,20.27,39181,0
+QUSA.US,D,20250825,000000,19.9401,19.99,19.91,19.916,46659,0
+QUSA.US,D,20250826,000000,19.9,19.9492,19.85,19.89,46380,0
+QUSA.US,D,20250827,000000,19.9,19.97,19.9,19.914,34182,0
+QUSA.US,D,20250828,000000,19.8944,19.99,19.86,19.92,21071,0
+QUSA.US,D,20250829,000000,19.92,20,19.8461,19.91,20460,0
+QUSA.US,D,20250902,000000,19.8,19.8425,19.67,19.8,36692,0
+QUSA.US,D,20250903,000000,19.74,19.82,19.71,19.79,26912,0
+QUSA.US,D,20250904,000000,19.79,19.87,19.66,19.87,30636,0
+QUSA.US,D,20250905,000000,19.87,19.94,19.71,19.85,32185,0
+QUSA.US,D,20250908,000000,19.7922,19.86,19.75,19.8571,53349,0
+QUSA.US,D,20250909,000000,19.85,19.91,19.75,19.84,33070,0
+QUSA.US,D,20250910,000000,20,20.26,20,20.06,46061,0
+QUSA.US,D,20250911,000000,20.09,20.19,20.06,20.1568,35235,0
+QUSA.US,D,20250912,000000,20.1,20.15,19.987,20,24160,0
+QUSA.US,D,20250915,000000,20.07,20.14,19.9172,19.95,34487,0
+QUSA.US,D,20250916,000000,20.01,20.0196,19.8823,19.94,43358,0
+QUSA.US,D,20250917,000000,19.97,20.01,19.91,19.93,12743,0
+QUSA.US,D,20250918,000000,19.97,20.06,19.93,19.93,22876,0
+QUSA.US,D,20250919,000000,19.96,19.99,19.871,19.91,40154,0
+QUSA.US,D,20250922,000000,19.91,20.05,19.85,19.99,26105,0
+QUSA.US,D,20250923,000000,19.97,20.01,19.8617,19.92,37791,0
+QUSA.US,D,20250924,000000,19.86,19.889,19.76,19.78,21121,0
+QUSA.US,D,20250925,000000,19.75,19.79,19.64,19.664,32008,0
+QUSA.US,D,20250926,000000,19.71,19.79,19.6981,19.77,32200,0
+QUSA.US,D,20250929,000000,19.58,19.59,19.45,19.59,31968,0
+QUSA.US,D,20250930,000000,19.48,19.57,19.48,19.53,37410,0
+QUSA.US,D,20251001,000000,19.49,19.65,19.45,19.49,34214,0
+QUSA.US,D,20251002,000000,19.46,19.56,19.45,19.52,15492,0
+QUSA.US,D,20251003,000000,19.59,19.62,19.54,19.606,19382,0
+QUSA.US,D,20251006,000000,19.57,19.6,19.5,19.52,18176,0
+QUSA.US,D,20251007,000000,19.585,19.5956,19.44,19.5153,12559,0
+QUSA.US,D,20251008,000000,19.48,19.6185,19.48,19.54,19649,0
+QUSA.US,D,20251009,000000,19.59,19.65,19.5,19.535,28248,0
+QUSA.US,D,20251010,000000,19.58,19.61,19.27,19.27,33409,0
+QUSA.US,D,20251013,000000,19.35,19.46,19.3,19.41,33223,0
+QUSA.US,D,20251014,000000,19.3098,19.55,19.27,19.43,27951,0
+QUSA.US,D,20251015,000000,19.5,19.5899,19.3928,19.4211,18681,0
+QUSA.US,D,20251016,000000,19.4099,19.4099,19.19,19.204,21966,0
+QUSA.US,D,20251017,000000,19.22,19.32,19.16,19.3063,15398,0
+QUSA.US,D,20251020,000000,19.3,19.59,19.284,19.34,39513,0
+QUSA.US,D,20251021,000000,19.3883,19.53,19.2701,19.39,49451,0
+QUSA.US,D,20251022,000000,19.4,19.435,19.354,19.354,12473,0
+QUSA.US,D,20251023,000000,19.435,19.49,19.35,19.4599,22813,0
+QUSA.US,D,20251024,000000,19.589,19.59,19.47,19.51,14179,0
+QUSA.US,D,20251027,000000,19.3,19.34,19.23,19.28,24467,0
+QUSA.US,D,20251028,000000,19.23,19.27,19.1,19.13,32526,0
+QUSA.US,D,20251029,000000,19.0004,19.07,18.711,18.754,61176,0
+QUSA.US,D,20251030,000000,18.75,18.88,18.7,18.7075,40328,0
+QUSA.US,D,20251031,000000,18.61,18.74,18.59,18.71,27247,0
+QUSA.US,D,20251103,000000,18.72,18.8,18.41,18.64,29564,0
+QUSA.US,D,20251104,000000,18.44,18.58,18.44,18.46,25406,0
+QUSA.US,D,20251105,000000,18.44,18.565,18.42,18.52,22785,0
+QUSA.US,D,20251106,000000,18.48,18.52,18.3701,18.38,195959,0
+QUSA.US,D,20251107,000000,18.44,18.49,18.23,18.47,197820,0
+QUSA.US,D,20251110,000000,18.55,18.55,18.41,18.5,19226,0
+QUSA.US,D,20251111,000000,18.5,18.62,18.5,18.62,38443,0
+QUSA.US,D,20251112,000000,18.615,18.66,18.51,18.51,25652,0
+QUSA.US,D,20251113,000000,18.5,18.56,18.44,18.51,38021,0
+QUSA.US,D,20251114,000000,18.47,18.5,18.325,18.4,19784,0
+QUSA.US,D,20251117,000000,18.352,18.47,18.1773,18.24,32455,0
+QUSA.US,D,20251118,000000,18.13,18.25,18.1,18.155,18810,0
+QUSA.US,D,20251119,000000,18.18,18.18,18.06,18.13,17069,0
+QUSA.US,D,20251120,000000,18.25,18.2793,18.04,18.06,9921,0
+QUSA.US,D,20251121,000000,18.1,18.29,18.091,18.18,10634,0
+QUSA.US,D,20251124,000000,17.92,18.09,17.85,17.92,19170,0
+QUSA.US,D,20251125,000000,18.0022,18.152994,17.961,18.115,16745,0
+QUSA.US,D,20251126,000000,18.11,18.33,18.09,18.17,43636,0
+QUSA.US,D,20251128,000000,18.16,18.2492,18.07,18.21,7138,0
+QUSA.US,D,20251201,000000,18.21,18.27,18.12,18.1234,10435,0
+QUSA.US,D,20251202,000000,18.19,18.19,18.13,18.175,14303,0
+QUSA.US,D,20251203,000000,18.25,18.305,18.18,18.305,9347,0
+QUSA.US,D,20251204,000000,18.283,18.29,18.21,18.25,24420,0
+QUSA.US,D,20251205,000000,18.296,18.34,18.2791,18.2817,13867,0
+QUSA.US,D,20251208,000000,18.3199,18.3199,18.17,18.17,11363,0
+QUSA.US,D,20251209,000000,18.2,18.24,18.17,18.175,25009,0
+QUSA.US,D,20251210,000000,18.18,18.24,18.13,18.24,9670,0
+QUSA.US,D,20251211,000000,18.24,18.405,18.22,18.37,20780,0
+QUSA.US,D,20251212,000000,18.4261,18.4261,18.25,18.25,17314,0
+QUSA.US,D,20251215,000000,18.3,18.3,18.25,18.28,11689,0
+QUSA.US,D,20251216,000000,18.2573,18.289,18.175,18.28,29731,0
+QUSA.US,D,20251217,000000,18.24,18.25,18.05,18.06,9328,0
+QUSA.US,D,20251218,000000,18.28,18.32,18.185,18.26,22114,0
+QUSA.US,D,20251219,000000,18.255,18.34,18.255,18.3048,13142,0
+QUSA.US,D,20251222,000000,18.355,18.39,18.32,18.355,21181,0
+QUSA.US,D,20251223,000000,18.378,18.4039,18.35,18.3899,13856,0
+QUSA.US,D,20251224,000000,18.43,18.48,18.4,18.48,4759,0
+QUSA.US,D,20251226,000000,18.4759,18.52,18.43,18.45,20678,0
+QUSA.US,D,20251229,000000,18.2244,18.23,18.1506,18.1958,14968,0
+QUSA.US,D,20251230,000000,18.248,18.25,18.19,18.2103,14628,0
+QUSA.US,D,20251231,000000,18.1873,18.2123,18.06,18.1,58805,0
+QUSA.US,D,20260102,000000,18.15,18.28,18.04,18.0863,21370,0
+QUSA.US,D,20260105,000000,18.2,18.335,18.16,18.255,22379,0
+QUSA.US,D,20260106,000000,18.25,18.41,18.25,18.38,30505,0
+QUSA.US,D,20260107,000000,18.4475,18.4475,18.335,18.335,4073,0
+QUSA.US,D,20260108,000000,18.3,18.374,18.29,18.3653,8050,0
+QUSA.US,D,20260109,000000,18.37,18.54,18.37,18.485,35792,0
+QUSA.US,D,20260112,000000,18.43,18.54,18.38,18.51,5911,0
+QUSA.US,D,20260113,000000,18.41,18.45,18.36,18.4098,7437,0
+QUSA.US,D,20260114,000000,18.35,18.35,18.22,18.326,22718,0
+QUSA.US,D,20260115,000000,18.465,18.465,18.36,18.3851,13509,0
+QUSA.US,D,20260116,000000,18.4,18.5,18.35,18.415,12577,0
+QUSA.US,D,20260120,000000,18.19,18.38,18.1,18.1198,21476,0
+QUSA.US,D,20260121,000000,18.13,18.4,18.0723,18.4,9959,0
+QUSA.US,D,20260122,000000,18.23,18.28,18.2,18.2261,17923,0
+QUSA.US,D,20260123,000000,18.1507,18.33,18.1507,18.2662,6370,0
+QUSA.US,D,20260126,000000,18.08,18.17,18.06,18.125,16358,0
+QUSA.US,D,20260127,000000,18.1616,18.22,18.08,18.195,5792,0
+QUSA.US,D,20260128,000000,18.19,18.2,18.1,18.175,41233,0
+QUSA.US,D,20260129,000000,18.195,18.2371,18.02,18.2371,43414,0
+QUSA.US,D,20260130,000000,18.2,18.2,18.14,18.1815,4054,0
+QUSA.US,D,20260202,000000,18.191,18.33,18.19,18.31,22791,0
+QUSA.US,D,20260203,000000,18.33,18.33,18.02,18.12,12452,0
+QUSA.US,D,20260204,000000,18.16,18.25,17.99,18.0423,6836,0
+QUSA.US,D,20260205,000000,18,18.03,17.9286,17.9286,9731,0
+QUSA.US,D,20260206,000000,18.15,18.321,18.04,18.321,6894,0
+QUSA.US,D,20260209,000000,18.315,18.3752,18.315,18.3658,9857,0
+QUSA.US,D,20260210,000000,18.38,18.38,18.3,18.3,9287,0
+QUSA.US,D,20260211,000000,18.41,18.413,18.32,18.35,14821,0
+QUSA.US,D,20260212,000000,18.43,18.43,18.17,18.17,13130,0
+QUSA.US,D,20260213,000000,18.25,18.3394,18.19,18.21,10239,0
+QUSA.US,D,20260217,000000,18.16,18.3099,18.0876,18.26,14690,0
+QUSA.US,D,20260218,000000,18.235,18.34,18.2,18.2,7048,0
diff --git a/daily/us/nyse stocks/2/r.us.txt b/daily/us/nyse stocks/2/r.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2272d8c5e85d13464446c6f6372a6446df8c7a98
--- /dev/null
+++ b/daily/us/nyse stocks/2/r.us.txt	
@@ -0,0 +1,11627 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+R.US,D,19800102,000000,2.50804,2.54356,2.50804,2.52957,32751.76376733,0
+R.US,D,19800103,000000,2.46509,2.46509,2.37928,2.44367,183907.38259216,0
+R.US,D,19800104,000000,2.44367,2.46509,2.41528,2.45775,119667.03663507,0
+R.US,D,19800107,000000,2.40061,2.40061,2.40061,2.40061,47868.041043911,0
+R.US,D,19800108,000000,2.40061,2.40061,2.32223,2.35061,1115617.2371148,0
+R.US,D,19800109,000000,2.42956,2.47937,2.42956,2.45775,318687.63052912,0
+R.US,D,19800110,000000,2.45775,2.52194,2.44367,2.52194,64665.494449218,0
+R.US,D,19800111,000000,2.52957,2.63632,2.52957,2.6006,290141.36206252,0
+R.US,D,19800114,000000,2.60775,2.6505,2.60775,2.6505,310295.03577588,0
+R.US,D,19800115,000000,2.6505,2.6505,2.62233,2.63632,84813.036213163,0
+R.US,D,19800116,000000,2.63632,2.63632,2.62233,2.63632,57101.734857305,0
+R.US,D,19800117,000000,2.63632,2.6505,2.62233,2.63632,43245.573183592,0
+R.US,D,19800118,000000,2.63632,2.6505,2.62233,2.63632,29810.472035738,0
+R.US,D,19800121,000000,2.63632,2.68672,2.62233,2.67928,134781.26992852,0
+R.US,D,19800122,000000,2.67928,2.71509,2.66489,2.67928,64665.494449218,0
+R.US,D,19800123,000000,2.67928,2.71509,2.63632,2.67928,339262.36476833,0
+R.US,D,19800124,000000,2.68672,2.75775,2.68672,2.72928,85655.157264878,0
+R.US,D,19800125,000000,2.72928,2.72928,2.7007,2.72928,18055.525025039,0
+R.US,D,19800128,000000,2.72928,2.72928,2.7007,2.71509,88173.344487478,0
+R.US,D,19800129,000000,2.71509,2.74346,2.7007,2.71509,361096.19261884,0
+R.US,D,19800130,000000,2.71509,2.72928,2.68672,2.68672,63819.285431233,0
+R.US,D,19800131,000000,2.68672,2.71509,2.68672,2.68672,137716.4297107,0
+R.US,D,19800201,000000,2.68672,2.71509,2.68672,2.68672,45346.787846607,0
+R.US,D,19800204,000000,2.71509,2.71509,2.71509,2.71509,46183.798940483,0
+R.US,D,19800205,000000,2.71509,2.74346,2.71509,2.72928,32326.615275203,0
+R.US,D,19800206,000000,2.72928,2.74346,2.71509,2.71509,62143.219260346,0
+R.US,D,19800207,000000,2.72928,2.75775,2.72928,2.72928,269140.45733962,0
+R.US,D,19800208,000000,2.74346,2.74346,2.74346,2.74346,387130.40581224,0
+R.US,D,19800211,000000,2.74346,2.75775,2.71509,2.71509,169631.18238416,0
+R.US,D,19800212,000000,2.68672,2.68672,2.57222,2.6006,94475.966484954,0
+R.US,D,19800213,000000,2.6006,2.62233,2.58662,2.58662,279221.38216256,0
+R.US,D,19800214,000000,2.58662,2.63632,2.58662,2.58662,140240.74888272,0
+R.US,D,19800215,000000,2.54356,2.54356,2.49366,2.50804,76836.392027935,0
+R.US,D,19800219,000000,2.50804,2.52194,2.47937,2.50804,55002.564177426,0
+R.US,D,19800220,000000,2.50804,2.52957,2.47937,2.47937,54165.55308355,0
+R.US,D,19800221,000000,2.47937,2.49366,2.42956,2.42956,162489.50530968,0
+R.US,D,19800222,000000,2.42956,2.42956,2.37928,2.37928,25612.130675978,0
+R.US,D,19800225,000000,2.36479,2.36479,2.27193,2.32223,34010.857378632,0
+R.US,D,19800226,000000,2.32223,2.37928,2.32223,2.37928,326245.25817163,0
+R.US,D,19800227,000000,2.37928,2.41528,2.35061,2.35061,63819.285431233,0
+R.US,D,19800228,000000,2.35061,2.36479,2.30081,2.30081,104969.77590121,0
+R.US,D,19800229,000000,2.30081,2.32223,2.27193,2.28632,234708.53943513,0
+R.US,D,19800303,000000,2.28632,2.28632,2.24376,2.25755,36109.006066943,0
+R.US,D,19800304,000000,2.25755,2.30081,2.25755,2.25755,45346.787846607,0
+R.US,D,19800305,000000,2.25755,2.27193,2.22918,2.24376,177608.84856096,0
+R.US,D,19800306,000000,2.24376,2.25755,2.24376,2.24376,17214.425964892,0
+R.US,D,19800307,000000,2.24376,2.27193,2.24376,2.27193,45768.870364032,0
+R.US,D,19800310,000000,2.27193,2.27193,2.16499,2.16499,57521.773391594,0
+R.US,D,19800311,000000,2.17907,2.20775,2.17907,2.20775,154097.93254799,0
+R.US,D,19800312,000000,2.19317,2.19317,2.16499,2.19317,21415.833299354,0
+R.US,D,19800313,000000,2.19317,2.22918,2.19317,2.20775,42828.600624006,0
+R.US,D,19800314,000000,2.17907,2.17907,2.16499,2.16499,10917.935916822,0
+R.US,D,19800317,000000,2.16499,2.20775,2.16499,2.16499,83134.92605914,0
+R.US,D,19800318,000000,2.16499,2.19317,2.13622,2.19317,62562.235803068,0
+R.US,D,19800319,000000,2.19317,2.19317,2.1507,2.1507,31072.63162174,0
+R.US,D,19800320,000000,2.1507,2.1507,2.12917,2.12917,108325.99620926,0
+R.US,D,19800321,000000,2.12917,2.12917,2.03621,2.05069,64665.494449218,0
+R.US,D,19800324,000000,2.05069,2.05069,1.92917,1.97936,306093.62844141,0
+R.US,D,19800325,000000,1.95746,1.95746,1.87213,1.90051,566412.25456938,0
+R.US,D,19800326,000000,1.90051,1.96508,1.90051,1.92917,49964.145749089,0
+R.US,D,19800327,000000,1.90051,1.90051,1.69336,1.71479,482022.32286521,0
+R.US,D,19800328,000000,1.77183,1.85061,1.77183,1.85061,190208.98259807,0
+R.US,D,19800331,000000,1.85061,1.90051,1.83632,1.85061,314912.39367835,0
+R.US,D,19800401,000000,1.85061,1.90051,1.85061,1.88641,20571.668264506,0
+R.US,D,19800402,000000,1.90051,1.92917,1.90051,1.91508,42411.628064419,0
+R.US,D,19800403,000000,1.91508,1.94346,1.90051,1.91508,55842.641246004,0
+R.US,D,19800407,000000,1.90051,1.90051,1.80735,1.80735,81039.843345531,0
+R.US,D,19800408,000000,1.80735,1.85061,1.78622,1.83632,222953.59242444,0
+R.US,D,19800409,000000,1.83632,1.85061,1.83632,1.85061,14276.200208002,0
+R.US,D,19800410,000000,1.85061,1.88641,1.85061,1.88641,241851.23850119,0
+R.US,D,19800411,000000,1.90051,1.96508,1.90051,1.92917,374531.29376669,0
+R.US,D,19800414,000000,1.92917,1.95746,1.91508,1.94346,28551.378424436,0
+R.US,D,19800415,000000,1.96508,1.97936,1.96508,1.97936,42411.628064419,0
+R.US,D,19800416,000000,1.97936,2.00784,1.97936,2.00784,66343.60460324,0
+R.US,D,19800417,000000,1.97936,1.97936,1.92917,1.92917,55842.641246004,0
+R.US,D,19800418,000000,1.92917,1.95746,1.92917,1.95746,99091.280404301,0
+R.US,D,19800421,000000,1.95746,1.95746,1.95746,1.95746,53749.602515531,0
+R.US,D,19800422,000000,1.97936,2.00784,1.97936,2.00784,58781.888994463,0
+R.US,D,19800423,000000,2.00784,2.05069,2.00784,2.02193,83554.96459343,0
+R.US,D,19800424,000000,2.02193,2.05774,2.02193,2.03621,20571.668264506,0
+R.US,D,19800425,000000,2.03621,2.03621,1.96508,2.00784,81039.843345531,0
+R.US,D,19800428,000000,2.00784,2.00784,1.96508,1.97936,30649.527112748,0
+R.US,D,19800429,000000,1.97936,2.00784,1.97936,2.00784,60459.999148485,0
+R.US,D,19800430,000000,2.00784,2.00784,1.97936,1.99356,106648.90804681,0
+R.US,D,19800501,000000,1.99356,2.00784,1.99356,2.00784,186009.61924675,0
+R.US,D,19800502,000000,2.00784,2.00784,1.95746,1.96508,51646.34386938,0
+R.US,D,19800505,000000,1.95746,1.95746,1.92917,1.94346,23931.97653882,0
+R.US,D,19800506,000000,1.94346,1.99356,1.94346,1.97936,177608.84856096,0
+R.US,D,19800507,000000,1.97936,1.99356,1.96508,1.96508,147374.25002467,0
+R.US,D,19800508,000000,1.95746,1.95746,1.92917,1.94346,21833.827850509,0
+R.US,D,19800509,000000,1.94346,1.95746,1.90051,1.90051,133940.17086837,0
+R.US,D,19800512,000000,1.90051,1.91508,1.86469,1.91508,92789.680398392,0
+R.US,D,19800513,000000,1.91508,1.92917,1.90051,1.92917,123864.35600326,0
+R.US,D,19800514,000000,1.92917,1.95746,1.92917,1.92917,110432.32083011,0
+R.US,D,19800515,000000,1.92917,1.96508,1.90051,1.94346,2729208.0414822,0
+R.US,D,19800516,000000,1.94346,1.97936,1.92917,1.96508,80195.678310682,0
+R.US,D,19800519,000000,1.96508,1.96508,1.90051,1.94346,76417.375485212,0
+R.US,D,19800520,000000,1.92917,1.92917,1.90051,1.92917,25193.114133256,0
+R.US,D,19800521,000000,1.91508,1.91508,1.88641,1.90051,798188.70019703,0
+R.US,D,19800522,000000,1.90051,1.96508,1.88641,1.92917,164593.7859474,0
+R.US,D,19800523,000000,2.02193,2.04376,1.99356,2.02193,171728.30908091,0
+R.US,D,19800527,000000,2.04376,2.14346,2.04376,2.07184,94049.79600126,0
+R.US,D,19800528,000000,2.07184,2.14346,2.07184,2.14346,47868.041043911,0
+R.US,D,19800529,000000,2.14346,2.18652,2.12917,2.15765,68442.775283119,0
+R.US,D,19800530,000000,2.15765,2.18652,2.14346,2.18652,103705.57233207,0
+R.US,D,19800602,000000,2.18652,2.23632,2.17213,2.22918,173407.44122649,0
+R.US,D,19800603,000000,2.2009,2.2009,2.14346,2.15765,146957.27746508,0
+R.US,D,19800604,000000,2.15765,2.18652,2.12917,2.17213,78517.568156659,0
+R.US,D,19800605,000000,2.12917,2.12917,2.04376,2.08671,260741.73063696,0
+R.US,D,19800606,000000,2.07184,2.07184,2.02193,2.02193,41988.523555427,0
+R.US,D,19800609,000000,2.04376,2.12917,2.04376,2.05774,126805.64773486,0
+R.US,D,19800610,000000,2.08671,2.2009,2.08671,2.2009,1299522.5757239,0
+R.US,D,19800611,000000,2.2009,2.22918,2.18652,2.2146,129323.83495746,0
+R.US,D,19800612,000000,2.2146,2.22918,2.18652,2.18652,42828.600624006,0
+R.US,D,19800613,000000,2.18652,2.2146,2.15765,2.15765,88593.383021768,0
+R.US,D,19800616,000000,2.15765,2.26499,2.12917,2.26499,164171.70342998,0
+R.US,D,19800617,000000,2.26499,2.26499,2.2146,2.22918,76836.392027935,0
+R.US,D,19800618,000000,2.22918,2.2507,2.18652,2.2009,31494.714139165,0
+R.US,D,19800619,000000,2.2009,2.2009,2.11479,2.12917,43245.573183592,0
+R.US,D,19800620,000000,2.12917,2.15765,2.11479,2.14346,55424.646694851,0
+R.US,D,19800623,000000,2.14346,2.15765,2.1007,2.11479,52485.398946392,0
+R.US,D,19800624,000000,2.11479,2.11479,2.08671,2.1007,5457.4349710595,0
+R.US,D,19800625,000000,2.1007,2.1007,2.07184,2.08671,229252.12645564,0
+R.US,D,19800626,000000,2.08671,2.11479,2.02193,2.02193,94892.939044541,0
+R.US,D,19800627,000000,2.02193,2.02907,1.99356,1.99356,62562.235803068,0
+R.US,D,19800630,000000,1.99356,2.00784,1.99356,2.00784,17214.425964892,0
+R.US,D,19800701,000000,2.00784,2.1007,2.00784,2.1007,21833.827850509,0
+R.US,D,19800702,000000,2.1007,2.12917,2.07184,2.07184,66343.60460324,0
+R.US,D,19800703,000000,2.11479,2.15765,2.11479,2.14346,28132.361881715,0
+R.US,D,19800707,000000,2.14346,2.14346,2.07184,2.07184,93211.762915816,0
+R.US,D,19800708,000000,2.1007,2.17213,2.1007,2.15765,172572.47411575,0
+R.US,D,19800709,000000,2.18652,2.22918,2.18652,2.18652,184327.42112645,0
+R.US,D,19800710,000000,2.18652,2.22918,2.15765,2.2146,63819.285431233,0
+R.US,D,19800711,000000,2.2146,2.32223,2.2146,2.32223,55424.646694851,0
+R.US,D,19800714,000000,2.32223,2.48661,2.29336,2.47223,217916.19598766,0
+R.US,D,19800715,000000,2.47223,2.57222,2.45775,2.48661,457248.22527468,0
+R.US,D,19800716,000000,2.48661,2.51499,2.48661,2.48661,43245.573183592,0
+R.US,D,19800717,000000,2.48661,2.57222,2.48661,2.54356,72216.990142318,0
+R.US,D,19800718,000000,2.64357,2.70775,2.64357,2.65815,213714.7886532,0
+R.US,D,19800721,000000,2.65815,2.69366,2.65815,2.65815,59202.94952032,0
+R.US,D,19800722,000000,2.64357,2.64357,2.62957,2.64357,78933.518724678,0
+R.US,D,19800723,000000,2.64357,2.64357,2.58662,2.64357,175089.63934679,0
+R.US,D,19800724,000000,2.62957,2.62957,2.61509,2.61509,278800.32163671,0
+R.US,D,19800725,000000,2.61509,2.64357,2.61509,2.61509,34852.978430345,0
+R.US,D,19800728,000000,2.6006,2.6006,2.58662,2.58662,24771.031615831,0
+R.US,D,19800729,000000,2.58662,2.58662,2.58662,2.58662,92373.729830373,0
+R.US,D,19800730,000000,2.58662,2.64357,2.58662,2.62957,230926.14864339,0
+R.US,D,19800731,000000,2.62957,2.65815,2.61509,2.61509,205743.2544258,0
+R.US,D,19800801,000000,2.61509,2.62957,2.61509,2.62957,29810.472035738,0
+R.US,D,19800804,000000,2.62957,2.62957,2.62957,2.62957,30649.527112748,0
+R.US,D,19800805,000000,2.65815,2.76519,2.65815,2.7508,55424.646694851,0
+R.US,D,19800806,000000,2.76519,2.79386,2.76519,2.76519,166691.93463571,0
+R.US,D,19800807,000000,2.76519,2.79386,2.76519,2.76519,247727.69001496,0
+R.US,D,19800808,000000,2.77958,2.79386,2.77958,2.77958,81878.898422543,0
+R.US,D,19800811,000000,2.77958,2.80795,2.77958,2.80795,48705.052137787,0
+R.US,D,19800812,000000,2.80795,2.87928,2.80795,2.87928,78517.568156659,0
+R.US,D,19800813,000000,2.87928,2.90101,2.87928,2.87928,80617.760828107,0
+R.US,D,19800814,000000,2.87928,2.95834,2.87928,2.91539,165437.95098224,0
+R.US,D,19800815,000000,2.91539,2.95834,2.90101,2.92957,136883.5065831,0
+R.US,D,19800818,000000,2.91539,2.91539,2.87928,2.87928,264106.12687755,0
+R.US,D,19800819,000000,2.87928,2.92957,2.82263,2.82263,103705.57233207,0
+R.US,D,19800820,000000,2.80795,2.80795,2.79386,2.79386,37790.182195668,0
+R.US,D,19800821,000000,2.79386,2.85101,2.79386,2.83672,188524.74049465,0
+R.US,D,19800822,000000,2.85101,2.87928,2.85101,2.85101,104969.77590121,0
+R.US,D,19800825,000000,2.85101,2.85101,2.79386,2.80795,297278.95117074,0
+R.US,D,19800826,000000,2.80795,2.85101,2.76519,2.83672,70959.940514153,0
+R.US,D,19800827,000000,2.83672,2.85101,2.73662,2.7508,157875.21338189,0
+R.US,D,19800828,000000,2.73662,2.73662,2.72203,2.73662,18893.558110482,0
+R.US,D,19800829,000000,2.70775,2.70775,2.65815,2.69366,163333.67034452,0
+R.US,D,19800902,000000,2.68672,2.68672,2.65815,2.68672,24771.031615831,0
+R.US,D,19800903,000000,2.7007,2.7508,2.7007,2.72928,102450.56668704,0
+R.US,D,19800904,000000,2.82263,2.86479,2.82263,2.85101,587827.06587716,0
+R.US,D,19800905,000000,2.85101,2.93672,2.83672,2.87928,510991.69584081,0
+R.US,D,19800908,000000,2.87928,2.92234,2.82263,2.82263,232614.47871309,0
+R.US,D,19800909,000000,2.82263,2.90776,2.82263,2.86479,220017.41065067,0
+R.US,D,19800910,000000,2.87928,2.965,2.87928,2.965,298955.01734162,0
+R.US,D,19800911,000000,2.965,2.99387,2.93672,2.965,95313.999570398,0
+R.US,D,19800912,000000,2.965,2.97919,2.90776,2.965,117145.78343777,0
+R.US,D,19800915,000000,2.93672,2.93672,2.82263,2.85101,95313.999570398,0
+R.US,D,19800916,000000,2.87928,3.03653,2.87928,3.00824,534921.62839649,0
+R.US,D,19800917,000000,3.03653,3.15795,3.03653,3.1008,253186.14697759,0
+R.US,D,19800918,000000,3.1008,3.17233,3.08682,3.14367,84813.036213163,0
+R.US,D,19800919,000000,3.14367,3.17233,3.11519,3.12937,89012.399564489,0
+R.US,D,19800922,000000,3.12937,3.27214,3.06519,3.22958,335902.05649401,0
+R.US,D,19800923,000000,3.22958,3.27214,3.18681,3.18681,142336.85358789,0
+R.US,D,19800924,000000,3.15795,3.15795,3.12937,3.14367,57939.767942749,0
+R.US,D,19800925,000000,3.14367,3.2151,3.14367,3.18681,163747.57692942,0
+R.US,D,19800926,000000,3.15795,3.15795,3.08682,3.08682,262846.01127469,0
+R.US,D,19800929,000000,3.08682,3.1008,2.90776,2.93672,172149.36960676,0
+R.US,D,19800930,000000,2.93672,2.97919,2.87928,2.90776,86501.366282861,0
+R.US,D,19801001,000000,2.90776,2.965,2.87928,2.965,48705.052137787,0
+R.US,D,19801002,000000,3.00824,3.05081,3.00824,3.05081,36948.061143954,0
+R.US,D,19801003,000000,3.02242,3.02242,2.92234,2.92234,110009.21632112,0
+R.US,D,19801006,000000,2.95091,3.05081,2.95091,3.05081,219176.31159053,0
+R.US,D,19801007,000000,3.05081,3.12937,3.00824,3.07928,141916.8150536,0
+R.US,D,19801008,000000,3.07928,3.12937,3.07928,3.11519,193560.09294828,0
+R.US,D,19801009,000000,3.11519,3.15795,3.1008,3.11519,33165.670352215,0
+R.US,D,19801010,000000,3.11519,3.12937,3.08682,3.1008,142758.93610532,0
+R.US,D,19801013,000000,3.07928,3.07928,3.00824,3.03653,138559.57275399,0
+R.US,D,19801014,000000,3.03653,3.05081,3.02242,3.05081,83554.96459343,0
+R.US,D,19801015,000000,3.05081,3.05081,3.00824,3.00824,13432.035173153,0
+R.US,D,19801016,000000,3.00824,3.03653,2.99387,2.99387,27294.328796271,0
+R.US,D,19801017,000000,2.99387,3.02242,2.965,2.99387,22672.88292752,0
+R.US,D,19801020,000000,2.95091,2.95091,2.90776,2.90776,31907.598732481,0
+R.US,D,19801021,000000,2.90776,2.93672,2.90776,2.93672,35693.055498924,0
+R.US,D,19801022,000000,2.93672,2.99387,2.93672,2.965,190623.91117453,0
+R.US,D,19801023,000000,3.03653,3.08682,3.03653,3.08682,207839.35913099,0
+R.US,D,19801024,000000,3.08682,3.1008,3.07928,3.08682,182226.20646345,0
+R.US,D,19801027,000000,3.08682,3.11519,3.08682,3.08682,160393.40060449,0
+R.US,D,19801028,000000,3.08682,3.28653,3.08682,3.22958,361936.26968741,0
+R.US,D,19801029,000000,3.24366,3.35805,3.24366,3.24366,330030.71493806,0
+R.US,D,19801030,000000,3.24366,3.24366,3.18681,3.18681,46183.798940483,0
+R.US,D,19801031,000000,3.15795,3.15795,3.1008,3.14367,129741.82950861,0
+R.US,D,19801103,000000,3.14367,3.14367,3.12937,3.12937,108749.10071826,0
+R.US,D,19801105,000000,3.24366,3.34376,3.24366,3.24366,208261.4416484,0
+R.US,D,19801106,000000,3.24366,3.24366,3.18681,3.18681,161652.49421579,0
+R.US,D,19801107,000000,3.15795,3.15795,3.15795,3.15795,26877.356236685,0
+R.US,D,19801110,000000,3.15795,3.18681,3.15795,3.15795,5878.4954969165,0
+R.US,D,19801111,000000,3.18681,3.30071,3.18681,3.27214,91115.658210639,0
+R.US,D,19801112,000000,3.27214,3.35805,3.27214,3.31509,102868.5612382,0
+R.US,D,19801113,000000,3.35805,3.43652,3.35805,3.42254,234292.58886711,0
+R.US,D,19801114,000000,3.42254,3.4511,3.40805,3.43652,100770.41254989,0
+R.US,D,19801117,000000,3.43652,3.43652,3.40805,3.40805,83554.96459343,0
+R.US,D,19801118,000000,3.4654,3.50835,3.4654,3.4654,91531.608778659,0
+R.US,D,19801119,000000,3.49387,3.52225,3.49387,3.49387,31494.714139165,0
+R.US,D,19801120,000000,3.49387,3.5652,3.47968,3.5652,37790.182195668,0
+R.US,D,19801121,000000,3.57958,3.57958,3.44397,3.44397,370748.90297496,0
+R.US,D,19801124,000000,3.44397,3.4654,3.37214,3.40111,97828.09882673,0
+R.US,D,19801125,000000,3.38672,3.38672,3.30071,3.32938,31072.63162174,0
+R.US,D,19801126,000000,3.32938,3.37214,3.32938,3.34376,96994.153707556,0
+R.US,D,19801128,000000,3.35805,3.38672,3.35805,3.38672,54165.55308355,0
+R.US,D,19801201,000000,3.38672,3.38672,3.27214,3.27214,48286.035595066,0
+R.US,D,19801202,000000,3.25805,3.25805,3.2151,3.22958,19311.552661637,0
+R.US,D,19801203,000000,3.22958,3.30071,3.22958,3.30071,12177.029528122,0
+R.US,D,19801204,000000,3.30071,3.30071,3.27214,3.28653,23093.943453377,0
+R.US,D,19801205,000000,3.25805,3.25805,3.2151,3.2151,16797.453405307,0
+R.US,D,19801208,000000,3.18681,3.18681,2.95834,2.95834,1181540.8031838,0
+R.US,D,19801209,000000,2.98633,3.02948,2.98633,3.01529,27709.257372723,0
+R.US,D,19801210,000000,3.01529,3.02948,2.92957,2.92957,42411.628064419,0
+R.US,D,19801211,000000,2.92957,2.92957,2.85101,2.92234,227990.9888612,0
+R.US,D,19801212,000000,2.92234,2.98633,2.92234,2.94357,52062.2944374,0
+R.US,D,19801215,000000,2.94357,2.97234,2.92957,2.92957,12177.029528122,0
+R.US,D,19801216,000000,2.92957,2.95834,2.92234,2.92234,15117.299268149,0
+R.US,D,19801217,000000,2.92234,2.92957,2.87928,2.89367,320369.82864941,0
+R.US,D,19801218,000000,2.92234,2.95834,2.92234,2.92957,314912.39367835,0
+R.US,D,19801219,000000,2.92957,3.12937,2.92957,3.08682,33165.670352215,0
+R.US,D,19801222,000000,3.12937,3.41549,3.12937,3.38672,154939.03160815,0
+R.US,D,19801223,000000,3.32938,3.32938,3.24366,3.24366,91531.608778659,0
+R.US,D,19801224,000000,3.24366,3.24366,3.2151,3.22958,36529.044601233,0
+R.US,D,19801226,000000,3.22958,3.22958,3.2011,3.2151,16797.453405307,0
+R.US,D,19801229,000000,3.18681,3.18681,3.12937,3.12937,131005.01108619,0
+R.US,D,19801230,000000,3.12937,3.14367,3.12937,3.14367,104969.77590121,0
+R.US,D,19801231,000000,3.12937,3.12937,3.01529,3.05804,81878.898422543,0
+R.US,D,19810102,000000,3.05804,3.05804,3.02948,3.02948,176352.82092437,0
+R.US,D,19810105,000000,3.02948,3.08682,3.02948,3.07242,174669.60081251,0
+R.US,D,19810106,000000,3.11519,3.18681,3.11519,3.18681,314912.39367835,0
+R.US,D,19810107,000000,3.12937,3.12937,3.07242,3.08682,111687.32647515,0
+R.US,D,19810108,000000,3.11519,3.15795,3.11519,3.14367,76836.392027935,0
+R.US,D,19810109,000000,3.14367,3.18681,3.1008,3.14367,115467.67328375,0
+R.US,D,19810112,000000,3.17233,3.2151,3.17233,3.17233,52062.2944374,0
+R.US,D,19810113,000000,3.17233,3.17233,3.14367,3.14367,10917.935916822,0
+R.US,D,19810114,000000,3.14367,3.2151,3.12937,3.18681,46183.798940483,0
+R.US,D,19810115,000000,3.18681,3.2011,3.17233,3.18681,26450.163761421,0
+R.US,D,19810116,000000,3.18681,3.25805,3.18681,3.18681,21415.833299354,0
+R.US,D,19810119,000000,3.18681,3.22958,3.11519,3.12937,65080.423025669,0
+R.US,D,19810120,000000,3.12937,3.12937,3.07242,3.07242,44506.710778028,0
+R.US,D,19810121,000000,3.07242,3.12937,3.04367,3.07242,23512.959996099,0
+R.US,D,19810122,000000,3.07242,3.08682,3.05804,3.07242,16372.304913178,0
+R.US,D,19810123,000000,3.04367,3.04367,3.04367,3.04367,24771.031615831,0
+R.US,D,19810126,000000,3.04367,3.07242,3.04367,3.04367,74318.204805333,0
+R.US,D,19810127,000000,3.04367,3.1008,3.04367,3.07242,14276.200208002,0
+R.US,D,19810128,000000,3.07242,3.08682,3.07242,3.08682,7557.6276425066,0
+R.US,D,19810129,000000,3.08682,3.08682,3.07242,3.07242,24771.031615831,0
+R.US,D,19810130,000000,3.07242,3.07242,3.07242,3.07242,11758.012985401,0
+R.US,D,19810202,000000,3.07242,3.11519,3.04367,3.04367,144018.02971662,0
+R.US,D,19810203,000000,3.04367,3.11519,3.02948,3.08682,106227.84752094,0
+R.US,D,19810204,000000,3.08682,3.1008,3.07242,3.08682,10917.935916822,0
+R.US,D,19810205,000000,3.12937,3.22958,3.12937,3.22958,127639.59285403,0
+R.US,D,19810206,000000,3.24366,3.30071,3.24366,3.27214,17635.48649075,0
+R.US,D,19810209,000000,3.27214,3.30071,3.2011,3.2011,51229.371309795,0
+R.US,D,19810210,000000,3.2011,3.24366,3.18681,3.2011,54583.547634704,0
+R.US,D,19810211,000000,3.18681,3.18681,3.14367,3.17233,10917.935916822,0
+R.US,D,19810212,000000,3.18681,3.22958,3.18681,3.18681,16797.453405307,0
+R.US,D,19810213,000000,3.2011,3.27214,3.2011,3.2151,37369.121669811,0
+R.US,D,19810217,000000,3.2151,3.2151,3.15795,3.18681,28970.394967158,0
+R.US,D,19810218,000000,3.17233,3.17233,3.11519,3.12937,32326.615275203,0
+R.US,D,19810219,000000,3.12937,3.12937,3.11519,3.11519,16797.453405307,0
+R.US,D,19810220,000000,3.11519,3.12937,3.11519,3.11519,54583.547634704,0
+R.US,D,19810223,000000,3.11519,3.12937,3.1008,3.12937,37790.182195668,0
+R.US,D,19810224,000000,3.14367,3.18681,3.14367,3.17233,29810.472035738,0
+R.US,D,19810225,000000,3.15795,3.15795,3.12937,3.15795,301054.1880215,0
+R.US,D,19810226,000000,3.2151,3.27214,3.2151,3.22958,218757.2950478,0
+R.US,D,19810227,000000,3.22958,3.38672,3.22958,3.38672,94892.939044541,0
+R.US,D,19810302,000000,3.38672,3.42968,3.30071,3.35805,53323.432031836,0
+R.US,D,19810303,000000,3.37214,3.37214,3.32938,3.32938,175089.63934679,0
+R.US,D,19810304,000000,3.32938,3.37214,3.32938,3.34376,113366.45862073,0
+R.US,D,19810305,000000,3.35805,3.37214,3.35805,3.35805,7143.7210576229,0
+R.US,D,19810306,000000,3.38672,3.45825,3.38672,3.42968,31907.598732481,0
+R.US,D,19810309,000000,3.42968,3.47254,3.42968,3.42968,30231.532561594,0
+R.US,D,19810310,000000,3.50101,3.58711,3.50101,3.52968,214974.90425607,0
+R.US,D,19810311,000000,3.52968,3.55844,3.52968,3.52968,94475.966484954,0
+R.US,D,19810312,000000,3.52968,3.58711,3.48682,3.55844,65503.527534661,0
+R.US,D,19810313,000000,3.55844,3.72968,3.52968,3.67243,725967.62208844,0
+R.US,D,19810316,000000,3.67243,3.81509,3.64425,3.75834,143600.03516546,0
+R.US,D,19810317,000000,3.75834,3.81509,3.7015,3.72968,134781.26992852,0
+R.US,D,19810318,000000,3.72968,3.75834,3.7015,3.75834,31494.714139165,0
+R.US,D,19810319,000000,3.75834,3.84387,3.72968,3.84387,113366.45862073,0
+R.US,D,19810320,000000,3.84387,3.92968,3.82939,3.9012,200285.81945474,0
+R.US,D,19810323,000000,3.9012,3.9012,3.78653,3.78653,364035.44036729,0
+R.US,D,19810324,000000,3.78653,3.87244,3.78653,3.84387,101609.4676269,0
+R.US,D,19810325,000000,3.84387,3.87244,3.81509,3.84387,79777.683759528,0
+R.US,D,19810326,000000,3.84387,3.87244,3.84387,3.87244,254868.34509789,0
+R.US,D,19810327,000000,3.87244,3.9012,3.82939,3.82939,43674.80964199,0
+R.US,D,19810330,000000,3.82939,3.84387,3.78653,3.81509,61723.180726056,0
+R.US,D,19810331,000000,3.81509,3.84387,3.7015,3.7015,144436.02426777,0
+R.US,D,19810401,000000,3.7015,3.7015,3.58711,3.67243,127219.55431974,0
+R.US,D,19810402,000000,3.67243,3.95815,3.67243,3.95815,588665.09896262,0
+R.US,D,19810403,000000,3.95815,3.95815,3.88672,3.88672,68442.775283119,0
+R.US,D,19810406,000000,3.88672,3.92968,3.87244,3.87244,247310.71745538,0
+R.US,D,19810407,000000,3.87244,3.88672,3.87244,3.87244,116725.74490347,0
+R.US,D,19810408,000000,3.87244,3.9012,3.87244,3.87244,117981.77254008,0
+R.US,D,19810409,000000,3.87244,3.9012,3.87244,3.9012,144018.02971662,0
+R.US,D,19810410,000000,3.92968,4.11568,3.92968,4.02978,103705.57233207,0
+R.US,D,19810413,000000,4.02978,4.07264,4.0155,4.04426,128904.81841473,0
+R.US,D,19810414,000000,4.04426,4.11568,4.04426,4.04426,466059.83657064,0
+R.US,D,19810415,000000,4.08703,4.2153,4.08703,4.15836,229252.12645564,0
+R.US,D,19810416,000000,4.15836,4.18721,4.07264,4.10111,189787.92207221,0
+R.US,D,19810420,000000,4.10111,4.13007,4.07264,4.10111,209102.54070857,0
+R.US,D,19810421,000000,4.10111,4.13007,4.10111,4.10111,65503.527534661,0
+R.US,D,19810422,000000,4.10111,4.14397,4.10111,4.14397,68442.775283119,0
+R.US,D,19810423,000000,4.14397,4.18721,4.14397,4.15836,138559.57275399,0
+R.US,D,19810424,000000,4.15836,4.25131,4.15836,4.22968,187267.69086648,0
+R.US,D,19810427,000000,4.22968,4.26539,4.20121,4.20121,66762.621145962,0
+R.US,D,19810428,000000,4.20121,4.24416,4.08703,4.08703,362772.25878973,0
+R.US,D,19810429,000000,4.08703,4.08703,3.98683,3.98683,185589.58071246,0
+R.US,D,19810430,000000,3.98683,4.04426,3.98683,4.02978,78517.568156659,0
+R.US,D,19810501,000000,4.0155,4.0155,3.95815,3.98683,95313.999570398,0
+R.US,D,19810504,000000,3.95815,3.95815,3.9012,3.9012,71378.957056875,0
+R.US,D,19810505,000000,3.9012,3.91559,3.87244,3.9012,73060.1331856,0
+R.US,D,19810506,000000,3.9012,3.95815,3.9012,3.9012,21833.827850509,0
+R.US,D,19810507,000000,3.9012,3.92968,3.9012,3.92968,84813.036213163,0
+R.US,D,19810508,000000,3.92968,3.98683,3.9012,3.97235,39470.336332826,0
+R.US,D,19810511,000000,3.97235,3.97235,3.91559,3.91559,95731.994121553,0
+R.US,D,19810512,000000,3.91559,3.95815,3.91559,3.92968,36529.044601233,0
+R.US,D,19810513,000000,3.92968,3.92968,3.92968,3.92968,243529.3486552,0
+R.US,D,19810514,000000,3.92968,3.95815,3.92968,3.92968,11338.996442678,0
+R.US,D,19810515,000000,3.95815,3.98683,3.95815,3.95815,252345.04791745,0
+R.US,D,19810518,000000,3.94397,3.94397,3.88672,3.91559,740247.91026271,0
+R.US,D,19810519,000000,3.92968,3.92968,3.92968,3.92968,62982.274337357,0
+R.US,D,19810520,000000,3.92968,3.92968,3.87244,3.87244,274182.96373422,0
+R.US,D,19810521,000000,3.87244,3.91559,3.84387,3.87244,53749.602515531,0
+R.US,D,19810522,000000,3.9656,3.9656,3.87244,3.95092,54165.55308355,0
+R.US,D,19810526,000000,3.95092,3.9656,3.93702,3.9656,65921.522085816,0
+R.US,D,19810527,000000,3.9656,3.97978,3.93702,3.97978,59625.032037745,0
+R.US,D,19810528,000000,3.97978,4.09435,3.97978,4.05091,227151.93378419,0
+R.US,D,19810529,000000,4.02254,4.02254,4.02254,4.02254,37369.121669811,0
+R.US,D,19810601,000000,4.02254,4.05091,4.00835,4.05091,129741.82950861,0
+R.US,D,19810602,000000,4.05091,4.11568,4.03683,4.0655,268721.4407969,0
+R.US,D,19810603,000000,4.0655,4.14397,4.03683,4.14397,133105.20375763,0
+R.US,D,19810604,000000,4.14397,4.24416,4.09435,4.09435,146119.24437963,0
+R.US,D,19810605,000000,4.0655,4.0655,3.90815,3.90815,18474.541567761,0
+R.US,D,19810608,000000,3.90815,3.92254,3.90815,3.92254,4617.3579024807,0
+R.US,D,19810609,000000,3.92254,3.97978,3.92254,3.93702,22254.888376366,0
+R.US,D,19810610,000000,3.93702,3.93702,3.93702,3.93702,18893.558110482,0
+R.US,D,19810611,000000,3.93702,3.99416,3.93702,3.93702,37369.121669811,0
+R.US,D,19810612,000000,4.02254,4.11568,4.02254,4.11568,314070.27262664,0
+R.US,D,19810615,000000,4.13007,4.22968,4.13007,4.2153,311127.95890347,0
+R.US,D,19810616,000000,4.2153,4.2153,4.17263,4.17263,22254.888376366,0
+R.US,D,19810617,000000,4.17263,4.20121,4.17263,4.17263,5040.4624114729,0
+R.US,D,19810618,000000,4.17263,4.17263,4.14397,4.14397,72642.138634446,0
+R.US,D,19810619,000000,4.14397,4.17263,4.09435,4.09435,35693.055498924,0
+R.US,D,19810622,000000,4.09435,4.13007,4.07988,4.13007,221277.52625354,0
+R.US,D,19810623,000000,4.11568,4.11568,4.11568,4.11568,827998.1502412,0
+R.US,D,19810624,000000,4.11568,4.20121,4.11568,4.20121,1129892.4153312,0
+R.US,D,19810625,000000,4.18721,4.18721,4.13007,4.17263,112945.39809488,0
+R.US,D,19810626,000000,4.17263,4.18721,4.07988,4.07988,471520.3375164,0
+R.US,D,19810629,000000,4.07988,4.11568,3.99416,4.11568,56684.762297718,0
+R.US,D,19810630,000000,4.11568,4.17263,4.07988,4.14397,128061.67537146,0
+R.US,D,19810701,000000,4.14397,4.15836,4.07988,4.11568,723027.35234842,0
+R.US,D,19810702,000000,4.09435,4.09435,4.0655,4.0655,77676.469096513,0
+R.US,D,19810706,000000,4.0655,4.0655,4.03683,4.03683,44083.606269036,0
+R.US,D,19810707,000000,4.02254,4.02254,3.93702,3.93702,168374.13275599,0
+R.US,D,19810708,000000,3.93702,3.95092,3.82939,3.82939,247310.71745538,0
+R.US,D,19810709,000000,3.82939,3.90815,3.82939,3.82939,68016.604799425,0
+R.US,D,19810710,000000,3.8014,3.8014,3.74416,3.78653,57521.773391594,0
+R.US,D,19810713,000000,3.78653,3.87244,3.75834,3.82939,114624.53024047,0
+R.US,D,19810714,000000,3.82939,3.84387,3.8014,3.82939,127639.59285403,0
+R.US,D,19810715,000000,3.84387,3.99416,3.84387,3.99416,101609.4676269,0
+R.US,D,19810716,000000,3.97978,3.97978,3.92254,3.93702,20992.728790362,0
+R.US,D,19810717,000000,3.93702,4.02254,3.92254,4.02254,306925.52957745,0
+R.US,D,19810720,000000,3.99416,3.99416,3.95092,3.99416,71794.907624894,0
+R.US,D,19810721,000000,3.99416,3.99416,3.90815,3.9656,100770.41254989,0
+R.US,D,19810722,000000,3.97978,4.00835,3.97978,3.97978,83554.96459343,0
+R.US,D,19810723,000000,3.95092,3.95092,3.90815,3.95092,393004.81334288,0
+R.US,D,19810724,000000,3.95092,4.02254,3.93702,4.02254,360675.13209298,0
+R.US,D,19810727,000000,4.02254,4.05091,3.99416,4.02254,166269.85211828,0
+R.US,D,19810728,000000,4.00835,4.00835,3.9656,3.97978,143600.03516546,0
+R.US,D,19810729,000000,3.97978,3.97978,3.93702,3.9656,247310.71745538,0
+R.US,D,19810730,000000,3.9656,4.07988,3.93702,4.03683,351857.38884761,0
+R.US,D,19810731,000000,4.09435,4.15836,4.09435,4.14397,330860.57209097,0
+R.US,D,19810803,000000,4.11568,4.11568,3.9656,3.97978,166269.85211828,0
+R.US,D,19810804,000000,3.97978,4.07988,3.97978,4.07988,227151.93378419,0
+R.US,D,19810805,000000,4.07988,4.14397,4.0655,4.14397,271242.69399419,0
+R.US,D,19810806,000000,4.14397,4.25854,4.14397,4.25854,285934.84477022,0
+R.US,D,19810807,000000,4.25854,4.49436,4.25854,4.39427,174249.56227821,0
+R.US,D,19810810,000000,4.39427,4.45131,4.33702,4.37968,126381.5212343,0
+R.US,D,19810811,000000,4.40835,4.64407,4.40835,4.60151,204482.11683137,0
+R.US,D,19810812,000000,4.60151,4.79407,4.58703,4.65846,580270.46022624,0
+R.US,D,19810813,000000,4.64407,4.64407,4.54416,4.57284,327086.35723177,0
+R.US,D,19810814,000000,4.57284,4.61559,4.54416,4.57284,536183.78798248,0
+R.US,D,19810817,000000,4.57284,4.57284,4.49436,4.54416,95731.994121553,0
+R.US,D,19810818,000000,4.52274,4.52274,4.45131,4.45131,71794.907624894,0
+R.US,D,19810819,000000,4.4655,4.55826,4.4655,4.54416,157454.15285605,0
+R.US,D,19810820,000000,4.58703,4.61559,4.58703,4.58703,199861.69295418,0
+R.US,D,19810821,000000,4.58703,4.60151,4.40835,4.40835,326665.29670591,0
+R.US,D,19810824,000000,4.40835,4.40835,4.30111,4.33702,220017.41065067,0
+R.US,D,19810825,000000,4.30111,4.30111,4.09435,4.15836,80617.760828107,0
+R.US,D,19810826,000000,4.15836,4.2153,4.14397,4.14397,73060.1331856,0
+R.US,D,19810827,000000,4.14397,4.14397,4.11568,4.13007,214140.95913689,0
+R.US,D,19810828,000000,4.13007,4.25854,4.09435,4.25854,339684.44728576,0
+R.US,D,19810831,000000,4.25854,4.25854,4.17263,4.17263,207000.30405397,0
+R.US,D,19810901,000000,4.20121,4.20121,4.11568,4.17263,83978.069102422,0
+R.US,D,19810902,000000,4.17263,4.22968,4.17263,4.22968,97412.148258711,0
+R.US,D,19810903,000000,4.20121,4.20121,3.9656,4.02254,126381.5212343,0
+R.US,D,19810904,000000,3.92254,3.92254,3.77244,3.84387,212877.77755932,0
+R.US,D,19810908,000000,3.84387,3.84387,3.81509,3.84387,111272.39789869,0
+R.US,D,19810909,000000,3.84387,3.92254,3.81509,3.92254,129741.82950861,0
+R.US,D,19810910,000000,3.93702,4.00835,3.93702,3.93702,143600.03516546,0
+R.US,D,19810911,000000,3.93702,4.00835,3.93702,4.00835,39046.209832267,0
+R.US,D,19810914,000000,4.07264,4.13007,4.07264,4.10111,227151.93378419,0
+R.US,D,19810915,000000,4.10111,4.15836,4.07264,4.14397,157454.15285605,0
+R.US,D,19810916,000000,4.14397,4.17263,4.11568,4.17263,230089.13754951,0
+R.US,D,19810917,000000,4.17263,4.17263,4.08703,4.08703,144436.02426777,0
+R.US,D,19810918,000000,4.05091,4.05091,3.97978,4.03683,150317.58573939,0
+R.US,D,19810921,000000,4.03683,4.08703,3.99416,4.08703,85238.18470529,0
+R.US,D,19810922,000000,4.08703,4.08703,4.05091,4.07264,94892.939044541,0
+R.US,D,19810923,000000,4.03683,4.03683,4.00835,4.02254,107906.97966654,0
+R.US,D,19810924,000000,4.05091,4.11568,4.05091,4.08703,141916.8150536,0
+R.US,D,19810925,000000,4.05091,4.05091,3.84387,3.85825,601264.21100816,0
+R.US,D,19810928,000000,3.85825,3.88672,3.75834,3.88672,105393.90240178,0
+R.US,D,19810929,000000,3.97978,4.17263,3.97978,4.17263,172572.47411575,0
+R.US,D,19810930,000000,4.17263,4.32284,4.11568,4.32284,174249.56227821,0
+R.US,D,19811001,000000,4.32284,4.32284,4.17263,4.17263,487056.65332728,0
+R.US,D,19811002,000000,4.14397,4.14397,4.10111,4.14397,95731.994121553,0
+R.US,D,19811005,000000,4.14397,4.17263,4.13007,4.14397,46183.798940483,0
+R.US,D,19811006,000000,4.14397,4.15836,4.10111,4.13007,68859.747842706,0
+R.US,D,19811007,000000,4.13007,4.22968,4.11568,4.20121,826735.99065519,0
+R.US,D,19811008,000000,4.20121,4.32284,4.15836,4.26539,143178.9746396,0
+R.US,D,19811009,000000,4.26539,4.35121,4.22968,4.35121,1428426.3721471,0
+R.US,D,19811012,000000,4.35121,4.44397,4.32284,4.40835,154514.90510759,0
+R.US,D,19811013,000000,4.40835,4.44397,4.3653,4.37968,146533.15096452,0
+R.US,D,19811014,000000,4.37968,4.39427,4.30845,4.33702,39470.336332826,0
+R.US,D,19811015,000000,4.33702,4.33702,4.26539,4.26539,550877.98274165,0
+R.US,D,19811016,000000,4.22968,4.22968,4.17263,4.2153,241011.1614326,0
+R.US,D,19811019,000000,4.2153,4.22968,4.17263,4.2153,59202.94952032,0
+R.US,D,19811020,000000,4.2153,4.33702,4.2153,4.30845,87752.283961621,0
+R.US,D,19811021,000000,4.30845,4.45845,4.27958,4.40835,214140.95913689,0
+R.US,D,19811022,000000,4.40835,4.40835,4.18721,4.29436,757041.27570175,0
+R.US,D,19811023,000000,4.27958,4.27958,4.18721,4.18721,180968.13484371,0
+R.US,D,19811026,000000,4.17263,4.17263,4.13007,4.17263,128481.71390575,0
+R.US,D,19811027,000000,4.17263,4.29436,4.17263,4.20121,613019.15801886,0
+R.US,D,19811028,000000,4.20121,4.2153,4.11568,4.11568,163333.67034452,0
+R.US,D,19811029,000000,4.07264,4.07264,3.99416,3.99416,92789.680398392,0
+R.US,D,19811030,000000,3.99416,4.02254,3.95092,3.99416,171311.33652132,0
+R.US,D,19811102,000000,3.99416,4.08703,3.99416,4.05091,703721.93163619,0
+R.US,D,19811103,000000,4.05091,4.07264,4.02254,4.05091,103705.57233207,0
+R.US,D,19811104,000000,4.05091,4.11568,4.05091,4.07264,302730.25419238,0
+R.US,D,19811105,000000,4.07264,4.08703,4.03683,4.05091,93631.801450106,0
+R.US,D,19811106,000000,4.05091,4.05091,4.02254,4.02254,10917.935916822,0
+R.US,D,19811109,000000,4.02254,4.07264,3.97978,3.99416,111687.32647515,0
+R.US,D,19811110,000000,3.99416,4.00835,3.95092,3.9656,51229.371309795,0
+R.US,D,19811111,000000,3.9656,3.9656,3.93702,3.93702,121350.25674694,0
+R.US,D,19811112,000000,3.93702,3.93702,3.84387,3.84387,71378.957056875,0
+R.US,D,19811113,000000,3.84387,3.84387,3.75834,3.75834,25612.130675978,0
+R.US,D,19811116,000000,3.75834,3.75834,3.57958,3.69396,584051.82902641,0
+R.US,D,19811117,000000,3.66538,3.66538,3.59405,3.60844,175926.65044067,0
+R.US,D,19811118,000000,3.60844,3.6511,3.52968,3.6511,511413.77835823,0
+R.US,D,19811119,000000,3.6511,3.66538,3.62263,3.62263,159135.32898476,0
+R.US,D,19811120,000000,3.6511,3.67243,3.60844,3.62263,29389.41150988,0
+R.US,D,19811123,000000,3.67243,3.78653,3.67243,3.72968,264523.09943713,0
+R.US,D,19811124,000000,3.72968,3.75834,3.72968,3.74416,92373.729830373,0
+R.US,D,19811125,000000,3.75834,3.82283,3.75834,3.82283,279221.38216256,0
+R.US,D,19811127,000000,3.82283,3.82283,3.80806,3.82283,20571.668264506,0
+R.US,D,19811130,000000,3.8514,3.90815,3.8514,3.90815,110009.21632112,0
+R.US,D,19811201,000000,3.89407,3.89407,3.8514,3.8514,35269.950989932,0
+R.US,D,19811202,000000,3.8514,3.89407,3.8514,3.87977,425334.49459278,0
+R.US,D,19811203,000000,3.87977,3.87977,3.8514,3.86549,49964.145749089,0
+R.US,D,19811204,000000,3.86549,3.89407,3.8514,3.86549,75997.336950924,0
+R.US,D,19811207,000000,3.86549,3.89407,3.86549,3.87977,84813.036213163,0
+R.US,D,19811208,000000,3.87977,3.87977,3.8514,3.8514,271660.68854536,0
+R.US,D,19811209,000000,3.8514,3.8514,3.78653,3.78653,24771.031615831,0
+R.US,D,19811210,000000,3.78653,3.8514,3.78653,3.82283,234292.58886711,0
+R.US,D,19811211,000000,3.82283,3.83722,3.78653,3.78653,10917.935916822,0
+R.US,D,19811214,000000,3.75834,3.75834,3.59405,3.60844,239747.97985503,0
+R.US,D,19811215,000000,3.60844,3.60844,3.53673,3.60844,195242.29106858,0
+R.US,D,19811216,000000,3.57958,3.57958,3.55091,3.5652,31907.598732481,0
+R.US,D,19811217,000000,3.5652,3.60844,3.5652,3.59405,82299.9589484,0
+R.US,D,19811218,000000,3.59405,3.60844,3.59405,3.60844,149477.50867081,0
+R.US,D,19811221,000000,3.60844,3.60844,3.60844,3.60844,34433.961887624,0
+R.US,D,19811222,000000,3.57958,3.57958,3.42968,3.42968,148220.45904265,0
+R.US,D,19811223,000000,3.42968,3.52225,3.42968,3.52225,333805.95178883,0
+R.US,D,19811224,000000,3.52225,3.52225,3.50101,3.52225,20571.668264506,0
+R.US,D,19811228,000000,3.55091,3.57958,3.55091,3.57958,20571.668264506,0
+R.US,D,19811229,000000,3.57958,3.59405,3.55091,3.5652,58781.888994463,0
+R.US,D,19811230,000000,3.5652,3.5652,3.53673,3.53673,183907.38259216,0
+R.US,D,19811231,000000,3.53673,3.55091,3.50101,3.53673,54165.55308355,0
+R.US,D,19820104,000000,3.53673,3.55091,3.52225,3.52225,35693.055498924,0
+R.US,D,19820105,000000,3.52225,3.52225,3.33692,3.36509,293497.58237057,0
+R.US,D,19820106,000000,3.36509,3.36509,3.2011,3.25071,175508.65588951,0
+R.US,D,19820107,000000,3.25071,3.25071,3.12937,3.15795,129741.82950861,0
+R.US,D,19820108,000000,3.15795,3.17233,3.12937,3.12937,213714.7886532,0
+R.US,D,19820111,000000,3.11519,3.11519,3.06519,3.06519,72642.138634446,0
+R.US,D,19820112,000000,3.06519,3.1008,3.05081,3.06519,408539.08517061,0
+R.US,D,19820113,000000,3.06519,3.06519,2.95091,2.95091,81039.843345531,0
+R.US,D,19820114,000000,2.95091,2.97919,2.90101,2.97919,62982.274337357,0
+R.US,D,19820115,000000,2.95091,2.95091,2.92957,2.92957,121765.18532339,0
+R.US,D,19820118,000000,2.92957,2.95091,2.80061,2.95091,261582.82969712,0
+R.US,D,19820119,000000,2.95091,2.99387,2.95091,2.965,566412.25456938,0
+R.US,D,19820120,000000,2.965,2.965,2.92957,2.95091,144857.08479363,0
+R.US,D,19820121,000000,2.965,3.03653,2.965,2.965,319106.64707184,0
+R.US,D,19820122,000000,2.965,3.03653,2.965,3.00824,217496.15745337,0
+R.US,D,19820125,000000,3.00824,3.05081,3.00824,3.03653,60042.004597332,0
+R.US,D,19820126,000000,3.03653,3.07928,3.03653,3.03653,41146.402503713,0
+R.US,D,19820127,000000,3.03653,3.11519,3.02242,3.11519,49545.129206366,0
+R.US,D,19820128,000000,3.15795,3.30824,3.15795,3.27938,194403.23599157,0
+R.US,D,19820129,000000,3.29376,3.35111,3.29376,3.35111,278800.32163671,0
+R.US,D,19820201,000000,3.35111,3.38672,3.30824,3.30824,60042.004597332,0
+R.US,D,19820202,000000,3.30824,3.33692,3.27938,3.29376,269562.53985705,0
+R.US,D,19820203,000000,3.29376,3.36509,3.27938,3.32244,60884.125649045,0
+R.US,D,19820204,000000,3.32244,3.32244,3.27938,3.29376,136883.5065831,0
+R.US,D,19820205,000000,3.30824,3.33692,3.30824,3.30824,84396.063653576,0
+R.US,D,19820208,000000,3.27938,3.27938,3.2151,3.23652,36109.006066943,0
+R.US,D,19820209,000000,3.23652,3.23652,3.00824,3.00824,588665.09896262,0
+R.US,D,19820210,000000,3.00824,3.00824,2.97919,2.97919,192300.99933698,0
+R.US,D,19820211,000000,2.97919,2.97919,2.95091,2.95091,71794.907624894,0
+R.US,D,19820212,000000,2.95091,2.95091,2.95091,2.95091,841.09906014644,0
+R.US,D,19820216,000000,2.95091,2.95091,2.82898,2.88652,69277.74239386,0
+R.US,D,19820217,000000,2.88652,2.99387,2.88652,2.965,268298.3362879,0
+R.US,D,19820218,000000,2.965,2.97919,2.91539,2.97919,161652.49421579,0
+R.US,D,19820219,000000,2.97919,3.02242,2.965,2.99387,252772.24039271,0
+R.US,D,19820222,000000,2.99387,2.99387,2.90101,2.90101,107069.96857267,0
+R.US,D,19820223,000000,2.90101,2.91539,2.88652,2.90101,83554.96459343,0
+R.US,D,19820224,000000,2.90101,2.965,2.90101,2.92957,350180.30068516,0
+R.US,D,19820225,000000,2.92957,2.965,2.91539,2.91539,222536.61986484,0
+R.US,D,19820226,000000,2.91539,2.92957,2.90101,2.92957,243950.40918107,0
+R.US,D,19820301,000000,2.92957,2.965,2.91539,2.95091,223372.60896716,0
+R.US,D,19820302,000000,2.97919,3.03653,2.97919,3.03653,684822.2415763,0
+R.US,D,19820303,000000,3.07242,3.07242,2.99387,3.04367,96994.153707556,0
+R.US,D,19820304,000000,3.00824,3.00824,2.87234,2.91539,96152.032655842,0
+R.US,D,19820305,000000,2.90101,2.90101,2.82898,2.90101,188945.8010205,0
+R.US,D,19820308,000000,2.90101,2.91539,2.88652,2.88652,275445.12332023,0
+R.US,D,19820309,000000,2.88652,2.91539,2.85786,2.85786,342202.63450836,0
+R.US,D,19820310,000000,3.02242,3.12937,3.02242,3.12937,182650.33296401,0
+R.US,D,19820311,000000,3.14367,3.20805,3.14367,3.20805,256126.41671762,0
+R.US,D,19820312,000000,3.19347,3.19347,3.07242,3.07242,176767.74950081,0
+R.US,D,19820315,000000,3.07242,3.08682,3.05804,3.05804,22672.88292752,0
+R.US,D,19820316,000000,3.05804,3.08682,3.05804,3.08682,156191.99327003,0
+R.US,D,19820317,000000,3.1008,3.16519,3.1008,3.16519,211202.73338001,0
+R.US,D,19820318,000000,3.16519,3.22233,3.16519,3.22233,375792.43136112,0
+R.US,D,19820319,000000,3.22233,3.25071,3.22233,3.22233,223372.60896716,0
+R.US,D,19820322,000000,3.23652,3.30071,3.23652,3.30071,259063.62048295,0
+R.US,D,19820323,000000,3.30071,3.35805,3.30071,3.32938,416517.77333898,0
+R.US,D,19820324,000000,3.32938,3.37214,3.32938,3.34376,271660.68854536,0
+R.US,D,19820325,000000,3.30071,3.30071,3.19347,3.22233,1349066.6829387,0
+R.US,D,19820326,000000,3.22233,3.23652,3.17928,3.20805,43245.573183592,0
+R.US,D,19820329,000000,3.12937,3.12937,3.1008,3.1008,172572.47411575,0
+R.US,D,19820330,000000,3.12937,3.19347,3.12937,3.16519,31907.598732481,0
+R.US,D,19820331,000000,3.19347,3.22233,3.19347,3.20805,176352.82092437,0
+R.US,D,19820401,000000,3.20805,3.31509,3.19347,3.31509,185589.58071246,0
+R.US,D,19820402,000000,3.31509,3.37214,3.28653,3.37214,64665.494449218,0
+R.US,D,19820405,000000,3.37214,3.38672,3.34376,3.35805,60884.125649045,0
+R.US,D,19820406,000000,3.35805,3.42254,3.35805,3.40805,73477.105745187,0
+R.US,D,19820407,000000,3.40805,3.4654,3.40805,3.4511,75161.347848615,0
+R.US,D,19820408,000000,3.4511,3.66538,3.42254,3.66538,875448.19673395,0
+R.US,D,19820412,000000,3.66538,3.69396,3.62949,3.6511,127639.59285403,0
+R.US,D,19820413,000000,3.6511,3.66538,3.62949,3.6511,271660.68854536,0
+R.US,D,19820414,000000,3.62949,3.62949,3.57244,3.6011,65503.527534661,0
+R.US,D,19820415,000000,3.6011,3.73672,3.6011,3.70796,249410.91012682,0
+R.US,D,19820416,000000,3.72273,3.77244,3.72273,3.77244,169214.20982458,0
+R.US,D,19820419,000000,3.77244,3.77244,3.73672,3.75834,175926.65044067,0
+R.US,D,19820420,000000,3.72273,3.72273,3.67978,3.69396,29810.472035738,0
+R.US,D,19820421,000000,3.67978,3.67978,3.66538,3.66538,34852.978430345,0
+R.US,D,19820422,000000,3.66538,3.75834,3.6511,3.73672,251507.014832,0
+R.US,D,19820423,000000,3.73672,3.77244,3.72273,3.73672,156618.16375372,0
+R.US,D,19820426,000000,3.73672,3.77244,3.72273,3.77244,102868.5612382,0
+R.US,D,19820427,000000,3.77244,3.78653,3.73672,3.73672,31494.714139165,0
+R.US,D,19820428,000000,3.73672,3.77244,3.73672,3.73672,36529.044601233,0
+R.US,D,19820429,000000,3.73672,3.8014,3.73672,3.75834,100347.3080409,0
+R.US,D,19820430,000000,3.75834,3.75834,3.72273,3.72273,74318.204805333,0
+R.US,D,19820503,000000,3.72273,3.72273,3.67978,3.67978,204482.11683137,0
+R.US,D,19820504,000000,3.70796,3.75834,3.70796,3.75834,45768.870364032,0
+R.US,D,19820505,000000,3.75834,3.78653,3.69396,3.69396,92373.729830373,0
+R.US,D,19820506,000000,3.69396,3.75834,3.69396,3.73672,294337.65943914,0
+R.US,D,19820507,000000,3.73672,3.73672,3.72273,3.72273,184327.42112645,0
+R.US,D,19820510,000000,3.72273,3.72273,3.6152,3.6511,36109.006066943,0
+R.US,D,19820511,000000,3.6511,3.6511,3.6152,3.6152,97412.148258711,0
+R.US,D,19820512,000000,3.6152,3.6511,3.52968,3.54397,143178.9746396,0
+R.US,D,19820513,000000,3.54397,3.57244,3.49387,3.52968,172991.49065848,0
+R.US,D,19820514,000000,3.55844,3.6011,3.55844,3.57244,41567.463029571,0
+R.US,D,19820517,000000,3.57244,3.6011,3.57244,3.58711,44083.606269036,0
+R.US,D,19820518,000000,3.57244,3.57244,3.54397,3.55844,38208.176746823,0
+R.US,D,19820519,000000,3.55844,3.58711,3.54397,3.54397,152835.77296199,0
+R.US,D,19820520,000000,3.52968,3.52968,3.49387,3.49387,57939.767942749,0
+R.US,D,19820521,000000,3.49387,3.55844,3.49387,3.50835,30649.527112748,0
+R.US,D,19820524,000000,3.54397,3.54397,3.4511,3.4511,106648.90804681,0
+R.US,D,19820525,000000,3.4511,3.47968,3.4511,3.47968,47868.041043911,0
+R.US,D,19820526,000000,3.47968,3.5154,3.4654,3.47968,289296.17503611,0
+R.US,D,19820527,000000,3.47968,3.62263,3.4511,3.59405,447165.2564686,0
+R.US,D,19820528,000000,3.59405,3.60844,3.5154,3.57958,580270.46022624,0
+R.US,D,19820601,000000,3.57958,3.57958,3.49387,3.5154,660889.24304591,0
+R.US,D,19820602,000000,3.49387,3.49387,3.47968,3.47968,144018.02971662,0
+R.US,D,19820603,000000,3.47968,3.5154,3.47968,3.49387,321626.87827757,0
+R.US,D,19820604,000000,3.49387,3.52968,3.49387,3.5154,66343.60460324,0
+R.US,D,19820607,000000,3.5154,3.5154,3.49387,3.5154,5457.4349710595,0
+R.US,D,19820608,000000,3.5154,3.5154,3.5154,3.5154,17635.48649075,0
+R.US,D,19820609,000000,3.5154,3.57958,3.5154,3.5154,155350.89420989,0
+R.US,D,19820610,000000,3.5154,3.54397,3.49387,3.54397,100770.41254989,0
+R.US,D,19820611,000000,3.54397,3.59405,3.54397,3.55844,17635.48649075,0
+R.US,D,19820614,000000,3.55844,3.57958,3.55844,3.57958,27294.328796271,0
+R.US,D,19820615,000000,3.57958,3.60844,3.55844,3.59405,37369.121669811,0
+R.US,D,19820616,000000,3.59405,3.65815,3.59405,3.63663,78933.518724678,0
+R.US,D,19820617,000000,3.63663,3.67243,3.62263,3.67243,39046.209832267,0
+R.US,D,19820618,000000,3.67243,3.7015,3.63663,3.67243,44506.710778028,0
+R.US,D,19820621,000000,3.67243,3.8014,3.65815,3.8014,50807.28879237,0
+R.US,D,19820622,000000,3.8014,3.81509,3.77978,3.81509,40727.385960991,0
+R.US,D,19820623,000000,3.81509,3.81509,3.76549,3.8014,51229.371309795,0
+R.US,D,19820624,000000,3.8014,3.85825,3.8014,3.84387,568936.57374139,0
+R.US,D,19820625,000000,3.84387,3.84387,3.8014,3.82939,66762.621145962,0
+R.US,D,19820628,000000,3.82939,3.84387,3.76549,3.8014,31494.714139165,0
+R.US,D,19820629,000000,3.8014,3.8014,3.76549,3.76549,95731.994121553,0
+R.US,D,19820630,000000,3.76549,3.76549,3.65815,3.65815,119244.95411766,0
+R.US,D,19820701,000000,3.65815,3.65815,3.60844,3.60844,41567.463029571,0
+R.US,D,19820702,000000,3.60844,3.60844,3.55844,3.59405,391323.63721416,0
+R.US,D,19820706,000000,3.59405,3.63663,3.59405,3.59405,266199.16560803,0
+R.US,D,19820707,000000,3.59405,3.63663,3.57958,3.63663,33589.796852774,0
+R.US,D,19820708,000000,3.63663,3.68672,3.59405,3.67243,130582.92856877,0
+R.US,D,19820709,000000,3.7015,3.77978,3.7015,3.77978,51646.34386938,0
+R.US,D,19820712,000000,3.82939,3.89407,3.82939,3.89407,231356.40709335,0
+R.US,D,19820713,000000,3.89407,4.00131,3.89407,4.00131,210778.60687944,0
+R.US,D,19820714,000000,4.00131,4.02254,3.90815,3.92254,128061.67537146,0
+R.US,D,19820715,000000,3.92254,3.98683,3.92254,3.98683,112529.44752686,0
+R.US,D,19820716,000000,3.97235,3.97235,3.93702,3.97235,34433.961887624,0
+R.US,D,19820719,000000,3.97235,3.97235,3.92254,3.97235,52903.393497546,0
+R.US,D,19820720,000000,3.95815,3.95815,3.85825,3.90815,38630.259264248,0
+R.US,D,19820721,000000,3.90815,3.95815,3.85825,3.95815,233876.63829909,0
+R.US,D,19820722,000000,3.95815,4.05091,3.87977,4.00131,165010.75850698,0
+R.US,D,19820723,000000,4.02254,4.05091,4.02254,4.02254,57939.767942749,0
+R.US,D,19820726,000000,4.02254,4.02254,3.95815,3.95815,52903.393497546,0
+R.US,D,19820727,000000,3.95815,3.98683,3.95815,3.95815,17214.425964892,0
+R.US,D,19820728,000000,3.95815,3.95815,3.8014,3.82939,156191.99327003,0
+R.US,D,19820729,000000,3.82939,3.85825,3.81509,3.85825,34852.978430345,0
+R.US,D,19820730,000000,3.85825,3.90815,3.84387,3.90815,40306.325435134,0
+R.US,D,19820802,000000,3.90815,3.98683,3.87977,3.97235,158293.20793305,0
+R.US,D,19820803,000000,3.98683,4.05091,3.98683,4.02254,197762.52227431,0
+R.US,D,19820804,000000,4.02254,4.02254,3.95815,3.95815,31494.714139165,0
+R.US,D,19820805,000000,3.95815,3.95815,3.85825,3.85825,31907.598732481,0
+R.US,D,19820806,000000,3.85825,3.85825,3.81509,3.81509,41988.523555427,0
+R.US,D,19820809,000000,3.81509,3.84387,3.81509,3.81509,105393.90240178,0
+R.US,D,19820810,000000,3.81509,3.84387,3.81509,3.81509,177608.84856096,0
+R.US,D,19820811,000000,3.82939,3.87977,3.82939,3.87977,30231.532561594,0
+R.US,D,19820812,000000,3.87977,3.87977,3.84387,3.84387,29389.41150988,0
+R.US,D,19820813,000000,3.84387,3.87977,3.82939,3.87977,79356.623233671,0
+R.US,D,19820816,000000,3.87977,4.02254,3.87977,3.95815,132255.92876494,0
+R.US,D,19820817,000000,3.95815,4.11568,3.93702,4.11568,67600.654231406,0
+R.US,D,19820818,000000,4.20844,4.30111,4.20844,4.20844,200285.81945474,0
+R.US,D,19820819,000000,4.20844,4.24416,4.17978,4.20844,45768.870364032,0
+R.US,D,19820820,000000,4.30111,4.52274,4.30111,4.4655,361520.3191194,0
+R.US,D,19820823,000000,4.4655,4.49436,4.4155,4.49436,686920.39026461,0
+R.US,D,19820824,000000,4.49436,4.49436,4.4013,4.43008,380408.76727204,0
+R.US,D,19820825,000000,4.43008,4.4655,4.3653,4.4155,831778.49704979,0
+R.US,D,19820826,000000,4.47988,4.54416,4.47988,4.49436,543745.50359127,0
+R.US,D,19820827,000000,4.49436,4.52274,4.47988,4.49436,329603.52246281,0
+R.US,D,19820830,000000,4.49436,4.49436,4.4655,4.49436,75997.336950924,0
+R.US,D,19820831,000000,4.49436,4.68684,4.49436,4.58703,356895.80727593,0
+R.US,D,19820901,000000,4.58703,4.68684,4.58703,4.68684,269980.5344082,0
+R.US,D,19820902,000000,4.7155,4.7155,4.63722,4.68684,375366.26087743,0
+R.US,D,19820903,000000,4.68684,4.7155,4.65151,4.68684,326665.29670591,0
+R.US,D,19820907,000000,4.68684,4.77987,4.63722,4.75112,227579.12625945,0
+R.US,D,19820908,000000,4.75112,4.84456,4.73664,4.82988,728487.85329418,0
+R.US,D,19820909,000000,4.81569,4.81569,4.75112,4.76559,309448.82675789,0
+R.US,D,19820910,000000,4.75112,4.75112,4.7155,4.7155,144857.08479363,0
+R.US,D,19820913,000000,4.7155,4.75112,4.70112,4.75112,59625.032037745,0
+R.US,D,19820914,000000,4.76559,4.84456,4.76559,4.81569,498810.57834642,0
+R.US,D,19820915,000000,4.81569,4.84456,4.8015,4.8015,354376.59806177,0
+R.US,D,19820916,000000,4.8015,4.82988,4.76559,4.77987,61723.180726056,0
+R.US,D,19820917,000000,4.77987,4.77987,4.68684,4.75112,135198.2424881,0
+R.US,D,19820920,000000,4.75112,4.84456,4.75112,4.84456,253186.14697759,0
+R.US,D,19820921,000000,4.84456,4.94436,4.84456,4.87978,95731.994121553,0
+R.US,D,19820922,000000,4.87978,4.94436,4.87978,4.87978,33589.796852774,0
+R.US,D,19820923,000000,4.87978,4.90855,4.85855,4.89417,102450.56668704,0
+R.US,D,19820924,000000,4.89417,4.92293,4.89417,4.90855,57101.734857305,0
+R.US,D,19820927,000000,4.90855,4.92293,4.90855,4.90855,37790.182195668,0
+R.US,D,19820928,000000,4.90855,4.97274,4.90855,4.90855,276701.15095683,0
+R.US,D,19820929,000000,4.90855,4.95875,4.90855,4.92293,180129.0797667,0
+R.US,D,19820930,000000,4.92293,4.92293,4.90855,4.92293,118406.9210322,0
+R.US,D,19821001,000000,4.92293,4.94436,4.90855,4.92293,50807.28879237,0
+R.US,D,19821004,000000,4.92293,4.95875,4.92293,4.92293,26032.169210268,0
+R.US,D,19821005,000000,4.92293,4.97274,4.85855,4.87978,353117.50445047,0
+R.US,D,19821006,000000,4.87978,4.97274,4.84456,4.97274,280059.41524801,0
+R.US,D,19821007,000000,4.97274,5.08722,4.90855,4.90855,556336.43970427,0
+R.US,D,19821008,000000,4.97274,5.06579,4.97274,5.03713,185589.58071246,0
+R.US,D,19821011,000000,5.10141,5.2157,5.10141,5.2157,193144.14238027,0
+R.US,D,19821012,000000,5.2157,5.32313,5.19407,5.22999,256545.43326033,0
+R.US,D,19821013,000000,5.22999,5.22999,5.03713,5.06579,238907.90278646,0
+R.US,D,19821014,000000,5.06579,5.10141,4.97274,4.98713,254868.34509789,0
+R.US,D,19821015,000000,4.97274,4.97274,4.90855,4.97274,102028.48416962,0
+R.US,D,19821018,000000,4.97274,5.08722,4.94436,5.08722,256965.47179463,0
+R.US,D,19821019,000000,5.2157,5.27285,5.2157,5.2157,433312.16076959,0
+R.US,D,19821020,000000,5.27285,5.51589,5.27285,5.45141,353541.63095103,0
+R.US,D,19821021,000000,5.58009,5.70885,5.58009,5.64437,276701.15095683,0
+R.US,D,19821022,000000,5.68733,5.78743,5.68733,5.75162,544160.43216772,0
+R.US,D,19821025,000000,5.75162,5.77333,5.70885,5.70885,289296.17503611,0
+R.US,D,19821026,000000,5.70885,5.70885,5.67334,5.67334,236809.75409814,0
+R.US,D,19821027,000000,5.67334,5.72295,5.67334,5.67334,81039.843345531,0
+R.US,D,19821028,000000,5.73743,5.93048,5.73743,5.89466,247310.71745538,0
+R.US,D,19821029,000000,5.89466,5.93048,5.866,5.88018,115049.67873259,0
+R.US,D,19821101,000000,5.8518,5.8518,5.68733,5.77333,271242.69399419,0
+R.US,D,19821102,000000,5.866,5.94476,5.866,5.94476,390906.66465457,0
+R.US,D,19821103,000000,5.94476,6.15192,5.94476,6.08762,235553.72646155,0
+R.US,D,19821104,000000,6.08762,6.18773,6.05895,6.08762,204899.08939097,0
+R.US,D,19821105,000000,6.08762,6.2162,6.08762,6.1663,230926.14864339,0
+R.US,D,19821108,000000,6.1663,6.20181,6.04437,6.04437,559280.79741057,0
+R.US,D,19821109,000000,6.04437,6.05895,5.99466,6.02314,82299.9589484,0
+R.US,D,19821110,000000,6.02314,6.07334,5.83762,5.83762,136041.38553139,0
+R.US,D,19821111,000000,5.67334,5.67334,5.48008,5.64437,411902.45941964,0
+R.US,D,19821112,000000,5.73743,5.80171,5.73743,5.73743,191042.92771725,0
+R.US,D,19821115,000000,5.73743,5.78743,5.73743,5.77333,89854.520616203,0
+R.US,D,19821116,000000,5.77333,5.80171,5.77333,5.77333,57101.734857305,0
+R.US,D,19821117,000000,5.77333,5.81609,5.77333,5.80171,191884.0267774,0
+R.US,D,19821118,000000,5.81609,6.02314,5.81609,6.02314,86501.366282861,0
+R.US,D,19821119,000000,6.05895,6.15895,6.04437,6.09477,354376.59806177,0
+R.US,D,19821122,000000,6.07334,6.07334,6.03029,6.04437,51229.371309795,0
+R.US,D,19821123,000000,6.04437,6.13762,6.04437,6.10876,110848.27139813,0
+R.US,D,19821124,000000,6.10876,6.18773,6.10876,6.17334,34433.961887624,0
+R.US,D,19821126,000000,6.18773,6.20181,6.18773,6.18773,35269.950989932,0
+R.US,D,19821129,000000,6.18773,6.23733,6.17334,6.18773,149058.49212809,0
+R.US,D,19821130,000000,6.18773,6.41629,6.17334,6.41629,186425.56981477,0
+R.US,D,19821201,000000,6.43048,6.58782,6.43048,6.57344,128481.71390575,0
+R.US,D,19821202,000000,6.70162,6.79497,6.70162,6.73058,237229.79263243,0
+R.US,D,19821203,000000,6.70162,6.70162,6.58782,6.58782,148220.45904265,0
+R.US,D,19821206,000000,6.57344,6.57344,6.41629,6.44476,242692.33756133,0
+R.US,D,19821207,000000,6.44476,6.52344,6.44476,6.45896,296016.79158474,0
+R.US,D,19821208,000000,6.35172,6.35172,6.18773,6.25171,278800.32163671,0
+R.US,D,19821209,000000,6.25171,6.30171,6.18773,6.25171,210360.61232829,0
+R.US,D,19821210,000000,6.28782,6.36639,6.28782,6.28782,74318.204805333,0
+R.US,D,19821213,000000,6.28782,6.35172,6.28782,6.28782,215823.15725719,0
+R.US,D,19821214,000000,6.28782,6.31611,6.15895,6.15895,153679.93799685,0
+R.US,D,19821215,000000,6.15895,6.22335,6.12314,6.15895,57521.773391594,0
+R.US,D,19821216,000000,6.15895,6.15895,5.9659,5.99466,404763.84831986,0
+R.US,D,19821217,000000,5.99466,6.00896,5.9659,5.99466,397624.21522851,0
+R.US,D,19821220,000000,5.99466,6.07334,5.98028,6.03029,223372.60896716,0
+R.US,D,19821221,000000,6.03029,6.05895,5.99466,6.05895,180548.09630941,0
+R.US,D,19821222,000000,6.05895,6.15895,5.93048,5.98028,1046756.4672806,0
+R.US,D,19821223,000000,5.98028,5.98028,5.90181,5.93048,204482.11683137,0
+R.US,D,19821227,000000,5.93048,5.99466,5.90181,5.9659,235130.62195256,0
+R.US,D,19821228,000000,5.99466,6.07334,5.99466,6.03029,162489.50530968,0
+R.US,D,19821229,000000,6.03029,6.07334,6.03029,6.05895,20992.728790362,0
+R.US,D,19821230,000000,6.09477,6.22335,6.09477,6.22335,184327.42112645,0
+R.US,D,19821231,000000,6.25171,6.44476,6.25171,6.44476,99509.274955454,0
+R.US,D,19830103,000000,6.44476,6.57344,6.35172,6.35172,434154.2818213,0
+R.US,D,19830104,000000,6.35172,6.38029,6.31611,6.38029,145700.22783691,0
+R.US,D,19830105,000000,6.38029,6.44476,6.35172,6.41629,142336.85358789,0
+R.US,D,19830106,000000,6.41629,6.73058,6.36639,6.73058,223793.669493,0
+R.US,D,19830107,000000,6.73058,6.83049,6.70162,6.83049,613019.15801886,0
+R.US,D,19830110,000000,6.83049,6.83049,6.7664,6.79497,316169.44330652,0
+R.US,D,19830111,000000,6.79497,6.79497,6.63773,6.63773,243950.40918107,0
+R.US,D,19830112,000000,6.63773,6.63773,6.50896,6.53752,246467.5744121,0
+R.US,D,19830113,000000,6.50896,6.50896,6.43048,6.44476,63402.312871646,0
+R.US,D,19830114,000000,6.44476,6.48058,6.41629,6.48058,83134.92605914,0
+R.US,D,19830117,000000,6.48058,6.53752,6.45896,6.53752,188945.8010205,0
+R.US,D,19830118,000000,6.53752,6.58782,6.48058,6.58782,131843.04417163,0
+R.US,D,19830119,000000,6.57344,6.57344,6.48058,6.48058,86501.366282861,0
+R.US,D,19830120,000000,6.41629,6.41629,6.31611,6.35172,79356.623233671,0
+R.US,D,19830121,000000,6.35172,6.36639,6.07334,6.09477,159971.31808708,0
+R.US,D,19830124,000000,6.05895,6.05895,5.9659,6.00896,87752.283961621,0
+R.US,D,19830125,000000,6.04437,6.15895,6.04437,6.15895,154939.03160815,0
+R.US,D,19830126,000000,6.15895,6.15895,6.09477,6.09477,115049.67873259,0
+R.US,D,19830127,000000,6.09477,6.15895,6.07334,6.15895,72642.138634446,0
+R.US,D,19830128,000000,6.15895,6.15895,6.05895,6.12314,200285.81945474,0
+R.US,D,19830131,000000,6.12314,6.13762,6.09477,6.10876,33165.670352215,0
+R.US,D,19830201,000000,6.10876,6.22335,6.09477,6.22335,89854.520616203,0
+R.US,D,19830202,000000,6.18773,6.18773,6.09477,6.09477,72642.138634446,0
+R.US,D,19830203,000000,6.07334,6.07334,5.99466,6.07334,214974.90425607,0
+R.US,D,19830204,000000,6.07334,6.18773,6.07334,6.15895,161233.47767308,0
+R.US,D,19830207,000000,6.15895,6.22335,6.12314,6.20181,78517.568156659,0
+R.US,D,19830208,000000,6.20181,6.22335,6.15895,6.20181,345560.89879953,0
+R.US,D,19830209,000000,6.20181,6.22335,6.15895,6.22335,41988.523555427,0
+R.US,D,19830210,000000,6.22335,6.31611,6.17334,6.25171,140660.787417,0
+R.US,D,19830211,000000,6.25171,6.28782,6.22335,6.25171,417359.8943907,0
+R.US,D,19830214,000000,6.25171,6.28782,6.18773,6.28782,187267.69086648,0
+R.US,D,19830215,000000,6.28782,6.38029,6.25171,6.28782,68859.747842706,0
+R.US,D,19830216,000000,6.31611,6.38029,6.31611,6.31611,78933.518724678,0
+R.US,D,19830217,000000,6.31611,6.33039,6.28782,6.31611,205743.2544258,0
+R.US,D,19830218,000000,6.33039,6.39457,6.33039,6.38029,133521.15432565,0
+R.US,D,19830222,000000,6.38029,6.50896,6.33039,6.35172,186009.61924675,0
+R.US,D,19830223,000000,6.35172,6.41629,6.31611,6.39457,35693.055498924,0
+R.US,D,19830224,000000,6.39457,6.53752,6.39457,6.52344,154514.90510759,0
+R.US,D,19830225,000000,6.52344,6.6022,6.50896,6.50896,102868.5612382,0
+R.US,D,19830228,000000,6.50896,6.57344,6.50896,6.53752,122602.19641727,0
+R.US,D,19830301,000000,6.57344,6.65211,6.57344,6.62344,313226.10759179,0
+R.US,D,19830302,000000,6.65886,6.65886,6.60905,6.65886,197339.41776531,0
+R.US,D,19830303,000000,6.65886,6.70162,6.62344,6.67315,33165.670352215,0
+R.US,D,19830304,000000,6.63773,6.63773,6.60905,6.63773,74318.204805333,0
+R.US,D,19830307,000000,6.63773,6.63773,6.50896,6.53049,34010.857378632,0
+R.US,D,19830308,000000,6.53049,6.54487,6.46629,6.54487,39046.209832267,0
+R.US,D,19830309,000000,6.54487,6.54487,6.50896,6.54487,41567.463029571,0
+R.US,D,19830310,000000,6.50896,6.50896,6.46629,6.46629,79356.623233671,0
+R.US,D,19830311,000000,6.44476,6.44476,6.38029,6.38029,91951.647312948,0
+R.US,D,19830314,000000,6.38029,6.38029,6.33039,6.38029,272080.72707965,0
+R.US,D,19830315,000000,6.39457,6.44476,6.39457,6.41629,193560.09294828,0
+R.US,D,19830316,000000,6.41629,6.44476,6.38029,6.39457,376211.44790385,0
+R.US,D,19830317,000000,6.39457,6.43048,6.31611,6.31611,395107.04999748,0
+R.US,D,19830318,000000,6.31611,6.31611,6.12314,6.15895,136883.5065831,0
+R.US,D,19830321,000000,6.15895,6.18773,6.05895,6.05895,299370.96790964,0
+R.US,D,19830322,000000,6.05895,6.10876,6.00896,6.03029,227990.9888612,0
+R.US,D,19830323,000000,6.03029,6.25171,5.99466,6.20181,1126113.0905142,0
+R.US,D,19830324,000000,6.20181,6.25171,6.20181,6.20181,242692.33756133,0
+R.US,D,19830325,000000,6.23733,6.31611,6.23733,6.28782,285097.83367634,0
+R.US,D,19830328,000000,6.28782,6.31611,6.22335,6.22335,91531.608778659,0
+R.US,D,19830329,000000,6.18773,6.18773,6.13762,6.13762,38208.176746823,0
+R.US,D,19830330,000000,6.13762,6.23733,6.09477,6.22335,371592.04601823,0
+R.US,D,19830331,000000,6.22335,6.30171,6.10876,6.17334,164171.70342998,0
+R.US,D,19830404,000000,6.17334,6.17334,6.09477,6.15895,88593.383021768,0
+R.US,D,19830405,000000,6.15895,6.18773,6.09477,6.09477,243950.40918107,0
+R.US,D,19830406,000000,6.12314,6.12314,6.00896,6.00896,140240.74888272,0
+R.US,D,19830407,000000,5.99466,5.99466,5.866,5.88018,610921.00933055,0
+R.US,D,19830408,000000,5.88018,5.90181,5.8518,5.88018,486215.55426713,0
+R.US,D,19830411,000000,5.93048,6.03029,5.90181,6.03029,73060.1331856,0
+R.US,D,19830412,000000,6.03029,6.04437,5.9659,5.99466,567678.50212166,0
+R.US,D,19830413,000000,6.03029,6.09477,5.99466,6.03029,1217648.7872592,0
+R.US,D,19830414,000000,6.05895,6.28782,6.05895,6.25171,452207.76286321,0
+R.US,D,19830415,000000,6.35172,6.50896,6.33039,6.50896,206579.24352811,0
+R.US,D,19830418,000000,6.50896,6.50896,6.44476,6.46629,343039.64560223,0
+R.US,D,19830419,000000,6.46629,6.46629,6.31611,6.39457,167529.96772115,0
+R.US,D,19830420,000000,6.38029,6.48058,6.35172,6.43048,665505.57895681,0
+R.US,D,19830421,000000,6.44476,6.60905,6.44476,6.60905,1126113.0905142,0
+R.US,D,19830422,000000,6.60905,6.63773,6.57344,6.60905,95313.999570398,0
+R.US,D,19830425,000000,6.59457,6.62344,6.54487,6.55905,59625.032037745,0
+R.US,D,19830426,000000,6.54487,6.63773,6.43048,6.60905,275855.96393042,0
+R.US,D,19830427,000000,6.72364,6.80221,6.62344,6.7664,182226.20646345,0
+R.US,D,19830428,000000,6.75181,6.80221,6.70162,6.70162,120925.1082548,0
+R.US,D,19830429,000000,6.75181,6.83049,6.65886,6.80221,75161.347848615,0
+R.US,D,19830502,000000,6.75181,6.78773,6.72364,6.7664,65503.527534661,0
+R.US,D,19830503,000000,6.7664,6.7664,6.65886,6.68753,294337.65943914,0
+R.US,D,19830504,000000,6.78773,6.88059,6.68753,6.88059,333379.78130514,0
+R.US,D,19830505,000000,6.89477,6.93049,6.8664,6.91639,90695.619676349,0
+R.US,D,19830506,000000,6.91639,7.18753,6.91639,7.02344,335484.06194286,0
+R.US,D,19830509,000000,6.99477,7.08773,6.99477,7.05905,25193.114133256,0
+R.US,D,19830510,000000,7.18753,7.22325,7.15906,7.18753,89854.520616203,0
+R.US,D,19830511,000000,7.18753,7.28803,7.17325,7.28803,81039.843345531,0
+R.US,D,19830512,000000,7.3527,7.41601,7.3527,7.3801,74737.221348055,0
+R.US,D,19830513,000000,7.41601,7.50935,7.41601,7.44389,168374.13275599,0
+R.US,D,19830516,000000,7.48097,7.48097,7.15906,7.15906,105393.90240178,0
+R.US,D,19830517,000000,7.17325,7.18753,7.13773,7.15906,58364.916434876,0
+R.US,D,19830518,000000,7.15906,7.31621,7.15906,7.22325,65503.527534661,0
+R.US,D,19830519,000000,7.22325,7.23793,7.20201,7.20201,13432.035173153,0
+R.US,D,19830520,000000,7.18753,7.18753,7.12354,7.15906,68442.775283119,0
+R.US,D,19830523,000000,6.8664,7.0302,6.8664,6.99477,584891.90609498,0
+R.US,D,19830524,000000,7.09487,7.48097,7.09487,7.48097,86073.151816031,0
+R.US,D,19830525,000000,7.46592,7.49595,7.38754,7.4299,157034.11432175,0
+R.US,D,19830526,000000,7.41601,7.51699,7.41601,7.4299,30649.527112748,0
+R.US,D,19830527,000000,7.41601,7.45202,7.38754,7.38754,190623.91117453,0
+R.US,D,19830531,000000,7.38754,7.45202,7.38754,7.38754,326245.25817163,0
+R.US,D,19830601,000000,7.41601,7.45202,7.28803,7.38754,238907.90278646,0
+R.US,D,19830602,000000,7.41601,7.41601,7.30221,7.33802,408962.18967961,0
+R.US,D,19830603,000000,7.33802,7.3527,6.91639,7.27374,127219.55431974,0
+R.US,D,19830606,000000,7.25201,7.28803,7.20936,7.22325,49964.145749089,0
+R.US,D,19830607,000000,7.25201,7.28803,7.18753,7.22325,193560.09294828,0
+R.US,D,19830608,000000,7.23793,7.23793,7.04467,7.12354,192723.0818544,0
+R.US,D,19830609,000000,7.12354,7.14497,7.05905,7.12354,100770.41254989,0
+R.US,D,19830610,000000,7.15906,7.15906,7.04467,7.05905,199439.61043676,0
+R.US,D,19830613,000000,7.05905,7.20936,7.05905,7.18753,50807.28879237,0
+R.US,D,19830614,000000,7.15906,7.18753,7.12354,7.12354,38208.176746823,0
+R.US,D,19830615,000000,7.17325,7.17325,7.09487,7.12354,132255.92876494,0
+R.US,D,19830616,000000,7.09487,7.23793,7.08058,7.14497,77259.496536926,0
+R.US,D,19830617,000000,7.18753,7.30221,7.18753,7.23793,158293.20793305,0
+R.US,D,19830620,000000,7.23793,7.30221,7.20936,7.25201,234708.53943513,0
+R.US,D,19830621,000000,7.25201,7.32374,7.25201,7.32374,163333.67034452,0
+R.US,D,19830622,000000,7.33802,7.38754,7.28803,7.38754,74737.221348055,0
+R.US,D,19830623,000000,7.38754,7.38754,7.22325,7.22325,333805.95178883,0
+R.US,D,19830624,000000,7.23793,7.30221,7.23793,7.30221,359833.01104127,0
+R.US,D,19830627,000000,7.30221,7.32374,7.27374,7.32374,173830.54573549,0
+R.US,D,19830628,000000,7.30221,7.38754,7.27374,7.27374,79777.683759528,0
+R.US,D,19830629,000000,7.30221,7.30221,7.22325,7.28803,217916.19598766,0
+R.US,D,19830630,000000,7.32374,7.40124,7.28803,7.3665,123442.27348584,0
+R.US,D,19830701,000000,7.41601,7.45202,7.41601,7.45202,100347.3080409,0
+R.US,D,19830705,000000,7.41601,7.41601,7.38754,7.38754,245629.54132665,0
+R.US,D,19830706,000000,7.41601,7.4299,7.38754,7.4299,39046.209832267,0
+R.US,D,19830707,000000,7.45202,7.51699,7.4299,7.45202,355221.78508819,0
+R.US,D,19830708,000000,7.45202,7.48097,7.40124,7.45202,65080.423025669,0
+R.US,D,19830711,000000,7.48097,7.54537,7.48097,7.54537,53323.432031836,0
+R.US,D,19830712,000000,7.54537,7.77306,7.54537,7.60858,833453.54122912,0
+R.US,D,19830713,000000,7.57991,7.80897,7.57991,7.75926,159556.38951062,0
+R.US,D,19830714,000000,7.75926,7.75926,7.48097,7.48097,701618.67299003,0
+R.US,D,19830715,000000,7.49595,7.49595,7.32374,7.32374,212456.71703347,0
+R.US,D,19830718,000000,7.32374,7.32374,7.25201,7.27374,362772.25878973,0
+R.US,D,19830719,000000,7.23793,7.27374,7.12354,7.23793,90276.603133628,0
+R.US,D,19830720,000000,7.27374,7.41601,7.27374,7.38754,99509.274955454,0
+R.US,D,19830721,000000,7.4299,7.46592,7.3527,7.41601,135621.3469971,0
+R.US,D,19830722,000000,7.38754,7.45202,7.32374,7.32374,371592.04601823,0
+R.US,D,19830725,000000,7.28803,7.30221,7.20936,7.25201,96994.153707556,0
+R.US,D,19830726,000000,7.25201,7.25201,7.14497,7.22325,170050.19892688,0
+R.US,D,19830727,000000,7.22325,7.23793,7.17325,7.18753,183907.38259216,0
+R.US,D,19830728,000000,7.15906,7.15906,6.99477,6.99477,193560.09294828,0
+R.US,D,19830729,000000,6.93049,7.17325,6.8664,6.91639,144018.02971662,0
+R.US,D,19830801,000000,6.85212,6.85212,6.7664,6.81631,295594.70906731,0
+R.US,D,19830802,000000,6.81631,6.81631,6.7664,6.7664,259063.62048295,0
+R.US,D,19830803,000000,6.7664,6.78773,6.70162,6.73763,271242.69399419,0
+R.US,D,19830804,000000,6.73763,6.73763,6.60905,6.60905,406438.89249917,0
+R.US,D,19830805,000000,6.60905,6.60905,6.54487,6.57344,445496.34423868,0
+R.US,D,19830808,000000,6.57344,6.59457,6.52344,6.54487,115467.67328375,0
+R.US,D,19830809,000000,6.54487,6.60905,6.54487,6.57344,433312.16076959,0
+R.US,D,19830810,000000,6.59457,6.60905,6.55905,6.57344,57939.767942749,0
+R.US,D,19830811,000000,6.60905,6.63773,6.57344,6.59457,331704.73712583,0
+R.US,D,19830812,000000,6.57344,6.60905,6.57344,6.57344,853611.30290875,0
+R.US,D,19830815,000000,6.57344,6.63773,6.57344,6.63773,152420.84438555,0
+R.US,D,19830816,000000,6.63773,6.67315,6.60905,6.67315,259484.6810088,0
+R.US,D,19830817,000000,6.67315,6.67315,6.52344,6.52344,143600.03516546,0
+R.US,D,19830818,000000,6.54487,6.60905,6.54487,6.60905,24353.037064677,0
+R.US,D,19830819,000000,6.55905,6.57344,6.50896,6.52344,98252.225327288,0
+R.US,D,19830822,000000,6.55905,6.67315,6.55905,6.63773,111272.39789869,0
+R.US,D,19830823,000000,6.62344,6.62344,6.57344,6.60905,165437.95098224,0
+R.US,D,19830824,000000,6.57344,6.57344,6.52344,6.54487,62562.235803068,0
+R.US,D,19830825,000000,6.57344,6.57344,6.55905,6.55905,63402.312871646,0
+R.US,D,19830826,000000,6.57344,6.67315,6.57344,6.63773,20153.673713351,0
+R.US,D,19830829,000000,6.63773,6.73763,6.63773,6.73763,92789.680398392,0
+R.US,D,19830830,000000,6.72364,6.78773,6.72364,6.78773,15956.35434516,0
+R.US,D,19830831,000000,6.78773,6.85212,6.78773,6.83773,55424.646694851,0
+R.US,D,19830901,000000,6.87344,6.95201,6.87344,6.95201,80195.678310682,0
+R.US,D,19830902,000000,6.96649,7.0302,6.96649,7.0302,13858.205656848,0
+R.US,D,19830906,000000,7.09487,7.13058,7.09487,7.13058,18055.525025039,0
+R.US,D,19830907,000000,7.1666,7.48793,7.1666,7.48793,292233.37880143,0
+R.US,D,19830908,000000,7.48793,7.7302,7.48793,7.70251,419873.99364703,0
+R.US,D,19830909,000000,7.66767,7.68068,7.61523,7.61523,76836.392027935,0
+R.US,D,19830912,000000,7.58715,7.58715,7.5028,7.5028,429953.89647841,0
+R.US,D,19830913,000000,7.47384,7.47384,7.37374,7.38754,23093.943453377,0
+R.US,D,19830914,000000,7.35897,7.38754,7.32374,7.38754,220439.4931681,0
+R.US,D,19830915,000000,7.43675,7.5526,7.38754,7.48793,128904.81841473,0
+R.US,D,19830916,000000,7.48793,7.52433,7.45897,7.45897,51646.34386938,0
+R.US,D,19830919,000000,7.40927,7.48793,7.38754,7.48793,180968.13484371,0
+R.US,D,19830920,000000,7.48793,7.58715,7.45897,7.5526,193144.14238027,0
+R.US,D,19830921,000000,7.52433,7.52433,7.38754,7.42218,282999.68498804,0
+R.US,D,19830922,000000,7.42218,7.57286,7.42218,7.57286,489165.02193128,0
+R.US,D,19830923,000000,7.5526,7.58715,7.52433,7.53852,113783.43118033,0
+R.US,D,19830926,000000,7.5526,7.58715,7.53852,7.5526,110009.21632112,0
+R.US,D,19830927,000000,7.58715,7.58715,7.53852,7.5526,102868.5612382,0
+R.US,D,19830928,000000,7.53852,7.5526,7.5028,7.52433,99932.379464447,0
+R.US,D,19830929,000000,7.5526,7.57286,7.48793,7.5028,44506.710778028,0
+R.US,D,19830930,000000,7.5028,7.5028,7.45897,7.5028,104969.77590121,0
+R.US,D,19831003,000000,7.5028,7.5028,7.47384,7.47384,123864.35600326,0
+R.US,D,19831004,000000,7.5028,7.65281,7.48793,7.58715,98674.307844713,0
+R.US,D,19831005,000000,7.58715,7.68068,7.57286,7.65281,36109.006066943,0
+R.US,D,19831006,000000,7.65281,7.8166,7.65281,7.78128,295594.70906731,0
+R.US,D,19831007,000000,7.75182,7.8166,7.75182,7.78128,50387.250258081,0
+R.US,D,19831010,000000,7.79585,7.84449,7.78128,7.84449,18055.525025039,0
+R.US,D,19831011,000000,7.84449,7.84449,7.8166,7.8166,67600.654231406,0
+R.US,D,19831012,000000,7.8166,7.8166,7.78128,7.78128,131420.9616542,0
+R.US,D,19831013,000000,7.84449,7.84449,7.78128,7.79585,91951.647312948,0
+R.US,D,19831014,000000,7.84449,7.90838,7.83128,7.89508,93631.801450106,0
+R.US,D,19831017,000000,7.93245,7.97395,7.93245,7.94566,215396.9867735,0
+R.US,D,19831018,000000,7.94566,7.99655,7.84449,7.84449,703721.93163619,0
+R.US,D,19831019,000000,7.8166,7.8166,7.5526,7.5526,169214.20982458,0
+R.US,D,19831020,000000,7.58715,7.61523,7.52433,7.60241,480339.10275336,0
+R.US,D,19831021,000000,7.60241,7.63744,7.60241,7.63744,153679.93799685,0
+R.US,D,19831024,000000,7.63744,7.68068,7.58715,7.65281,191884.0267774,0
+R.US,D,19831025,000000,7.68068,7.68068,7.58715,7.58715,404339.72181929,0
+R.US,D,19831026,000000,7.61523,7.61523,7.5028,7.53852,60042.004597332,0
+R.US,D,19831027,000000,7.57286,7.58715,7.5526,7.5526,65080.423025669,0
+R.US,D,19831028,000000,7.57286,7.58715,7.48793,7.48793,107069.96857267,0
+R.US,D,19831031,000000,7.45897,7.47384,7.25926,7.25926,204482.11683137,0
+R.US,D,19831101,000000,7.24478,7.27374,7.1666,7.18108,221277.52625354,0
+R.US,D,19831102,000000,7.14497,7.25926,7.14497,7.25926,82713.865533283,0
+R.US,D,19831103,000000,7.27374,7.34576,7.27374,7.29438,121765.18532339,0
+R.US,D,19831104,000000,7.29438,7.32374,7.24478,7.24478,33165.670352215,0
+R.US,D,19831107,000000,7.25926,7.29438,7.24478,7.25926,75581.386382904,0
+R.US,D,19831108,000000,7.23069,7.23069,7.23069,7.23069,60459.999148485,0
+R.US,D,19831109,000000,7.23069,7.24478,7.13058,7.24478,60459.999148485,0
+R.US,D,19831110,000000,7.25926,7.32374,7.25926,7.29438,75161.347848615,0
+R.US,D,19831111,000000,7.32374,7.45897,7.30956,7.45897,54165.55308355,0
+R.US,D,19831114,000000,7.45897,7.5526,7.43675,7.5526,36948.061143954,0
+R.US,D,19831115,000000,7.5526,7.57286,7.52433,7.5526,39470.336332826,0
+R.US,D,19831116,000000,7.60241,7.65281,7.58715,7.65281,123864.35600326,0
+R.US,D,19831117,000000,7.70251,7.71729,7.68068,7.70251,108325.99620926,0
+R.US,D,19831118,000000,7.71729,7.8166,7.71729,7.78764,292655.46131885,0
+R.US,D,19831121,000000,7.80349,7.8663,7.78764,7.8663,255710.46614959,0
+R.US,D,19831122,000000,7.87972,7.93245,7.8663,7.8663,359833.01104127,0
+R.US,D,19831123,000000,7.87972,7.90095,7.85143,7.85143,616802.57080216,0
+R.US,D,19831125,000000,7.87972,7.9168,7.85143,7.87972,131843.04417163,0
+R.US,D,19831128,000000,7.87972,7.9168,7.8663,7.87972,293911.48895545,0
+R.US,D,19831129,000000,7.90095,7.94566,7.85143,7.85143,367394.72665005,0
+R.US,D,19831130,000000,7.85143,7.87972,7.8166,7.8166,79777.683759528,0
+R.US,D,19831201,000000,7.78764,7.8166,7.75182,7.78764,72216.990142318,0
+R.US,D,19831202,000000,7.78764,7.8166,7.78764,7.78764,178872.03013853,0
+R.US,D,19831205,000000,7.78764,7.78764,7.71729,7.73823,80617.760828107,0
+R.US,D,19831206,000000,7.71729,7.73823,7.67413,7.67413,260324.75807738,0
+R.US,D,19831207,000000,7.63744,7.63744,7.5526,7.57286,91951.647312948,0
+R.US,D,19831208,000000,7.60241,7.71729,7.60241,7.68705,506793.35448105,0
+R.US,D,19831209,000000,7.65281,7.71729,7.65281,7.65281,112529.44752686,0
+R.US,D,19831212,000000,7.65281,7.67413,7.62208,7.62208,26450.163761421,0
+R.US,D,19831213,000000,7.65281,7.67413,7.60241,7.63744,74737.221348055,0
+R.US,D,19831214,000000,7.68705,7.68705,7.57286,7.58715,307769.6946123,0
+R.US,D,19831215,000000,7.5526,7.5526,7.39487,7.40927,327923.36832565,0
+R.US,D,19831216,000000,7.40927,7.42218,7.37374,7.39487,232191.37420409,0
+R.US,D,19831219,000000,7.39487,7.5526,7.39487,7.48793,214974.90425607,0
+R.US,D,19831220,000000,7.43675,7.43675,7.40927,7.43675,407281.01355089,0
+R.US,D,19831221,000000,7.45897,7.58715,7.40927,7.58715,253186.14697759,0
+R.US,D,19831222,000000,7.58715,7.58715,7.42218,7.42218,301891.19911538,0
+R.US,D,19831223,000000,7.42218,7.48793,7.42218,7.45897,80195.678310682,0
+R.US,D,19831227,000000,7.48793,7.53852,7.43675,7.53852,98252.225327288,0
+R.US,D,19831228,000000,7.53852,7.53852,7.47384,7.52433,55842.641246004,0
+R.US,D,19831229,000000,7.53852,7.57286,7.52433,7.57286,200703.8140059,0
+R.US,D,19831230,000000,7.53852,7.62208,7.52433,7.62208,57521.773391594,0
+R.US,D,19840103,000000,7.58715,7.58715,7.50935,7.50935,41146.402503713,0
+R.US,D,19840104,000000,7.53852,7.58715,7.52433,7.58715,284678.81713362,0
+R.US,D,19840105,000000,7.68705,7.70251,7.57286,7.67413,257806.57085478,0
+R.US,D,19840106,000000,7.67413,7.67413,7.58715,7.65281,155350.89420989,0
+R.US,D,19840109,000000,7.58715,7.58715,7.42218,7.45897,180129.0797667,0
+R.US,D,19840110,000000,7.45897,7.5526,7.35897,7.35897,280479.45378229,0
+R.US,D,19840111,000000,7.32374,7.39487,7.32374,7.39487,86501.366282861,0
+R.US,D,19840112,000000,7.35897,7.42218,7.34576,7.42218,520650.53814632,0
+R.US,D,19840113,000000,7.37374,7.43675,7.37374,7.39487,269980.5344082,0
+R.US,D,19840116,000000,7.35897,7.39487,7.34576,7.39487,16372.304913178,0
+R.US,D,19840117,000000,7.50935,7.5526,7.45897,7.45897,149898.56919667,0
+R.US,D,19840118,000000,7.43675,7.62208,7.43675,7.62208,355637.7356562,0
+R.US,D,19840119,000000,7.62208,7.67413,7.62208,7.62208,200703.8140059,0
+R.US,D,19840120,000000,7.62208,7.65281,7.52433,7.52433,99091.280404301,0
+R.US,D,19840123,000000,7.48793,7.48793,7.42218,7.42218,213714.7886532,0
+R.US,D,19840124,000000,7.39487,7.48793,7.39487,7.45897,421136.15323303,0
+R.US,D,19840125,000000,7.42218,7.45897,7.32374,7.32374,553815.18650697,0
+R.US,D,19840126,000000,7.29438,7.34576,7.29438,7.29438,378731.67910958,0
+R.US,D,19840127,000000,7.30956,7.30956,7.19507,7.19507,547943.84495103,0
+R.US,D,19840130,000000,7.20936,7.20936,7.13058,7.1666,158293.20793305,0
+R.US,D,19840131,000000,7.14497,7.14497,7.0302,7.1164,364035.44036729,0
+R.US,D,19840201,000000,7.1164,7.19507,7.0302,7.08058,190623.91117453,0
+R.US,D,19840202,000000,7.1164,7.14497,7.0302,7.0663,106227.84752094,0
+R.US,D,19840203,000000,7.05192,7.0663,6.91639,6.93782,46607.925441042,0
+R.US,D,19840206,000000,6.93782,6.93782,6.75181,6.77334,204064.12228022,0
+R.US,D,19840207,000000,6.83773,6.96649,6.70162,6.90231,271660.68854536,0
+R.US,D,19840208,000000,6.93782,6.93782,6.83773,6.83773,123864.35600326,0
+R.US,D,19840209,000000,6.83773,6.83773,6.54487,6.54487,250244.855246,0
+R.US,D,19840210,000000,6.47334,6.50896,6.38029,6.49467,974117.39462083,0
+R.US,D,19840213,000000,6.45896,6.45896,6.15192,6.15192,327086.35723177,0
+R.US,D,19840214,000000,6.15192,6.15192,6.01589,6.08019,212037.70049075,0
+R.US,D,19840215,000000,6.08019,6.13048,6.05211,6.10181,171311.33652132,0
+R.US,D,19840216,000000,6.13048,6.13048,6.08019,6.08019,31907.598732481,0
+R.US,D,19840217,000000,6.08019,6.08019,5.95171,5.98723,145279.16731105,0
+R.US,D,19840221,000000,5.93753,5.93753,5.90181,5.93753,131420.9616542,0
+R.US,D,19840222,000000,5.98723,6.18058,5.95171,6.18058,390487.64811185,0
+R.US,D,19840223,000000,6.15192,6.15192,6.06609,6.08019,121350.25674694,0
+R.US,D,19840224,000000,6.1162,6.15192,6.10181,6.15192,311127.95890347,0
+R.US,D,19840227,000000,6.18058,6.23048,6.1663,6.20181,151157.66280797,0
+R.US,D,19840228,000000,6.2162,6.2162,6.10181,6.1162,122187.26784082,0
+R.US,D,19840229,000000,6.08019,6.1162,6.01589,6.1162,109165.05128627,0
+R.US,D,19840301,000000,6.08019,6.1162,6.01589,6.08019,191884.0267774,0
+R.US,D,19840302,000000,6.07334,6.35172,6.07334,6.26591,94049.79600126,0
+R.US,D,19840305,000000,6.30171,6.30171,6.2162,6.2162,70538.879988296,0
+R.US,D,19840306,000000,6.23733,6.28039,6.20181,6.23733,384186.04810595,0
+R.US,D,19840307,000000,6.13762,6.2162,6.08762,6.13762,293911.48895545,0
+R.US,D,19840308,000000,6.1663,6.1663,5.98723,5.98723,251922.96540002,0
+R.US,D,19840309,000000,5.98723,5.98723,5.92304,5.95171,250671.0257297,0
+R.US,D,19840312,000000,5.98723,6.03752,5.93753,6.03752,115885.6678349,0
+R.US,D,19840313,000000,6.05211,6.1663,6.02314,6.1663,123026.32291783,0
+R.US,D,19840314,000000,6.13762,6.1663,6.08762,6.1162,46183.798940483,0
+R.US,D,19840315,000000,6.15192,6.18773,6.1162,6.1663,151157.66280797,0
+R.US,D,19840316,000000,6.18773,6.25171,6.18773,6.2162,360258.15953339,0
+R.US,D,19840319,000000,6.23733,6.23733,6.13762,6.18773,59202.94952032,0
+R.US,D,19840320,000000,6.15192,6.2162,6.15192,6.2162,409801.24475662,0
+R.US,D,19840321,000000,6.2162,6.28039,6.2162,6.28039,165850.83557555,0
+R.US,D,19840322,000000,6.26591,6.26591,6.1663,6.20181,41988.523555427,0
+R.US,D,19840323,000000,6.23733,6.23733,6.07334,6.10181,250671.0257297,0
+R.US,D,19840326,000000,6.10181,6.15192,6.10181,6.15192,138559.57275399,0
+R.US,D,19840327,000000,6.13762,6.15192,6.1162,6.15192,75581.386382904,0
+R.US,D,19840328,000000,6.15192,6.20181,6.08762,6.20181,258649.71389806,0
+R.US,D,19840329,000000,6.18773,6.28039,6.18773,6.25171,60042.004597332,0
+R.US,D,19840330,000000,6.25171,6.31611,6.25171,6.25171,228414.09337019,0
+R.US,D,19840402,000000,6.25171,6.25171,6.00151,6.03752,297278.95117074,0
+R.US,D,19840403,000000,5.98723,6.02314,5.87313,5.87313,166269.85211828,0
+R.US,D,19840404,000000,5.87313,5.97304,5.87313,5.92304,345980.93733382,0
+R.US,D,19840405,000000,5.92304,5.92304,5.88733,5.90866,146533.15096452,0
+R.US,D,19840406,000000,5.88733,5.90866,5.78743,5.82305,115467.67328375,0
+R.US,D,19840409,000000,5.83762,5.83762,5.77333,5.80905,665926.63948267,0
+R.US,D,19840410,000000,5.83762,5.92304,5.83762,5.88733,231777.46761922,0
+R.US,D,19840411,000000,5.87313,5.92304,5.85866,5.87313,247727.69001496,0
+R.US,D,19840412,000000,5.87313,5.92304,5.85866,5.87313,387130.40581224,0
+R.US,D,19840413,000000,5.92304,5.98723,5.92304,5.95171,654169.64848884,0
+R.US,D,19840416,000000,5.95171,6.03752,5.92304,6.00151,131005.01108619,0
+R.US,D,19840417,000000,6.00151,6.05211,5.98723,6.02314,104131.74281577,0
+R.US,D,19840418,000000,6.03752,6.03752,6.00151,6.00151,128061.67537146,0
+R.US,D,19840419,000000,6.00151,6.03752,5.92304,5.97304,244371.46970692,0
+R.US,D,19840423,000000,5.93753,5.97304,5.90866,5.92304,60884.125649045,0
+R.US,D,19840424,000000,5.92304,5.92304,5.87313,5.90866,27709.257372723,0
+R.US,D,19840425,000000,5.90866,5.90866,5.82305,5.83762,228414.09337019,0
+R.US,D,19840426,000000,5.83762,5.88733,5.83762,5.88733,201960.86363407,0
+R.US,D,19840427,000000,5.82305,5.83762,5.78743,5.82305,155350.89420989,0
+R.US,D,19840430,000000,5.82305,5.82305,5.70885,5.70885,164171.70342998,0
+R.US,D,19840501,000000,5.70885,5.74476,5.62304,5.65865,701200.67843888,0
+R.US,D,19840502,000000,5.69467,5.70885,5.65865,5.67334,538281.9366708,0
+R.US,D,19840503,000000,5.67334,5.78743,5.67334,5.78743,298112.89628991,0
+R.US,D,19840504,000000,5.75904,5.82305,5.75904,5.78743,61301.098208633,0
+R.US,D,19840507,000000,5.80905,5.80905,5.78743,5.78743,65921.522085816,0
+R.US,D,19840508,000000,5.78743,5.80905,5.75904,5.77333,121765.18532339,0
+R.US,D,19840509,000000,5.78743,5.78743,5.75904,5.78743,167529.96772115,0
+R.US,D,19840510,000000,5.78743,5.78743,5.75904,5.77333,24353.037064677,0
+R.US,D,19840511,000000,5.77333,5.77333,5.69467,5.74476,309448.82675789,0
+R.US,D,19840514,000000,5.70885,5.75904,5.67334,5.69467,23931.97653882,0
+R.US,D,19840515,000000,5.65865,5.65865,5.39437,5.43008,331286.74257467,0
+R.US,D,19840516,000000,5.45856,5.57314,5.45856,5.54447,158293.20793305,0
+R.US,D,19840517,000000,5.54447,5.54447,5.48008,5.48008,48286.035595066,0
+R.US,D,19840518,000000,5.50866,5.50866,5.45856,5.49436,27709.257372723,0
+R.US,D,19840521,000000,5.49436,5.54447,5.49436,5.54447,171728.30908091,0
+R.US,D,19840522,000000,5.55886,5.55886,5.40855,5.43008,164593.7859474,0
+R.US,D,19840523,000000,5.43008,5.44446,5.31551,5.3297,294755.6539903,0
+R.US,D,19840524,000000,5.166,5.2656,5.15152,5.166,183907.38259216,0
+R.US,D,19840525,000000,5.15152,5.18018,5.13722,5.15152,399729.51785779,0
+R.US,D,19840529,000000,5.13722,5.15152,5.10141,5.15152,132683.12124021,0
+R.US,D,19840530,000000,5.10141,5.15152,5.06579,5.15152,79777.683759528,0
+R.US,D,19840531,000000,5.1158,5.1158,5.08722,5.10141,105812.9189445,0
+R.US,D,19840601,000000,5.05141,5.13722,5.05141,5.13722,265362.15451416,0
+R.US,D,19840604,000000,5.166,5.56599,5.166,5.54447,481176.11384723,0
+R.US,D,19840605,000000,5.51589,5.53028,5.4656,5.4656,411479.35491064,0
+R.US,D,19840606,000000,5.49436,5.58009,5.49436,5.58009,104548.71537536,0
+R.US,D,19840607,000000,5.59447,5.59447,5.4656,5.49436,451367.68579463,0
+R.US,D,19840608,000000,5.54447,5.54447,5.51589,5.53028,8815.6992622396,0
+R.US,D,19840611,000000,5.53028,5.54447,5.51589,5.53028,42828.600624006,0
+R.US,D,19840612,000000,5.49436,5.53028,5.48008,5.48008,101609.4676269,0
+R.US,D,19840613,000000,5.53028,5.56599,5.53028,5.53028,118826.9595665,0
+R.US,D,19840614,000000,5.51589,5.54447,5.51589,5.53028,78098.551613938,0
+R.US,D,19840615,000000,5.53028,5.54447,5.51589,5.54447,23093.943453377,0
+R.US,D,19840618,000000,5.54447,5.7659,5.54447,5.69467,160812.41714723,0
+R.US,D,19840619,000000,5.74476,5.79475,5.74476,5.7659,179282.87074871,0
+R.US,D,19840620,000000,5.666,5.78047,5.63038,5.78047,104969.77590121,0
+R.US,D,19840621,000000,5.78047,5.88018,5.7659,5.84448,62562.235803068,0
+R.US,D,19840622,000000,5.83028,5.84448,5.79475,5.83028,159556.38951062,0
+R.US,D,19840625,000000,5.83028,5.94476,5.83028,5.89466,68442.775283119,0
+R.US,D,19840626,000000,5.89466,5.89466,5.81609,5.81609,161233.47767308,0
+R.US,D,19840627,000000,5.81609,5.81609,5.73038,5.73038,49126.112663645,0
+R.US,D,19840628,000000,5.7659,5.81609,5.74476,5.81609,116725.74490347,0
+R.US,D,19840629,000000,5.81609,5.83028,5.78047,5.79475,68442.775283119,0
+R.US,D,19840702,000000,5.7659,5.78047,5.69467,5.69467,92373.729830373,0
+R.US,D,19840703,000000,5.73038,5.7659,5.7158,5.7659,36529.044601233,0
+R.US,D,19840705,000000,5.69467,5.74476,5.69467,5.74476,39470.336332826,0
+R.US,D,19840706,000000,5.7158,5.74476,5.7158,5.73038,11758.012985401,0
+R.US,D,19840709,000000,5.68019,5.68019,5.6159,5.6159,76417.375485212,0
+R.US,D,19840710,000000,5.64437,5.64437,5.6159,5.6159,18055.525025039,0
+R.US,D,19840711,000000,5.64437,5.64437,5.6159,5.6159,144436.02426777,0
+R.US,D,19840712,000000,5.56599,5.59447,5.53028,5.54447,124280.30657129,0
+R.US,D,19840713,000000,5.56599,5.59447,5.53028,5.58009,41567.463029571,0
+R.US,D,19840716,000000,5.63038,5.69467,5.59447,5.69467,75581.386382904,0
+R.US,D,19840717,000000,5.69467,5.7659,5.63038,5.63038,34852.978430345,0
+R.US,D,19840718,000000,5.63038,5.63038,5.58009,5.58009,39046.209832267,0
+R.US,D,19840719,000000,5.56599,5.56599,5.49436,5.49436,154097.93254799,0
+R.US,D,19840720,000000,5.49436,5.58009,5.49436,5.58009,351857.38884761,0
+R.US,D,19840723,000000,5.56599,5.56599,5.51589,5.51589,95731.994121553,0
+R.US,D,19840724,000000,5.49436,5.53028,5.38038,5.38038,253607.20750345,0
+R.US,D,19840725,000000,5.36618,5.36618,5.2157,5.2656,180548.09630941,0
+R.US,D,19840726,000000,5.30132,5.38038,5.30132,5.38038,180548.09630941,0
+R.US,D,19840727,000000,5.4656,5.73038,5.4656,5.73038,135198.2424881,0
+R.US,D,19840730,000000,5.7659,5.84448,5.7659,5.7659,451367.68579463,0
+R.US,D,19840731,000000,5.7659,5.79475,5.74476,5.7659,44506.710778028,0
+R.US,D,19840801,000000,5.79475,5.94476,5.79475,5.94476,863691.20574012,0
+R.US,D,19840802,000000,5.95876,6.13048,5.90866,6.10876,505953.27741246,0
+R.US,D,19840803,000000,6.34458,6.35915,6.29468,6.29468,223793.669493,0
+R.US,D,19840806,000000,6.34458,6.52344,6.34458,6.40886,637372.19508354,0
+R.US,D,19840807,000000,6.37314,6.42324,6.32324,6.40886,265784.23703157,0
+R.US,D,19840808,000000,6.37314,6.40886,6.34458,6.35915,140660.787417,0
+R.US,D,19840809,000000,6.37314,6.52344,6.35915,6.50896,536183.78798248,0
+R.US,D,19840810,000000,6.58782,6.87344,6.58782,6.80916,658370.03383174,0
+R.US,D,19840813,000000,6.77334,6.78773,6.62344,6.75906,389229.57649212,0
+R.US,D,19840814,000000,6.75906,6.75906,6.58782,6.58782,154097.93254799,0
+R.US,D,19840815,000000,6.62344,6.63773,6.52344,6.55905,211618.68394802,0
+R.US,D,19840816,000000,6.55905,6.67315,6.52344,6.67315,163333.67034452,0
+R.US,D,19840817,000000,6.63773,6.75906,6.63773,6.75906,86911.184901474,0
+R.US,D,19840820,000000,6.72364,6.77334,6.67315,6.67315,144018.02971662,0
+R.US,D,19840821,000000,6.65886,6.68753,6.58782,6.67315,294755.6539903,0
+R.US,D,19840822,000000,6.67315,6.70916,6.67315,6.70916,56684.762297718,0
+R.US,D,19840823,000000,6.78773,6.82364,6.77334,6.77334,175926.65044067,0
+R.US,D,19840824,000000,6.78773,6.80916,6.75906,6.78773,120089.1191525,0
+R.US,D,19840827,000000,6.78773,6.83773,6.78773,6.80916,216238.08583364,0
+R.US,D,19840828,000000,6.79497,6.79497,6.79497,6.79497,120089.1191525,0
+R.US,D,19840829,000000,6.79497,6.82364,6.79497,6.79497,209518.49127657,0
+R.US,D,19840830,000000,6.79497,6.82364,6.77334,6.79497,51229.371309795,0
+R.US,D,19840831,000000,6.79497,6.82364,6.79497,6.82364,217916.19598766,0
+R.US,D,19840904,000000,6.79497,6.79497,6.64447,6.65886,87332.245427332,0
+R.US,D,19840905,000000,6.62344,6.62344,6.52344,6.52344,137302.52312582,0
+R.US,D,19840906,000000,6.52344,6.55905,6.49467,6.55905,138139.5342197,0
+R.US,D,19840907,000000,6.59457,6.60905,6.55905,6.55905,89854.520616203,0
+R.US,D,19840910,000000,6.55905,6.62344,6.55905,6.62344,133105.20375763,0
+R.US,D,19840911,000000,6.65886,6.72364,6.65886,6.72364,102868.5612382,0
+R.US,D,19840912,000000,6.75906,6.99477,6.75906,6.97344,102450.56668704,0
+R.US,D,19840913,000000,7.00906,7.22325,7.00906,7.19507,187267.69086648,0
+R.US,D,19840914,000000,7.29438,7.32374,7.05905,7.05905,391323.63721416,0
+R.US,D,19840917,000000,7.02344,7.02344,6.97344,6.99477,72216.990142318,0
+R.US,D,19840918,000000,7.00906,7.04467,6.97344,6.97344,140240.74888272,0
+R.US,D,19840919,000000,6.95916,6.97344,6.79497,6.85896,289296.17503611,0
+R.US,D,19840920,000000,6.85896,6.89477,6.79497,6.85896,133940.17086837,0
+R.US,D,19840921,000000,6.82364,6.87344,6.79497,6.80916,369075.90277876,0
+R.US,D,19840924,000000,6.82364,6.85896,6.72364,6.72364,116725.74490347,0
+R.US,D,19840925,000000,6.75906,6.75906,6.67315,6.69507,206162.27096854,0
+R.US,D,19840926,000000,6.72364,6.82364,6.69507,6.75906,210360.61232829,0
+R.US,D,19840927,000000,6.79497,6.79497,6.72364,6.77334,81456.815905118,0
+R.US,D,19840928,000000,6.77334,6.77334,6.72364,6.75906,46607.925441042,0
+R.US,D,19841001,000000,6.75906,6.75906,6.65886,6.65886,64244.43392336,0
+R.US,D,19841002,000000,6.67315,6.72364,6.57344,6.57344,306093.62844141,0
+R.US,D,19841003,000000,6.55905,6.55905,6.47334,6.49467,107906.97966654,0
+R.US,D,19841004,000000,6.52344,6.52344,6.39457,6.39457,112106.34301787,0
+R.US,D,19841005,000000,6.39457,6.44476,6.37314,6.37314,63819.285431233,0
+R.US,D,19841008,000000,6.35915,6.35915,6.29468,6.29468,93211.762915816,0
+R.US,D,19841009,000000,6.32324,6.32324,6.29468,6.29468,106648.90804681,0
+R.US,D,19841010,000000,6.30916,6.35915,6.29468,6.35915,348500.146548,0
+R.US,D,19841011,000000,6.39457,6.42324,6.35915,6.39457,60042.004597332,0
+R.US,D,19841012,000000,6.42324,6.49467,6.39457,6.45896,246048.55786938,0
+R.US,D,19841015,000000,6.45896,6.49467,6.42324,6.49467,44083.606269036,0
+R.US,D,19841016,000000,6.52344,6.57344,6.45896,6.50896,186847.65233218,0
+R.US,D,19841017,000000,6.50896,6.60905,6.47334,6.54487,110432.32083011,0
+R.US,D,19841018,000000,6.50896,6.64447,6.50896,6.64447,503014.02966401,0
+R.US,D,19841019,000000,6.92345,6.97344,6.85896,6.89477,612603.20745084,0
+R.US,D,19841022,000000,6.89477,6.95916,6.89477,6.95916,151577.70134225,0
+R.US,D,19841023,000000,6.95916,6.99477,6.92345,6.99477,137716.4297107,0
+R.US,D,19841024,000000,6.99477,7.02344,6.97344,7.02344,250671.0257297,0
+R.US,D,19841025,000000,7.00906,7.00906,6.90916,6.94487,369496.96330462,0
+R.US,D,19841026,000000,6.92345,6.92345,6.82364,6.82364,133105.20375763,0
+R.US,D,19841029,000000,6.82364,6.82364,6.75906,6.77334,62562.235803068,0
+R.US,D,19841030,000000,6.77334,6.84497,6.77334,6.82364,118826.9595665,0
+R.US,D,19841031,000000,6.84497,6.85896,6.82364,6.84497,141081.84794286,0
+R.US,D,19841101,000000,6.84497,6.97344,6.84497,6.94487,132683.12124021,0
+R.US,D,19841102,000000,6.97344,6.97344,6.94487,6.95916,54583.547634704,0
+R.US,D,19841105,000000,6.97344,7.00906,6.95916,6.99477,93211.762915816,0
+R.US,D,19841106,000000,7.00906,7.04467,6.99477,6.99477,82713.865533283,0
+R.US,D,19841107,000000,6.99477,7.00906,6.94487,7.00906,290557.31263055,0
+R.US,D,19841108,000000,6.99477,7.00906,6.97344,6.97344,192300.99933698,0
+R.US,D,19841109,000000,6.99477,6.99477,6.95916,6.99477,266626.35808329,0
+R.US,D,19841112,000000,7.00906,7.00906,6.90916,6.95916,72216.990142318,0
+R.US,D,19841113,000000,6.95916,6.99477,6.87344,6.89477,154514.90510759,0
+R.US,D,19841114,000000,6.87344,6.97344,6.87344,6.94487,94475.966484954,0
+R.US,D,19841115,000000,6.97344,6.99477,6.92345,6.99477,126805.64773486,0
+R.US,D,19841116,000000,6.95916,6.99477,6.83049,6.83049,146119.24437963,0
+R.US,D,19841119,000000,6.83049,6.83049,6.52344,6.52344,105812.9189445,0
+R.US,D,19841120,000000,6.49467,6.50896,6.42324,6.45896,343039.64560223,0
+R.US,D,19841121,000000,6.45896,6.54487,6.45896,6.49467,239334.07327016,0
+R.US,D,19841123,000000,6.52344,6.59457,6.52344,6.59457,160812.41714723,0
+R.US,D,19841126,000000,6.62344,6.69507,6.62344,6.62344,166691.93463571,0
+R.US,D,19841127,000000,6.62344,6.62344,6.52344,6.59457,463962.7098739,0
+R.US,D,19841128,000000,6.57344,6.59457,6.42324,6.42324,223372.60896716,0
+R.US,D,19841129,000000,6.42324,6.42324,6.29468,6.30916,213714.7886532,0
+R.US,D,19841130,000000,6.25926,6.25926,6.14477,6.17334,260741.73063696,0
+R.US,D,19841203,000000,6.14477,6.19477,6.14477,6.19477,415260.72371081,0
+R.US,D,19841204,000000,6.25926,6.27344,6.15895,6.22335,188109.8119182,0
+R.US,D,19841205,000000,6.22335,6.25926,6.19477,6.19477,206579.24352811,0
+R.US,D,19841206,000000,6.15895,6.15895,6.12314,6.15895,468166.1611915,0
+R.US,D,19841207,000000,6.12314,6.19477,6.09477,6.19477,423658.4284219,0
+R.US,D,19841210,000000,6.15895,6.15895,6.07334,6.15895,380408.76727204,0
+R.US,D,19841211,000000,6.19477,6.22335,6.15895,6.15895,83978.069102422,0
+R.US,D,19841212,000000,6.12314,6.19477,6.12314,6.15895,128904.81841473,0
+R.US,D,19841213,000000,6.15895,6.15895,6.09477,6.10876,548355.70755278,0
+R.US,D,19841214,000000,6.09477,6.14477,6.05895,6.14477,174249.56227821,0
+R.US,D,19841217,000000,6.15895,6.17334,6.12314,6.15895,174249.56227821,0
+R.US,D,19841218,000000,6.15895,6.52344,6.12314,6.52344,1377194.9568542,0
+R.US,D,19841219,000000,6.55905,6.65886,6.54487,6.60905,423235.32391291,0
+R.US,D,19841220,000000,6.59457,6.62344,6.57344,6.62344,84396.063653576,0
+R.US,D,19841221,000000,6.62344,6.62344,6.55905,6.55905,218757.2950478,0
+R.US,D,19841224,000000,6.62344,6.62344,6.59457,6.62344,56262.679780295,0
+R.US,D,19841226,000000,6.59457,6.62344,6.59457,6.59457,82299.9589484,0
+R.US,D,19841227,000000,6.57344,6.57344,6.49467,6.49467,91115.658210639,0
+R.US,D,19841228,000000,6.50896,6.55905,6.42324,6.55905,210360.61232829,0
+R.US,D,19841231,000000,6.52344,6.59457,6.49467,6.50896,118826.9595665,0
+R.US,D,19850102,000000,6.54487,6.54487,6.32324,6.37314,138559.57275399,0
+R.US,D,19850103,000000,6.39457,6.45896,6.29468,6.40886,588665.09896262,0
+R.US,D,19850104,000000,6.39457,6.49467,6.39457,6.40886,351857.38884761,0
+R.US,D,19850107,000000,6.40886,6.40886,6.24477,6.29468,332965.87472026,0
+R.US,D,19850108,000000,6.29468,6.37314,6.29468,6.37314,227990.9888612,0
+R.US,D,19850109,000000,6.39457,6.49467,6.37314,6.49467,378316.75053314,0
+R.US,D,19850110,000000,6.54487,6.62344,6.49467,6.62344,540800.1238934,0
+R.US,D,19850111,000000,6.62344,6.65886,6.62344,6.65886,237650.8531583,0
+R.US,D,19850114,000000,6.62344,6.85896,6.62344,6.83049,219176.31159053,0
+R.US,D,19850115,000000,6.85896,7.04467,6.85896,6.99477,371592.04601823,0
+R.US,D,19850116,000000,7.00906,7.0302,6.93049,6.95916,701200.67843888,0
+R.US,D,19850117,000000,6.95916,6.95916,6.84497,6.85896,45346.787846607,0
+R.US,D,19850118,000000,6.90916,6.90916,6.84497,6.89477,58364.916434876,0
+R.US,D,19850121,000000,6.93049,7.05905,6.93049,7.05905,513930.94358926,0
+R.US,D,19850122,000000,7.04467,7.19507,7.04467,7.09487,238907.90278646,0
+R.US,D,19850123,000000,7.23069,7.29438,7.19507,7.29438,777190.86144884,0
+R.US,D,19850124,000000,7.34576,7.39487,7.30956,7.30956,416100.8007794,0
+R.US,D,19850125,000000,7.28049,7.29438,7.24478,7.24478,132683.12124021,0
+R.US,D,19850128,000000,7.25926,7.4299,7.25926,7.3665,187267.69086648,0
+R.US,D,19850129,000000,7.29438,7.3665,7.25926,7.3665,257390.62028676,0
+R.US,D,19850130,000000,7.53137,7.59429,7.46592,7.57991,345136.77229897,0
+R.US,D,19850131,000000,7.57991,7.63031,7.57991,7.63031,254448.3065636,0
+R.US,D,19850201,000000,7.63031,7.63031,7.54537,7.54537,305253.55137283,0
+R.US,D,19850204,000000,7.51699,7.5664,7.51699,7.54537,89012.399564489,0
+R.US,D,19850205,000000,7.51699,7.5664,7.51699,7.53137,367394.72665005,0
+R.US,D,19850206,000000,7.54537,7.5664,7.49595,7.49595,140240.74888272,0
+R.US,D,19850207,000000,7.49595,7.49595,7.39487,7.39487,180548.09630941,0
+R.US,D,19850208,000000,7.3665,7.39487,7.25926,7.25926,489165.02193128,0
+R.US,D,19850211,000000,7.23069,7.28049,7.18108,7.19507,425334.49459278,0
+R.US,D,19850212,000000,7.15906,7.19507,7.14497,7.19507,356059.81817363,0
+R.US,D,19850213,000000,7.19507,7.48097,7.19507,7.44389,640729.43738315,0
+R.US,D,19850214,000000,7.44389,7.53137,7.44389,7.48097,327086.35723177,0
+R.US,D,19850215,000000,7.44389,7.46592,7.41601,7.4299,301891.19911538,0
+R.US,D,19850219,000000,7.41601,7.51699,7.3801,7.48097,157454.15285605,0
+R.US,D,19850220,000000,7.49595,7.57991,7.46592,7.53137,462289.70967772,0
+R.US,D,19850221,000000,7.53137,7.57991,7.46592,7.53137,178454.03558737,0
+R.US,D,19850222,000000,7.5664,7.59429,7.53137,7.53137,65080.423025669,0
+R.US,D,19850225,000000,7.49595,7.49595,7.3801,7.41601,122187.26784082,0
+R.US,D,19850226,000000,7.41601,7.4299,7.3801,7.41601,296016.79158474,0
+R.US,D,19850227,000000,7.41601,7.46592,7.41601,7.46592,264523.09943713,0
+R.US,D,19850228,000000,7.46592,7.46592,7.39487,7.46592,142758.93610532,0
+R.US,D,19850301,000000,7.48793,7.52433,7.43675,7.5028,145279.16731105,0
+R.US,D,19850304,000000,7.5028,7.53852,7.45202,7.46592,178027.86510368,0
+R.US,D,19850305,000000,7.5028,7.52433,7.40124,7.41601,353117.50445047,0
+R.US,D,19850306,000000,7.41601,7.41601,7.33802,7.38754,218757.2950478,0
+R.US,D,19850307,000000,7.33802,7.38754,7.31621,7.38754,66343.60460324,0
+R.US,D,19850308,000000,7.3527,7.38754,7.31621,7.38754,166691.93463571,0
+R.US,D,19850311,000000,7.3527,7.40124,7.30221,7.3527,84396.063653576,0
+R.US,D,19850312,000000,7.3527,7.3527,7.15211,7.1666,162076.62071636,0
+R.US,D,19850313,000000,7.18108,7.23793,7.10192,7.10192,239747.97985503,0
+R.US,D,19850314,000000,7.10192,7.15211,7.00221,7.00221,303152.33670981,0
+R.US,D,19850315,000000,6.96649,7.0302,6.96649,6.96649,414001.63009951,0
+R.US,D,19850318,000000,6.95201,6.95201,6.59457,6.7161,453046.81794021,0
+R.US,D,19850319,000000,6.73058,6.7664,6.68078,6.7664,745281.21873321,0
+R.US,D,19850320,000000,6.7664,7.0663,6.7664,6.93049,185381.09443267,0
+R.US,D,19850321,000000,6.8664,7.00221,6.8664,6.93049,65291.975280165,0
+R.US,D,19850322,000000,6.93049,6.93049,6.83049,6.93049,87545.841664964,0
+R.US,D,19850325,000000,6.93049,6.96649,6.89477,6.89477,45132.169617408,0
+R.US,D,19850326,000000,6.89477,6.89477,6.73058,6.79497,70332.437691638,0
+R.US,D,19850327,000000,6.73058,6.73058,6.65886,6.65886,174040.05400685,0
+R.US,D,19850328,000000,6.69507,6.69507,6.53049,6.53049,353117.50445047,0
+R.US,D,19850329,000000,6.55905,6.65886,6.49467,6.65886,176975.21378904,0
+R.US,D,19850401,000000,6.73058,6.73058,6.63029,6.69507,182436.73672637,0
+R.US,D,19850402,000000,6.59457,6.73058,6.59457,6.65886,322463.88937145,0
+R.US,D,19850403,000000,6.65886,6.69507,6.59457,6.69507,193353.65065162,0
+R.US,D,19850404,000000,6.73058,6.73058,6.69507,6.73058,130792.43684012,0
+R.US,D,19850408,000000,6.73058,6.93049,6.73058,6.79497,183907.38259216,0
+R.US,D,19850409,000000,6.8664,6.8664,6.7664,6.79497,69071.300097202,0
+R.US,D,19850410,000000,6.83049,6.83049,6.73058,6.7664,338842.32623404,0
+R.US,D,19850411,000000,6.83049,6.8664,6.69507,6.79497,523381.29961499,0
+R.US,D,19850412,000000,6.79497,6.79497,6.69507,6.73058,340105.5078116,0
+R.US,D,19850415,000000,6.69507,6.79497,6.69507,6.73058,105393.90240178,0
+R.US,D,19850416,000000,6.73058,6.83049,6.49467,6.79497,278800.32163671,0
+R.US,D,19850417,000000,6.79497,6.83049,6.73058,6.79497,119667.03663507,0
+R.US,D,19850418,000000,6.79497,6.79497,6.65886,6.73058,121972.64961161,0
+R.US,D,19850419,000000,6.65886,6.69507,6.59457,6.65886,113160.01632408,0
+R.US,D,19850422,000000,6.63029,6.63029,6.32324,6.45896,238068.84770944,0
+R.US,D,19850423,000000,6.49467,6.59457,6.43048,6.45896,376839.97271793,0
+R.US,D,19850424,000000,6.45896,6.45896,6.32324,6.39457,1133252.7236056,0
+R.US,D,19850425,000000,6.43048,6.43048,6.29468,6.39457,137087.90489662,0
+R.US,D,19850426,000000,6.39457,6.43048,6.32324,6.39457,150945.0885619,0
+R.US,D,19850429,000000,6.32324,6.35915,6.19477,6.35915,402240.55113941,0
+R.US,D,19850430,000000,6.29468,6.32324,6.15895,6.19477,212877.77755932,0
+R.US,D,19850501,000000,6.19477,6.19477,5.92304,5.92304,271242.69399419,0
+R.US,D,19850502,000000,5.98723,6.22335,5.92304,6.19477,502806.56537578,0
+R.US,D,19850503,000000,6.25926,6.39457,6.15895,6.35915,399303.34737409,0
+R.US,D,19850506,000000,6.35915,6.45896,6.35915,6.43048,985033.28655452,0
+R.US,D,19850507,000000,6.43048,6.43048,6.35915,6.39457,99509.274955454,0
+R.US,D,19850508,000000,6.35915,6.49467,6.32324,6.49467,263268.09379212,0
+R.US,D,19850509,000000,6.43048,6.69507,6.43048,6.69507,724709.55046871,0
+R.US,D,19850510,000000,6.73058,6.93049,6.69507,6.73058,653327.52743714,0
+R.US,D,19850513,000000,6.8664,6.8664,6.69507,6.79497,366552.60559832,0
+R.US,D,19850514,000000,6.79497,6.83049,6.7664,6.79497,337793.76288566,0
+R.US,D,19850515,000000,6.83049,6.93049,6.79497,6.8664,251082.88833144,0
+R.US,D,19850516,000000,6.8664,6.93049,6.8664,6.93049,143808.52144525,0
+R.US,D,19850517,000000,6.93049,6.96649,6.8664,6.93049,169002.65757008,0
+R.US,D,19850520,000000,7.0302,7.33802,7.00221,7.13058,519805.35111991,0
+R.US,D,19850521,000000,7.10192,7.26641,7.00221,7.26641,177608.84856096,0
+R.US,D,19850522,000000,7.23793,7.26641,7.13058,7.23793,162912.60981867,0
+R.US,D,19850523,000000,7.1666,7.33802,7.13058,7.30221,115260.20899552,0
+R.US,D,19850524,000000,7.07364,7.30956,7.07364,7.07364,290557.31263055,0
+R.US,D,19850528,000000,7.13773,7.23793,7.10192,7.17325,136041.38553139,0
+R.US,D,19850529,000000,7.20936,7.20936,7.13773,7.13773,42828.600624006,0
+R.US,D,19850530,000000,7.20936,7.23793,7.17325,7.20936,171311.33652132,0
+R.US,D,19850531,000000,7.20936,7.23793,7.10192,7.13773,243113.39808719,0
+R.US,D,19850603,000000,7.13773,7.27374,7.07364,7.23793,277958.20058499,0
+R.US,D,19850604,000000,7.27374,7.27374,7.20936,7.27374,155563.46845595,0
+R.US,D,19850605,000000,7.30956,7.37374,7.10192,7.13773,144436.02426777,0
+R.US,D,19850606,000000,7.13773,7.20936,7.03792,7.10192,70959.940514153,0
+R.US,D,19850607,000000,7.00221,7.03792,6.7664,6.90231,404552.29606536,0
+R.US,D,19850610,000000,6.83773,7.07364,6.83773,7.03792,137513.05338875,0
+R.US,D,19850611,000000,7.10192,7.20936,7.07364,7.20936,267042.30865131,0
+R.US,D,19850612,000000,7.17325,7.20936,7.10192,7.17325,220855.44373613,0
+R.US,D,19850613,000000,7.13773,7.23793,7.10192,7.13773,329394.01419145,0
+R.US,D,19850614,000000,7.20936,7.23793,7.17325,7.23793,162704.12353888,0
+R.US,D,19850617,000000,7.23793,7.27374,7.20936,7.23793,218341.34447979,0
+R.US,D,19850618,000000,7.20936,7.37374,7.20936,7.27374,183278.85777809,0
+R.US,D,19850619,000000,7.23793,7.27374,7.17325,7.17325,49964.145749089,0
+R.US,D,19850620,000000,7.23793,7.23793,7.07364,7.13773,358576.98340466,0
+R.US,D,19850621,000000,7.03792,7.23793,7.00221,7.23793,377262.05523536,0
+R.US,D,19850624,000000,7.30956,7.37374,7.30956,7.34576,77676.469096513,0
+R.US,D,19850625,000000,7.34576,7.48097,7.34576,7.48097,153679.93799685,0
+R.US,D,19850626,000000,7.40927,7.54537,7.37374,7.48097,91745.205016289,0
+R.US,D,19850627,000000,7.50935,7.57991,7.48097,7.54537,141916.8150536,0
+R.US,D,19850628,000000,7.57991,7.78128,7.54537,7.74488,161021.92541858,0
+R.US,D,19850701,000000,7.78128,7.9168,7.74488,7.87972,287406.51262759,0
+R.US,D,19850702,000000,7.87972,7.9168,7.78128,7.8166,231142.81085573,0
+R.US,D,19850703,000000,7.87972,8.05251,7.85143,7.95389,226106.43641052,0
+R.US,D,19850705,000000,7.95389,8.05251,7.9168,8.01454,137716.4297107,0
+R.US,D,19850708,000000,7.95389,8.01454,7.8166,7.85143,174040.05400685,0
+R.US,D,19850709,000000,7.85143,7.85143,7.68068,7.71729,125121.40563143,0
+R.US,D,19850710,000000,7.64546,7.71729,7.54537,7.57991,420923.57898697,0
+R.US,D,19850711,000000,7.61523,7.64546,7.54537,7.57991,422607.82109039,0
+R.US,D,19850712,000000,7.57991,7.57991,7.44389,7.44389,348081.13000527,0
+R.US,D,19850715,000000,7.48097,7.74488,7.44389,7.57991,626668.87739591,0
+R.US,D,19850716,000000,7.61523,7.87972,7.57991,7.87972,497975.61123567,0
+R.US,D,19850717,000000,7.98822,8.19009,7.95389,8.12384,1219957.4662104,0
+R.US,D,19850718,000000,8.12384,8.22237,8.05251,8.15339,239747.97985503,0
+R.US,D,19850719,000000,8.15339,8.22237,8.12384,8.22237,226313.90069874,0
+R.US,D,19850722,000000,8.15339,8.22237,8.08911,8.19009,449896.01793726,0
+R.US,D,19850723,000000,8.19009,8.35701,8.12384,8.22237,302519.72392946,0
+R.US,D,19850724,000000,8.15339,8.32492,8.05251,8.15339,389859.12329777,0
+R.US,D,19850725,000000,8.19009,8.32492,8.12384,8.12384,613019.15801886,0
+R.US,D,19850726,000000,8.08911,8.15339,8.01454,8.05251,648503.72723799,0
+R.US,D,19850729,000000,8.01454,8.05251,7.8166,7.85143,189156.33128343,0
+R.US,D,19850730,000000,7.9168,8.01454,7.87972,8.01454,147584.78028759,0
+R.US,D,19850731,000000,8.01454,8.05251,7.95389,7.98822,517711.29039787,0
+R.US,D,19850801,000000,7.98822,8.05251,7.95389,7.98822,366552.60559832,0
+R.US,D,19850802,000000,7.95389,7.98822,7.9168,7.9168,167322.50343293,0
+R.US,D,19850805,000000,7.98822,7.98822,7.8166,7.98822,157667.74909367,0
+R.US,D,19850806,000000,7.87972,7.95389,7.71729,7.71729,408119.04663633,0
+R.US,D,19850807,000000,7.68068,7.74488,7.61523,7.64546,304415.51828738,0
+R.US,D,19850808,000000,7.71729,7.85143,7.71729,7.85143,207417.27661357,0
+R.US,D,19850809,000000,7.85143,7.95389,7.8166,7.85143,131843.04417163,0
+R.US,D,19850812,000000,7.85143,7.87972,7.74488,7.74488,109591.22176996,0
+R.US,D,19850813,000000,7.78128,7.78128,7.68068,7.68068,366973.66612419,0
+R.US,D,19850814,000000,7.68068,7.74488,7.57991,7.64546,150732.51431585,0
+R.US,D,19850815,000000,7.64546,7.68068,7.64546,7.68068,61511.62847156,0
+R.US,D,19850816,000000,7.61523,7.95389,7.61523,7.68068,298112.89628991,0
+R.US,D,19850819,000000,7.68068,7.71729,7.64546,7.71729,408962.18967961,0
+R.US,D,19850820,000000,7.74488,7.9168,7.71729,7.85143,374741.82402961,0
+R.US,D,19850821,000000,7.9168,7.9168,7.85143,7.87972,199439.61043676,0
+R.US,D,19850822,000000,7.87972,7.9168,7.8166,7.8166,197131.9534771,0
+R.US,D,19850823,000000,7.85143,7.85143,7.74488,7.78128,144228.55997954,0
+R.US,D,19850826,000000,7.71729,7.8166,7.64546,7.78128,125755.04040335,0
+R.US,D,19850827,000000,7.78128,7.8166,7.68068,7.68068,246684.23662443,0
+R.US,D,19850828,000000,7.68068,7.71729,7.61523,7.61523,250459.4734752,0
+R.US,D,19850829,000000,7.68705,7.72404,7.68705,7.68705,131005.01108619,0
+R.US,D,19850830,000000,7.75926,7.75926,7.61523,7.72404,92373.729830373,0
+R.US,D,19850903,000000,7.72404,7.75926,7.65281,7.75926,74529.75705983,0
+R.US,D,19850904,000000,7.75926,7.75926,7.65281,7.72404,111898.87872964,0
+R.US,D,19850905,000000,7.75926,7.75926,7.65281,7.72404,106862.50428444,0
+R.US,D,19850906,000000,7.75926,7.78764,7.72404,7.75926,264737.71766634,0
+R.US,D,19850909,000000,7.82374,7.82374,7.72404,7.72404,84607.615908073,0
+R.US,D,19850910,000000,7.85907,8.16729,7.85907,8.13078,652701.04660619,0
+R.US,D,19850911,000000,8.06025,8.09498,7.85907,7.92414,208472.99390291,0
+R.US,D,19850912,000000,7.85907,7.85907,7.72404,7.78764,131005.01108619,0
+R.US,D,19850913,000000,7.72404,7.78764,7.58715,7.68705,373689.17271498,0
+R.US,D,19850916,000000,7.68705,7.75926,7.61523,7.61523,131420.9616542,0
+R.US,D,19850917,000000,7.61523,7.68705,7.61523,7.65281,89224.973810553,0
+R.US,D,19850918,000000,7.58715,7.61523,7.51699,7.58715,95103.46930747,0
+R.US,D,19850919,000000,7.58715,7.68705,7.5526,7.61523,252133.49566295,0
+R.US,D,19850920,000000,7.75926,7.85907,7.72404,7.75926,99298.744692526,0
+R.US,D,19850923,000000,7.75926,7.82374,7.65281,7.68705,219387.86384503,0
+R.US,D,19850924,000000,7.68705,7.78764,7.65281,7.68705,123026.32291783,0
+R.US,D,19850925,000000,7.68705,7.85907,7.51699,7.5526,147584.78028759,0
+R.US,D,19850926,000000,7.51699,7.51699,7.31621,7.41601,111478.84019535,0
+R.US,D,19850930,000000,7.34576,7.45202,7.34576,7.45202,418407.4357475,0
+R.US,D,19851001,000000,7.51699,7.61523,7.45202,7.48097,166060.34384692,0
+R.US,D,19851002,000000,7.5526,7.58715,7.45202,7.45202,167951.02824701,0
+R.US,D,19851003,000000,7.45202,7.58715,7.41601,7.51699,301891.19911538,0
+R.US,D,19851004,000000,7.51699,7.5526,7.45202,7.48097,119244.95411766,0
+R.US,D,19851007,000000,7.48097,7.48097,7.34576,7.45202,196504.45065457,0
+R.US,D,19851008,000000,7.3801,7.58715,7.3801,7.51699,166060.34384692,0
+R.US,D,19851009,000000,7.51699,7.5526,7.51699,7.51699,68647.173596642,0
+R.US,D,19851010,000000,7.51699,7.58715,7.48097,7.51699,103081.13548426,0
+R.US,D,19851011,000000,7.5526,7.5526,7.48097,7.5526,36948.061143954,0
+R.US,D,19851014,000000,7.58715,7.72404,7.5526,7.68705,144228.55997954,0
+R.US,D,19851015,000000,7.72404,7.75926,7.65281,7.68705,125121.40563143,0
+R.US,D,19851016,000000,7.68705,7.75926,7.58715,7.61523,54373.017371775,0
+R.US,D,19851017,000000,7.58715,7.75926,7.58715,7.72404,174249.56227821,0
+R.US,D,19851018,000000,7.75926,7.78764,7.61523,7.65281,104969.77590121,0
+R.US,D,19851021,000000,7.58715,7.61523,7.48097,7.5526,74948.773602551,0
+R.US,D,19851022,000000,7.5526,7.58715,7.45202,7.51699,363403.84957851,0
+R.US,D,19851023,000000,7.51699,7.58715,7.45202,7.58715,572085.32976121,0
+R.US,D,19851024,000000,7.61523,7.61523,7.48097,7.48097,474253.14296821,0
+R.US,D,19851025,000000,7.48097,7.48097,7.41601,7.48097,99298.744692526,0
+R.US,D,19851028,000000,7.48097,7.48097,7.41601,7.45202,87961.792232983,0
+R.US,D,19851029,000000,7.41601,7.51699,7.41601,7.41601,452416.249143,0
+R.US,D,19851030,000000,7.34576,7.48097,7.34576,7.41601,192935.65610047,0
+R.US,D,19851031,000000,7.41601,7.65281,7.41601,7.61523,169421.6741128,0
+R.US,D,19851101,000000,7.61523,7.96054,7.58715,7.96054,311762.61566697,0
+R.US,D,19851104,000000,7.96054,7.96054,7.82374,7.89508,247310.71745538,0
+R.US,D,19851105,000000,7.89508,7.89508,7.68705,7.75926,261793.35996004,0
+R.US,D,19851106,000000,7.75926,7.99655,7.75926,7.99655,326877.87095198,0
+R.US,D,19851107,000000,8.09498,8.30574,8.09498,8.22922,496294.43510695,0
+R.US,D,19851108,000000,8.22922,8.30574,8.22922,8.26641,226106.43641052,0
+R.US,D,19851111,000000,8.26641,8.36513,8.22922,8.33119,301054.1880215,0
+R.US,D,19851112,000000,8.40154,8.40154,8.30574,8.30574,283419.72352232,0
+R.US,D,19851113,000000,8.30574,8.30574,8.16729,8.22922,420507.62841895,0
+R.US,D,19851114,000000,8.22922,8.30574,8.16729,8.26641,388176.92517748,0
+R.US,D,19851115,000000,8.26641,8.30574,8.22922,8.26641,499024.17458404,0
+R.US,D,19851118,000000,8.27414,8.31112,8.20134,8.27414,297063.31094997,0
+R.US,D,19851119,000000,8.47962,8.71836,8.44675,8.61534,389229.57649212,0
+R.US,D,19851120,000000,8.57932,8.57932,8.47962,8.47962,176767.74950081,0
+R.US,D,19851121,000000,8.50829,8.75027,8.47962,8.75027,273760.8812168,0
+R.US,D,19851122,000000,8.75027,8.85252,8.68128,8.75027,390906.66465457,0
+R.US,D,19851125,000000,8.68128,8.68128,8.41064,8.50829,284466.24288756,0
+R.US,D,19851126,000000,8.47962,8.65398,8.47962,8.57932,168162.5805015,0
+R.US,D,19851127,000000,8.57932,8.75027,8.57932,8.65398,110009.21632112,0
+R.US,D,19851129,000000,8.61534,8.71836,8.54733,8.71836,88803.913284697,0
+R.US,D,19851202,000000,8.65398,8.71836,8.61534,8.65398,149689.06092531,0
+R.US,D,19851203,000000,8.68128,8.71836,8.65398,8.65398,94892.939044541,0
+R.US,D,19851204,000000,8.71836,8.95996,8.68128,8.92385,395735.57481156,0
+R.US,D,19851205,000000,8.88843,8.99117,8.85252,8.95996,107484.89714911,0
+R.US,D,19851206,000000,8.88843,8.92385,8.8167,8.88843,133521.15432565,0
+R.US,D,19851209,000000,8.85252,9.19254,8.85252,9.12816,281948.05566496,0
+R.US,D,19851210,000000,9.15879,9.29557,9.02229,9.23187,215396.9867735,0
+R.US,D,19851211,000000,9.36603,9.67522,9.29557,9.67522,495244.84976701,0
+R.US,D,19851212,000000,9.67522,9.77307,9.60379,9.63707,131843.04417163,0
+R.US,D,19851213,000000,9.71143,9.84352,9.67522,9.77307,238068.84770944,0
+R.US,D,19851216,000000,9.77307,10.1175,9.74567,10.1175,443180.51134646,0
+R.US,D,19851217,000000,10.0529,10.1175,9.77307,9.81025,438349.55720636,0
+R.US,D,19851218,000000,9.81025,9.81025,9.29557,9.29557,711907.06210121,0
+R.US,D,19851219,000000,9.23187,9.23187,9.09567,9.12816,239334.07327016,0
+R.US,D,19851220,000000,9.19254,9.19254,9.09567,9.09567,284466.24288756,0
+R.US,D,19851223,000000,9.15879,9.26779,9.12816,9.23187,133940.17086837,0
+R.US,D,19851224,000000,9.26779,9.26779,9.12816,9.23187,136883.5065831,0
+R.US,D,19851226,000000,9.15879,9.23187,9.09567,9.12816,106440.42176701,0
+R.US,D,19851227,000000,9.15879,9.23187,9.15879,9.23187,170892.3199786,0
+R.US,D,19851230,000000,9.15879,9.15879,8.99117,9.09567,133105.20375763,0
+R.US,D,19851231,000000,9.12816,9.19254,9.09567,9.12816,136459.38008254,0
+R.US,D,19860102,000000,8.95996,9.12816,8.8167,8.85252,159135.32898476,0
+R.US,D,19860103,000000,8.92385,9.02229,8.88843,8.92385,91115.658210639,0
+R.US,D,19860106,000000,8.95996,9.12816,8.95996,9.12816,200285.81945474,0
+R.US,D,19860107,000000,9.15879,9.26779,9.15879,9.26779,165010.75850698,0
+R.US,D,19860108,000000,9.29557,9.29557,9.09567,9.09567,180548.09630941,0
+R.US,D,19860109,000000,9.12816,9.15879,9.0584,9.12816,152835.77296199,0
+R.US,D,19860110,000000,9.12816,9.12816,9.0584,9.0584,263268.09379212,0
+R.US,D,19860113,000000,9.0584,9.23187,9.0584,9.15879,91745.205016289,0
+R.US,D,19860114,000000,9.23187,9.23187,9.12816,9.15879,78933.518724678,0
+R.US,D,19860115,000000,9.23187,9.23187,9.02229,9.15879,729959.52115154,0
+R.US,D,19860116,000000,9.12816,9.29557,9.09567,9.29557,104548.71537536,0
+R.US,D,19860117,000000,9.33178,9.36603,9.23187,9.23187,193560.09294828,0
+R.US,D,19860120,000000,9.23187,9.23187,9.09567,9.15879,65710.991822887,0
+R.US,D,19860121,000000,9.23187,9.50203,9.19254,9.43843,130160.84605134,0
+R.US,D,19860122,000000,9.50203,9.63707,9.43843,9.5402,211825.12624469,0
+R.US,D,19860123,000000,9.5402,9.57445,9.40321,9.46584,266626.35808329,0
+R.US,D,19860124,000000,9.5402,9.57445,9.43843,9.5402,166269.85211828,0
+R.US,D,19860127,000000,9.57445,9.71143,9.57445,9.67522,166060.34384692,0
+R.US,D,19860128,000000,9.81025,9.88269,9.50203,9.81025,264316.65714047,0
+R.US,D,19860129,000000,9.91886,10.0529,9.91886,9.98048,138559.57275399,0
+R.US,D,19860130,000000,9.98048,10.0813,9.94532,9.94532,125121.40563143,0
+R.US,D,19860131,000000,10.0177,10.0813,9.94532,10.0529,123442.27348584,0
+R.US,D,19860203,000000,10.0177,10.1175,10.0177,10.0529,106227.84752094,0
+R.US,D,19860204,000000,10.1175,10.1879,9.98048,9.98048,186221.17150124,0
+R.US,D,19860205,000000,9.91886,10.0529,9.91886,9.98048,59836.584292241,0
+R.US,D,19860206,000000,10.0813,10.1175,10.0529,10.1175,57734.347637659,0
+R.US,D,19860207,000000,10.1175,10.1879,10.0529,10.1175,192300.99933698,0
+R.US,D,19860210,000000,10.1879,10.2898,10.1175,10.2525,185164.43222033,0
+R.US,D,19860211,000000,10.2525,10.2898,10.2232,10.2232,111478.84019535,0
+R.US,D,19860212,000000,10.1879,10.2232,10.1879,10.2232,163542.15662431,0
+R.US,D,19860213,000000,10.2232,10.2525,10.2232,10.2525,139396.58384786,0
+R.US,D,19860214,000000,10.2898,10.3581,10.2232,10.3581,182436.73672637,0
+R.US,D,19860218,000000,10.3945,10.4629,10.2898,10.4257,133105.20375763,0
+R.US,D,19860219,000000,10.4257,10.4629,10.2525,10.2898,111272.39789869,0
+R.US,D,19860220,000000,10.2898,10.3581,10.2898,10.325,101193.51705888,0
+R.US,D,19860221,000000,10.2898,10.3945,10.2898,10.3581,169214.20982458,0
+R.US,D,19860224,000000,10.3581,10.4952,10.2898,10.4257,104759.24563829,0
+R.US,D,19860225,000000,10.4257,10.4629,10.3581,10.4629,109374.55955763,0
+R.US,D,19860226,000000,10.3945,10.7672,10.3945,10.6665,222324.04561878,0
+R.US,D,19860227,000000,10.6665,10.9757,10.6665,10.9356,143389.50490254,0
+R.US,D,19860228,000000,10.9022,11.0108,10.8748,11.0108,251296.48456907,0
+R.US,D,19860303,000000,11.0108,11.0108,10.3945,10.5607,317640.08917232,0
+R.US,D,19860304,000000,10.6459,10.7114,10.6087,10.6459,133105.20375763,0
+R.US,D,19860305,000000,10.6459,10.6459,10.4022,10.4394,421348.72747909,0
+R.US,D,19860306,000000,10.5383,10.6087,10.4747,10.6087,60251.512868692,0
+R.US,D,19860307,000000,10.6459,10.8161,10.6459,10.7467,207210.8343169,0
+R.US,D,19860310,000000,10.8161,10.8484,10.7114,10.7114,179505.66491046,0
+R.US,D,19860311,000000,10.7114,11.1262,10.6087,11.1262,202172.41588857,0
+R.US,D,19860312,000000,11.1262,11.187,10.9904,10.9904,362562.75051836,0
+R.US,D,19860313,000000,11.0186,11.0186,10.7799,10.8827,197762.52227431,0
+R.US,D,19860314,000000,11.2613,11.4316,11.2242,11.368,436672.4690439,0
+R.US,D,19860317,000000,11.3328,11.3945,11.187,11.187,156403.54552453,0
+R.US,D,19860318,000000,11.187,11.4316,11.187,11.4316,551088.51300458,0
+R.US,D,19860319,000000,11.4316,11.5011,11.368,11.4707,257595.01860028,0
+R.US,D,19860320,000000,11.4707,11.6058,11.4707,11.5686,150732.51431585,0
+R.US,D,19860321,000000,11.5011,11.5686,11.4707,11.4707,520861.06840926,0
+R.US,D,19860324,000000,11.4707,11.4707,11.3328,11.3945,314488.2671778,0
+R.US,D,19860325,000000,11.368,11.368,11.187,11.2613,89224.973810553,0
+R.US,D,19860326,000000,11.2613,11.3945,11.187,11.2613,299164.52561299,0
+R.US,D,19860327,000000,11.368,11.4707,11.2613,11.3328,202589.38844816,0
+R.US,D,19860331,000000,11.3945,11.5011,11.2613,11.3945,192935.65610047,0
+R.US,D,19860401,000000,11.3945,11.4707,11.2613,11.2613,356059.81817363,0
+R.US,D,19860402,000000,11.2613,11.5373,11.1596,11.5373,202172.41588857,0
+R.US,D,19860403,000000,11.5373,11.7712,11.5373,11.6058,84396.063653576,0
+R.US,D,19860404,000000,11.6058,11.6058,11.1596,11.2613,183907.38259216,0
+R.US,D,19860407,000000,11.2242,11.3328,11.187,11.2613,111898.87872964,0
+R.US,D,19860408,000000,11.187,11.4707,11.187,11.4707,238702.48248137,0
+R.US,D,19860409,000000,11.5373,11.639,11.4707,11.639,90276.603133628,0
+R.US,D,19860410,000000,11.7114,11.8103,11.5686,11.8103,110848.27139813,0
+R.US,D,19860411,000000,11.8806,11.9453,11.6733,11.6733,78933.518724678,0
+R.US,D,19860414,000000,11.7712,11.7712,11.3328,11.4707,238907.90278646,0
+R.US,D,19860415,000000,11.5011,11.5011,11.3328,11.4707,915759.63212693,0
+R.US,D,19860416,000000,11.5373,11.6733,11.5011,11.6733,201333.36081156,0
+R.US,D,19860417,000000,11.7114,11.7408,11.3945,11.7408,309033.89818144,0
+R.US,D,19860418,000000,11.7712,11.9453,11.6733,11.7712,329394.01419145,0
+R.US,D,19860421,000000,11.7712,12.0803,11.7408,12.0529,217916.19598766,0
+R.US,D,19860422,000000,12.7066,12.7388,12.2897,12.3602,434362.76810109,0
+R.US,D,19860423,000000,12.2251,12.2897,12.188,12.2555,104969.77590121,0
+R.US,D,19860424,000000,12.2251,12.2897,12.1537,12.1537,162285.10699615,0
+R.US,D,19860425,000000,12.2251,12.2555,12.1537,12.2251,160601.88688429,0
+R.US,D,19860428,000000,12.2251,12.2897,12.188,12.2251,189995.38636044,0
+R.US,D,19860429,000000,12.2555,12.325,12.2251,12.2897,116516.23663212,0
+R.US,D,19860430,000000,12.2897,12.2897,12.0803,12.1185,237859.33943809,0
+R.US,D,19860501,000000,12.0803,12.1185,11.9453,12.0177,90488.155388124,0
+R.US,D,19860502,000000,12.0803,12.0803,11.8485,11.913,136041.38553139,0
+R.US,D,19860505,000000,11.9835,12.188,11.913,12.0803,181384.08541172,0
+R.US,D,19860506,000000,12.2662,12.3406,12.0608,12.2662,158714.26845891,0
+R.US,D,19860507,000000,12.2662,12.3034,12.1967,12.2662,95731.994121553,0
+R.US,D,19860508,000000,12.233,12.3406,11.8552,11.8552,524009.82442907,0
+R.US,D,19860509,000000,11.8552,11.8886,11.4394,11.5813,164799.20625248,0
+R.US,D,19860512,000000,11.5079,11.5461,11.3729,11.4394,361520.3191194,0
+R.US,D,19860513,000000,11.4766,11.5079,11.2007,11.233,602315.84033124,0
+R.US,D,19860514,000000,11.1664,11.3729,11.0961,11.0961,614913.93038521,0
+R.US,D,19860515,000000,11.1332,11.1332,10.7554,10.8905,311551.06341247,0
+R.US,D,19860516,000000,10.824,11.0597,10.6459,11.0255,1115200.2645553,0
+R.US,D,19860519,000000,11.0255,11.233,11.0255,11.2007,374110.23324083,0
+R.US,D,19860520,000000,11.2672,11.4394,11.1332,11.4394,473413.06589964,0
+R.US,D,19860521,000000,11.4091,11.4394,11.2672,11.2672,645350.8832519,0
+R.US,D,19860522,000000,11.2672,11.2672,10.9962,11.233,224216.774002,0
+R.US,D,19860523,000000,11.2672,11.5079,11.2672,11.5079,247942.30824417,0
+R.US,D,19860527,000000,11.5813,11.6801,11.5079,11.6449,149268.00039945,0
+R.US,D,19860528,000000,11.6449,11.6449,11.5461,11.5813,435833.41396689,0
+R.US,D,19860529,000000,11.5079,11.6449,11.4394,11.6449,227579.12625945,0
+R.US,D,19860530,000000,11.6449,11.8886,11.5813,11.6449,247098.14320932,0
+R.US,D,19860602,000000,11.5813,11.7329,11.5813,11.5813,94193.896812293,0
+R.US,D,19860603,000000,11.6801,11.6801,11.3729,11.4247,199582.68925624,0
+R.US,D,19860604,000000,11.3729,11.3729,11.2173,11.2173,109728.16864004,0
+R.US,D,19860605,000000,11.2672,11.3729,11.2173,11.2672,193426.21205292,0
+R.US,D,19860606,000000,11.2672,11.6801,11.2672,11.4766,101749.48047167,0
+R.US,D,19860609,000000,11.3729,11.4247,11.2173,11.2672,86501.366282861,0
+R.US,D,19860610,000000,11.3729,11.3729,11.1664,11.2672,199582.68925624,0
+R.US,D,19860611,000000,11.2672,11.4247,11.2672,11.4247,134781.26992852,0
+R.US,D,19860612,000000,11.5236,11.7867,11.4766,11.7867,135759.31585873,0
+R.US,D,19860613,000000,11.7867,12.1459,11.7329,11.9365,277399.17119751,0
+R.US,D,19860616,000000,11.9893,12.6096,11.8886,12.5109,107354.08222846,0
+R.US,D,19860617,000000,12.4053,12.5618,12.1967,12.3523,236950.78893448,0
+R.US,D,19860618,000000,12.2555,12.2555,12.0471,12.2555,64665.494449218,0
+R.US,D,19860619,000000,12.1459,12.3523,12.0471,12.0471,115327.66043899,0
+R.US,D,19860620,000000,12.1459,12.1459,11.9893,12.1459,191042.92771725,0
+R.US,D,19860623,000000,12.0471,12.094,11.6322,11.7329,110288.22001908,0
+R.US,D,19860624,000000,11.6322,12.1459,11.4247,11.9893,171311.33652132,0
+R.US,D,19860625,000000,12.1459,12.3523,12.0471,12.1459,130160.84605134,0
+R.US,D,19860626,000000,12.4053,12.5109,12.094,12.1459,136599.39292731,0
+R.US,D,19860627,000000,12.1459,12.2555,12.094,12.1459,97695.239922939,0
+R.US,D,19860630,000000,12.1459,12.2555,12.0471,12.094,74596.186511724,0
+R.US,D,19860701,000000,11.9893,12.1459,11.5236,12.1459,128904.81841473,0
+R.US,D,19860702,000000,12.2555,12.6096,12.1459,12.4053,96711.062043326,0
+R.US,D,19860703,000000,12.3034,12.5109,12.094,12.4053,156618.16375372,0
+R.US,D,19860707,000000,12.3034,12.3034,11.7867,11.8886,222816.64555437,0
+R.US,D,19860708,000000,11.7329,11.7329,10.962,11.0108,278520.29594718,0
+R.US,D,19860709,000000,11.0108,11.4247,10.962,11.3729,278800.32163671,0
+R.US,D,19860710,000000,11.3161,11.4247,10.962,11.0108,194962.26537905,0
+R.US,D,19860711,000000,11.0108,11.1664,10.962,11.0597,185164.43222033,0
+R.US,D,19860714,000000,11.1664,11.1664,10.962,11.0108,79080.685510415,0
+R.US,D,19860715,000000,11.0108,11.1195,10.8563,11.0597,244789.46425807,0
+R.US,D,19860716,000000,11.0108,11.1195,10.7036,10.7554,433312.16076959,0
+R.US,D,19860717,000000,10.5461,10.6459,10.1331,10.5461,178302.78083537,0
+R.US,D,19860718,000000,10.596,10.911,10.4952,10.7036,375511.38368003,0
+R.US,D,19860721,000000,10.7554,10.962,10.7036,10.962,123584.33031374,0
+R.US,D,19860722,000000,10.8563,11.2173,10.8015,10.962,327086.35723177,0
+R.US,D,19860723,000000,11.0597,11.4247,11.0597,11.4247,254306.2497357,0
+R.US,D,19860724,000000,11.6322,11.7329,11.2672,11.2672,182369.28528291,0
+R.US,D,19860725,000000,11.1664,11.3729,11.1664,11.2672,101047.37226471,0
+R.US,D,19860728,000000,11.3161,11.3729,10.596,10.7554,101473.54274841,0
+R.US,D,19860729,000000,10.7554,10.911,10.5461,10.8563,202245.99928144,0
+R.US,D,19860730,000000,10.962,11.0108,10.596,10.6459,182226.20646345,0
+R.US,D,19860731,000000,10.7036,10.962,10.6459,10.911,382366.90311559,0
+R.US,D,19860801,000000,10.8563,11.2672,10.8563,11.1195,260183.72324105,0
+R.US,D,19860804,000000,11.1195,11.1195,10.7554,10.7554,107484.89714911,0
+R.US,D,19860805,000000,10.7036,10.8015,10.3875,10.3875,165292.82817964,0
+R.US,D,19860806,000000,10.4952,10.8015,10.4952,10.8015,100071.37031764,0
+R.US,D,19860807,000000,10.8015,10.962,10.7554,10.8563,236390.73755542,0
+R.US,D,19860808,000000,10.8015,10.8563,10.7036,10.7554,60459.999148485,0
+R.US,D,19860811,000000,10.6459,11.2173,10.6459,11.1664,201543.89107448,0
+R.US,D,19860812,000000,11.1664,11.4766,11.1664,11.4766,173970.55858025,0
+R.US,D,19860813,000000,11.4766,11.5236,11.3161,11.5236,315044.23059057,0
+R.US,D,19860814,000000,11.5236,11.5236,11.2672,11.3729,144857.08479363,0
+R.US,D,19860815,000000,11.4247,11.4247,11.1664,11.2672,179842.92212776,0
+R.US,D,19860818,000000,11.3161,11.3161,11.0108,11.2173,200839.73888441,0
+R.US,D,19860819,000000,11.1664,11.2173,11.0597,11.1664,88873.408711294,0
+R.US,D,19860820,000000,11.1664,11.3729,11.0597,11.3161,141916.8150536,0
+R.US,D,19860821,000000,11.3729,11.4247,11.2672,11.3729,198746.70015393,0
+R.US,D,19860822,000000,11.2672,11.6801,11.2672,11.6801,195242.29106858,0
+R.US,D,19860825,000000,11.5813,11.9893,11.5813,11.8886,181384.08541172,0
+R.US,D,19860826,000000,11.9365,12.4053,11.9365,12.3034,157173.10517495,0
+R.US,D,19860827,000000,12.3034,12.4053,11.9893,12.0471,304268.35150165,0
+R.US,D,19860828,000000,11.9893,12.0471,11.8415,11.9365,64383.424776556,0
+R.US,D,19860829,000000,11.8338,11.9297,11.6244,11.8338,120507.11370365,0
+R.US,D,19860902,000000,11.7251,11.8806,11.5754,11.6244,305951.57161351,0
+R.US,D,19860903,000000,11.7251,11.7251,11.4707,11.6244,162076.62071636,0
+R.US,D,19860904,000000,11.6244,11.7809,11.5177,11.7251,224911.72826798,0
+R.US,D,19860905,000000,11.7251,11.7809,11.5177,11.6244,249264.76533266,0
+R.US,D,19860908,000000,11.5177,11.6244,11.2613,11.5177,166831.94748047,0
+R.US,D,19860909,000000,11.6244,11.7251,11.4707,11.6244,217213.06578915,0
+R.US,D,19860910,000000,11.6244,11.6733,11.4707,11.5754,113931.61995762,0
+R.US,D,19860911,000000,11.5754,11.6244,10.7936,10.8983,405881.90709482,0
+R.US,D,19860912,000000,10.7936,10.9443,10.2232,10.8983,493776.24788435,0
+R.US,D,19860915,000000,10.8983,11.2095,10.8983,11.1546,157311.07403658,0
+R.US,D,19860916,000000,10.9443,11.3084,10.9443,11.3084,382928.99847778,0
+R.US,D,19860917,000000,11.3084,11.3084,11.0031,11.1058,159837.43719172,0
+R.US,D,19860918,000000,11.0031,11.4707,11.0031,11.4707,244512.50454325,0
+R.US,D,19860919,000000,11.4179,11.5177,11.1058,11.5177,351579.40714121,0
+R.US,D,19860922,000000,11.6244,11.6244,11.4707,11.5754,193144.14238027,0
+R.US,D,19860923,000000,11.6244,11.7251,11.4707,11.6733,158431.17679469,0
+R.US,D,19860924,000000,11.6733,12.0882,11.6244,12.0402,222536.61986484,0
+R.US,D,19860925,000000,11.9297,11.9297,11.4707,11.6244,140516.68660597,0
+R.US,D,19860926,000000,11.6244,11.9893,11.5754,11.6244,190623.91117453,0
+R.US,D,19860929,000000,11.5177,11.6733,11.4707,11.6244,175926.65044067,0
+R.US,D,19860930,000000,11.6244,11.8338,11.5754,11.6733,213578.86377471,0
+R.US,D,19861001,000000,11.7809,12.0882,11.6733,12.0402,243950.40918107,0
+R.US,D,19861002,000000,12.0402,12.4053,11.9893,12.2956,190342.86349344,0
+R.US,D,19861003,000000,12.4531,12.4531,11.9297,12.2956,189787.92207221,0
+R.US,D,19861006,000000,12.1967,12.2956,12.0882,12.139,63263.322018451,0
+R.US,D,19861007,000000,12.0402,12.1967,11.7809,12.0882,139119.62413305,0
+R.US,D,19861008,000000,12.1967,12.866,12.0402,12.6606,475441.71916135,0
+R.US,D,19861009,000000,12.7105,13.3896,12.5618,13.232,917158.73858299,0
+R.US,D,19861010,000000,13.2828,13.6958,13.0765,13.6958,493078.22764366,0
+R.US,D,19861013,000000,13.9032,13.9032,13.232,13.4395,258649.71389806,0
+R.US,D,19861014,000000,13.4395,13.4395,13.1831,13.2828,276280.09043098,0
+R.US,D,19861015,000000,13.3896,13.4395,12.6096,12.8172,364454.45691002,0
+R.US,D,19861016,000000,12.8172,13.232,12.8172,13.1831,186707.63948744,0
+R.US,D,19861017,000000,13.232,13.232,13.0236,13.1831,181808.21191229,0
+R.US,D,19861020,000000,13.1831,13.232,12.9199,13.0236,350316.22556364,0
+R.US,D,19861021,000000,13.0765,13.0765,12.9747,12.9747,266059.15276326,0
+R.US,D,19861022,000000,12.9199,12.9747,12.4531,12.504,175508.65588951,0
+R.US,D,19861023,000000,12.4531,12.9199,12.4531,12.866,598180.86244867,0
+R.US,D,19861024,000000,12.866,12.9199,12.7692,12.7692,243950.40918107,0
+R.US,D,19861027,000000,12.8172,13.0236,12.7692,12.9199,132401.05156756,0
+R.US,D,19861028,000000,13.0236,13.5452,12.9199,13.2828,491124.17976639,0
+R.US,D,19861029,000000,13.4395,14.0118,13.4395,13.8533,470680.26044784,0
+R.US,D,19861030,000000,13.8533,14.3172,13.8035,14.1087,630099.70308839,0
+R.US,D,19861031,000000,14.1087,14.1087,13.7555,13.8533,216657.10237636,0
+R.US,D,19861103,000000,13.8533,13.8533,13.6958,13.7555,215956.01616098,0
+R.US,D,19861104,000000,13.6958,14.0118,13.6958,13.7555,492379.18541142,0
+R.US,D,19861105,000000,13.9032,14.2193,13.9032,14.2193,365715.59450445,0
+R.US,D,19861106,000000,14.2193,14.2193,14.1087,14.1087,169066.02104728,0
+R.US,D,19861107,000000,14.2702,14.4248,14.2193,14.3768,231907.2605483,0
+R.US,D,19861110,000000,14.2702,14.4248,14.2193,14.3768,157733.156554,0
+R.US,D,19861111,000000,14.4248,14.4248,14.2193,14.2702,69277.74239386,0
+R.US,D,19861112,000000,14.3172,14.3172,13.958,14.0118,219737.38496115,0
+R.US,D,19861113,000000,13.9032,14.0608,13.6958,13.6958,226732.91724147,0
+R.US,D,19861114,000000,13.8035,13.958,13.7555,13.9032,129741.82950861,0
+R.US,D,19861117,000000,14.1087,14.2115,13.8494,14.1087,257806.57085478,0
+R.US,D,19861118,000000,14.0559,14.1087,13.5892,13.689,262142.88107616,0
+R.US,D,19861119,000000,13.5892,13.8494,13.5315,13.689,247447.66432543,0
+R.US,D,19861120,000000,13.5892,13.7476,13.5315,13.7476,168230.03194496,0
+R.US,D,19861121,000000,13.7966,14.1087,13.7966,14.1087,213857.86747267,0
+R.US,D,19861124,000000,14.1087,14.37,14.006,14.3172,281598.53454884,0
+R.US,D,19861125,000000,14.2115,14.4766,14.1087,14.1606,309033.89818144,0
+R.US,D,19861126,000000,14.2115,14.2702,13.8974,14.006,374391.28092193,0
+R.US,D,19861128,000000,14.006,14.006,13.7476,13.8974,144018.02971662,0
+R.US,D,19861201,000000,13.8974,14.1087,13.5892,14.1087,169488.1035647,0
+R.US,D,19861202,000000,14.1087,14.1606,13.9512,14.1087,346257.89704865,0
+R.US,D,19861203,000000,14.2115,14.7839,14.1606,14.7839,805327.31129682,0
+R.US,D,19861204,000000,14.7839,14.7839,14.2115,14.2115,325963.18849897,0
+R.US,D,19861205,000000,14.3172,14.37,14.006,14.0559,249826.86069485,0
+R.US,D,19861208,000000,14.1087,14.1606,13.8494,14.006,378869.64797122,0
+R.US,D,19861209,000000,14.1606,14.3172,13.8974,13.8974,183907.38259216,0
+R.US,D,19861210,000000,13.7966,14.3172,13.7476,14.1087,360394.08441189,0
+R.US,D,19861211,000000,14.1606,14.1606,13.7966,13.8974,166831.94748047,0
+R.US,D,19861212,000000,13.8974,14.1087,13.64,13.689,253040.00218342,0
+R.US,D,19861215,000000,13.64,13.689,13.5315,13.689,179004.88904232,0
+R.US,D,19861216,000000,13.7966,13.9512,13.7476,13.9512,214696.92254968,0
+R.US,D,19861217,000000,13.8494,14.0559,13.7966,13.7966,246748.6220932,0
+R.US,D,19861218,000000,13.7966,13.8494,13.4336,13.4336,177188.81002667,0
+R.US,D,19861219,000000,13.2751,13.64,13.2751,13.64,369632.88818312,0
+R.US,D,19861222,000000,13.5315,13.7476,13.4845,13.4845,294890.55687722,0
+R.US,D,19861223,000000,13.4845,13.4845,13.1694,13.3259,391608.77286152,0
+R.US,D,19861224,000000,13.3259,13.689,13.2751,13.5892,95313.999570398,0
+R.US,D,19861226,000000,13.689,13.7476,13.5892,13.689,26311.172908226,0
+R.US,D,19861229,000000,13.689,13.8494,13.64,13.7476,169066.02104728,0
+R.US,D,19861230,000000,13.7476,13.8974,13.689,13.8494,131986.12299109,0
+R.US,D,19861231,000000,13.8974,13.8974,13.7476,13.8974,265221.11967782,0
+R.US,D,19870102,000000,13.9512,14.0559,13.8494,14.0559,82434.861835324,0
+R.US,D,19870105,000000,14.1087,14.5246,14.1087,14.4189,253466.17266712,0
+R.US,D,19870106,000000,14.5246,14.5755,14.3172,14.4189,366552.60559832,0
+R.US,D,19870107,000000,14.4189,14.4766,14.2702,14.4189,238490.93022687,0
+R.US,D,19870108,000000,14.4766,14.8915,14.37,14.7839,550459.9881905,0
+R.US,D,19870109,000000,14.8915,14.9404,14.6812,14.8397,401128.62431384,0
+R.US,D,19870112,000000,14.7839,14.9404,14.7839,14.8915,339962.42899214,0
+R.US,D,19870113,000000,14.732,14.9962,14.6812,14.8915,691261.81044383,0
+R.US,D,19870114,000000,15.048,15.3601,14.9962,15.3601,503711.02791312,0
+R.US,D,19870115,000000,15.4112,15.827,15.1469,15.2066,448847.45458889,0
+R.US,D,19870116,000000,14.8915,15.2066,14.8397,14.9962,474601.64209276,0
+R.US,D,19870119,000000,14.9962,15.2066,14.5755,15.2066,360258.15953339,0
+R.US,D,19870120,000000,15.4112,15.4112,14.8915,15.3601,551576.00298234,0
+R.US,D,19870121,000000,15.2535,15.5109,15.048,15.048,287890.93663063,0
+R.US,D,19870122,000000,15.097,15.4112,15.097,15.4112,267042.30865131,0
+R.US,D,19870123,000000,15.4112,15.777,15.2535,15.463,588948.19062684,0
+R.US,D,19870126,000000,15.3063,15.3601,15.097,15.1469,120089.1191525,0
+R.US,D,19870127,000000,15.2066,15.463,15.1469,15.3601,409659.18792872,0
+R.US,D,19870128,000000,15.4112,16.1362,15.3601,16.0315,756338.14550322,0
+R.US,D,19870129,000000,16.0315,16.0911,15.5109,15.5109,256965.47179463,0
+R.US,D,19870130,000000,15.463,15.5687,14.8397,15.463,206439.23068335,0
+R.US,D,19870202,000000,15.4112,15.6165,15.2535,15.5109,365014.50828907,0
+R.US,D,19870203,000000,15.5687,15.827,15.5109,15.7282,506371.27196362,0
+R.US,D,19870204,000000,15.777,15.9825,15.6684,15.9825,488599.86059439,0
+R.US,D,19870205,000000,15.8748,16.0911,15.827,15.9825,330449.7314808,0
+R.US,D,19870206,000000,16.1362,16.4542,16.0911,16.191,262703.95444679,0
+R.US,D,19870209,000000,16.1362,16.1362,15.5687,15.6165,264661.06829876,0
+R.US,D,19870210,000000,15.6165,15.777,15.3601,15.6165,242550.28073343,0
+R.US,D,19870211,000000,15.6165,15.8748,15.463,15.777,532264.45032069,0
+R.US,D,19870212,000000,15.827,15.827,15.6165,15.6684,274319.91060429,0
+R.US,D,19870213,000000,15.7282,15.9825,15.5687,15.7282,273479.83353571,0
+R.US,D,19870217,000000,15.827,16.3465,15.7282,16.2977,257390.62028676,0
+R.US,D,19870218,000000,16.6078,16.6078,16.2418,16.4542,255004.26997638,0
+R.US,D,19870219,000000,16.506,16.555,16.3465,16.4542,189643.82126118,0
+R.US,D,19870220,000000,16.506,16.506,16.1362,16.191,179564.94042138,0
+R.US,D,19870223,000000,16.191,16.2977,15.6684,16.1362,146815.22063719,0
+R.US,D,19870224,000000,16.0315,16.2977,16.0315,16.2977,148499.46274061,0
+R.US,D,19870225,000000,16.2418,16.4542,16.191,16.3465,281035.41719509,0
+R.US,D,19870226,000000,16.555,16.555,16.3465,16.3465,325547.23793094,0
+R.US,D,19870227,000000,16.4542,16.7633,16.2977,16.2977,219872.28784808,0
+R.US,D,19870302,000000,16.555,16.7633,16.4542,16.6078,274319.91060429,0
+R.US,D,19870303,000000,16.555,16.7683,16.555,16.555,158853.25931211,0
+R.US,D,19870304,000000,16.555,16.9248,16.555,16.6626,254165.21489937,0
+R.US,D,19870305,000000,16.7683,16.8211,16.6136,16.6626,143454.91236286,0
+R.US,D,19870306,000000,16.6136,16.7683,16.506,16.6136,236390.73755542,0
+R.US,D,19870309,000000,16.7105,16.7105,16.0911,16.2486,262142.88107616,0
+R.US,D,19870310,000000,16.1362,16.506,16.0315,16.506,255144.28282114,0
+R.US,D,19870311,000000,16.7105,16.7683,16.555,16.6626,354794.59261293,0
+R.US,D,19870312,000000,16.6626,16.6626,15.6684,16.4542,467745.10066563,0
+R.US,D,19870313,000000,16.506,16.555,16.3974,16.3974,391186.6903441,0
+R.US,D,19870316,000000,16.2977,16.3974,16.0911,16.0911,184047.39543693,0
+R.US,D,19870317,000000,16.0911,16.0911,15.8748,16.0315,201816.76282304,0
+R.US,D,19870318,000000,16.1362,16.191,15.777,15.9336,158293.20793305,0
+R.US,D,19870319,000000,15.827,16.3465,15.7203,16.2977,207276.24177723,0
+R.US,D,19870320,000000,16.6626,16.8211,16.506,16.8211,493776.24788435,0
+R.US,D,19870323,000000,16.8672,17.3416,16.7683,17.3416,385312.28281345,0
+R.US,D,19870324,000000,17.3416,17.9698,17.3416,17.3416,482582.37424426,0
+R.US,D,19870325,000000,17.3416,17.3416,17.0275,17.1313,243249.32296569,0
+R.US,D,19870326,000000,17.1313,17.5471,17.0775,17.3916,366276.66787506,0
+R.US,D,19870327,000000,17.6557,17.7076,17.3916,17.3916,124424.40738232,0
+R.US,D,19870330,000000,16.506,16.9747,16.0911,16.8211,264523.09943713,0
+R.US,D,19870331,000000,16.8211,17.0275,16.7105,16.9248,281733.43743576,0
+R.US,D,19870401,000000,16.6136,16.7105,16.506,16.6136,288180.16024427,0
+R.US,D,19870402,000000,16.6136,16.9248,16.555,16.8211,251787.04052153,0
+R.US,D,19870403,000000,16.7105,17.4473,16.6626,17.3416,215254.9299456,0
+R.US,D,19870406,000000,17.4473,17.8612,17.3416,17.6557,235973.76499584,0
+R.US,D,19870407,000000,17.7076,17.8612,17.3416,17.3416,381250.88832376,0
+R.US,D,19870408,000000,17.234,17.5471,17.186,17.3916,438632.64887058,0
+R.US,D,19870409,000000,17.5471,17.6557,16.9747,16.9747,374248.20210246,0
+R.US,D,19870410,000000,17.0275,17.0775,16.7683,16.8672,313226.10759179,0
+R.US,D,19870413,000000,16.8211,16.8672,16.0911,16.191,276000.06474144,0
+R.US,D,19870414,000000,15.8748,15.8748,15.0393,15.1978,844794.58165494,0
+R.US,D,19870415,000000,15.5109,15.5607,15.2535,15.3554,856970.58919149,0
+R.US,D,19870416,000000,15.5607,16.2486,15.5607,16.191,760257.48316503,0
+R.US,D,19870420,000000,16.0911,16.3465,15.8748,15.8748,423379.42472395,0
+R.US,D,19870421,000000,15.8748,16.0911,15.3554,16.0911,599728.15768203,0
+R.US,D,19870422,000000,15.9825,16.0911,15.8748,16.0315,296150.67248009,0
+R.US,D,19870423,000000,15.9825,16.3465,15.8748,16.191,370467.85529386,0
+R.US,D,19870424,000000,15.9825,16.0911,15.7203,15.777,450813.76636498,0
+R.US,D,19870427,000000,15.3063,15.5109,14.9893,15.4112,414282.67778061,0
+R.US,D,19870428,000000,15.5109,15.8748,15.463,15.6684,367669.64238173,0
+R.US,D,19870429,000000,15.777,16.2977,15.7203,16.2486,172292.44842623,0
+R.US,D,19870430,000000,16.2486,16.7105,16.2486,16.506,418760.02283833,0
+R.US,D,19870501,000000,16.3974,16.3974,15.8748,16.1362,262703.95444679,0
+R.US,D,19870504,000000,16.1362,16.2977,16.0911,16.191,164310.69428316,0
+R.US,D,19870505,000000,16.2486,16.2977,16.1362,16.2486,131566.08445681,0
+R.US,D,19870506,000000,16.2977,16.3974,16.1362,16.191,135621.3469971,0
+R.US,D,19870507,000000,16.2977,16.3465,15.8748,15.9825,349896.18702936,0
+R.US,D,19870508,000000,16.0315,16.191,15.8748,16.0315,156753.06664065,0
+R.US,D,19870511,000000,16.1362,16.3974,16.0911,16.2486,268021.37657309,0
+R.US,D,19870512,000000,16.1362,16.3974,16.0315,16.3465,105112.85472068,0
+R.US,D,19870513,000000,16.3465,16.4542,16.2977,16.3465,164448.66314479,0
+R.US,D,19870514,000000,16.4542,16.506,16.0911,16.1362,148637.43160223,0
+R.US,D,19870515,000000,15.5607,15.7203,15.0393,15.4112,949623.32271982,0
+R.US,D,19870518,000000,15.463,15.6165,15.3063,15.6165,227579.12625945,0
+R.US,D,19870519,000000,15.7203,15.7203,15.0393,15.1978,372012.08455253,0
+R.US,D,19870520,000000,15.0393,15.3554,14.9404,14.9404,483981.48070033,0
+R.US,D,19870521,000000,14.9404,14.9404,14.5197,14.732,864529.23882557,0
+R.US,D,19870522,000000,14.8915,14.9404,14.7839,14.8915,232892.46041948,0
+R.US,D,19870526,000000,15.6254,15.7282,15.3113,15.7282,181669.22105909,0
+R.US,D,19870527,000000,15.6254,15.8808,15.5687,15.8808,222536.61986484,0
+R.US,D,19870528,000000,15.7829,15.9405,15.5687,15.8808,137716.4297107,0
+R.US,D,19870529,000000,15.7829,15.8808,15.5168,15.5687,78235.498483999,0
+R.US,D,19870601,000000,15.4698,15.6254,15.3113,15.3601,128201.68821623,0
+R.US,D,19870602,000000,15.4698,15.6772,15.2066,15.5687,151020.71593792,0
+R.US,D,19870603,000000,15.6772,16.0413,15.5687,15.8808,157454.15285605,0
+R.US,D,19870604,000000,15.9405,16.1978,15.7829,16.1978,162632.58412914,0
+R.US,D,19870605,000000,16.1978,16.3054,15.8328,15.8328,189923.84695071,0
+R.US,D,19870608,000000,15.9405,16.0971,15.7282,16.0971,88315.401315376,0
+R.US,D,19870609,000000,16.1449,16.3553,16.1449,16.3553,232892.46041948,0
+R.US,D,19870610,000000,16.3553,16.9336,16.3553,16.5706,235271.65678889,0
+R.US,D,19870611,000000,16.775,16.827,16.6195,16.827,153954.85372853,0
+R.US,D,19870612,000000,16.827,16.9336,16.827,16.8827,173970.55858025,0
+R.US,D,19870615,000000,16.8827,17.14,16.827,16.8827,214416.89686015,0
+R.US,D,19870616,000000,16.9826,16.9826,16.775,16.9826,138281.5910476,0
+R.US,D,19870617,000000,16.9336,17.0902,16.8827,17.0422,90413.550003688,0
+R.US,D,19870618,000000,17.0902,17.0902,16.827,16.9826,215539.0436014,0
+R.US,D,19870619,000000,17.0902,17.0902,16.775,16.775,224075.73916567,0
+R.US,D,19870622,000000,16.775,16.775,16.3553,16.4121,327644.3646277,0
+R.US,D,19870623,000000,16.5128,16.5128,15.9405,16.0413,164171.70342998,0
+R.US,D,19870624,000000,16.0971,16.1978,15.9405,15.9904,522892.78764568,0
+R.US,D,19870625,000000,16.1978,16.2546,15.9904,15.9904,139544.77262516,0
+R.US,D,19870626,000000,15.9904,16.0413,15.8328,15.8808,353541.63095103,0
+R.US,D,19870629,000000,15.8328,15.8328,15.4112,15.6254,450390.66185599,0
+R.US,D,19870630,000000,15.6254,15.6254,15.048,15.2066,491679.12118759,0
+R.US,D,19870701,000000,15.2535,15.5168,15.097,15.5168,613722.28821738,0
+R.US,D,19870702,000000,15.6772,15.8328,15.5687,15.6254,202095.766521,0
+R.US,D,19870706,000000,15.5168,15.6772,15.3113,15.3601,150035.51606673,0
+R.US,D,19870707,000000,15.3601,15.6772,15.3601,15.6772,283419.72352232,0
+R.US,D,19870708,000000,15.6772,15.6772,15.4112,15.5168,249826.86069485,0
+R.US,D,19870709,000000,15.5168,15.6254,15.5168,15.5168,315468.35709113,0
+R.US,D,19870710,000000,15.5687,15.5687,15.097,15.1469,465221.8034852,0
+R.US,D,19870713,000000,15.048,15.048,14.6742,14.9893,681460.9113104,0
+R.US,D,19870714,000000,15.048,15.2066,14.9893,15.2066,1067472.2363561,0
+R.US,D,19870715,000000,15.2066,15.6254,15.2066,15.4698,504138.22038839,0
+R.US,D,19870716,000000,15.5168,15.5687,15.2535,15.3113,285519.91619377,0
+R.US,D,19870717,000000,15.3113,15.5168,15.2066,15.4112,507357.49382637,0
+R.US,D,19870720,000000,15.3113,15.4112,15.2066,15.3113,90831.544554842,0
+R.US,D,19870721,000000,15.1469,15.3113,14.9893,15.048,704696.91159168,0
+R.US,D,19870722,000000,15.2066,15.2066,14.4669,14.732,770051.22835748,0
+R.US,D,19870723,000000,14.8318,14.9404,14.5197,14.8318,812605.93524137,0
+R.US,D,19870724,000000,14.8915,14.9893,14.7839,14.9404,378731.67910958,0
+R.US,D,19870727,000000,14.8915,14.9404,14.8318,14.9404,168374.13275599,0
+R.US,D,19870728,000000,14.9893,15.1469,14.9404,15.1469,293212.44672321,0
+R.US,D,19870729,000000,15.097,15.5687,15.097,15.5168,305951.57161351,0
+R.US,D,19870730,000000,15.7282,15.7829,15.5168,15.6772,267180.27751293,0
+R.US,D,19870731,000000,15.6772,15.7829,15.5687,15.7282,387405.32154393,0
+R.US,D,19870803,000000,15.6254,15.6772,15.5168,15.5168,182927.29267882,0
+R.US,D,19870804,000000,15.4112,15.6254,15.4112,15.4698,346401.99785967,0
+R.US,D,19870805,000000,15.4698,15.8808,15.4698,15.7282,255144.28282114,0
+R.US,D,19870806,000000,15.7282,16.1449,15.7282,16.0413,408683.18598165,0
+R.US,D,19870807,000000,16.1449,16.4121,16.0971,16.4121,812462.85642189,0
+R.US,D,19870810,000000,16.3054,16.6195,16.2546,16.5706,333805.95178883,0
+R.US,D,19870811,000000,16.6195,16.8827,16.3553,16.462,596228.85855452,0
+R.US,D,19870812,000000,16.6685,16.8827,16.5706,16.775,883699.75665088,0
+R.US,D,19870813,000000,16.827,16.9826,16.7242,16.9336,528905.16403795,0
+R.US,D,19870814,000000,16.775,17.14,16.7242,17.0422,286914.93468356,0
+R.US,D,19870817,000000,17.0422,17.1978,16.9336,17.0422,217080.20688536,0
+R.US,D,19870818,000000,17.14,17.14,16.827,16.9336,214557.93169648,0
+R.US,D,19870819,000000,16.8827,16.9336,16.6685,16.8827,262559.85363575,0
+R.US,D,19870820,000000,16.9826,17.0902,16.827,16.9826,165711.84472236,0
+R.US,D,19870821,000000,16.9826,17.0422,16.827,16.9336,220294.3703655,0
+R.US,D,19870824,000000,16.8827,16.8827,16.6195,16.6685,162352.55843961,0
+R.US,D,19870825,000000,16.7242,16.9336,16.6685,16.9336,287335.99520942,0
+R.US,D,19870826,000000,16.9826,17.0902,16.827,16.827,198601.57735132,0
+R.US,D,19870827,000000,16.827,16.8827,16.6195,16.6195,206579.24352811,0
+R.US,D,19870828,000000,16.7242,16.7242,16.3054,16.3553,119806.02748827,0
+R.US,D,19870831,000000,16.2546,16.827,16.2546,16.827,236107.64589119,0
+R.US,D,19870901,000000,16.6195,16.827,16.2546,16.3553,178170.94392315,0
+R.US,D,19870902,000000,16.1978,16.3632,16.0971,16.1978,193144.14238027,0
+R.US,D,19870903,000000,16.3054,16.5207,16.1449,16.3632,305253.55137283,0
+R.US,D,19870904,000000,16.3632,16.3632,15.8328,15.8328,317427.51492624,0
+R.US,D,19870908,000000,15.6772,15.8328,15.3601,15.463,456408.1482061,0
+R.US,D,19870909,000000,15.5687,15.7282,15.463,15.7282,323445.00127637,0
+R.US,D,19870910,000000,15.6772,15.8328,15.4112,15.5687,219872.28784808,0
+R.US,D,19870911,000000,15.5687,15.8808,15.5687,15.7829,195943.37728395,0
+R.US,D,19870914,000000,15.6772,15.7829,15.6772,15.7282,221277.52625354,0
+R.US,D,19870915,000000,15.7282,15.7282,15.463,15.5687,197623.53142112,0
+R.US,D,19870916,000000,15.5168,15.5168,15.2535,15.2535,268440.3931158,0
+R.US,D,19870917,000000,15.3601,15.6165,15.3063,15.463,255004.26997638,0
+R.US,D,19870918,000000,15.5168,15.5687,15.4112,15.4112,169488.1035647,0
+R.US,D,19870921,000000,15.5687,15.6165,15.2066,15.2535,170188.16778852,0
+R.US,D,19870922,000000,15.2535,15.463,15.1469,15.463,365014.50828907,0
+R.US,D,19870923,000000,15.463,15.7829,15.3601,15.6772,332261.72253017,0
+R.US,D,19870924,000000,15.6772,15.8808,15.4112,15.4112,270683.66460671,0
+R.US,D,19870925,000000,15.4112,15.4112,14.9404,15.048,840035.16692455,0
+R.US,D,19870928,000000,15.097,15.2066,15.048,15.2066,404763.84831986,0
+R.US,D,19870929,000000,15.048,16.0413,14.9893,15.4112,405042.85201781,0
+R.US,D,19870930,000000,15.3063,15.5687,15.2535,15.3601,300498.22460872,0
+R.US,D,19871001,000000,15.463,15.8808,15.463,15.8328,180968.13484371,0
+R.US,D,19871002,000000,15.9405,15.9904,15.7829,15.8328,329047.55905003,0
+R.US,D,19871005,000000,15.7282,15.9904,15.6165,15.9904,127639.59285403,0
+R.US,D,19871006,000000,16.0413,16.0971,15.048,15.097,424218.47980096,0
+R.US,D,19871007,000000,15.2066,15.4112,15.097,15.1469,321203.77376858,0
+R.US,D,19871008,000000,15.2535,15.2535,14.8318,14.8847,236390.73755542,0
+R.US,D,19871009,000000,14.9893,15.1469,14.7839,14.7839,400702.45383015,0
+R.US,D,19871012,000000,14.8847,14.8847,14.5666,14.7261,212320.79215498,0
+R.US,D,19871013,000000,14.7839,14.8847,14.6264,14.7261,233036.56123052,0
+R.US,D,19871014,000000,14.6264,14.7261,14.4669,14.5197,365294.53397859,0
+R.US,D,19871015,000000,14.4131,14.6742,13.8914,13.8914,593427.5796677,0
+R.US,D,19871016,000000,13.3612,13.6253,12.9394,13.4698,530307.33646871,0
+R.US,D,19871019,000000,8.83784,11.3612,8.83784,10.9356,1143468.5513155,0
+R.US,D,19871020,000000,11.1546,11.5177,9.99517,10.4189,1499524.2815229,0
+R.US,D,19871021,000000,10.4678,11.6733,10.4678,11.6733,865369.31589414,0
+R.US,D,19871022,000000,11.2574,11.3612,10.733,11.0961,801122.83798765,0
+R.US,D,19871023,000000,10.5157,10.8905,10.5157,10.5157,676701.49658003,0
+R.US,D,19871026,000000,10.4189,10.4678,9.57445,9.78188,524568.85381655,0
+R.US,D,19871027,000000,9.68207,9.83569,9.52552,9.62337,382366.90311559,0
+R.US,D,19871028,000000,9.25908,9.52552,9.20116,9.52552,535763.74944821,0
+R.US,D,19871029,000000,9.57445,10.4189,9.57445,10.3122,540246.20446376,0
+R.US,D,19871030,000000,10.3581,11.0961,10.3581,10.9356,366973.66612419,0
+R.US,D,19871102,000000,11.045,11.2007,10.7799,11.0961,219459.40325477,0
+R.US,D,19871103,000000,10.9356,10.9356,10.5157,10.8396,171172.34566812,0
+R.US,D,19871104,000000,10.733,11.0961,10.733,10.9356,348358.0897201,0
+R.US,D,19871105,000000,10.6254,11.3612,10.5764,10.9962,636395.17114491,0
+R.US,D,19871106,000000,10.9962,11.4179,10.8905,10.8905,284539.82628042,0
+R.US,D,19871109,000000,10.8905,10.9356,10.1548,10.2026,351998.42368394,0
+R.US,D,19871110,000000,9.8895,10.0461,9.57445,9.93947,422120.33111265,0
+R.US,D,19871111,000000,10.3122,10.4678,10.1548,10.4678,417081.91268431,0
+R.US,D,19871112,000000,10.733,11.045,10.5157,10.8396,718552.05127383,0
+R.US,D,19871113,000000,10.7799,10.8905,10.6254,10.6742,219872.28784808,0
+R.US,D,19871116,000000,10.6254,10.6254,10.2026,10.3122,234573.6365482,0
+R.US,D,19871117,000000,10.2604,10.3581,10.1548,10.3122,243669.36149997,0
+R.US,D,19871118,000000,10.3581,10.3581,10.0461,10.2026,275297.95653449,0
+R.US,D,19871119,000000,10.1548,10.2026,9.93947,9.93947,437653.58094881,0
+R.US,D,19871120,000000,9.30438,9.8895,9.30438,9.78188,265221.11967782,0
+R.US,D,19871123,000000,9.99517,10.1548,9.8895,10.0461,194962.26537905,0
+R.US,D,19871124,000000,10.2604,10.6812,10.096,10.2026,441289.82694638,0
+R.US,D,19871125,000000,10.1548,10.3581,9.83081,9.99517,586985.96681702,0
+R.US,D,19871127,000000,10.096,10.096,9.67522,9.8895,206162.27096854,0
+R.US,D,19871130,000000,9.20116,9.20116,8.45741,8.83051,927092.4966202,0
+R.US,D,19871201,000000,8.99117,9.03754,8.9398,9.03754,814144.03255062,0
+R.US,D,19871202,000000,9.03754,9.62337,8.88109,9.413,465368.97027093,0
+R.US,D,19871203,000000,9.51768,9.51768,9.20116,9.20116,418195.883493,0
+R.US,D,19871204,000000,9.09567,9.46584,8.88109,9.35722,343039.64560223,0
+R.US,D,19871207,000000,9.51768,9.67522,9.413,9.56661,291112.25405175,0
+R.US,D,19871208,000000,9.51768,9.62337,9.30438,9.56661,314070.27262664,0
+R.US,D,19871209,000000,9.73198,10.2026,9.73198,9.83081,683284.14426703,0
+R.US,D,19871210,000000,9.51768,9.78188,9.30438,9.35722,597067.91363154,0
+R.US,D,19871211,000000,9.413,9.62337,9.413,9.56661,577191.19963301,0
+R.US,D,19871214,000000,9.51768,9.78188,9.51768,9.56661,491124.17976639,0
+R.US,D,19871215,000000,10.0461,10.096,9.8895,9.99517,248006.69371293,0
+R.US,D,19871216,000000,9.83081,10.1548,9.83081,10.1548,375649.35254166,0
+R.US,D,19871217,000000,10.2604,10.6254,10.2604,10.3122,429249.74428832,0
+R.US,D,19871218,000000,10.6812,10.8905,10.4678,10.8905,556615.44340223,0
+R.US,D,19871221,000000,10.9962,11.4766,10.9443,11.2095,490979.05696378,0
+R.US,D,19871222,000000,11.2095,11.2613,11.051,11.2613,404339.72181929,0
+R.US,D,19871223,000000,11.2095,11.2613,11.1058,11.2095,324705.11687924,0
+R.US,D,19871224,000000,11.2095,11.4179,11.2095,11.368,400982.47951969,0
+R.US,D,19871228,000000,11.3161,11.3161,11.1058,11.2095,216238.08583364,0
+R.US,D,19871229,000000,11.2613,11.3161,10.9962,11.1058,123999.25889019,0
+R.US,D,19871230,000000,11.1058,11.1058,10.9962,11.051,255565.343347,0
+R.US,D,19871231,000000,10.9962,11.2095,10.8905,11.2095,220157.42349544,0
+R.US,D,19880104,000000,11.051,11.4766,11.051,11.2613,232052.3833509,0
+R.US,D,19880105,000000,11.4179,11.7867,11.4179,11.6322,266904.33978968,0
+R.US,D,19880106,000000,11.5236,11.5236,11.3161,11.3161,234991.63109937,0
+R.US,D,19880107,000000,11.3161,11.5813,11.2095,11.4179,195521.29476653,0
+R.US,D,19880108,000000,11.4179,11.4179,10.8905,10.8905,167668.95857434,0
+R.US,D,19880111,000000,11.1058,11.1058,10.5764,10.7868,232892.46041948,0
+R.US,D,19880112,000000,10.8905,10.8905,10.4189,10.5764,127083.62944126,0
+R.US,D,19880113,000000,10.4678,10.733,10.3122,10.6254,188524.74049465,0
+R.US,D,19880114,000000,10.5764,10.6254,10.3581,10.3581,160812.41714723,0
+R.US,D,19880115,000000,10.6812,10.8905,10.5236,10.8396,436114.46164798,0
+R.US,D,19880118,000000,10.8905,10.9962,10.8396,10.8905,145839.21869012,0
+R.US,D,19880119,000000,10.7868,11.1058,10.7868,10.9443,119667.03663507,0
+R.US,D,19880120,000000,10.8396,10.8396,10.4189,10.4189,115327.66043899,0
+R.US,D,19880121,000000,10.5236,10.733,10.2026,10.6812,163474.70518085,0
+R.US,D,19880122,000000,10.6812,10.9962,10.5764,10.8905,88455.41416014,0
+R.US,D,19880125,000000,10.7868,11.3161,10.7868,11.2095,304132.42662316,0
+R.US,D,19880126,000000,11.3161,11.3161,11.1058,11.1058,367113.67896895,0
+R.US,D,19880127,000000,11.1546,11.2095,11.051,11.2095,177749.88339728,0
+R.US,D,19880128,000000,11.2613,11.368,11.1058,11.3161,208261.4416484,0
+R.US,D,19880129,000000,11.3161,11.8953,11.2095,11.8953,634018.01875863,0
+R.US,D,19880201,000000,11.8485,12.0529,11.7867,11.7867,558993.61778007,0
+R.US,D,19880202,000000,11.8485,11.9453,11.6801,11.8953,268440.3931158,0
+R.US,D,19880203,000000,11.8953,11.9453,11.4766,11.5236,454727.99406894,0
+R.US,D,19880204,000000,11.5236,11.6322,11.4766,11.5236,207000.30405397,0
+R.US,D,19880205,000000,11.5236,11.5813,11.2613,11.4179,1952296.1837313,0
+R.US,D,19880208,000000,11.4179,11.4179,11.3161,11.368,142336.85358789,0
+R.US,D,19880209,000000,11.4766,11.4766,11.2613,11.368,266199.16560803,0
+R.US,D,19880210,000000,11.5236,11.8485,11.5236,11.7867,588108.11355826,0
+R.US,D,19880211,000000,11.7408,11.8485,11.5813,11.7408,280760.50146339,0
+R.US,D,19880212,000000,11.8485,12.004,11.6801,11.7867,250525.9029271,0
+R.US,D,19880216,000000,11.8953,11.8953,11.6322,11.8485,166129.83927352,0
+R.US,D,19880217,000000,12.1606,12.2662,12.1116,12.2104,257806.57085478,0
+R.US,D,19880218,000000,12.2104,12.3161,12.1606,12.2104,149756.51236877,0
+R.US,D,19880219,000000,12.1606,12.5304,12.1116,12.4736,159688.22642285,0
+R.US,D,19880222,000000,12.4736,12.6899,12.3161,12.6899,194962.26537905,0
+R.US,D,19880223,000000,12.7956,12.7956,12.4736,12.5822,209798.51696611,0
+R.US,D,19880224,000000,12.5822,12.5822,12.004,12.0529,136177.31040989,0
+R.US,D,19880225,000000,12.0529,12.6899,12.0529,12.4267,333805.95178883,0
+R.US,D,19880226,000000,12.4736,12.5822,12.4267,12.5822,250244.855246,0
+R.US,D,19880229,000000,12.639,12.6899,12.4267,12.6899,387544.31239713,0
+R.US,D,19880301,000000,12.6899,12.7956,12.639,12.7388,479085.11909989,0
+R.US,D,19880302,000000,12.8025,12.962,12.8025,12.911,155218.03530609,0
+R.US,D,19880303,000000,12.962,13.0695,12.962,13.0695,173830.54573549,0
+R.US,D,19880304,000000,13.0089,13.3339,13.0089,13.2828,267603.38202193,0
+R.US,D,19880307,000000,13.2252,13.2828,13.1762,13.2252,160117.46288124,0
+R.US,D,19880308,000000,13.2252,13.5452,13.2252,13.4913,231492.33197185,0
+R.US,D,19880309,000000,13.4913,13.7623,13.3817,13.4395,405598.81543059,0
+R.US,D,19880310,000000,13.4913,13.8093,13.3339,13.3339,578871.35377017,0
+R.US,D,19880311,000000,13.2828,13.3817,13.0089,13.2252,237929.85685625,0
+R.US,D,19880314,000000,13.3339,13.4395,13.2828,13.2828,183624.29092794,0
+R.US,D,19880315,000000,13.3817,13.6547,13.3339,13.5452,347379.02179832,0
+R.US,D,19880316,000000,13.6547,13.8093,13.3817,13.8093,371172.00748395,0
+R.US,D,19880317,000000,13.8093,13.8093,13.4395,13.597,334503.97202951,0
+R.US,D,19880318,000000,13.8093,13.8093,13.4395,13.597,521209.56753381,0
+R.US,D,19880321,000000,13.4395,13.4395,13.0089,13.2828,144720.13792356,0
+R.US,D,19880322,000000,13.4395,13.5452,13.3817,13.4913,194684.28367265,0
+R.US,D,19880323,000000,13.3817,13.7027,13.3817,13.7027,358156.94487038,0
+R.US,D,19880324,000000,13.6547,13.6547,13.3817,13.3817,2258667.7938791,0
+R.US,D,19880325,000000,13.3817,13.3817,12.911,13.0695,317288.52407305,0
+R.US,D,19880328,000000,12.7457,12.8513,12.639,12.8025,193003.10754393,0
+R.US,D,19880329,000000,12.8513,12.911,12.8025,12.8513,247169.68261905,0
+R.US,D,19880330,000000,12.962,13.0089,12.325,12.325,625194.14356385,0
+R.US,D,19880331,000000,12.325,12.4815,12.0608,12.3739,162352.55843961,0
+R.US,D,19880404,000000,12.325,13.0695,12.325,12.962,198319.50767867,0
+R.US,D,19880405,000000,13.0089,13.0695,12.7457,12.911,266199.16560803,0
+R.US,D,19880406,000000,12.962,12.962,12.5402,12.8513,374110.23324083,0
+R.US,D,19880407,000000,12.962,13.1176,12.911,13.0695,152973.74182362,0
+R.US,D,19880408,000000,13.1176,13.1762,13.0695,13.1176,217080.20688536,0
+R.US,D,19880411,000000,13.0695,13.0695,12.8513,13.0695,182650.33296401,0
+R.US,D,19880412,000000,13.1762,13.3817,13.0695,13.3339,184047.39543693,0
+R.US,D,19880413,000000,13.3339,13.4395,13.1762,13.3339,321203.77376858,0
+R.US,D,19880414,000000,13.1176,13.1762,12.4336,12.5402,247025.58180802,0
+R.US,D,19880415,000000,12.5402,12.5402,12.2662,12.325,217080.20688536,0
+R.US,D,19880418,000000,12.4336,12.5402,12.1606,12.3739,134501.244239,0
+R.US,D,19880419,000000,12.3739,12.639,12.3739,12.5402,118826.9595665,0
+R.US,D,19880420,000000,12.5402,12.6987,12.4815,12.5402,146256.19124969,0
+R.US,D,19880421,000000,12.5402,12.8025,12.5402,12.6987,368657.90822761,0
+R.US,D,19880422,000000,12.5892,12.6987,12.5402,12.5892,199582.68925624,0
+R.US,D,19880425,000000,12.6987,12.8025,12.5402,12.5402,114064.47886141,0
+R.US,D,19880426,000000,12.4336,12.7457,12.4336,12.5892,76280.428615153,0
+R.US,D,19880427,000000,12.6987,12.7457,12.5402,12.5892,147097.29030984,0
+R.US,D,19880428,000000,12.6987,12.6987,12.5402,12.639,77259.496536926,0
+R.US,D,19880429,000000,12.6987,12.6987,12.2662,12.3739,249548.87898846,0
+R.US,D,19880502,000000,12.4815,12.5402,12.325,12.4815,237373.89344347,0
+R.US,D,19880503,000000,12.4815,12.5402,12.3739,12.4815,158293.20793305,0
+R.US,D,19880504,000000,12.5402,12.5402,12.2183,12.2183,301477.2925305,0
+R.US,D,19880505,000000,12.2662,12.2662,11.9531,12.0608,99509.274955454,0
+R.US,D,19880506,000000,12.1606,12.2662,11.9531,12.0608,241011.1614326,0
+R.US,D,19880509,000000,12.1116,12.1606,11.8953,11.9531,100492.4308435,0
+R.US,D,19880510,000000,11.9531,12.0608,11.7867,11.8953,145977.18755173,0
+R.US,D,19880511,000000,11.7408,11.7408,11.1546,11.2613,1171598.869214,0
+R.US,D,19880512,000000,11.3161,11.4179,11.2613,11.368,315327.3222548,0
+R.US,D,19880513,000000,11.4179,11.4766,11.3161,11.4179,1678670.2054016,0
+R.US,D,19880516,000000,11.4766,11.5236,11.3161,11.5236,158853.25931211,0
+R.US,D,19880517,000000,11.6322,11.6322,11.2613,11.2613,164031.69058521,0
+R.US,D,19880518,000000,11.2613,11.2613,10.8396,10.9962,227151.93378419,0
+R.US,D,19880519,000000,11.045,11.1058,10.9356,11.1058,173267.42838174,0
+R.US,D,19880520,000000,11.1058,11.2095,11.045,11.2095,116725.74490347,0
+R.US,D,19880523,000000,11.1596,11.2173,10.8983,11.1596,74596.186511724,0
+R.US,D,19880524,000000,11.1125,11.1125,10.9443,11.0031,298254.95311781,0
+R.US,D,19880525,000000,11.1125,11.1125,10.8983,10.8983,571313.72612767,0
+R.US,D,19880526,000000,11.0031,11.051,10.8983,11.0031,742762.00951905,0
+R.US,D,19880527,000000,10.9443,10.9443,10.8983,10.9443,182369.28528291,0
+R.US,D,19880531,000000,10.9443,11.2672,10.8983,11.2672,240166.99639775,0
+R.US,D,19880601,000000,11.5304,11.7486,11.4247,11.7486,298393.94397101,0
+R.US,D,19880602,000000,11.7486,11.7486,11.639,11.7486,158853.25931211,0
+R.US,D,19880603,000000,11.7486,11.8552,11.639,11.8552,259765.72868989,0
+R.US,D,19880606,000000,11.8552,11.961,11.7486,11.961,97974.243620899,0
+R.US,D,19880607,000000,11.8552,12.0177,11.639,11.8024,105664.7301672,0
+R.US,D,19880608,000000,11.913,12.2809,11.7486,12.2809,277681.24087017,0
+R.US,D,19880609,000000,12.3896,12.4952,12.2809,12.4394,179429.01554288,0
+R.US,D,19880610,000000,12.3406,12.3406,11.961,12.0676,340664.5371991,0
+R.US,D,19880613,000000,12.0676,12.1253,11.913,11.961,257104.46264782,0
+R.US,D,19880614,000000,12.1253,12.233,12.0177,12.1763,408683.18598165,0
+R.US,D,19880615,000000,12.0676,12.233,12.0177,12.1763,137302.52312582,0
+R.US,D,19880616,000000,12.0676,12.1253,11.5901,11.6977,200839.73888441,0
+R.US,D,19880617,000000,11.7486,11.8024,11.324,11.3729,313091.20470487,0
+R.US,D,19880620,000000,11.324,12.1253,11.2173,11.324,337299.11896694,0
+R.US,D,19880621,000000,11.4247,11.7486,11.324,11.6977,302730.25419238,0
+R.US,D,19880622,000000,11.8024,12.0177,11.8024,11.913,260324.75807738,0
+R.US,D,19880623,000000,12.0676,12.1763,11.8024,12.1763,161375.53450098,0
+R.US,D,19880624,000000,12.1253,12.1763,12.0177,12.0676,93074.816045756,0
+R.US,D,19880627,000000,12.0177,12.0676,11.5304,11.639,276280.09043098,0
+R.US,D,19880628,000000,11.6977,11.913,11.5304,11.913,176489.76779442,0
+R.US,D,19880629,000000,11.8552,11.913,11.5901,11.7486,414558.61550387,0
+R.US,D,19880630,000000,11.8024,12.1763,11.6977,12.1253,360813.1009546,0
+R.US,D,19880701,000000,12.2809,12.2809,12.0177,12.1253,262424.95074882,0
+R.US,D,19880705,000000,12.0676,12.3896,12.0676,12.3896,341779.52999936,0
+R.US,D,19880706,000000,12.4952,12.4952,11.961,12.0676,347104.10606663,0
+R.US,D,19880707,000000,11.961,12.0177,11.639,11.7486,82434.861835324,0
+R.US,D,19880708,000000,11.7486,11.8552,11.5304,11.5901,197204.51487839,0
+R.US,D,19880711,000000,11.6977,11.6977,11.4814,11.5304,113931.61995762,0
+R.US,D,19880712,000000,11.5304,11.5901,11.2672,11.4814,239613.0769681,0
+R.US,D,19880713,000000,11.5901,11.639,11.324,11.4247,375927.33424805,0
+R.US,D,19880714,000000,11.4247,11.4247,11.3729,11.4247,94049.79600126,0
+R.US,D,19880715,000000,11.4247,11.4247,11.2672,11.3729,529468.28139171,0
+R.US,D,19880718,000000,11.4814,11.4814,11.324,11.4247,131420.9616542,0
+R.US,D,19880719,000000,11.4247,11.4247,11.051,11.2173,353818.59066586,0
+R.US,D,19880720,000000,11.1125,11.3729,11.1125,11.2672,343461.72811966,0
+R.US,D,19880721,000000,11.2672,11.3729,11.1596,11.2173,261998.78026513,0
+R.US,D,19880722,000000,11.1596,11.324,10.8983,10.9443,543324.44306541,0
+R.US,D,19880725,000000,10.8983,11.3729,10.8396,10.9443,738425.69929765,0
+R.US,D,19880726,000000,10.7868,10.8983,10.6812,10.733,796786.52776627,0
+R.US,D,19880727,000000,10.7868,10.8983,10.733,10.733,276280.09043098,0
+R.US,D,19880728,000000,10.733,10.8396,10.6812,10.7868,170050.19892688,0
+R.US,D,19880729,000000,10.7868,11.324,10.7868,11.324,342620.6290595,0
+R.US,D,19880801,000000,11.2173,11.2173,11.0031,11.1125,837235.93202086,0
+R.US,D,19880802,000000,11.2173,11.2173,10.9443,10.9443,523307.71622212,0
+R.US,D,19880803,000000,11.0031,11.1125,10.9443,11.051,827163.18313046,0
+R.US,D,19880804,000000,11.1125,11.1596,11.0031,11.0031,656270.86315186,0
+R.US,D,19880805,000000,11.0031,11.051,11.0031,11.0031,199162.65072194,0
+R.US,D,19880808,000000,11.0031,11.1596,11.0031,11.0031,112247.3778542,0
+R.US,D,19880809,000000,11.051,11.1125,10.9443,11.0031,229536.24011143,0
+R.US,D,19880810,000000,10.8983,10.8983,10.6254,10.6812,615401.42036296,0
+R.US,D,19880811,000000,10.6812,10.733,10.5157,10.5764,527923.03014147,0
+R.US,D,19880812,000000,10.6254,10.6254,10.4111,10.5157,279638.35472215,0
+R.US,D,19880815,000000,10.5157,10.5764,10.3073,10.3073,393279.72907458,0
+R.US,D,19880816,000000,10.3073,10.3581,10.1458,10.2026,424499.52748204,0
+R.US,D,19880817,000000,10.2525,10.2525,9.82396,9.93162,832059.54473089,0
+R.US,D,19880818,000000,9.93162,10.0383,9.88269,9.93162,447869.40865868,0
+R.US,D,19880819,000000,9.98733,10.2026,9.93162,10.2026,276979.13266322,0
+R.US,D,19880822,000000,10.0383,10.0383,9.77307,9.93162,595805.75404553,0
+R.US,D,19880823,000000,9.93162,10.0383,9.88269,9.98733,83834.990282956,0
+R.US,D,19880824,000000,9.98733,10.3581,9.98733,10.3073,230795.33372273,0
+R.US,D,19880825,000000,10.3073,10.3073,9.93162,10.0383,179150.01184492,0
+R.US,D,19880826,000000,10.1458,10.2026,10.0383,10.096,79777.683759528,0
+R.US,D,19880829,000000,10.1458,10.6812,10.1458,10.6812,320369.82864941,0
+R.US,D,19880830,000000,10.6812,11.051,10.6254,10.9443,299512.00274598,0
+R.US,D,19880831,000000,10.8983,11.0031,10.6812,10.6812,134362.2533858,0
+R.US,D,19880901,000000,10.6302,10.6889,10.4747,10.4747,186707.63948744,0
+R.US,D,19880902,000000,10.5236,10.6302,10.4747,10.5832,407142.02269769,0
+R.US,D,19880906,000000,10.4747,10.6889,10.4747,10.5236,186287.60095314,0
+R.US,D,19880907,000000,10.5832,10.6889,10.5236,10.6889,426175.59365294,0
+R.US,D,19880908,000000,10.6302,10.7398,10.6302,10.6889,150455.55460103,0
+R.US,D,19880909,000000,10.6889,10.8484,10.5832,10.7398,405317.7677495,0
+R.US,D,19880912,000000,10.7398,10.9531,10.5832,10.7398,195242.29106858,0
+R.US,D,19880913,000000,10.6889,10.8484,10.5236,10.7936,216098.07298887,0
+R.US,D,19880914,000000,11.0108,11.0108,10.5832,10.6302,410362.31812724,0
+R.US,D,19880915,000000,10.6302,10.6302,10.3651,10.3651,708056.19787444,0
+R.US,D,19880916,000000,10.2604,10.4747,10.2604,10.4189,452207.76286321,0
+R.US,D,19880919,000000,10.4189,10.4189,10.096,10.4189,396506.15645352,0
+R.US,D,19880920,000000,10.3651,10.4189,10.3122,10.3651,302590.24134763,0
+R.US,D,19880921,000000,10.3651,10.4189,10.2604,10.2604,516725.06853512,0
+R.US,D,19880922,000000,10.2026,10.3651,10.0461,10.3122,670264.9936872,0
+R.US,D,19880923,000000,10.2604,10.2604,10.096,10.1548,684822.2415763,0
+R.US,D,19880926,000000,10.0461,10.096,9.88269,9.98733,760539.55283768,0
+R.US,D,19880927,000000,10.0461,10.2604,9.93162,10.2026,468582.11175952,0
+R.US,D,19880928,000000,10.1548,10.1548,9.88269,10.096,871247.81139107,0
+R.US,D,19880929,000000,10.0461,10.1548,9.93162,10.1548,647032.05938062,0
+R.US,D,19880930,000000,10.1548,10.2604,10.0461,10.1548,748922.57468862,0
+R.US,D,19881003,000000,10.1548,10.5236,10.0461,10.5236,249264.76533266,0
+R.US,D,19881004,000000,10.7398,11.2741,10.5236,11.1664,1766982.5407422,0
+R.US,D,19881005,000000,11.3798,11.3798,10.9531,11.0108,722185.2312967,0
+R.US,D,19881006,000000,11.1195,11.1664,10.7398,10.9531,332402.7573665,0
+R.US,D,19881007,000000,11.0108,11.0597,10.7936,10.9531,668586.88353317,0
+R.US,D,19881010,000000,10.9531,10.9531,10.6889,10.7936,565715.25632027,0
+R.US,D,19881011,000000,10.7398,10.9022,10.6889,10.8484,354097.59436382,0
+R.US,D,19881012,000000,10.7936,10.8484,10.6302,10.7936,561516.91496051,0
+R.US,D,19881013,000000,10.7398,10.8484,10.6302,10.8484,447869.40865868,0
+R.US,D,19881014,000000,10.9022,11.2741,10.7936,10.9022,533105.54938084,0
+R.US,D,19881017,000000,10.9531,11.0108,10.9022,10.9531,317986.54431373,0
+R.US,D,19881018,000000,10.9531,11.0108,10.8484,10.9022,241149.13029424,0
+R.US,D,19881019,000000,10.9531,11.0597,10.7936,10.9022,423235.32391291,0
+R.US,D,19881020,000000,10.8484,10.9022,10.5832,10.8484,638214.31613525,0
+R.US,D,19881021,000000,10.7936,10.9022,10.6302,10.6302,360813.1009546,0
+R.US,D,19881024,000000,10.7398,10.7936,10.6889,10.6889,355637.7356562,0
+R.US,D,19881025,000000,10.7398,10.7398,10.6302,10.7398,326245.25817163,0
+R.US,D,19881026,000000,10.7398,11.0108,10.5832,10.6302,261582.82969712,0
+R.US,D,19881027,000000,10.6302,10.6302,10.4189,10.4747,229396.22726667,0
+R.US,D,19881028,000000,10.5832,10.6302,10.4189,10.4747,635698.17289578,0
+R.US,D,19881031,000000,10.4747,10.5236,10.1548,10.5236,505953.27741246,0
+R.US,D,19881101,000000,10.5236,10.8484,10.5236,10.7398,476976.7504959,0
+R.US,D,19881102,000000,10.8484,10.8484,10.6889,10.7936,242969.29727616,0
+R.US,D,19881103,000000,10.7936,11.0597,10.7398,10.9022,493636.23503958,0
+R.US,D,19881104,000000,10.7936,10.9022,10.5832,10.6889,162076.62071636,0
+R.US,D,19881107,000000,10.5832,10.6889,10.4189,10.4747,132819.0461187,0
+R.US,D,19881108,000000,10.5236,10.6302,10.4189,10.4189,154939.03160815,0
+R.US,D,19881109,000000,10.4189,10.4189,10.0461,10.2604,368374.81656338,0
+R.US,D,19881110,000000,10.3122,10.4189,10.2604,10.3651,402520.57682894,0
+R.US,D,19881111,000000,10.3122,10.3651,10.096,10.096,150035.51606673,0
+R.US,D,19881114,000000,10.1548,10.2026,10.0461,10.096,227714.02914637,0
+R.US,D,19881115,000000,10.1548,10.2026,10.096,10.1548,215956.01616098,0
+R.US,D,19881116,000000,10.096,10.1548,9.71926,9.77307,442548.92055768,0
+R.US,D,19881117,000000,9.78188,9.94532,9.78188,9.94532,407418.98241252,0
+R.US,D,19881118,000000,9.99517,10.1615,9.8895,10.1018,191179.87458731,0
+R.US,D,19881121,000000,10.2076,10.2076,9.83081,9.94532,312809.1350322,0
+R.US,D,19881122,000000,9.94532,10.0529,9.8895,10.0529,396506.15645352,0
+R.US,D,19881123,000000,9.94532,10.1615,9.94532,10.1615,545420.54777059,0
+R.US,D,19881125,000000,10.0529,10.1018,9.94532,9.99517,158995.31614001,0
+R.US,D,19881128,000000,10.0529,10.0529,9.94532,10.0529,181526.14223963,0
+R.US,D,19881129,000000,10.1018,10.1018,9.94532,10.1018,243390.35780202,0
+R.US,D,19881130,000000,10.1615,10.4316,10.0529,10.318,350316.22556364,0
+R.US,D,19881201,000000,10.4316,10.4316,10.2672,10.4316,260608.87173318,0
+R.US,D,19881202,000000,10.2672,10.3728,10.2672,10.3728,224216.774002,0
+R.US,D,19881205,000000,10.4316,10.4805,10.3728,10.4805,98950.245567969,0
+R.US,D,19881206,000000,10.4805,10.5383,10.3728,10.4805,168230.03194496,0
+R.US,D,19881207,000000,10.6968,10.7554,10.5383,10.5901,393706.92154985,0
+R.US,D,19881208,000000,10.5901,10.6459,10.5383,10.5383,112388.41269053,0
+R.US,D,19881209,000000,10.5901,10.5901,10.4805,10.5383,173830.54573549,0
+R.US,D,19881212,000000,10.6459,10.6968,10.4805,10.5383,271942.75821801,0
+R.US,D,19881213,000000,10.6459,10.6459,10.4316,10.4805,281598.53454884,0
+R.US,D,19881214,000000,10.5383,10.5383,10.4316,10.4805,260183.72324105,0
+R.US,D,19881215,000000,10.5383,10.5383,10.4316,10.4805,125265.50644246,0
+R.US,D,19881216,000000,10.5901,10.6459,10.4316,10.6459,634437.03530135,0
+R.US,D,19881219,000000,10.5383,10.8083,10.4805,10.7554,446887.27476221,0
+R.US,D,19881220,000000,10.8083,10.8083,10.5383,10.6968,419454.97710431,0
+R.US,D,19881221,000000,10.8083,10.8631,10.6968,10.7554,239055.06957219,0
+R.US,D,19881222,000000,10.7554,10.9678,10.7554,10.9159,443531.05445416,0
+R.US,D,19881223,000000,10.9159,11.0255,10.8631,10.9159,82156.880128934,0
+R.US,D,19881227,000000,10.9159,11.1332,10.9159,11.0255,320087.75897675,0
+R.US,D,19881228,000000,11.1332,11.3475,11.0734,11.1332,485523.66597585,0
+R.US,D,19881229,000000,11.0734,11.2957,11.0734,11.2418,270398.52895935,0
+R.US,D,19881230,000000,11.2957,11.456,11.2418,11.2418,249965.85154804,0
+R.US,D,19890103,000000,11.2418,11.2957,11.1332,11.1332,519529.41339665,0
+R.US,D,19890104,000000,11.1782,11.5079,11.0734,11.456,577191.19963301,0
+R.US,D,19890105,000000,11.4022,11.5607,11.4022,11.5079,428137.81746276,0
+R.US,D,19890106,000000,11.456,11.9365,11.456,11.7809,827163.18313046,0
+R.US,D,19890109,000000,11.7809,11.8338,11.5079,11.6205,454022.81988729,0
+R.US,D,19890110,000000,11.6205,11.6205,11.456,11.456,337022.15925211,0
+R.US,D,19890111,000000,11.5607,11.6205,11.456,11.6205,250805.92861662,0
+R.US,D,19890112,000000,11.5079,11.6733,11.5079,11.6205,423658.4284219,0
+R.US,D,19890113,000000,11.6205,11.6205,11.456,11.5079,185024.41937557,0
+R.US,D,19890116,000000,11.5079,11.5079,11.2418,11.2418,276000.06474144,0
+R.US,D,19890117,000000,11.2957,11.3475,11.2418,11.2418,143039.98378642,0
+R.US,D,19890118,000000,11.4022,11.5079,11.2418,11.4022,358576.98340466,0
+R.US,D,19890119,000000,11.456,11.5079,11.2957,11.2957,215396.9867735,0
+R.US,D,19890120,000000,11.2418,11.4022,11.2418,11.4022,263544.03151536,0
+R.US,D,19890123,000000,11.4022,11.5607,11.4022,11.5079,369209.78367412,0
+R.US,D,19890124,000000,11.5079,11.6733,11.5079,11.6205,427854.72579853,0
+R.US,D,19890125,000000,11.6205,11.6733,11.5079,11.6205,135759.31585873,0
+R.US,D,19890126,000000,11.6205,11.8338,11.5079,11.6733,232614.47871309,0
+R.US,D,19890127,000000,11.7809,11.8886,11.456,11.5079,493914.21674597,0
+R.US,D,19890130,000000,11.456,11.6733,11.4022,11.5607,578171.28954636,0
+R.US,D,19890131,000000,11.6733,11.7251,11.456,11.6733,387405.32154393,0
+R.US,D,19890201,000000,12.5402,12.5402,12.1606,12.1606,1022122.3825348,0
+R.US,D,19890202,000000,12.2662,12.3161,11.9981,12.1029,729332.01832902,0
+R.US,D,19890203,000000,11.9981,12.1029,11.8886,11.8886,651229.37874881,0
+R.US,D,19890206,000000,11.8886,12.0471,11.7809,11.8338,457666.21982584,0
+R.US,D,19890207,000000,11.8338,12.0471,11.6733,11.8886,659913.24109884,0
+R.US,D,19890208,000000,11.8886,11.8886,11.5607,11.6733,728204.76162995,0
+R.US,D,19890209,000000,11.6205,11.6733,11.5079,11.5607,391748.78570629,0
+R.US,D,19890210,000000,11.456,11.6733,11.456,11.5607,416936.7898817,0
+R.US,D,19890213,000000,11.456,11.6733,11.456,11.5607,963198.43671244,0
+R.US,D,19890214,000000,11.6205,11.6205,11.456,11.456,374813.36343935,0
+R.US,D,19890215,000000,11.5079,11.6205,11.456,11.5079,413299.52189257,0
+R.US,D,19890216,000000,11.5607,11.5607,11.5079,11.5607,299236.06502271,0
+R.US,D,19890217,000000,11.5607,11.6205,11.5079,11.6205,361520.3191194,0
+R.US,D,19890221,000000,11.6205,11.6205,11.5079,11.5607,150035.51606673,0
+R.US,D,19890222,000000,11.5079,11.5607,11.4022,11.4022,332261.72253017,0
+R.US,D,19890223,000000,11.456,11.5079,11.3475,11.5079,303013.34585662,0
+R.US,D,19890224,000000,11.4022,11.5079,11.2957,11.2957,595385.71551125,0
+R.US,D,19890227,000000,11.3475,11.4022,11.1332,11.1332,655710.81177281,0
+R.US,D,19890228,000000,11.1782,11.6205,11.0255,11.0734,1088741.9248613,0
+R.US,D,19890301,000000,11.0734,11.6205,11.0734,11.1332,946407.11525654,0
+R.US,D,19890302,000000,11.1938,11.3014,11.139,11.3014,200416.63437541,0
+R.US,D,19890303,000000,11.2574,11.3014,11.1938,11.2574,237514.9282798,0
+R.US,D,19890306,000000,11.3014,11.5754,11.3014,11.5754,350316.22556364,0
+R.US,D,19890307,000000,11.6322,11.689,11.4707,11.5754,422680.3824917,0
+R.US,D,19890308,000000,11.5754,11.7927,11.5236,11.7408,546679.64138188,0
+R.US,D,19890309,000000,11.7408,11.7927,11.5236,11.5236,526104.90714269,0
+R.US,D,19890310,000000,11.5754,11.6322,11.4091,11.5754,188247.78077982,0
+R.US,D,19890313,000000,11.689,11.7927,11.5754,11.6322,414699.6503402,0
+R.US,D,19890314,000000,11.689,11.7408,11.4091,11.5236,323027.00672521,0
+R.US,D,19890315,000000,11.5236,11.6322,11.3612,11.4707,515889.07943282,0
+R.US,D,19890316,000000,11.3612,11.4707,11.1938,11.1938,168230.03194496,0
+R.US,D,19890317,000000,10.869,11.0323,10.8161,10.9815,331286.74257467,0
+R.US,D,19890320,000000,10.9815,11.0323,10.7614,10.7614,250671.0257297,0
+R.US,D,19890321,000000,10.9815,10.9815,10.869,10.869,151295.63166959,0
+R.US,D,19890322,000000,10.9815,10.9815,10.6518,10.7114,461726.59232396,0
+R.US,D,19890323,000000,10.596,10.8161,10.596,10.7614,476141.78338516,0
+R.US,D,19890327,000000,10.7114,10.7614,10.6518,10.7614,188383.70565832,0
+R.US,D,19890328,000000,10.7614,10.8161,10.7114,10.7614,190342.86349344,0
+R.US,D,19890329,000000,10.7114,10.9815,10.7114,10.9815,248708.80191987,0
+R.US,D,19890330,000000,10.9815,10.9815,10.869,10.869,135344.38728228,0
+R.US,D,19890331,000000,10.869,10.9815,10.7114,10.8161,158157.28305456,0
+R.US,D,19890403,000000,10.869,11.0891,10.8161,11.0323,172708.39899425,0
+R.US,D,19890404,000000,11.0323,11.5754,10.9815,11.0891,478522.00174613,0
+R.US,D,19890405,000000,11.0891,11.1938,10.9815,11.0323,783076.51088673,0
+R.US,D,19890406,000000,10.8161,10.9229,10.6518,10.869,290694.25950061,0
+R.US,D,19890407,000000,10.869,10.9815,10.7614,10.869,245767.51018829,0
+R.US,D,19890410,000000,10.9815,11.0323,10.869,10.9229,319526.68560613,0
+R.US,D,19890411,000000,11.0323,11.0891,10.9229,11.0891,294192.53663655,0
+R.US,D,19890412,000000,11.0891,11.1938,10.9815,11.0323,664387.52018184,0
+R.US,D,19890413,000000,11.0323,11.139,10.9229,11.0323,217638.21428127,0
+R.US,D,19890414,000000,11.0891,11.1938,11.0323,11.0891,267743.39486668,0
+R.US,D,19890417,000000,11.0891,11.0891,10.8161,10.9229,179282.87074871,0
+R.US,D,19890418,000000,10.869,10.9815,10.869,10.9815,180265.00464519,0
+R.US,D,19890419,000000,11.0323,11.0323,10.8161,10.9229,171728.30908091,0
+R.US,D,19890420,000000,10.9229,10.9229,10.6518,10.7614,408683.18598165,0
+R.US,D,19890421,000000,10.6518,10.869,10.6518,10.869,400566.52895166,0
+R.US,D,19890424,000000,10.869,10.869,10.7114,10.7614,296576.84296378,0
+R.US,D,19890425,000000,10.8161,10.8161,10.596,10.7114,302590.24134763,0
+R.US,D,19890426,000000,10.7614,10.7614,10.596,10.596,291253.28888809,0
+R.US,D,19890427,000000,10.596,10.8161,10.5461,10.596,401260.46122608,0
+R.US,D,19890428,000000,10.6518,10.7614,10.596,10.7614,356199.8310184,0
+R.US,D,19890501,000000,10.7614,10.8161,10.6518,10.7614,243529.3486552,0
+R.US,D,19890502,000000,10.8161,10.869,10.7614,10.7614,237514.9282798,0
+R.US,D,19890503,000000,10.8161,10.869,10.7614,10.869,253040.00218342,0
+R.US,D,19890504,000000,10.869,10.9815,10.7614,10.8161,258367.64422539,0
+R.US,D,19890505,000000,10.869,10.869,10.8161,10.869,426457.6633256,0
+R.US,D,19890508,000000,10.869,10.9229,10.7114,10.869,271942.75821801,0
+R.US,D,19890509,000000,10.8161,10.869,10.7614,10.8161,123442.27348584,0
+R.US,D,19890510,000000,10.7614,10.869,10.7614,10.8161,228692.07507659,0
+R.US,D,19890511,000000,10.869,10.9229,10.8161,10.8161,368374.81656338,0
+R.US,D,19890512,000000,10.9815,10.9815,10.7614,10.869,327785.39946403,0
+R.US,D,19890515,000000,10.869,10.869,10.7614,10.869,263268.09379212,0
+R.US,D,19890516,000000,10.8161,10.869,10.7614,10.8161,322327.96449297,0
+R.US,D,19890517,000000,10.8161,10.9815,10.7614,10.9815,912113.16621368,0
+R.US,D,19890518,000000,11.0323,11.0323,10.8161,10.9229,311127.95890347,0
+R.US,D,19890519,000000,10.9815,11.2574,10.9815,11.139,696021.2251742,0
+R.US,D,19890522,000000,11.3161,11.3161,11.0961,11.2095,264382.06460081,0
+R.US,D,19890523,000000,11.2095,11.3161,10.6018,10.6018,729607.95605228,0
+R.US,D,19890524,000000,10.2829,10.6596,10.2232,10.4394,1589798.8406734,0
+R.US,D,19890525,000000,10.3875,10.4952,10.3317,10.3875,564037.14616624,0
+R.US,D,19890526,000000,10.3875,10.4394,10.3317,10.3875,536046.84111243,0
+R.US,D,19890530,000000,10.4394,10.554,10.3317,10.3317,401687.65370134,0
+R.US,D,19890531,000000,10.3875,10.7183,10.3317,10.6018,293358.59151737,0
+R.US,D,19890601,000000,10.6596,10.7672,10.6018,10.6596,243249.32296569,0
+R.US,D,19890602,000000,10.7183,10.7672,10.4952,10.554,218757.2950478,0
+R.US,D,19890605,000000,10.6596,10.6596,10.3317,10.4394,233876.63829909,0
+R.US,D,19890606,000000,10.4952,10.554,10.3875,10.4952,423943.56406927,0
+R.US,D,19890607,000000,10.4952,10.7672,10.4952,10.7672,809246.64895861,0
+R.US,D,19890608,000000,10.7672,11.1546,10.7183,10.7672,804624.18109829,0
+R.US,D,19890609,000000,10.7183,10.9296,10.7183,10.9296,677398.49482915,0
+R.US,D,19890612,000000,10.824,11.3161,10.824,11.1546,702459.77205018,0
+R.US,D,19890613,000000,11.2613,11.8632,11.1546,11.8103,1257674.0650132,0
+R.US,D,19890614,000000,11.8103,11.8632,11.3729,11.6977,759980.5234502,0
+R.US,D,19890615,000000,11.8103,11.8103,11.3729,11.5373,474463.67323114,0
+R.US,D,19890616,000000,11.4247,11.6977,11.4247,11.5901,556202.55880892,0
+R.US,D,19890619,000000,11.5373,11.5901,11.3729,11.4814,224216.774002,0
+R.US,D,19890620,000000,11.3729,11.4247,11.1546,11.2095,552701.21569827,0
+R.US,D,19890621,000000,11.2095,11.3729,11.2095,11.3161,247585.63318707,0
+R.US,D,19890622,000000,11.4247,11.7525,11.4247,11.6449,434154.2818213,0
+R.US,D,19890623,000000,11.7525,11.8632,11.5901,11.7525,356895.80727593,0
+R.US,D,19890626,000000,11.8103,11.8103,11.5373,11.5373,198043.5699554,0
+R.US,D,19890627,000000,11.5901,11.7525,11.4814,11.5373,571313.72612767,0
+R.US,D,19890628,000000,11.5901,11.6449,11.4247,11.5373,368374.81656338,0
+R.US,D,19890629,000000,11.5373,11.5373,11.3729,11.3729,265502.16735891,0
+R.US,D,19890630,000000,11.3729,11.4247,11.2095,11.4247,647731.10161287,0
+R.US,D,19890703,000000,11.4814,11.5373,11.4247,11.4814,288879.20247651,0
+R.US,D,19890705,000000,11.4247,11.4814,11.0961,11.2095,397205.19868578,0
+R.US,D,19890706,000000,11.3161,11.3161,11.1546,11.2095,164171.70342998,0
+R.US,D,19890707,000000,11.1546,11.4247,11.1546,11.2095,294474.60630921,0
+R.US,D,19890710,000000,11.2613,11.4814,11.2613,11.2613,178583.82851646,0
+R.US,D,19890711,000000,11.2613,11.3161,11.1546,11.2095,427296.71840261,0
+R.US,D,19890712,000000,11.2095,11.2095,10.7672,11.045,541641.22295355,0
+R.US,D,19890713,000000,10.9904,11.045,10.8827,11.045,466483.9630712,0
+R.US,D,19890714,000000,11.045,11.1546,10.824,11.1546,325963.18849897,0
+R.US,D,19890717,000000,11.0961,11.1546,10.9296,11.045,403917.63930188,0
+R.US,D,19890718,000000,10.9904,11.2095,10.9904,11.1546,701200.67843888,0
+R.US,D,19890719,000000,11.1546,11.917,11.1546,11.8103,1668176.3959853,0
+R.US,D,19890720,000000,11.8103,12.139,11.6449,11.6449,2494637.4709088,0
+R.US,D,19890721,000000,11.8103,12.2477,11.7525,12.2477,1231640.8738114,0
+R.US,D,19890724,000000,12.0803,12.8455,11.9747,12.5765,2894218.7999892,0
+R.US,D,19890725,000000,12.5167,12.7956,12.0255,12.139,1532280.1332564,0
+R.US,D,19890726,000000,12.0803,12.3034,11.917,12.188,948367.29508323,0
+R.US,D,19890727,000000,12.139,12.9052,11.9747,12.7956,2098271.3272999,0
+R.US,D,19890728,000000,12.6831,12.7956,12.414,12.6323,1534795.2545043,0
+R.US,D,19890731,000000,12.9541,13.0089,12.6831,12.7388,1659079.6490418,0
+R.US,D,19890801,000000,12.8455,13.5608,12.5765,13.5031,2515907.1594139,0
+R.US,D,19890802,000000,13.3964,13.6107,13.232,13.4473,2534241.6881369,0
+R.US,D,19890803,000000,13.4473,13.4473,13.0089,13.1176,1124995.0317393,0
+R.US,D,19890804,000000,12.9541,13.1176,12.7956,12.8455,534921.62839649,0
+R.US,D,19890807,000000,12.7956,13.1176,12.7956,13.0089,833453.54122912,0
+R.US,D,19890808,000000,12.9541,13.0695,12.5167,12.6323,1046896.4801254,0
+R.US,D,19890809,000000,12.5765,12.7388,12.3034,12.5765,605044.55781676,0
+R.US,D,19890810,000000,12.4678,12.5765,12.3034,12.5765,665645.59180158,0
+R.US,D,19890811,000000,12.6831,12.7956,12.0803,12.139,693639.98482166,0
+R.US,D,19890814,000000,11.8103,12.3034,11.8103,12.139,639053.37121226,0
+R.US,D,19890815,000000,12.2477,12.5167,12.0803,12.5167,930033.78835179,0
+R.US,D,19890816,000000,12.5167,12.6323,12.3034,12.414,843113.40552622,0
+R.US,D,19890817,000000,12.4678,12.5167,12.3034,12.5167,529187.23371061,0
+R.US,D,19890818,000000,12.4678,12.5765,12.414,12.4678,599307.09715618,0
+R.US,D,19890821,000000,12.5765,12.5765,12.139,12.2477,412185.55108387,0
+R.US,D,19890822,000000,12.139,12.188,11.9747,12.188,280198.40610121,0
+R.US,D,19890823,000000,12.139,12.3523,12.0803,12.139,451087.6601051,0
+R.US,D,19890824,000000,12.2477,12.4678,12.188,12.414,675303.41211553,0
+R.US,D,19890825,000000,12.5765,12.6323,12.2477,12.414,551302.10924221,0
+R.US,D,19890828,000000,12.2477,12.7388,12.188,12.6831,578029.23271846,0
+R.US,D,19890829,000000,12.6831,12.6831,12.3523,12.414,321203.77376858,0
+R.US,D,19890830,000000,12.414,13.1176,12.3523,13.0089,1447877.9376535,0
+R.US,D,19890831,000000,12.9678,13.0236,12.639,12.7457,592028.47321163,0
+R.US,D,19890901,000000,12.7457,12.8573,12.5822,12.639,167108.90719529,0
+R.US,D,19890905,000000,12.5822,12.8573,12.5246,12.8025,632895.87201739,0
+R.US,D,19890906,000000,12.639,12.639,12.1459,12.4736,516725.06853512,0
+R.US,D,19890907,000000,12.5246,12.639,12.4199,12.4199,555074.28011827,0
+R.US,D,19890908,000000,12.4199,12.6987,12.1967,12.5822,641857.7160738,0
+R.US,D,19890911,000000,12.5246,12.5246,12.3602,12.4199,489021.94311179,0
+R.US,D,19890912,000000,12.4199,12.4736,12.3113,12.3602,559138.74058268,0
+R.US,D,19890913,000000,12.3602,12.4199,12.1967,12.3113,494896.35064245,0
+R.US,D,19890914,000000,12.3113,12.3113,11.6449,11.7037,961663.40537788,0
+R.US,D,19890915,000000,11.9228,11.9228,11.596,11.7037,1088604.9779913,0
+R.US,D,19890918,000000,11.7037,11.8103,11.596,11.8103,650808.31822295,0
+R.US,D,19890919,000000,11.8103,11.8103,11.596,11.596,331842.70598744,0
+R.US,D,19890920,000000,11.6449,11.7593,11.596,11.7037,555074.28011827,0
+R.US,D,19890921,000000,11.7593,11.9228,11.6449,11.7593,354513.54493183,0
+R.US,D,19890922,000000,11.8103,11.8679,11.6449,11.7037,162489.50530968,0
+R.US,D,19890925,000000,11.6449,11.7037,11.5373,11.596,162352.55843961,0
+R.US,D,19890926,000000,11.596,11.7037,11.596,11.596,439189.63427494,0
+R.US,D,19890927,000000,11.5373,11.9835,11.4814,11.8103,495177.39832355,0
+R.US,D,19890928,000000,11.9228,12.0882,11.8679,12.0324,700777.57392989,0
+R.US,D,19890929,000000,12.0324,12.0882,11.7037,11.9835,518550.34547488,0
+R.US,D,19891002,000000,11.8679,11.9228,11.8103,11.9228,187267.69086648,0
+R.US,D,19891003,000000,11.9835,11.9835,11.8103,11.8103,256545.43326033,0
+R.US,D,19891004,000000,11.8103,11.8679,11.7037,11.8679,413299.52189257,0
+R.US,D,19891005,000000,11.7037,12.2555,11.7037,12.1967,724709.55046871,0
+R.US,D,19891006,000000,12.5246,12.5246,12.0324,12.0882,812322.84357713,0
+R.US,D,19891009,000000,12.0324,12.0882,11.9228,12.0324,131843.04417163,0
+R.US,D,19891010,000000,11.7593,11.9835,11.6449,11.8679,502459.08824279,0
+R.US,D,19891011,000000,11.8679,11.8679,11.5373,11.6449,519112.44083707,0
+R.US,D,19891012,000000,11.596,11.7037,11.5373,11.5373,328906.52421369,0
+R.US,D,19891013,000000,11.4814,11.5373,10.2741,10.4394,833453.54122912,0
+R.US,D,19891016,000000,10.1087,10.554,9.8895,10.4394,1527938.7130772,0
+R.US,D,19891017,000000,10.4394,10.4952,10.2163,10.4394,1115480.2902447,0
+R.US,D,19891018,000000,10.4394,10.4952,10.2741,10.4394,356760.90438902,0
+R.US,D,19891019,000000,10.4394,10.4952,9.8895,9.8895,1641444.1625512,0
+R.US,D,19891020,000000,10.001,10.2163,9.8895,10.0529,1171180.8746629,0
+R.US,D,19891023,000000,10.0529,10.0529,9.83569,9.94532,787128.7074523,0
+R.US,D,19891024,000000,9.83569,9.83569,9.55879,9.78188,713233.60715597,0
+R.US,D,19891025,000000,9.78188,9.83569,9.67522,9.72415,350457.26039997,0
+R.US,D,19891026,000000,9.67522,9.72415,9.50203,9.55879,367533.71750323,0
+R.US,D,19891027,000000,9.61555,9.72415,9.61555,9.67522,321908.94795023,0
+R.US,D,19891030,000000,9.72415,9.78188,9.67522,9.78188,185440.36994358,0
+R.US,D,19891031,000000,9.78188,10.0529,9.78188,9.83569,280618.44463549,0
+R.US,D,19891101,000000,9.72415,9.83569,9.67522,9.78188,287890.93663063,0
+R.US,D,19891102,000000,9.78188,9.78188,9.12816,9.50203,371312.02032871,0
+R.US,D,19891103,000000,9.39538,9.61555,9.33863,9.45213,377750.56720468,0
+R.US,D,19891106,000000,9.8895,10.3317,9.83569,10.001,2095751.0960942,0
+R.US,D,19891107,000000,9.8895,9.94532,9.72415,9.83569,363757.4586609,0
+R.US,D,19891108,000000,9.83569,9.83569,9.67522,9.72415,393847.95638618,0
+R.US,D,19891109,000000,9.78188,9.83569,9.67522,9.67522,182785.23585093,0
+R.US,D,19891110,000000,9.72415,9.78188,9.67522,9.67522,172708.39899425,0
+R.US,D,19891113,000000,9.67522,9.83569,9.61555,9.78188,109591.22176996,0
+R.US,D,19891114,000000,9.83569,9.8895,9.67522,9.72415,150873.54915217,0
+R.US,D,19891115,000000,9.78188,9.78188,9.61555,9.67522,184047.39543693,0
+R.US,D,19891116,000000,9.73785,9.73785,9.57445,9.62337,124703.41108028,0
+R.US,D,19891117,000000,9.57445,9.68207,9.57445,9.62337,125687.58895989,0
+R.US,D,19891120,000000,9.51768,9.68207,9.35135,9.45899,255290.42761531,0
+R.US,D,19891121,000000,9.35135,9.40321,8.95996,9.07268,426457.6633256,0
+R.US,D,19891122,000000,9.07268,9.24059,9.01641,9.13491,365294.53397859,0
+R.US,D,19891124,000000,9.24059,9.51768,9.24059,9.45899,268861.45364166,0
+R.US,D,19891127,000000,9.51768,9.68207,9.45899,9.57445,568656.54805187,0
+R.US,D,19891128,000000,9.57445,9.62337,9.51768,9.51768,240726.02578524,0
+R.US,D,19891129,000000,9.57445,9.95803,9.40321,9.79754,586293.05653419,0
+R.US,D,19891130,000000,9.73785,9.84352,9.62337,9.62337,244371.46970692,0
+R.US,D,19891201,000000,9.73785,9.79754,9.62337,9.73785,305805.42681934,0
+R.US,D,19891204,000000,9.73785,9.73785,9.57445,9.62337,205317.08394211,0
+R.US,D,19891205,000000,9.57445,9.68207,9.51768,9.62337,183343.24324685,0
+R.US,D,19891206,000000,9.73785,10.2388,9.73785,9.90319,409241.19337758,0
+R.US,D,19891207,000000,9.95803,10.0177,9.73785,9.73785,154652.87396921,0
+R.US,D,19891208,000000,9.79754,9.79754,9.57445,9.62337,309167.77907679,0
+R.US,D,19891211,000000,9.57445,9.73785,9.57445,9.62337,314629.30201412,0
+R.US,D,19891212,000000,9.57445,9.62337,9.40321,9.40321,434154.2818213,0
+R.US,D,19891213,000000,9.40321,9.57445,9.35135,9.51768,772995.58606377,0
+R.US,D,19891214,000000,9.45899,9.57445,9.40321,9.40321,435134.37173465,0
+R.US,D,19891215,000000,9.45899,9.45899,9.17903,9.29557,353958.60351062,0
+R.US,D,19891218,000000,9.40321,9.51768,8.79547,8.95996,337722.22347593,0
+R.US,D,19891219,000000,8.79547,8.95996,8.73941,8.95996,248006.69371293,0
+R.US,D,19891220,000000,8.85252,9.07268,8.73941,9.07268,467606.10981245,0
+R.US,D,19891221,000000,9.01641,9.24059,9.01641,9.13491,636395.17114491,0
+R.US,D,19891222,000000,9.17903,9.29557,9.13491,9.24059,432055.11114142,0
+R.US,D,19891226,000000,9.29557,9.40321,9.13491,9.17903,244649.45141332,0
+R.US,D,19891227,000000,9.24059,9.29557,9.01641,9.13491,469141.141147,0
+R.US,D,19891228,000000,9.07268,9.17903,8.90986,9.07268,423943.56406927,0
+R.US,D,19891229,000000,9.01641,9.17903,8.95996,9.01641,563055.01226977,0
+R.US,D,19900102,000000,9.07268,9.51768,9.07268,9.51768,528628.20432312,0
+R.US,D,19900103,000000,9.51768,9.57445,9.40321,9.51768,460467.49871266,0
+R.US,D,19900104,000000,9.51768,9.51768,9.29557,9.51768,390487.64811185,0
+R.US,D,19900105,000000,9.45899,9.45899,9.17903,9.35135,182507.25414453,0
+R.US,D,19900108,000000,9.24059,9.40321,9.13491,9.40321,338562.30054451,0
+R.US,D,19900109,000000,9.35135,9.35135,9.17903,9.17903,438771.63972378,0
+R.US,D,19900110,000000,9.24059,9.29557,9.13491,9.24059,330164.59583343,0
+R.US,D,19900111,000000,9.29557,9.29557,9.17903,9.24059,297555.91088557,0
+R.US,D,19900112,000000,9.13491,9.17903,9.07268,9.07268,282441.67759212,0
+R.US,D,19900115,000000,9.07268,9.07268,8.79547,8.85252,385168.18200242,0
+R.US,D,19900116,000000,8.79547,9.07268,8.68862,9.07268,380829.8277979,0
+R.US,D,19900117,000000,9.07268,9.07268,8.90986,8.90986,274459.92344905,0
+R.US,D,19900118,000000,8.79547,8.90986,8.79547,8.90986,326665.29670591,0
+R.US,D,19900119,000000,8.90986,8.95996,8.79547,8.85252,483281.41647651,0
+R.US,D,19900122,000000,8.85252,8.90986,8.68862,8.68862,556478.49653217,0
+R.US,D,19900123,000000,8.68862,8.73941,8.51621,8.57503,624500.21128944,0
+R.US,D,19900124,000000,8.41064,8.57503,8.41064,8.51621,468582.11175952,0
+R.US,D,19900125,000000,8.51621,8.6307,8.46445,8.46445,551855.00668028,0
+R.US,D,19900126,000000,8.51621,8.51621,8.29791,8.35026,424638.51833525,0
+R.US,D,19900129,000000,8.41064,8.41064,8.24303,8.29791,378590.64427325,0
+R.US,D,19900130,000000,8.29791,8.35026,8.08235,8.13078,728905.84784533,0
+R.US,D,19900131,000000,8.13078,8.24303,8.08235,8.24303,600705.18162068,0
+R.US,D,19900201,000000,8.35026,8.35026,8.08235,8.13078,211333.54830067,0
+R.US,D,19900202,000000,8.13078,8.19009,8.08235,8.13078,196220.33699878,0
+R.US,D,19900205,000000,8.19009,8.24303,8.13078,8.13078,367248.58185587,0
+R.US,D,19900206,000000,8.13078,8.24303,8.08235,8.19009,232471.39989363,0
+R.US,D,19900207,000000,8.13078,8.19009,8.08235,8.08235,200416.63437541,0
+R.US,D,19900208,000000,8.02228,8.02228,7.90838,7.96719,534786.72550957,0
+R.US,D,19900209,000000,7.90838,7.96719,7.85907,7.96719,223372.60896716,0
+R.US,D,19900212,000000,7.90838,7.96719,7.90838,7.96719,379008.63882441,0
+R.US,D,19900213,000000,7.90838,7.96719,7.85907,7.90838,241990.22935439,0
+R.US,D,19900214,000000,7.90838,8.02228,7.85907,7.85907,708196.21071919,0
+R.US,D,19900215,000000,7.90838,8.02228,7.90838,8.02228,608821.83865066,0
+R.US,D,19900216,000000,8.02228,8.02228,7.85907,7.96719,490695.96529956,0
+R.US,D,19900220,000000,7.90838,7.90838,7.85907,7.90838,308328.72399978,0
+R.US,D,19900221,000000,7.85907,7.96719,7.80349,7.90838,321203.77376858,0
+R.US,D,19900222,000000,7.90838,7.96719,7.85907,7.85907,535199.61010288,0
+R.US,D,19900223,000000,7.80349,8.02228,7.80349,7.90838,371735.1248377,0
+R.US,D,19900226,000000,7.96719,8.24303,7.90838,8.19009,441852.94430014,0
+R.US,D,19900227,000000,8.08235,8.19009,8.08235,8.19009,145279.16731105,0
+R.US,D,19900228,000000,8.19009,8.35026,8.13078,8.24303,205599.15361478,0
+R.US,D,19900301,000000,8.25075,8.64596,8.25075,8.58637,365432.50284023,0
+R.US,D,19900302,000000,8.75888,8.867,8.64596,8.867,583488.71167265,0
+R.US,D,19900305,000000,8.867,9.03754,8.75888,8.75888,244091.4440174,0
+R.US,D,19900306,000000,8.80927,8.867,8.64596,8.80927,260324.75807738,0
+R.US,D,19900307,000000,8.867,8.867,8.64596,8.75888,147935.32339529,0
+R.US,D,19900308,000000,8.64596,8.98354,8.64596,8.98354,428694.80286711,0
+R.US,D,19900309,000000,8.98354,8.98354,8.867,8.92385,317288.52407305,0
+R.US,D,19900312,000000,8.867,8.92385,8.80927,8.867,323588.08009583,0
+R.US,D,19900313,000000,8.867,8.867,8.70203,8.70203,251646.00568519,0
+R.US,D,19900314,000000,8.70203,8.70203,8.58637,8.64596,252065.02222793,0
+R.US,D,19900315,000000,8.64596,8.75888,8.58637,8.70203,112945.39809488,0
+R.US,D,19900316,000000,8.64596,8.75888,8.58637,8.75888,261445.88282706,0
+R.US,D,19900319,000000,8.64596,8.80927,8.64596,8.80927,149193.39501502,0
+R.US,D,19900320,000000,8.75888,8.867,8.75888,8.80927,249548.87898846,0
+R.US,D,19900321,000000,8.867,8.867,8.75888,8.75888,76561.476296246,0
+R.US,D,19900322,000000,8.70203,8.75888,8.58637,8.64596,242969.29727616,0
+R.US,D,19900323,000000,8.70203,8.75888,8.64596,8.70203,334358.84922691,0
+R.US,D,19900326,000000,8.75888,8.867,8.75888,8.75888,177885.80827579,0
+R.US,D,19900327,000000,8.70203,8.75888,8.58637,8.70203,766418.04833461,0
+R.US,D,19900328,000000,8.70203,8.70203,8.64596,8.64596,334222.92434842,0
+R.US,D,19900329,000000,8.64596,8.70203,8.53226,8.53226,235411.66963365,0
+R.US,D,19900330,000000,8.53226,8.58637,8.42629,8.53226,263825.07919645,0
+R.US,D,19900402,000000,8.47962,8.64596,8.36513,8.58637,423658.4284219,0
+R.US,D,19900403,000000,8.58637,8.58637,8.47962,8.53226,171448.28339138,0
+R.US,D,19900404,000000,8.47962,8.53226,8.47962,8.47962,307912.77343177,0
+R.US,D,19900405,000000,8.47962,8.53226,8.42629,8.47962,193706.23774245,0
+R.US,D,19900406,000000,8.53226,8.58637,8.42629,8.47962,168230.03194496,0
+R.US,D,19900409,000000,8.47962,8.64596,8.47962,8.58637,148078.40221475,0
+R.US,D,19900410,000000,8.64596,8.64596,8.47962,8.53226,172430.41728786,0
+R.US,D,19900411,000000,8.58637,8.70203,8.53226,8.64596,109867.15949323,0
+R.US,D,19900412,000000,8.75888,8.867,8.70203,8.75888,141216.75082979,0
+R.US,D,19900416,000000,8.867,8.92385,8.75888,8.80927,359975.06786916,0
+R.US,D,19900417,000000,8.80927,9.03754,8.75888,9.03754,186983.57721069,0
+R.US,D,19900418,000000,9.08882,9.08882,8.867,8.867,459063.28229876,0
+R.US,D,19900419,000000,8.92385,8.92385,8.80927,8.867,132965.19091287,0
+R.US,D,19900420,000000,8.80927,8.98354,8.80927,8.867,182088.23760181,0
+R.US,D,19900423,000000,8.75888,8.80927,8.58637,8.58637,127219.55431974,0
+R.US,D,19900424,000000,8.58637,8.58637,8.42629,8.42629,200703.8140059,0
+R.US,D,19900425,000000,8.53226,8.58637,8.36513,8.42629,211202.73338001,0
+R.US,D,19900426,000000,8.42629,8.47962,8.36513,8.42629,119806.02748827,0
+R.US,D,19900427,000000,8.36513,8.53226,8.36513,8.42629,229396.22726667,0
+R.US,D,19900430,000000,8.53226,8.58637,8.47962,8.53226,227299.10056993,0
+R.US,D,19900501,000000,8.53226,8.64596,8.53226,8.58637,718831.05497179,0
+R.US,D,19900502,000000,8.58637,8.64596,8.53226,8.64596,277815.12176553,0
+R.US,D,19900503,000000,8.64596,8.867,8.64596,8.80927,313648.19010921,0
+R.US,D,19900504,000000,8.867,8.92385,8.75888,8.80927,229672.16498993,0
+R.US,D,19900507,000000,8.867,9.03754,8.867,9.03754,299937.1512381,0
+R.US,D,19900508,000000,9.08882,9.36603,9.08882,9.25908,663546.4211217,0
+R.US,D,19900509,000000,9.31807,9.36603,9.08882,9.20116,425619.63024015,0
+R.US,D,19900510,000000,9.25908,9.31807,9.14636,9.20116,270823.67745148,0
+R.US,D,19900511,000000,9.31807,9.48149,9.31807,9.48149,641016.61701365,0
+R.US,D,19900514,000000,9.48149,9.59499,9.36603,9.48149,359137.03478372,0
+R.US,D,19900515,000000,9.36603,9.48149,9.31807,9.42474,276426.23522514,0
+R.US,D,19900516,000000,9.42474,9.48149,9.08882,9.14636,229114.15759401,0
+R.US,D,19900517,000000,9.08882,9.31807,9.08882,9.31807,158853.25931211,0
+R.US,D,19900518,000000,9.31807,9.48149,9.25908,9.48149,217776.1831429,0
+R.US,D,19900521,000000,9.54607,9.83081,9.49714,9.71926,461589.6454539,0
+R.US,D,19900522,000000,9.65957,9.71926,9.43843,9.54607,501752.89206958,0
+R.US,D,19900523,000000,9.54607,9.54607,9.43843,9.54607,216934.06209118,0
+R.US,D,19900524,000000,9.49714,9.49714,9.38071,9.43843,155917.07753835,0
+R.US,D,19900525,000000,9.32493,9.32493,9.10331,9.32493,155492.95103779,0
+R.US,D,19900529,000000,9.32493,9.43843,9.26779,9.43843,124844.44591661,0
+R.US,D,19900530,000000,9.49714,9.77307,9.49714,9.71926,271660.68854536,0
+R.US,D,19900531,000000,9.71926,9.99517,9.71926,9.99517,196642.41951621,0
+R.US,D,19900601,000000,10.0529,10.2829,10.0529,10.2829,575371.0326511,0
+R.US,D,19900604,000000,10.2829,10.3367,10.2232,10.2829,355915.7173626,0
+R.US,D,19900605,000000,10.3367,10.502,10.2829,10.3875,514350.98212355,0
+R.US,D,19900606,000000,10.2829,10.3875,10.2829,10.3367,183624.29092794,0
+R.US,D,19900607,000000,10.3875,10.3875,10.2232,10.2829,172149.36960676,0
+R.US,D,19900608,000000,10.2232,10.2829,10.0529,10.0529,361654.20001475,0
+R.US,D,19900611,000000,10.0529,10.3367,10.0529,10.1685,254306.2497357,0
+R.US,D,19900612,000000,10.2232,10.3367,10.1685,10.3367,348358.0897201,0
+R.US,D,19900613,000000,10.2829,10.3367,10.1685,10.3367,526804.97136651,0
+R.US,D,19900614,000000,10.2829,10.2829,10.1685,10.2829,129043.80926794,0
+R.US,D,19900615,000000,10.1087,10.3367,10.1087,10.2232,483837.3798893,0
+R.US,D,19900618,000000,10.1087,10.2232,9.71926,9.8895,184885.42852238,0
+R.US,D,19900619,000000,9.94532,10.1087,9.8895,10.0529,93774.880269571,0
+R.US,D,19900620,000000,10.0529,10.2232,9.99517,10.1087,258785.63877655,0
+R.US,D,19900621,000000,10.1087,10.1087,9.8895,9.8895,144436.02426777,0
+R.US,D,19900622,000000,9.8895,9.94532,9.65957,9.65957,316451.51297917,0
+R.US,D,19900625,000000,9.77307,9.77307,9.43843,9.49714,310995.09999969,0
+R.US,D,19900626,000000,9.49714,9.65957,9.43843,9.54607,460467.49871266,0
+R.US,D,19900627,000000,9.60379,9.77307,9.54607,9.60379,419599.07791534,0
+R.US,D,19900628,000000,9.54607,9.71926,9.54607,9.60379,444930.16091023,0
+R.US,D,19900629,000000,9.60379,9.83081,9.60379,9.77307,174389.57512298,0
+R.US,D,19900702,000000,9.83081,9.94532,9.83081,9.8895,394403.91979895,0
+R.US,D,19900703,000000,9.99517,9.99517,9.83081,9.99517,131843.04417163,0
+R.US,D,19900705,000000,9.8895,9.8895,9.65957,9.71926,226595.97037141,0
+R.US,D,19900706,000000,9.65957,9.94532,9.65957,9.83081,77117.439709028,0
+R.US,D,19900709,000000,9.83081,9.83081,9.65957,9.71926,158431.17679469,0
+R.US,D,19900710,000000,9.60379,9.71926,9.54607,9.60379,398466.33628022,0
+R.US,D,19900711,000000,9.65957,9.65957,9.54607,9.65957,249687.86984165,0
+R.US,D,19900712,000000,9.65957,9.77307,9.60379,9.77307,345000.84742048,0
+R.US,D,19900713,000000,9.83081,10.1087,9.77307,9.99517,326527.3278443,0
+R.US,D,19900716,000000,9.99517,10.1685,9.94532,10.0529,178872.03013853,0
+R.US,D,19900717,000000,10.0529,10.1087,9.8895,9.94532,183624.29092794,0
+R.US,D,19900718,000000,9.8895,9.99517,9.71926,9.83081,228836.17588762,0
+R.US,D,19900719,000000,9.83081,9.8895,9.65957,9.77307,281733.43743576,0
+R.US,D,19900720,000000,9.83081,9.94532,9.71926,9.71926,192438.96819861,0
+R.US,D,19900723,000000,9.71926,9.83081,9.26779,9.60379,289435.16588931,0
+R.US,D,19900724,000000,9.54607,10.1087,9.43843,10.1087,633315.91055168,0
+R.US,D,19900725,000000,10.1087,10.1087,9.83081,9.83081,151295.63166959,0
+R.US,D,19900726,000000,9.83081,9.83081,9.65957,9.77307,282859.67214328,0
+R.US,D,19900727,000000,9.77307,9.83081,9.43843,9.54607,304268.35150165,0
+R.US,D,19900730,000000,9.49714,9.71926,9.43843,9.65957,207139.29490717,0
+R.US,D,19900731,000000,9.71926,9.71926,9.26779,9.38071,564732.10043223,0
+R.US,D,19900801,000000,9.38071,9.60379,9.32493,9.60379,493636.23503958,0
+R.US,D,19900802,000000,9.49714,9.49714,9.10331,9.10331,187686.7074092,0
+R.US,D,19900803,000000,9.10331,9.10331,8.42629,8.59292,624219.16360834,0
+R.US,D,19900806,000000,8.317,8.317,7.8663,8.14566,571313.72612767,0
+R.US,D,19900807,000000,8.25926,8.47962,8.25926,8.47962,361238.24944673,0
+R.US,D,19900808,000000,8.54018,8.87248,8.54018,8.8167,181808.21191229,0
+R.US,D,19900809,000000,8.87248,9.10331,8.8167,9.04411,246889.65692953,0
+R.US,D,19900810,000000,8.99117,8.99117,8.87248,8.87248,251646.00568519,0
+R.US,D,19900813,000000,8.87248,8.93129,8.8167,8.93129,257104.46264782,0
+R.US,D,19900814,000000,8.93129,8.93129,8.75888,8.87248,72079.021280691,0
+R.US,D,19900815,000000,8.99117,8.99117,8.8167,8.93129,270683.66460671,0
+R.US,D,19900816,000000,8.75888,8.8167,8.70927,8.70927,272499.74362236,0
+R.US,D,19900817,000000,8.65398,8.65398,8.42629,8.47962,342060.57768046,0
+R.US,D,19900820,000000,8.54018,8.54018,8.20134,8.25926,260741.73063696,0
+R.US,D,19900821,000000,7.8663,7.8663,7.52433,7.57991,1379158.2026555,0
+R.US,D,19900822,000000,7.52433,7.63744,7.24478,7.30221,605324.58350629,0
+R.US,D,19900823,000000,7.13058,7.13058,6.79497,7.08058,477400.87699646,0
+R.US,D,19900824,000000,7.18753,7.30221,7.02344,7.24478,292233.37880143,0
+R.US,D,19900827,000000,7.41601,7.57991,7.41601,7.47384,186009.61924675,0
+R.US,D,19900828,000000,7.41601,7.47384,7.35897,7.41601,224636.8125363,0
+R.US,D,19900829,000000,7.47384,7.75182,7.47384,7.75182,201684.92591081,0
+R.US,D,19900830,000000,7.69546,7.69546,7.57991,7.63744,127784.71565664,0
+R.US,D,19900831,000000,7.65281,7.71083,7.59429,7.65281,88038.441600553,0
+R.US,D,19900904,000000,7.65281,7.71083,7.59429,7.71083,97551.139111906,0
+R.US,D,19900905,000000,7.71083,7.82374,7.65281,7.71083,285519.91619377,0
+R.US,D,19900906,000000,7.71083,7.71083,7.30956,7.65281,170892.3199786,0
+R.US,D,19900907,000000,7.65281,7.82374,7.65281,7.65281,217358.18859174,0
+R.US,D,19900910,000000,7.71083,7.76641,7.53852,7.53852,112806.40724168,0
+R.US,D,19900911,000000,7.53852,7.53852,7.19507,7.19507,197339.41776531,0
+R.US,D,19900912,000000,7.08058,7.13773,6.97344,7.0302,125687.58895989,0
+R.US,D,19900913,000000,7.0302,7.0302,6.68753,6.74506,523172.8133352,0
+R.US,D,19900914,000000,6.68753,6.68753,6.28782,6.51619,351716.35401127,0
+R.US,D,19900917,000000,6.45896,6.74506,6.45896,6.74506,242692.33756133,0
+R.US,D,19900918,000000,6.68753,6.74506,6.51619,6.74506,136599.39292731,0
+R.US,D,19900919,000000,6.68753,6.74506,6.63029,6.68753,195800.29846449,0
+R.US,D,19900920,000000,6.63029,6.63029,6.40172,6.45896,208393.27856064,0
+R.US,D,19900921,000000,6.45896,6.51619,6.23048,6.40172,210778.60687944,0
+R.US,D,19900924,000000,6.40172,6.40172,6.06609,6.18058,138001.56535807,0
+R.US,D,19900925,000000,6.18058,6.34458,6.18058,6.28782,254165.21489937,0
+R.US,D,19900926,000000,6.28782,6.34458,6.23048,6.23048,271519.65370903,0
+R.US,D,19900927,000000,6.28782,6.34458,6.00896,6.00896,478799.98345252,0
+R.US,D,19900928,000000,5.89466,5.95171,5.78047,5.89466,667749.8724393,0
+R.US,D,19901001,000000,5.95171,6.34458,5.95171,6.18058,505397.31399969,0
+R.US,D,19901002,000000,6.23048,6.51619,6.23048,6.45896,228274.08052543,0
+R.US,D,19901003,000000,6.51619,6.57344,6.28782,6.34458,128622.74874207,0
+R.US,D,19901004,000000,6.28782,6.28782,6.18058,6.18058,172708.39899425,0
+R.US,D,19901005,000000,6.06609,6.12314,5.89466,6.12314,308473.84680238,0
+R.US,D,19901008,000000,6.18058,6.45896,6.18058,6.45896,53043.40634231,0
+R.US,D,19901009,000000,6.40172,6.40172,6.34458,6.34458,69981.894583947,0
+R.US,D,19901010,000000,6.28782,6.45896,6.23048,6.23048,283138.67584122,0
+R.US,D,19901011,000000,6.28782,6.34458,6.12314,6.18058,271802.74537326,0
+R.US,D,19901012,000000,6.12314,6.51619,6.12314,6.34458,121067.16508271,0
+R.US,D,19901015,000000,6.45896,6.45896,6.12314,6.12314,225333.8107854,0
+R.US,D,19901016,000000,6.12314,6.23048,6.06609,6.06609,486914.59649939,0
+R.US,D,19901017,000000,6.12314,6.18058,5.78047,5.78047,150455.55460103,0
+R.US,D,19901018,000000,5.78047,6.06609,5.72295,5.95171,253745.17636508,0
+R.US,D,19901019,000000,6.06609,6.12314,6.06609,6.12314,749758.56379092,0
+R.US,D,19901022,000000,6.06609,6.34458,5.95171,6.34458,671244.06160897,0
+R.US,D,19901023,000000,6.34458,6.34458,6.18058,6.18058,422680.3824917,0
+R.US,D,19901024,000000,6.00896,6.00896,5.83762,5.95171,268721.4407969,0
+R.US,D,19901025,000000,6.00896,6.06609,5.95171,5.95171,212599.79585293,0
+R.US,D,19901026,000000,5.666,5.83762,5.666,5.72295,241990.22935439,0
+R.US,D,19901029,000000,5.78047,5.83762,5.78047,5.83762,137859.50853017,0
+R.US,D,19901030,000000,5.83762,5.89466,5.78047,5.83762,158576.29959728,0
+R.US,D,19901031,000000,5.83762,5.89466,5.72295,5.78047,343461.72811966,0
+R.US,D,19901101,000000,5.78047,5.83762,5.666,5.78047,163333.67034452,0
+R.US,D,19901102,000000,5.78047,5.95171,5.72295,5.78047,172292.44842623,0
+R.US,D,19901105,000000,5.83762,5.89466,5.78047,5.83762,301192.15688314,0
+R.US,D,19901106,000000,5.89466,6.00896,5.72295,5.83762,1766424.5333463,0
+R.US,D,19901107,000000,5.78047,5.83762,5.55171,5.60885,283138.67584122,0
+R.US,D,19901108,000000,5.60885,5.72295,5.60885,5.666,81593.762775178,0
+R.US,D,19901109,000000,5.72295,5.78047,5.72295,5.78047,246187.54872257,0
+R.US,D,19901112,000000,5.83762,6.12314,5.83762,6.00896,214140.95913689,0
+R.US,D,19901113,000000,6.06609,6.18058,5.95171,6.06609,490421.04956786,0
+R.US,D,19901114,000000,6.06609,6.12314,5.95171,6.06609,872781.82073405,0
+R.US,D,19901115,000000,6.00896,6.18058,6.00896,6.12314,1066772.1721323,0
+R.US,D,19901116,000000,6.13048,6.30171,6.01589,6.13048,510573.70128965,0
+R.US,D,19901119,000000,6.18773,6.30171,6.13048,6.30171,178727.92932749,0
+R.US,D,19901120,000000,6.18773,6.24477,6.07334,6.07334,298809.89453902,0
+R.US,D,19901121,000000,6.01589,6.18773,6.01589,6.18773,248985.7616347,0
+R.US,D,19901123,000000,6.13048,6.18773,6.01589,6.07334,69556.746091819,0
+R.US,D,19901126,000000,6.07334,6.07334,5.6159,5.95876,1055575.2325174,0
+R.US,D,19901127,000000,6.01589,6.13048,6.01589,6.01589,509590.54540161,0
+R.US,D,19901128,000000,6.07334,6.13048,6.01589,6.07334,442972.02506667,0
+R.US,D,19901129,000000,6.01589,6.18773,6.01589,6.18773,258367.64422539,0
+R.US,D,19901130,000000,6.18773,6.47334,6.13048,6.41629,372710.1047932,0
+R.US,D,19901203,000000,6.58782,6.58782,6.47334,6.58782,304268.35150165,0
+R.US,D,19901204,000000,6.41629,6.53049,6.35915,6.53049,268583.47193526,0
+R.US,D,19901205,000000,6.41629,6.70162,6.35915,6.64447,430796.01753012,0
+R.US,D,19901206,000000,6.70162,6.81631,6.70162,6.75906,332685.84903073,0
+R.US,D,19901207,000000,6.75906,6.75906,6.58782,6.58782,233451.48980697,0
+R.US,D,19901210,000000,6.53049,6.75906,6.53049,6.70162,187546.69456444,0
+R.US,D,19901211,000000,6.64447,6.64447,6.58782,6.58782,68162.749593594,0
+R.US,D,19901212,000000,6.58782,6.81631,6.58782,6.75906,147795.31055052,0
+R.US,D,19901213,000000,6.75906,7.1666,6.75906,7.10915,641016.61701365,0
+R.US,D,19901214,000000,7.10915,7.10915,6.93782,7.05192,284261.84457404,0
+R.US,D,19901217,000000,6.99477,6.99477,6.87344,6.99477,280338.41894596,0
+R.US,D,19901218,000000,6.93782,7.05192,6.81631,6.87344,355077.68427716,0
+R.US,D,19901219,000000,6.87344,7.05192,6.87344,6.93782,259622.64987043,0
+R.US,D,19901220,000000,6.99477,7.05192,6.81631,6.99477,237650.8531583,0
+R.US,D,19901221,000000,7.1666,7.1666,7.05192,7.10915,343039.64560223,0
+R.US,D,19901224,000000,7.1666,7.22325,6.99477,7.05192,64383.424776556,0
+R.US,D,19901226,000000,7.05192,7.10915,6.93782,6.93782,147239.34713774,0
+R.US,D,19901227,000000,6.93782,6.99477,6.87344,6.87344,102587.5135571,0
+R.US,D,19901228,000000,6.87344,6.93782,6.75906,6.87344,163890.65574888,0
+R.US,D,19901231,000000,6.87344,6.93782,6.81631,6.87344,91951.647312948,0
+R.US,D,19910102,000000,6.81631,6.87344,6.70162,6.70162,137581.52682379,0
+R.US,D,19910103,000000,6.81631,6.81631,6.58782,6.70162,162772.59697391,0
+R.US,D,19910104,000000,6.70162,6.93782,6.70162,6.81631,212177.7133355,0
+R.US,D,19910107,000000,6.81631,6.81631,6.64447,6.64447,325685.20679258,0
+R.US,D,19910108,000000,6.70162,6.81631,6.58782,6.81631,402943.68133794,0
+R.US,D,19910109,000000,6.81631,6.87344,6.64447,6.64447,223372.60896716,0
+R.US,D,19910110,000000,6.64447,6.70162,6.53049,6.58782,320646.78836424,0
+R.US,D,19910111,000000,6.58782,6.58782,6.47334,6.58782,133940.17086837,0
+R.US,D,19910114,000000,6.53049,6.53049,6.41629,6.47334,208680.45819114,0
+R.US,D,19910115,000000,6.47334,6.58782,6.47334,6.53049,215254.9299456,0
+R.US,D,19910116,000000,6.53049,6.70162,6.41629,6.64447,408962.18967961,0
+R.US,D,19910117,000000,6.93782,7.05192,6.81631,6.93782,454727.99406894,0
+R.US,D,19910118,000000,6.87344,7.10915,6.81631,7.10915,366693.64043466,0
+R.US,D,19910121,000000,6.99477,7.05192,6.87344,6.99477,207704.45624407,0
+R.US,D,19910122,000000,7.10915,7.1666,6.99477,7.10915,198043.5699554,0
+R.US,D,19910123,000000,7.10915,7.22325,7.05192,7.1666,257104.46264782,0
+R.US,D,19910124,000000,7.1666,7.68068,7.10915,7.39487,821424.7004783,0
+R.US,D,19910125,000000,7.28049,7.73823,7.28049,7.62208,338003.27115703,0
+R.US,D,19910128,000000,7.62208,7.85143,7.62208,7.68068,317288.52407305,0
+R.US,D,19910129,000000,7.5664,7.79585,7.45202,7.62208,230649.18892857,0
+R.US,D,19910130,000000,7.5664,8.25075,7.5664,8.13803,702035.64554962,0
+R.US,D,19910131,000000,8.08235,8.25075,7.85143,8.25075,403362.69788065,0
+R.US,D,19910201,000000,8.31112,8.31112,8.02228,8.08235,583350.74281102,0
+R.US,D,19910204,000000,8.08235,8.13803,7.96719,7.96719,95451.968432026,0
+R.US,D,19910205,000000,8.08235,8.25075,7.96719,7.96719,111124.20912139,0
+R.US,D,19910206,000000,7.96719,8.02228,7.68068,7.68068,337299.11896694,0
+R.US,D,19910207,000000,7.79585,7.85143,7.1666,7.5664,315327.3222548,0
+R.US,D,19910208,000000,7.90838,8.08235,7.79585,8.08235,532404.46316545,0
+R.US,D,19910211,000000,8.13803,8.31112,8.08235,8.19469,807422.39401042,0
+R.US,D,19910212,000000,8.19469,8.31112,8.08235,8.19469,1177896.3812537,0
+R.US,D,19910213,000000,8.31112,8.42629,8.02228,8.31112,885666.06842696,0
+R.US,D,19910214,000000,8.36513,8.59292,8.36513,8.36513,996088.16934141,0
+R.US,D,19910215,000000,8.42629,8.65398,8.42629,8.59292,663826.44681123,0
+R.US,D,19910219,000000,8.65398,8.9398,8.59292,8.767,352416.41823509,0
+R.US,D,19910220,000000,8.65398,8.767,8.59292,8.70927,431914.0763051,0
+R.US,D,19910221,000000,8.59292,8.82502,8.47962,8.47962,253887.23319298,0
+R.US,D,19910222,000000,8.47962,8.65398,8.31112,8.42629,365575.58165969,0
+R.US,D,19910225,000000,8.59292,8.65398,8.47962,8.47962,250244.855246,0
+R.US,D,19910226,000000,8.36513,8.70927,8.31112,8.54018,289435.16588931,0
+R.US,D,19910227,000000,8.54018,8.70927,8.47962,8.59292,135759.31585873,0
+R.US,D,19910228,000000,8.65398,8.70927,8.47962,8.59292,115186.62560266,0
+R.US,D,19910301,000000,8.49498,8.60721,8.317,8.55457,1032343.3202025,0
+R.US,D,19910304,000000,8.55457,8.83784,8.49498,8.72551,225188.68798281,0
+R.US,D,19910305,000000,8.66495,9.00996,8.66495,8.89478,191748.10189891,0
+R.US,D,19910306,000000,9.06592,9.13491,8.83784,8.95252,447730.41780549,0
+R.US,D,19910307,000000,9.00996,9.18668,8.95252,9.13491,336877.03644951,0
+R.US,D,19910308,000000,9.13491,9.13491,8.66495,8.77982,202095.766521,0
+R.US,D,19910311,000000,8.89478,8.89478,8.66495,8.66495,118406.9210322,0
+R.US,D,19910312,000000,8.60721,8.77982,8.37297,8.60721,212037.70049075,0
+R.US,D,19910313,000000,8.43422,8.55457,8.43422,8.49498,354097.59436382,0
+R.US,D,19910314,000000,8.66495,8.77982,8.20134,8.43422,271106.76911571,0
+R.US,D,19910315,000000,8.37297,8.55457,8.317,8.55457,264942.11597986,0
+R.US,D,19910318,000000,8.37297,8.43422,8.20134,8.317,349475.1265035,0
+R.US,D,19910319,000000,8.20134,8.20134,7.97395,7.97395,377750.56720468,0
+R.US,D,19910320,000000,7.97395,8.02893,7.80349,7.9168,114624.53024047,0
+R.US,D,19910321,000000,7.97395,7.97395,7.73823,7.73823,312950.16986853,0
+R.US,D,19910322,000000,7.68068,7.9168,7.62208,7.9168,142195.81875156,0
+R.US,D,19910325,000000,8.02893,8.08911,7.97395,8.02893,222816.64555437,0
+R.US,D,19910326,000000,7.9168,8.08911,7.9168,8.08911,231213.32827389,0
+R.US,D,19910327,000000,8.02893,8.20134,8.02893,8.08911,228836.17588762,0
+R.US,D,19910328,000000,8.20134,8.20134,8.02893,8.08911,147658.36368046,0
+R.US,D,19910401,000000,8.08911,8.14566,7.85907,7.9168,267461.32519402,0
+R.US,D,19910402,000000,7.97395,8.02893,7.85907,7.97395,242269.23305234,0
+R.US,D,19910403,000000,7.97395,7.97395,7.80349,7.85907,108887.06957987,0
+R.US,D,19910404,000000,7.97395,8.08911,7.85907,7.9168,143039.98378642,0
+R.US,D,19910405,000000,7.9168,7.97395,7.80349,7.80349,154652.87396921,0
+R.US,D,19910408,000000,7.85907,7.97395,7.80349,7.9168,197483.51857635,0
+R.US,D,19910409,000000,7.9168,7.9168,7.50935,7.62208,246187.54872257,0
+R.US,D,19910410,000000,7.68068,7.80349,7.62208,7.62208,245490.55047346,0
+R.US,D,19910411,000000,7.80349,7.85907,7.73823,7.80349,199723.72409257,0
+R.US,D,19910412,000000,7.80349,7.85907,7.68068,7.85907,82017.889275738,0
+R.US,D,19910415,000000,7.80349,7.80349,7.62208,7.68068,137716.4297107,0
+R.US,D,19910416,000000,7.62208,7.9168,7.62208,7.9168,470822.31727573,0
+R.US,D,19910417,000000,8.02893,8.49498,8.02893,8.37297,711274.44932086,0
+R.US,D,19910418,000000,8.25926,8.77982,8.20134,8.72551,317986.54431373,0
+R.US,D,19910419,000000,8.72551,8.77982,8.55457,8.60721,247169.68261905,0
+R.US,D,19910422,000000,8.60721,8.66495,8.20134,8.25926,277117.10152485,0
+R.US,D,19910423,000000,8.317,8.49498,8.25926,8.317,131420.9616542,0
+R.US,D,19910424,000000,8.43422,8.66495,8.317,8.66495,88593.383021768,0
+R.US,D,19910425,000000,8.55457,8.72551,8.55457,8.72551,228556.15019809,0
+R.US,D,19910426,000000,8.66495,8.66495,8.49498,8.55457,150035.51606673,0
+R.US,D,19910429,000000,8.55457,8.66495,8.14566,8.14566,328906.52421369,0
+R.US,D,19910430,000000,8.14566,8.317,8.14566,8.317,308754.89448348,0
+R.US,D,19910501,000000,8.25926,8.60721,8.25926,8.43422,192300.99933698,0
+R.US,D,19910502,000000,8.55457,8.66495,8.55457,8.55457,152273.6775998,0
+R.US,D,19910503,000000,8.55457,8.60721,8.43422,8.43422,85797.214092775,0
+R.US,D,19910506,000000,8.49498,8.55457,8.37297,8.37297,66902.633990725,0
+R.US,D,19910507,000000,8.43422,8.43422,8.317,8.317,120226.06602257,0
+R.US,D,19910508,000000,8.20134,8.60721,8.20134,8.55457,113508.51544863,0
+R.US,D,19910509,000000,8.66495,8.89478,8.60721,8.72551,615961.47174202,0
+R.US,D,19910510,000000,8.66495,8.72551,8.60721,8.66495,138836.53246882,0
+R.US,D,19910513,000000,8.55457,8.72551,8.43422,8.72551,80056.687457486,0
+R.US,D,19910514,000000,8.60721,8.66495,8.37297,8.60721,199022.63787718,0
+R.US,D,19910515,000000,8.60721,8.72551,8.37297,8.37297,345280.87311,0
+R.US,D,19910516,000000,8.43422,8.60721,8.43422,8.55457,122044.18902135,0
+R.US,D,19910517,000000,8.55457,8.60721,8.43422,8.43422,320789.8671837,0
+R.US,D,19910520,000000,8.43422,8.49498,8.37297,8.43422,208820.4710359,0
+R.US,D,19910521,000000,8.44675,8.44675,8.33119,8.44675,149193.39501502,0
+R.US,D,19910522,000000,8.38774,8.38774,8.27414,8.27414,928491.60307626,0
+R.US,D,19910523,000000,8.27414,8.33119,8.09498,8.33119,1270270.1110841,0
+R.US,D,19910524,000000,8.27414,8.44675,8.27414,8.44675,607703.77987569,0
+R.US,D,19910528,000000,8.50006,8.68128,8.44675,8.68128,164874.83362848,0
+R.US,D,19910529,000000,8.73941,8.90986,8.62433,8.85252,537859.85415338,0
+R.US,D,19910530,000000,8.90986,9.25908,8.85252,9.20116,527504.01359875,0
+R.US,D,19910531,000000,9.25908,9.61064,9.20116,9.61064,774398.78048611,0
+R.US,D,19910603,000000,9.55096,9.72415,9.49714,9.72415,524428.84097179,0
+R.US,D,19910604,000000,9.78873,10.0177,9.72415,9.95803,471385.43462948,0
+R.US,D,19910605,000000,10.0177,10.0754,9.95803,10.0177,408683.18598165,0
+R.US,D,19910606,000000,10.0177,10.0177,9.72415,9.72415,227299.10056993,0
+R.US,D,19910607,000000,9.84352,9.84352,9.66838,9.66838,163609.60806778,0
+R.US,D,19910610,000000,9.55096,9.61064,9.49714,9.61064,117009.85855928,0
+R.US,D,19910611,000000,9.49714,9.78873,9.49714,9.66838,225895.9061476,0
+R.US,D,19910612,000000,9.61064,9.61064,9.49714,9.55096,202665.01582416,0
+R.US,D,19910613,000000,9.49714,9.78873,9.49714,9.78873,111550.37960508,0
+R.US,D,19910614,000000,9.84352,10.0177,9.78873,9.90319,326103.20134374,0
+R.US,D,19910617,000000,9.90319,9.95803,9.84352,9.84352,286358.97127078,0
+R.US,D,19910618,000000,9.90319,9.90319,9.55096,9.61064,136459.38008254,0
+R.US,D,19910619,000000,9.55096,9.55096,9.20116,9.25908,328906.52421369,0
+R.US,D,19910620,000000,9.31807,9.31807,8.85252,9.14636,571174.73527447,0
+R.US,D,19910621,000000,9.08882,9.31807,9.08882,9.31807,279914.29244541,0
+R.US,D,19910624,000000,9.25908,9.25908,8.96671,8.96671,128061.67537146,0
+R.US,D,19910625,000000,9.02982,9.20116,8.96671,9.20116,89996.577444102,0
+R.US,D,19910626,000000,9.20116,9.20116,9.14636,9.14636,154514.90510759,0
+R.US,D,19910627,000000,9.25908,9.25908,9.02982,9.14636,389646.54905171,0
+R.US,D,19910628,000000,9.14636,9.14636,8.73941,8.96671,235973.76499584,0
+R.US,D,19910701,000000,9.02982,9.08882,8.96671,9.02982,361376.21830836,0
+R.US,D,19910702,000000,8.96671,9.08882,8.85252,9.08882,102587.5135571,0
+R.US,D,19910703,000000,8.96671,9.02982,8.79547,8.90986,90276.603133628,0
+R.US,D,19910705,000000,8.96671,9.08882,8.90986,8.96671,24771.031615831,0
+R.US,D,19910708,000000,8.90986,9.55096,8.85252,9.55096,253607.20750345,0
+R.US,D,19910709,000000,9.55096,9.66838,9.43843,9.49714,239613.0769681,0
+R.US,D,19910710,000000,9.43843,9.55096,9.08882,9.08882,312531.15332581,0
+R.US,D,19910711,000000,9.14636,9.20116,8.90986,8.90986,330860.57209097,0
+R.US,D,19910712,000000,8.90986,9.08882,8.79547,8.85252,454727.99406894,0
+R.US,D,19910715,000000,8.85252,8.90986,8.68128,8.73941,251364.95800411,0
+R.US,D,19910716,000000,8.73941,8.79547,8.68128,8.73941,169214.20982458,0
+R.US,D,19910717,000000,8.73941,8.85252,8.73941,8.79547,106087.8346762,0
+R.US,D,19910718,000000,8.79547,8.96671,8.79547,8.90986,205880.20129587,0
+R.US,D,19910719,000000,8.96671,8.96671,8.73941,8.73941,299937.1512381,0
+R.US,D,19910722,000000,8.73941,8.79547,8.62433,8.62433,134639.21310062,0
+R.US,D,19910723,000000,8.62433,8.73941,8.27414,8.27414,147516.30685256,0
+R.US,D,19910724,000000,8.27414,8.44675,8.21622,8.44675,435134.37173465,0
+R.US,D,19910725,000000,8.73941,8.73941,8.5626,8.62433,119106.98525602,0
+R.US,D,19910726,000000,8.5626,8.62433,8.44675,8.5626,117845.84766159,0
+R.US,D,19910729,000000,8.5626,8.5626,8.27414,8.27414,230795.33372273,0
+R.US,D,19910730,000000,8.33119,8.5626,8.27414,8.44675,438211.58834473,0
+R.US,D,19910731,000000,8.38774,8.5626,8.38774,8.50006,215254.9299456,0
+R.US,D,19910801,000000,8.5626,8.5626,8.38774,8.50006,238768.91193326,0
+R.US,D,19910802,000000,8.5626,8.68128,8.50006,8.62433,255565.343347,0
+R.US,D,19910805,000000,8.62433,8.62433,8.50006,8.50006,99091.280404301,0
+R.US,D,19910806,000000,8.50006,8.73941,8.50006,8.62433,289853.16044045,0
+R.US,D,19910807,000000,8.62433,8.68128,8.62433,8.62433,85093.06190269,0
+R.US,D,19910808,000000,8.73941,8.79547,8.68128,8.73941,193426.21205292,0
+R.US,D,19910809,000000,8.73941,8.73941,8.62433,8.62433,219176.31159053,0
+R.US,D,19910812,000000,8.68128,8.73941,8.62433,8.68128,147374.25002467,0
+R.US,D,19910813,000000,8.73941,8.73941,8.5626,8.62433,95036.017864007,0
+R.US,D,19910814,000000,8.62433,8.68128,8.5626,8.5626,140240.74888272,0
+R.US,D,19910815,000000,8.62433,8.62433,8.50006,8.50006,333527.97008244,0
+R.US,D,19910816,000000,8.44675,8.50006,8.33119,8.50006,205743.2544258,0
+R.US,D,19910819,000000,8.15339,8.33119,7.80349,8.21622,336041.0473472,0
+R.US,D,19910820,000000,8.33119,8.38774,8.21622,8.21622,151995.69589341,0
+R.US,D,19910821,000000,8.33119,8.62433,8.27414,8.5626,446051.2856599,0
+R.US,D,19910822,000000,8.5626,8.5626,8.15339,8.15339,319946.72414042,0
+R.US,D,19910823,000000,8.15339,8.44675,8.09498,8.44675,545420.54777059,0
+R.US,D,19910826,000000,8.50006,8.68128,8.44675,8.50006,176767.74950081,0
+R.US,D,19910827,000000,8.44675,8.44675,8.27414,8.38774,544581.49269357,0
+R.US,D,19910828,000000,8.38774,8.50006,8.33119,8.50006,218341.34447979,0
+R.US,D,19910829,000000,8.44675,8.50006,8.33119,8.44675,125687.58895989,0
+R.US,D,19910830,000000,8.51621,8.51621,8.22237,8.28304,159971.31808708,0
+R.US,D,19910903,000000,8.28304,8.57503,8.28304,8.51621,212037.70049075,0
+R.US,D,19910904,000000,8.40154,8.45741,8.33637,8.45741,291814.36225871,0
+R.US,D,19910905,000000,8.45741,8.45741,8.22237,8.22237,107354.08222846,0
+R.US,D,19910906,000000,8.22237,8.40154,8.16729,8.40154,212177.7133355,0
+R.US,D,19910909,000000,8.40154,8.45741,8.40154,8.45741,175788.68157904,0
+R.US,D,19910910,000000,8.40154,8.51621,8.40154,8.45741,446887.27476221,0
+R.US,D,19910911,000000,8.51621,8.57503,8.45741,8.45741,83412.907765531,0
+R.US,D,19910912,000000,8.51621,8.57503,8.40154,8.45741,238490.93022687,0
+R.US,D,19910913,000000,8.45741,8.45741,8.28304,8.40154,285655.84107226,0
+R.US,D,19910916,000000,8.40154,8.45741,8.40154,8.45741,73195.036072525,0
+R.US,D,19910917,000000,8.45741,8.45741,8.28304,8.28304,93074.816045756,0
+R.US,D,19910918,000000,8.22237,8.28304,8.10203,8.22237,94475.966484954,0
+R.US,D,19910919,000000,8.16729,8.22237,8.04508,8.22237,138281.5910476,0
+R.US,D,19910920,000000,8.28304,8.33637,8.04508,8.28304,314766.24888418,0
+R.US,D,19910923,000000,8.28304,8.33637,8.22237,8.28304,62143.219260346,0
+R.US,D,19910924,000000,8.33637,8.40154,8.28304,8.33637,205599.15361478,0
+R.US,D,19910925,000000,8.33637,8.40154,8.22237,8.22237,195663.35159443,0
+R.US,D,19910926,000000,8.16729,8.40154,7.98822,8.40154,484959.52663054,0
+R.US,D,19910927,000000,8.45741,8.51621,8.22237,8.22237,302174.29077961,0
+R.US,D,19910930,000000,8.28304,8.33637,8.22237,8.33637,119523.95781561,0
+R.US,D,19911001,000000,8.40154,8.6307,8.33637,8.57503,201816.76282304,0
+R.US,D,19911002,000000,8.6307,8.6307,8.45741,8.51621,281316.46487617,0
+R.US,D,19911003,000000,8.51621,8.6307,8.51621,8.57503,88038.441600553,0
+R.US,D,19911004,000000,8.45741,8.6307,8.45741,8.57503,128343.74504412,0
+R.US,D,19911007,000000,8.51621,8.51621,8.33637,8.40154,109449.16494207,0
+R.US,D,19911008,000000,8.57503,8.57503,8.40154,8.57503,103010.6180661,0
+R.US,D,19911009,000000,8.57503,8.6307,8.45741,8.57503,299094.00819482,0
+R.US,D,19911010,000000,8.57503,8.80927,8.51621,8.75027,58364.916434876,0
+R.US,D,19911011,000000,8.867,8.93129,8.80927,8.867,110848.27139813,0
+R.US,D,19911014,000000,8.99117,9.04411,8.867,8.93129,181108.14768848,0
+R.US,D,19911015,000000,8.93129,8.99117,8.867,8.99117,353958.60351062,0
+R.US,D,19911016,000000,8.99117,8.99117,8.867,8.93129,219032.2107795,0
+R.US,D,19911017,000000,8.867,8.93129,8.80927,8.80927,222673.5667349,0
+R.US,D,19911018,000000,8.867,8.93129,8.80927,8.867,165010.75850698,0
+R.US,D,19911021,000000,8.93129,8.99117,8.867,8.99117,154939.03160815,0
+R.US,D,19911022,000000,8.93129,9.15879,8.867,9.04411,158853.25931211,0
+R.US,D,19911023,000000,9.15879,9.33863,9.10331,9.22532,178727.92932749,0
+R.US,D,19911024,000000,9.15879,9.22532,8.93129,8.99117,169353.20067778,0
+R.US,D,19911025,000000,8.99117,9.04411,8.80927,8.99117,91115.658210639,0
+R.US,D,19911028,000000,8.93129,9.04411,8.69567,8.75027,209660.54810447,0
+R.US,D,19911029,000000,8.75027,8.75027,8.45741,8.57503,266482.25727225,0
+R.US,D,19911030,000000,8.6307,8.867,8.57503,8.75027,182226.20646345,0
+R.US,D,19911031,000000,8.75027,8.99117,8.75027,8.93129,248708.80191987,0
+R.US,D,19911101,000000,8.93129,9.10331,8.69567,8.93129,347657.0035047,0
+R.US,D,19911104,000000,8.75027,8.80927,8.6307,8.69567,175508.65588951,0
+R.US,D,19911105,000000,8.69567,8.80927,8.69567,8.75027,166691.93463571,0
+R.US,D,19911106,000000,8.75027,8.75027,8.51621,8.57503,483140.38164018,0
+R.US,D,19911107,000000,8.57503,8.57503,8.40154,8.51621,710016.37770112,0
+R.US,D,19911108,000000,8.57503,9.04411,8.57503,8.99117,551576.00298234,0
+R.US,D,19911111,000000,9.04411,9.15879,8.99117,9.10331,669569.01742965,0
+R.US,D,19911112,000000,9.10331,9.10331,8.75027,8.867,337161.15010531,0
+R.US,D,19911113,000000,8.75027,8.93129,8.75027,8.93129,117845.84766159,0
+R.US,D,19911114,000000,8.93129,8.93129,8.80927,8.93129,118406.9210322,0
+R.US,D,19911115,000000,8.867,8.867,8.45741,8.51621,271660.68854536,0
+R.US,D,19911118,000000,8.41064,8.64596,8.35026,8.58637,336041.0473472,0
+R.US,D,19911119,000000,8.58637,8.64596,8.41064,8.58637,311412.07255928,0
+R.US,D,19911120,000000,8.46445,8.70927,8.46445,8.46445,476141.78338516,0
+R.US,D,19911121,000000,8.46445,8.64596,8.41064,8.58637,289853.16044045,0
+R.US,D,19911122,000000,8.53226,8.58637,8.41064,8.46445,146533.15096452,0
+R.US,D,19911125,000000,8.46445,8.46445,8.35026,8.41064,160812.41714723,0
+R.US,D,19911126,000000,8.35026,8.41064,8.35026,8.41064,231213.32827389,0
+R.US,D,19911127,000000,8.35026,8.53226,8.35026,8.53226,120089.1191525,0
+R.US,D,19911129,000000,8.46445,8.46445,8.35026,8.35026,47868.041043911,0
+R.US,D,19911202,000000,8.35026,8.41064,8.11631,8.41064,315044.23059057,0
+R.US,D,19911203,000000,8.35026,8.64596,8.29009,8.58637,201960.86363407,0
+R.US,D,19911204,000000,8.53226,8.58637,8.35026,8.53226,363051.26248769,0
+R.US,D,19911205,000000,8.46445,8.53226,8.29009,8.29009,241990.22935439,0
+R.US,D,19911206,000000,8.22922,8.29009,8.11631,8.22922,349200.21077181,0
+R.US,D,19911209,000000,8.22922,8.22922,7.99655,7.99655,401541.50890717,0
+R.US,D,19911210,000000,7.93989,8.11631,7.93989,8.05251,455142.9226454,0
+R.US,D,19911211,000000,8.05251,8.05251,7.87296,7.99655,274597.89231068,0
+R.US,D,19911212,000000,7.99655,8.11631,7.87296,8.05251,292792.40818892,0
+R.US,D,19911213,000000,8.05251,8.17374,7.99655,8.17374,257390.62028676,0
+R.US,D,19911216,000000,8.11631,8.35026,8.11631,8.35026,253466.17266712,0
+R.US,D,19911217,000000,8.35026,8.35026,8.17374,8.22922,294755.6539903,0
+R.US,D,19911218,000000,8.17374,8.22922,8.05251,8.11631,136883.5065831,0
+R.US,D,19911219,000000,8.11631,8.17374,8.11631,8.17374,104409.72452216,0
+R.US,D,19911220,000000,8.35026,8.46445,8.17374,8.22922,311551.06341247,0
+R.US,D,19911223,000000,8.29009,8.70927,8.17374,8.70927,219032.2107795,0
+R.US,D,19911224,000000,8.70927,8.82502,8.58637,8.64596,305391.52023446,0
+R.US,D,19911226,000000,8.70927,9.0584,8.70927,9.00243,191323.97539835,0
+R.US,D,19911227,000000,9.00243,9.24059,9.00243,9.17903,179988.04493037,0
+R.US,D,19911230,000000,9.12816,9.47268,9.0584,9.47268,358156.94487038,0
+R.US,D,19911231,000000,9.47268,9.71143,9.41788,9.59499,228836.17588762,0
+R.US,D,19920102,000000,9.59499,9.95218,9.5402,9.95218,214840.00136914,0
+R.US,D,19920103,000000,9.77307,9.8895,9.65174,9.71143,145279.16731105,0
+R.US,D,19920106,000000,9.59499,9.77307,9.59499,9.71143,201816.76282304,0
+R.US,D,19920107,000000,9.71143,9.71143,9.47268,9.47268,313226.10759179,0
+R.US,D,19920108,000000,9.47268,9.71143,9.29557,9.59499,351436.32832174,0
+R.US,D,19920109,000000,9.59499,9.83081,9.59499,9.65174,231356.40709335,0
+R.US,D,19920110,000000,9.65174,9.77307,9.5402,9.5402,545562.60459848,0
+R.US,D,19920113,000000,9.5402,9.71143,9.47268,9.71143,281175.43003984,0
+R.US,D,19920114,000000,9.83081,10.4257,9.83081,10.3073,290557.31263055,0
+R.US,D,19920115,000000,10.3651,11.1332,10.3073,11.1332,612884.25513193,0
+R.US,D,19920116,000000,11.1332,11.6126,11.1332,11.2574,800149.90201528,0
+R.US,D,19920117,000000,11.3729,11.5461,10.8983,10.9531,526390.04279004,0
+R.US,D,19920120,000000,10.7799,11.2574,10.7183,11.1332,346535.87875504,0
+R.US,D,19920121,000000,11.1938,11.4884,11.0734,11.0734,308473.84680238,0
+R.US,D,19920122,000000,11.0734,11.3084,10.8983,10.8983,220439.4931681,0
+R.US,D,19920123,000000,10.9531,11.0186,10.4257,10.6018,174808.59166569,0
+R.US,D,19920124,000000,10.6018,10.6596,10.1879,10.4257,218618.30419461,0
+R.US,D,19920127,000000,10.3651,10.5383,10.2457,10.3073,312390.11848948,0
+R.US,D,19920128,000000,10.3651,10.8396,10.3073,10.8396,186009.61924675,0
+R.US,D,19920129,000000,10.7799,10.9531,10.5383,10.5383,264238.98578134,0
+R.US,D,19920130,000000,10.6018,10.8983,10.6018,10.6018,319526.68560613,0
+R.US,D,19920131,000000,10.6596,10.6596,10.1254,10.2457,368374.81656338,0
+R.US,D,19920203,000000,10.2457,10.4257,10.1254,10.3651,199301.64157514,0
+R.US,D,19920204,000000,10.4257,10.6018,10.4257,10.6018,209660.54810447,0
+R.US,D,19920205,000000,10.5383,10.6018,10.1254,10.2457,373554.26982805,0
+R.US,D,19920206,000000,10.1879,10.3073,10.0089,10.2457,594832.81807316,0
+R.US,D,19920207,000000,10.4805,10.8396,10.4805,10.6596,256545.43326033,0
+R.US,D,19920210,000000,10.7183,11.5461,10.7183,11.3729,734928.44415328,0
+R.US,D,19920211,000000,11.3084,11.3084,11.1332,11.1938,397344.18953898,0
+R.US,D,19920212,000000,11.1332,11.4316,11.1332,11.3729,436536.54416541,0
+R.US,D,19920213,000000,11.3729,11.4884,11.2574,11.4884,381110.87547899,0
+R.US,D,19920214,000000,11.2574,11.4884,11.2574,11.3729,410079.22646301,0
+R.US,D,19920218,000000,11.4884,11.7867,11.4316,11.6126,338146.34997649,0
+R.US,D,19920219,000000,11.6126,11.7867,11.4884,11.7867,412738.44852194,0
+R.US,D,19920220,000000,11.7251,11.9033,11.6673,11.8485,367248.58185587,0
+R.US,D,19920221,000000,11.9033,11.9033,11.7867,11.7867,465221.8034852,0
+R.US,D,19920224,000000,11.7867,11.8485,11.5461,11.6126,293911.48895545,0
+R.US,D,19920225,000000,11.5461,11.5461,11.2574,11.4316,270260.56009772,0
+R.US,D,19920226,000000,11.4884,12.0255,11.3084,11.961,250805.92861662,0
+R.US,D,19920227,000000,11.7251,11.7867,11.5461,11.6126,250389.9780486,0
+R.US,D,19920228,000000,11.8632,11.8632,11.3798,11.6205,246605.54327372,0
+R.US,D,19920302,000000,11.7927,11.7927,11.6205,11.6205,147097.29030984,0
+R.US,D,19920303,000000,11.6801,12.0402,11.6205,11.917,283138.67584122,0
+R.US,D,19920304,000000,12.0402,12.094,11.6801,11.7408,201543.89107448,0
+R.US,D,19920305,000000,11.6205,11.7927,11.5607,11.7408,133802.20200675,0
+R.US,D,19920306,000000,11.5607,11.6801,11.2613,11.2613,249965.85154804,0
+R.US,D,19920309,000000,11.3798,11.3798,11.324,11.324,169353.20067778,0
+R.US,D,19920310,000000,11.4394,11.6801,11.3798,11.5607,343178.63645543,0
+R.US,D,19920311,000000,11.5607,11.5607,11.0814,11.1479,262424.95074882,0
+R.US,D,19920312,000000,11.1479,11.2007,10.7868,10.9022,372428.03512053,0
+R.US,D,19920313,000000,11.0255,11.2007,10.9678,11.1479,165292.82817964,0
+R.US,D,19920316,000000,11.2613,11.3798,11.2613,11.324,112106.34301787,0
+R.US,D,19920317,000000,11.4394,11.4394,11.2613,11.3798,219459.40325477,0
+R.US,D,19920318,000000,11.324,11.5011,11.324,11.3798,124844.44591661,0
+R.US,D,19920319,000000,11.4394,11.4394,11.3798,11.4394,256126.41671762,0
+R.US,D,19920320,000000,11.4394,11.6801,11.4394,11.6801,384611.19659808,0
+R.US,D,19920323,000000,11.5011,11.7408,11.4394,11.5011,256686.46809666,0
+R.US,D,19920324,000000,11.7408,12.094,11.6801,11.9747,581812.64550176,0
+R.US,D,19920325,000000,11.9747,12.0402,11.5607,11.5607,465785.94283052,0
+R.US,D,19920326,000000,11.6205,11.6205,11.324,11.5607,544442.50184038,0
+R.US,D,19920327,000000,11.5607,11.6801,11.5011,11.5607,296290.68532485,0
+R.US,D,19920330,000000,11.5607,11.6205,11.5607,11.6205,88038.441600553,0
+R.US,D,19920331,000000,11.3798,11.6205,11.3798,11.6205,175646.62475115,0
+R.US,D,19920401,000000,11.5011,11.5607,11.2613,11.5607,589511.3079806,0
+R.US,D,19920402,000000,11.5607,11.8632,11.5607,11.6801,317427.51492624,0
+R.US,D,19920403,000000,11.6205,11.6205,11.4394,11.5607,143178.9746396,0
+R.US,D,19920406,000000,11.4394,11.4394,11.3798,11.4394,144018.02971662,0
+R.US,D,19920407,000000,11.3798,11.3798,11.2007,11.2007,121765.18532339,0
+R.US,D,19920408,000000,11.1479,11.2007,10.6087,10.6665,484397.43126835,0
+R.US,D,19920409,000000,10.7261,10.9678,10.7261,10.9022,266904.33978968,0
+R.US,D,19920410,000000,10.9678,11.1479,10.9678,11.0255,149616.49952401,0
+R.US,D,19920413,000000,10.9678,11.2007,10.9022,11.2007,112660.26244751,0
+R.US,D,19920414,000000,11.0814,11.8632,11.0814,11.7927,858227.63881966,0
+R.US,D,19920415,000000,11.917,12.2183,11.8632,12.1537,1117855.3986479,0
+R.US,D,19920416,000000,12.1537,12.3318,12.094,12.3318,388381.323491,0
+R.US,D,19920420,000000,12.2741,12.2741,12.0402,12.094,356059.81817363,0
+R.US,D,19920421,000000,12.094,12.094,11.917,12.0402,290976.32917326,0
+R.US,D,19920422,000000,11.9747,12.5765,11.8632,12.4531,968376.86798555,0
+R.US,D,19920423,000000,12.3973,12.866,12.2741,12.8093,1075306.8237135,0
+R.US,D,19920424,000000,12.9336,12.9874,12.6899,12.6899,493636.23503958,0
+R.US,D,19920427,000000,12.7545,12.7545,12.3973,12.5765,498958.76712372,0
+R.US,D,19920428,000000,12.6323,12.6899,12.3973,12.6323,342060.57768046,0
+R.US,D,19920429,000000,12.7545,12.7545,12.4531,12.4531,193426.21205292,0
+R.US,D,19920430,000000,12.3973,12.3973,11.9747,12.3318,316169.44330652,0
+R.US,D,19920501,000000,12.4531,12.5765,12.3318,12.4531,173830.54573549,0
+R.US,D,19920504,000000,12.5765,12.6899,12.3973,12.5109,179842.92212776,0
+R.US,D,19920505,000000,12.3973,12.3973,11.9747,11.9747,400844.51065805,0
+R.US,D,19920506,000000,11.9747,12.2741,11.9747,12.1537,191467.05421781,0
+R.US,D,19920507,000000,12.1537,12.3318,12.1537,12.3318,239187.92847599,0
+R.US,D,19920508,000000,12.3973,12.5765,12.3318,12.3973,461444.5226513,0
+R.US,D,19920511,000000,12.4531,12.5765,12.3973,12.4531,249826.86069485,0
+R.US,D,19920512,000000,12.4531,12.5109,12.3318,12.3973,328906.52421369,0
+R.US,D,19920513,000000,12.3318,12.3318,12.1537,12.2183,218197.24366876,0
+R.US,D,19920514,000000,12.2741,12.2741,12.094,12.1537,133105.20375763,0
+R.US,D,19920515,000000,12.094,12.2183,12.094,12.1537,114485.53938727,0
+R.US,D,19920518,000000,12.2741,12.3318,12.1537,12.2183,302453.29447757,0
+R.US,D,19920519,000000,12.2183,12.2183,12.094,12.2183,104969.77590121,0
+R.US,D,19920520,000000,12.2183,12.3318,12.1537,12.2183,77540.544218021,0
+R.US,D,19920521,000000,12.0471,12.2251,12.0471,12.1674,102028.48416962,0
+R.US,D,19920522,000000,12.2251,12.2897,12.1674,12.2897,50807.28879237,0
+R.US,D,19920526,000000,12.2251,12.2251,11.8679,11.8679,151577.70134225,0
+R.US,D,19920527,000000,11.9228,11.9228,11.8103,11.8679,66902.633990725,0
+R.US,D,19920528,000000,11.9228,12.1116,11.8679,12.1116,144579.10308723,0
+R.US,D,19920529,000000,12.1116,12.4678,12.0471,12.4678,383353.12497834,0
+R.US,D,19920601,000000,12.5246,12.5246,12.2251,12.414,212456.71703347,0
+R.US,D,19920602,000000,12.414,12.5246,12.3495,12.4678,299094.00819482,0
+R.US,D,19920603,000000,12.4678,12.7692,12.3495,12.6459,140516.68660597,0
+R.US,D,19920604,000000,12.7105,12.8906,12.7105,12.7692,233876.63829909,0
+R.US,D,19920605,000000,12.8906,12.8906,12.5246,12.5892,405186.95282885,0
+R.US,D,19920608,000000,12.4678,12.4678,12.2251,12.3495,215254.9299456,0
+R.US,D,19920609,000000,12.2897,12.2897,12.0471,12.0471,357179.92093174,0
+R.US,D,19920610,000000,12.1674,12.1674,11.9228,11.9893,433875.27812334,0
+R.US,D,19920611,000000,12.0471,12.1116,11.9893,11.9893,555636.37548046,0
+R.US,D,19920612,000000,11.9228,11.9893,11.689,11.8679,461444.5226513,0
+R.US,D,19920615,000000,11.8103,11.8103,11.4473,11.5079,301752.20826218,0
+R.US,D,19920616,000000,11.5079,11.689,11.4473,11.5079,647032.05938062,0
+R.US,D,19920617,000000,11.4473,11.4473,11.1479,11.1479,438211.58834473,0
+R.US,D,19920618,000000,11.2672,11.2672,10.9678,11.0323,445771.25997037,0
+R.US,D,19920619,000000,11.1479,11.4473,11.1479,11.4473,296850.73670391,0
+R.US,D,19920622,000000,11.4473,11.5686,11.3328,11.5079,394126.96008412,0
+R.US,D,19920623,000000,11.3876,11.5686,11.3328,11.5079,303013.34585662,0
+R.US,D,19920624,000000,11.7486,11.7486,11.5686,11.6322,223093.60526919,0
+R.US,D,19920625,000000,11.689,11.689,11.5079,11.5686,180129.0797667,0
+R.US,D,19920626,000000,11.5686,11.6322,11.4473,11.6322,148921.54525803,0
+R.US,D,19920629,000000,11.689,12.0471,11.6322,12.0471,261582.82969712,0
+R.US,D,19920630,000000,12.1674,12.3495,12.1116,12.3495,320921.70409592,0
+R.US,D,19920701,000000,12.3495,12.7692,12.3495,12.7692,597622.85505275,0
+R.US,D,19920702,000000,12.7692,12.8906,12.2897,12.2897,645350.8832519,0
+R.US,D,19920706,000000,12.3495,12.4678,11.9893,12.1674,220715.43089136,0
+R.US,D,19920707,000000,12.0471,12.2251,11.9893,11.9893,298670.90368582,0
+R.US,D,19920708,000000,12.0471,12.0471,11.8103,11.9228,176910.82832028,0
+R.US,D,19920709,000000,11.8679,12.2897,11.8679,12.2897,245207.45880923,0
+R.US,D,19920710,000000,12.2897,12.414,12.2251,12.3495,109591.22176996,0
+R.US,D,19920713,000000,12.2897,12.2897,12.1674,12.2897,132965.19091287,0
+R.US,D,19920714,000000,12.1674,12.2897,12.1674,12.2897,260040.64442159,0
+R.US,D,19920715,000000,12.2251,12.2251,12.0471,12.1116,189225.82671004,0
+R.US,D,19920716,000000,11.9893,12.0471,11.9228,11.9893,400001.36761478,0
+R.US,D,19920717,000000,11.9893,11.9893,11.8103,11.8679,174389.57512298,0
+R.US,D,19920720,000000,11.7486,11.7486,11.5079,11.689,336462.10787307,0
+R.US,D,19920721,000000,11.7486,11.9893,11.7486,11.8679,433594.23044225,0
+R.US,D,19920722,000000,11.689,11.7486,11.689,11.7486,178454.03558737,0
+R.US,D,19920723,000000,11.8679,11.8679,11.4473,11.6322,362076.28253218,0
+R.US,D,19920724,000000,11.6322,11.6322,11.4473,11.6322,162076.62071636,0
+R.US,D,19920727,000000,11.5686,11.7486,11.5079,11.7486,103850.69513467,0
+R.US,D,19920728,000000,11.7486,12.2251,11.6322,12.2251,262703.95444679,0
+R.US,D,19920729,000000,12.2251,12.5892,12.2251,12.4678,351296.31547699,0
+R.US,D,19920730,000000,12.4678,12.5246,12.414,12.5246,132401.05156756,0
+R.US,D,19920731,000000,12.4678,12.4678,12.3495,12.4678,142063.98183935,0
+R.US,D,19920803,000000,12.414,12.414,12.2897,12.414,117845.84766159,0
+R.US,D,19920804,000000,12.3495,12.3495,12.1116,12.3495,139957.65721849,0
+R.US,D,19920805,000000,12.2897,12.414,12.2897,12.3495,152420.84438555,0
+R.US,D,19920806,000000,12.3495,12.3495,12.2251,12.3495,148499.46274061,0
+R.US,D,19920807,000000,12.3495,12.414,12.0471,12.1116,175228.63019999,0
+R.US,D,19920810,000000,12.0471,12.2251,12.0471,12.1674,65080.423025669,0
+R.US,D,19920811,000000,11.9893,11.9893,11.9228,11.9228,161652.49421579,0
+R.US,D,19920812,000000,11.9228,11.9228,11.3328,11.4473,365014.50828907,0
+R.US,D,19920813,000000,11.3876,11.3876,11.1479,11.1479,338003.27115703,0
+R.US,D,19920814,000000,11.2672,11.3328,11.0323,11.2672,371172.00748395,0
+R.US,D,19920817,000000,11.2095,11.4473,11.2095,11.4473,309167.77907679,0
+R.US,D,19920818,000000,11.5079,11.5686,11.4473,11.5686,156474.0629427,0
+R.US,D,19920819,000000,11.5079,11.5686,11.2672,11.2672,154939.03160815,0
+R.US,D,19920820,000000,11.2672,11.3876,11.2672,11.3328,128761.73959527,0
+R.US,D,19920821,000000,11.4639,11.4639,11.2819,11.2819,199439.61043676,0
+R.US,D,19920824,000000,11.0383,11.0383,10.7398,10.7936,606162.61659173,0
+R.US,D,19920825,000000,10.7936,11.4022,10.7936,11.4022,538004.97695598,0
+R.US,D,19920826,000000,11.4022,11.4639,11.2819,11.3386,255565.343347,0
+R.US,D,19920827,000000,11.4022,11.4022,11.2173,11.3386,483981.48070033,0
+R.US,D,19920828,000000,11.3386,11.4639,11.2819,11.3386,118964.92842813,0
+R.US,D,19920831,000000,11.2819,11.2819,11.1596,11.1596,117428.875102,0
+R.US,D,19920901,000000,11.1596,11.4639,11.1596,11.4639,142894.86098381,0
+R.US,D,19920902,000000,11.4022,11.4639,11.3386,11.4022,349758.21816773,0
+R.US,D,19920903,000000,11.4022,11.639,11.3386,11.4639,437230.47643982,0
+R.US,D,19920904,000000,11.4639,11.7037,11.4022,11.639,512387.73632216,0
+R.US,D,19920908,000000,11.5813,11.7037,11.4022,11.639,449687.53165747,0
+R.US,D,19920909,000000,11.5813,11.7593,11.5813,11.7593,220157.42349544,0
+R.US,D,19920910,000000,11.7593,12.1811,11.7037,12.004,193560.09294828,0
+R.US,D,19920911,000000,12.004,12.004,11.8259,11.8806,166269.85211828,0
+R.US,D,19920914,000000,12.004,12.4267,11.9453,12.3034,215679.05644616,0
+R.US,D,19920915,000000,12.2477,12.3651,12.2477,12.3651,321345.83059648,0
+R.US,D,19920916,000000,12.3034,12.3034,12.1811,12.3034,226454.93553507,0
+R.US,D,19920917,000000,12.3034,12.4267,12.3034,12.4267,108325.99620926,0
+R.US,D,19920918,000000,12.4883,12.4883,12.3651,12.4267,86353.177505556,0
+R.US,D,19920921,000000,12.3651,12.4883,12.3651,12.4267,229536.24011143,0
+R.US,D,19920922,000000,12.3651,12.3651,11.8259,11.8259,361376.21830836,0
+R.US,D,19920923,000000,11.7037,11.7593,11.4022,11.4639,185863.47445258,0
+R.US,D,19920924,000000,11.5813,11.7593,11.5236,11.7037,380547.75812523,0
+R.US,D,19920925,000000,11.7037,11.7037,11.2173,11.2819,259622.64987043,0
+R.US,D,19920928,000000,11.2173,11.4022,11.1596,11.3386,140660.787417,0
+R.US,D,19920929,000000,11.4639,11.5236,11.4022,11.5236,100347.3080409,0
+R.US,D,19920930,000000,11.4639,11.5236,11.4639,11.5236,113931.61995762,0
+R.US,D,19921001,000000,11.4639,11.5813,11.1596,11.2173,282859.67214328,0
+R.US,D,19921002,000000,11.2173,11.2173,10.6742,10.6742,445496.34423868,0
+R.US,D,19921005,000000,10.6155,10.6155,10.1331,10.4394,690138.64171103,0
+R.US,D,19921006,000000,10.5607,10.9159,10.5607,10.6155,423235.32391291,0
+R.US,D,19921007,000000,10.6155,10.7398,10.6155,10.6742,812322.84357713,0
+R.US,D,19921008,000000,10.7398,10.8631,10.6742,10.8631,153394.80234948,0
+R.US,D,19921009,000000,10.9815,10.9815,10.6155,10.6155,210499.60318148,0
+R.US,D,19921012,000000,10.6155,10.7398,10.6155,10.6742,151435.64451436,0
+R.US,D,19921013,000000,10.6742,10.9159,10.6742,10.9159,309033.89818144,0
+R.US,D,19921014,000000,10.9815,10.9815,10.5607,10.7398,538004.97695598,0
+R.US,D,19921015,000000,10.7936,10.7936,10.5607,10.6742,253607.20750345,0
+R.US,D,19921016,000000,10.6742,10.8631,10.5607,10.8631,175788.68157904,0
+R.US,D,19921019,000000,10.8631,11.4022,10.8631,11.4022,176070.7512517,0
+R.US,D,19921020,000000,11.4022,11.5236,11.3386,11.4639,183907.38259216,0
+R.US,D,19921021,000000,11.4639,11.639,11.4022,11.4639,313929.23779031,0
+R.US,D,19921022,000000,11.4639,11.4639,10.9815,11.4022,605884.63488535,0
+R.US,D,19921023,000000,11.2819,11.2819,11.0383,11.1596,507492.39671329,0
+R.US,D,19921026,000000,11.2173,11.5813,11.1596,11.5813,118266.90818744,0
+R.US,D,19921027,000000,11.5813,11.639,11.4639,11.5236,154939.03160815,0
+R.US,D,19921028,000000,11.4639,11.639,11.4639,11.5813,116445.71921396,0
+R.US,D,19921029,000000,11.5813,11.5813,11.5236,11.5813,165991.87041189,0
+R.US,D,19921030,000000,11.639,11.639,11.3386,11.5813,116445.71921396,0
+R.US,D,19921102,000000,11.5813,11.639,11.4639,11.5813,243529.3486552,0
+R.US,D,19921103,000000,11.5813,11.639,11.4639,11.5236,332685.84903073,0
+R.US,D,19921104,000000,11.4639,11.5236,11.1596,11.1596,198319.50767867,0
+R.US,D,19921105,000000,11.1596,11.4639,11.1596,11.4639,225474.84562173,0
+R.US,D,19921106,000000,11.5236,11.5236,11.3386,11.4022,79216.610388908,0
+R.US,D,19921109,000000,11.5236,11.5236,11.3386,11.4639,151854.66105708,0
+R.US,D,19921110,000000,11.5813,11.5813,11.4639,11.4639,290694.25950061,0
+R.US,D,19921111,000000,11.4639,11.5236,11.2173,11.4639,184462.32401338,0
+R.US,D,19921112,000000,11.4022,11.5813,11.3386,11.5813,109867.15949323,0
+R.US,D,19921113,000000,11.5304,11.7184,11.5304,11.6527,277399.17119751,0
+R.US,D,19921116,000000,11.6527,11.8415,11.6527,11.7712,305110.47255337,0
+R.US,D,19921117,000000,11.8415,11.8415,11.7712,11.7712,212736.74272299,0
+R.US,D,19921118,000000,11.8415,11.8953,11.7712,11.8953,111826.31732834,0
+R.US,D,19921119,000000,11.961,12.3807,11.961,12.2623,133940.17086837,0
+R.US,D,19921120,000000,12.325,12.3807,12.2037,12.3807,176211.78608804,0
+R.US,D,19921123,000000,12.325,12.325,11.8953,11.961,63402.312871646,0
+R.US,D,19921124,000000,11.961,12.0803,11.961,12.0177,133383.18546403,0
+R.US,D,19921125,000000,12.0803,12.6899,12.0803,12.5695,500496.86443297,0
+R.US,D,19921127,000000,12.504,12.6233,12.4454,12.504,194261.17916367,0
+R.US,D,19921130,000000,12.5695,12.866,12.5695,12.866,325963.18849897,0
+R.US,D,19921201,000000,12.8093,13.1096,12.8093,13.0559,254579.12148426,0
+R.US,D,19921202,000000,13.4776,14.0245,13.3543,13.958,930452.80489451,0
+R.US,D,19921203,000000,13.8396,13.9032,13.5383,13.7192,331842.70598744,0
+R.US,D,19921204,000000,13.597,13.6616,13.417,13.5383,252489.14872849,0
+R.US,D,19921207,000000,13.417,13.417,13.0559,13.1096,356059.81817363,0
+R.US,D,19921208,000000,13.1096,13.4776,13.0559,13.417,449127.48027841,0
+R.US,D,19921209,000000,13.3543,13.4776,13.3543,13.4776,316024.32050392,0
+R.US,D,19921210,000000,13.3543,13.417,13.1096,13.232,302453.29447757,0
+R.US,D,19921211,000000,13.2965,13.3543,13.1096,13.2965,104828.74106488,0
+R.US,D,19921214,000000,13.1762,13.1762,12.9336,13.0559,277958.20058499,0
+R.US,D,19921215,000000,13.0559,13.0559,12.504,12.9874,298532.93482421,0
+R.US,D,19921216,000000,13.232,13.2965,12.866,12.9874,697975.27305149,0
+R.US,D,19921217,000000,12.7457,13.232,12.7457,13.232,556202.55880892,0
+R.US,D,19921218,000000,13.3543,13.3543,13.1096,13.232,472920.46596403,0
+R.US,D,19921221,000000,12.866,13.4776,12.8093,13.417,365294.53397859,0
+R.US,D,19921222,000000,13.4776,13.7192,13.417,13.7192,310995.09999969,0
+R.US,D,19921223,000000,13.597,13.8396,13.597,13.8396,204761.12052933,0
+R.US,D,19921224,000000,13.8396,13.9032,13.6616,13.7192,50106.202576987,0
+R.US,D,19921228,000000,13.7192,13.7829,13.4776,13.597,71238.944212112,0
+R.US,D,19921229,000000,13.5383,13.6616,13.4776,13.597,216098.07298887,0
+R.US,D,19921230,000000,13.7192,13.7829,13.4776,13.7829,120507.11370365,0
+R.US,D,19921231,000000,13.7829,13.8396,13.3543,13.3543,84396.063653576,0
+R.US,D,19930104,000000,13.417,13.597,13.3543,13.597,199301.64157514,0
+R.US,D,19930105,000000,13.5383,13.7829,13.4776,13.6616,96846.986921819,0
+R.US,D,19930106,000000,13.5383,13.7829,13.4776,13.6616,123999.25889019,0
+R.US,D,19930107,000000,13.7192,14.0843,13.7192,13.7192,364591.40378007,0
+R.US,D,19930108,000000,13.8396,13.8396,13.4776,13.6616,188945.8010205,0
+R.US,D,19930111,000000,13.597,13.7192,13.4776,13.4776,100631.42169669,0
+R.US,D,19930112,000000,13.597,13.6616,13.417,13.4776,130582.92856877,0
+R.US,D,19930113,000000,13.597,13.597,13.232,13.3543,141777.8242004,0
+R.US,D,19930114,000000,13.3543,13.4776,13.232,13.4776,125402.45331253,0
+R.US,D,19930115,000000,13.597,13.9032,13.5383,13.597,250805.92861662,0
+R.US,D,19930118,000000,13.6616,13.958,13.6616,13.958,125121.40563143,0
+R.US,D,19930119,000000,13.958,14.0843,13.958,14.0843,178454.03558737,0
+R.US,D,19930120,000000,14.325,14.5666,14.325,14.3905,360536.14123978,0
+R.US,D,19930121,000000,14.4454,14.5128,14.325,14.5128,312110.09279995,0
+R.US,D,19930122,000000,14.5666,14.8758,14.5666,14.7545,351020.37775373,0
+R.US,D,19930125,000000,14.7545,14.7545,14.2702,14.3905,344019.73551557,0
+R.US,D,19930126,000000,14.3905,14.5666,14.325,14.5666,334083.93349523,0
+R.US,D,19930127,000000,14.5666,14.9346,14.5666,14.6879,355221.78508819,0
+R.US,D,19930128,000000,14.7545,14.8113,14.6879,14.7545,110288.22001908,0
+R.US,D,19930129,000000,14.8113,14.9346,14.6361,14.7545,324846.15171557,0
+R.US,D,19930201,000000,14.8113,14.8113,14.5666,14.6879,317847.55346054,0
+R.US,D,19930202,000000,14.6361,15.1155,14.5666,15.0549,520230.49961204,0
+R.US,D,19930203,000000,15.1155,15.2976,14.9346,15.2976,361796.25684266,0
+R.US,D,19930204,000000,15.5383,15.6606,15.3601,15.6606,895744.94926677,0
+R.US,D,19930205,000000,15.5383,15.6606,15.3601,15.4189,543877.34050349,0
+R.US,D,19930208,000000,15.3601,15.4189,15.2379,15.4189,249687.86984165,0
+R.US,D,19930209,000000,15.3601,15.3601,14.6879,14.7545,502459.08824279,0
+R.US,D,19930210,000000,14.8113,14.8113,14.2702,14.4454,598602.9449661,0
+R.US,D,19930211,000000,14.5666,14.6879,14.4454,14.6879,372012.08455253,0
+R.US,D,19930212,000000,14.8113,14.8113,14.5666,14.7545,331842.70598744,0
+R.US,D,19930216,000000,14.7545,14.7545,13.9032,13.958,366973.66612419,0
+R.US,D,19930217,000000,14.0843,14.1488,13.597,13.7192,532125.4594675,0
+R.US,D,19930218,000000,13.7829,14.1488,13.7192,14.1488,565153.16095808,0
+R.US,D,19930219,000000,14.2017,14.7545,14.2017,14.6361,247867.70285973,0
+R.US,D,19930222,000000,14.6879,14.8113,14.5666,14.6361,299370.96790964,0
+R.US,D,19930223,000000,14.6361,14.6361,14.325,14.3905,266904.33978968,0
+R.US,D,19930224,000000,14.2702,14.3905,14.2017,14.3905,64665.494449218,0
+R.US,D,19930225,000000,14.3905,14.5128,14.3905,14.5128,315187.30941004,0
+R.US,D,19930226,000000,14.3964,14.5197,14.1547,14.277,414699.6503402,0
+R.US,D,19930301,000000,14.277,14.277,13.4845,13.5452,339262.36476833,0
+R.US,D,19930302,000000,13.6694,14.0892,13.6694,14.0892,596228.85855452,0
+R.US,D,19930303,000000,14.1547,14.4599,14.0892,14.4599,282441.67759212,0
+R.US,D,19930304,000000,14.5197,14.5197,14.2193,14.277,215396.9867735,0
+R.US,D,19930305,000000,14.277,14.5197,14.1547,14.3964,235130.62195256,0
+R.US,D,19930308,000000,14.5197,15.0129,14.5197,15.0129,260183.72324105,0
+R.US,D,19930309,000000,14.8847,14.9463,14.7643,14.7643,175228.63019999,0
+R.US,D,19930310,000000,14.825,14.9463,14.5197,14.6421,318264.52602013,0
+R.US,D,19930311,000000,14.6421,14.7026,14.277,14.3406,193706.23774245,0
+R.US,D,19930312,000000,14.3406,14.4599,14.2193,14.3406,160117.46288124,0
+R.US,D,19930315,000000,14.3406,14.5843,14.2193,14.277,162912.60981867,0
+R.US,D,19930316,000000,14.277,14.277,14.1547,14.1547,92095.748123981,0
+R.US,D,19930317,000000,14.0324,14.0324,13.7252,13.7898,193285.1772166,0
+R.US,D,19930318,000000,13.8494,14.0892,13.7898,14.0892,119939.90838363,0
+R.US,D,19930319,000000,14.3406,14.3406,13.9639,14.0892,172708.39899425,0
+R.US,D,19930322,000000,13.9639,13.9639,13.9121,13.9121,117287.84026567,0
+R.US,D,19930323,000000,13.9121,14.0892,13.8494,14.0324,104270.73366897,0
+R.US,D,19930324,000000,14.1547,14.3964,14.0892,14.277,332685.84903073,0
+R.US,D,19930325,000000,14.277,14.3406,13.8494,13.9639,291814.36225871,0
+R.US,D,19930326,000000,14.0324,14.0892,13.7898,13.8494,329047.55905003,0
+R.US,D,19930329,000000,13.9121,13.9121,13.6694,13.6694,115327.66043899,0
+R.US,D,19930330,000000,13.6694,13.7252,13.6048,13.6048,148774.3784723,0
+R.US,D,19930331,000000,13.8494,13.8494,13.6048,13.6048,210920.66370734,0
+R.US,D,19930401,000000,13.6694,13.6694,13.5452,13.6048,136739.40577206,0
+R.US,D,19930402,000000,13.6048,13.6048,12.9336,13.1176,289853.16044045,0
+R.US,D,19930405,000000,13.1762,13.2379,12.9952,13.2379,451933.86912309,0
+R.US,D,19930406,000000,13.2379,13.2379,13.1176,13.1762,308189.73314659,0
+R.US,D,19930407,000000,13.2379,13.4248,13.1762,13.4248,483414.2753803,0
+R.US,D,19930408,000000,13.4248,13.9639,13.4248,13.9121,291253.28888809,0
+R.US,D,19930412,000000,13.9121,14.3964,13.9121,14.3406,349059.17593547,0
+R.US,D,19930413,000000,14.3964,14.7026,14.3964,14.5843,327508.4397492,0
+R.US,D,19930414,000000,14.4599,14.5197,14.277,14.277,139396.58384786,0
+R.US,D,19930415,000000,14.1547,14.277,13.9639,14.1547,110149.22916589,0
+R.US,D,19930416,000000,14.277,14.4599,14.2193,14.2193,94892.939044541,0
+R.US,D,19930419,000000,14.277,14.5197,14.0892,14.277,151854.66105708,0
+R.US,D,19930420,000000,14.277,14.3406,14.1547,14.3406,136459.38008254,0
+R.US,D,19930421,000000,14.3406,14.5197,14.2193,14.277,130021.85519814,0
+R.US,D,19930422,000000,14.2193,14.2193,13.7898,13.7898,401260.46122608,0
+R.US,D,19930423,000000,13.7898,13.7898,13.2379,13.2965,819882.51520277,0
+R.US,D,19930426,000000,13.4248,13.5452,13.4248,13.4248,296850.73670391,0
+R.US,D,19930427,000000,13.4248,13.5452,13.3612,13.4845,298809.89453902,0
+R.US,D,19930428,000000,13.4845,13.5452,13.4248,13.4248,254165.21489937,0
+R.US,D,19930429,000000,13.4248,13.4845,13.2379,13.3612,200136.60868588,0
+R.US,D,19930430,000000,13.3612,13.9639,13.3612,13.5452,396227.15275558,0
+R.US,D,19930503,000000,13.6694,13.8494,13.5452,13.7252,170612.29428908,0
+R.US,D,19930504,000000,13.7252,13.7898,13.6048,13.7252,130437.80576616,0
+R.US,D,19930505,000000,13.7252,13.7898,13.4248,13.7252,173133.54748638,0
+R.US,D,19930506,000000,13.7898,13.7898,13.4248,13.4845,165567.74391133,0
+R.US,D,19930507,000000,13.3612,13.6694,13.3612,13.5452,146957.27746508,0
+R.US,D,19930510,000000,13.6694,13.9121,13.6048,13.9121,124424.40738232,0
+R.US,D,19930511,000000,13.9121,13.9121,13.6694,13.6694,72915.010382999,0
+R.US,D,19930512,000000,13.7252,13.7898,13.5452,13.7898,201816.76282304,0
+R.US,D,19930513,000000,13.7898,13.9121,13.7252,13.7252,297411.81007452,0
+R.US,D,19930514,000000,13.7898,13.8494,13.5452,13.6048,91115.658210639,0
+R.US,D,19930517,000000,13.6694,13.6694,13.2965,13.4845,135344.38728228,0
+R.US,D,19930518,000000,13.5452,13.5452,13.4248,13.4248,191884.0267774,0
+R.US,D,19930519,000000,13.5452,13.6048,13.4248,13.6048,153532.7712111,0
+R.US,D,19930520,000000,13.7252,13.7252,13.4248,13.4845,152554.72528089,0
+R.US,D,19930521,000000,13.5529,13.5529,13.3112,13.3739,129599.77268072,0
+R.US,D,19930524,000000,13.4336,13.4336,13.1899,13.3112,141639.85533879,0
+R.US,D,19930525,000000,13.3112,13.5529,13.3112,13.4981,208118.36282894,0
+R.US,D,19930526,000000,13.4981,13.8621,13.4981,13.8621,273060.81699299,0
+R.US,D,19930527,000000,13.9278,14.2897,13.9278,14.2897,495456.40202149,0
+R.US,D,19930528,000000,14.233,14.233,14.049,14.1087,94049.79600126,0
+R.US,D,19930601,000000,14.049,14.1087,13.9903,14.049,169214.20982458,0
+R.US,D,19930602,000000,14.049,14.1675,13.8621,13.9278,202095.766521,0
+R.US,D,19930603,000000,14.049,14.049,13.8035,13.9278,156618.16375372,0
+R.US,D,19930604,000000,14.1087,14.3543,14.1087,14.3543,314912.39367835,0
+R.US,D,19930607,000000,14.3543,14.4189,14.2897,14.3543,165437.95098224,0
+R.US,D,19930608,000000,14.4189,14.4189,14.049,14.1087,127639.59285403,0
+R.US,D,19930609,000000,14.1087,14.1087,13.8621,14.049,286219.98041758,0
+R.US,D,19930610,000000,14.049,14.233,13.9903,14.1675,232331.38704886,0
+R.US,D,19930611,000000,14.2897,14.4766,14.233,14.4189,117145.78343777,0
+R.US,D,19930614,000000,14.4189,14.4189,14.1087,14.1087,170892.3199786,0
+R.US,D,19930615,000000,14.1087,14.3543,14.1087,14.2897,136459.38008254,0
+R.US,D,19930616,000000,14.4189,14.5412,14.3543,14.4189,171311.33652132,0
+R.US,D,19930617,000000,14.4766,14.7261,14.4766,14.7261,190482.8763382,0
+R.US,D,19930618,000000,14.7261,14.7261,14.4766,14.597,374531.29376669,0
+R.US,D,19930621,000000,14.7261,14.7261,14.597,14.6625,153532.7712111,0
+R.US,D,19930622,000000,14.7839,15.1558,14.7839,14.9659,290141.36206252,0
+R.US,D,19930623,000000,15.0276,15.0276,14.597,14.6625,154652.87396921,0
+R.US,D,19930624,000000,14.7261,15.0276,14.6625,15.0276,378731.67910958,0
+R.US,D,19930625,000000,15.0901,15.0901,14.7839,14.8446,135621.3469971,0
+R.US,D,19930628,000000,14.9062,15.3955,14.8446,15.3955,314488.2671778,0
+R.US,D,19930629,000000,15.463,15.463,15.1558,15.2125,110149.22916589,0
+R.US,D,19930630,000000,15.463,15.6391,15.3337,15.3337,614700.33414759,0
+R.US,D,19930701,000000,15.3337,15.3337,14.9062,15.2751,348776.08427125,0
+R.US,D,19930702,000000,15.2125,15.2751,15.2125,15.2125,229813.19982626,0
+R.US,D,19930706,000000,15.3955,15.3955,14.8446,14.8446,237929.85685625,0
+R.US,D,19930707,000000,14.9062,14.9062,14.3543,14.4766,189225.82671004,0
+R.US,D,19930708,000000,14.7261,15.0276,14.6625,14.9659,280760.50146339,0
+R.US,D,19930709,000000,14.9062,15.0901,14.7839,15.0901,258649.71389806,0
+R.US,D,19930712,000000,15.0276,15.2125,14.9659,15.2125,257241.40951789,0
+R.US,D,19930713,000000,15.2125,15.2751,15.0276,15.0901,199439.61043676,0
+R.US,D,19930714,000000,15.0901,15.5168,15.0901,15.5168,316872.57350504,0
+R.US,D,19930715,000000,15.5862,15.5862,15.463,15.463,497418.62583132,0
+R.US,D,19930716,000000,15.5168,15.7056,15.5168,15.6391,270683.66460671,0
+R.US,D,19930719,000000,15.6391,15.827,15.5168,15.6391,297688.76978935,0
+R.US,D,19930720,000000,15.6391,15.7604,15.6391,15.7056,287335.99520942,0
+R.US,D,19930721,000000,15.7056,15.7056,15.5862,15.7056,291112.25405175,0
+R.US,D,19930722,000000,15.3337,15.5862,15.0901,15.0901,343461.72811966,0
+R.US,D,19930723,000000,15.2125,15.827,15.2125,15.827,326527.3278443,0
+R.US,D,19930726,000000,15.827,16.4405,15.827,16.3778,626462.43509925,0
+R.US,D,19930727,000000,16.3201,16.3201,16.0706,16.0706,584891.90609498,0
+R.US,D,19930728,000000,16.0109,16.2546,15.6391,15.7604,220294.3703655,0
+R.US,D,19930729,000000,15.7604,16.3201,15.7604,16.3201,360813.1009546,0
+R.US,D,19930730,000000,16.4405,16.4405,16.1978,16.2546,665784.58265478,0
+R.US,D,19930802,000000,16.1978,16.1978,15.8905,15.8905,145414.07019798,0
+R.US,D,19930803,000000,15.9463,15.9463,15.463,15.5862,359975.06786916,0
+R.US,D,19930804,000000,15.7056,15.827,15.7056,15.7604,686084.4011623,0
+R.US,D,19930805,000000,15.6391,15.7056,15.5168,15.5862,273342.88666565,0
+R.US,D,19930806,000000,15.6391,15.7604,15.5862,15.6391,362212.20741067,0
+R.US,D,19930809,000000,15.6391,15.7056,15.463,15.463,124144.3816928,0
+R.US,D,19930810,000000,15.463,15.5168,15.3955,15.463,270118.50326982,0
+R.US,D,19930811,000000,15.463,15.5862,15.463,15.5168,132965.19091287,0
+R.US,D,19930812,000000,15.5168,15.5168,15.2125,15.3337,196504.45065457,0
+R.US,D,19930813,000000,15.3337,15.3337,15.2125,15.2751,186983.57721069,0
+R.US,D,19930816,000000,15.2751,15.2751,15.0276,15.1558,306513.66697571,0
+R.US,D,19930817,000000,15.0901,15.3955,15.0901,15.2751,256965.47179463,0
+R.US,D,19930818,000000,15.3337,15.3955,14.8446,14.8446,96292.045500605,0
+R.US,D,19930819,000000,14.9659,14.9659,14.597,14.8446,551723.16976807,0
+R.US,D,19930820,000000,14.8446,14.8446,14.3543,14.3543,385867.22423466,0
+R.US,D,19930823,000000,14.4189,14.5412,14.1675,14.2897,661865.24499297,0
+R.US,D,19930824,000000,14.2897,14.8446,14.2897,14.7839,450948.66925191,0
+R.US,D,19930825,000000,14.8446,14.8446,14.6625,14.7261,480060.09905539,0
+R.US,D,19930826,000000,14.7261,14.7839,14.597,14.597,215823.15725719,0
+R.US,D,19930827,000000,14.5461,14.6742,14.5461,14.6742,146957.27746508,0
+R.US,D,19930830,000000,14.6742,14.7986,14.6117,14.732,276558.07213736,0
+R.US,D,19930831,000000,14.7986,14.9199,14.732,14.7986,622681.06629908,0
+R.US,D,19930901,000000,14.7986,14.9815,14.7986,14.9199,634157.00961182,0
+R.US,D,19930902,000000,14.9199,15.1694,14.9199,14.9815,936051.2747019,0
+R.US,D,19930903,000000,14.9199,14.9815,14.6117,14.6742,143600.03516546,0
+R.US,D,19930907,000000,14.6742,14.732,14.3005,14.3005,534085.63929418,0
+R.US,D,19930908,000000,14.3005,14.3005,13.9355,14.1166,347657.0035047,0
+R.US,D,19930909,000000,14.1166,14.5461,14.1166,14.4913,225752.82732813,0
+R.US,D,19930910,000000,14.4913,14.6742,14.4913,14.6117,142195.81875156,0
+R.US,D,19930913,000000,14.6742,14.732,14.6117,14.6742,325126.17740509,0
+R.US,D,19930914,000000,14.6742,14.6742,14.4248,14.4913,116725.74490347,0
+R.US,D,19930915,000000,14.4248,14.4248,14.3005,14.37,108046.99251131,0
+R.US,D,19930916,000000,14.37,14.4913,14.3005,14.37,464663.79608929,0
+R.US,D,19930917,000000,14.1821,14.4913,14.1821,14.2418,575515.13346212,0
+R.US,D,19930920,000000,14.37,14.4913,14.1166,14.2418,227299.10056993,0
+R.US,D,19930921,000000,14.1821,14.2418,13.7476,13.8093,636538.24996437,0
+R.US,D,19930922,000000,14.0559,14.6117,14.0559,14.2418,1465791.4058506,0
+R.US,D,19930923,000000,14.3005,14.37,14.3005,14.37,591610.47866048,0
+R.US,D,19930924,000000,14.37,14.6742,14.37,14.5461,683418.02516239,0
+R.US,D,19930927,000000,14.5461,14.9199,14.5461,14.7986,631217.76186337,0
+R.US,D,19930928,000000,14.9199,15.1694,14.9199,15.1694,458506.29689441,0
+R.US,D,19930929,000000,14.9199,15.1694,14.9199,14.9815,591050.42728143,0
+R.US,D,19930930,000000,14.9199,15.2262,14.8591,14.9815,393145.84817922,0
+R.US,D,19931001,000000,14.9815,15.5383,14.9815,15.4767,385168.18200242,0
+R.US,D,19931004,000000,15.4767,15.6606,15.2907,15.3554,297278.95117074,0
+R.US,D,19931005,000000,15.3554,15.3554,15.1038,15.1038,180688.10915418,0
+R.US,D,19931006,000000,15.1038,15.3554,15.1038,15.1694,367113.67896895,0
+R.US,D,19931007,000000,15.1694,15.2262,15.1038,15.1694,94193.896812293,0
+R.US,D,19931008,000000,15.2262,15.2907,15.0393,15.2907,245350.5376287,0
+R.US,D,19931011,000000,15.2907,15.4112,15.2907,15.4112,73060.1331856,0
+R.US,D,19931012,000000,15.4112,15.4112,15.1694,15.1694,141777.8242004,0
+R.US,D,19931013,000000,15.1694,15.1694,14.9815,15.1038,283697.70522871,0
+R.US,D,19931014,000000,15.1038,15.1038,14.8591,14.9815,295313.66138621,0
+R.US,D,19931015,000000,14.9815,14.9815,14.7986,14.8591,242269.23305234,0
+R.US,D,19931018,000000,14.9199,15.2262,14.8591,15.2262,184182.29832385,0
+R.US,D,19931019,000000,15.2907,15.2907,14.4913,14.6117,1647459.6049182,0
+R.US,D,19931020,000000,14.6117,14.732,14.5461,14.6117,694189.81628505,0
+R.US,D,19931021,000000,14.6117,14.6117,13.3201,13.9355,1972025.7309441,0
+R.US,D,19931022,000000,13.9991,13.9991,13.8093,13.8767,757464.38021074,0
+R.US,D,19931025,000000,13.9991,14.1821,13.9355,14.1166,754935.97307246,0
+R.US,D,19931026,000000,14.1166,14.1166,13.9355,13.9991,368097.85684856,0
+R.US,D,19931027,000000,13.9991,13.9991,13.689,13.7476,784615.63018754,0
+R.US,D,19931028,000000,13.689,13.9991,13.689,13.9991,662707.3660447,0
+R.US,D,19931029,000000,13.9991,13.9991,13.8767,13.9991,576353.16654757,0
+R.US,D,19931101,000000,13.9991,14.0559,13.8767,14.0559,327785.39946403,0
+R.US,D,19931102,000000,14.0559,14.1166,13.9355,14.1166,319106.64707184,0
+R.US,D,19931103,000000,14.0559,14.0559,13.5031,13.689,597067.91363154,0
+R.US,D,19931104,000000,13.5608,13.6253,13.4395,13.5031,819604.53349639,0
+R.US,D,19931105,000000,13.4395,13.689,13.4395,13.5608,248847.79277307,0
+R.US,D,19931108,000000,13.5608,13.7476,13.4395,13.4395,274597.89231068,0
+R.US,D,19931109,000000,13.5608,13.6253,13.3817,13.3817,610222.98908987,0
+R.US,D,19931110,000000,13.5031,13.5608,13.3817,13.5608,284261.84457404,0
+R.US,D,19931111,000000,13.5608,13.5608,13.3817,13.3817,245629.54132665,0
+R.US,D,19931112,000000,13.4531,13.4531,13.2682,13.3896,330303.58668663,0
+R.US,D,19931115,000000,13.4531,13.8914,13.4531,13.8914,280618.44463549,0
+R.US,D,19931116,000000,13.8914,13.8914,13.5168,13.64,346962.04923873,0
+R.US,D,19931117,000000,13.64,13.64,13.0177,13.2682,468302.08606999,0
+R.US,D,19931118,000000,13.3896,13.64,13.3896,13.5755,760257.48316503,0
+R.US,D,19931119,000000,13.5168,13.5168,13.3339,13.3896,358292.86974887,0
+R.US,D,19931122,000000,13.3896,13.5168,13.2682,13.3896,259347.73413875,0
+R.US,D,19931123,000000,13.3896,13.5168,13.2682,13.5168,263959.98208338,0
+R.US,D,19931124,000000,13.5168,14.1321,13.5168,14.0118,263122.9709895,0
+R.US,D,19931126,000000,14.0118,14.4454,13.9453,14.3827,300630.06152094,0
+R.US,D,19931129,000000,14.4454,14.5666,14.1968,14.3172,605884.63488535,0
+R.US,D,19931130,000000,14.2623,14.5666,14.1968,14.506,373830.20755132,0
+R.US,D,19931201,000000,14.5666,14.6879,14.506,14.6361,475303.75029972,0
+R.US,D,19931202,000000,14.5666,14.6361,14.3827,14.4454,97269.069439244,0
+R.US,D,19931203,000000,14.3827,14.4454,14.0118,14.3172,94613.935346582,0
+R.US,D,19931206,000000,14.2623,14.3172,14.1321,14.1968,155772.97672732,0
+R.US,D,19931207,000000,14.0774,14.1321,13.8239,13.8914,211479.69309483,0
+R.US,D,19931208,000000,13.7623,14.0774,13.7623,13.8239,201259.77741868,0
+R.US,D,19931209,000000,13.9453,14.1968,13.9453,14.0774,113931.61995762,0
+R.US,D,19931210,000000,14.1968,14.1968,13.8914,14.0774,127639.59285403,0
+R.US,D,19931213,000000,14.0774,14.0774,13.8239,13.9453,224075.73916567,0
+R.US,D,19931214,000000,14.0118,14.0774,13.9453,14.0118,163056.7106297,0
+R.US,D,19931215,000000,14.1547,14.6558,14.1547,14.5843,371735.1248377,0
+R.US,D,19931216,000000,14.5843,14.7986,14.5128,14.5843,293497.58237057,0
+R.US,D,19931217,000000,14.4405,15.0129,14.4405,15.0129,384053.18920215,0
+R.US,D,19931220,000000,14.8691,14.9404,14.6558,14.9404,238209.88254578,0
+R.US,D,19931221,000000,14.8691,14.8691,14.5843,14.7261,146256.19124969,0
+R.US,D,19931222,000000,14.8691,14.8691,14.5843,14.7986,134781.26992852,0
+R.US,D,19931223,000000,14.7986,15.0833,14.7986,14.9404,147374.25002467,0
+R.US,D,19931227,000000,15.0129,15.0129,14.8691,14.8691,92652.733528331,0
+R.US,D,19931228,000000,14.8691,15.0833,14.8691,15.0833,481322.25864139,0
+R.US,D,19931229,000000,15.0833,15.1558,14.8691,14.9404,212877.77755932,0
+R.US,D,19931230,000000,14.8691,15.0129,14.5843,15.0129,165153.83732645,0
+R.US,D,19931231,000000,15.1558,15.2262,15.1558,15.1558,108887.06957987,0
+R.US,D,19940103,000000,15.2262,15.2976,15.0833,15.2976,128904.81841473,0
+R.US,D,19940104,000000,15.3691,15.5109,15.2262,15.3691,242409.2458971,0
+R.US,D,19940105,000000,15.2262,15.5862,15.2262,15.5862,303572.37524411,0
+R.US,D,19940106,000000,15.5862,15.7282,15.3691,15.3691,621835.87927266,0
+R.US,D,19940107,000000,15.4385,15.4385,15.2262,15.2976,95171.942742499,0
+R.US,D,19940110,000000,15.1558,15.5109,15.1558,15.5109,253327.18181392,0
+R.US,D,19940111,000000,15.3691,15.4385,15.0833,15.2976,256545.43326033,0
+R.US,D,19940112,000000,15.2976,15.2976,14.8691,15.0129,269424.57099541,0
+R.US,D,19940113,000000,15.0129,15.0129,14.7986,14.8691,415676.67427884,0
+R.US,D,19940114,000000,14.9404,15.3691,14.8691,15.2976,310149.91297327,0
+R.US,D,19940117,000000,15.2976,15.3691,15.0833,15.2262,230649.18892857,0
+R.US,D,19940118,000000,15.0833,15.0833,14.7261,14.8691,332685.84903073,0
+R.US,D,19940119,000000,14.7261,14.7986,14.5843,14.6558,275161.00966443,0
+R.US,D,19940120,000000,14.6558,14.9404,14.37,14.9404,572291.77205787,0
+R.US,D,19940121,000000,14.9404,14.9404,14.7261,14.7261,243950.40918107,0
+R.US,D,19940124,000000,14.7986,14.9404,14.6558,14.7986,150035.51606673,0
+R.US,D,19940125,000000,14.7986,14.9404,14.6558,14.7261,168929.07417722,0
+R.US,D,19940126,000000,14.7986,15.0833,14.6558,15.0129,182650.33296401,0
+R.US,D,19940127,000000,15.0129,15.4385,14.8691,15.1558,227579.12625945,0
+R.US,D,19940128,000000,15.2262,15.3691,15.2262,15.3691,111407.30078562,0
+R.US,D,19940131,000000,15.5109,15.6538,15.3691,15.3691,417359.8943907,0
+R.US,D,19940201,000000,15.4385,15.4385,15.1558,15.2262,148637.43160223,0
+R.US,D,19940202,000000,15.2262,15.2262,14.8691,15.1558,116585.73205873,0
+R.US,D,19940203,000000,15.1558,15.4385,15.0833,15.4385,146533.15096452,0
+R.US,D,19940204,000000,15.2976,15.6538,15.2262,15.2976,586016.09681936,0
+R.US,D,19940207,000000,15.1558,15.3691,15.1558,15.2976,877544.30143913,0
+R.US,D,19940208,000000,15.2976,15.3691,15.0129,15.2976,109165.05128627,0
+R.US,D,19940209,000000,15.2976,15.3691,15.2262,15.2262,455989.13166338,0
+R.US,D,19940210,000000,15.2976,15.3691,15.2262,15.2976,175926.65044067,0
+R.US,D,19940211,000000,15.2976,15.5109,15.2976,15.5109,1379442.3163114,0
+R.US,D,19940214,000000,15.4385,15.7966,15.4385,15.6538,519947.40794781,0
+R.US,D,19940215,000000,15.7282,15.7966,15.7282,15.7966,339821.39415581,0
+R.US,D,19940216,000000,15.7282,15.7966,15.5109,15.5862,527645.04843507,0
+R.US,D,19940217,000000,15.5109,15.5109,15.3691,15.4385,251922.96540002,0
+R.US,D,19940218,000000,15.4385,15.5109,15.2976,15.3691,212456.71703347,0
+R.US,D,19940222,000000,15.4385,15.5862,15.4385,15.5862,333660.82898624,0
+R.US,D,19940223,000000,15.5862,15.6538,15.5109,15.6538,322182.84169036,0
+R.US,D,19940224,000000,15.4385,15.5862,15.2976,15.2976,423943.56406927,0
+R.US,D,19940225,000000,15.4385,15.4385,15.3691,15.3691,499235.72683854,0
+R.US,D,19940228,000000,15.3818,15.5236,15.3818,15.4541,310571.9954907,0
+R.US,D,19940301,000000,15.5236,15.6684,15.4541,15.5236,767259.14739475,0
+R.US,D,19940302,000000,15.3818,15.5236,15.3113,15.4541,1614847.8539956,0
+R.US,D,19940303,000000,15.4541,15.7399,15.4541,15.7399,409241.19337758,0
+R.US,D,19940304,000000,15.6008,15.7399,15.6008,15.6008,363757.4586609,0
+R.US,D,19940307,000000,15.5236,15.6008,15.4541,15.5236,249687.86984165,0
+R.US,D,19940308,000000,15.5236,15.6008,15.4541,15.6008,378731.67910958,0
+R.US,D,19940309,000000,15.6008,15.6684,15.5236,15.6684,72360.068961785,0
+R.US,D,19940310,000000,15.6684,15.6684,15.3818,15.5236,135621.3469971,0
+R.US,D,19940311,000000,15.5236,15.5236,15.2379,15.3113,122602.19641727,0
+R.US,D,19940314,000000,15.3113,15.3113,15.097,15.097,246889.65692953,0
+R.US,D,19940315,000000,15.1694,15.6684,15.097,15.5236,647594.15474281,0
+R.US,D,19940316,000000,15.6008,15.6008,15.3818,15.5236,185440.36994358,0
+R.US,D,19940317,000000,15.5236,15.6684,15.4541,15.6684,332402.7573665,0
+R.US,D,19940318,000000,15.7399,16.0315,15.6684,16.0315,565715.25632027,0
+R.US,D,19940321,000000,15.8905,15.8905,15.5236,15.6684,140240.74888272,0
+R.US,D,19940322,000000,15.6684,15.8123,15.5236,15.7399,244649.45141332,0
+R.US,D,19940323,000000,15.8123,15.8123,15.7399,15.7399,116725.74490347,0
+R.US,D,19940324,000000,15.7399,15.7399,15.5236,15.6008,187686.7074092,0
+R.US,D,19940325,000000,15.5236,15.6684,15.5236,15.6684,215823.15725719,0
+R.US,D,19940328,000000,15.6008,15.6684,15.4541,15.6008,180129.0797667,0
+R.US,D,19940329,000000,15.5236,15.5236,15.0276,15.097,126944.63858806,0
+R.US,D,19940330,000000,15.2379,15.2379,14.233,14.5197,621560.96354098,0
+R.US,D,19940331,000000,14.3768,14.4454,13.8767,14.233,949765.37954772,0
+R.US,D,19940404,000000,13.8035,14.0892,13.8035,14.0178,178170.94392315,0
+R.US,D,19940405,000000,14.233,14.7398,14.233,14.6625,180828.12199895,0
+R.US,D,19940406,000000,14.6625,14.7398,14.4454,14.4454,267882.38571989,0
+R.US,D,19940407,000000,14.5197,14.8847,14.3005,14.8847,255290.42761531,0
+R.US,D,19940408,000000,14.8847,14.8847,14.3768,14.4454,354097.59436382,0
+R.US,D,19940411,000000,14.4454,14.8113,14.4454,14.6625,140240.74888272,0
+R.US,D,19940412,000000,14.5197,14.5911,14.3005,14.5197,169488.1035647,0
+R.US,D,19940413,000000,14.4454,14.4454,14.233,14.3768,375092.36713731,0
+R.US,D,19940414,000000,14.3768,14.5911,14.233,14.233,280059.41524801,0
+R.US,D,19940415,000000,14.0892,14.4454,14.0892,14.3005,229252.12645564,0
+R.US,D,19940418,000000,14.3768,14.3768,14.1606,14.1606,90695.619676349,0
+R.US,D,19940419,000000,14.1606,14.233,14.0178,14.0178,236809.75409814,0
+R.US,D,19940420,000000,14.0178,14.233,13.9453,14.233,188109.8119182,0
+R.US,D,19940421,000000,14.233,14.233,13.6616,13.8035,362911.24964292,0
+R.US,D,19940422,000000,13.732,13.732,13.366,13.6616,512809.81883959,0
+R.US,D,19940425,000000,13.6616,13.8035,13.4395,13.8035,393428.93984344,0
+R.US,D,19940426,000000,13.8035,14.3005,13.732,14.3005,872088.91045121,0
+R.US,D,19940428,000000,14.3005,14.3005,14.1606,14.233,492237.12858352,0
+R.US,D,19940429,000000,14.1606,14.4454,14.1606,14.3768,454448.99037099,0
+R.US,D,19940502,000000,14.3768,14.3768,14.233,14.3005,464522.76125296,0
+R.US,D,19940503,000000,14.1606,14.3768,14.1606,14.3005,465642.86401106,0
+R.US,D,19940504,000000,14.1606,14.3005,14.0892,14.3005,310295.03577588,0
+R.US,D,19940505,000000,14.3768,14.3768,14.0892,14.0892,127501.62399241,0
+R.US,D,19940506,000000,14.0892,14.0892,13.5892,13.5892,272080.72707965,0
+R.US,D,19940509,000000,13.5892,13.5892,13.2965,13.366,321482.77746654,0
+R.US,D,19940510,000000,13.5168,13.5892,13.366,13.366,263544.03151536,0
+R.US,D,19940511,000000,13.366,13.4395,13.1537,13.2252,113085.41093964,0
+R.US,D,19940512,000000,13.2252,13.2252,13.0089,13.0832,543042.37339275,0
+R.US,D,19940513,000000,13.0832,13.0832,12.7956,12.7956,487760.80551736,0
+R.US,D,19940516,000000,12.7956,12.7956,12.4394,12.5822,423795.37529197,0
+R.US,D,19940517,000000,12.6527,12.9394,12.2897,12.9394,414977.63204658,0
+R.US,D,19940518,000000,12.9394,13.1537,12.866,13.0832,436809.41591396,0
+R.US,D,19940519,000000,13.0832,13.5168,13.0832,13.4395,331983.74082377,0
+R.US,D,19940520,000000,13.5168,13.5168,13.2252,13.2252,233451.48980697,0
+R.US,D,19940523,000000,13.0959,13.0959,12.9541,12.9541,815963.17754097,0
+R.US,D,19940524,000000,13.1694,13.6762,13.1694,13.6048,478937.95231416,0
+R.US,D,19940525,000000,13.6048,13.9639,13.5315,13.8914,414282.67778061,0
+R.US,D,19940526,000000,13.9639,14.1821,13.8914,14.1087,206579.24352811,0
+R.US,D,19940527,000000,14.0412,14.0412,13.9639,13.9639,69422.865196462,0
+R.US,D,19940531,000000,13.8914,14.0412,13.8914,13.9639,187546.69456444,0
+R.US,D,19940601,000000,13.8914,14.2555,13.8152,14.1087,117706.85680839,0
+R.US,D,19940602,000000,14.1087,14.325,14.0412,14.0412,183343.24324685,0
+R.US,D,19940603,000000,14.0412,14.1087,13.8914,14.0412,100213.42714554,0
+R.US,D,19940606,000000,14.0412,14.325,14.0412,14.1821,224075.73916567,0
+R.US,D,19940607,000000,14.1821,14.2555,14.1821,14.1821,65080.423025669,0
+R.US,D,19940608,000000,14.1821,14.2555,13.9639,14.1087,220996.47857245,0
+R.US,D,19940609,000000,14.1087,14.1821,13.7476,13.8914,122464.22755563,0
+R.US,D,19940610,000000,13.8152,13.8914,13.6762,13.8914,84813.036213163,0
+R.US,D,19940613,000000,13.8152,14.1821,13.8152,14.0412,311270.01573137,0
+R.US,D,19940614,000000,14.1087,14.325,13.9639,14.2555,214696.92254968,0
+R.US,D,19940615,000000,14.2555,14.4669,14.0412,14.325,569212.51146464,0
+R.US,D,19940616,000000,14.3964,14.6204,14.2555,14.4669,262846.01127469,0
+R.US,D,19940617,000000,14.7643,14.7643,14.5461,14.6204,427013.62673838,0
+R.US,D,19940620,000000,14.5461,14.7643,14.4669,14.6879,366133.5890556,0
+R.US,D,19940621,000000,14.6879,14.7643,14.5461,14.6204,367248.58185587,0
+R.US,D,19940622,000000,14.5461,14.7643,14.5461,14.7643,168929.07417722,0
+R.US,D,19940623,000000,14.6204,14.6879,14.4669,14.4669,152137.75272132,0
+R.US,D,19940624,000000,14.3964,14.3964,13.9639,14.0412,151995.69589341,0
+R.US,D,19940627,000000,14.0412,14.3964,13.9639,14.3964,274597.89231068,0
+R.US,D,19940628,000000,14.3964,14.5461,14.1821,14.5461,167393.02085108,0
+R.US,D,19940629,000000,14.6204,14.7643,14.6204,14.7643,168088.99710863,0
+R.US,D,19940630,000000,14.7643,14.7643,14.325,14.5461,134639.21310062,0
+R.US,D,19940701,000000,14.6204,14.7643,14.5461,14.7643,149477.50867081,0
+R.US,D,19940705,000000,14.7643,14.9737,14.6879,14.8318,188945.8010205,0
+R.US,D,19940706,000000,14.7643,15.4855,14.7643,14.9062,409241.19337758,0
+R.US,D,19940707,000000,14.9062,15.1978,14.8318,15.1244,254579.12148426,0
+R.US,D,19940708,000000,14.9737,15.1978,14.9062,15.048,168374.13275599,0
+R.US,D,19940711,000000,15.048,15.1244,14.6879,14.7643,594686.673279,0
+R.US,D,19940712,000000,14.7643,14.9062,14.4669,14.7643,382791.02961615,0
+R.US,D,19940713,000000,14.6204,14.9062,14.6204,14.6879,256686.46809666,0
+R.US,D,19940714,000000,14.7643,14.9737,14.6879,14.7643,162489.50530968,0
+R.US,D,19940715,000000,14.7643,14.9062,14.6879,14.7643,140516.68660597,0
+R.US,D,19940718,000000,14.6879,14.9737,14.6204,14.9062,195242.29106858,0
+R.US,D,19940719,000000,14.9737,15.048,14.6879,14.8318,162076.62071636,0
+R.US,D,19940720,000000,14.7643,14.8318,14.3964,14.3964,147935.32339529,0
+R.US,D,19940721,000000,14.4669,14.7643,14.4669,14.7643,232331.38704886,0
+R.US,D,19940722,000000,14.8318,15.048,14.7643,15.048,231492.33197185,0
+R.US,D,19940725,000000,14.9737,15.1978,14.9737,15.1978,146256.19124969,0
+R.US,D,19940726,000000,15.1978,15.2672,15.1978,15.1978,258221.49943122,0
+R.US,D,19940727,000000,15.1978,15.1978,14.9737,15.1244,357736.90633609,0
+R.US,D,19940728,000000,15.1244,15.2672,15.048,15.048,174953.7144683,0
+R.US,D,19940729,000000,15.048,15.4112,15.048,15.1244,114902.51194686,0
+R.US,D,19940801,000000,15.1244,15.2672,15.048,15.2672,197762.52227431,0
+R.US,D,19940802,000000,15.1978,15.2672,15.048,15.1244,137302.52312582,0
+R.US,D,19940803,000000,15.1244,15.3407,14.9737,15.1978,429534.87993568,0
+R.US,D,19940804,000000,15.1978,15.6322,15.048,15.4112,304829.42487227,0
+R.US,D,19940805,000000,15.4112,15.7056,15.2672,15.6322,239613.0769681,0
+R.US,D,19940808,000000,15.7056,15.9189,15.7056,15.8494,344019.73551557,0
+R.US,D,19940809,000000,15.8494,15.8494,15.3407,15.4112,179150.01184492,0
+R.US,D,19940810,000000,15.2672,15.3407,15.1244,15.3407,125121.40563143,0
+R.US,D,19940811,000000,15.3407,15.3407,15.1244,15.2672,184462.32401338,0
+R.US,D,19940812,000000,15.1978,15.4855,15.048,15.4855,261161.76917125,0
+R.US,D,19940815,000000,15.4855,15.7056,15.4112,15.7056,358852.92112792,0
+R.US,D,19940816,000000,15.6322,15.8494,15.6322,15.8494,407703.09606831,0
+R.US,D,19940817,000000,15.9189,15.9189,15.4855,15.4855,509309.49772051,0
+R.US,D,19940818,000000,15.4855,15.4855,15.1978,15.2672,80617.760828107,0
+R.US,D,19940819,000000,15.3407,15.3407,15.048,15.1978,209660.54810447,0
+R.US,D,19940822,000000,15.1978,15.3407,15.048,15.3407,220715.43089136,0
+R.US,D,19940823,000000,15.4112,15.8494,15.4112,15.6322,371592.04601823,0
+R.US,D,19940824,000000,15.6322,15.7056,15.4855,15.552,256126.41671762,0
+R.US,D,19940825,000000,15.6322,15.9904,15.6322,15.777,288180.16024427,0
+R.US,D,19940826,000000,15.8494,16.0647,15.8494,16.0647,125402.45331253,0
+R.US,D,19940829,000000,16.1449,16.2977,15.8631,15.8631,158293.20793305,0
+R.US,D,19940830,000000,16.0031,16.1449,15.9336,16.0774,191884.0267774,0
+R.US,D,19940831,000000,16.0774,16.0774,15.9336,16.0031,148921.54525803,0
+R.US,D,19940901,000000,15.7878,15.8631,15.5002,15.6391,190902.91487248,0
+R.US,D,19940902,000000,15.6391,15.6391,15.3484,15.3484,173970.55858025,0
+R.US,D,19940906,000000,15.4257,15.5687,15.4257,15.5687,160533.41344926,0
+R.US,D,19940907,000000,15.5687,15.6391,15.5002,15.5687,168509.03564292,0
+R.US,D,19940908,000000,15.5687,15.5687,15.2751,15.3484,228134.06768067,0
+R.US,D,19940909,000000,15.2751,15.2751,14.8397,14.8397,154939.03160815,0
+R.US,D,19940912,000000,14.8397,15.2066,14.7722,15.1322,119939.90838363,0
+R.US,D,19940913,000000,15.0637,15.2751,14.9893,15.2066,278520.29594718,0
+R.US,D,19940914,000000,15.1322,15.7125,15.1322,15.5687,131420.9616542,0
+R.US,D,19940915,000000,15.4257,15.6391,15.2751,15.6391,157034.11432175,0
+R.US,D,19940916,000000,15.5002,15.8631,15.5002,15.5002,375366.26087743,0
+R.US,D,19940919,000000,15.5002,15.7125,15.5002,15.7125,240446.00009571,0
+R.US,D,19940920,000000,15.6391,15.7125,15.6391,15.6391,154514.90510759,0
+R.US,D,19940921,000000,15.5687,15.5687,15.4257,15.4257,208539.42335481,0
+R.US,D,19940922,000000,15.4257,15.5002,15.3484,15.3484,172850.45582214,0
+R.US,D,19940923,000000,15.4257,15.4257,14.8397,14.8397,218475.22537514,0
+R.US,D,19940926,000000,14.9121,14.9121,14.7722,14.8397,234850.59626303,0
+R.US,D,19940927,000000,14.8397,14.8397,14.4032,14.5461,304132.42662316,0
+R.US,D,19940928,000000,14.5461,14.5461,14.2623,14.4032,278939.31248991,0
+R.US,D,19940929,000000,14.4766,14.6949,14.4032,14.6264,176352.82092437,0
+R.US,D,19940930,000000,14.7722,14.9121,14.6264,14.9121,500916.90296726,0
+R.US,D,19941003,000000,14.9121,14.9121,14.6949,14.6949,401405.58402868,0
+R.US,D,19941004,000000,14.7722,14.8397,14.6264,14.6949,126381.5212343,0
+R.US,D,19941005,000000,14.6949,14.6949,14.4766,14.6264,287616.02089894,0
+R.US,D,19941006,000000,14.6949,14.8397,14.6264,14.8397,122884.26608992,0
+R.US,D,19941007,000000,14.7722,15.1322,14.7722,14.9893,260741.73063696,0
+R.US,D,19941010,000000,14.9121,14.9893,14.9121,14.9893,69981.894583947,0
+R.US,D,19941011,000000,14.9121,15.2751,14.9121,15.2066,167668.95857434,0
+R.US,D,19941012,000000,15.2751,15.5002,15.2066,15.4257,231632.3448166,0
+R.US,D,19941013,000000,15.5002,15.6391,15.4257,15.4257,220715.43089136,0
+R.US,D,19941014,000000,15.4257,15.5002,15.2751,15.3484,87478.390221501,0
+R.US,D,19941017,000000,15.2751,15.5002,15.2751,15.4257,72360.068961785,0
+R.US,D,19941018,000000,15.2751,15.3484,15.2066,15.2751,104409.72452216,0
+R.US,D,19941019,000000,15.3484,15.5687,15.2066,15.4257,117845.84766159,0
+R.US,D,19941020,000000,15.3484,15.3484,14.9893,15.0637,178583.82851646,0
+R.US,D,19941021,000000,14.9893,14.9893,14.5461,14.5461,229954.23466259,0
+R.US,D,19941024,000000,14.5461,14.6264,14.4032,14.6264,199439.61043676,0
+R.US,D,19941025,000000,14.4766,14.6264,14.3328,14.4766,143454.91236286,0
+R.US,D,19941026,000000,14.5461,14.5461,14.1087,14.1899,149616.49952401,0
+R.US,D,19941027,000000,14.1899,14.1899,13.8974,13.9639,269424.57099541,0
+R.US,D,19941028,000000,13.9639,14.0412,13.6762,13.8974,817500.25285867,0
+R.US,D,19941031,000000,13.8239,13.8239,13.6762,13.6762,446471.32419419,0
+R.US,D,19941101,000000,13.6762,13.9639,13.6048,13.8239,591882.32841746,0
+R.US,D,19941102,000000,13.8974,13.8974,13.6048,13.6048,289015.12735501,0
+R.US,D,19941103,000000,13.7476,13.8974,13.7476,13.8974,277542.25001698,0
+R.US,D,19941104,000000,13.8974,14.0412,13.8239,13.8239,281175.43003984,0
+R.US,D,19941107,000000,13.7476,13.7476,13.461,13.5315,225614.8584665,0
+R.US,D,19941108,000000,13.5315,13.8239,13.461,13.6762,513370.89221021,0
+R.US,D,19941109,000000,13.8974,13.9639,13.6762,13.7476,394270.03890359,0
+R.US,D,19941110,000000,13.8239,13.9639,13.6048,13.7476,427717.77892847,0
+R.US,D,19941111,000000,13.6762,13.7476,13.5315,13.5315,488037.76523219,0
+R.US,D,19941114,000000,13.6176,13.689,13.4776,13.6176,253887.23319298,0
+R.US,D,19941115,000000,13.6176,13.6176,13.3964,13.6176,200839.73888441,0
+R.US,D,19941116,000000,13.6176,13.6176,13.3259,13.3964,835836.8255648,0
+R.US,D,19941117,000000,13.4776,13.4776,13.2545,13.3259,236809.75409814,0
+R.US,D,19941118,000000,13.2545,13.3259,13.1039,13.1831,407843.10891308,0
+R.US,D,19941121,000000,13.1831,13.2545,13.0314,13.0314,67600.654231406,0
+R.US,D,19941122,000000,12.962,12.962,12.5167,12.5167,674606.41386643,0
+R.US,D,19941123,000000,12.5167,12.5167,12.0108,12.3034,340240.41069853,0
+R.US,D,19941125,000000,12.4454,12.4454,12.3034,12.3739,67882.723904068,0
+R.US,D,19941128,000000,12.3739,12.5959,12.3034,12.5959,391323.63721416,0
+R.US,D,19941129,000000,12.7388,12.8093,12.5959,12.7388,576213.1537028,0
+R.US,D,19941130,000000,12.8906,12.962,12.6684,12.6684,320646.78836424,0
+R.US,D,19941201,000000,12.6684,12.962,12.6684,12.8906,1052351.8711133,0
+R.US,D,19941202,000000,12.8906,13.1039,12.8093,12.962,246467.5744121,0
+R.US,D,19941205,000000,13.1039,13.1831,12.8093,12.8093,196220.33699878,0
+R.US,D,19941206,000000,12.8093,12.8093,12.5959,12.8093,161792.50706056,0
+R.US,D,19941207,000000,12.7388,12.962,12.7388,12.8906,145559.19300058,0
+R.US,D,19941208,000000,12.8906,12.8906,12.5167,12.5959,249826.86069485,0
+R.US,D,19941209,000000,12.5959,12.5959,12.3739,12.4454,1208827.978039,0
+R.US,D,19941212,000000,12.4454,12.4454,11.6449,11.8632,652208.44667058,0
+R.US,D,19941213,000000,11.8632,12.2251,11.7867,11.7867,844372.49913752,0
+R.US,D,19941214,000000,11.9297,12.3739,11.8632,12.3739,179842.92212776,0
+R.US,D,19941215,000000,12.5167,13.1831,12.5167,12.962,295035.67967982,0
+R.US,D,19941216,000000,13.0314,13.0314,12.8906,12.8906,310995.09999969,0
+R.US,D,19941219,000000,12.8906,12.8906,12.4454,12.5959,96570.027206997,0
+R.US,D,19941220,000000,12.5959,12.5959,12.3739,12.4815,110988.2842429,0
+R.US,D,19941221,000000,12.4454,13.0314,12.4454,12.8906,468867.24740688,0
+R.US,D,19941222,000000,12.962,13.0314,12.4454,12.5959,345136.77229897,0
+R.US,D,19941223,000000,12.6684,12.6684,12.4454,12.5167,52485.398946392,0
+R.US,D,19941227,000000,12.5167,12.6684,12.4454,12.5167,193426.21205292,0
+R.US,D,19941228,000000,12.5167,12.6684,12.5167,12.5959,155772.97672732,0
+R.US,D,19941229,000000,12.7388,12.8906,12.6684,12.7388,148078.40221475,0
+R.US,D,19941230,000000,12.7388,12.8906,12.5167,12.8906,177188.81002667,0
+R.US,D,19950103,000000,12.8906,13.1831,12.7388,13.1831,189088.87983998,0
+R.US,D,19950104,000000,13.3259,13.4776,13.3259,13.3964,213019.83438723,0
+R.US,D,19950105,000000,13.3964,13.4776,13.3259,13.3259,293212.44672321,0
+R.US,D,19950106,000000,13.3259,13.5452,13.3259,13.3259,56402.692625058,0
+R.US,D,19950109,000000,13.3259,13.5452,13.3259,13.3964,212736.74272299,0
+R.US,D,19950110,000000,13.3964,13.3964,13.1831,13.1831,320789.8671837,0
+R.US,D,19950111,000000,13.2545,13.2545,12.8906,12.8906,270539.56379569,0
+R.US,D,19950112,000000,12.962,12.962,12.5959,12.7388,317009.5203751,0
+R.US,D,19950113,000000,12.8093,12.8093,12.5959,12.7388,331005.69489357,0
+R.US,D,19950116,000000,12.8906,13.3259,12.8093,13.3259,268298.3362879,0
+R.US,D,19950117,000000,13.3259,13.4776,13.2545,13.4776,148637.43160223,0
+R.US,D,19950118,000000,13.4776,13.4776,13.3964,13.3964,107770.03279648,0
+R.US,D,19950119,000000,13.3259,13.7692,13.3259,13.689,285232.73656327,0
+R.US,D,19950120,000000,13.6176,13.6176,13.1831,13.1831,317009.5203751,0
+R.US,D,19950123,000000,12.8906,13.0314,12.8906,12.962,241574.27878636,0
+R.US,D,19950124,000000,12.962,12.962,12.7388,12.7388,326665.29670591,0
+R.US,D,19950125,000000,12.6684,12.8906,12.5167,12.8093,422956.32021495,0
+R.US,D,19950126,000000,12.8906,12.962,12.8093,12.8093,97269.069439244,0
+R.US,D,19950127,000000,12.8093,12.8906,12.7388,12.8906,295734.72191208,0
+R.US,D,19950130,000000,13.0314,13.0314,12.7388,12.7388,182226.20646345,0
+R.US,D,19950131,000000,12.7388,12.7388,12.5618,12.5959,656972.97135881,0
+R.US,D,19950201,000000,12.6684,12.6684,12.4454,12.4454,491253.97269547,0
+R.US,D,19950202,000000,12.5959,12.5959,12.4454,12.5167,442548.92055768,0
+R.US,D,19950203,000000,12.6684,12.7388,12.5167,12.5959,1001552.7582534,0
+R.US,D,19950206,000000,12.6684,12.6684,12.3739,12.4454,541504.2760835,0
+R.US,D,19950207,000000,12.4454,12.8093,12.4454,12.6684,647171.05023382,0
+R.US,D,19950208,000000,12.4454,12.5167,12.3739,12.3739,466902.97961393,0
+R.US,D,19950209,000000,12.4454,12.5959,12.3034,12.5959,763895.77314574,0
+R.US,D,19950210,000000,12.6684,12.962,12.5167,12.962,576072.11886647,0
+R.US,D,19950213,000000,12.962,13.2545,12.962,13.1831,125265.50644246,0
+R.US,D,19950214,000000,13.1039,13.1831,13.0314,13.0314,67320.62854188,0
+R.US,D,19950215,000000,13.1039,13.4776,13.0314,13.3259,145139.15446629,0
+R.US,D,19950216,000000,13.3964,13.4776,13.3259,13.3964,152835.77296199,0
+R.US,D,19950217,000000,13.3964,13.3964,13.3259,13.3259,178454.03558737,0
+R.US,D,19950221,000000,13.3964,13.5452,13.3964,13.3964,173970.55858025,0
+R.US,D,19950222,000000,13.4776,13.5452,13.3259,13.4776,157173.10517495,0
+R.US,D,19950223,000000,13.6176,13.689,13.2545,13.3259,369917.00183891,0
+R.US,D,19950224,000000,13.3964,13.5452,13.2545,13.5452,131986.12299109,0
+R.US,D,19950227,000000,13.5608,13.5608,13.4091,13.4913,99231.293249064,0
+R.US,D,19950228,000000,13.5608,13.7115,13.5608,13.7115,168230.03194496,0
+R.US,D,19950301,000000,13.7115,13.7115,13.5608,13.5608,117428.875102,0
+R.US,D,19950302,000000,13.5608,13.7829,13.4913,13.7829,525407.90889357,0
+R.US,D,19950303,000000,13.7829,13.7829,13.3396,13.5608,201816.76282304,0
+R.US,D,19950306,000000,13.5608,13.9355,13.5608,13.7829,260183.72324105,0
+R.US,D,19950307,000000,13.7115,13.7115,13.1176,13.3396,211479.69309483,0
+R.US,D,19950308,000000,13.4091,13.4091,13.3396,13.3396,139957.65721849,0
+R.US,D,19950309,000000,13.3396,13.3396,13.2682,13.2682,110288.22001908,0
+R.US,D,19950310,000000,13.4913,13.5608,13.3396,13.3396,186425.56981477,0
+R.US,D,19950313,000000,13.4091,13.4913,13.2682,13.4091,183624.29092794,0
+R.US,D,19950314,000000,13.4913,13.6313,13.4913,13.4913,125543.48814886,0
+R.US,D,19950315,000000,13.4913,13.4913,13.2682,13.3396,97130.078586049,0
+R.US,D,19950316,000000,13.2682,13.3396,13.1899,13.2682,122044.18902135,0
+R.US,D,19950317,000000,13.2682,13.2682,13.1176,13.1176,279500.38586053,0
+R.US,D,19950320,000000,13.1899,13.2682,12.9747,13.1176,460467.49871266,0
+R.US,D,19950321,000000,13.1176,13.3396,13.1176,13.3396,158017.27020979,0
+R.US,D,19950322,000000,13.3396,13.4913,13.3396,13.4091,152554.72528089,0
+R.US,D,19950323,000000,13.4091,13.4091,13.3396,13.4091,159837.43719172,0
+R.US,D,19950324,000000,13.4091,13.5608,13.3396,13.5608,106372.97032356,0
+R.US,D,19950327,000000,13.4913,13.5608,13.4091,13.4913,202095.766521,0
+R.US,D,19950328,000000,13.4913,13.6313,13.4913,13.6313,151714.64821232,0
+R.US,D,19950329,000000,13.6313,14.8113,13.6313,14.2261,461162.45297864,0
+R.US,D,19950330,000000,14.2946,14.37,14.2261,14.2261,308611.81566401,0
+R.US,D,19950331,000000,14.1547,14.1547,13.9355,14.1547,332685.84903073,0
+R.US,D,19950403,000000,14.0774,14.2261,14.0774,14.1547,621138.88102356,0
+R.US,D,19950404,000000,14.1547,14.2261,14.0774,14.1547,146957.27746508,0
+R.US,D,19950405,000000,14.006,14.1547,14.006,14.1547,81878.898422543,0
+R.US,D,19950406,000000,14.1547,14.2946,14.0774,14.2946,348219.0988669,0
+R.US,D,19950407,000000,14.2946,14.4454,14.2261,14.4454,318409.64882273,0
+R.US,D,19950410,000000,14.4454,14.4454,14.37,14.4454,180688.10915418,0
+R.US,D,19950411,000000,14.5197,14.6675,14.5197,14.5911,187546.69456444,0
+R.US,D,19950412,000000,14.5911,14.5911,14.5197,14.5911,177749.88339728,0
+R.US,D,19950413,000000,14.6675,14.6675,14.5911,14.6675,111826.31732834,0
+R.US,D,19950417,000000,14.7398,14.7398,14.5197,14.6675,302730.25419238,0
+R.US,D,19950418,000000,14.6675,14.7398,14.5911,14.7398,151020.71593792,0
+R.US,D,19950419,000000,14.7398,14.8915,14.5911,14.8915,363757.4586609,0
+R.US,D,19950420,000000,14.7398,14.7398,14.5197,14.5197,244649.45141332,0
+R.US,D,19950421,000000,14.5911,14.5911,14.0774,14.1547,434294.29466607,0
+R.US,D,19950424,000000,14.1547,14.1547,14.006,14.0774,403082.67219113,0
+R.US,D,19950425,000000,14.1547,14.1547,14.0774,14.1547,132683.12124021,0
+R.US,D,19950426,000000,14.1547,14.1547,13.9355,14.0774,112106.34301787,0
+R.US,D,19950427,000000,14.0774,14.0774,14.006,14.0774,60459.999148485,0
+R.US,D,19950428,000000,14.0774,14.0774,13.7829,13.7829,325126.17740509,0
+R.US,D,19950501,000000,13.8533,13.8533,13.7115,13.7829,267461.32519402,0
+R.US,D,19950502,000000,13.7115,13.7829,13.7115,13.7115,365153.49914226,0
+R.US,D,19950503,000000,13.8533,14.2261,13.7829,13.7829,208393.27856064,0
+R.US,D,19950504,000000,13.8533,13.8533,13.7115,13.7115,699095.3758096,0
+R.US,D,19950505,000000,13.7829,13.7829,13.6313,13.7115,378448.58744536,0
+R.US,D,19950508,000000,13.7115,13.8533,13.6313,13.6313,296850.73670391,0
+R.US,D,19950509,000000,13.6313,14.006,13.6313,13.9355,122187.26784082,0
+R.US,D,19950510,000000,13.9355,14.4454,13.8533,14.2946,218898.32988414,0
+R.US,D,19950511,000000,14.2946,14.4454,14.2946,14.37,186009.61924675,0
+R.US,D,19950512,000000,14.37,14.5197,14.2946,14.5197,76140.41577039,0
+R.US,D,19950515,000000,14.5197,14.959,14.5197,14.8113,419873.99364703,0
+R.US,D,19950516,000000,14.8915,14.959,14.8113,14.959,151854.66105708,0
+R.US,D,19950517,000000,15.0334,15.1077,14.959,14.959,221554.48596837,0
+R.US,D,19950518,000000,14.959,15.0334,14.8915,14.959,145279.16731105,0
+R.US,D,19950519,000000,14.959,14.959,14.8113,14.8915,275297.95653449,0
+R.US,D,19950522,000000,14.825,14.9737,14.6029,14.6029,312110.09279995,0
+R.US,D,19950523,000000,14.825,14.825,14.5324,14.6812,280760.50146339,0
+R.US,D,19950524,000000,14.9062,14.9062,14.5324,14.6812,151295.63166959,0
+R.US,D,19950525,000000,14.6812,14.6812,14.5324,14.6812,349896.18702936,0
+R.US,D,19950526,000000,14.6029,14.6029,14.4599,14.6029,533387.6190535,0
+R.US,D,19950530,000000,14.6029,14.6029,14.5324,14.6029,144158.04256139,0
+R.US,D,19950531,000000,14.5324,15.0549,14.5324,15.0549,110432.32083011,0
+R.US,D,19950601,000000,15.0549,15.1978,14.9062,15.0549,134918.21679859,0
+R.US,D,19950602,000000,14.9062,14.9062,14.7545,14.825,141777.8242004,0
+R.US,D,19950605,000000,14.825,15.0549,14.7545,14.9062,128622.74874207,0
+R.US,D,19950606,000000,14.825,14.825,14.6812,14.7545,518413.39860482,0
+R.US,D,19950607,000000,14.825,14.825,14.6029,14.6812,260608.87173318,0
+R.US,D,19950608,000000,14.7545,14.7545,14.4599,14.5324,510573.70128965,0
+R.US,D,19950609,000000,14.5324,14.5324,14.3827,14.5324,232052.3833509,0
+R.US,D,19950612,000000,14.6029,14.6812,14.4599,14.5324,154794.93079711,0
+R.US,D,19950613,000000,14.5324,14.5324,14.1606,14.233,382928.99847778,0
+R.US,D,19950614,000000,14.233,14.3083,13.869,14.3083,625477.23522808,0
+R.US,D,19950615,000000,14.3083,14.3827,14.233,14.3827,211618.68394802,0
+R.US,D,19950616,000000,14.4599,14.4599,14.1606,14.233,443390.01961783,0
+R.US,D,19950619,000000,14.233,14.3827,14.1606,14.3083,256264.38557925,0
+R.US,D,19950620,000000,14.3083,14.3083,14.233,14.3083,170330.22461641,0
+R.US,D,19950621,000000,14.233,14.3083,14.0118,14.0118,274740.97113014,0
+R.US,D,19950622,000000,14.0118,14.1606,14.0118,14.1606,536460.74769731,0
+R.US,D,19950623,000000,14.1606,14.233,14.0118,14.1606,525549.96572147,0
+R.US,D,19950626,000000,14.1606,14.1606,14.0892,14.1606,130021.85519814,0
+R.US,D,19950627,000000,14.1606,14.233,14.0892,14.233,200703.8140059,0
+R.US,D,19950628,000000,14.0892,14.1606,14.0892,14.0892,244231.45686216,0
+R.US,D,19950629,000000,14.1606,14.1606,14.0118,14.0118,606581.63313445,0
+R.US,D,19950630,000000,14.0892,14.233,14.0118,14.1606,224911.72826798,0
+R.US,D,19950703,000000,14.1606,14.1606,14.0892,14.0892,62562.235803068,0
+R.US,D,19950705,000000,14.1606,14.3827,14.0892,14.3827,288037.08142481,0
+R.US,D,19950706,000000,14.233,14.3083,14.0892,14.3083,544858.4524084,0
+R.US,D,19950707,000000,14.3083,14.7545,14.3083,14.6812,423098.37704285,0
+R.US,D,19950710,000000,14.7545,14.9062,14.7545,14.9062,346535.87875504,0
+R.US,D,19950711,000000,14.9737,15.0549,14.9062,14.9737,336603.1427094,0
+R.US,D,19950712,000000,14.9737,15.1244,14.9737,15.1244,326381.18305012,0
+R.US,D,19950713,000000,15.1244,15.1244,14.9737,15.0549,210499.60318148,0
+R.US,D,19950714,000000,14.9737,14.9737,14.6812,14.9062,205880.20129587,0
+R.US,D,19950717,000000,14.9737,15.2751,14.9062,15.2751,239334.07327016,0
+R.US,D,19950718,000000,15.1244,15.1244,14.6812,14.6812,418195.883493,0
+R.US,D,19950719,000000,14.6812,14.7545,14.3827,14.5324,245908.54502462,0
+R.US,D,19950720,000000,14.6812,14.6812,14.4599,14.5324,374813.36343935,0
+R.US,D,19950721,000000,14.6812,14.9062,14.6812,14.7545,142479.93240735,0
+R.US,D,19950724,000000,14.7545,14.7545,14.3827,14.3827,688597.47842706,0
+R.US,D,19950725,000000,14.233,14.233,14.1606,14.233,811906.89300912,0
+R.US,D,19950726,000000,14.233,14.233,14.0892,14.0892,511553.79120298,0
+R.US,D,19950727,000000,14.1606,14.3083,14.0892,14.3083,302313.2816328,0
+R.US,D,19950728,000000,14.3083,14.3827,14.1606,14.1606,184605.40283284,0
+R.US,D,19950731,000000,14.0892,14.825,14.0892,14.7545,234433.62370344,0
+R.US,D,19950801,000000,14.6812,14.7545,14.1606,14.3083,354236.585217,0
+R.US,D,19950802,000000,14.3827,14.4599,14.3083,14.3083,183624.29092794,0
+R.US,D,19950803,000000,14.233,14.4599,14.0892,14.3827,191599.9131216,0
+R.US,D,19950804,000000,14.4599,14.5324,14.4599,14.4599,101473.54274841,0
+R.US,D,19950807,000000,14.5324,14.5324,14.0892,14.1606,353818.59066586,0
+R.US,D,19950808,000000,14.1606,14.3827,14.0892,14.3827,596086.80172663,0
+R.US,D,19950809,000000,14.4599,14.4599,14.3083,14.3827,182088.23760181,0
+R.US,D,19950810,000000,14.3827,14.5324,14.3083,14.3827,137716.4297107,0
+R.US,D,19950811,000000,14.3827,14.6812,14.3827,14.6812,207980.39396732,0
+R.US,D,19950814,000000,14.6029,15.1244,14.6029,14.9062,341359.49146507,0
+R.US,D,19950815,000000,14.9062,14.9737,14.6029,14.7545,293635.55123219,0
+R.US,D,19950816,000000,14.7545,14.825,14.3827,14.4599,410219.23930778,0
+R.US,D,19950817,000000,14.5324,14.6029,14.4599,14.5324,168374.13275599,0
+R.US,D,19950818,000000,14.825,14.825,14.6812,14.7545,144291.92345673,0
+R.US,D,19950821,000000,14.7545,14.825,14.7545,14.7545,195800.29846449,0
+R.US,D,19950822,000000,14.7545,14.7545,14.6812,14.6812,229396.22726667,0
+R.US,D,19950823,000000,14.6812,14.6812,14.3827,14.4599,232753.46956629,0
+R.US,D,19950824,000000,14.3827,14.3827,14.233,14.233,150873.54915217,0
+R.US,D,19950825,000000,14.3083,14.5324,14.233,14.4599,215254.9299456,0
+R.US,D,19950828,000000,14.5324,14.5324,14.3827,14.5324,129599.77268072,0
+R.US,D,19950829,000000,14.5324,14.5324,14.3827,14.4599,181952.31272332,0
+R.US,D,19950830,000000,14.6264,14.6264,14.4766,14.6264,51784.312731009,0
+R.US,D,19950831,000000,14.5461,14.5461,14.4766,14.4766,286219.98041758,0
+R.US,D,19950901,000000,14.5461,14.7722,14.4766,14.7722,189787.92207221,0
+R.US,D,19950905,000000,14.7722,14.7722,14.4766,14.6264,413161.55303094,0
+R.US,D,19950906,000000,14.6264,14.8446,14.6264,14.8446,176070.7512517,0
+R.US,D,19950907,000000,14.8446,14.8446,14.5461,14.6949,420579.16782868,0
+R.US,D,19950908,000000,14.6264,14.6949,14.5461,14.6949,64244.43392336,0
+R.US,D,19950911,000000,14.6949,14.8446,14.6264,14.8446,138559.57275399,0
+R.US,D,19950912,000000,14.7722,14.8446,14.6264,14.8446,225056.85107057,0
+R.US,D,19950913,000000,14.7722,15.0696,14.7722,15.0696,162632.58412914,0
+R.US,D,19950914,000000,15.0696,15.1469,14.9199,15.0696,182226.20646345,0
+R.US,D,19950915,000000,15.5168,15.5168,15.3691,15.3691,495736.42771103,0
+R.US,D,19950918,000000,15.4385,15.5168,15.3691,15.5168,218618.30419461,0
+R.US,D,19950919,000000,15.5168,15.5931,15.4385,15.5168,421136.15323303,0
+R.US,D,19950920,000000,15.5168,15.5168,14.9199,15.1469,302869.24504559,0
+R.US,D,19950921,000000,15.2193,15.2193,14.8446,14.8446,132539.02042917,0
+R.US,D,19950922,000000,14.8446,15.3691,14.8446,15.2907,417359.8943907,0
+R.US,D,19950925,000000,15.3691,15.3691,15.2193,15.2193,317567.52777101,0
+R.US,D,19950926,000000,15.3691,15.4385,15.3691,15.4385,336740.08957946,0
+R.US,D,19950927,000000,15.3691,15.4385,14.7722,15.1469,835698.85670316,0
+R.US,D,19950928,000000,15.0696,15.1469,14.8446,15.1469,381809.91771125,0
+R.US,D,19950929,000000,15.0696,15.2193,15.0696,15.1469,108749.10071826,0
+R.US,D,19951002,000000,15.2907,15.3691,15.0696,15.2193,172149.36960676,0
+R.US,D,19951003,000000,15.2907,15.2907,15.0696,15.1469,181808.21191229,0
+R.US,D,19951004,000000,15.1469,15.1469,14.8446,14.9199,98674.307844713,0
+R.US,D,19951005,000000,14.9199,15.1469,14.8446,15.1469,123864.35600326,0
+R.US,D,19951006,000000,15.0696,15.2907,14.9962,15.2907,216098.07298887,0
+R.US,D,19951009,000000,15.3691,15.4385,15.1469,15.1469,103705.57233207,0
+R.US,D,19951010,000000,15.1469,15.2193,14.9199,15.1469,357875.89718929,0
+R.US,D,19951011,000000,15.1469,15.2907,15.1469,15.2907,160951.40800042,0
+R.US,D,19951012,000000,15.2907,15.4385,15.2193,15.4385,119806.02748827,0
+R.US,D,19951013,000000,15.5168,15.5168,15.2907,15.3691,314488.2671778,0
+R.US,D,19951016,000000,15.4385,15.5168,15.3691,15.4385,180688.10915418,0
+R.US,D,19951017,000000,15.4385,15.4385,15.2193,15.2193,249128.84045416,0
+R.US,D,19951018,000000,15.1469,15.2193,14.6264,14.6264,2425078.6808338,0
+R.US,D,19951019,000000,14.6264,14.9199,14.6264,14.7722,414558.61550387,0
+R.US,D,19951020,000000,14.7722,14.7722,14.6264,14.6949,127501.62399241,0
+R.US,D,19951023,000000,14.6949,14.6949,14.5461,14.6264,151577.70134225,0
+R.US,D,19951024,000000,14.5461,14.5461,14.325,14.4766,185164.43222033,0
+R.US,D,19951025,000000,14.4766,14.5461,14.325,14.3964,158853.25931211,0
+R.US,D,19951026,000000,14.3964,14.6949,14.3964,14.3964,150180.63886933,0
+R.US,D,19951027,000000,14.4766,14.5461,14.3964,14.4766,95171.942742499,0
+R.US,D,19951030,000000,14.3964,14.5461,14.325,14.5461,203357.926107,0
+R.US,D,19951031,000000,14.6264,14.6264,14.3964,14.3964,109867.15949323,0
+R.US,D,19951101,000000,14.3964,14.6264,14.3964,14.6264,145559.19300058,0
+R.US,D,19951102,000000,14.6949,15.1469,14.6264,14.9962,238625.83311379,0
+R.US,D,19951103,000000,14.9199,15.0696,14.9199,14.9962,164310.69428316,0
+R.US,D,19951106,000000,14.9199,14.9199,14.6949,14.6949,431078.08720278,0
+R.US,D,19951107,000000,14.6949,14.7722,14.6264,14.6949,153813.8188922,0
+R.US,D,19951108,000000,14.6949,14.7722,14.6264,14.6949,327644.3646277,0
+R.US,D,19951109,000000,14.6949,14.6949,14.3964,14.4766,172430.41728786,0
+R.US,D,19951110,000000,14.3964,14.6264,14.2467,14.4766,125964.54867472,0
+R.US,D,19951113,000000,14.325,14.3964,14.2467,14.325,342900.65474904,0
+R.US,D,19951114,000000,14.2467,14.2467,14.0245,14.096,614145.39272638,0
+R.US,D,19951115,000000,14.1899,14.1899,13.8914,14.1899,200136.60868588,0
+R.US,D,19951116,000000,14.0412,14.1899,13.6616,13.7399,269980.5344082,0
+R.US,D,19951117,000000,13.8093,13.8093,13.5892,13.6616,313507.15527288,0
+R.US,D,19951120,000000,13.8093,14.1166,13.8093,13.8093,278242.31424079,0
+R.US,D,19951121,000000,13.8093,13.8914,13.7399,13.8093,381386.81320225,0
+R.US,D,19951122,000000,13.8093,13.8533,13.7399,13.8093,410642.34381677,0
+R.US,D,19951124,000000,13.8093,13.8093,13.7399,13.8093,54023.496255651,0
+R.US,D,19951127,000000,13.8093,14.1899,13.7399,14.0412,373128.09934435,0
+R.US,D,19951128,000000,13.958,14.1166,13.8093,14.1166,173970.55858025,0
+R.US,D,19951129,000000,14.0412,14.2702,14.0412,14.2702,86911.184901474,0
+R.US,D,19951130,000000,14.1899,14.4913,14.1899,14.3406,378029.57090263,0
+R.US,D,19951201,000000,14.2702,14.7907,14.2702,14.6421,276426.23522514,0
+R.US,D,19951204,000000,14.5666,14.6421,14.2702,14.2702,160393.40060449,0
+R.US,D,19951205,000000,14.2702,14.3406,14.0412,14.3406,172292.44842623,0
+R.US,D,19951206,000000,14.4189,14.8691,14.4189,14.7907,226454.93553507,0
+R.US,D,19951207,000000,14.6421,14.825,14.4913,14.7183,199022.63787718,0
+R.US,D,19951208,000000,14.7183,14.9404,14.7183,14.9404,131144.00193939,0
+R.US,D,19951211,000000,14.7907,15.319,14.7907,15.319,145414.07019798,0
+R.US,D,19951212,000000,15.319,15.4698,15.0901,15.2379,175365.57707005,0
+R.US,D,19951213,000000,15.2379,15.319,15.0901,15.0901,142063.98183935,0
+R.US,D,19951214,000000,15.0901,15.0901,14.4913,14.5666,222115.55933899,0
+R.US,D,19951215,000000,14.8691,14.8691,14.7183,14.8691,389646.54905171,0
+R.US,D,19951218,000000,14.7183,14.7907,14.5666,14.6421,123026.32291783,0
+R.US,D,19951219,000000,14.6421,14.6421,14.3406,14.4189,246326.53957577,0
+R.US,D,19951220,000000,14.4189,14.4189,13.958,13.958,243249.32296569,0
+R.US,D,19951221,000000,14.1166,14.2702,13.958,14.0412,420434.04502608,0
+R.US,D,19951222,000000,14.1166,14.2702,14.0412,14.2702,233451.48980697,0
+R.US,D,19951226,000000,14.2702,14.4189,14.1166,14.1899,83834.990282956,0
+R.US,D,19951227,000000,14.1899,14.4189,14.1899,14.4189,67457.575411939,0
+R.US,D,19951228,000000,14.3406,14.7907,14.3406,14.7183,175089.63934679,0
+R.US,D,19951229,000000,14.7183,14.9404,14.7183,14.8691,163747.57692942,0
+R.US,D,19960102,000000,14.7183,15.1694,14.7183,15.1694,291253.28888809,0
+R.US,D,19960103,000000,15.1694,15.2751,15.0207,15.1694,288037.08142481,0
+R.US,D,19960104,000000,15.1694,15.1694,14.6421,14.8691,327785.39946403,0
+R.US,D,19960105,000000,14.9404,14.9404,14.5666,14.7183,332402.7573665,0
+R.US,D,19960108,000000,14.7183,14.7183,14.4913,14.7183,101047.37226471,0
+R.US,D,19960109,000000,14.7907,14.7907,14.7183,14.7183,156056.06839155,0
+R.US,D,19960110,000000,14.4913,14.6421,14.4189,14.5666,320087.75897675,0
+R.US,D,19960111,000000,14.5666,14.6421,14.4913,14.4913,212736.74272299,0
+R.US,D,19960112,000000,14.4913,14.5666,14.3406,14.5666,218618.30419461,0
+R.US,D,19960115,000000,14.5666,14.6421,14.2702,14.5666,41988.523555427,0
+R.US,D,19960116,000000,14.6421,14.6421,14.1899,14.3406,86501.366282861,0
+R.US,D,19960117,000000,14.3406,14.4189,14.1899,14.1899,153954.85372853,0
+R.US,D,19960118,000000,14.3406,14.3406,13.958,14.1166,121483.11565073,0
+R.US,D,19960119,000000,13.8914,14.1166,13.8093,13.8914,253040.00218342,0
+R.US,D,19960122,000000,13.958,14.1899,13.8914,13.8914,241289.14313899,0
+R.US,D,19960123,000000,13.958,14.1166,13.8093,13.8093,367248.58185587,0
+R.US,D,19960124,000000,13.8093,13.958,13.7399,13.8093,111969.39614781,0
+R.US,D,19960125,000000,13.8093,13.8914,13.6616,13.7399,143316.94350123,0
+R.US,D,19960126,000000,13.6616,13.8093,13.5892,13.7399,113366.45862073,0
+R.US,D,19960129,000000,13.7399,13.8914,13.7399,13.8914,123584.33031374,0
+R.US,D,19960130,000000,13.958,13.958,13.8093,13.8914,230232.21636897,0
+R.US,D,19960131,000000,13.958,14.1899,13.958,14.0412,666485.66887016,0
+R.US,D,19960201,000000,14.1166,14.4913,14.0412,14.4189,249826.86069485,0
+R.US,D,19960202,000000,14.4189,14.6421,14.4189,14.4913,217358.18859174,0
+R.US,D,19960205,000000,14.4189,14.8691,14.4189,14.8691,239613.0769681,0
+R.US,D,19960206,000000,15.0207,15.1694,14.8691,15.1694,911697.21564566,0
+R.US,D,19960207,000000,15.2379,15.319,15.1694,15.319,685098.17929955,0
+R.US,D,19960208,000000,15.319,15.4698,15.319,15.4698,259908.80750935,0
+R.US,D,19960209,000000,15.4698,16.0706,15.4698,16.0706,477400.87699646,0
+R.US,D,19960212,000000,16.1362,16.2203,15.9904,16.1362,418475.90918254,0
+R.US,D,19960213,000000,15.9904,16.0706,15.8397,15.9189,454022.81988729,0
+R.US,D,19960214,000000,16.1362,16.5207,16.1362,16.2203,743607.19654545,0
+R.US,D,19960215,000000,16.4405,16.5207,16.2203,16.2203,343879.7226708,0
+R.US,D,19960216,000000,16.1362,16.1362,15.8397,16.0706,193706.23774245,0
+R.US,D,19960220,000000,15.7683,15.8397,15.2379,15.3905,1095740.5231163,0
+R.US,D,19960221,000000,15.319,15.6165,15.319,15.6165,617780.61673238,0
+R.US,D,19960222,000000,15.6165,15.8397,15.5383,15.7683,670413.1824645,0
+R.US,D,19960223,000000,15.9189,16.2203,15.8397,15.9904,376489.42961025,0
+R.US,D,19960226,000000,15.8397,15.9904,15.6899,15.9904,404897.72921521,0
+R.US,D,19960227,000000,15.9904,15.9904,15.4698,15.4698,1276151.6725557,0
+R.US,D,19960228,000000,15.5383,15.5383,14.9404,14.9404,561516.91496051,0
+R.US,D,19960229,000000,14.9404,15.1694,14.9404,15.0696,1591900.0553364,0
+R.US,D,19960301,000000,15.2379,15.4698,15.1694,15.3905,955500.79622517,0
+R.US,D,19960304,000000,15.4698,16.3709,15.4698,16.2887,1608689.3328091,0
+R.US,D,19960305,000000,16.233,16.3837,16.1537,16.233,671244.06160897,0
+R.US,D,19960306,000000,16.233,16.8338,16.1537,16.5304,535345.75489705,0
+R.US,D,19960307,000000,16.6831,16.6831,16.3837,16.4542,374531.29376669,0
+R.US,D,19960308,000000,16.3837,16.4542,16.0844,16.1537,197623.53142112,0
+R.US,D,19960311,000000,16.0844,16.5304,15.9336,16.3837,636254.13630857,0
+R.US,D,19960312,000000,16.233,16.3054,15.8564,16.3054,973560.40921648,0
+R.US,D,19960313,000000,16.3837,16.3837,16.233,16.3054,296576.84296378,0
+R.US,D,19960314,000000,16.3054,16.3837,16.1537,16.233,424218.47980096,0
+R.US,D,19960315,000000,16.233,16.6831,16.233,16.5304,399021.27770143,0
+R.US,D,19960318,000000,16.6136,17.5912,16.5304,17.3632,445069.15176342,0
+R.US,D,19960319,000000,17.0618,17.14,16.7633,16.7633,554940.39922291,0
+R.US,D,19960320,000000,16.7633,16.7633,16.3837,16.5304,378029.57090263,0
+R.US,D,19960321,000000,16.5304,16.5304,16.233,16.3054,488456.78177491,0
+R.US,D,19960322,000000,16.3054,16.6136,16.0031,16.6136,1672935.8107156,0
+R.US,D,19960325,000000,16.6136,16.6136,16.233,16.3837,298955.01734162,0
+R.US,D,19960326,000000,16.3054,16.3837,16.1537,16.3054,449127.48027841,0
+R.US,D,19960327,000000,16.3054,16.5304,16.3054,16.5304,1021422.318311,0
+R.US,D,19960328,000000,16.4542,16.4542,16.3837,16.3837,147097.29030984,0
+R.US,D,19960329,000000,16.3837,16.5304,16.3054,16.4542,271380.66285583,0
+R.US,D,19960401,000000,16.5304,16.6136,16.233,16.5304,237088.7577961,0
+R.US,D,19960402,000000,16.5304,16.5304,16.3054,16.3837,270398.52895935,0
+R.US,D,19960403,000000,16.3054,16.3054,15.8564,16.0031,525822.83747002,0
+R.US,D,19960404,000000,16.0844,16.233,16.0031,16.233,235973.76499584,0
+R.US,D,19960408,000000,15.9336,15.9336,15.6254,15.9336,238209.88254578,0
+R.US,D,19960409,000000,15.9336,16.0031,15.8564,16.0031,177885.80827579,0
+R.US,D,19960410,000000,15.9336,16.0031,15.8564,16.0031,468867.24740688,0
+R.US,D,19960411,000000,16.0031,16.0413,15.552,15.777,492379.18541142,0
+R.US,D,19960412,000000,15.777,16.0031,15.777,16.0031,366552.60559832,0
+R.US,D,19960415,000000,16.3054,16.6136,16.233,16.6136,715328.68986957,0
+R.US,D,19960416,000000,16.9826,17.14,16.7633,16.8338,627854.38761434,0
+R.US,D,19960417,000000,16.8338,17.0618,16.5304,17.0618,1452915.3340902,0
+R.US,D,19960418,000000,17.14,17.4404,16.9826,17.2898,452492.89851057,0
+R.US,D,19960419,000000,17.2898,17.4404,17.14,17.2115,587271.10246439,0
+R.US,D,19960422,000000,17.2115,17.2115,16.7633,16.913,603504.41652437,0
+R.US,D,19960423,000000,16.913,17.4404,16.913,17.3632,557740.65611818,0
+R.US,D,19960424,000000,17.2898,17.8202,17.2898,17.8202,523449.77305002,0
+R.US,D,19960425,000000,17.6694,17.6694,17.2477,17.3632,332402.7573665,0
+R.US,D,19960426,000000,17.3632,17.5148,17.3632,17.3632,264106.12687755,0
+R.US,D,19960429,000000,17.4404,17.5148,17.3632,17.4404,132126.13583586,0
+R.US,D,19960430,000000,17.4404,17.5912,17.3632,17.4404,564179.20299415,0
+R.US,D,19960501,000000,17.5148,17.5912,17.4404,17.5912,413161.55303094,0
+R.US,D,19960502,000000,17.5912,17.5912,17.2898,17.5148,442835.07819661,0
+R.US,D,19960503,000000,17.4404,17.4404,17.14,17.2898,829397.25669726,0
+R.US,D,19960506,000000,17.2115,17.2898,17.14,17.2898,331144.68574677,0
+R.US,D,19960507,000000,17.2115,17.2115,17.0618,17.2115,546960.68906298,0
+R.US,D,19960508,000000,17.14,17.2115,17.0618,17.2115,310295.03577588,0
+R.US,D,19960509,000000,17.14,17.2115,16.9826,17.0618,512106.68864107,0
+R.US,D,19960510,000000,17.14,17.14,16.9826,17.0618,831219.46766231,0
+R.US,D,19960513,000000,17.0618,17.2115,16.9826,17.2115,274879.96198334,0
+R.US,D,19960514,000000,17.2115,17.2115,17.14,17.2115,546819.65422665,0
+R.US,D,19960515,000000,17.2115,17.5912,17.14,17.5148,593569.63649559,0
+R.US,D,19960516,000000,17.3632,17.5148,17.3632,17.5148,522609.69598144,0
+R.US,D,19960517,000000,17.5148,17.5912,17.5148,17.5148,382366.90311559,0
+R.US,D,19960520,000000,17.3632,17.5148,17.3632,17.5148,228692.07507659,0
+R.US,D,19960521,000000,17.5148,17.5148,17.4404,17.5148,364316.48804839,0
+R.US,D,19960522,000000,17.5148,17.5912,17.4404,17.5912,351296.31547699,0
+R.US,D,19960523,000000,17.6059,18.2125,17.6059,17.9121,1963068.9968456,0
+R.US,D,19960524,000000,17.7536,17.9121,17.7536,17.8348,194962.26537905,0
+R.US,D,19960528,000000,17.8348,17.9121,17.6821,17.7536,280618.44463549,0
+R.US,D,19960529,000000,17.8348,17.8348,17.5285,17.6059,350316.22556364,0
+R.US,D,19960530,000000,17.5285,17.9121,17.5285,17.8348,413021.54018618,0
+R.US,D,19960531,000000,17.8348,17.8348,17.6059,17.7536,352416.41823509,0
+R.US,D,19960603,000000,17.6059,17.6821,17.4531,17.5285,172991.49065848,0
+R.US,D,19960604,000000,17.5285,17.6059,17.4531,17.6059,183205.27438521,0
+R.US,D,19960605,000000,17.6059,17.6821,17.5285,17.6821,207557.28945833,0
+R.US,D,19960606,000000,17.6059,17.6821,17.5285,17.5285,372994.218449,0
+R.US,D,19960607,000000,17.4531,17.5285,17.3054,17.3779,560676.83789193,0
+R.US,D,19960610,000000,17.3779,17.6059,17.3779,17.5285,158576.29959728,0
+R.US,D,19960611,000000,17.5285,17.7536,17.5285,17.5285,922048.96823402,0
+R.US,D,19960612,000000,17.5285,17.6821,17.4531,17.6821,1118135.4243374,0
+R.US,D,19960613,000000,17.6821,18.0648,17.6821,17.8348,1474893.2627517,0
+R.US,D,19960614,000000,17.6821,17.8348,17.6821,17.7536,124280.30657129,0
+R.US,D,19960617,000000,17.6821,17.7536,17.5285,17.6059,145414.07019798,0
+R.US,D,19960618,000000,17.4531,17.6059,17.2261,17.2261,443109.99392831,0
+R.US,D,19960619,000000,17.2261,17.2261,16.9972,17.1489,513788.88676135,0
+R.US,D,19960620,000000,17.0775,17.3779,16.9972,17.1489,539682.06511844,0
+R.US,D,19960621,000000,17.2261,17.3054,17.1489,17.3054,630936.71418228,0
+R.US,D,19960624,000000,17.3054,17.3779,17.2261,17.2261,144436.02426777,0
+R.US,D,19960625,000000,17.2261,17.3054,17.0775,17.1489,250107.90837594,0
+R.US,D,19960626,000000,17.2261,17.2261,16.9248,16.9972,144857.08479363,0
+R.US,D,19960627,000000,16.9972,17.1489,16.9248,16.9972,320226.74982994,0
+R.US,D,19960628,000000,16.9972,17.1489,16.9972,17.0775,759419.45007958,0
+R.US,D,19960701,000000,17.0775,17.1489,16.9972,17.0775,347515.96866837,0
+R.US,D,19960702,000000,17.1489,17.1489,16.9972,17.1489,189088.87983998,0
+R.US,D,19960703,000000,17.1489,17.5285,17.0775,17.3054,253745.17636508,0
+R.US,D,19960705,000000,17.0775,17.2261,16.9972,17.0775,175646.62475115,0
+R.US,D,19960708,000000,16.9972,16.9972,16.7683,16.8465,703994.80338473,0
+R.US,D,19960709,000000,16.8465,16.9248,16.6987,16.6987,190482.8763382,0
+R.US,D,19960710,000000,16.8465,16.8465,16.6195,16.6987,405317.7677495,0
+R.US,D,19960711,000000,16.7683,16.7683,16.0911,16.2418,571313.72612767,0
+R.US,D,19960712,000000,16.2418,16.5383,16.0911,16.1616,614282.33959643,0
+R.US,D,19960715,000000,16.1616,16.1616,15.7125,15.7125,239187.92847599,0
+R.US,D,19960716,000000,15.7829,15.8631,15.0276,15.4855,335063.001417,0
+R.US,D,19960717,000000,15.7125,16.2418,15.7125,16.0109,285519.91619377,0
+R.US,D,19960718,000000,16.0911,16.0911,15.7829,15.9336,149333.40785979,0
+R.US,D,19960719,000000,16.0109,16.9972,15.9336,16.3201,416936.7898817,0
+R.US,D,19960722,000000,16.2418,16.4698,15.8631,16.1616,476277.70826365,0
+R.US,D,19960723,000000,16.1616,16.5383,15.7829,15.7829,205462.20674472,0
+R.US,D,19960724,000000,15.7125,15.7125,15.0276,15.2535,325828.28561204,0
+R.US,D,19960725,000000,15.4032,16.0109,15.4032,15.7829,341918.52085256,0
+R.US,D,19960726,000000,15.7829,15.7829,15.552,15.7829,151295.63166959,0
+R.US,D,19960729,000000,15.7829,16.0109,15.7829,15.8631,239613.0769681,0
+R.US,D,19960730,000000,15.9336,15.9336,15.6322,15.9336,281598.53454884,0
+R.US,D,19960731,000000,15.8631,16.1616,15.8631,16.1616,354376.59806177,0
+R.US,D,19960801,000000,16.0109,16.2418,16.0109,16.1616,107906.97966654,0
+R.US,D,19960802,000000,16.3201,16.3915,16.0911,16.2418,389229.57649212,0
+R.US,D,19960805,000000,16.2418,16.3201,16.0911,16.1616,162489.50530968,0
+R.US,D,19960806,000000,16.2418,16.2418,16.0911,16.1616,67035.492894515,0
+R.US,D,19960807,000000,16.2418,16.2418,16.0911,16.2418,95171.942742499,0
+R.US,D,19960808,000000,16.1616,16.1616,16.0109,16.1616,120645.08256529,0
+R.US,D,19960809,000000,16.2418,16.6195,16.1616,16.3915,1280627.9956218,0
+R.US,D,19960812,000000,16.3915,16.7683,16.1616,16.6987,1100780.9855278,0
+R.US,D,19960813,000000,16.7683,16.7683,16.3915,16.5383,238209.88254578,0
+R.US,D,19960814,000000,16.5383,16.9248,16.5383,16.6987,175508.65588951,0
+R.US,D,19960815,000000,16.6195,16.6987,16.4698,16.6195,47444.936534919,0
+R.US,D,19960816,000000,16.5383,16.6987,16.3201,16.5383,89291.403262448,0
+R.US,D,19960819,000000,16.5383,16.6195,16.4698,16.6195,73338.114891992,0
+R.US,D,19960820,000000,16.5383,16.6987,16.5383,16.6195,127501.62399241,0
+R.US,D,19960821,000000,16.5383,16.6987,16.4698,16.6987,38630.259264248,0
+R.US,D,19960822,000000,16.5383,16.7683,16.5383,16.6987,156332.0061148,0
+R.US,D,19960823,000000,16.7683,17.1489,16.7683,16.9972,326527.3278443,0
+R.US,D,19960826,000000,16.9248,17.4531,16.9248,17.4531,954802.77598449,0
+R.US,D,19960827,000000,17.3054,17.6059,17.3054,17.5285,1221005.0075672,0
+R.US,D,19960828,000000,17.4531,17.5285,17.3779,17.4531,536608.93647462,0
+R.US,D,19960829,000000,17.3054,17.3779,17.2261,17.2261,334779.90975277,0
+R.US,D,19960830,000000,17.2261,17.4531,17.1489,17.2261,168654.15844552,0
+R.US,D,19960903,000000,17.0902,17.3172,17.0902,17.1626,232331.38704886,0
+R.US,D,19960904,000000,17.1626,17.4669,17.1626,17.3916,592028.47321163,0
+R.US,D,19960905,000000,17.3172,17.5471,17.2408,17.3172,610361.97994306,0
+R.US,D,19960906,000000,17.3916,17.5471,17.3916,17.5471,118683.88074703,0
+R.US,D,19960909,000000,17.6273,17.8543,17.3916,17.7781,1110994.7692545,0
+R.US,D,19960910,000000,17.4669,17.8543,17.4669,17.6998,660889.24304591,0
+R.US,D,19960911,000000,17.6273,17.8543,17.6273,17.8543,451511.78660566,0
+R.US,D,19960912,000000,17.8543,18.0051,17.7781,18.0051,224636.8125363,0
+R.US,D,19960913,000000,18.0813,18.1557,17.8543,18.0051,998608.40054714,0
+R.US,D,19960916,000000,17.5471,18.0813,17.5471,17.9267,415813.62114889,0
+R.US,D,19960917,000000,18.0051,18.1557,17.6998,18.0051,148499.46274061,0
+R.US,D,19960918,000000,17.8543,18.1557,17.7781,18.0813,234292.58886711,0
+R.US,D,19960919,000000,18.0813,18.7692,18.0813,18.7692,1933259.5468014,0
+R.US,D,19960920,000000,18.8426,18.9982,18.46,18.9199,2080915.8664988,0
+R.US,D,19960923,000000,18.691,18.691,18.6127,18.6127,272499.74362236,0
+R.US,D,19960924,000000,18.46,18.5422,18.1557,18.3112,773975.67597711,0
+R.US,D,19960925,000000,18.235,18.3112,18.1557,18.1557,280059.41524801,0
+R.US,D,19960926,000000,18.0813,18.0813,17.6998,17.7781,478799.98345252,0
+R.US,D,19960927,000000,17.9267,18.0813,17.6998,18.0813,421697.22660365,0
+R.US,D,19960930,000000,18.0813,18.3112,18.0813,18.0813,446051.2856599,0
+R.US,D,19961001,000000,18.1557,18.1557,17.6998,17.8543,878803.39505043,0
+R.US,D,19961002,000000,18.0051,18.46,17.7781,17.9267,1326389.7120449,0
+R.US,D,19961003,000000,17.8543,17.9267,17.6273,17.6998,660046.10000262,0
+R.US,D,19961004,000000,17.7781,18.0051,17.7781,17.9267,1158160.7020915,0
+R.US,D,19961007,000000,17.9267,17.9267,17.6998,17.6998,146119.24437963,0
+R.US,D,19961008,000000,17.7781,17.7781,17.4669,17.6273,326381.18305012,0
+R.US,D,19961009,000000,17.6273,17.6273,17.3172,17.3916,480197.04592546,0
+R.US,D,19961010,000000,17.3916,17.4669,17.3172,17.3916,295451.63024785,0
+R.US,D,19961011,000000,17.4669,17.4669,17.0129,17.3172,875448.19673395,0
+R.US,D,19961014,000000,17.3916,17.6998,17.3916,17.5471,183483.25609161,0
+R.US,D,19961015,000000,17.6998,18.0051,17.6273,17.7781,238907.90278646,0
+R.US,D,19961016,000000,17.6273,17.6998,17.5471,17.6998,123864.35600326,0
+R.US,D,19961017,000000,17.6998,17.7781,17.4669,17.5471,170188.16778852,0
+R.US,D,19961018,000000,17.5471,17.6273,17.4669,17.4669,441712.93145537,0
+R.US,D,19961021,000000,17.5471,18.46,17.5471,18.1557,1202245.3303521,0
+R.US,D,19961022,000000,18.0813,18.1557,17.9267,18.1557,603230.52278425,0
+R.US,D,19961023,000000,18.0813,18.235,18.0813,18.1557,324705.11687924,0
+R.US,D,19961024,000000,17.8543,18.0051,17.6998,17.6998,669989.05596394,0
+R.US,D,19961025,000000,17.6998,17.7781,17.5471,17.6998,270957.55834683,0
+R.US,D,19961028,000000,17.7781,17.9267,17.6998,17.6998,199861.69295418,0
+R.US,D,19961029,000000,17.8543,17.8543,17.4669,17.6998,197623.53142112,0
+R.US,D,19961030,000000,17.9267,18.0051,17.8543,17.8543,305805.42681934,0
+R.US,D,19961031,000000,18.0051,18.235,18.0051,18.1557,291814.36225871,0
+R.US,D,19961101,000000,18.235,18.235,18.0813,18.1557,367394.72665005,0
+R.US,D,19961104,000000,18.235,18.3112,17.9267,18.3112,558019.65981613,0
+R.US,D,19961105,000000,18.235,18.6127,18.235,18.235,474041.59071372,0
+R.US,D,19961106,000000,18.3847,18.3847,18.0813,18.1557,690274.56658951,0
+R.US,D,19961107,000000,18.0813,18.1557,18.0051,18.1557,498810.57834642,0
+R.US,D,19961108,000000,18.1557,18.1557,18.0051,18.1557,235688.62934847,0
+R.US,D,19961111,000000,18.235,18.3847,18.1557,18.3847,212320.79215498,0
+R.US,D,19961112,000000,18.3847,18.3847,18.1557,18.235,192586.13498434,0
+R.US,D,19961113,000000,18.3112,18.3112,18.235,18.3112,186983.57721069,0
+R.US,D,19961114,000000,18.3112,18.3112,18.235,18.3112,308049.72030182,0
+R.US,D,19961115,000000,18.3112,18.3112,18.235,18.235,378731.67910958,0
+R.US,D,19961118,000000,18.3112,18.3112,18.1557,18.235,264238.98578134,0
+R.US,D,19961119,000000,18.3269,18.4777,18.2467,18.4777,321626.87827757,0
+R.US,D,19961120,000000,18.4777,18.5569,18.4042,18.4777,272499.74362236,0
+R.US,D,19961121,000000,18.5569,18.5569,18.4042,18.5569,203084.03236687,0
+R.US,D,19961122,000000,18.5569,18.6332,18.4042,18.4777,248847.79277307,0
+R.US,D,19961125,000000,18.4777,18.6332,18.4042,18.6332,300772.11834884,0
+R.US,D,19961126,000000,18.6332,18.6332,18.4777,18.6332,732403.10298971,0
+R.US,D,19961127,000000,18.6332,18.7839,18.5569,18.7067,356616.80357799,0
+R.US,D,19961129,000000,18.7839,18.9425,18.6332,18.6332,125265.50644246,0
+R.US,D,19961202,000000,18.7067,18.9425,18.7067,18.8641,405598.81543059,0
+R.US,D,19961203,000000,18.7839,18.8641,18.5569,18.7067,304973.52568331,0
+R.US,D,19961204,000000,18.5569,18.6332,18.4042,18.4777,344860.83457572,0
+R.US,D,19961205,000000,18.4777,18.6332,18.4042,18.4777,358018.97600875,0
+R.US,D,19961206,000000,18.4042,18.4042,18.1694,18.4042,276701.15095683,0
+R.US,D,19961209,000000,18.5569,18.5569,18.4777,18.4777,197339.41776531,0
+R.US,D,19961210,000000,18.5569,18.5569,18.4777,18.4777,232614.47871309,0
+R.US,D,19961211,000000,18.3269,18.3269,18.097,18.2467,411479.35491064,0
+R.US,D,19961212,000000,18.1694,18.1694,17.7918,17.7918,551162.09639744,0
+R.US,D,19961213,000000,17.7918,17.7918,17.7105,17.7105,335902.05649401,0
+R.US,D,19961216,000000,17.7105,17.7105,17.3259,17.4043,1159422.8616775,0
+R.US,D,19961217,000000,17.4043,17.4835,17.3259,17.4835,579572.43998556,0
+R.US,D,19961218,000000,17.4835,17.7105,17.4835,17.6333,220715.43089136,0
+R.US,D,19961219,000000,17.7918,17.7918,17.4835,17.4835,747384.47737936,0
+R.US,D,19961220,000000,17.4835,17.5227,17.2565,17.4043,1057532.3463695,0
+R.US,D,19961223,000000,17.4043,17.4835,17.3259,17.3259,272080.72707965,0
+R.US,D,19961224,000000,17.4043,17.4043,17.2565,17.3259,199162.65072194,0
+R.US,D,19961226,000000,17.2565,17.4043,17.1782,17.4043,325404.15911148,0
+R.US,D,19961227,000000,17.4835,17.4835,17.3259,17.4835,260040.64442159,0
+R.US,D,19961230,000000,17.4835,17.6333,17.4835,17.4835,360675.13209298,0
+R.US,D,19961231,000000,17.4835,17.4835,17.2565,17.2565,135759.31585873,0
+R.US,D,19970102,000000,17.3259,17.4043,17.2565,17.3259,315613.47989374,0
+R.US,D,19970103,000000,17.4835,17.6333,17.4043,17.5628,357736.90633609,0
+R.US,D,19970106,000000,17.7105,17.8612,17.4835,17.4835,397344.18953898,0
+R.US,D,19970107,000000,17.4835,17.5628,17.1782,17.4043,508753.53430772,0
+R.US,D,19970108,000000,17.6333,17.7105,17.4835,17.5628,374110.23324083,0
+R.US,D,19970109,000000,17.6333,17.6333,17.4835,17.5628,266626.35808329,0
+R.US,D,19970110,000000,17.4043,17.4835,17.3259,17.4835,515331.07203689,0
+R.US,D,19970113,000000,17.6333,17.6333,17.37,17.5628,474180.58156691,0
+R.US,D,19970114,000000,17.7918,17.7918,17.6333,17.7105,177608.84856096,0
+R.US,D,19970115,000000,17.7105,18.097,17.5628,17.9414,390906.66465457,0
+R.US,D,19970116,000000,17.8612,18.0207,17.7918,18.0207,403498.62275914,0
+R.US,D,19970117,000000,18.0207,18.2467,17.9414,18.097,572851.82343692,0
+R.US,D,19970120,000000,18.0207,18.4777,18.0207,18.3269,760681.60966559,0
+R.US,D,19970121,000000,18.097,18.097,17.6333,17.7105,777470.88713835,0
+R.US,D,19970122,000000,17.7105,18.0207,17.6333,17.9414,1141932.4979894,0
+R.US,D,19970123,000000,18.0207,18.0207,17.4043,17.4043,429115.86339296,0
+R.US,D,19970124,000000,17.4835,17.5628,17.0197,17.1782,827864.26934584,0
+R.US,D,19970127,000000,17.0969,17.0969,16.9482,16.9482,553815.18650697,0
+R.US,D,19970128,000000,17.0197,17.0197,16.7917,16.7917,689016.49496978,0
+R.US,D,19970129,000000,16.7917,16.7917,16.6401,16.7105,532125.4594675,0
+R.US,D,19970130,000000,16.7917,17.1782,16.7105,17.0969,277117.10152485,0
+R.US,D,19970131,000000,17.1782,17.5628,17.1782,17.4835,958724.15762943,0
+R.US,D,19970203,000000,17.4835,17.6333,17.4043,17.5628,177608.84856096,0
+R.US,D,19970204,000000,17.4835,17.6333,17.4043,17.5628,547520.74044204,0
+R.US,D,19970205,000000,17.5628,17.6333,17.4043,17.4835,346682.02354921,0
+R.US,D,19970206,000000,17.4835,17.7918,17.4835,17.7918,627578.44989109,0
+R.US,D,19970207,000000,17.8612,18.0207,17.7105,17.9414,720931.24764324,0
+R.US,D,19970210,000000,17.9414,18.3269,17.9414,18.1694,1247873.1658799,0
+R.US,D,19970211,000000,18.2467,18.3269,18.1694,18.3269,614841.36898392,0
+R.US,D,19970212,000000,18.2467,18.6332,18.2467,18.6332,669989.05596394,0
+R.US,D,19970213,000000,18.6332,18.6332,18.4042,18.5569,714070.61824985,0
+R.US,D,19970214,000000,18.5569,18.9425,18.5569,18.9425,495034.31950408,0
+R.US,D,19970218,000000,18.9425,19.1675,18.9425,19.1675,406585.03729334,0
+R.US,D,19970219,000000,19.0921,19.3182,19.0921,19.2488,234708.53943513,0
+R.US,D,19970220,000000,19.1675,19.2488,19.1675,19.2488,127501.62399241,0
+R.US,D,19970221,000000,19.2488,19.4767,19.1675,19.3974,356335.75589689,0
+R.US,D,19970224,000000,19.3974,20.0119,19.3974,19.8554,996509.22986725,0
+R.US,D,19970225,000000,19.9366,19.9366,19.6264,19.8554,536742.81736997,0
+R.US,D,19970226,000000,19.7849,19.8554,19.5559,19.7076,253466.17266712,0
+R.US,D,19970227,000000,19.6264,19.6264,19.3182,19.3182,523027.69053259,0
+R.US,D,19970228,000000,19.3974,19.5559,19.2488,19.3182,405462.8905521,0
+R.US,D,19970303,000000,19.3182,19.5559,19.3182,19.4767,148078.40221475,0
+R.US,D,19970304,000000,19.4913,19.8006,19.4141,19.6518,228134.06768067,0
+R.US,D,19970305,000000,19.8006,20.0286,19.7184,19.8006,260040.64442159,0
+R.US,D,19970306,000000,19.8768,19.8768,19.6518,19.8006,280338.41894596,0
+R.US,D,19970307,000000,19.8006,20.1841,19.5667,20.1058,767537.12910114,0
+R.US,D,19970310,000000,19.1058,19.5667,18.6401,19.5667,1690289.2275338,0
+R.US,D,19970311,000000,19.4913,19.6518,19.1058,19.3329,942348.78674155,0
+R.US,D,19970312,000000,19.1802,19.6518,19.1802,19.4141,390906.66465457,0
+R.US,D,19970313,000000,19.4141,19.4141,19.1058,19.1802,203220.97923693,0
+R.US,D,19970314,000000,19.2633,19.4913,19.1802,19.2633,241851.23850119,0
+R.US,D,19970317,000000,19.1058,19.1802,18.9502,19.1058,324846.15171557,0
+R.US,D,19970318,000000,19.1058,19.1058,18.8759,18.9502,239055.06957219,0
+R.US,D,19970319,000000,18.9502,18.9502,18.6401,18.7222,611205.12298635,0
+R.US,D,19970320,000000,18.7222,18.7222,18.4121,18.4914,434018.35694281,0
+R.US,D,19970321,000000,18.4121,18.5706,18.3339,18.4914,627995.42245067,0
+R.US,D,19970324,000000,18.7222,18.7976,18.5706,18.7222,324009.1406217,0
+R.US,D,19970325,000000,18.7222,18.7976,18.6401,18.6401,306093.62844141,0
+R.US,D,19970326,000000,18.4914,18.7222,18.4121,18.4121,281598.53454884,0
+R.US,D,19970327,000000,18.4121,18.4914,18.3339,18.4121,236107.64589119,0
+R.US,D,19970331,000000,18.4914,18.6401,18.0275,18.0275,535199.61010288,0
+R.US,D,19970401,000000,18.1851,18.2556,18.1039,18.2556,238350.91738211,0
+R.US,D,19970402,000000,18.1851,18.4121,18.1039,18.1039,686084.4011623,0
+R.US,D,19970403,000000,18.1039,18.1039,17.8749,17.8749,463827.80698697,0
+R.US,D,19970404,000000,17.8749,17.9493,17.7985,17.8749,697975.27305149,0
+R.US,D,19970407,000000,18.0275,18.4121,18.0275,18.3339,228134.06768067,0
+R.US,D,19970408,000000,18.3339,18.6401,18.3339,18.6401,191323.97539835,0
+R.US,D,19970409,000000,18.5706,18.6401,18.4914,18.6401,491253.97269547,0
+R.US,D,19970410,000000,18.4914,18.5706,18.4473,18.4914,403645.78954488,0
+R.US,D,19970411,000000,18.4914,18.4914,18.3339,18.4121,204203.11313341,0
+R.US,D,19970414,000000,18.3339,18.4914,18.2556,18.4121,367533.71750323,0
+R.US,D,19970415,000000,18.3339,18.5706,18.2556,18.4914,596366.82741616,0
+R.US,D,19970416,000000,18.4914,18.9502,18.4121,18.7222,438493.6580174,0
+R.US,D,19970417,000000,18.7976,18.9502,18.7222,18.9502,653889.62279931,0
+R.US,D,19970418,000000,18.9502,19.2633,18.7976,19.2633,291112.25405175,0
+R.US,D,19970421,000000,19.3329,19.4542,19.2633,19.3329,481878.22205419,0
+R.US,D,19970422,000000,19.3329,19.3329,19.0285,19.1802,299652.01559074,0
+R.US,D,19970423,000000,19.1802,19.1802,19.0285,19.1058,234010.51919446,0
+R.US,D,19970424,000000,19.1802,19.1802,19.1058,19.1058,185863.47445258,0
+R.US,D,19970425,000000,19.1058,19.2633,18.6401,18.8759,615124.46064815,0
+R.US,D,19970428,000000,18.8759,19.0285,18.7976,18.8759,615401.42036296,0
+R.US,D,19970429,000000,19.0285,19.1058,18.9502,19.1058,445771.25997037,0
+R.US,D,19970430,000000,19.1058,19.1802,18.9502,19.1802,574392.98672088,0
+R.US,D,19970501,000000,19.2633,19.4141,19.1058,19.4141,381809.91771125,0
+R.US,D,19970502,000000,19.3329,20.0286,19.2633,19.9561,384751.20944283,0
+R.US,D,19970505,000000,20.0286,20.4131,19.9561,20.3407,643533.78224469,0
+R.US,D,19970506,000000,20.2624,20.6469,20.1841,20.3407,790777.21734869,0
+R.US,D,19970507,000000,20.3407,20.3407,20.1841,20.1841,418475.90918254,0
+R.US,D,19970508,000000,20.1841,20.3407,19.7184,19.7184,369632.88818312,0
+R.US,D,19970509,000000,19.8006,20.2624,19.8006,20.1058,195800.29846449,0
+R.US,D,19970512,000000,20.1058,20.3407,20.0286,20.2624,311551.06341247,0
+R.US,D,19970513,000000,20.1841,20.3407,20.1841,20.2624,185024.41937557,0
+R.US,D,19970514,000000,20.2624,20.2624,20.1841,20.2624,275020.99681968,0
+R.US,D,19970515,000000,20.1058,20.3407,20.1058,20.1841,195382.30391334,0
+R.US,D,19970516,000000,20.1841,20.2624,20.1058,20.2624,151995.69589341,0
+R.US,D,19970519,000000,20.1841,20.2624,20.0286,20.2624,53190.573128046,0
+R.US,D,19970520,000000,20.1058,20.1841,20.0286,20.1841,131566.08445681,0
+R.US,D,19970521,000000,20.1841,20.1841,20.0286,20.1841,184182.29832385,0
+R.US,D,19970522,000000,20.1841,20.3407,20.1841,20.1841,102309.53185071,0
+R.US,D,19970523,000000,20.2624,20.3407,20.1841,20.1841,223236.68408866,0
+R.US,D,19970527,000000,20.049,20.5069,19.5833,20.2742,301891.19911538,0
+R.US,D,19970528,000000,20.1998,20.2742,20.1205,20.1205,95171.942742499,0
+R.US,D,19970529,000000,20.2742,20.3564,20.1205,20.1998,165850.83557555,0
+R.US,D,19970530,000000,19.9678,20.5069,19.8143,20.5069,309167.77907679,0
+R.US,D,19970602,000000,20.3564,20.8221,20.3564,20.7429,324987.1865519,0
+R.US,D,19970603,000000,20.8965,20.8965,20.6646,20.6646,592167.46406482,0
+R.US,D,19970604,000000,20.6646,20.7429,20.1998,20.1998,294615.64114554,0
+R.US,D,19970605,000000,20.3564,20.3564,20.1205,20.1205,154097.93254799,0
+R.US,D,19970606,000000,20.1205,20.6646,20.1205,20.5854,177045.73120721,0
+R.US,D,19970609,000000,20.7429,21.283,20.5854,21.1293,680484.90936333,0
+R.US,D,19970610,000000,21.1293,21.2067,20.9708,21.0461,385867.22423466,0
+R.US,D,19970611,000000,21.2067,21.2067,21.0461,21.2067,337441.17579483,0
+R.US,D,19970612,000000,21.283,21.4346,21.1293,21.3622,599307.09715618,0
+R.US,D,19970613,000000,21.3622,21.4346,21.283,21.4346,281733.43743576,0
+R.US,D,19970616,000000,21.4346,21.4346,21.1293,21.1293,185164.43222033,0
+R.US,D,19970617,000000,21.283,21.283,20.9708,21.1293,461308.5977728,0
+R.US,D,19970618,000000,21.2067,21.283,21.0461,21.283,239334.07327016,0
+R.US,D,19970619,000000,21.283,21.3622,20.9708,20.9708,247727.69001496,0
+R.US,D,19970620,000000,21.0461,21.0461,20.8965,21.0461,273201.85182932,0
+R.US,D,19970623,000000,20.9708,20.9708,20.6646,20.6646,470264.30987982,0
+R.US,D,19970624,000000,20.6646,21.1694,20.5069,21.1293,253745.17636508,0
+R.US,D,19970625,000000,20.9708,21.2419,20.9708,21.0461,354794.59261293,0
+R.US,D,19970626,000000,21.0139,21.283,20.9708,21.1293,311551.06341247,0
+R.US,D,19970627,000000,21.283,21.4346,21.1293,21.1293,396361.03365093,0
+R.US,D,19970630,000000,21.2067,21.3231,20.4376,20.4376,584609.83642232,0
+R.US,D,19970701,000000,20.5854,20.9708,20.5854,20.9708,269845.63152128,0
+R.US,D,19970702,000000,21.1293,21.2067,20.8965,21.2067,230089.13754951,0
+R.US,D,19970703,000000,21.2067,21.3231,21.1694,21.2067,153679.93799685,0
+R.US,D,19970707,000000,21.3231,21.3622,21.1293,21.2419,477259.84216013,0
+R.US,D,19970708,000000,21.2419,21.4346,21.2419,21.3622,359276.02563692,0
+R.US,D,19970709,000000,21.3622,21.554,21.2067,21.3622,1082306.44396,0
+R.US,D,19970710,000000,21.3984,21.5139,21.283,21.3984,489716.89737778,0
+R.US,D,19970711,000000,21.4346,21.4776,21.3622,21.4776,346682.02354921,0
+R.US,D,19970714,000000,21.4776,21.6733,21.3622,21.6733,975796.52676641,0
+R.US,D,19970715,000000,21.5912,21.7047,21.5139,21.6733,386707.30130325,0
+R.US,D,19970716,000000,21.6733,21.7497,21.5139,21.5912,222115.55933899,0
+R.US,D,19970717,000000,21.554,21.828,21.554,21.786,345422.92993791,0
+R.US,D,19970718,000000,21.786,21.786,21.4346,21.4346,340105.5078116,0
+R.US,D,19970721,000000,21.4346,21.9405,21.4346,21.786,527923.03014147,0
+R.US,D,19970722,000000,21.7047,22.0551,21.7047,22.0237,172850.45582214,0
+R.US,D,19970723,000000,21.9786,22.0551,21.8994,21.9786,234991.63109937,0
+R.US,D,19970724,000000,21.9786,22.0002,21.6352,21.828,340940.47492234,0
+R.US,D,19970725,000000,21.7497,21.9786,21.7497,21.8642,448432.52601244,0
+R.US,D,19970728,000000,21.8642,22.2497,21.8642,22.1343,853891.32859827,0
+R.US,D,19970729,000000,22.0237,22.2136,21.9786,22.1714,641857.7160738,0
+R.US,D,19970730,000000,22.0551,22.1343,21.9786,22.1343,402385.67394201,0
+R.US,D,19970731,000000,21.9786,22.3279,21.9405,22.1714,231213.32827389,0
+R.US,D,19970801,000000,22.1343,22.2136,21.5912,21.5912,591466.37784944,0
+R.US,D,19970804,000000,21.5912,21.8642,21.5912,21.7047,457666.21982584,0
+R.US,D,19970805,000000,21.7497,22.2136,21.7497,22.099,748080.45363691,0
+R.US,D,19970806,000000,22.1714,22.2918,21.8994,22.2497,994548.02804901,0
+R.US,D,19970807,000000,22.1714,22.3632,22.1714,22.2918,412038.38429813,0
+R.US,D,19970808,000000,22.1343,22.2918,22.1343,22.2136,549761.96794981,0
+R.US,D,19970811,000000,22.099,22.3279,22.099,22.2918,476839.80362584,0
+R.US,D,19970812,000000,22.2918,22.3632,22.2136,22.2497,274597.89231068,0
+R.US,D,19970813,000000,22.3632,22.3632,21.9405,22.0551,259484.6810088,0
+R.US,D,19970814,000000,21.8994,22.1343,21.8642,22.099,761519.64275103,0
+R.US,D,19970815,000000,21.9405,22.0237,21.828,21.8994,206579.24352811,0
+R.US,D,19970818,000000,21.828,22.0237,21.6733,22.0237,365995.62019399,0
+R.US,D,19970819,000000,22.0237,22.2497,21.9405,22.099,189643.82126118,0
+R.US,D,19970820,000000,22.099,22.2497,22.0237,22.2136,102028.48416962,0
+R.US,D,19970821,000000,22.2918,22.3279,22.1343,22.1714,528628.20432312,0
+R.US,D,19970822,000000,22.099,22.2918,22.0237,22.2918,268021.37657309,0
+R.US,D,19970825,000000,22.3279,22.3632,22.0551,22.2918,270398.52895935,0
+R.US,D,19970826,000000,22.3279,22.3279,22.2136,22.2918,261445.88282706,0
+R.US,D,19970827,000000,22.2136,22.3279,22.1343,22.1343,539124.05772251,0
+R.US,D,19970828,000000,22.1343,22.2918,21.9786,21.9786,205462.20674472,0
+R.US,D,19970829,000000,22.0551,22.1714,21.9405,22.099,147374.25002467,0
+R.US,D,19970902,000000,21.921,22.3828,21.921,22.3828,170612.29428908,0
+R.US,D,19970903,000000,22.3828,22.5442,22.2634,22.3407,294890.55687722,0
+R.US,D,19970904,000000,22.4219,22.5442,22.3828,22.4973,302174.29077961,0
+R.US,D,19970905,000000,22.4973,22.5442,22.1919,22.3407,208955.37392281,0
+R.US,D,19970908,000000,22.464,22.5442,22.4219,22.5442,344719.79973939,0
+R.US,D,19970909,000000,22.4219,22.6146,22.4219,22.5765,337161.15010531,0
+R.US,D,19970910,000000,22.4973,22.5765,22.1919,22.2634,280760.50146339,0
+R.US,D,19970911,000000,22.1919,22.2281,21.8779,22.0354,328065.42515354,0
+R.US,D,19970912,000000,21.921,22.3828,21.8779,22.2281,235688.62934847,0
+R.US,D,19970915,000000,22.3084,22.4973,22.2634,22.3407,242130.24219914,0
+R.US,D,19970916,000000,22.3828,22.4219,22.1156,22.3828,254306.2497357,0
+R.US,D,19970917,000000,22.3828,22.4973,22.2281,22.3084,134918.21679859,0
+R.US,D,19970918,000000,22.3407,22.4973,22.2281,22.3084,275020.99681968,0
+R.US,D,19970919,000000,22.3084,22.3828,22.1919,22.3828,272499.74362236,0
+R.US,D,19970922,000000,22.4973,22.6919,22.4219,22.6146,672365.18635864,0
+R.US,D,19970923,000000,22.6577,22.6577,22.0354,22.2281,230649.18892857,0
+R.US,D,19970924,000000,22.1919,22.3407,22.148,22.2634,193560.09294828,0
+R.US,D,19970925,000000,22.3828,22.4973,22.3828,22.464,207139.29490717,0
+R.US,D,19970926,000000,22.5442,22.5442,22.3407,22.4219,275721.06104349,0
+R.US,D,19970929,000000,22.3828,22.5442,22.3084,22.3407,361238.24944673,0
+R.US,D,19970930,000000,22.3407,22.4219,22.2634,22.3407,254023.15807147,0
+R.US,D,19971001,000000,22.3828,22.4973,22.3407,22.3828,961520.32655842,0
+R.US,D,19971002,000000,22.4973,22.6146,22.4219,22.6146,474743.69892067,0
+R.US,D,19971003,000000,22.6919,22.966,22.5442,22.8142,514489.97297675,0
+R.US,D,19971006,000000,22.966,23.0863,22.8142,23.0081,603230.52278425,0
+R.US,D,19971007,000000,23.0422,23.0422,22.8505,22.9259,358156.94487038,0
+R.US,D,19971008,000000,22.8857,22.8857,22.5442,22.8505,270118.50326982,0
+R.US,D,19971009,000000,22.734,22.966,22.6919,22.8505,360394.08441189,0
+R.US,D,19971010,000000,22.966,23.0863,22.8142,22.9259,726528.69545905,0
+R.US,D,19971013,000000,23.0422,23.0422,22.9259,23.0422,117009.85855928,0
+R.US,D,19971014,000000,23.0422,23.0422,22.6577,22.8505,215396.9867735,0
+R.US,D,19971015,000000,22.8857,22.8857,22.6146,22.6577,156056.06839155,0
+R.US,D,19971016,000000,22.734,23.0081,22.6919,22.8142,393706.92154985,0
+R.US,D,19971017,000000,22.7711,22.7711,22.3828,22.5765,273900.89406156,0
+R.US,D,19971020,000000,22.5442,22.6919,22.3828,22.5765,283419.72352232,0
+R.US,D,19971021,000000,22.6577,22.8142,22.6577,22.6919,510991.69584081,0
+R.US,D,19971022,000000,22.6919,22.966,22.5442,22.8857,916033.52586705,0
+R.US,D,19971023,000000,22.8142,22.8142,22.3828,22.464,335063.001417,0
+R.US,D,19971024,000000,22.5765,22.6919,22.3407,22.3828,279776.32358378,0
+R.US,D,19971027,000000,22.148,22.3407,21.2987,21.2987,421275.14408622,0
+R.US,D,19971028,000000,21.2987,21.6832,20.9835,21.6049,375366.26087743,0
+R.US,D,19971029,000000,21.6049,22.2634,21.4903,21.6832,232331.38704886,0
+R.US,D,19971030,000000,21.7213,21.921,21.6832,21.6832,874748.13251014,0
+R.US,D,19971031,000000,21.7977,21.921,21.7213,21.7643,762219.70697485,0
+R.US,D,19971103,000000,21.921,22.0687,21.8779,21.9571,316451.51297917,0
+R.US,D,19971104,000000,21.8779,22.3828,21.8779,22.2634,790777.21734869,0
+R.US,D,19971105,000000,22.148,22.3407,22.0687,22.1156,491397.05151493,0
+R.US,D,19971106,000000,22.1156,22.4219,22.1156,22.3407,1073908.7392489,0
+R.US,D,19971107,000000,22.2634,22.6919,22.1919,22.4973,657811.00444425,0
+R.US,D,19971110,000000,22.464,22.5765,22.3828,22.464,454448.99037099,0
+R.US,D,19971111,000000,22.464,22.5765,22.4219,22.464,435695.44510527,0
+R.US,D,19971112,000000,22.3407,22.6146,22.3407,22.3828,556336.43970427,0
+R.US,D,19971113,000000,22.4219,22.6146,22.4219,22.464,505813.2645677,0
+R.US,D,19971114,000000,22.464,22.8142,22.464,22.5442,330721.58123778,0
+R.US,D,19971117,000000,22.6919,22.966,22.6919,22.8505,262424.95074882,0
+R.US,D,19971118,000000,22.7868,23.0628,22.7868,22.8279,179713.12919867,0
+R.US,D,19971119,000000,22.8632,22.9062,22.7066,22.7868,161233.47767308,0
+R.US,D,19971120,000000,22.7868,22.8632,22.6724,22.7066,187686.7074092,0
+R.US,D,19971121,000000,22.8632,22.9864,22.5579,22.7066,148637.43160223,0
+R.US,D,19971124,000000,22.6264,22.9062,22.5579,22.7497,230649.18892857,0
+R.US,D,19971125,000000,22.7868,22.7868,22.4747,22.5912,151995.69589341,0
+R.US,D,19971126,000000,22.6724,22.7868,22.5579,22.7066,145279.16731105,0
+R.US,D,19971128,000000,22.7868,22.8632,22.6724,22.6724,92515.78665827,0
+R.US,D,19971201,000000,22.7868,22.7868,22.4747,22.5912,470402.27874143,0
+R.US,D,19971202,000000,22.5912,22.5912,21.6586,21.8124,517432.28669991,0
+R.US,D,19971203,000000,21.9258,22.2761,21.8505,21.8505,665086.5624141,0
+R.US,D,19971204,000000,21.8505,21.8916,21.5765,21.6586,304415.51828738,0
+R.US,D,19971205,000000,21.8124,22.008,21.5403,21.6586,748643.57099066,0
+R.US,D,19971208,000000,21.6586,21.8124,21.6586,21.7703,151157.66280797,0
+R.US,D,19971209,000000,21.7703,21.8124,21.5765,21.8124,438073.6194831,0
+R.US,D,19971210,000000,21.8505,21.8505,21.5403,21.6127,204336.99402877,0
+R.US,D,19971211,000000,21.6127,21.691,20.96,20.9904,148637.43160223,0
+R.US,D,19971212,000000,21.1479,21.3054,20.7996,20.7996,423658.4284219,0
+R.US,D,19971215,000000,21.0697,21.3426,20.9904,21.2633,333100.77760717,0
+R.US,D,19971216,000000,21.3857,21.691,21.3857,21.3857,303847.29097579,0
+R.US,D,19971217,000000,21.4993,21.5403,21.2633,21.2633,181384.08541172,0
+R.US,D,19971218,000000,21.3857,21.418,21.1078,21.2292,445210.18659975,0
+R.US,D,19971219,000000,21.1479,21.1479,20.2125,20.2125,245908.54502462,0
+R.US,D,19971222,000000,20.5991,20.6802,20.372,20.4042,368787.7011567,0
+R.US,D,19971223,000000,20.6802,20.8338,20.372,20.372,296150.67248009,0
+R.US,D,19971224,000000,20.2907,20.2907,19.8612,19.9444,96846.986921819,0
+R.US,D,19971226,000000,20.0921,20.1352,19.8612,19.9444,82156.880128934,0
+R.US,D,19971229,000000,20.055,20.2497,19.8955,20.0921,319388.7167445,0
+R.US,D,19971230,000000,20.0921,20.6802,20.0921,20.6401,312250.10564471,0
+R.US,D,19971231,000000,20.5627,20.7996,20.4483,20.4483,125687.58895989,0
+R.US,D,19980102,000000,20.5627,20.6802,20.2497,20.4483,174389.57512298,0
+R.US,D,19980105,000000,20.4483,20.8338,20.372,20.5991,219032.2107795,0
+R.US,D,19980106,000000,20.7536,20.8338,20.4835,20.7996,324288.14431964,0
+R.US,D,19980107,000000,20.6401,20.96,20.4835,20.8338,940661.47866342,0
+R.US,D,19980108,000000,20.7536,20.8769,20.7193,20.8338,291253.28888809,0
+R.US,D,19980109,000000,20.8769,21.0344,20.1352,20.1694,436536.54416541,0
+R.US,D,19980112,000000,19.8955,19.9444,19.6264,19.8955,272922.84813135,0
+R.US,D,19980113,000000,19.9758,20.2907,19.8955,20.0921,147795.31055052,0
+R.US,D,19980114,000000,20.1352,20.1352,19.8955,20.0921,227714.02914637,0
+R.US,D,19980115,000000,20.055,20.9904,20.055,20.8338,483000.36879542,0
+R.US,D,19980116,000000,20.9121,21.3426,20.8338,21.2292,332965.87472026,0
+R.US,D,19980120,000000,21.1831,21.4993,21.1831,21.2633,495456.40202149,0
+R.US,D,19980121,000000,20.055,21.3426,20.055,21.1078,460046.4381868,0
+R.US,D,19980122,000000,20.96,20.96,20.7536,20.7996,338283.29684656,0
+R.US,D,19980123,000000,20.7193,20.7996,20.4042,20.7536,250107.90837594,0
+R.US,D,19980126,000000,20.6401,20.8338,19.9758,20.8338,288037.08142481,0
+R.US,D,19980127,000000,20.6802,20.8769,20.6802,20.7193,254023.15807147,0
+R.US,D,19980128,000000,20.7536,21.3857,20.7536,21.3426,143600.03516546,0
+R.US,D,19980129,000000,21.3426,21.6127,21.2292,21.4659,300498.22460872,0
+R.US,D,19980130,000000,21.4659,21.4659,20.9121,20.9121,257523.47919055,0
+R.US,D,19980202,000000,21.2292,21.6586,21.1831,21.4659,483701.4550108,0
+R.US,D,19980203,000000,21.3426,21.9709,21.2292,21.6586,437653.58094881,0
+R.US,D,19980204,000000,21.6127,21.7703,21.4993,21.6127,116585.73205873,0
+R.US,D,19980205,000000,21.8505,22.2428,21.8505,22.0833,527087.04103916,0
+R.US,D,19980206,000000,22.0833,22.1225,21.8916,21.9709,228836.17588762,0
+R.US,D,19980209,000000,22.1225,22.5579,21.9709,22.4366,387271.44064857,0
+R.US,D,19980210,000000,22.3554,22.6264,22.2428,22.4747,268021.37657309,0
+R.US,D,19980211,000000,22.3994,22.6264,22.2761,22.3994,205462.20674472,0
+R.US,D,19980212,000000,22.3994,22.5139,22.0501,22.5139,159135.32898476,0
+R.US,D,19980213,000000,22.4747,22.9062,22.4747,22.7868,364591.40378007,0
+R.US,D,19980217,000000,22.7868,22.9864,22.7868,22.9864,331005.69489357,0
+R.US,D,19980218,000000,22.9415,23.1,22.9062,23.1,272361.77476075,0
+R.US,D,19980219,000000,23.0208,23.4944,22.9864,23.4944,734788.43130852,0
+R.US,D,19980220,000000,23.4944,24.0021,23.4493,23.9581,568513.4692324,0
+R.US,D,19980223,000000,24.0355,24.3065,23.7976,23.8799,624641.24612577,0
+R.US,D,19980224,000000,23.8799,23.8799,23.1793,23.2928,381665.8169002,0
+R.US,D,19980225,000000,23.4131,23.4131,23.1793,23.2928,233737.64744589,0
+R.US,D,19980226,000000,23.2556,23.2928,22.5912,22.7066,513788.88676135,0
+R.US,D,19980227,000000,22.7497,23.0208,22.7066,22.9062,458645.2877476,0
+R.US,D,19980302,000000,23.1,23.1,22.5579,22.5579,365995.62019399,0
+R.US,D,19980303,000000,22.6079,23.5843,22.5715,23.3486,722613.44576353,0
+R.US,D,19980304,000000,23.192,23.192,22.649,22.8857,446750.32789215,0
+R.US,D,19980305,000000,22.7263,22.7263,22.0551,22.3338,299796.11640178,0
+R.US,D,19980306,000000,22.372,22.5715,22.1792,22.416,443390.01961783,0
+R.US,D,19980309,000000,22.3338,22.3338,21.5139,22.1343,479915.99824436,0
+R.US,D,19980310,000000,22.2136,22.2918,22.1343,22.2546,601264.21100816,0
+R.US,D,19980311,000000,22.2546,22.2546,21.786,22.0237,413299.52189257,0
+R.US,D,19980312,000000,22.1792,22.5267,22.0551,22.5267,357036.84211227,0
+R.US,D,19980313,000000,22.3338,22.4904,22.2546,22.372,146256.19124969,0
+R.US,D,19980316,000000,22.2136,22.5267,22.2136,22.4523,378731.67910958,0
+R.US,D,19980317,000000,22.5267,22.8426,22.4523,22.7644,307495.80087218,0
+R.US,D,19980318,000000,22.7644,23.1577,22.7644,23.1577,461589.6454539,0
+R.US,D,19980319,000000,23.192,23.4298,23.1577,23.4298,270398.52895935,0
+R.US,D,19980320,000000,24.1372,24.1372,23.3935,23.3935,709736.35201159,0
+R.US,D,19980323,000000,23.234,23.4298,23.0422,23.4298,545562.60459848,0
+R.US,D,19980324,000000,23.5051,23.6646,23.3935,23.5051,329322.47478171,0
+R.US,D,19980325,000000,23.6646,23.6646,23.1196,23.2702,248985.7616347,0
+R.US,D,19980326,000000,23.1577,23.1577,22.8426,23.0785,229954.23466259,0
+R.US,D,19980327,000000,23.0422,23.1196,22.8426,23.0422,137161.48828949,0
+R.US,D,19980330,000000,22.966,23.0785,22.8426,22.8426,68016.604799425,0
+R.US,D,19980331,000000,22.8857,23.8652,22.8426,23.8182,416100.8007794,0
+R.US,D,19980401,000000,23.6646,24.0559,23.2702,24.0559,439752.7516287,0
+R.US,D,19980402,000000,24.1372,24.6861,24.0559,24.2956,1048996.6727968,0
+R.US,D,19980403,000000,24.4484,24.9992,24.373,24.8818,473901.57786895,0
+R.US,D,19980406,000000,24.9219,24.9219,23.9807,24.4484,346815.90444456,0
+R.US,D,19980407,000000,24.4484,24.4484,23.8182,23.8652,441852.94430014,0
+R.US,D,19980408,000000,23.8652,23.8652,23.5502,23.7047,243808.35235317,0
+R.US,D,19980409,000000,23.7438,23.7849,23.3935,23.7849,238350.91738211,0
+R.US,D,19980413,000000,23.7438,24.4131,23.6646,24.373,243113.39808719,0
+R.US,D,19980414,000000,24.5296,24.6059,24.373,24.5296,217358.18859174,0
+R.US,D,19980415,000000,24.6059,25.4307,24.5296,25.4307,582927.63830203,0
+R.US,D,19980416,000000,25.3486,25.3486,24.7214,24.8818,324705.11687924,0
+R.US,D,19980417,000000,24.9219,24.9992,24.6059,24.9219,193285.1772166,0
+R.US,D,19980420,000000,24.7653,24.9561,24.6861,24.7996,157588.03375139,0
+R.US,D,19980421,000000,24.2134,24.6059,24.0559,24.5296,255986.40387285,0
+R.US,D,19980422,000000,24.373,24.373,24.101,24.2565,605184.57066153,0
+R.US,D,19980423,000000,24.1793,24.1793,23.7047,23.7047,567535.42330219,0
+R.US,D,19980424,000000,23.3486,23.4717,23.0422,23.0785,469705.28049233,0
+R.US,D,19980427,000000,22.9189,23.1196,22.5715,22.5715,548498.78637224,0
+R.US,D,19980428,000000,22.4904,22.6861,22.099,22.3338,578871.35377017,0
+R.US,D,19980429,000000,22.3338,22.416,21.786,21.786,779575.16777607,0
+R.US,D,19980430,000000,21.9053,22.0237,21.828,21.828,628697.53065763,0
+R.US,D,19980501,000000,21.9405,22.1792,21.786,21.786,378448.58744536,0
+R.US,D,19980504,000000,21.9405,22.1343,21.2349,21.5481,389363.45738748,0
+R.US,D,19980505,000000,21.5912,21.5912,21.1988,21.276,197483.51857635,0
+R.US,D,19980506,000000,21.4346,21.7047,21.3143,21.3143,226871.90809467,0
+R.US,D,19980507,000000,21.3143,21.3143,20.7262,20.8397,235130.62195256,0
+R.US,D,19980508,000000,20.691,21.5139,20.691,21.4719,198319.50767867,0
+R.US,D,19980511,000000,21.3143,21.5481,21.276,21.4719,334083.93349523,0
+R.US,D,19980512,000000,21.3143,21.4719,21.0774,21.276,359694.02018807,0
+R.US,D,19980513,000000,21.4346,21.5481,21.0774,21.4346,153813.8188922,0
+R.US,D,19980514,000000,21.3143,21.786,21.276,21.6733,230370.18523061,0
+R.US,D,19980515,000000,21.6284,21.6284,20.8054,20.8838,269980.5344082,0
+R.US,D,19980518,000000,20.8838,21.1548,20.6469,20.7633,216657.10237636,0
+R.US,D,19980519,000000,20.8397,21.1988,20.8054,20.8838,398046.29774592,0
+R.US,D,19980520,000000,20.8838,20.9199,20.691,20.8054,209374.39046555,0
+R.US,D,19980521,000000,20.9649,20.9649,20.5697,20.7262,325828.28561204,0
+R.US,D,19980522,000000,20.7633,20.9992,20.7633,20.8838,635556.11606788,0
+R.US,D,19980526,000000,20.9777,21.1773,20.4678,20.4678,386292.37272679,0
+R.US,D,19980527,000000,20.4678,21.4903,20.3153,21.4101,604484.50643772,0
+R.US,D,19980528,000000,21.2576,21.4512,20.9777,21.371,377186.42785935,0
+R.US,D,19980529,000000,21.2907,21.5716,21.2907,21.4512,525549.96572147,0
+R.US,D,19980601,000000,21.2907,21.7643,21.2145,21.5286,445351.22143608,0
+R.US,D,19980602,000000,21.5286,21.8054,21.5286,21.6832,417775.84495872,0
+R.US,D,19980603,000000,21.6832,21.6832,21.1773,21.1773,283981.81888452,0
+R.US,D,19980604,000000,21.2145,21.371,20.8221,20.8221,296994.83751494,0
+R.US,D,19980605,000000,20.9777,21.2576,20.9415,21.0217,263544.03151536,0
+R.US,D,19980608,000000,20.7056,20.8221,20.1117,20.1117,682864.10573274,0
+R.US,D,19980609,000000,20.2683,20.9777,20.2683,20.9415,434018.35694281,0
+R.US,D,19980610,000000,20.8221,20.9415,20.4297,20.4678,256965.47179463,0
+R.US,D,19980611,000000,20.4678,20.548,19.9131,20.1117,222115.55933899,0
+R.US,D,19980612,000000,20.1117,20.3494,19.8006,19.9933,385168.18200242,0
+R.US,D,19980615,000000,19.9933,20.0716,19.6792,19.6792,175228.63019999,0
+R.US,D,19980616,000000,19.597,20.1919,19.597,20.0344,420017.0724665,0
+R.US,D,19980617,000000,20.3905,20.7859,20.2369,20.7056,325126.17740509,0
+R.US,D,19980618,000000,20.548,20.6274,19.8768,19.9933,156191.99327003,0
+R.US,D,19980619,000000,19.9933,20.0344,19.7184,19.7184,394966.01516115,0
+R.US,D,19980622,000000,19.8768,20.0344,19.7526,19.7526,169066.02104728,0
+R.US,D,19980623,000000,19.9131,19.9131,19.5637,19.7526,285378.88135744,0
+R.US,D,19980624,000000,19.7184,20.1469,19.7184,20.1117,255424.30851067,0
+R.US,D,19980625,000000,20.0716,20.1919,19.7526,19.8347,345422.92993791,0
+R.US,D,19980626,000000,19.8347,20.1469,19.8006,19.8006,229252.12645564,0
+R.US,D,19980629,000000,19.8347,19.9561,19.7526,19.8768,247447.66432543,0
+R.US,D,19980630,000000,19.8347,20.1117,19.7526,19.8768,499790.66825975,0
+R.US,D,19980701,000000,20.0344,20.3153,19.8006,20.0344,618057.5764472,0
+R.US,D,19980702,000000,19.8347,19.8768,19.2869,19.5637,335346.09308123,0
+R.US,D,19980706,000000,19.5217,19.8347,19.2869,19.2869,623797.08109092,0
+R.US,D,19980707,000000,19.3641,19.4825,18.8906,18.9355,627161.47733151,0
+R.US,D,19980708,000000,18.9699,19.4415,18.9699,19.2488,541362.2192556,0
+R.US,D,19980709,000000,19.2488,19.2488,18.7751,18.8563,316308.43415971,0
+R.US,D,19980710,000000,18.8563,19.0128,18.8563,18.9355,337584.25461431,0
+R.US,D,19980713,000000,19.0128,19.1284,18.8113,18.8113,209798.51696611,0
+R.US,D,19980714,000000,18.7751,19.0462,18.7751,18.8113,803509.18829803,0
+R.US,D,19980715,000000,18.8113,18.8906,18.3847,18.46,1145708.7568316,0
+R.US,D,19980716,000000,18.46,18.6998,18.4199,18.6998,533525.58791513,0
+R.US,D,19980717,000000,18.6998,18.735,18.5422,18.5793,1108757.629713,0
+R.US,D,19980720,000000,18.6538,18.9355,18.6538,18.8906,443531.05445416,0
+R.US,D,19980721,000000,18.9699,19.1284,18.735,18.8113,489994.87908417,0
+R.US,D,19980722,000000,18.8563,18.8563,18.46,18.7751,408119.04663633,0
+R.US,D,19980723,000000,18.6998,18.6998,18.3065,18.3847,740382.81314964,0
+R.US,D,19980724,000000,18.3847,18.6538,18.3065,18.3847,372288.02227579,0
+R.US,D,19980727,000000,18.5422,18.6538,18.1039,18.2614,314766.24888418,0
+R.US,D,19980728,000000,18.2614,18.46,17.9493,18.1489,312809.1350322,0
+R.US,D,19980729,000000,18.1851,18.2614,17.9052,17.9815,321482.77746654,0
+R.US,D,19980730,000000,17.9815,18.3416,17.9052,18.3065,954522.75029496,0
+R.US,D,19980731,000000,18.3416,18.5422,18.2614,18.2614,599582.01288786,0
+R.US,D,19980803,000000,18.1039,18.1851,17.5912,17.9493,480197.04592546,0
+R.US,D,19980804,000000,17.9493,17.9493,16.9629,17.0852,290557.31263055,0
+R.US,D,19980805,000000,17.2408,17.2408,17.005,17.0422,364174.43122049,0
+R.US,D,19980806,000000,17.005,17.4003,17.005,17.4003,246467.5744121,0
+R.US,D,19980807,000000,17.4003,17.4003,16.9248,17.0852,535345.75489705,0
+R.US,D,19980810,000000,17.0422,17.1176,17.005,17.005,276979.13266322,0
+R.US,D,19980811,000000,16.8465,16.8465,16.5706,16.692,251507.014832,0
+R.US,D,19980812,000000,16.7683,17.2761,16.7683,17.005,459628.44363565,0
+R.US,D,19980813,000000,16.9248,17.005,16.5706,16.5706,357875.89718929,0
+R.US,D,19980814,000000,16.7242,16.8465,16.5304,16.6479,265221.11967782,0
+R.US,D,19980817,000000,16.6479,16.6479,16.3318,16.4121,218618.30419461,0
+R.US,D,19980818,000000,16.4542,16.9629,16.4542,16.9248,365715.59450445,0
+R.US,D,19980819,000000,16.9629,16.9629,16.6136,16.7242,197902.53511907,0
+R.US,D,19980820,000000,16.6136,16.8827,16.6136,16.8064,469284.21996647,0
+R.US,D,19980821,000000,16.692,16.692,16.2977,16.6136,319244.61593347,0
+R.US,D,19980824,000000,16.8465,17.2761,16.5706,16.8465,720232.20541099,0
+R.US,D,19980825,000000,16.7242,16.8064,16.4542,16.7683,338984.38306194,0
+R.US,D,19980826,000000,16.6136,16.6479,15.827,16.3778,272080.72707965,0
+R.US,D,19980827,000000,16.2203,16.2546,14.9522,15.1558,400283.43728744,0
+R.US,D,19980828,000000,15.1558,15.2672,14.9199,15.0334,477679.88069443,0
+R.US,D,19980831,000000,15.1899,15.4698,14.2467,14.8397,514069.93444245,0
+R.US,D,19980901,000000,14.9737,15.1694,14.4599,14.8514,581812.64550176,0
+R.US,D,19980902,000000,14.8514,14.8514,14.4982,14.5412,523027.69053259,0
+R.US,D,19980903,000000,14.3768,14.4189,12.3161,12.6762,2110724.2945514,0
+R.US,D,19980904,000000,13.3112,13.7829,13.2682,13.2682,2335922.1804583,0
+R.US,D,19980908,000000,13.4698,14.6558,13.4698,14.6558,1121633.7014734,0
+R.US,D,19980909,000000,14.5755,15.0129,14.3768,14.9737,650531.35850813,0
+R.US,D,19980910,000000,14.8113,14.8994,14.2193,14.3768,370334.99639006,0
+R.US,D,19980911,000000,14.2623,15.0549,14.2623,14.6949,568796.56089663,0
+R.US,D,19980914,000000,14.8514,15.3691,14.8514,15.2125,344019.73551557,0
+R.US,D,19980915,000000,15.3337,15.5687,15.1694,15.5687,344578.76490306,0
+R.US,D,19980916,000000,15.6831,15.6831,15.5236,15.6449,176352.82092437,0
+R.US,D,19980917,000000,15.6449,15.7683,15.2907,15.5687,326665.29670591,0
+R.US,D,19980918,000000,15.3691,15.5687,15.2907,15.5236,718267.93761803,0
+R.US,D,19980921,000000,15.3691,15.7282,15.1322,15.4923,195800.29846449,0
+R.US,D,19980922,000000,15.4923,16.0413,15.4453,15.6831,277958.20058499,0
+R.US,D,19980923,000000,15.8044,15.962,15.7683,15.7683,223656.72262295,0
+R.US,D,19980924,000000,15.9258,16.1616,15.8494,15.9258,295734.72191208,0
+R.US,D,19980925,000000,15.9258,15.9258,15.2457,15.7282,245350.5376287,0
+R.US,D,19980928,000000,15.7282,16.0413,15.6831,15.6831,268721.4407969,0
+R.US,D,19980929,000000,15.8494,15.9258,15.7282,15.9258,253466.17266712,0
+R.US,D,19980930,000000,15.8494,15.9258,15.6449,15.7683,344578.76490306,0
+R.US,D,19981001,000000,15.6078,15.6078,14.5755,14.6558,293635.55123219,0
+R.US,D,19981002,000000,14.6558,14.8994,13.9395,14.8994,331704.73712583,0
+R.US,D,19981005,000000,14.8994,15.0129,14.4599,15.0129,274459.92344905,0
+R.US,D,19981006,000000,14.8994,15.1694,14.8113,15.1694,332125.79765168,0
+R.US,D,19981007,000000,15.1694,15.1694,14.6558,14.732,261161.76917125,0
+R.US,D,19981008,000000,14.732,14.732,13.9395,14.2193,278939.31248991,0
+R.US,D,19981009,000000,14.2193,14.5755,13.9395,14.5412,291955.39709504,0
+R.US,D,19981012,000000,14.3768,14.9346,14.2946,14.4189,194544.2708279,0
+R.US,D,19981013,000000,14.4599,14.4599,13.7829,14.1401,194544.2708279,0
+R.US,D,19981014,000000,14.1401,14.5755,14.1401,14.4982,290694.25950061,0
+R.US,D,19981015,000000,14.4982,16.0031,14.4982,16.0031,265362.15451416,0
+R.US,D,19981016,000000,16.0844,17.0334,15.962,16.0413,388531.55625145,0
+R.US,D,19981019,000000,15.8808,16.3974,15.8808,16.2418,435695.44510527,0
+R.US,D,19981020,000000,16.2418,16.8749,15.962,16.1185,456685.10792093,0
+R.US,D,19981021,000000,16.1185,16.555,15.8494,16.3632,309448.82675789,0
+R.US,D,19981022,000000,16.2418,16.6763,16.2418,16.555,294056.61175805,0
+R.US,D,19981023,000000,16.4766,16.5207,16.0031,16.1616,268861.45364166,0
+R.US,D,19981026,000000,16.0031,16.0844,15.1694,15.4112,367669.64238173,0
+R.US,D,19981027,000000,15.2907,15.6449,15.2907,15.5687,533945.62644942,0
+R.US,D,19981028,000000,15.4112,15.4923,14.8514,14.8994,440311.78101618,0
+R.US,D,19981029,000000,14.9346,15.1322,14.8994,14.9737,351020.37775373,0
+R.US,D,19981030,000000,14.9737,15.6449,14.9737,15.6078,1493646.8080175,0
+R.US,D,19981102,000000,15.6078,15.6831,15.3691,15.3691,514069.93444245,0
+R.US,D,19981103,000000,15.4453,15.4923,15.3337,15.3691,425052.42492013,0
+R.US,D,19981104,000000,15.2907,15.6831,15.2907,15.6449,536885.89618944,0
+R.US,D,19981105,000000,15.5236,16.7976,15.5236,16.3974,419873.99364703,0
+R.US,D,19981106,000000,16.3201,17.1919,16.3201,16.7976,294192.53663655,0
+R.US,D,19981109,000000,16.7976,17.3465,16.7546,17.1557,352280.4933566,0
+R.US,D,19981110,000000,17.3465,17.506,17.1557,17.2702,642830.65204616,0
+R.US,D,19981111,000000,17.2702,17.3465,16.8338,16.8338,175228.63019999,0
+R.US,D,19981112,000000,16.8338,16.8749,16.555,16.7546,140099.71404639,0
+R.US,D,19981113,000000,16.7546,16.8749,16.4405,16.4405,211333.54830067,0
+R.US,D,19981116,000000,16.3974,16.6763,16.282,16.4405,238490.93022687,0
+R.US,D,19981117,000000,16.4972,16.8543,16.2203,16.775,439614.78276706,0
+R.US,D,19981118,000000,16.775,16.8133,16.692,16.8133,184182.29832385,0
+R.US,D,19981119,000000,16.9688,17.2898,16.9688,17.2565,480478.09360656,0
+R.US,D,19981120,000000,17.2115,17.2565,17.1694,17.2115,407281.01355089,0
+R.US,D,19981123,000000,17.2898,17.7702,17.2898,17.7252,324568.17000918,0
+R.US,D,19981124,000000,17.7252,18.0051,17.7252,17.8906,404482.80063876,0
+R.US,D,19981125,000000,17.9267,18.3269,17.8906,18.2076,284539.82628042,0
+R.US,D,19981127,000000,18.2467,18.2467,17.9698,18.0051,70400.911126668,0
+R.US,D,19981130,000000,18.0912,18.372,18.0912,18.2076,326245.25817163,0
+R.US,D,19981201,000000,18.1263,18.2467,17.8485,18.1694,425052.42492013,0
+R.US,D,19981202,000000,17.6909,17.8906,17.4894,17.6909,577754.31698677,0
+R.US,D,19981203,000000,17.7702,17.8122,17.5677,17.6126,195800.29846449,0
+R.US,D,19981204,000000,17.7702,18.0051,17.7702,17.8485,271242.69399419,0
+R.US,D,19981207,000000,17.9698,18.3269,17.9698,18.2467,246748.6220932,0
+R.US,D,19981208,000000,18.2467,18.2467,17.6909,17.6909,154794.93079711,0
+R.US,D,19981209,000000,17.6909,17.9267,17.5677,17.8485,140939.79111497,0
+R.US,D,19981210,000000,17.8122,17.8906,17.6126,17.7702,196361.37183511,0
+R.US,D,19981211,000000,17.7702,17.7702,17.4894,17.5344,159274.31983796,0
+R.US,D,19981214,000000,17.5344,17.5677,16.5764,16.6557,283419.72352232,0
+R.US,D,19981215,000000,16.2546,16.3778,15.1391,15.9757,803925.13886604,0
+R.US,D,19981216,000000,15.9757,15.9757,14.6625,15.2193,928491.60307626,0
+R.US,D,19981217,000000,15.0637,15.5774,15.0637,15.5774,683842.15166295,0
+R.US,D,19981218,000000,15.5774,16.0971,14.8591,15.7399,691538.77015866,0
+R.US,D,19981221,000000,16.0178,16.4972,15.9405,15.9757,651932.50894734,0
+R.US,D,19981222,000000,15.9405,15.9757,15.7399,15.9405,453605.8473277,0
+R.US,D,19981223,000000,15.8564,16.056,15.6978,16.0178,210360.61232829,0
+R.US,D,19981224,000000,16.056,16.1783,15.9757,16.1783,184605.40283284,0
+R.US,D,19981228,000000,16.3318,16.4121,16.1312,16.2546,316451.51297917,0
+R.US,D,19981229,000000,16.0971,16.3778,16.0971,16.3318,265784.23703157,0
+R.US,D,19981230,000000,16.3318,16.3318,16.2203,16.2203,260324.75807738,0
+R.US,D,19981231,000000,16.2203,16.6557,16.2203,16.5764,161652.49421579,0
+R.US,D,19990104,000000,16.4121,16.8133,16.3778,16.4542,367113.67896895,0
+R.US,D,19990105,000000,16.4972,16.692,16.3318,16.4542,373689.17271498,0
+R.US,D,19990106,000000,16.5764,16.9336,16.5304,16.8916,300914.17517675,0
+R.US,D,19990107,000000,16.8133,16.8543,16.2546,16.4121,185164.43222033,0
+R.US,D,19990108,000000,16.4972,17.8906,16.4542,17.0902,839194.06786441,0
+R.US,D,19990111,000000,17.0902,17.2898,16.7321,16.775,236669.74125338,0
+R.US,D,19990112,000000,16.775,17.0549,16.6136,16.692,261445.88282706,0
+R.US,D,19990113,000000,16.5764,17.0129,16.2546,16.8543,541222.20641083,0
+R.US,D,19990114,000000,16.775,16.775,16.4121,16.4972,296994.83751494,0
+R.US,D,19990115,000000,16.8916,17.0129,16.7321,16.8543,347793.95037477,0
+R.US,D,19990119,000000,16.9336,16.9688,16.3778,16.5304,334358.84922691,0
+R.US,D,19990120,000000,16.5764,16.8133,16.4121,16.6557,397205.19868578,0
+R.US,D,19990121,000000,16.6136,16.692,16.5304,16.5764,267322.33434083,0
+R.US,D,19990122,000000,16.5764,16.5764,16.0971,16.0971,149477.50867081,0
+R.US,D,19990125,000000,16.2546,16.4121,15.9405,16.0178,209942.61777713,0
+R.US,D,19990126,000000,16.0178,16.1783,15.8564,16.056,464243.757555,0
+R.US,D,19990127,000000,16.1783,16.4542,16.0971,16.1312,296431.72016118,0
+R.US,D,19990128,000000,16.0971,16.0971,15.463,15.5383,430647.82875282,0
+R.US,D,19990129,000000,15.6978,15.8181,15.463,15.5383,244928.45511127,0
+R.US,D,19990201,000000,15.5774,15.5774,15.2594,15.3758,284678.81713362,0
+R.US,D,19990202,000000,15.3758,15.777,15.0207,15.5774,424638.51833525,0
+R.US,D,19990203,000000,15.5383,15.5774,15.2976,15.3758,169631.18238416,0
+R.US,D,19990204,000000,15.3407,16.056,15.3407,15.8974,630378.70678635,0
+R.US,D,19990205,000000,15.9405,17.37,15.8974,16.1783,697975.27305149,0
+R.US,D,19990208,000000,16.0178,16.0178,15.5002,15.8974,372156.18536355,0
+R.US,D,19990209,000000,15.9405,15.9757,15.463,15.5002,290141.36206252,0
+R.US,D,19990210,000000,16.4121,16.9688,16.3778,16.6136,1158023.7552214,0
+R.US,D,19990211,000000,16.775,17.2115,16.7321,17.1313,707219.18678056,0
+R.US,D,19990212,000000,17.0549,17.37,16.4972,16.4972,712394.55207895,0
+R.US,D,19990216,000000,16.5304,16.9688,16.4121,16.4121,629817.63341573,0
+R.US,D,19990217,000000,16.5304,17.4473,16.4542,17.37,1559010.3227074,0
+R.US,D,19990218,000000,17.2898,17.5344,16.9336,17.2115,800426.86173011,0
+R.US,D,19990219,000000,17.1694,17.1694,16.5764,16.5764,502592.96913815,0
+R.US,D,19990222,000000,16.6557,17.1313,16.6557,16.9336,383487.0058737,0
+R.US,D,19990223,000000,16.9688,17.8485,16.8133,17.5344,729050.97064792,0
+R.US,D,19990224,000000,18.1694,18.3269,17.2898,17.4473,765856.97496399,0
+R.US,D,19990225,000000,17.1694,17.6126,16.8133,17.0902,781954.36414548,0
+R.US,D,19990226,000000,17.2115,17.4894,17.0902,17.2115,518126.21897432,0
+R.US,D,19990301,000000,17.2115,17.7702,17.1313,17.414,551302.10924221,0
+R.US,D,19990302,000000,17.4669,17.7076,17.2702,17.5471,598602.9449661,0
+R.US,D,19990303,000000,17.7076,17.7918,17.186,17.3836,311127.95890347,0
+R.US,D,19990304,000000,17.3465,17.4257,17.0275,17.1029,360394.08441189,0
+R.US,D,19990305,000000,17.2261,17.4669,16.9482,17.3836,491818.1120408,0
+R.US,D,19990308,000000,17.5471,17.5471,16.827,16.9482,437230.47643982,0
+R.US,D,19990309,000000,17.0695,17.506,17.0275,17.506,441151.85808476,0
+R.US,D,19990310,000000,17.4669,17.7918,17.3054,17.3836,423795.37529197,0
+R.US,D,19990311,000000,17.4257,17.5912,16.9063,17.2702,543877.34050349,0
+R.US,D,19990312,000000,17.3836,17.506,16.827,16.827,672928.3037124,0
+R.US,D,19990315,000000,16.506,17.4257,16.4238,17.3054,545840.58630487,0
+R.US,D,19990316,000000,17.3465,18.2673,17.2702,17.9493,575371.0326511,0
+R.US,D,19990317,000000,17.9904,17.9904,17.2261,17.4669,555221.446904,0
+R.US,D,19990318,000000,17.6273,18.1489,17.5471,18.1039,338984.38306194,0
+R.US,D,19990319,000000,17.9493,17.9493,17.506,17.7076,298532.93482421,0
+R.US,D,19990322,000000,17.869,17.9493,17.506,17.5912,287890.93663063,0
+R.US,D,19990323,000000,17.5912,17.5912,16.9826,17.186,348358.0897201,0
+R.US,D,19990324,000000,17.2702,17.3465,17.1489,17.186,323311.12038101,0
+R.US,D,19990325,000000,17.0275,17.0275,16.506,16.7839,438771.63972378,0
+R.US,D,19990326,000000,16.827,17.3054,16.7477,17.186,1134510.7952253,0
+R.US,D,19990329,000000,17.1489,17.506,16.6685,17.4669,957321.98519866,0
+R.US,D,19990330,000000,17.2261,17.4669,16.7477,17.3054,478380.9669098,0
+R.US,D,19990331,000000,17.2261,17.869,16.9826,17.7076,587129.04563649,0
+R.US,D,19990401,000000,17.4669,17.506,16.9826,17.2702,407703.09606831,0
+R.US,D,19990405,000000,17.2702,17.2702,16.3465,16.3465,1454880.6238747,0
+R.US,D,19990406,000000,16.3054,16.3054,15.3818,15.3818,955919.81276789,0
+R.US,D,19990407,000000,14.7398,16.0256,14.2261,15.9825,2997789.4694343,0
+R.US,D,19990408,000000,16.185,16.185,15.4257,16.0256,1176780.3664618,0
+R.US,D,19990409,000000,16.0256,16.5834,16.0256,16.4238,635133.01155889,0
+R.US,D,19990412,000000,16.0256,16.6254,15.9463,16.3054,356895.80727593,0
+R.US,D,19990413,000000,16.5471,16.5834,16.0647,16.1449,334083.93349523,0
+R.US,D,19990414,000000,16.185,16.7839,16.185,16.3054,556202.55880892,0
+R.US,D,19990415,000000,16.4238,16.6685,16.2262,16.5834,761519.64275103,0
+R.US,D,19990416,000000,16.6685,16.9826,16.5471,16.8672,476702.85675579,0
+R.US,D,19990419,000000,16.7839,17.4669,16.6254,17.0695,529323.1585891,0
+R.US,D,19990420,000000,17.0695,17.1489,16.7047,16.9063,285097.83367634,0
+R.US,D,19990421,000000,17.1489,17.5912,16.9063,17.3054,719393.15033398,0
+R.US,D,19990422,000000,17.2261,17.2261,16.4238,16.827,343461.72811966,0
+R.US,D,19990423,000000,16.7477,16.827,16.4238,16.5834,323164.97558684,0
+R.US,D,19990426,000000,16.5834,16.5834,16.3054,16.4238,492517.15427305,0
+R.US,D,19990427,000000,16.3837,16.7839,16.185,16.7477,735629.53036866,0
+R.US,D,19990428,000000,16.827,17.5471,16.827,17.2702,606724.71195393,0
+R.US,D,19990429,000000,17.3054,17.7076,17.186,17.2702,364591.40378007,0
+R.US,D,19990430,000000,17.3465,17.4257,16.9063,16.9063,605184.57066153,0
+R.US,D,19990503,000000,16.9826,17.3836,16.6685,17.0275,596502.75229466,0
+R.US,D,19990504,000000,17.0695,17.2702,16.827,16.9482,309167.77907679,0
+R.US,D,19990505,000000,16.9063,16.9482,16.4238,16.5471,463403.68048642,0
+R.US,D,19990506,000000,16.5471,16.5834,16.1038,16.5834,462145.60886669,0
+R.US,D,19990507,000000,16.5834,17.3054,16.2613,17.0695,651085.27793778,0
+R.US,D,19990510,000000,17.0695,17.5471,16.9063,17.3054,261025.84429276,0
+R.US,D,19990511,000000,17.2261,17.5471,17.2261,17.2702,663411.51823477,0
+R.US,D,19990512,000000,17.186,17.3054,17.0695,17.186,228836.17588762,0
+R.US,D,19990513,000000,17.1489,17.3054,16.8672,16.8672,250389.9780486,0
+R.US,D,19990514,000000,16.9482,16.9482,16.5834,16.5834,230089.13754951,0
+R.US,D,19990517,000000,16.506,16.6685,16.3837,16.6254,454164.87671519,0
+R.US,D,19990518,000000,16.5471,16.9482,16.4698,16.5834,330164.59583343,0
+R.US,D,19990519,000000,16.506,16.9826,16.2613,16.3837,612042.13408022,0
+R.US,D,19990520,000000,16.3054,16.8672,16.3054,16.7047,416380.82646892,0
+R.US,D,19990521,000000,16.6685,16.827,16.5471,16.6254,350041.30983196,0
+R.US,D,19990524,000000,16.4238,16.506,16.0256,16.1449,701618.67299003,0
+R.US,D,19990525,000000,16.0256,16.2486,15.7447,16.0256,640875.58217732,0
+R.US,D,19990526,000000,15.7203,16.1185,15.7203,15.962,463683.70617594,0
+R.US,D,19990527,000000,15.962,15.962,15.1978,15.6008,445625.1151762,0
+R.US,D,19990528,000000,15.6772,16.0844,15.3955,15.4767,471243.37780159,0
+R.US,D,19990601,000000,15.6391,15.8808,15.3955,15.8808,519947.40794781,0
+R.US,D,19990602,000000,15.8397,16.5246,15.6391,16.4052,1407992.6727441,0
+R.US,D,19990603,000000,16.325,16.5618,16.0844,16.2057,380408.76727204,0
+R.US,D,19990604,000000,16.2418,16.6479,16.2057,16.4405,370748.90297496,0
+R.US,D,19990607,000000,16.4844,16.7242,16.4052,16.6479,209102.54070857,0
+R.US,D,19990608,000000,16.6479,16.6479,16.4844,16.6479,221980.65645206,0
+R.US,D,19990609,000000,16.6078,16.9248,16.282,16.6078,567951.37387021,0
+R.US,D,19990610,000000,16.3632,16.5246,16.282,16.4844,242409.2458971,0
+R.US,D,19990611,000000,16.5246,17.414,16.5246,16.9248,947946.23455736,0
+R.US,D,19990614,000000,16.8465,17.005,16.4844,16.8916,382648.97278825,0
+R.US,D,19990615,000000,16.8465,17.6126,16.8465,17.4894,870265.67749459,0
+R.US,D,19990616,000000,17.9767,18.1773,17.8974,17.9767,1356768.4113922,0
+R.US,D,19990617,000000,17.9346,18.097,17.8122,17.9767,440311.78101618,0
+R.US,D,19990618,000000,17.9767,18.0129,17.8974,18.0129,641436.65554794,0
+R.US,D,19990621,000000,18.0129,18.2966,17.7781,18.2966,470543.31357777,0
+R.US,D,19990622,000000,18.2183,18.2183,17.7781,17.8122,635275.06838679,0
+R.US,D,19990623,000000,17.6557,17.6909,17.4531,17.5344,649269.19892214,0
+R.US,D,19990624,000000,17.5344,17.5344,16.9248,17.2115,418475.90918254,0
+R.US,D,19990625,000000,17.0902,17.414,17.0902,17.2898,179713.12919867,0
+R.US,D,19990628,000000,17.2115,17.2898,16.4405,16.6831,1056133.2399134,0
+R.US,D,19990629,000000,16.6831,17.0501,16.6831,16.9688,996651.28669515,0
+R.US,D,19990630,000000,16.8916,17.4894,16.6078,16.6078,811481.74451699,0
+R.US,D,19990701,000000,16.1185,16.9248,16.0844,16.8064,834154.6274445,0
+R.US,D,19990702,000000,16.8064,16.8916,15.1558,15.7203,2390648.8069124,0
+R.US,D,19990706,000000,15.7604,16.7683,15.7203,16.282,1098541.8020032,0
+R.US,D,19990707,000000,16.282,16.4844,16.1185,16.2057,888879.20991555,0
+R.US,D,19990708,000000,16.0413,16.1616,15.962,15.9982,809805.67834609,0
+R.US,D,19990709,000000,15.8397,16.1185,15.8397,16.0413,698816.37211163,0
+R.US,D,19990712,000000,15.9189,16.1185,15.8808,15.9189,474743.69892067,0
+R.US,D,19990713,000000,15.962,16.0413,15.6008,15.8397,545420.54777059,0
+R.US,D,19990714,000000,15.8808,16.0844,15.7203,15.9189,502459.08824279,0
+R.US,D,19990715,000000,16.0413,16.3632,15.7966,15.8397,576771.16109873,0
+R.US,D,19990716,000000,15.962,16.0844,15.8808,16.0844,467745.10066563,0
+R.US,D,19990719,000000,16.0413,16.282,15.9189,15.9982,143735.96004396,0
+R.US,D,19990720,000000,16.0413,16.1185,15.7203,15.7604,397624.21522851,0
+R.US,D,19990721,000000,16.282,16.6078,15.7966,15.9189,3647336.6500629,0
+R.US,D,19990722,000000,15.962,15.9982,15.6008,15.6008,2187426.8056839,0
+R.US,D,19990723,000000,15.6391,15.7966,15.5168,15.6391,107484.89714911,0
+R.US,D,19990726,000000,15.5168,15.6391,15.4767,15.552,162489.50530968,0
+R.US,D,19990727,000000,15.4767,15.6008,15.4767,15.5168,323869.12777693,0
+R.US,D,19990728,000000,15.4767,15.6008,15.4336,15.4336,391186.6903441,0
+R.US,D,19990729,000000,15.233,15.3955,15.233,15.233,573836.00131654,0
+R.US,D,19990730,000000,15.319,15.4767,15.1978,15.1978,972019.24593252,0
+R.US,D,19990802,000000,15.233,15.233,15.0764,15.0764,424638.51833525,0
+R.US,D,19990803,000000,15.0764,15.1558,14.7124,14.7907,642416.74546128,0
+R.US,D,19990804,000000,14.7124,14.7907,14.5911,14.5911,527231.14185019,0
+R.US,D,19990805,000000,14.5911,14.6675,14.5324,14.5911,446051.2856599,0
+R.US,D,19990806,000000,14.5911,14.7124,14.5461,14.6361,430519.0578153,0
+R.US,D,19990809,000000,14.6361,14.8318,14.5461,14.7124,207417.27661357,0
+R.US,D,19990810,000000,14.6675,14.7545,14.2702,14.4248,238068.84770944,0
+R.US,D,19990811,000000,14.5461,14.5461,13.9453,14.0245,586147.93373159,0
+R.US,D,19990812,000000,14.1019,14.3474,13.7829,14.3474,548077.72584639,0
+R.US,D,19990813,000000,14.1899,14.1899,13.8621,13.9453,911279.2210945,0
+R.US,D,19990816,000000,13.8621,14.5128,13.7829,14.5128,1211067.1615637,0
+R.US,D,19990817,000000,14.4669,14.7545,14.0245,14.4248,413716.49445215,0
+R.US,D,19990818,000000,14.4248,14.4248,14.1899,14.3083,297688.76978935,0
+R.US,D,19990819,000000,14.1019,14.7545,14.0706,14.6675,644651.84101965,0
+R.US,D,19990820,000000,14.7545,15.2751,14.7545,15.233,636113.10147224,0
+R.US,D,19990823,000000,15.1558,15.2751,15.0334,15.233,367815.7871759,0
+R.US,D,19990824,000000,15.1558,15.319,15.1077,15.2751,240446.00009571,0
+R.US,D,19990825,000000,15.233,15.3955,14.9121,15.1978,440171.76817141,0
+R.US,D,19990826,000000,15.0764,15.1077,14.9121,14.9121,230795.33372273,0
+R.US,D,19990827,000000,14.9121,15.1558,14.9121,15.0334,292930.37705054,0
+R.US,D,19990830,000000,15.1077,15.1978,14.7545,14.7907,581670.58867387,0
+R.US,D,19990831,000000,14.8034,14.8034,14.3172,14.3172,585595.0362935,0
+R.US,D,19990901,000000,14.3172,14.7722,14.3172,14.7722,355637.7356562,0
+R.US,D,19990902,000000,14.7722,14.7722,14.6029,14.7261,402385.67394201,0
+R.US,D,19990903,000000,14.8915,15.6978,14.8915,15.2976,434995.38088145,0
+R.US,D,19990907,000000,15.3337,15.4541,15.1762,15.2535,405317.7677495,0
+R.US,D,19990908,000000,15.1762,15.1762,15.0549,15.1322,317146.46724516,0
+R.US,D,19990909,000000,15.1322,15.2125,14.9659,15.0901,124424.40738232,0
+R.US,D,19990910,000000,15.1762,15.1762,14.8446,15.1322,440732.84154203,0
+R.US,D,19990913,000000,15.0129,15.1762,14.8446,15.1762,331983.74082377,0
+R.US,D,19990914,000000,15.2535,15.2535,15.0129,15.0129,222536.61986484,0
+R.US,D,19990915,000000,15.0901,15.0901,14.8034,14.8446,212736.74272299,0
+R.US,D,19990916,000000,14.8034,14.8446,14.6498,14.6498,139544.77262516,0
+R.US,D,19990917,000000,14.6498,14.7722,14.6498,14.7261,117706.85680839,0
+R.US,D,19990920,000000,14.6812,14.7907,14.6498,14.6498,57663.830219493,0
+R.US,D,19990921,000000,14.6812,14.7722,14.4835,14.4835,265362.15451416,0
+R.US,D,19990922,000000,14.4032,14.6029,14.1968,14.4405,171728.30908091,0
+R.US,D,19990923,000000,14.4032,14.5246,14.2868,14.2868,454164.87671519,0
+R.US,D,19990924,000000,14.3621,14.4032,13.8319,13.8319,467606.10981245,0
+R.US,D,19990927,000000,13.8319,14.2868,13.8319,14.0774,187402.59375341,0
+R.US,D,19990928,000000,14.1166,14.1166,13.7115,13.7115,207139.29490717,0
+R.US,D,19990929,000000,13.7115,14.1968,13.7115,14.0774,303847.29097579,0
+R.US,D,19990930,000000,14.0412,14.2418,12.9805,13.2252,642691.66119297,0
+R.US,D,19991001,000000,13.3035,13.7555,13.3035,13.4698,347940.09516894,0
+R.US,D,19991004,000000,13.6313,14.0412,13.6313,13.9188,262142.88107616,0
+R.US,D,19991005,000000,14.2418,14.3172,13.9512,14.0774,560118.83049601,0
+R.US,D,19991006,000000,14.0774,14.3172,14.0774,14.1166,1610650.5346273,0
+R.US,D,19991007,000000,14.1166,14.2868,13.9991,14.2418,1209110.0477118,0
+R.US,D,19991008,000000,14.2418,14.3172,13.8767,13.8767,1243401.9527715,0
+R.US,D,19991011,000000,13.9188,13.9512,13.5452,13.5452,316308.43415971,0
+R.US,D,19991012,000000,13.4698,13.4698,13.1039,13.4248,419873.99364703,0
+R.US,D,19991013,000000,13.3896,13.4248,13.0637,13.0637,535065.72920752,0
+R.US,D,19991014,000000,13.0637,13.2682,12.8573,13.0637,431353.00293448,0
+R.US,D,19991015,000000,12.6606,12.8172,12.3318,12.7848,477679.88069443,0
+R.US,D,19991018,000000,12.7388,12.7848,12.5765,12.6606,267882.38571989,0
+R.US,D,19991019,000000,12.6606,12.9805,12.6606,12.6987,666485.66887016,0
+R.US,D,19991020,000000,12.8172,13.2252,12.2104,12.5765,2084695.1913158,0
+R.US,D,19991021,000000,12.2555,12.4952,12.2555,12.3739,1979586.4245614,0
+R.US,D,19991022,000000,12.3739,12.9394,12.3739,12.7848,487616.70470633,0
+R.US,D,19991025,000000,12.7848,13.146,12.7388,13.0637,363895.42752253,0
+R.US,D,19991026,000000,12.9805,13.1831,12.9052,13.1039,560954.81959833,0
+R.US,D,19991027,000000,13.146,13.3896,13.146,13.3896,1220163.9085071,0
+R.US,D,19991028,000000,13.3896,13.5099,13.3896,13.4698,478240.95406503,0
+R.US,D,19991029,000000,13.6313,13.8767,13.5892,13.8767,807707.52965779,0
+R.US,D,19991101,000000,13.7966,13.8767,13.5099,13.5892,479641.08251267,0
+R.US,D,19991102,000000,13.5452,13.8767,13.5452,13.8319,234150.5320392,0
+R.US,D,19991103,000000,13.7555,13.9512,13.6313,13.8319,573554.95363544,0
+R.US,D,19991104,000000,13.7966,14.1968,13.7966,14.1968,787128.7074523,0
+R.US,D,19991105,000000,14.1968,14.4405,14.1968,14.3172,492099.15972189,0
+R.US,D,19991108,000000,14.3621,14.3621,14.1968,14.2868,351998.42368394,0
+R.US,D,19991109,000000,14.1166,14.2868,14.0774,14.2418,237650.8531583,0
+R.US,D,19991110,000000,14.2418,14.2868,14.1606,14.1968,310995.09999969,0
+R.US,D,19991111,000000,14.1606,14.2868,13.9991,14.2868,259347.73413875,0
+R.US,D,19991112,000000,14.2868,14.2868,14.0774,14.1166,537583.91643011,0
+R.US,D,19991115,000000,14.1166,14.6812,14.1166,14.6029,409241.19337758,0
+R.US,D,19991117,000000,14.825,14.825,14.4599,14.5412,510288.56564228,0
+R.US,D,19991118,000000,14.6204,14.7839,14.5412,14.6625,392025.74542112,0
+R.US,D,19991119,000000,14.8691,14.8691,14.6204,14.7026,406438.89249917,0
+R.US,D,19991122,000000,14.7839,14.9893,14.7839,14.9463,511275.8094966,0
+R.US,D,19991123,000000,15.0334,15.319,14.3328,14.4189,651229.37874881,0
+R.US,D,19991124,000000,14.5412,14.9893,14.5412,14.7026,591882.32841746,0
+R.US,D,19991126,000000,14.7457,14.7457,14.3768,14.5412,296150.67248009,0
+R.US,D,19991129,000000,14.6204,14.6204,14.2555,14.3328,671805.1349796,0
+R.US,D,19991130,000000,14.3768,14.825,14.3328,14.7457,968798.95050298,0
+R.US,D,19991201,000000,14.7839,14.7839,14.2115,14.2946,573554.95363544,0
+R.US,D,19991202,000000,14.4189,14.9463,14.4189,14.7457,518126.21897432,0
+R.US,D,19991203,000000,14.7457,15.1077,14.3768,14.3768,823942.8877009,0
+R.US,D,19991206,000000,14.2115,14.5412,14.049,14.1321,565715.25632027,0
+R.US,D,19991207,000000,14.1321,14.4189,13.3964,13.597,781252.25593853,0
+R.US,D,19991208,000000,13.4776,14.9463,13.4776,14.5843,813305.99946519,0
+R.US,D,19991209,000000,14.5843,14.9893,14.5843,14.5843,562077.98833113,0
+R.US,D,19991210,000000,14.5843,15.5168,14.5843,15.4385,666485.66887016,0
+R.US,D,19991213,000000,15.1077,15.5168,14.7457,14.8691,703011.6474967,0
+R.US,D,19991214,000000,14.8691,15.2751,14.8691,15.1558,414558.61550387,0
+R.US,D,19991215,000000,15.1558,16.2977,15.0334,15.7604,676841.5094248,0
+R.US,D,19991216,000000,15.8044,15.8905,14.9893,14.9893,482435.20745853,0
+R.US,D,19991217,000000,14.049,14.9062,13.1537,14.7026,1824649.4369364,0
+R.US,D,19991220,000000,14.7026,15.233,14.3768,14.5843,726110.70090791,0
+R.US,D,19991221,000000,14.7457,15.1899,14.7026,15.1558,579572.43998556,0
+R.US,D,19991222,000000,15.1558,15.5607,15.1558,15.4767,431633.028624,0
+R.US,D,19991223,000000,15.4767,15.9258,15.4767,15.7604,806163.30039912,0
+R.US,D,19991227,000000,15.7604,16.047,15.2751,15.5168,395807.11422129,0
+R.US,D,19991228,000000,15.5607,15.6391,15.1899,15.3554,263401.97468746,0
+R.US,D,19991229,000000,15.1899,16.0911,15.0334,15.6831,474601.64209276,0
+R.US,D,19991230,000000,15.6078,16.1312,15.5168,15.8494,271519.65370903,0
+R.US,D,19991231,000000,15.8494,15.9698,15.3554,15.9698,162912.60981867,0
+R.US,D,20000103,000000,15.7282,15.9258,15.233,15.4385,368787.7011567,0
+R.US,D,20000104,000000,15.3554,15.3955,13.9639,14.5843,647310.04108702,0
+R.US,D,20000105,000000,14.5412,14.9463,14.5412,14.8691,471520.3375164,0
+R.US,D,20000106,000000,14.7457,16.1783,14.7457,16.0911,887766.2610984,0
+R.US,D,20000107,000000,16.0109,16.4189,15.9258,16.4189,419318.03023424,0
+R.US,D,20000110,000000,16.3778,16.4189,15.5607,15.6831,263268.09379212,0
+R.US,D,20000111,000000,15.8494,16.047,15.7604,16.0109,239469.99814864,0
+R.US,D,20000112,000000,15.9258,16.2125,15.6078,15.6391,544581.49269357,0
+R.US,D,20000113,000000,15.6391,15.8044,15.4385,15.4767,302453.29447757,0
+R.US,D,20000114,000000,15.5607,15.6078,15.4767,15.4767,343879.7226708,0
+R.US,D,20000118,000000,15.319,15.7282,15.233,15.6831,146401.31405229,0
+R.US,D,20000119,000000,15.6831,16.3318,15.6831,16.2546,460046.4381868,0
+R.US,D,20000120,000000,16.1783,16.2546,15.6831,15.7282,195663.35159443,0
+R.US,D,20000121,000000,15.4385,15.4385,14.6204,15.319,532125.4594675,0
+R.US,D,20000124,000000,15.4385,15.4385,15.0334,15.1899,255290.42761531,0
+R.US,D,20000125,000000,15.1077,15.233,14.5843,14.6625,534786.72550957,0
+R.US,D,20000126,000000,14.6625,14.7457,14.5412,14.5843,312250.10564471,0
+R.US,D,20000127,000000,14.6625,14.6625,14.2555,14.4599,379153.76162701,0
+R.US,D,20000128,000000,14.3768,14.3768,14.049,14.1321,251787.04052153,0
+R.US,D,20000131,000000,14.0892,14.4189,14.049,14.4189,435134.37173465,0
+R.US,D,20000201,000000,14.3768,14.4189,14.0892,14.2555,196642.41951621,0
+R.US,D,20000202,000000,14.4189,14.6204,14.049,14.4189,1317021.1153446,0
+R.US,D,20000203,000000,14.4189,14.7839,14.4189,14.7839,347239.00895356,0
+R.US,D,20000204,000000,14.7839,15.6831,14.7457,14.7839,437092.5075782,0
+R.US,D,20000207,000000,14.8691,15.1077,14.0892,14.1752,405598.81543059,0
+R.US,D,20000208,000000,13.9278,14.2115,13.9278,14.049,222253.52820062,0
+R.US,D,20000209,000000,14.049,14.1321,13.5168,13.597,284115.69977987,0
+R.US,D,20000210,000000,13.597,13.8035,13.3112,13.7252,306648.56986262,0
+R.US,D,20000211,000000,13.7252,13.7252,13.0236,13.1537,510147.53080595,0
+R.US,D,20000214,000000,13.3112,13.3543,12.9052,13.1899,699654.40519707,0
+R.US,D,20000215,000000,13.2751,13.5608,13.232,13.4395,375366.26087743,0
+R.US,D,20000216,000000,13.5168,13.5168,13.0236,13.3543,340664.5371991,0
+R.US,D,20000217,000000,13.3112,13.5168,12.7848,12.9052,324705.11687924,0
+R.US,D,20000218,000000,12.9052,12.9052,12.3318,12.4952,381530.91401328,0
+R.US,D,20000222,000000,12.4952,12.5822,12.3318,12.4952,231072.29343756,0
+R.US,D,20000223,000000,12.3739,12.5822,12.0882,12.1332,450813.76636498,0
+R.US,D,20000224,000000,12.1674,12.4199,12.0882,12.2956,452207.76286321,0
+R.US,D,20000225,000000,12.2555,12.3318,12.1332,12.1674,311127.95890347,0
+R.US,D,20000228,000000,12.1674,12.2956,12.0882,12.1674,327364.33893817,0
+R.US,D,20000229,000000,12.2104,12.3318,12.0471,12.0882,522472.74911138,0
+R.US,D,20000301,000000,12.188,12.3523,12.188,12.233,345980.93733382,0
+R.US,D,20000302,000000,12.1459,12.3523,11.8953,12.0255,790626.98458824,0
+R.US,D,20000303,000000,12.1029,12.2662,11.7712,12.0676,525822.83747002,0
+R.US,D,20000306,000000,12.1459,12.1459,11.6527,11.7329,290694.25950061,0
+R.US,D,20000307,000000,11.6977,11.7712,11.4884,11.6126,434018.35694281,0
+R.US,D,20000308,000000,11.6527,11.6977,11.4884,11.5304,416238.76964102,0
+R.US,D,20000309,000000,11.5304,11.8953,11.4884,11.8953,1491264.5456734,0
+R.US,D,20000310,000000,11.8953,13.0559,11.8953,12.3973,3591215.0051189,0
+R.US,D,20000313,000000,12.4736,13.5892,12.4736,12.9336,1153124.3276463,0
+R.US,D,20000314,000000,12.7624,13.5031,12.6831,13.0559,888044.24280481,0
+R.US,D,20000315,000000,13.1323,13.7115,13.0089,13.5892,632754.83718106,0
+R.US,D,20000316,000000,13.7555,14.4131,13.7555,14.1606,899243.22640271,0
+R.US,D,20000317,000000,13.7555,13.7966,13.0559,13.1323,958580.05681839,0
+R.US,D,20000320,000000,13.2183,13.5031,12.8455,13.0959,765580.01524917,0
+R.US,D,20000321,000000,13.1323,14.7839,13.1323,14.2467,1478105.3822488,0
+R.US,D,20000322,000000,14.1606,16.3054,14.1606,15.8905,3075749.0301951,0
+R.US,D,20000323,000000,15.8905,16.2613,15.6449,15.7282,1036395.5167681,0
+R.US,D,20000324,000000,15.7282,16.0647,15.3601,15.4385,1028705.0302218,0
+R.US,D,20000327,000000,14.825,15.1978,14.7398,14.7839,1057250.2766968,0
+R.US,D,20000328,000000,14.7839,14.9893,14.4982,14.6625,712252.49525106,0
+R.US,D,20000329,000000,14.7839,15.4855,14.6204,15.1077,1149768.1073382,0
+R.US,D,20000330,000000,14.9463,15.5607,14.7398,14.9893,800284.8049022,0
+R.US,D,20000331,000000,15.0696,15.0696,14.825,14.9463,614978.31585398,0
+R.US,D,20000403,000000,14.7839,15.0696,14.0412,14.4522,860613.98913004,0
+R.US,D,20000404,000000,14.4982,14.8591,13.5892,14.4982,1506101.8192521,0
+R.US,D,20000405,000000,14.4131,15.319,14.4131,14.5324,1293785.1150634,0
+R.US,D,20000406,000000,14.5755,15.0696,14.5755,14.9062,1446757.8348953,0
+R.US,D,20000407,000000,15.0696,16.3915,15.0276,16.2262,3172875.0208149,0
+R.US,D,20000410,000000,16.1362,16.2262,15.6449,15.8123,1120376.6518453,0
+R.US,D,20000411,000000,15.7282,15.9757,15.1558,15.7683,772571.45956321,0
+R.US,D,20000412,000000,15.8905,16.3465,15.5607,15.8905,1036114.4690871,0
+R.US,D,20000413,000000,15.9757,16.2613,15.5236,15.5607,881463.63910094,0
+R.US,D,20000414,000000,15.4855,15.4855,13.8319,14.2467,1644802.4268424,0
+R.US,D,20000417,000000,13.5031,14.6625,13.5031,14.6204,1005468.007949,0
+R.US,D,20000418,000000,14.6625,14.6625,13.8319,14.0412,598602.9449661,0
+R.US,D,20000419,000000,14.0412,14.9893,14.0412,14.9062,1536333.3518135,0
+R.US,D,20000420,000000,14.9062,15.0696,14.4131,14.6204,971599.20739823,0
+R.US,D,20000424,000000,14.4982,14.4982,13.9991,14.325,758439.36016624,0
+R.US,D,20000425,000000,14.4522,14.9062,14.37,14.8591,925691.346181,0
+R.US,D,20000426,000000,14.9062,15.1978,14.2897,14.4131,724152.56506435,0
+R.US,D,20000427,000000,14.1606,14.9893,14.1606,14.825,1366562.1565846,0
+R.US,D,20000428,000000,14.9893,15.233,14.4131,14.6204,711413.44017405,0
+R.US,D,20000501,000000,14.5755,14.9463,14.2467,14.6625,1227726.6461074,0
+R.US,D,20000502,000000,14.4982,14.5755,14.2017,14.2897,848573.90647197,0
+R.US,D,20000503,000000,14.325,14.37,13.0959,13.5892,1647742.6965823,0
+R.US,D,20000504,000000,13.5031,13.9991,13.5031,13.6694,692099.84352927,0
+R.US,D,20000505,000000,13.5452,13.9188,13.3817,13.7115,704128.6842801,0
+R.US,D,20000508,000000,13.6313,14.37,13.6313,14.1244,1193155.7373497,0
+R.US,D,20000509,000000,14.1244,14.5755,13.8767,13.9991,854310.34514099,0
+R.US,D,20000510,000000,13.9188,14.1244,13.4248,13.7555,777470.88713835,0
+R.US,D,20000511,000000,13.8319,14.0843,13.5452,13.7115,283274.60071972,0
+R.US,D,20000512,000000,13.6694,13.958,13.6694,13.8767,306791.64868209,0
+R.US,D,20000515,000000,13.7966,13.8767,13.7115,13.7555,221277.52625354,0
+R.US,D,20000516,000000,13.7966,13.8319,13.2614,13.5031,485100.56146687,0
+R.US,D,20000517,000000,13.5031,13.5031,13.0559,13.2965,357736.90633609,0
+R.US,D,20000518,000000,13.2614,13.461,13.1762,13.1762,405186.95282885,0
+R.US,D,20000519,000000,13.1323,13.1323,12.6831,12.9678,582927.63830203,0
+R.US,D,20000522,000000,12.9336,12.9678,12.5167,12.8455,522892.78764568,0
+R.US,D,20000523,000000,12.9336,13.0559,12.3113,12.4736,654587.64304,0
+R.US,D,20000524,000000,12.5304,12.7066,12.2037,12.2809,778174.01733687,0
+R.US,D,20000525,000000,12.2477,12.911,12.1606,12.4883,978595.76167011,0
+R.US,D,20000526,000000,12.6166,12.866,12.414,12.6166,705116.95012598,0
+R.US,D,20000530,000000,12.6166,13.3612,12.6166,12.8259,758158.31248515,0
+R.US,D,20000531,000000,12.6606,12.9454,12.5304,12.7388,862147.99847302,0
+R.US,D,20000601,000000,12.866,13.4473,12.866,13.2379,889582.34011406,0
+R.US,D,20000602,000000,13.4473,13.6107,13.2379,13.2379,1253330.6008508,0
+R.US,D,20000605,000000,13.1537,13.1968,12.911,13.0765,677262.56995066,0
+R.US,D,20000606,000000,13.0765,13.2379,12.9454,13.1176,550595.91306898,0
+R.US,D,20000607,000000,13.2828,13.5755,13.1176,13.4023,712811.52463855,0
+R.US,D,20000608,000000,13.4473,14.0245,13.3259,13.5315,920228.8012521,0
+R.US,D,20000609,000000,13.3612,13.4023,12.866,13.2379,497975.61123567,0
+R.US,D,20000612,000000,13.2379,13.3612,12.7848,12.9454,507492.39671329,0
+R.US,D,20000613,000000,12.9454,12.9874,12.6166,12.9454,311412.07255928,0
+R.US,D,20000614,000000,12.9454,13.1176,12.6606,12.7848,292375.43562933,0
+R.US,D,20000615,000000,12.9454,13.0314,12.5304,12.9874,767959.21161857,0
+R.US,D,20000616,000000,12.7848,12.8259,12.7066,12.7154,554795.27642031,0
+R.US,D,20000619,000000,12.6166,12.6166,12.325,12.414,515052.06833894,0
+R.US,D,20000620,000000,12.2809,12.414,11.9531,11.9981,715471.76868904,0
+R.US,D,20000621,000000,12.0402,12.325,11.913,12.2809,350738.30808106,0
+R.US,D,20000622,000000,12.2037,12.3651,11.9531,12.2809,433036.22304634,0
+R.US,D,20000623,000000,12.2809,12.7066,12.1606,12.4883,434018.35694281,0
+R.US,D,20000626,000000,12.4883,12.7066,12.2037,12.3651,316587.43785768,0
+R.US,D,20000627,000000,12.2477,12.7388,12.2037,12.5765,613999.2479322,0
+R.US,D,20000628,000000,12.6166,12.8259,11.9531,12.6233,1530592.8251783,0
+R.US,D,20000629,000000,12.4883,13.4473,12.0745,13.4473,1435702.9521085,0
+R.US,D,20000630,000000,13.2828,13.4023,12.2741,12.5765,1863976.6944497,0
+R.US,D,20000703,000000,12.5765,12.911,12.4883,12.866,353541.63095103,0
+R.US,D,20000705,000000,12.7066,12.7848,12.325,12.7388,564314.10588107,0
+R.US,D,20000706,000000,12.7388,12.866,12.1606,12.414,697280.3187855,0
+R.US,D,20000707,000000,12.4883,12.7066,12.2477,12.5765,510991.69584081,0
+R.US,D,20000710,000000,12.4883,12.9454,12.4531,12.7066,441989.8911702,0
+R.US,D,20000711,000000,12.5765,12.9874,12.4531,12.9874,703296.78314405,0
+R.US,D,20000712,000000,12.911,13.5315,12.8259,13.0314,618761.72863728,0
+R.US,D,20000713,000000,12.9874,13.3612,12.7848,13.2379,857954.7670711,0
+R.US,D,20000714,000000,13.2828,13.4473,13.0314,13.1537,504412.11412851,0
+R.US,D,20000717,000000,13.0314,13.0314,12.7848,12.866,433171.12593325,0
+R.US,D,20000718,000000,12.7388,12.866,12.5304,12.7388,701618.67299003,0
+R.US,D,20000719,000000,12.6166,13.0314,12.4531,12.866,773975.67597711,0
+R.US,D,20000720,000000,12.866,13.1968,12.8259,13.1537,826735.99065519,0
+R.US,D,20000721,000000,13.2379,13.2379,12.9454,13.0765,1034155.3112519,0
+R.US,D,20000724,000000,13.0314,13.9453,12.9454,13.7399,1603793.9932003,0
+R.US,D,20000725,000000,13.7399,14.1968,13.6107,13.9453,1311559.5924072,0
+R.US,D,20000726,000000,13.6958,13.7829,13.3612,13.6547,956063.91357892,0
+R.US,D,20000727,000000,13.6107,14.6117,13.6107,14.233,1553266.7300974,0
+R.US,D,20000728,000000,13.9453,14.1087,13.6107,14.1087,827720.1685348,0
+R.US,D,20000731,000000,13.6958,13.9453,13.4913,13.8621,800284.8049022,0
+R.US,D,20000801,000000,13.6107,14.1968,13.6107,13.9903,523862.65764334,0
+R.US,D,20000802,000000,13.9032,14.4454,13.9032,14.0245,920933.97543376,0
+R.US,D,20000803,000000,13.8621,13.8621,13.6958,13.7829,433875.27812334,0
+R.US,D,20000804,000000,13.8621,14.1087,13.5755,14.0245,493216.19650529,0
+R.US,D,20000807,000000,13.9453,14.1547,13.6958,13.9903,673907.37163417,0
+R.US,D,20000808,000000,13.9903,15.2751,13.8152,14.8591,1557467.1154404,0
+R.US,D,20000809,000000,14.732,14.8994,14.1087,14.277,538422.97150714,0
+R.US,D,20000810,000000,14.1968,14.6117,14.1087,14.277,243390.35780202,0
+R.US,D,20000811,000000,14.277,14.6117,14.1547,14.4032,242969.29727616,0
+R.US,D,20000814,000000,14.4032,14.4032,13.8621,14.1968,448286.38121827,0
+R.US,D,20000815,000000,14.277,14.3621,13.8621,13.9453,360394.08441189,0
+R.US,D,20000816,000000,13.9453,14.9404,13.9453,14.732,933113.04894502,0
+R.US,D,20000817,000000,14.6117,14.6879,14.3621,14.6879,550037.90567307,0
+R.US,D,20000818,000000,14.5666,14.8591,14.0245,14.1547,638912.33637594,0
+R.US,D,20000821,000000,14.3621,14.6117,14.0706,14.4835,750602.72882578,0
+R.US,D,20000822,000000,14.5666,14.5666,14.1547,14.3172,325963.18849897,0
+R.US,D,20000823,000000,14.1547,14.1968,12.866,13.5315,1016805.9824,0
+R.US,D,20000824,000000,13.4023,13.4473,12.5304,13.2379,1139970.2741795,0
+R.US,D,20000825,000000,13.4023,13.4473,13.0314,13.1968,531844.41178641,0
+R.US,D,20000828,000000,13.3259,13.4023,13.1176,13.1176,674743.36073648,0
+R.US,D,20000829,000000,13.1537,13.1537,12.866,13.0314,367669.64238173,0
+R.US,D,20000830,000000,12.9277,13.049,12.7545,12.8386,293911.48895545,0
+R.US,D,20000831,000000,12.8386,12.9678,12.5892,12.8386,404206.86291551,0
+R.US,D,20000901,000000,12.7545,13.1323,12.7545,12.8817,342339.58137841,0
+R.US,D,20000905,000000,12.9678,13.3396,12.9277,13.1323,678242.65986399,0
+R.US,D,20000906,000000,13.2965,13.9278,13.2965,13.5529,1056972.2949905,0
+R.US,D,20000907,000000,13.5529,13.5529,13.2614,13.3817,301891.19911538,0
+R.US,D,20000908,000000,13.5099,13.5099,13.0882,13.2614,323027.00672521,0
+R.US,D,20000911,000000,13.2965,13.4698,13.2183,13.2965,457101.05848894,0
+R.US,D,20000912,000000,13.3817,13.5099,13.2183,13.3396,417081.91268431,0
+R.US,D,20000913,000000,13.4248,13.7623,13.3817,13.6313,864392.29195551,0
+R.US,D,20000914,000000,13.5892,13.8035,13.3817,13.5099,773692.58431288,0
+R.US,D,20000915,000000,13.4248,13.5099,13.3396,13.3817,694056.95738126,0
+R.US,D,20000918,000000,13.3817,13.4248,12.9678,13.3396,640875.58217732,0
+R.US,D,20000919,000000,13.1762,13.6762,12.7545,13.4698,768381.294136,0
+R.US,D,20000920,000000,13.4698,13.8035,13.4698,13.6313,565715.25632027,0
+R.US,D,20000921,000000,13.6313,13.6313,13.2183,13.4248,408119.04663633,0
+R.US,D,20000922,000000,13.3817,13.3817,13.003,13.2965,510991.69584081,0
+R.US,D,20000925,000000,13.2614,13.5529,13.1762,13.2183,424218.47980096,0
+R.US,D,20000926,000000,13.1323,13.2183,12.4609,12.8386,967118.79636581,0
+R.US,D,20000927,000000,12.9277,12.9678,12.4267,12.5892,539543.07426524,0
+R.US,D,20000928,000000,12.4609,12.7545,12.3807,12.4267,485801.64768225,0
+R.US,D,20000929,000000,12.4609,12.5471,12.2555,12.3406,431633.028624,0
+R.US,D,20001002,000000,12.1332,12.2104,11.0383,11.3328,1361526.8041309,0
+R.US,D,20001003,000000,11.4639,11.4639,10.9159,11.0383,1375099.8741405,0
+R.US,D,20001004,000000,11.1664,11.5011,10.962,11.3328,910155.03037013,0
+R.US,D,20001005,000000,11.5813,11.5813,10.9159,11.1262,879921.4538254,0
+R.US,D,20001006,000000,10.9159,11.1262,10.455,10.6665,1723183.048129,0
+R.US,D,20001009,000000,10.6665,10.7114,10.4952,10.7114,377055.61293869,0
+R.US,D,20001010,000000,11.2095,11.6244,11.0814,11.3729,1630530.3146005,0
+R.US,D,20001011,000000,11.0383,11.2095,11.0031,11.2095,626181.38741816,0
+R.US,D,20001012,000000,11.7927,12.2104,11.2095,11.5011,1606177.2775359,0
+R.US,D,20001013,000000,11.4639,11.7927,11.4179,11.6244,1062851.8124789,0
+R.US,D,20001016,000000,11.7114,11.7525,11.2887,11.7114,398602.26115871,0
+R.US,D,20001017,000000,11.6673,11.7114,11.0814,11.3328,481878.22205419,0
+R.US,D,20001018,000000,11.2095,11.3729,11.0597,11.2574,371312.02032871,0
+R.US,D,20001019,000000,11.1664,11.1664,9.91107,10.3728,1971467.7235483,0
+R.US,D,20001020,000000,10.4952,11.2095,10.455,11.0814,1121633.7014734,0
+R.US,D,20001023,000000,10.7868,10.7868,10.0383,10.2457,1043117.1553083,0
+R.US,D,20001024,000000,10.3728,10.5832,10.2898,10.5383,648013.17128554,0
+R.US,D,20001025,000000,10.455,10.8748,10.2457,10.6254,751860.80044551,0
+R.US,D,20001026,000000,11.1262,11.1262,10.7114,10.7868,396083.05194455,0
+R.US,D,20001027,000000,10.8748,11.3729,10.6254,11.1664,613019.15801886,0
+R.US,D,20001030,000000,11.0383,12.8817,11.0383,12.5892,2474902.813738,0
+R.US,D,20001031,000000,12.5892,13.2965,12.2956,13.2183,1912124.7611831,0
+R.US,D,20001101,000000,12.9678,13.5892,12.4609,12.5892,695322.18294196,0
+R.US,D,20001102,000000,12.5892,13.003,12.5471,12.7154,670819.93510841,0
+R.US,D,20001103,000000,12.7154,12.9277,12.5471,12.5471,378448.58744536,0
+R.US,D,20001106,000000,12.4609,13.0882,12.4609,12.7154,303847.29097579,0
+R.US,D,20001107,000000,12.7545,12.8386,12.2956,12.5471,456973.30954299,0
+R.US,D,20001108,000000,12.5471,12.8386,12.5471,12.6323,277815.12176553,0
+R.US,D,20001109,000000,12.6762,12.7154,12.2555,12.5892,366133.5890556,0
+R.US,D,20001110,000000,12.4609,12.5471,12.0471,12.1674,539543.07426524,0
+R.US,D,20001113,000000,12.0471,12.8817,12.0471,12.5892,481176.11384723,0
+R.US,D,20001114,000000,12.5892,12.8386,12.4267,12.5892,301891.19911538,0
+R.US,D,20001115,000000,12.6459,12.6459,12.2251,12.4815,361936.26968741,0
+R.US,D,20001116,000000,12.3973,12.3973,11.8024,12.094,426313.56251457,0
+R.US,D,20001117,000000,11.9297,12.139,11.3798,11.9297,505530.17290348,0
+R.US,D,20001120,000000,11.9297,12.0177,11.4707,11.7184,669424.91661862,0
+R.US,D,20001121,000000,11.8024,11.8024,11.596,11.7184,322606.96819091,0
+R.US,D,20001122,000000,11.4707,11.596,11.2574,11.4247,261582.82969712,0
+R.US,D,20001124,000000,11.5529,11.639,11.4707,11.4707,96433.080336935,0
+R.US,D,20001127,000000,11.5529,11.8485,11.3386,11.7593,316308.43415971,0
+R.US,D,20001128,000000,11.596,11.8024,11.2173,11.6733,557176.51677285,0
+R.US,D,20001129,000000,11.6733,11.7184,11.4247,11.5529,251507.014832,0
+R.US,D,20001130,000000,11.5079,11.8024,11.2957,11.7184,334642.96288271,0
+R.US,D,20001201,000000,11.7184,11.8886,11.5754,11.7184,182785.23585093,0
+R.US,D,20001204,000000,11.639,11.8886,11.5079,11.7184,353958.60351062,0
+R.US,D,20001205,000000,11.6733,12.73,11.596,12.3113,1199035.2548382,0
+R.US,D,20001206,000000,12.139,12.3113,11.7184,11.8886,516725.06853512,0
+R.US,D,20001207,000000,11.8485,12.1811,11.5529,11.7184,212037.70049075,0
+R.US,D,20001208,000000,11.7593,11.8024,11.1723,11.4707,719115.16862759,0
+R.US,D,20001211,000000,11.4707,11.639,11.1723,11.2574,383628.04071003,0
+R.US,D,20001212,000000,11.3798,11.8024,11.2957,11.596,524009.82442907,0
+R.US,D,20001213,000000,11.4707,11.7593,11.0891,11.1332,471520.3375164,0
+R.US,D,20001214,000000,11.2173,11.4247,11.0031,11.2173,266199.16560803,0
+R.US,D,20001215,000000,11.045,11.1332,10.455,10.5832,612742.19830403,0
+R.US,D,20001218,000000,10.7554,10.962,10.6254,10.7554,632476.85547466,0
+R.US,D,20001219,000000,10.6665,11.3798,10.4952,10.962,439892.76447346,0
+R.US,D,20001220,000000,10.7936,11.0031,10.2898,10.7936,726110.70090791,0
+R.US,D,20001221,000000,10.7936,11.1332,10.6665,11.045,870688.78200358,0
+R.US,D,20001222,000000,10.7936,11.1332,10.7554,11.0031,376348.39477391,0
+R.US,D,20001226,000000,10.6254,10.8308,10.4111,10.6254,681601.94614674,0
+R.US,D,20001227,000000,10.6254,11.0031,10.6254,10.7936,531985.44662274,0
+R.US,D,20001228,000000,10.7936,11.4707,10.6665,11.2957,571873.77750671,0
+R.US,D,20001229,000000,11.2957,11.4247,11.2173,11.2173,391465.69404205,0
+R.US,D,20010102,000000,11.2173,11.3386,10.9159,10.9159,277958.20058499,0
+R.US,D,20010103,000000,10.8308,11.8024,10.8308,11.7593,419179.03938105,0
+R.US,D,20010104,000000,11.7593,12.0177,11.1723,11.7184,877405.31058594,0
+R.US,D,20010105,000000,11.639,12.0177,11.5529,11.639,338984.38306194,0
+R.US,D,20010108,000000,11.5529,12.094,11.5529,12.0608,494618.36893606,0
+R.US,D,20010109,000000,12.094,12.5246,12.094,12.1811,668728.94036108,0
+R.US,D,20010110,000000,12.0177,12.73,11.0031,12.6459,868867.59303009,0
+R.US,D,20010111,000000,12.5618,12.8573,12.139,12.5618,604061.40192872,0
+R.US,D,20010112,000000,12.5618,12.5618,12.1811,12.2662,326103.20134374,0
+R.US,D,20010116,000000,12.2662,13.1096,12.0177,12.9805,1301483.7775422,0
+R.US,D,20010117,000000,12.8573,12.9454,12.5618,12.9454,549761.96794981,0
+R.US,D,20010118,000000,12.73,12.8172,12.139,12.5246,1392731.272665,0
+R.US,D,20010119,000000,12.3523,12.6039,12.3523,12.5618,341643.60512087,0
+R.US,D,20010122,000000,12.5618,12.9454,12.2662,12.8172,387271.44064857,0
+R.US,D,20010123,000000,12.73,13.4473,12.73,13.3259,713654.66768182,0
+R.US,D,20010124,000000,13.1537,13.2828,12.8172,13.0236,420723.26863971,0
+R.US,D,20010125,000000,13.0695,13.1537,12.6459,13.0236,426877.70185989,0
+R.US,D,20010126,000000,13.1537,13.4913,13.0695,13.1968,291112.25405175,0
+R.US,D,20010129,000000,13.2898,13.4473,13.0882,13.2898,435833.41396689,0
+R.US,D,20010130,000000,13.3896,13.6547,13.3259,13.6253,217080.20688536,0
+R.US,D,20010131,000000,13.5529,13.9727,13.3612,13.3896,415958.7439515,0
+R.US,D,20010201,000000,13.4913,13.7555,13.3612,13.6762,515751.11057118,0
+R.US,D,20010202,000000,13.5608,13.7623,13.3739,13.4531,195663.35159443,0
+R.US,D,20010205,000000,13.3896,13.4913,13.1899,13.2545,520928.51985271,0
+R.US,D,20010206,000000,13.2898,13.5529,12.8513,12.9805,1051658.9608304,0
+R.US,D,20010207,000000,13.1537,13.597,12.9805,13.1762,369075.90277876,0
+R.US,D,20010208,000000,13.4913,13.4913,13.0402,13.1243,326802.24357597,0
+R.US,D,20010209,000000,12.9747,13.5031,12.8025,12.8386,732123.07730019,0
+R.US,D,20010212,000000,12.9541,13.4776,12.9541,13.1831,658228.9989954,0
+R.US,D,20010213,000000,13.049,13.5099,12.9874,13.3543,308473.84680238,0
+R.US,D,20010214,000000,13.2545,13.3339,12.9805,13.0882,825059.9244843,0
+R.US,D,20010215,000000,13.2183,13.3396,13.0832,13.2183,207276.24177723,0
+R.US,D,20010216,000000,12.8749,13.3201,12.8172,12.8983,471803.42918064,0
+R.US,D,20010220,000000,13.0314,13.0882,12.8749,12.8983,288315.06313119,0
+R.US,D,20010221,000000,13.232,13.4248,13.0959,13.1831,442410.95169606,0
+R.US,D,20010222,000000,13.3396,13.3484,12.9199,13.1323,437092.5075782,0
+R.US,D,20010223,000000,13.0177,13.4091,12.9277,13.3484,425195.5037396,0
+R.US,D,20010226,000000,13.5099,13.8837,13.4248,13.7898,689298.56464244,0
+R.US,D,20010227,000000,13.5099,13.9991,13.5099,13.8767,363757.4586609,0
+R.US,D,20010228,000000,14.049,14.0608,13.869,13.9453,923871.17919908,0
+R.US,D,20010301,000000,13.9727,14.0706,13.8319,13.9903,414001.63009951,0
+R.US,D,20010302,000000,13.9395,14.0892,13.9355,14.0559,382506.91596035,0
+R.US,D,20010305,000000,13.8914,14.1899,13.8914,14.1166,284818.82997839,0
+R.US,D,20010306,000000,14.1166,14.2946,13.9903,14.2897,298112.89628991,0
+R.US,D,20010307,000000,14.37,14.7457,14.277,14.6117,629120.63516662,0
+R.US,D,20010308,000000,14.6117,14.9404,14.37,14.9277,990771.76920668,0
+R.US,D,20010309,000000,14.8915,15.0276,14.277,14.9404,707634.11535701,0
+R.US,D,20010312,000000,14.7124,14.9199,14.4835,14.6204,553962.3532927,0
+R.US,D,20010313,000000,14.4913,14.5755,13.7741,14.0118,710433.3502607,0
+R.US,D,20010314,000000,13.9355,13.9355,13.5892,13.8035,486215.55426713,0
+R.US,D,20010315,000000,13.8974,14.4599,13.8974,14.0412,751583.84073069,0
+R.US,D,20010316,000000,13.6616,13.9639,13.5315,13.5315,809943.64720773,0
+R.US,D,20010319,000000,13.7027,13.9991,13.6048,13.9639,468302.08606999,0
+R.US,D,20010320,000000,14.0892,14.0892,13.2457,13.2898,1590361.9580271,0
+R.US,D,20010321,000000,13.1243,13.3201,12.9874,13.2095,302590.24134763,0
+R.US,D,20010322,000000,13.1176,13.3896,12.4053,12.6831,1309175.28608,0
+R.US,D,20010323,000000,12.6831,13.1762,12.639,12.8386,398046.29774592,0
+R.US,D,20010326,000000,12.8386,13.1176,12.8386,13.049,379848.71589299,0
+R.US,D,20010327,000000,13.2095,13.3201,12.9199,13.0832,644093.83362374,0
+R.US,D,20010328,000000,12.9336,13.0314,12.7222,12.8093,413858.55128005,0
+R.US,D,20010329,000000,12.8386,12.8386,12.5402,12.639,713935.71536292,0
+R.US,D,20010330,000000,11.8886,12.3651,11.8259,12.2251,1478105.3822488,0
+R.US,D,20010402,000000,12.2897,12.5695,12.0676,12.2555,672085.16066911,0
+R.US,D,20010403,000000,12.2662,12.2662,11.7593,11.9297,557315.50762604,0
+R.US,D,20010404,000000,12.0676,12.3651,11.8171,12.0529,331563.70228949,0
+R.US,D,20010405,000000,12.1606,12.504,12.0745,12.2956,744302.15081145,0
+R.US,D,20010406,000000,12.2956,12.504,11.7525,11.9747,418475.90918254,0
+R.US,D,20010409,000000,12.1459,12.8093,12.094,12.3739,371453.05516504,0
+R.US,D,20010410,000000,12.2183,12.5167,12.1606,12.2555,704412.79793589,0
+R.US,D,20010411,000000,12.7222,12.7222,12.1763,12.233,729332.01832902,0
+R.US,D,20010412,000000,12.0608,12.2662,11.9453,12.094,545005.61919413,0
+R.US,D,20010416,000000,12.2623,12.4736,12.0324,12.1459,406585.03729334,0
+R.US,D,20010417,000000,12.1967,12.233,12.0255,12.1606,558300.70749723,0
+R.US,D,20010418,000000,12.3161,12.8093,12.2477,12.639,2304990.5836728,0
+R.US,D,20010419,000000,13.1831,13.5755,13.0314,13.1694,804207.2085387,0
+R.US,D,20010420,000000,13.1762,13.2614,12.911,13.0177,548640.84320015,0
+R.US,D,20010423,000000,12.5822,13.2252,12.5765,13.1176,537583.91643011,0
+R.US,D,20010424,000000,12.8093,13.417,12.8093,13.3896,596086.80172663,0
+R.US,D,20010425,000000,13.232,13.5246,13.1762,13.4473,284115.69977987,0
+R.US,D,20010426,000000,13.3896,13.5823,13.2545,13.2898,769492.19896999,0
+R.US,D,20010427,000000,13.461,13.5686,13.2682,13.5168,220996.47857245,0
+R.US,D,20010430,000000,13.6253,13.7252,13.461,13.461,169066.02104728,0
+R.US,D,20010501,000000,13.366,13.7476,13.3543,13.5608,555498.40661884,0
+R.US,D,20010502,000000,13.5892,13.8494,13.5529,13.7966,377186.42785935,0
+R.US,D,20010503,000000,13.6762,13.8239,13.4336,13.7692,352559.49705456,0
+R.US,D,20010504,000000,13.597,13.9512,13.4698,13.9512,279776.32358378,0
+R.US,D,20010507,000000,13.9355,14.2555,13.8621,13.9816,276141.09957777,0
+R.US,D,20010508,000000,14.0892,14.2702,13.7623,14.2261,356335.75589689,0
+R.US,D,20010509,000000,14.2261,14.37,14.0843,14.2467,473901.57786895,0
+R.US,D,20010510,000000,14.4189,14.5843,14.277,14.4913,408683.18598165,0
+R.US,D,20010511,000000,14.7643,14.9062,14.4913,14.8591,679784.84513952,0
+R.US,D,20010514,000000,14.8446,14.8446,14.5324,14.6879,205743.2544258,0
+R.US,D,20010515,000000,14.6949,14.8847,14.6117,14.8446,316308.43415971,0
+R.US,D,20010516,000000,14.6742,15.2535,14.6421,15.1978,489298.90282662,0
+R.US,D,20010517,000000,15.2751,15.2976,15.0549,15.233,350457.26039997,0
+R.US,D,20010518,000000,15.233,15.3818,15.0637,15.3818,470960.28613736,0
+R.US,D,20010521,000000,15.4189,15.7526,15.2751,15.7526,472088.564828,0
+R.US,D,20010522,000000,15.6538,15.6606,15.4336,15.552,412038.38429813,0
+R.US,D,20010523,000000,15.3905,15.4257,14.8113,15.319,575650.03634904,0
+R.US,D,20010524,000000,15.3905,15.3905,14.8994,15.2379,363051.26248769,0
+R.US,D,20010525,000000,15.233,15.2839,15.0637,15.2262,138281.5910476,0
+R.US,D,20010529,000000,14.6742,15.0276,14.6742,14.8691,622117.94894532,0
+R.US,D,20010530,000000,15.0334,15.0334,14.7761,14.7839,453181.72082714,0
+R.US,D,20010531,000000,14.8397,15.0334,14.8397,15.005,301477.2925305,0
+R.US,D,20010601,000000,15.005,15.048,14.7907,15.005,221277.52625354,0
+R.US,D,20010604,000000,14.9815,15.1038,14.8446,15.048,267180.27751293,0
+R.US,D,20010605,000000,14.9815,15.1077,14.9277,15.0833,558722.79001466,0
+R.US,D,20010606,000000,15.0833,15.1244,14.8994,14.9277,440171.76817141,0
+R.US,D,20010607,000000,14.8915,14.9737,14.6675,14.7124,409801.24475662,0
+R.US,D,20010608,000000,14.6675,14.6879,14.6361,14.6558,89714.50777144,0
+R.US,D,20010611,000000,14.6421,14.6421,14.2261,14.2702,514489.97297675,0
+R.US,D,20010612,000000,14.3474,14.3621,13.8914,14.1401,681884.0158194,0
+R.US,D,20010613,000000,14.1899,14.1968,13.8152,13.8621,531985.44662274,0
+R.US,D,20010614,000000,14.0245,14.0324,13.3396,13.4248,897419.9934461,0
+R.US,D,20010615,000000,13.2545,13.5099,13.1831,13.3817,780137.26313826,0
+R.US,D,20010618,000000,13.4395,13.5892,13.3259,13.3484,436953.516725,0
+R.US,D,20010619,000000,13.1831,13.4023,12.8573,12.9805,417217.8375628,0
+R.US,D,20010620,000000,13.1039,13.2682,12.9952,13.1323,337441.17579483,0
+R.US,D,20010621,000000,13.2614,13.2614,13.0314,13.0695,318264.52602013,0
+R.US,D,20010622,000000,12.9336,13.0559,12.7457,12.9394,740525.8919691,0
+R.US,D,20010625,000000,12.9394,13.1323,12.9394,13.0236,383487.0058737,0
+R.US,D,20010626,000000,12.9394,13.1243,12.8573,13.0637,744584.22048411,0
+R.US,D,20010627,000000,13.049,13.3964,13.049,13.366,1020441.2064061,0
+R.US,D,20010628,000000,13.232,13.4845,13.1694,13.3739,479641.08251267,0
+R.US,D,20010629,000000,13.3396,13.5383,13.2046,13.4023,655147.69441904,0
+R.US,D,20010702,000000,13.232,13.3339,13.0959,13.2183,646475.07397628,0
+R.US,D,20010703,000000,13.1537,13.2379,12.9874,13.2046,422680.3824917,0
+R.US,D,20010705,000000,13.0559,13.2545,13.0559,13.14,570057.69849106,0
+R.US,D,20010706,000000,13.1899,13.1899,12.9952,13.003,237088.7577961,0
+R.US,D,20010709,000000,12.9678,13.1694,12.866,12.8906,400702.45383015,0
+R.US,D,20010710,000000,12.8259,12.9454,12.5822,12.6987,372012.08455253,0
+R.US,D,20010711,000000,12.7908,12.8259,12.5548,12.6459,315468.35709113,0
+R.US,D,20010712,000000,12.5822,12.8573,12.5822,12.8025,448710.50771883,0
+R.US,D,20010713,000000,12.8455,12.8749,12.6166,12.7848,305805.42681934,0
+R.US,D,20010716,000000,12.9052,12.9805,12.8455,12.9394,594832.81807316,0
+R.US,D,20010717,000000,12.962,13.0314,12.6899,13.003,963477.4404104,0
+R.US,D,20010718,000000,12.9952,13.2828,12.8906,13.1537,622532.87752179,0
+R.US,D,20010719,000000,13.3259,13.5383,13.2965,13.4023,695738.13350999,0
+R.US,D,20010720,000000,13.4023,13.5031,13.2898,13.2898,440870.81040367,0
+R.US,D,20010723,000000,13.3396,13.4531,13.232,13.2682,386567.28845849,0
+R.US,D,20010724,000000,13.3739,13.461,13.232,13.3396,619318.71404163,0
+R.US,D,20010725,000000,13.6762,13.6762,13.2682,13.2965,1230944.8975538,0
+R.US,D,20010726,000000,13.232,13.3259,13.0177,13.3112,465503.87315786,0
+R.US,D,20010727,000000,13.2682,13.2898,12.7545,12.9678,701337.62530893,0
+R.US,D,20010730,000000,13.0959,13.1968,12.9199,13.146,639472.38775498,0
+R.US,D,20010731,000000,13.1694,13.232,12.9952,12.9952,666065.63033587,0
+R.US,D,20010801,000000,13.0314,13.0637,12.7956,12.911,401260.46122608,0
+R.US,D,20010802,000000,13.0765,13.3201,12.962,13.2457,344019.73551557,0
+R.US,D,20010803,000000,13.2682,13.3964,13.1176,13.2965,356335.75589689,0
+R.US,D,20010806,000000,13.3339,13.3817,13.2682,13.3201,806864.3866145,0
+R.US,D,20010807,000000,13.3339,13.3339,12.9952,13.0637,607005.75963502,0
+R.US,D,20010808,000000,13.0959,13.2828,13.049,13.1039,413161.55303094,0
+R.US,D,20010809,000000,13.1616,13.2545,12.8906,12.9052,480624.23840071,0
+R.US,D,20010810,000000,12.9952,13.2545,12.9952,13.2046,219737.38496115,0
+R.US,D,20010813,000000,13.049,13.3339,13.0236,13.3035,563618.12962353,0
+R.US,D,20010814,000000,13.1831,13.4023,13.146,13.3817,1367403.2556448,0
+R.US,D,20010815,000000,13.3964,13.6107,13.3484,13.6107,665086.5624141,0
+R.US,D,20010816,000000,14.7026,14.7026,14.1321,14.4335,1925839.8880205,0
+R.US,D,20010817,000000,14.4405,14.6361,14.37,14.5324,1522620.2689594,0
+R.US,D,20010820,000000,14.5324,14.5324,14.2623,14.3543,676841.5094248,0
+R.US,D,20010821,000000,14.5128,14.5128,14.2623,14.2946,593707.60535722,0
+R.US,D,20010822,000000,14.4669,14.5197,14.3005,14.3964,333805.95178883,0
+R.US,D,20010823,000000,14.4032,14.7026,14.3964,14.6361,772160.61895303,0
+R.US,D,20010824,000000,14.5461,15.2125,14.5461,15.0637,648850.18237941,0
+R.US,D,20010827,000000,14.9121,15.3554,14.8758,15.0764,835561.90983311,0
+R.US,D,20010828,000000,14.9815,15.1625,14.9463,15.0901,446051.2856599,0
+R.US,D,20010829,000000,15.0334,15.3484,15.0129,15.3063,959979.16327446,0
+R.US,D,20010830,000000,15.2907,15.3905,15.1558,15.326,513930.94358926,0
+R.US,D,20010831,000000,15.3337,15.6322,15.326,15.552,1062710.7776427,0
+R.US,D,20010904,000000,15.5002,15.552,15.3955,15.4257,825059.9244843,0
+R.US,D,20010905,000000,15.3484,15.7683,15.3484,15.6322,783772.48714427,0
+R.US,D,20010906,000000,15.8044,15.9111,15.7125,15.8397,1088885.0036807,0
+R.US,D,20010907,000000,15.8044,15.8397,15.1558,15.2594,1068305.1594837,0
+R.US,D,20010910,000000,15.2262,15.2262,14.3474,14.4405,1088604.9779913,0
+R.US,D,20010917,000000,14.4599,14.4599,13.4336,13.4845,781117.3530516,0
+R.US,D,20010918,000000,13.8239,13.9816,13.6048,13.732,397904.24091802,0
+R.US,D,20010919,000000,13.869,13.869,13.2898,13.5529,748080.45363691,0
+R.US,D,20010920,000000,13.689,13.689,12.639,12.7066,701200.67843888,0
+R.US,D,20010921,000000,12.0177,12.3602,11.7251,12.188,1213168.3762267,0
+R.US,D,20010924,000000,12.5695,12.8513,12.4952,12.6987,1070269.4272767,0
+R.US,D,20010925,000000,12.8328,12.866,12.5695,12.7457,587687.05303241,0
+R.US,D,20010926,000000,12.8093,12.8386,12.188,12.4952,872505.88301078,0
+R.US,D,20010927,000000,12.5695,13.2457,12.325,13.14,846755.78347319,0
+R.US,D,20010928,000000,13.1831,13.7692,13.1831,13.7692,568796.56089663,0
+R.US,D,20011001,000000,13.597,13.6313,13.1243,13.597,592028.47321163,0
+R.US,D,20011002,000000,13.4981,13.689,12.911,13.4913,542619.26888376,0
+R.US,D,20011003,000000,13.6048,13.6694,13.0832,13.5168,673765.31480628,0
+R.US,D,20011004,000000,13.5246,13.9453,13.2751,13.8035,497418.62583132,0
+R.US,D,20011005,000000,13.6616,13.9727,13.2965,13.9639,365575.58165969,0
+R.US,D,20011008,000000,13.8396,13.8396,13.2828,13.4531,347104.10606663,0
+R.US,D,20011009,000000,13.5315,13.6048,13.3259,13.3739,379008.63882441,0
+R.US,D,20011010,000000,13.3259,13.9121,13.2898,13.9121,506793.35448105,0
+R.US,D,20011011,000000,14.0324,14.2555,13.8093,14.0774,514209.94728722,0
+R.US,D,20011012,000000,13.9188,13.9816,13.6694,13.7623,360258.15953339,0
+R.US,D,20011015,000000,13.8396,14.0118,13.64,13.9512,240310.07521723,0
+R.US,D,20011016,000000,14.1166,14.1166,13.8621,14.0843,303290.30557145,0
+R.US,D,20011017,000000,14.1087,14.1087,13.597,13.6048,369353.88448516,0
+R.US,D,20011018,000000,13.6048,13.689,13.2898,13.4395,332543.79220284,0
+R.US,D,20011019,000000,13.9121,13.9121,13.5383,13.7027,609802.95055558,0
+R.US,D,20011022,000000,13.5452,13.9121,13.3964,13.4248,369209.78367412,0
+R.US,D,20011023,000000,13.4981,14.1019,13.4981,13.6253,705536.98866026,0
+R.US,D,20011024,000000,13.6313,13.7741,13.2898,13.3612,673907.37163417,0
+R.US,D,20011025,000000,13.2252,13.7027,13.1243,13.597,695876.1023716,0
+R.US,D,20011026,000000,13.5686,13.7027,13.4981,13.5686,186009.61924675,0
+R.US,D,20011029,000000,13.6694,13.6821,13.232,13.2545,326527.3278443,0
+R.US,D,20011030,000000,13.0882,13.2095,12.8749,13.049,354656.6237513,0
+R.US,D,20011031,000000,13.0695,13.1968,12.8749,12.8749,486914.59649939,0
+R.US,D,20011101,000000,12.9394,13.3964,12.8749,13.2545,577474.29129723,0
+R.US,D,20011102,000000,13.1176,13.3739,13.0959,13.2183,288315.06313119,0
+R.US,D,20011105,000000,13.2545,13.4776,13.2252,13.3817,332261.72253017,0
+R.US,D,20011106,000000,13.2252,13.3896,13.0089,13.2965,407418.98241252,0
+R.US,D,20011107,000000,13.2965,13.6048,13.2545,13.4531,303013.34585662,0
+R.US,D,20011108,000000,13.3612,13.4981,13.3612,13.4336,411902.45941964,0
+R.US,D,20011109,000000,13.3612,13.3964,13.0959,13.1039,213155.75926572,0
+R.US,D,20011112,000000,13.1176,13.1176,12.8573,12.9336,439614.78276706,0
+R.US,D,20011113,000000,12.9336,13.4091,12.8906,13.3259,700497.54824036,0
+R.US,D,20011114,000000,13.4023,13.6616,13.3964,13.6176,381947.88657286,0
+R.US,D,20011115,000000,13.7555,13.869,13.7115,13.7966,362212.20741067,0
+R.US,D,20011116,000000,13.869,14.1606,13.7252,14.0892,1049275.6764947,0
+R.US,D,20011119,000000,14.2467,14.3328,14.0412,14.2467,493914.21674597,0
+R.US,D,20011120,000000,14.1606,14.2193,13.9121,14.0559,279221.38216256,0
+R.US,D,20011121,000000,14.1488,14.3172,13.9278,13.9991,318964.59024395,0
+R.US,D,20011123,000000,13.9355,14.2946,13.9355,14.1752,86218.274618632,0
+R.US,D,20011126,000000,14.0324,14.2261,13.7898,13.8974,325404.15911148,0
+R.US,D,20011127,000000,13.8837,14.0559,13.7692,13.8837,345136.77229897,0
+R.US,D,20011128,000000,13.8093,13.9903,13.7476,13.8319,217638.21428127,0
+R.US,D,20011129,000000,13.8494,13.9816,13.7829,13.9395,239469.99814864,0
+R.US,D,20011130,000000,14.0412,14.2623,13.9355,14.2261,298670.90368582,0
+R.US,D,20011203,000000,14.2261,14.6421,14.1244,14.6117,668164.80101575,0
+R.US,D,20011204,000000,14.6117,14.7722,14.5755,14.6361,551162.09639744,0
+R.US,D,20011205,000000,14.6361,14.8994,14.5911,14.8318,608123.81840999,0
+R.US,D,20011206,000000,14.8162,15.0901,14.6812,15.005,444654.22318697,0
+R.US,D,20011207,000000,14.9659,14.9893,14.6812,14.7986,379848.71589299,0
+R.US,D,20011210,000000,14.7722,14.7907,14.5843,14.6117,137716.4297107,0
+R.US,D,20011211,000000,14.5755,14.7457,14.5246,14.5246,244371.46970692,0
+R.US,D,20011212,000000,14.5412,14.6625,14.3406,14.3406,329464.53160961,0
+R.US,D,20011213,000000,14.37,14.37,13.6048,13.7966,590627.32277244,0
+R.US,D,20011214,000000,13.8837,14.1899,13.7741,14.1821,527923.03014147,0
+R.US,D,20011217,000000,14.1968,14.959,14.1606,14.9277,936330.27839986,0
+R.US,D,20011218,000000,14.9277,15.5109,14.8915,15.2262,582231.66204449,0
+R.US,D,20011219,000000,15.1469,15.2839,15.005,15.2066,570057.69849106,0
+R.US,D,20011220,000000,15.1978,15.4767,15.1322,15.1831,377889.55805787,0
+R.US,D,20011221,000000,15.2672,15.4923,15.1469,15.4541,597344.87334636,0
+R.US,D,20011224,000000,15.3407,15.5451,15.3407,15.4767,142336.85358789,0
+R.US,D,20011226,000000,15.4385,15.6165,15.4257,15.5168,342060.57768046,0
+R.US,D,20011227,000000,15.5451,15.6606,15.4453,15.4923,284394.70347783,0
+R.US,D,20011228,000000,15.3601,15.463,15.2125,15.3063,508331.45179031,0
+R.US,D,20011231,000000,15.4541,15.463,15.2839,15.3758,389506.53620694,0
+R.US,D,20020102,000000,15.3063,15.4336,15.1077,15.4032,636954.20053238,0
+R.US,D,20020103,000000,15.2672,15.4385,15.1469,15.3554,960959.2531878,0
+R.US,D,20020104,000000,15.4189,15.8181,15.3758,15.7878,456546.11706773,0
+R.US,D,20020107,000000,15.8044,16.1537,15.6538,15.9904,757321.30139127,0
+R.US,D,20020108,000000,16.0315,16.2486,15.8905,16.1978,719248.02753138,0
+R.US,D,20020109,000000,16.2673,16.692,16.191,16.3201,998054.48111749,0
+R.US,D,20020110,000000,16.2977,16.4121,15.6165,16.2977,772438.60065943,0
+R.US,D,20020111,000000,16.3054,16.4238,16.2057,16.3632,463827.80698697,0
+R.US,D,20020114,000000,16.4766,16.4844,16.0178,16.3201,918696.83589226,0
+R.US,D,20020115,000000,16.2486,16.4844,16.2057,16.3837,594832.81807316,0
+R.US,D,20020116,000000,16.2418,16.2613,15.9757,16.047,376072.45705065,0
+R.US,D,20020117,000000,16.047,16.325,15.9022,16.325,387271.44064857,0
+R.US,D,20020118,000000,16.233,16.2418,16.0109,16.0774,347379.02179832,0
+R.US,D,20020122,000000,16.0911,16.3778,16.047,16.0706,357736.90633609,0
+R.US,D,20020123,000000,15.962,16.5246,15.7966,16.506,681181.90761246,0
+R.US,D,20020124,000000,16.506,16.7917,16.4844,16.7184,615680.42406092,0
+R.US,D,20020125,000000,16.7184,16.7184,16.462,16.5979,408539.08517061,0
+R.US,D,20020128,000000,16.4903,16.9248,16.4903,16.8672,783772.48714427,0
+R.US,D,20020129,000000,16.9884,16.9884,16.555,16.6763,330581.56839301,0
+R.US,D,20020130,000000,16.5901,16.9972,16.3837,16.9561,502032.9177591,0
+R.US,D,20020131,000000,17.1782,17.3543,17.1557,17.3416,1088885.0036807,0
+R.US,D,20020201,000000,17.6273,18.1929,17.5285,18.0481,1671112.5777589,0
+R.US,D,20020204,000000,18.0481,18.1773,17.5979,17.6126,1814714.6569076,0
+R.US,D,20020205,000000,17.6126,17.7702,17.2261,17.234,858931.79100974,0
+R.US,D,20020206,000000,17.3543,17.4894,16.8672,17.1694,1287351.6781451,0
+R.US,D,20020207,000000,17.0775,17.6196,16.9884,17.6196,976076.55245595,0
+R.US,D,20020208,000000,17.8485,18.2751,17.6998,18.1694,1115757.2499596,0
+R.US,D,20020211,000000,18.1694,18.6469,18.0334,18.3984,812041.79589604,0
+R.US,D,20020212,000000,18.3984,18.3984,17.9904,18.0648,804624.18109829,0
+R.US,D,20020213,000000,18.2008,18.5071,18.0912,18.3269,662432.450313,0
+R.US,D,20020214,000000,18.3269,18.7125,18.1851,18.6616,582789.6694404,0
+R.US,D,20020215,000000,18.6616,18.7976,18.4473,18.7067,776915.94571714,0
+R.US,D,20020219,000000,18.7067,18.7125,18.2183,18.6704,1039756.8470339,0
+R.US,D,20020220,000000,18.6254,18.7067,18.4688,18.6332,631636.77840609,0
+R.US,D,20020221,000000,18.6254,18.6254,18.3065,18.46,567951.37387021,0
+R.US,D,20020222,000000,18.5001,18.6332,18.3269,18.6254,757321.30139127,0
+R.US,D,20020225,000000,18.6538,18.8759,18.5118,18.8759,748361.50131801,0
+R.US,D,20020226,000000,18.7751,19.2917,18.7751,19.1577,1014008.7914795,0
+R.US,D,20020227,000000,19.0208,19.5363,18.9845,19.5363,515472.10687322,0
+R.US,D,20020228,000000,19.506,19.821,19.3329,19.6107,720093.21455779,0
+R.US,D,20020301,000000,19.4688,19.9933,19.4141,19.9933,811906.89300912,0
+R.US,D,20020304,000000,20.1284,20.9042,19.9933,20.7927,2240750.2377157,0
+R.US,D,20020305,000000,20.6851,20.735,20.1548,20.2282,1410230.8342772,0
+R.US,D,20020306,000000,20.2282,20.3798,19.6341,20.0716,1145847.7476849,0
+R.US,D,20020307,000000,20.1352,20.2282,19.8504,19.9366,746542.35632764,0
+R.US,D,20020308,000000,19.9845,20.4561,19.9845,20.4561,805604.27101164,0
+R.US,D,20020311,000000,20.4483,20.4483,19.9933,20.2742,632194.785802,0
+R.US,D,20020312,000000,20.2448,20.2448,19.9601,20.1548,455989.13166338,0
+R.US,D,20020313,000000,20.1694,20.1694,19.9043,19.9043,372994.218449,0
+R.US,D,20020314,000000,19.9043,20.1694,19.8828,20.1284,324426.11318127,0
+R.US,D,20020315,000000,20.1694,20.3798,20.099,20.3494,728770.94495841,0
+R.US,D,20020318,000000,20.099,20.548,20.0344,20.548,1027300.8138079,0
+R.US,D,20020319,000000,20.556,20.5697,20.3153,20.5353,591050.42728143,0
+R.US,D,20020320,000000,20.5353,20.5353,20.099,20.2497,613999.2479322,0
+R.US,D,20020321,000000,20.2742,20.2907,19.6518,20.1058,1964611.1821211,0
+R.US,D,20020322,000000,20.1058,20.3621,20.0041,20.1058,538422.97150714,0
+R.US,D,20020325,000000,20.2203,20.2369,19.9131,20.0344,453181.72082714,0
+R.US,D,20020326,000000,19.9277,20.3905,19.9277,20.372,467745.10066563,0
+R.US,D,20020327,000000,20.4376,20.6851,20.3564,20.5991,324987.1865519,0
+R.US,D,20020328,000000,20.4835,20.8769,20.462,20.6195,404339.72181929,0
+R.US,D,20020401,000000,20.4483,20.4483,20.049,20.2555,566976.3939147,0
+R.US,D,20020402,000000,20.2555,20.2555,19.8828,19.9982,449687.53165747,0
+R.US,D,20020403,000000,19.8896,20.0716,19.7458,19.821,586709.0071022,0
+R.US,D,20020404,000000,19.821,20.1548,19.821,20.049,453046.81794021,0
+R.US,D,20020405,000000,19.8896,20.3348,19.8896,20.1117,423098.37704285,0
+R.US,D,20020408,000000,19.9444,19.9678,19.7682,19.9277,386847.31414801,0
+R.US,D,20020409,000000,20.0197,20.2203,19.9601,20.1205,290141.36206252,0
+R.US,D,20020410,000000,20.3348,20.8338,20.329,20.7927,510848.61702135,0
+R.US,D,20020411,000000,20.7927,21.4101,20.691,20.735,790349.00288186,0
+R.US,D,20020412,000000,20.735,21.1831,20.6851,21.1479,576213.1537028,0
+R.US,D,20020415,000000,20.8338,20.8838,20.5627,20.6058,650673.41533604,0
+R.US,D,20020416,000000,20.691,21.191,20.691,21.1293,864529.23882557,0
+R.US,D,20020417,000000,21.1293,21.1773,20.8769,20.96,239747.97985503,0
+R.US,D,20020418,000000,20.8838,20.9042,20.372,20.5139,561794.8966669,0
+R.US,D,20020419,000000,20.7262,20.7262,20.3564,20.3905,566694.32424204,0
+R.US,D,20020422,000000,20.4992,20.5423,19.8504,19.9277,542901.33855642,0
+R.US,D,20020423,000000,20.0627,20.0627,19.734,19.8083,672781.13692667,0
+R.US,D,20020424,000000,20.1548,20.3153,19.3906,19.4346,1096160.5616505,0
+R.US,D,20020425,000000,19.506,20.1548,19.4218,19.8896,806587.42689968,0
+R.US,D,20020426,000000,20.0344,20.2742,19.9131,19.9601,676841.5094248,0
+R.US,D,20020429,000000,20.1352,20.1694,19.6518,19.6518,478522.00174613,0
+R.US,D,20020430,000000,19.7184,20.1352,19.6929,19.7936,617922.67356028,0
+R.US,D,20020501,000000,19.9601,20.1469,19.4474,20.0627,1068731.3299674,0
+R.US,D,20020502,000000,20.0627,20.4835,20.049,20.2742,463403.68048642,0
+R.US,D,20020503,000000,20.3153,20.4376,19.7849,19.8504,696856.19228495,0
+R.US,D,20020506,000000,19.8896,20.3153,19.8554,19.8701,540102.10365272,0
+R.US,D,20020507,000000,20.049,20.4131,19.9933,20.3798,789794.06146064,0
+R.US,D,20020508,000000,20.4434,20.8338,20.4434,20.7996,806724.37376973,0
+R.US,D,20020509,000000,20.6274,20.9258,20.556,20.5911,502870.95084454,0
+R.US,D,20020510,000000,20.5911,20.6557,20.1548,20.1694,583350.74281102,0
+R.US,D,20020513,000000,20.2282,20.7477,20.1205,20.6557,419179.03938105,0
+R.US,D,20020514,000000,20.827,21.3054,20.779,21.3054,609522.92486606,0
+R.US,D,20020515,000000,21.2576,21.6969,21.2145,21.5286,616105.57255305,0
+R.US,D,20020516,000000,21.4993,21.6049,21.2067,21.3054,488176.75608539,0
+R.US,D,20020517,000000,21.3143,21.4993,21.1988,21.3348,386146.22793263,0
+R.US,D,20020520,000000,21.3563,21.3984,21.0393,21.1205,520090.48676727,0
+R.US,D,20020521,000000,21.3563,21.4268,20.9346,20.9649,318829.68735702,0
+R.US,D,20020522,000000,20.9708,21.0393,20.6469,20.9649,456127.100525,0
+R.US,D,20020523,000000,21.0393,21.0393,20.8221,20.9042,826879.06947466,0
+R.US,D,20020524,000000,20.9042,20.9904,20.691,20.7056,442972.02506667,0
+R.US,D,20020528,000000,20.7262,20.7262,20.2683,20.6058,413858.55128005,0
+R.US,D,20020529,000000,20.548,20.6058,20.4835,20.5296,289158.20617448,0
+R.US,D,20020530,000000,20.5206,20.871,20.4894,20.871,591328.40898782,0
+R.US,D,20020531,000000,20.9042,21.0344,20.735,20.9708,458366.28404965,0
+R.US,D,20020603,000000,20.7996,20.871,20.4835,20.5423,449406.48397637,0
+R.US,D,20020604,000000,20.5423,20.548,20.1607,20.5069,494195.26442706,0
+R.US,D,20020605,000000,20.3407,20.548,20.1607,20.2555,526946.00620283,0
+R.US,D,20020606,000000,20.329,20.4434,19.9043,19.9678,405881.90709482,0
+R.US,D,20020607,000000,19.9366,20.2624,19.7752,20.1401,449554.67275368,0
+R.US,D,20020610,000000,20.2683,20.4131,20.0041,20.1058,209798.51696611,0
+R.US,D,20020611,000000,20.2683,20.3064,19.325,19.5667,839897.19806293,0
+R.US,D,20020612,000000,19.4268,19.7134,19.2271,19.6431,667749.8724393,0
+R.US,D,20020613,000000,19.597,19.6186,19.3563,19.4268,450948.66925191,0
+R.US,D,20020614,000000,19.1508,19.5002,18.4552,19.3906,530171.41159021,0
+R.US,D,20020617,000000,19.4346,19.8143,19.4053,19.7398,361936.26968741,0
+R.US,D,20020618,000000,19.7526,19.9561,19.5363,19.6714,565992.2160351,0
+R.US,D,20020619,000000,19.6792,19.8504,19.4601,19.6518,525972.04823889,0
+R.US,D,20020620,000000,19.7134,19.9933,19.6341,19.6577,522744.59886837,0
+R.US,D,20020621,000000,19.6635,19.9189,19.371,19.6341,660889.24304591,0
+R.US,D,20020624,000000,19.6431,19.734,18.9982,19.2976,788949.8964258,0
+R.US,D,20020625,000000,19.371,19.4767,18.9777,19.2057,1074187.7429469,0
+R.US,D,20020626,000000,19.1978,19.1978,18.6205,18.7908,746684.41315555,0
+R.US,D,20020627,000000,18.6538,19.0345,18.6049,18.8035,870265.67749459,0
+R.US,D,20020628,000000,18.87,19.1147,18.8172,18.9982,1569642.1009852,0
+R.US,D,20020701,000000,18.9914,19.2194,18.7692,18.9914,992170.87566274,0
+R.US,D,20020702,000000,19.0061,19.2917,18.8035,18.9024,739685.81490053,0
+R.US,D,20020703,000000,18.87,19.2271,18.4854,19.2057,863410.15805902,0
+R.US,D,20020705,000000,19.1147,20.3407,19.0766,19.8554,404339.72181929,0
+R.US,D,20020708,000000,19.7752,20.0197,19.5559,19.5902,468867.24740688,0
+R.US,D,20020709,000000,19.5667,19.9933,19.371,19.371,454022.81988729,0
+R.US,D,20020710,000000,19.4542,19.6431,18.8035,18.8357,421697.22660365,0
+R.US,D,20020711,000000,18.8172,19.0766,18.0569,18.6401,825901.02354445,0
+R.US,D,20020712,000000,18.6998,18.8426,18.3496,18.4199,397064.16384945,0
+R.US,D,20020715,000000,18.3065,18.3339,17.5403,18.3269,838495.02563217,0
+R.US,D,20020716,000000,18.2838,18.2966,17.64,17.8906,482719.32111433,0
+R.US,D,20020717,000000,17.9698,18.4405,17.4835,17.6998,357036.84211227,0
+R.US,D,20020718,000000,17.5227,17.869,17.3054,17.3328,433875.27812334,0
+R.US,D,20020719,000000,17.3328,17.3328,16.7184,16.7242,581389.54099277,0
+R.US,D,20020722,000000,16.7242,16.92,15.9336,16.191,610921.00933055,0
+R.US,D,20020723,000000,16.2977,16.4903,15.6391,15.6449,733530.35968878,0
+R.US,D,20020724,000000,15.4336,16.6332,15.3601,16.555,1065226.9208821,0
+R.US,D,20020725,000000,16.4473,17.186,16.3054,16.7683,977754.66260997,0
+R.US,D,20020726,000000,16.8338,17.2898,16.6332,17.2898,686361.36087713,0
+R.US,D,20020729,000000,17.5677,18.7634,17.506,18.4268,687342.47278203,0
+R.US,D,20020730,000000,18.2467,18.7487,17.8749,18.5255,657534.04472943,0
+R.US,D,20020731,000000,18.6205,18.6332,18.0402,18.3583,387271.44064857,0
+R.US,D,20020801,000000,18.3632,18.5188,18.0648,18.2272,314629.30201412,0
+R.US,D,20020802,000000,18.097,18.097,17.5677,17.8202,699654.40519707,0
+R.US,D,20020805,000000,17.7457,17.9551,17.4257,17.5344,739541.71408949,0
+R.US,D,20020806,000000,17.6762,18.1039,17.6196,17.8202,721072.28247957,0
+R.US,D,20020807,000000,17.9904,18.0912,17.4982,17.8485,623942.20389351,0
+R.US,D,20020808,000000,17.8543,18.4121,17.7076,18.3496,577191.19963301,0
+R.US,D,20020809,000000,18.2966,18.87,18.1039,18.6998,585031.91893975,0
+R.US,D,20020812,000000,18.6538,18.8495,18.2272,18.735,404339.72181929,0
+R.US,D,20020813,000000,18.5922,18.7692,18.1557,18.1626,623942.20389351,0
+R.US,D,20020814,000000,18.1626,18.6616,17.8406,18.6254,538422.97150714,0
+R.US,D,20020815,000000,18.6538,19.2134,18.5491,18.9425,1003791.9417781,0
+R.US,D,20020816,000000,19.0061,19.0462,18.7487,18.8357,438911.65256855,0
+R.US,D,20020819,000000,18.8357,19.371,18.7125,19.2976,415676.67427884,0
+R.US,D,20020820,000000,19.2488,19.3417,18.9502,19.1214,247867.70285973,0
+R.US,D,20020821,000000,19.2057,19.734,19.0766,19.5305,578029.23271846,0
+R.US,D,20020822,000000,19.7076,20.099,19.4688,19.7398,517990.29409582,0
+R.US,D,20020823,000000,19.4688,19.5667,19.0676,19.0676,307630.70375911,0
+R.US,D,20020826,000000,19.0853,19.3329,18.7634,19.2555,358292.86974887,0
+R.US,D,20020827,000000,19.325,19.3906,18.691,18.735,366693.64043466,0
+R.US,D,20020828,000000,18.691,18.7222,18.2467,18.3269,650673.41533604,0
+R.US,D,20020829,000000,18.0207,18.3416,17.8749,17.9767,813722.97202476,0
+R.US,D,20020830,000000,18.0051,18.6763,18.0051,18.4346,514489.97297675,0
+R.US,D,20020903,000000,18.4346,18.4552,17.732,17.7624,433594.23044225,0
+R.US,D,20020904,000000,17.8406,18.3915,17.8122,18.3339,310149.91297327,0
+R.US,D,20020905,000000,18.0569,18.1851,17.8406,17.9698,384186.04810595,0
+R.US,D,20020906,000000,18.1107,18.4199,18.0334,18.4042,402803.66849317,0
+R.US,D,20020909,000000,18.3065,18.8113,18.235,18.6538,365851.51938295,0
+R.US,D,20020910,000000,18.6205,18.9355,18.5491,18.9024,511969.74177101,0
+R.US,D,20020911,000000,19.0392,19.0853,18.8837,18.9355,274740.97113014,0
+R.US,D,20020912,000000,18.7634,18.7692,18.5118,18.6254,333527.97008244,0
+R.US,D,20020913,000000,18.6254,18.6254,18.2409,18.5569,361238.24944673,0
+R.US,D,20020916,000000,18.4777,18.5793,18.4042,18.5071,434573.29836403,0
+R.US,D,20020917,000000,18.6401,18.8563,18.5853,18.7067,552701.21569827,0
+R.US,D,20020918,000000,18.7067,18.7067,18.3984,18.4199,581528.53184597,0
+R.US,D,20020919,000000,18.3416,18.5071,18.0334,18.0334,391748.78570629,0
+R.US,D,20020920,000000,17.9267,18.2966,17.9267,18.0402,453605.8473277,0
+R.US,D,20020923,000000,17.8749,18.3632,17.5628,17.5677,475018.61465235,0
+R.US,D,20020924,000000,17.2565,17.3632,16.9248,17.0129,819325.52979842,0
+R.US,D,20020925,000000,17.0422,17.6998,17.0422,17.6998,526245.94197902,0
+R.US,D,20020926,000000,17.6998,18.1557,17.6694,18.142,502732.98198292,0
+R.US,D,20020927,000000,18.142,18.142,17.5765,17.5832,510288.56564228,0
+R.US,D,20020930,000000,17.2898,17.648,17.0695,17.5832,382791.02961615,0
+R.US,D,20021001,000000,17.3465,17.6821,17.2115,17.64,690422.75536682,0
+R.US,D,20021002,000000,17.3836,17.3916,16.5706,16.5764,981398.06254851,0
+R.US,D,20021003,000000,16.4698,16.913,16.2262,16.5764,885527.07757377,0
+R.US,D,20021004,000000,16.6831,16.8211,15.962,16.1978,388666.45913836,0
+R.US,D,20021007,000000,16.2887,16.2887,14.9659,15.0207,1263555.6264849,0
+R.US,D,20021008,000000,15.1469,16.1255,15.0901,16.0315,607703.77987569,0
+R.US,D,20021009,000000,16.0315,16.0315,15.2907,15.2907,396781.07218522,0
+R.US,D,20021010,000000,15.3955,16.2203,15.3554,15.8564,806027.37552063,0
+R.US,D,20021011,000000,15.8564,16.9561,15.7282,16.5901,671947.1918075,0
+R.US,D,20021014,000000,16.6987,16.7839,16.4238,16.4972,324568.17000918,0
+R.US,D,20021015,000000,16.9248,17.3465,16.9248,17.1263,691119.75361593,0
+R.US,D,20021016,000000,17.1782,17.1782,16.3318,16.3709,371172.00748395,0
+R.US,D,20021017,000000,16.506,16.9629,16.4972,16.9629,337861.21432913,0
+R.US,D,20021018,000000,16.9561,16.9561,16.5383,16.7839,414282.67778061,0
+R.US,D,20021021,000000,16.7184,16.7477,16.4238,16.5618,1464539.4661803,0
+R.US,D,20021022,000000,16.5618,16.5618,15.9336,16.0971,736323.46264308,0
+R.US,D,20021023,000000,16.4326,16.8916,16.3123,16.7399,929184.51335911,0
+R.US,D,20021024,000000,16.7047,16.8211,16.4052,16.4326,636677.24081756,0
+R.US,D,20021025,000000,16.4326,16.6987,16.1255,16.692,548077.72584639,0
+R.US,D,20021028,000000,16.6987,16.7839,16.2262,16.4238,589511.3079806,0
+R.US,D,20021029,000000,16.4189,16.4542,16.0178,16.2887,765435.91443813,0
+R.US,D,20021030,000000,16.2486,16.555,16.191,16.5207,353395.48615686,0
+R.US,D,20021031,000000,16.4972,16.5471,16.0109,16.191,342620.6290595,0
+R.US,D,20021101,000000,16.185,16.6763,15.8808,16.6685,332822.79590079,0
+R.US,D,20021104,000000,16.692,16.7399,16.2203,16.3553,357736.90633609,0
+R.US,D,20021105,000000,16.3553,16.4121,16.0911,16.233,305253.55137283,0
+R.US,D,20021106,000000,16.277,17.0334,16.185,17.0334,597764.91188065,0
+R.US,D,20021107,000000,16.9972,16.9972,16.6195,16.9248,472220.40174022,0
+R.US,D,20021108,000000,16.8211,17.0422,16.6136,16.7683,267882.38571989,0
+R.US,D,20021111,000000,16.7321,16.8211,16.233,16.3465,405186.95282885,0
+R.US,D,20021112,000000,16.2546,16.5764,16.2418,16.3465,417081.91268431,0
+R.US,D,20021113,000000,16.325,16.6685,16.0413,16.5128,236809.75409814,0
+R.US,D,20021114,000000,16.5901,16.8398,16.5901,16.8398,226454.93553507,0
+R.US,D,20021115,000000,16.8211,16.9561,16.7242,16.9063,252627.1175901,0
+R.US,D,20021118,000000,17.0334,17.0334,16.3553,16.3709,344578.76490306,0
+R.US,D,20021119,000000,16.506,16.5764,16.3397,16.3553,232753.46956629,0
+R.US,D,20021120,000000,16.4698,16.4698,16.2203,16.4326,273760.8812168,0
+R.US,D,20021121,000000,16.2887,16.6479,16.2887,16.6136,397765.25006483,0
+R.US,D,20021122,000000,16.6136,16.6831,16.1978,16.3837,507774.46638595,0
+R.US,D,20021125,000000,16.506,16.506,15.9904,16.2546,418760.02283833,0
+R.US,D,20021126,000000,16.1449,16.1537,15.5383,15.5931,643951.77679584,0
+R.US,D,20021127,000000,15.6165,16.1978,15.6078,16.1694,992729.90505022,0
+R.US,D,20021129,000000,16.2546,16.3709,16.0911,16.325,305951.57161351,0
+R.US,D,20021202,000000,16.6479,16.6831,16.3201,16.4766,700635.51710199,0
+R.US,D,20021203,000000,16.4698,16.4698,16.056,16.056,852213.21844425,0
+R.US,D,20021204,000000,16.0647,16.4405,16.0647,16.2977,582509.64375087,0
+R.US,D,20021205,000000,16.2977,16.4972,16.1449,16.3553,400001.36761478,0
+R.US,D,20021206,000000,16.2546,16.6626,16.0706,16.6078,529607.2722449,0
+R.US,D,20021209,000000,16.5764,16.5764,16.2546,16.282,343178.63645543,0
+R.US,D,20021210,000000,16.233,16.506,16.2203,16.4844,304132.42662316,0
+R.US,D,20021211,000000,16.3974,16.4766,16.3465,16.4121,259484.6810088,0
+R.US,D,20021212,000000,16.3778,16.5246,16.2203,16.3054,281457.49971251,0
+R.US,D,20021213,000000,16.3054,16.4189,16.0774,16.0971,345000.84742048,0
+R.US,D,20021216,000000,15.2594,15.7056,14.9404,15.6606,1618773.3236067,0
+R.US,D,20021217,000000,15.7604,15.8564,15.4923,15.5168,625753.17295133,0
+R.US,D,20021218,000000,15.5168,15.5168,15.2379,15.2594,414282.67778061,0
+R.US,D,20021219,000000,15.2976,15.5451,15.2594,15.4336,317706.51862421,0
+R.US,D,20021220,000000,15.5451,15.7399,15.4189,15.4189,733804.25342891,0
+R.US,D,20021223,000000,15.4257,15.7282,15.3691,15.5687,430519.0578153,0
+R.US,D,20021224,000000,15.6008,15.6165,15.4453,15.5109,144291.92345673,0
+R.US,D,20021226,000000,15.6008,15.8719,15.6008,15.6165,432055.11114142,0
+R.US,D,20021227,000000,15.6538,15.6606,15.463,15.4923,235831.70816793,0
+R.US,D,20021230,000000,15.5862,15.8564,15.4385,15.8328,363757.4586609,0
+R.US,D,20021231,000000,15.7966,15.9551,15.5383,15.9336,403498.62275914,0
+R.US,D,20030102,000000,15.7282,16.1449,15.4385,16.1118,906512.65242316,0
+R.US,D,20030103,000000,15.962,16.0706,15.8905,16.0109,415958.7439515,0
+R.US,D,20030106,000000,16.0413,16.3915,16.0413,16.3054,333100.77760717,0
+R.US,D,20030107,000000,16.3054,16.9972,16.047,16.1978,537304.91273217,0
+R.US,D,20030108,000000,16.1978,16.2613,15.8328,16.0971,593707.60535722,0
+R.US,D,20030109,000000,16.2203,16.462,16.191,16.462,486779.69361246,0
+R.US,D,20030110,000000,16.506,16.5383,16.3318,16.4189,606860.63683242,0
+R.US,D,20030113,000000,16.5383,16.692,16.4052,16.5246,365014.50828907,0
+R.US,D,20030114,000000,16.5383,16.555,16.4405,16.506,303152.33670981,0
+R.US,D,20030115,000000,16.5764,16.5764,16.2887,16.325,239613.0769681,0
+R.US,D,20030116,000000,16.4326,16.6987,16.3974,16.4972,427997.804618,0
+R.US,D,20030117,000000,16.325,16.462,16.325,16.3974,306791.64868209,0
+R.US,D,20030121,000000,16.506,16.5207,16.0413,16.1038,370334.99639006,0
+R.US,D,20030122,000000,16.1185,16.3837,16.0413,16.325,545420.54777059,0
+R.US,D,20030123,000000,16.3974,16.4698,16.2262,16.3318,402099.51630308,0
+R.US,D,20030124,000000,16.3318,16.3318,15.7125,15.7447,252908.1652712,0
+R.US,D,20030127,000000,15.7526,15.8564,15.4032,15.4767,272222.78390754,0
+R.US,D,20030128,000000,15.6899,15.7282,15.4032,15.6606,351998.42368394,0
+R.US,D,20030129,000000,15.5451,15.6831,15.319,15.6322,306648.56986262,0
+R.US,D,20030130,000000,15.5774,15.6684,15.3601,15.4032,405317.7677495,0
+R.US,D,20030131,000000,15.4032,15.9982,15.2976,15.9982,552559.15887038,0
+R.US,D,20030203,000000,15.9982,16.1118,15.6606,15.6684,415676.67427884,0
+R.US,D,20030204,000000,15.6772,15.6978,15.5687,15.5687,348219.0988669,0
+R.US,D,20030205,000000,15.5774,16.056,15.5774,15.6606,299370.96790964,0
+R.US,D,20030206,000000,16.0109,16.1118,15.6165,15.8631,447454.48008223,0
+R.US,D,20030207,000000,15.962,16.0971,15.7447,15.7604,412185.55108387,0
+R.US,D,20030210,000000,15.7604,15.8397,15.5236,15.827,392160.64830804,0
+R.US,D,20030211,000000,15.8328,16.0178,15.6772,15.8397,313226.10759179,0
+R.US,D,20030212,000000,15.9258,15.9825,15.7966,15.8123,285097.83367634,0
+R.US,D,20030213,000000,15.8181,15.9022,15.4767,15.8397,465642.86401106,0
+R.US,D,20030214,000000,15.8328,16.325,15.8328,16.2613,638912.33637594,0
+R.US,D,20030218,000000,16.3778,16.6136,16.3318,16.5764,588249.14839459,0
+R.US,D,20030219,000000,16.5383,16.5383,16.2418,16.2887,321068.87088167,0
+R.US,D,20030220,000000,16.2203,16.2887,16.1185,16.1978,367533.71750323,0
+R.US,D,20030221,000000,16.2887,16.5304,16.0971,16.4473,331005.69489357,0
+R.US,D,20030224,000000,16.2546,16.2977,15.6772,15.7526,341078.44378398,0
+R.US,D,20030225,000000,15.6449,15.9463,15.4385,15.9463,310847.93321395,0
+R.US,D,20030226,000000,15.8974,15.9825,15.7399,15.9189,234433.62370344,0
+R.US,D,20030227,000000,15.9463,16.2262,15.9463,16.1783,249965.85154804,0
+R.US,D,20030228,000000,16.1449,16.3974,16.0971,16.2125,579295.48027073,0
+R.US,D,20030303,000000,16.4698,16.4844,16.1362,16.2418,273760.8812168,0
+R.US,D,20030304,000000,16.3123,16.3123,16.0971,16.0971,297979.01539456,0
+R.US,D,20030305,000000,15.9551,16.2203,15.8631,16.0413,511275.8094966,0
+R.US,D,20030306,000000,16.0413,16.056,15.7966,15.8905,236251.74670223,0
+R.US,D,20030307,000000,15.8123,16.0031,15.7526,15.9698,313787.18096241,0
+R.US,D,20030310,000000,15.9022,15.9022,15.463,15.4923,274740.97113014,0
+R.US,D,20030311,000000,15.2066,15.463,14.8994,14.8994,589372.3171274,0
+R.US,D,20030312,000000,14.7457,14.8994,14.5412,14.8691,436809.41591396,0
+R.US,D,20030313,000000,15.2193,15.3818,15.0549,15.3758,715471.76868904,0
+R.US,D,20030314,000000,15.4189,15.5774,15.326,15.4698,524009.82442907,0
+R.US,D,20030317,000000,15.4541,16.0031,15.3407,15.9982,481603.30632249,0
+R.US,D,20030318,000000,16.185,16.2613,15.8719,16.0031,614562.36528595,0
+R.US,D,20030319,000000,16.1449,16.3632,16.0256,16.2546,472500.42742975,0
+R.US,D,20030320,000000,16.2546,16.3553,16.0031,16.2546,447454.48008223,0
+R.US,D,20030321,000000,16.3974,16.7184,16.2486,16.6626,569637.65995677,0
+R.US,D,20030324,000000,16.4844,16.4903,15.9258,16.0774,689857.59402993,0
+R.US,D,20030325,000000,16.0031,16.0844,15.827,15.9551,942774.95722525,0
+R.US,D,20030326,000000,15.8808,15.9022,15.6978,15.7878,772292.45586525,0
+R.US,D,20030327,000000,15.7966,15.8328,15.5774,15.6538,715893.85120646,0
+R.US,D,20030328,000000,15.6538,15.6606,14.7545,15.0207,1675449.909972,0
+R.US,D,20030331,000000,14.7907,14.7907,14.4766,14.6558,734361.23883325,0
+R.US,D,20030401,000000,14.4335,14.6812,14.3827,14.6812,675862.44150302,0
+R.US,D,20030402,000000,14.8994,15.1762,14.8591,15.0207,394546.99861841,0
+R.US,D,20030403,000000,14.9893,15.0276,14.7457,14.7545,483837.3798893,0
+R.US,D,20030404,000000,14.6949,14.8591,14.6742,14.7761,375232.37998208,0
+R.US,D,20030407,000000,14.9346,15.2457,14.7457,14.7545,520508.48131842,0
+R.US,D,20030408,000000,14.8034,14.8034,14.4189,14.4189,576632.17024553,0
+R.US,D,20030409,000000,14.5755,14.7839,14.2897,14.3905,683284.14426703,0
+R.US,D,20030410,000000,14.3905,14.5666,14.2897,14.5579,223515.68778662,0
+R.US,D,20030411,000000,14.7026,14.7761,14.4032,14.4522,312390.11848948,0
+R.US,D,20030414,000000,14.5579,14.7183,14.506,14.7183,389363.45738748,0
+R.US,D,20030415,000000,14.7183,14.959,14.6558,14.8758,302730.25419238,0
+R.US,D,20030416,000000,15.9336,15.9336,15.6078,15.6391,1586158.5067095,0
+R.US,D,20030417,000000,15.6449,15.6449,15.2535,15.3905,628697.53065763,0
+R.US,D,20030421,000000,15.3601,15.4541,15.2193,15.2379,430933.98639174,0
+R.US,D,20030422,000000,15.1831,15.6165,15.1077,15.5451,564732.10043223,0
+R.US,D,20030423,000000,16.2546,16.9688,16.191,16.7546,1978322.2209921,0
+R.US,D,20030424,000000,17.005,17.3916,17.005,17.2261,1584619.3874086,0
+R.US,D,20030425,000000,17.2261,17.2261,16.9884,16.9884,503157.10848348,0
+R.US,D,20030428,000000,16.9972,17.5677,16.9336,17.506,754803.11416867,0
+R.US,D,20030429,000000,17.4669,17.8122,17.4531,17.648,664806.53672458,0
+R.US,D,20030430,000000,17.6126,17.9551,17.5471,17.7457,747101.38571514,0
+R.US,D,20030501,000000,17.64,17.64,17.4404,17.5227,531423.35126055,0
+R.US,D,20030502,000000,17.3416,17.8543,17.3416,17.8348,528067.1309525,0
+R.US,D,20030505,000000,17.7252,18.0129,17.5912,17.9992,704696.91159168,0
+R.US,D,20030506,000000,17.9992,18.372,17.8612,18.0481,635698.17289578,0
+R.US,D,20030507,000000,18.1626,18.3984,17.9698,18.2673,1121769.6263518,0
+R.US,D,20030508,000000,18.0912,18.1489,17.8612,18.0648,592871.61625491,0
+R.US,D,20030509,000000,18.0648,18.5071,18.0051,18.4854,757180.26655494,0
+R.US,D,20030512,000000,18.3269,18.4914,18.2409,18.3778,628416.48297654,0
+R.US,D,20030513,000000,18.3778,18.7555,18.3416,18.6538,680759.82509503,0
+R.US,D,20030514,000000,18.6538,18.6538,18.3416,18.5071,376770.47729133,0
+R.US,D,20030515,000000,18.5071,18.7125,18.372,18.7125,658090.00814221,0
+R.US,D,20030516,000000,18.5422,18.7692,18.4405,18.7692,596929.94476991,0
+R.US,D,20030519,000000,18.5922,18.6127,18.1343,18.2673,685098.17929955,0
+R.US,D,20030520,000000,18.1773,18.2008,17.9698,18.0207,551855.00668028,0
+R.US,D,20030521,000000,17.963,18.0813,17.8906,18.0129,364454.45691002,0
+R.US,D,20030522,000000,18.1107,18.1186,17.9199,18.0275,326381.18305012,0
+R.US,D,20030523,000000,18.1107,18.2183,17.8749,18.1851,290836.3163285,0
+R.US,D,20030527,000000,18.0051,18.3778,17.9698,18.3269,367669.64238173,0
+R.US,D,20030528,000000,18.5422,18.5491,18.1489,18.4346,478937.95231416,0
+R.US,D,20030529,000000,18.5422,18.691,18.2673,18.3778,330581.56839301,0
+R.US,D,20030530,000000,18.4473,18.9777,18.3915,18.9777,453329.90960444,0
+R.US,D,20030602,000000,19.0061,19.3182,18.9425,19.0345,446608.27106424,0
+R.US,D,20030603,000000,19.0766,19.1675,18.7751,18.9699,384465.0518039,0
+R.US,D,20030604,000000,18.8964,19.5363,18.8426,19.5363,446188.23252996,0
+R.US,D,20030605,000000,19.2917,19.2917,18.8426,19.0766,599582.01288786,0
+R.US,D,20030606,000000,19.1284,19.3906,19.0208,19.1284,789642.80670864,0
+R.US,D,20030609,000000,19.1147,19.1147,18.7634,18.8837,351436.32832174,0
+R.US,D,20030610,000000,18.9699,19.1147,18.8906,18.9777,338425.35367446,0
+R.US,D,20030611,000000,19.1577,19.1577,18.9845,19.1214,424499.52748204,0
+R.US,D,20030612,000000,19.1058,19.2057,18.962,19.1284,294192.53663655,0
+R.US,D,20030613,000000,19.1371,19.1723,18.87,18.8759,420579.16782868,0
+R.US,D,20030616,000000,19.0392,19.1978,18.962,19.1802,326802.24357597,0
+R.US,D,20030617,000000,19.1802,19.1802,18.9199,18.9982,296016.79158474,0
+R.US,D,20030618,000000,19.0766,19.0766,18.7908,18.8426,278242.31424079,0
+R.US,D,20030619,000000,18.8964,18.9699,18.5922,18.6469,290557.31263055,0
+R.US,D,20030620,000000,18.7908,18.8269,18.6205,18.6205,364174.43122049,0
+R.US,D,20030623,000000,18.3632,18.5071,18.1489,18.2898,361238.24944673,0
+R.US,D,20030624,000000,18.4688,18.6831,18.3496,18.4121,383487.0058737,0
+R.US,D,20030625,000000,18.235,18.4552,17.9346,17.9414,442270.9388513,0
+R.US,D,20030626,000000,17.8749,18.2409,17.8749,18.097,301333.19171947,0
+R.US,D,20030627,000000,18.0402,18.372,17.6821,18.0648,404621.79149195,0
+R.US,D,20030630,000000,18.3269,18.5706,18.2673,18.3065,371874.11569089,0
+R.US,D,20030701,000000,17.1557,17.9698,16.506,17.8612,2123322.3846054,0
+R.US,D,20030702,000000,17.7918,17.9904,17.7536,17.9121,484678.47894945,0
+R.US,D,20030703,000000,17.9121,17.9815,17.7183,17.8543,292233.37880143,0
+R.US,D,20030707,000000,17.8122,18.097,17.8122,18.0402,347657.0035047,0
+R.US,D,20030708,000000,18.3632,18.3984,18.0334,18.1626,659207.04492561,0
+R.US,D,20030709,000000,18.1694,18.5001,18.0912,18.3339,436391.42136281,0
+R.US,D,20030710,000000,18.1557,18.2076,17.8269,17.8974,326802.24357597,0
+R.US,D,20030711,000000,17.8612,18.2614,17.8612,18.2467,369353.88448516,0
+R.US,D,20030714,000000,18.3632,18.8964,18.3632,18.4914,403917.63930188,0
+R.US,D,20030715,000000,18.5491,18.7281,18.4121,18.4405,279638.35472215,0
+R.US,D,20030716,000000,18.4405,18.8641,18.3632,18.6538,607986.87153992,0
+R.US,D,20030717,000000,18.5706,18.6469,18.46,18.5491,356616.80357799,0
+R.US,D,20030718,000000,18.5422,18.9777,18.5422,18.9777,513788.88676135,0
+R.US,D,20030721,000000,18.9268,18.9268,18.6538,18.7555,320226.74982994,0
+R.US,D,20030722,000000,18.8269,19.1978,18.7487,19.0061,484817.46980263,0
+R.US,D,20030723,000000,19.5559,20.1117,19.4688,19.8554,1315898.9686034,0
+R.US,D,20030724,000000,19.8554,20.4748,19.8417,19.9758,1184194.9152849,0
+R.US,D,20030725,000000,19.8083,20.4835,19.8083,20.3965,755923.21692678,0
+R.US,D,20030728,000000,20.2907,20.6128,20.2683,20.4434,539124.05772251,0
+R.US,D,20030729,000000,20.6128,20.6851,20.3798,20.5353,547378.68361414,0
+R.US,D,20030730,000000,20.6469,20.7193,20.3621,20.6128,569770.51886056,0
+R.US,D,20030731,000000,20.7193,21.1773,20.7125,20.7633,668586.88353317,0
+R.US,D,20030801,000000,20.6557,20.6851,20.2497,20.4376,630519.74162269,0
+R.US,D,20030804,000000,20.4434,20.4894,19.9503,20.462,567951.37387021,0
+R.US,D,20030805,000000,20.4678,20.6128,20.1762,20.1841,429249.74428832,0
+R.US,D,20030806,000000,20.0197,20.3564,19.9933,20.2497,481462.27148616,0
+R.US,D,20030807,000000,20.4297,20.4297,20.0041,20.1469,559696.74797859,0
+R.US,D,20030808,000000,20.1841,20.2624,20.0627,20.2125,325685.20679258,0
+R.US,D,20030811,000000,20.1205,20.3621,19.9982,20.1117,335063.001417,0
+R.US,D,20030812,000000,20.0344,20.3965,20.0041,20.3965,387130.40581224,0
+R.US,D,20030813,000000,20.329,20.3965,20.1284,20.1998,262703.95444679,0
+R.US,D,20030814,000000,20.2907,20.4678,20.1998,20.4131,470543.31357777,0
+R.US,D,20030815,000000,20.7056,20.827,20.5774,20.6274,426877.70185989,0
+R.US,D,20030818,000000,20.6195,20.9199,20.6195,20.8838,450813.76636498,0
+R.US,D,20030819,000000,21.0393,21.0774,20.8838,21.0344,386292.37272679,0
+R.US,D,20030820,000000,20.8965,20.9777,20.6851,20.9415,586709.0071022,0
+R.US,D,20030821,000000,21.0618,21.3622,20.7927,21.0393,347104.10606663,0
+R.US,D,20030822,000000,21.1479,21.3622,20.6646,20.7477,429534.87993568,0
+R.US,D,20030825,000000,20.7996,20.827,20.3838,20.5854,285794.83192546,0
+R.US,D,20030826,000000,20.5854,20.6469,20.0853,20.4209,423943.56406927,0
+R.US,D,20030827,000000,20.4209,20.5069,20.1998,20.462,235553.72646155,0
+R.US,D,20030828,000000,20.5774,21.2576,20.5697,21.2496,732123.07730019,0
+R.US,D,20030829,000000,21.2213,21.4591,21.1479,21.4591,380971.88462579,0
+R.US,D,20030902,000000,21.4591,21.5716,21.0461,21.5716,488318.81291329,0
+R.US,D,20030903,000000,21.4993,21.7566,21.4346,21.7497,719949.11374676,0
+R.US,D,20030904,000000,21.6783,21.8358,21.6127,21.7917,462289.70967772,0
+R.US,D,20030905,000000,21.786,21.786,21.3622,21.4993,395807.11422129,0
+R.US,D,20030908,000000,21.4993,21.6049,21.2693,21.3926,361796.25684266,0
+R.US,D,20030909,000000,21.2213,21.2213,20.8143,21.0618,431210.94610657,0
+R.US,D,20030910,000000,20.9835,21.0217,20.5423,20.6342,715752.81637013,0
+R.US,D,20030911,000000,20.779,21.1479,20.6802,21.0941,395669.14535965,0
+R.US,D,20030912,000000,21.0941,21.371,20.7703,21.3348,487895.70840429,0
+R.US,D,20030915,000000,21.2987,21.3857,21.1616,21.1988,402661.61166527,0
+R.US,D,20030916,000000,21.2693,21.5403,21.2693,21.5286,297555.91088557,0
+R.US,D,20030917,000000,21.5286,21.5286,21.1548,21.4346,327364.33893817,0
+R.US,D,20030918,000000,21.5139,21.8573,21.191,21.8573,620997.84618723,0
+R.US,D,20030919,000000,21.7917,22.1989,21.6832,22.1861,726528.69545905,0
+R.US,D,20030922,000000,22.1861,22.3221,22.1156,22.3152,690976.67479646,0
+R.US,D,20030923,000000,22.2546,22.2546,21.7419,21.9327,521486.52724863,0
+R.US,D,20030924,000000,21.828,21.828,21.2576,21.3984,633457.96737957,0
+R.US,D,20030925,000000,21.3289,21.3926,20.6469,20.7633,1008826.2722401,0
+R.US,D,20030926,000000,20.7193,20.7477,20.5069,20.7125,414558.61550387,0
+R.US,D,20030929,000000,20.7125,20.8915,20.3621,20.8915,582231.66204449,0
+R.US,D,20030930,000000,20.827,21.1205,20.5206,20.9503,503577.14701776,0
+R.US,D,20031001,000000,20.8661,21.4101,20.7927,21.4101,476001.77054039,0
+R.US,D,20031002,000000,21.4346,21.7047,21.3143,21.6284,499235.72683854,0
+R.US,D,20031003,000000,21.8054,22.0354,21.8054,21.8916,427013.62673838,0
+R.US,D,20031006,000000,21.8358,21.8642,21.4993,21.599,451788.74632048,0
+R.US,D,20031007,000000,21.599,21.8994,21.507,21.8427,393706.92154985,0
+R.US,D,20031008,000000,21.8779,21.8779,21.599,21.778,216657.10237636,0
+R.US,D,20031009,000000,21.8916,22.3084,21.8779,22.0551,323588.08009583,0
+R.US,D,20031010,000000,21.9709,22.0423,21.6205,21.6205,767959.21161857,0
+R.US,D,20031013,000000,21.8779,22.3279,21.8505,22.3279,556336.43970427,0
+R.US,D,20031014,000000,22.2223,22.3916,22.148,22.3485,384465.0518039,0
+R.US,D,20031015,000000,22.3084,22.5579,22.236,22.2995,378029.57090263,0
+R.US,D,20031016,000000,22.3084,22.5715,22.1156,22.4366,441852.94430014,0
+R.US,D,20031017,000000,22.5442,22.5442,22.0922,22.099,295594.70906731,0
+R.US,D,20031020,000000,21.9709,22.148,21.828,22.0765,419318.03023424,0
+R.US,D,20031021,000000,22.0765,22.4277,22.0765,22.2223,316308.43415971,0
+R.US,D,20031022,000000,21.5844,22.2281,20.5627,21.3289,1582520.2167288,0
+R.US,D,20031023,000000,21.3143,21.3143,20.8397,21.2987,640455.54364303,0
+R.US,D,20031024,000000,21.2987,21.3054,20.9777,21.2633,418475.90918254,0
+R.US,D,20031027,000000,21.6832,21.6832,20.9415,21.0774,609522.92486606,0
+R.US,D,20031028,000000,21.0774,21.3857,20.7927,21.3622,831641.55017974,0
+R.US,D,20031029,000000,21.3622,21.4591,21.1988,21.4346,623662.17820399,0
+R.US,D,20031030,000000,21.4346,21.4993,21.3289,21.3984,465926.97766686,0
+R.US,D,20031031,000000,21.4719,21.4719,21.0461,21.4346,642553.69233134,0
+R.US,D,20031103,000000,21.3289,21.9141,21.3289,21.7917,1022926.6898986,0
+R.US,D,20031104,000000,21.5765,21.5765,21.2349,21.4512,555301.16224629,0
+R.US,D,20031105,000000,21.5237,21.5237,21.0697,21.3495,496436.49193485,0
+R.US,D,20031106,000000,21.2496,21.5638,21.2349,21.5403,723307.37803794,0
+R.US,D,20031107,000000,21.5912,21.6284,21.3563,21.3984,507911.41325601,0
+R.US,D,20031110,000000,21.3984,21.4101,20.8661,20.8769,997907.31433175,0
+R.US,D,20031111,000000,20.8965,20.9346,20.7927,20.8573,926388.34443012,0
+R.US,D,20031112,000000,20.8573,20.8573,20.5353,20.7193,1039477.843336,0
+R.US,D,20031113,000000,20.6802,20.779,20.556,20.7193,670264.9936872,0
+R.US,D,20031114,000000,20.6469,20.779,20.4434,20.4678,402803.66849317,0
+R.US,D,20031117,000000,20.3621,20.3965,20.1058,20.3838,899378.12928964,0
+R.US,D,20031118,000000,21.4346,22.2634,21.4346,22.0423,2678542.8095178,0
+R.US,D,20031119,000000,22.0423,22.0423,21.5344,21.7135,770477.39884117,0
+R.US,D,20031120,000000,21.7213,21.8054,21.4512,21.4512,623378.06454819,0
+R.US,D,20031121,000000,21.4591,21.8505,21.4591,21.7566,688878.52610816,0
+R.US,D,20031124,000000,21.7917,22.1381,21.7917,21.9846,517990.29409582,0
+R.US,D,20031125,000000,22.0277,22.3994,21.8573,22.2918,495177.39832355,0
+R.US,D,20031126,000000,22.2918,22.5999,22.2918,22.4277,346401.99785967,0
+R.US,D,20031128,000000,22.4366,22.464,22.2761,22.284,68295.608497383,0
+R.US,D,20031201,000000,22.2712,23.0579,22.2712,22.8994,511830.75091782,0
+R.US,D,20031202,000000,22.8544,22.8544,22.5354,22.5834,314350.29831617,0
+R.US,D,20031203,000000,22.6577,22.8075,22.3554,22.4366,555636.37548046,0
+R.US,D,20031204,000000,22.4699,22.5765,22.1567,22.5521,456973.30954299,0
+R.US,D,20031205,000000,22.4699,22.4699,21.7566,22.0237,545840.58630487,0
+R.US,D,20031208,000000,21.9846,22.3994,21.9709,22.3828,342900.65474904,0
+R.US,D,20031209,000000,22.3485,22.6146,22.3221,22.3779,563477.0947872,0
+R.US,D,20031210,000000,22.3407,22.4523,22.2136,22.372,560954.81959833,0
+R.US,D,20031211,000000,22.4826,22.9787,22.464,22.9189,489716.89737778,0
+R.US,D,20031212,000000,22.8994,23.0266,22.5999,23.0138,482302.34855474,0
+R.US,D,20031215,000000,23.192,23.4346,23.0138,23.1704,1128076.3363156,0
+R.US,D,20031216,000000,23.2556,23.5716,23.1489,23.5502,717990.97790322,0
+R.US,D,20031217,000000,23.6137,23.6137,23.3378,23.5001,592306.45491802,0
+R.US,D,20031218,000000,23.5422,24.1578,23.5422,24.1372,839757.18521816,0
+R.US,D,20031219,000000,24.7214,24.7595,24.0218,24.4131,1085808.8090622,0
+R.US,D,20031222,000000,24.4131,24.5218,24.2801,24.5051,494195.26442706,0
+R.US,D,20031223,000000,24.1519,24.2956,23.9807,24.1147,554940.39922291,0
+R.US,D,20031224,000000,24.1852,24.2508,24.0422,24.1578,116027.7246628,0
+R.US,D,20031226,000000,24.0833,24.2722,24.0061,24.1294,82857.966344317,0
+R.US,D,20031229,000000,24.1147,24.4287,24.1147,24.4004,499373.69570016,0
+R.US,D,20031230,000000,24.5051,24.5139,24.2801,24.2956,326527.3278443,0
+R.US,D,20031231,000000,24.2565,24.5051,24.2508,24.4004,210778.60687944,0
+R.US,D,20040102,000000,24.4004,24.4004,24.0119,24.0559,274597.89231068,0
+R.US,D,20040105,000000,24.1205,24.373,24.1205,24.3642,484539.48809625,0
+R.US,D,20040106,000000,24.6518,25.3711,24.5843,25.3163,1130448.3787441,0
+R.US,D,20040107,000000,25.1871,25.3564,25.0071,25.2653,1031783.2688234,0
+R.US,D,20040108,000000,25.6166,25.8007,25.33,25.8007,718831.05497179,0
+R.US,D,20040109,000000,25.9356,25.9356,25.4797,25.7429,604762.4881441,0
+R.US,D,20040112,000000,25.7095,26.2233,25.5804,26.1274,510573.70128965,0
+R.US,D,20040113,000000,26.0775,26.8799,26.0443,26.7937,1294203.1096145,0
+R.US,D,20040114,000000,26.7937,26.9856,26.3867,26.4288,630657.71048431,0
+R.US,D,20040115,000000,26.506,26.9356,26.4171,26.83,637654.2647562,0
+R.US,D,20040116,000000,27.007,27.0668,26.7076,26.7576,601685.27153402,0
+R.US,D,20040120,000000,26.506,26.7507,26.372,26.7507,477547.02179063,0
+R.US,D,20040121,000000,26.83,27.0835,26.6568,26.9356,1286086.4525845,0
+R.US,D,20040122,000000,26.9356,26.9356,26.5501,26.6489,594832.81807316,0
+R.US,D,20040123,000000,26.5805,26.7576,26.5805,26.6489,907495.8083112,0
+R.US,D,20040126,000000,26.6881,26.7223,26.4572,26.4649,1160967.0909362,0
+R.US,D,20040127,000000,26.5423,26.6881,26.2556,26.4729,1045920.4781783,0
+R.US,D,20040128,000000,26.4024,26.5501,26.1274,26.1656,786431.7092032,0
+R.US,D,20040129,000000,26.1724,26.4357,25.8525,26.3799,589225.15034166,0
+R.US,D,20040130,000000,26.1499,26.4502,25.9141,26.2957,465785.94283052,0
+R.US,D,20040202,000000,26.2957,26.3632,25.4855,25.9356,696301.25086374,0
+R.US,D,20040203,000000,26.0443,26.0863,25.6509,25.7633,731008.08449991,0
+R.US,D,20040204,000000,25.4728,25.6617,25.3985,25.5892,399582.35107206,0
+R.US,D,20040205,000000,25.7546,25.777,25.33,25.3985,819043.46012576,0
+R.US,D,20040206,000000,25.4728,26.4238,25.4728,26.2556,702459.77205018,0
+R.US,D,20040209,000000,26.3221,26.7145,26.3221,26.506,523862.65764334,0
+R.US,D,20040210,000000,26.0775,26.2018,25.7095,25.8789,953821.66407958,0
+R.US,D,20040211,000000,25.8994,26.506,25.8163,26.4729,650808.31822295,0
+R.US,D,20040212,000000,26.4729,26.4729,26.2302,26.3221,550459.9881905,0
+R.US,D,20040213,000000,26.2957,26.506,25.6166,25.8994,608544.87893584,0
+R.US,D,20040217,000000,26.0775,26.1205,25.8525,25.9356,395520.95658235,0
+R.US,D,20040218,000000,25.7546,26.1949,25.7429,26.1372,422257.27798271,0
+R.US,D,20040219,000000,26.0139,26.2713,25.6343,25.6783,413858.55128005,0
+R.US,D,20040220,000000,25.7095,26.2957,25.4053,25.873,709870.23290695,0
+R.US,D,20040223,000000,25.873,26.0139,25.5892,25.601,477400.87699646,0
+R.US,D,20040224,000000,25.601,25.6166,25.2145,25.3623,469983.26219872,0
+R.US,D,20040225,000000,25.33,25.6284,25.0854,25.5433,526104.90714269,0
+R.US,D,20040226,000000,25.5482,25.9669,25.1871,25.9356,353117.50445047,0
+R.US,D,20040227,000000,25.829,26.5237,25.8007,26.3221,768661.31982551,0
+R.US,D,20040301,000000,26.4729,26.8799,26.3485,26.7223,541641.22295355,0
+R.US,D,20040302,000000,26.6147,27.0835,26.3632,26.4357,778174.01733687,0
+R.US,D,20040303,000000,26.4357,26.6568,26.2556,26.6147,508052.44809235,0
+R.US,D,20040304,000000,26.506,26.8652,26.3281,26.8584,431494.03777081,0
+R.US,D,20040305,000000,26.8652,27.1509,26.6568,27.058,448847.45458889,0
+R.US,D,20040308,000000,27.058,27.058,26.6206,26.6206,302730.25419238,0
+R.US,D,20040309,000000,26.4729,26.7576,26.3281,26.6088,530866.3658562,0
+R.US,D,20040310,000000,26.6147,26.7302,26.1724,26.1724,529468.28139171,0
+R.US,D,20040311,000000,26.1803,26.7439,25.9856,26.3281,816383.21607526,0
+R.US,D,20040312,000000,26.3485,27.014,26.3485,26.9923,479915.99824436,0
+R.US,D,20040315,000000,27.0003,27.0521,26.6147,26.6725,726528.69545905,0
+R.US,D,20040316,000000,26.7791,26.9856,26.4024,26.6489,502870.95084454,0
+R.US,D,20040317,000000,26.9356,27.235,26.9151,27.1872,621418.90671308,0
+R.US,D,20040318,000000,27.0775,27.0775,26.3485,26.4786,1438504.2309953,0
+R.US,D,20040319,000000,26.8652,26.8799,26.0657,26.1128,846755.78347319,0
+R.US,D,20040322,000000,26.0775,26.0775,25.6783,25.9278,423658.4284219,0
+R.US,D,20040323,000000,25.8436,25.8789,25.5717,25.6509,613304.29366622,0
+R.US,D,20040324,000000,25.6509,25.6851,25.33,25.6557,607142.70650508,0
+R.US,D,20040325,000000,25.8368,26.4856,25.7232,26.4786,588948.19062684,0
+R.US,D,20040326,000000,26.5237,26.736,26.2018,26.3154,553540.27077528,0
+R.US,D,20040329,000000,26.2419,26.8153,26.2419,26.6421,354794.59261293,0
+R.US,D,20040330,000000,26.787,27.508,26.787,27.4787,817500.25285867,0
+R.US,D,20040331,000000,27.3662,27.8534,27.2801,27.6734,791894.2541321,0
+R.US,D,20040401,000000,27.5775,28.4425,27.5775,28.421,975518.54506002,0
+R.US,D,20040402,000000,28.5442,28.5796,28.1793,28.421,658090.00814221,0
+R.US,D,20040405,000000,28.2253,28.4493,28.1285,28.4151,404482.80063876,0
+R.US,D,20040406,000000,28.4024,28.5101,28.2918,28.465,355221.78508819,0
+R.US,D,20040407,000000,28.4337,28.4728,27.9533,28.1852,380547.75812523,0
+R.US,D,20040408,000000,28.5629,28.5629,28.1793,28.4102,389506.53620694,0
+R.US,D,20040412,000000,28.2918,28.5101,28.2918,28.4102,244789.46425807,0
+R.US,D,20040413,000000,27.8496,27.8534,26.9719,27.1,965580.69905655,0
+R.US,D,20040414,000000,27.0297,27.4425,26.9356,27.058,537721.88529175,0
+R.US,D,20040415,000000,27.0521,27.328,26.9659,27.3222,433036.22304634,0
+R.US,D,20040416,000000,28.3662,28.9728,28.0452,28.2497,2319547.8315619,0
+R.US,D,20040419,000000,28.2497,28.5101,27.9289,28.4728,857533.70654525,0
+R.US,D,20040420,000000,28.4728,28.5502,27.8613,27.8711,662286.30551884,0
+R.US,D,20040421,000000,27.9181,28.5285,27.8319,28.4563,449127.48027841,0
+R.US,D,20040422,000000,28.5101,28.8956,28.3799,28.6861,844372.49913752,0
+R.US,D,20040423,000000,28.6861,29.2458,28.4894,29.1167,822122.72071899,0
+R.US,D,20040426,000000,28.9367,29.1861,27.6802,28.1088,1292521.9334857,0
+R.US,D,20040427,000000,27.1509,27.1509,26.0775,26.7723,1644802.4268424,0
+R.US,D,20040428,000000,26.8408,27.1304,26.4238,26.7076,962494.28452236,0
+R.US,D,20040429,000000,26.8495,26.8584,25.9356,26.1724,799026.73328247,0
+R.US,D,20040430,000000,26.101,26.4786,25.8007,26.288,737307.64052268,0
+R.US,D,20040503,000000,26.2233,27.1,26.2233,27.1,1025481.6688175,0
+R.US,D,20040504,000000,26.9923,27.328,26.9308,27.0297,746960.35087881,0
+R.US,D,20040505,000000,27.0297,27.2056,26.9239,27.1089,411346.49600685,0
+R.US,D,20040506,000000,27.0668,27.1167,26.4729,26.9092,454586.95923261,0
+R.US,D,20040507,000000,26.8848,27.0745,26.1431,26.1431,614700.33414759,0
+R.US,D,20040510,000000,26.007,26.0443,25.1,25.4924,1037375.6066815,0
+R.US,D,20040511,000000,25.4611,26.1431,25.4611,26.0296,696718.22342333,0
+R.US,D,20040512,000000,25.9905,26.0139,25.3377,25.786,796932.67256044,0
+R.US,D,20040513,000000,25.7546,25.9669,25.4982,25.7633,860749.91400853,0
+R.US,D,20040514,000000,25.8163,25.9356,25.4728,25.7018,646330.97316524,0
+R.US,D,20040517,000000,25.5804,25.6851,25.2351,25.2497,822679.70612333,0
+R.US,D,20040518,000000,25.2351,25.507,25.2351,25.3916,560256.79935765,0
+R.US,D,20040519,000000,25.4728,26.0443,25.377,25.777,810785.76825944,0
+R.US,D,20040520,000000,25.8994,26.2233,25.6617,26.1068,724428.50278761,0
+R.US,D,20040521,000000,26.7937,26.83,26.2713,26.3398,984751.21688185,0
+R.US,D,20040524,000000,26.3946,26.5423,26.3398,26.4024,599166.06231986,0
+R.US,D,20040525,000000,26.1499,26.5501,26.1128,26.506,1001126.5877697,0
+R.US,D,20040526,000000,26.5668,26.5668,26.3281,26.4649,502592.96913815,0
+R.US,D,20040527,000000,26.5423,26.9004,26.4435,26.6206,316872.57350504,0
+R.US,D,20040528,000000,26.6352,26.6489,26.3485,26.5423,345422.92993791,0
+R.US,D,20040601,000000,26.5932,26.6489,26.4238,26.5805,404339.72181929,0
+R.US,D,20040602,000000,26.5805,26.6802,26.4238,26.6088,580975.63440789,0
+R.US,D,20040603,000000,26.5805,26.5805,26.0296,26.0511,709453.26034736,0
+R.US,D,20040604,000000,26.1656,26.236,25.8994,26.1205,416100.8007794,0
+R.US,D,20040607,000000,26.2302,26.9092,26.2302,26.9092,330860.57209097,0
+R.US,D,20040608,000000,26.9004,27.2586,26.7791,27.2586,657388.92192683,0
+R.US,D,20040609,000000,27.2741,27.2741,26.8799,26.9513,346815.90444456,0
+R.US,D,20040610,000000,26.9356,27.0217,26.6725,26.9308,381809.91771125,0
+R.US,D,20040614,000000,26.9308,27.2203,26.9004,27.007,506371.27196362,0
+R.US,D,20040615,000000,27.2938,27.7165,27.2684,27.508,732970.30830973,0
+R.US,D,20040616,000000,27.6079,27.6362,27.3222,27.5854,315327.3222548,0
+R.US,D,20040617,000000,27.6362,28.2253,27.5003,28.1412,532544.47601022,0
+R.US,D,20040618,000000,28.1412,28.2438,27.9014,27.9591,575095.09492784,0
+R.US,D,20040621,000000,27.9591,28.0452,27.6939,27.7547,433171.12593325,0
+R.US,D,20040622,000000,27.7948,27.8838,27.5227,27.737,595668.80717547,0
+R.US,D,20040623,000000,27.8319,28.4894,27.743,28.3955,662707.3660447,0
+R.US,D,20040624,000000,28.4024,28.4728,28.0511,28.0873,892381.57501775,0
+R.US,D,20040625,000000,28.2096,28.5442,28.0452,28.4279,630235.62796688,0
+R.US,D,20040628,000000,28.4728,28.5796,28.0394,28.1715,566976.3939147,0
+R.US,D,20040629,000000,28.0061,28.5796,28.0061,28.5796,644229.75850223,0
+R.US,D,20040630,000000,28.4964,28.7859,28.3143,28.6294,618761.72863728,0
+R.US,D,20040701,000000,28.5796,28.5796,28.0873,28.2253,713095.63829434,0
+R.US,D,20040702,000000,28.2575,28.2575,27.6431,27.7634,579012.3886065,0
+R.US,D,20040706,000000,27.7723,28.0599,27.7283,27.737,475719.70086773,0
+R.US,D,20040707,000000,27.737,27.9856,27.737,27.8711,365851.51938295,0
+R.US,D,20040708,000000,27.8711,28.0394,27.2439,27.2439,475719.70086773,0
+R.US,D,20040709,000000,27.3495,27.4709,27.0912,27.3584,382506.91596035,0
+R.US,D,20040712,000000,27.4513,27.4601,27.2439,27.3359,427578.78807527,0
+R.US,D,20040713,000000,27.4787,27.6303,27.3417,27.5854,324426.11318127,0
+R.US,D,20040714,000000,27.5638,28.0795,27.4425,27.826,391465.69404205,0
+R.US,D,20040715,000000,27.8182,28.465,27.8182,28.3378,515751.11057118,0
+R.US,D,20040716,000000,28.7234,28.7234,28.2253,28.2575,475163.73745496,0
+R.US,D,20040719,000000,28.2575,28.6147,28.2253,28.5158,692099.84352927,0
+R.US,D,20040720,000000,28.3662,28.739,28.3662,28.6294,1189648.2622897,0
+R.US,D,20040721,000000,28.6861,29.2869,28.6441,29.0139,1043820.2855067,0
+R.US,D,20040722,000000,29.0228,29.0228,28.2438,28.4728,967678.84774486,0
+R.US,D,20040723,000000,28.7928,29.2792,28.7664,28.9024,1258092.0595644,0
+R.US,D,20040726,000000,28.83,29.3672,28.83,29.331,1090843.1395243,0
+R.US,D,20040727,000000,29.3749,30.2078,29.3437,30.146,1322199.5466177,0
+R.US,D,20040728,000000,30.146,30.4514,29.9543,30.3319,1339550.9194526,0
+R.US,D,20040729,000000,30.4875,30.9778,30.3653,30.9572,1279367.880019,0
+R.US,D,20040730,000000,30.9659,31.0609,30.6147,30.6519,968376.86798555,0
+R.US,D,20040802,000000,30.6519,31.5315,30.3994,31.4582,1210649.1670125,0
+R.US,D,20040803,000000,31.4669,31.9356,31.3887,31.6949,1628283.9771349,0
+R.US,D,20040804,000000,31.5424,31.6451,31.3447,31.4503,687898.43619481,0
+R.US,D,20040805,000000,31.4816,31.6401,31.0727,31.0727,886920.05208042,0
+R.US,D,20040806,000000,31.0795,31.0795,30.2439,30.3153,1206446.7376866,0
+R.US,D,20040809,000000,30.3653,30.645,30.3398,30.4826,700911.45482524,0
+R.US,D,20040810,000000,30.509,31.2145,30.509,31.2145,670687.07620463,0
+R.US,D,20040811,000000,31.1509,31.1774,30.7242,30.78,1027020.7881185,0
+R.US,D,20040812,000000,30.7947,30.8662,30.2371,30.3075,827864.26934584,0
+R.US,D,20040813,000000,30.3232,30.4875,29.9708,30.0884,491540.13033439,0
+R.US,D,20040816,000000,30.0884,30.7947,30.0884,30.7379,591610.47866048,0
+R.US,D,20040817,000000,30.7379,31.1509,30.5804,30.7312,547100.70190775,0
+R.US,D,20040818,000000,30.6216,31.0795,30.5384,31.0453,582509.64375087,0
+R.US,D,20040819,000000,31.0453,31.2664,30.6519,30.83,490555.95245479,0
+R.US,D,20040820,000000,30.83,31.2145,30.83,31.0795,521486.52724863,0
+R.US,D,20040823,000000,31.009,31.3515,30.7459,30.7947,472782.49710242,0
+R.US,D,20040824,000000,30.9376,31.1167,30.7242,30.9659,385725.16740676,0
+R.US,D,20040825,000000,30.9376,31.1167,30.8525,31.0541,542619.26888376,0
+R.US,D,20040826,000000,30.9044,31.3378,30.9044,31.28,598180.86244867,0
+R.US,D,20040827,000000,31.4034,31.4034,30.9268,30.9504,559977.79565968,0
+R.US,D,20040830,000000,30.9709,30.9709,30.379,30.6597,540659.08905707,0
+R.US,D,20040831,000000,30.8007,31.2997,30.8007,31.2997,611621.07355436,0
+R.US,D,20040901,000000,31.3642,31.5237,31.2145,31.4034,577474.29129723,0
+R.US,D,20040902,000000,31.3447,32.0374,31.28,32.011,524285.76215232,0
+R.US,D,20040903,000000,32.011,32.2595,31.9239,32.0463,302453.29447757,0
+R.US,D,20040907,000000,32.0463,32.2233,31.8368,32.0032,461867.62716029,0
+R.US,D,20040908,000000,32.0247,32.1001,31.7233,31.7938,406163.97676749,0
+R.US,D,20040909,000000,31.6989,32.0374,31.6989,31.9866,469705.28049233,0
+R.US,D,20040910,000000,31.9171,32.1304,31.738,32.0247,626736.32883937,0
+R.US,D,20040913,000000,32.0805,32.235,31.9171,32.1441,385312.28281345,0
+R.US,D,20040914,000000,32.1441,32.6148,31.9171,32.5541,683418.02516239,0
+R.US,D,20040915,000000,32.3721,32.6148,32.244,32.5619,1001126.5877697,0
+R.US,D,20040916,000000,32.5697,32.8525,32.5697,32.831,617214.43340391,0
+R.US,D,20040917,000000,33.1519,33.5111,32.8594,33.4621,1245915.0300362,0
+R.US,D,20040920,000000,33.2174,33.3311,32.9934,33.0395,638636.39865268,0
+R.US,D,20040921,000000,33.0395,33.4015,32.9503,33.4015,622261.02776479,0
+R.US,D,20040922,000000,33.374,33.374,32.7753,32.8007,763337.76574981,0
+R.US,D,20040923,000000,32.8085,33.5355,32.5472,32.8525,639195.42804016,0
+R.US,D,20040924,000000,32.7224,33.2458,32.7224,33.1598,324568.17000918,0
+R.US,D,20040927,000000,33.1598,33.1666,32.6001,32.7224,736887.60198839,0
+R.US,D,20040928,000000,32.8085,33.2244,32.7938,33.1372,418616.94401887,0
+R.US,D,20040929,000000,33.1452,33.4249,33.0081,33.2694,345560.89879953,0
+R.US,D,20040930,000000,33.374,33.6813,33.287,33.6079,513093.93249538,0
+R.US,D,20041001,000000,33.5531,34.0668,33.4964,34.0462,547520.74044204,0
+R.US,D,20041004,000000,34.1148,34.2381,33.6324,33.8476,570191.57938643,0
+R.US,D,20041005,000000,34.0238,34.5541,33.9837,34.511,466205.98136482,0
+R.US,D,20041006,000000,34.5668,34.9671,34.5483,34.9524,543459.34595233,0
+R.US,D,20041007,000000,34.9524,34.9671,34.6744,34.8036,752565.97462717,0
+R.US,D,20041008,000000,34.8115,34.8457,34.5149,34.6686,654867.66872952,0
+R.US,D,20041011,000000,34.7596,34.7821,34.2968,34.4945,448149.43434821,0
+R.US,D,20041012,000000,34.428,34.4651,33.9063,34.0805,633733.90510282,0
+R.US,D,20041013,000000,34.3652,34.3721,33.3672,33.4083,918554.77906435,0
+R.US,D,20041014,000000,33.4621,33.8956,33.3007,33.7047,789929.98633914,0
+R.US,D,20041015,000000,33.2938,34.1148,33.1823,34.0384,1086366.8164581,0
+R.US,D,20041018,000000,33.9524,34.6901,33.8565,34.6744,727928.82390669,0
+R.US,D,20041019,000000,34.5952,35.1285,34.511,34.5394,770616.38969437,0
+R.US,D,20041020,000000,34.5394,34.5394,34.2665,34.5247,594127.64389152,0
+R.US,D,20041021,000000,34.5668,35.0111,34.2518,34.9024,524009.82442907,0
+R.US,D,20041022,000000,34.9103,35.2968,33.9024,33.9024,750040.63346359,0
+R.US,D,20041025,000000,33.9024,34.0384,33.2244,33.9024,821005.68393559,0
+R.US,D,20041026,000000,34.2585,34.4865,33.9063,34.4808,678382.67270876,0
+R.US,D,20041027,000000,34.4808,34.9103,34.4651,34.8858,813580.91519686,0
+R.US,D,20041028,000000,34.8858,35.3957,34.7254,35.3957,886783.10521037,0
+R.US,D,20041029,000000,35.152,36.4415,35.152,35.7958,658650.05952127,0
+R.US,D,20041101,000000,35.7596,36.151,35.5111,35.8711,866764.33438394,0
+R.US,D,20041102,000000,35.8711,35.879,35.1901,35.4024,992591.93618858,0
+R.US,D,20041103,000000,35.9004,36.0443,35.7244,36.0443,618761.72863728,0
+R.US,D,20041104,000000,36.011,37.3369,35.9749,37.2889,905813.61019091,0
+R.US,D,20041105,000000,37.3036,37.5042,37.1892,37.3262,480060.09905539,0
+R.US,D,20041108,000000,37.3672,37.8193,37.2273,37.6549,614282.33959643,0
+R.US,D,20041109,000000,37.6549,37.8594,37.3672,37.5423,595385.71551125,0
+R.US,D,20041110,000000,37.7253,38.0649,37.4739,37.8731,468445.16488946,0
+R.US,D,20041111,000000,37.9768,38.2401,37.8653,38.1901,510431.64446175,0
+R.US,D,20041112,000000,37.9905,38.3712,37.5825,38.3496,757041.27570175,0
+R.US,D,20041115,000000,38.5248,38.9053,38.1519,38.8672,736606.55430731,0
+R.US,D,20041116,000000,38.8976,38.9534,38.6882,38.786,841158.33565736,0
+R.US,D,20041117,000000,39.0805,39.6901,38.9407,39.2909,1095457.4314521,0
+R.US,D,20041118,000000,39.2909,39.3555,38.9053,39.2244,649415.34371631,0
+R.US,D,20041119,000000,39.2313,39.2762,37.968,37.9984,1277551.8010033,0
+R.US,D,20041122,000000,38.0649,38.6109,37.9249,38.0258,966839.79266785,0
+R.US,D,20041123,000000,38.0258,38.2753,37.6628,37.7831,932272.97187643,0
+R.US,D,20041124,000000,37.8731,38.2596,37.8056,38.2459,554096.23418807,0
+R.US,D,20041126,000000,38.334,38.4602,38.014,38.0258,116445.71921396,0
+R.US,D,20041129,000000,38.0306,38.2596,37.4807,37.9466,851233.1285309,0
+R.US,D,20041130,000000,38.0453,38.3428,37.8056,38.3251,887897.07601907,0
+R.US,D,20041201,000000,38.2939,39.4748,38.2939,39.376,988812.61137156,0
+R.US,D,20041202,000000,39.196,39.4123,38.9465,38.9739,769358.31807464,0
+R.US,D,20041203,000000,38.7968,38.7968,38.3164,38.4533,856970.58919149,0
+R.US,D,20041206,000000,38.4533,38.4533,37.9249,37.9768,931570.86366949,0
+R.US,D,20041207,000000,38.1382,38.1382,37.3437,37.4075,954242.72460545,0
+R.US,D,20041208,000000,37.0796,37.5825,36.8604,36.9592,1400156.0414037,0
+R.US,D,20041209,000000,36.8751,36.9886,36.6912,36.9798,1020582.2412424,0
+R.US,D,20041210,000000,36.9798,37.2479,36.832,36.9729,576072.11886647,0
+R.US,D,20041213,000000,37.0356,37.3262,36.9592,37.2841,889999.31267364,0
+R.US,D,20041214,000000,37.2841,38.6334,37.2841,38.469,965158.61653913,0
+R.US,D,20041215,000000,38.6197,38.836,38.1901,38.7107,913795.36433397,0
+R.US,D,20041216,000000,38.8672,38.8672,38.2518,38.6255,578171.28954636,0
+R.US,D,20041217,000000,38.6255,38.9465,38.4984,38.9407,1121769.6263518,0
+R.US,D,20041220,000000,38.2283,38.3829,34.8457,34.9905,3976246.2402513,0
+R.US,D,20041221,000000,35.0111,35.0453,33.0159,33.5443,4236852.0460098,0
+R.US,D,20041222,000000,33.7929,34.0111,33.5805,33.697,1777623.5169442,0
+R.US,D,20041223,000000,33.697,33.8956,33.5805,33.6813,759138.40239849,0
+R.US,D,20041227,000000,33.6402,33.8231,33.3378,33.4807,724286.44595972,0
+R.US,D,20041228,000000,33.5355,33.7371,33.5041,33.6324,925413.36447461,0
+R.US,D,20041229,000000,33.6509,34.059,33.6509,33.9837,1022404.4522074,0
+R.US,D,20041230,000000,33.9024,34.2194,33.7292,34.1148,511969.74177101,0
+R.US,D,20041231,000000,34.1901,34.4581,34.1148,34.1314,469561.17968129,0
+R.US,D,20050103,000000,34.1314,34.1656,33.1823,33.3799,1451663.3944199,0
+R.US,D,20050104,000000,33.3672,33.5609,32.9748,33.0453,1281747.0763883,0
+R.US,D,20050105,000000,33.0453,33.4015,33.0081,33.2244,1074469.8126195,0
+R.US,D,20050106,000000,33.1666,33.7047,33.1666,33.4249,849976.07890275,0
+R.US,D,20050107,000000,33.4249,33.4621,33.0395,33.1452,785590.61014305,0
+R.US,D,20050110,000000,32.9376,33.7792,32.9376,33.5805,815543.13900669,0
+R.US,D,20050111,000000,33.4015,33.5111,32.9426,32.9602,779992.14033566,0
+R.US,D,20050112,000000,32.8398,33.1598,32.467,33.0532,685098.17929955,0
+R.US,D,20050113,000000,33.0532,33.3594,32.5071,32.5472,709594.29518369,0
+R.US,D,20050114,000000,32.6285,32.9035,32.5472,32.7938,835416.78703051,0
+R.US,D,20050118,000000,32.4885,33.2019,32.0541,33.1519,1009950.4629645,0
+R.US,D,20050119,000000,32.9885,33.0756,32.4729,32.5619,657109.91822887,0
+R.US,D,20050120,000000,32.3026,32.6608,32.1001,32.1001,946267.10241178,0
+R.US,D,20050121,000000,32.1675,32.2889,31.6314,31.6314,737307.64052268,0
+R.US,D,20050124,000000,31.7066,31.8672,31.4435,31.4435,656270.86315186,0
+R.US,D,20050125,000000,31.5424,32.0179,31.5424,31.787,802528.07639312,0
+R.US,D,20050126,000000,31.7449,32.2096,31.6675,32.1373,804624.18109829,0
+R.US,D,20050127,000000,32.2029,32.5306,31.8955,32.1157,382648.97278825,0
+R.US,D,20050128,000000,32.1882,32.1882,31.4503,31.7233,694479.03989869,0
+R.US,D,20050131,000000,32.0609,32.5884,32.011,32.5472,446750.32789215,0
+R.US,D,20050201,000000,32.4366,32.7674,32.3105,32.5472,422537.30367224,0
+R.US,D,20050202,000000,32.5472,32.831,32.4446,32.7811,389085.47568109,0
+R.US,D,20050203,000000,32.7938,32.9376,32.5472,32.8163,861727.95993874,0
+R.US,D,20050204,000000,32.5071,32.5071,31.9729,32.1675,1208549.9963328,0
+R.US,D,20050207,000000,32.1001,32.4817,32.0179,32.3369,462568.71337567,0
+R.US,D,20050208,000000,32.2233,32.9426,32.1882,32.9239,757464.38021074,0
+R.US,D,20050209,000000,32.7938,32.7938,31.9572,31.9572,632476.85547466,0
+R.US,D,20050210,000000,31.9572,32.3105,31.832,32.0854,516311.16195024,0
+R.US,D,20050211,000000,32.0942,32.3965,31.876,32.0737,622681.06629908,0
+R.US,D,20050214,000000,32.0032,32.0805,31.4749,31.7233,569493.55914574,0
+R.US,D,20050215,000000,31.7233,31.8163,31.2929,31.787,737169.67166106,0
+R.US,D,20050216,000000,31.6401,31.6872,31.3094,31.5726,501613.90121638,0
+R.US,D,20050217,000000,31.6167,31.8163,31.1167,31.1509,634157.00961182,0
+R.US,D,20050218,000000,31.24,31.3584,30.7096,30.7723,951162.44202065,0
+R.US,D,20050222,000000,30.78,30.7947,30.2078,30.2312,869987.69578819,0
+R.US,D,20050223,000000,30.3653,30.7028,30.0747,30.4367,1421987.8252711,0
+R.US,D,20050224,000000,30.4592,30.5384,30.1676,30.4288,1115757.2499596,0
+R.US,D,20050225,000000,30.5012,30.9709,30.2224,30.7242,1210786.1138826,0
+R.US,D,20050228,000000,30.7947,30.7947,30.1529,30.3398,1173840.0967218,0
+R.US,D,20050301,000000,30.4367,30.645,30.379,30.5453,610780.99648578,0
+R.US,D,20050302,000000,30.5384,30.5384,29.8633,30.1148,1214985.477234,0
+R.US,D,20050303,000000,30.1676,30.3319,29.9387,30.1148,910856.11658551,0
+R.US,D,20050304,000000,30.1861,30.8662,30.1079,30.8007,934089.05089209,0
+R.US,D,20050307,000000,30.7947,30.8446,30.4875,30.5453,521908.60976605,0
+R.US,D,20050308,000000,30.5012,31.3378,30.4826,31.2997,1756488.7313259,0
+R.US,D,20050309,000000,31.1774,31.2997,30.8084,31.1088,963619.4972383,0
+R.US,D,20050310,000000,31.0237,31.2008,30.8799,31.0795,462008.66199663,0
+R.US,D,20050311,000000,31.1509,31.516,31.1509,31.4749,800149.90201528,0
+R.US,D,20050314,000000,31.5384,31.7233,31.3809,31.6949,1018624.1053988,0
+R.US,D,20050315,000000,31.7233,32.011,31.6236,31.6598,573554.95363544,0
+R.US,D,20050316,000000,31.5384,31.5424,30.8956,31.2086,1106659.4810247,0
+R.US,D,20050317,000000,31.2086,31.2145,30.6794,30.787,563755.07649359,0
+R.US,D,20050318,000000,30.7947,30.8202,30.0296,30.3232,935634.30214233,0
+R.US,D,20050321,000000,30.4073,30.6294,30.1724,30.4728,1001126.5877697,0
+R.US,D,20050322,000000,30.4514,30.8583,30.1724,30.1941,693915.92254493,0
+R.US,D,20050323,000000,30.1148,30.1148,29.6647,29.9855,715612.80352536,0
+R.US,D,20050324,000000,29.9543,30.4249,29.9093,30.2938,1231640.8738114,0
+R.US,D,20050328,000000,30.2938,30.4592,30.2224,30.3593,656972.97135881,0
+R.US,D,20050329,000000,30.3232,30.3994,29.5032,29.6647,1080063.1724691,0
+R.US,D,20050330,000000,29.6147,30.0002,29.6089,29.9855,607422.7321946,0
+R.US,D,20050331,000000,29.9387,30.1794,29.6724,29.7919,902744.56951336,0
+R.US,D,20050401,000000,29.8731,30.1861,29.5825,29.6724,617645.71384545,0
+R.US,D,20050404,000000,29.652,29.652,29.2381,29.5825,767118.11255842,0
+R.US,D,20050405,000000,29.5736,29.9708,29.5736,29.9024,419599.07791534,0
+R.US,D,20050406,000000,29.8936,30.1079,29.8936,30.0052,567256.41960423,0
+R.US,D,20050407,000000,30.0139,30.2155,29.7244,30.0747,470822.31727573,0
+R.US,D,20050408,000000,30.0824,30.1383,29.6284,29.6587,1143186.4816428,0
+R.US,D,20050411,000000,29.7165,29.9945,29.5423,29.8466,611762.10839069,0
+R.US,D,20050412,000000,29.7722,30.2733,29.4083,30.2664,673344.25428041,0
+R.US,D,20050413,000000,30.2371,30.2664,29.4424,29.5159,846610.66067058,0
+R.US,D,20050414,000000,29.602,29.7645,28.4563,28.7154,1098541.8020032,0
+R.US,D,20050415,000000,28.4728,28.8632,27.9533,28.1362,1297145.4233375,0
+R.US,D,20050418,000000,28.8143,28.8143,27.9719,28.1646,620576.78566136,0
+R.US,D,20050419,000000,28.1646,28.3799,27.8838,27.966,656972.97135881,0
+R.US,D,20050420,000000,27.9289,28.0061,27.2586,27.3222,993155.05354235,0
+R.US,D,20050421,000000,27.5227,27.8613,27.4601,27.7781,1088604.9779913,0
+R.US,D,20050422,000000,27.7086,27.7948,27.3359,27.5775,451367.68579463,0
+R.US,D,20050425,000000,27.5775,27.877,27.4023,27.5364,620017.75627388,0
+R.US,D,20050426,000000,27.5305,27.5305,26.9719,27.0521,779291.05412028,0
+R.US,D,20050427,000000,26.9092,27.058,26.5423,26.8799,878388.46647398,0
+R.US,D,20050428,000000,27.5775,27.5775,26.4238,26.4786,1097979.706641,0
+R.US,D,20050429,000000,26.6206,26.9356,26.0139,26.3867,1206868.820204,0
+R.US,D,20050502,000000,26.4024,26.8221,26.2076,26.4923,768094.1145055,0
+R.US,D,20050503,000000,26.4171,26.7076,26.2556,26.4083,818903.44728099,0
+R.US,D,20050504,000000,26.4357,26.7937,26.2233,26.6352,1135487.819164,0
+R.US,D,20050505,000000,26.6881,26.9239,26.2556,26.3154,1152984.3148015,0
+R.US,D,20050506,000000,26.4572,26.4572,26.0139,26.1372,1099383.9230548,0
+R.US,D,20050509,000000,26.007,26.4238,25.9983,26.4238,591750.49150524,0
+R.US,D,20050510,000000,26.4357,26.4357,25.873,26.058,1143890.6338329,0
+R.US,D,20050511,000000,26.1499,26.4357,26.0775,26.278,810785.76825944,0
+R.US,D,20050512,000000,26.3154,26.3348,25.7232,25.7633,742906.11033008,0
+R.US,D,20050513,000000,25.829,25.8662,25.3711,25.4728,1116033.1876829,0
+R.US,D,20050516,000000,25.5276,26.0775,25.5276,26.058,849412.96154899,0
+R.US,D,20050517,000000,25.9582,25.9856,25.507,25.8084,1215266.524915,0
+R.US,D,20050518,000000,25.8007,27.014,25.8007,26.83,1330175.1688114,0
+R.US,D,20050519,000000,26.9356,26.9445,26.2556,26.4786,901611.18086487,0
+R.US,D,20050520,000000,26.4923,26.506,26.2713,26.4502,421981.34025945,0
+R.US,D,20050523,000000,26.4435,26.7302,26.4435,26.7145,461308.5977728,0
+R.US,D,20050524,000000,26.6802,26.6802,26.236,26.6,738703.68100405,0
+R.US,D,20050525,000000,26.4923,26.4993,26.3036,26.4786,1076152.0107399,0
+R.US,D,20050526,000000,26.4993,26.6206,26.3221,26.5306,580550.48591576,0
+R.US,D,20050527,000000,26.5423,26.7145,26.4083,26.6,465085.8786067,0
+R.US,D,20050531,000000,26.5805,26.6088,26.2076,26.2478,843391.3872326,0
+R.US,D,20050601,000000,26.2076,26.4786,26.101,26.4649,606022.60374696,0
+R.US,D,20050602,000000,26.5805,26.7223,26.3398,26.372,422537.30367224,0
+R.US,D,20050603,000000,26.372,26.4024,25.9493,26.2233,509868.52710799,0
+R.US,D,20050606,000000,26.1499,26.4502,25.9748,26.4171,393428.93984344,0
+R.US,D,20050607,000000,26.4649,26.5354,26.0941,26.2076,664387.52018184,0
+R.US,D,20050608,000000,26.288,26.3281,25.8847,25.9905,891402.50709598,0
+R.US,D,20050609,000000,25.9983,26.4024,25.9425,26.2018,711413.44017405,0
+R.US,D,20050610,000000,26.1861,26.1949,25.9669,26.101,835975.81641799,0
+R.US,D,20050613,000000,26.0139,26.3348,26.007,26.1205,581250.55013957,0
+R.US,D,20050614,000000,26.1205,26.1861,25.9199,25.9983,514069.93444245,0
+R.US,D,20050615,000000,25.9983,26.1431,25.6166,25.6617,914218.46884296,0
+R.US,D,20050616,000000,25.6851,25.8789,25.6851,25.7429,461867.62716029,0
+R.US,D,20050617,000000,26.3281,26.3281,25.6557,25.9063,659350.12374508,0
+R.US,D,20050620,000000,25.6617,25.8163,25.4523,25.7018,839194.06786441,0
+R.US,D,20050621,000000,25.5951,25.6694,25.2947,25.4523,1029257.9276599,0
+R.US,D,20050622,000000,25.5804,25.8368,25.5433,25.777,747244.4645346,0
+R.US,D,20050623,000000,25.777,25.7927,25.3104,25.3163,866909.45718654,0
+R.US,D,20050624,000000,25.2947,25.3427,25.0443,25.0443,1269153.0743006,0
+R.US,D,20050627,000000,25.0071,25.0071,24.6646,24.7214,795246.38647387,0
+R.US,D,20050628,000000,24.8202,25.0931,24.7291,25.0363,1198331.1026481,0
+R.US,D,20050629,000000,25.7232,26.5354,25.6851,26.1499,2176365.7909476,0
+R.US,D,20050630,000000,26.3632,26.5746,26.0775,26.1499,1553554.9317194,0
+R.US,D,20050701,000000,26.2233,26.5579,26.2018,26.3094,662566.33120837,0
+R.US,D,20050705,000000,26.0227,26.9796,25.9856,26.9239,833875.62374655,0
+R.US,D,20050706,000000,26.9004,26.9719,26.506,26.5805,1057250.2766968,0
+R.US,D,20050707,000000,26.1861,26.8153,26.1656,26.5932,655710.81177281,0
+R.US,D,20050708,000000,26.5501,26.6881,26.3154,26.6636,731990.21839639,0
+R.US,D,20050711,000000,26.6147,27.3662,26.6147,27.3359,1135352.916277,0
+R.US,D,20050712,000000,27.3495,27.6079,27.1792,27.1989,843113.40552622,0
+R.US,D,20050713,000000,27.328,27.9219,27.3163,27.8319,1065929.029089,0
+R.US,D,20050714,000000,27.8388,28.1147,27.5589,27.8095,1005887.0244917,0
+R.US,D,20050715,000000,27.8613,28.0795,27.6303,27.7507,1005748.0336385,0
+R.US,D,20050718,000000,27.6871,27.9454,27.5589,27.6431,594127.64389152,0
+R.US,D,20050719,000000,27.6578,27.7868,27.3945,27.5305,911832.11853259,0
+R.US,D,20050720,000000,27.4346,28.4817,27.4346,28.3593,978873.74337651,0
+R.US,D,20050721,000000,28.5101,28.5285,27.737,27.9102,867047.42604817,0
+R.US,D,20050722,000000,27.9719,28.2096,27.6802,27.9591,576353.16654757,0
+R.US,D,20050725,000000,27.9454,28.0873,27.6166,27.6939,512673.89396109,0
+R.US,D,20050726,000000,27.7086,27.7781,27.2801,27.3085,499092.64801907,0
+R.US,D,20050727,000000,27.3495,27.6871,27.328,27.5932,655147.69441904,0
+R.US,D,20050728,000000,27.7723,28.3955,27.6362,28.3955,802528.07639312,0
+R.US,D,20050729,000000,28.4425,28.4425,27.7547,27.8534,743044.07919171,0
+R.US,D,20050801,000000,27.8613,27.8935,27.4787,27.5364,665926.63948267,0
+R.US,D,20050802,000000,27.6509,27.9914,27.5305,27.6245,570612.63991227,0
+R.US,D,20050803,000000,27.5541,27.5541,26.6999,26.7937,1241294.6061591,0
+R.US,D,20050804,000000,26.7937,26.7937,26.4357,26.4435,1801976.5540088,0
+R.US,D,20050805,000000,26.4729,26.514,25.829,25.8847,845071.54136976,0
+R.US,D,20050808,000000,25.9983,26.3485,25.9425,26.0443,723869.47340012,0
+R.US,D,20050809,000000,26.0443,26.1861,25.6694,25.7232,674321.27821906,0
+R.US,D,20050810,000000,25.7927,26.058,25.6783,25.7633,725410.63668409,0
+R.US,D,20050811,000000,25.694,25.9748,25.642,25.8994,901896.31651224,0
+R.US,D,20050812,000000,25.8662,26.3799,25.7292,26.2233,952002.51908923,0
+R.US,D,20050815,000000,26.1803,26.9092,25.9669,26.5893,1043820.2855067,0
+R.US,D,20050816,000000,26.5423,26.5501,26.0863,26.0863,762077.65014695,0
+R.US,D,20050817,000000,26.0443,26.2302,25.8994,26.1861,729332.01832902,0
+R.US,D,20050818,000000,26.0941,26.2233,25.5276,25.601,849137.02382572,0
+R.US,D,20050819,000000,25.8994,26.0139,25.6557,25.7165,503014.02966401,0
+R.US,D,20050822,000000,25.8084,25.9983,25.6284,25.7546,362076.28253218,0
+R.US,D,20050823,000000,25.7927,25.7927,24.9925,24.9992,680484.90936333,0
+R.US,D,20050824,000000,24.8339,25.4855,24.7458,24.7937,665645.59180158,0
+R.US,D,20050825,000000,24.9063,25.2781,24.8651,25.145,422396.26883591,0
+R.US,D,20050826,000000,25.3026,25.3026,24.737,25.0139,525549.96572147,0
+R.US,D,20050829,000000,24.9788,25.2947,24.7782,25.2351,525407.90889357,0
+R.US,D,20050830,000000,25.1939,25.5149,24.8935,24.9992,579572.43998556,0
+R.US,D,20050831,000000,24.9004,25.1783,24.6137,25.0727,1002527.7382089,0
+R.US,D,20050901,000000,25.0071,25.0071,24.5296,24.8564,1075170.8988349,0
+R.US,D,20050902,000000,24.8564,25.5149,24.8564,25.3623,1778043.5554785,0
+R.US,D,20050906,000000,25.3985,25.7232,25.33,25.507,1120933.6372495,0
+R.US,D,20050907,000000,25.4454,25.5345,25.0931,25.2282,551302.10924221,0
+R.US,D,20050908,000000,25.1147,25.2282,24.7595,24.8202,522472.74911138,0
+R.US,D,20050909,000000,24.8407,24.9992,24.6137,24.6216,750179.62431679,0
+R.US,D,20050912,000000,24.7125,24.9788,24.5638,24.7047,903439.52377933,0
+R.US,D,20050913,000000,24.4357,24.645,24.101,24.101,999030.48306456,0
+R.US,D,20050914,000000,24.1578,24.3574,23.8417,23.8417,980832.90121162,0
+R.US,D,20050915,000000,23.9738,23.9738,23.5658,23.6783,775655.83011427,0
+R.US,D,20050916,000000,23.8887,23.8887,23.5843,23.6861,911279.2210945,0
+R.US,D,20050919,000000,23.7438,23.8339,23.5931,23.6861,1068305.1594837,0
+R.US,D,20050920,000000,23.7438,24.0922,23.5843,23.6137,866764.33438394,0
+R.US,D,20050921,000000,23.6479,23.7605,22.872,22.9259,1058089.3317739,0
+R.US,D,20050922,000000,22.9493,23.6646,22.8632,23.6421,738425.69929765,0
+R.US,D,20050923,000000,23.5931,23.7928,23.3994,23.7673,1009662.2613424,0
+R.US,D,20050926,000000,23.8065,24.0756,23.3486,23.5345,653327.52743714,0
+R.US,D,20050927,000000,23.4493,23.7605,23.3426,23.5051,469284.21996647,0
+R.US,D,20050928,000000,23.5785,23.8799,23.5118,23.8505,626181.38741816,0
+R.US,D,20050929,000000,23.7605,24.2214,23.2928,24.1205,970761.17431278,0
+R.US,D,20050930,000000,24.1147,24.5051,24.0422,24.4484,1073069.684172,0
+R.US,D,20051003,000000,24.3642,24.4845,23.8887,24.0021,688179.48387591,0
+R.US,D,20051004,000000,24.0218,24.4631,24.0218,24.1078,622962.11398018,0
+R.US,D,20051005,000000,24.0355,24.0355,23.3075,23.3623,826319.0180956,0
+R.US,D,20051006,000000,23.3779,23.7341,23.1851,23.4346,457384.15015317,0
+R.US,D,20051007,000000,23.5051,23.965,23.4581,23.6352,514912.05549417,0
+R.US,D,20051010,000000,23.6352,24.0305,23.5422,23.7605,626035.24262399,0
+R.US,D,20051011,000000,24.1451,24.9788,24.1451,24.598,1317856.0824553,0
+R.US,D,20051012,000000,24.4631,24.7595,23.8799,23.9337,1031783.2688234,0
+R.US,D,20051013,000000,23.9405,24.0559,23.2928,23.7204,641573.602418,0
+R.US,D,20051014,000000,23.7204,24.0061,23.5345,23.965,524009.82442907,0
+R.US,D,20051017,000000,23.9337,24.1205,23.5931,23.7742,626181.38741816,0
+R.US,D,20051018,000000,23.7742,23.7742,23.2624,23.4072,511830.75091782,0
+R.US,D,20051019,000000,23.5422,23.6568,23.0138,23.5843,475441.71916135,0
+R.US,D,20051020,000000,23.4717,24.2565,23.4717,23.8955,1272370.3037555,0
+R.US,D,20051021,000000,24.0696,24.1715,23.3075,23.5931,630099.70308839,0
+R.US,D,20051024,000000,23.7742,24.3642,23.6988,24.3642,447730.41780549,0
+R.US,D,20051025,000000,24.2879,24.6284,23.9738,24.2565,474180.58156691,0
+R.US,D,20051026,000000,24.826,26.5306,24.826,26.4786,2162093.6787059,0
+R.US,D,20051027,000000,26.6147,26.7723,25.8789,26.3867,1614989.9108234,0
+R.US,D,20051028,000000,26.6881,27.4866,26.6206,27.3359,1737597.2171986,0
+R.US,D,20051031,000000,27.508,28.4493,27.465,28.3456,1518838.9001591,0
+R.US,D,20051101,000000,28.2713,28.922,28.2497,28.5961,1854322.9621021,0
+R.US,D,20051102,000000,28.5218,29.2947,28.5218,29.2067,1820454.1615513,0
+R.US,D,20051103,000000,29.2067,29.6881,29.1705,29.6881,1141368.358644,0
+R.US,D,20051104,000000,29.9024,30.1148,29.1108,29.5942,1583923.4111512,0
+R.US,D,20051107,000000,29.5736,30.0374,29.3231,30.0139,1102043.1451138,0
+R.US,D,20051108,000000,29.8936,29.9661,29.2008,29.7244,869987.69578819,0
+R.US,D,20051109,000000,29.831,30.379,29.5286,30.0002,908617.95505244,0
+R.US,D,20051110,000000,29.9798,30.6597,29.7869,30.5737,961663.40537788,0
+R.US,D,20051111,000000,30.5384,30.9778,30.4367,30.9778,604061.40192872,0
+R.US,D,20051114,000000,30.9181,31.1314,30.4592,30.553,924153.24887173,0
+R.US,D,20051115,000000,30.5247,30.7516,29.9708,30.1148,1072928.6493356,0
+R.US,D,20051116,000000,30.1597,30.5306,29.8232,29.9387,1038497.7534227,0
+R.US,D,20051117,000000,30.1529,30.5854,30.1529,30.509,1218486.8203446,0
+R.US,D,20051118,000000,30.9504,31.9729,30.9504,31.1725,974821.54681092,0
+R.US,D,20051121,000000,31.1725,31.1725,30.6794,31.0933,654587.64304,0
+R.US,D,20051122,000000,31.0795,31.2008,30.7175,31.0003,672502.1332287,0
+R.US,D,20051123,000000,30.9298,31.1451,30.645,30.8525,693077.88945949,0
+R.US,D,20051125,000000,30.9572,31.1931,30.8583,31.0795,264238.98578134,0
+R.US,D,20051128,000000,31.331,31.331,30.3946,30.5247,608683.86978905,0
+R.US,D,20051129,000000,30.9376,31.3515,30.7947,30.8583,696021.2251742,0
+R.US,D,20051130,000000,30.7654,30.8799,30.2224,30.3153,795668.4689913,0
+R.US,D,20051201,000000,30.3593,30.7654,30.3593,30.5942,749482.62606767,0
+R.US,D,20051202,000000,30.4875,30.4875,29.8515,30.1597,978595.76167011,0
+R.US,D,20051205,000000,29.9798,29.9798,29.1578,29.5286,883699.75665088,0
+R.US,D,20051206,000000,29.8006,30.1861,29.7791,29.7869,661308.25958863,0
+R.US,D,20051207,000000,29.8789,29.9543,29.2458,29.2996,840878.30996785,0
+R.US,D,20051208,000000,29.0521,29.4651,28.8486,28.8632,911133.07630033,0
+R.US,D,20051209,000000,29.0091,29.1861,28.7664,29.102,485242.61829477,0
+R.US,D,20051212,000000,29.3358,29.8085,28.9024,29.0139,626315.26831352,0
+R.US,D,20051213,000000,29.1705,29.6647,28.8202,29.5286,989090.59307795,0
+R.US,D,20051214,000000,29.4141,30.0952,29.4141,29.9708,917851.64886584,0
+R.US,D,20051215,000000,29.8633,30.0747,29.5883,29.8378,591610.47866048,0
+R.US,D,20051216,000000,30.0453,30.1529,29.652,29.652,740103.80945168,0
+R.US,D,20051219,000000,29.4581,29.652,29.2947,29.3437,455847.07483547,0
+R.US,D,20051220,000000,29.331,29.4504,28.8809,29.2234,505250.14721395,0
+R.US,D,20051221,000000,29.4738,30.1216,29.421,29.8232,708616.24925349,0
+R.US,D,20051222,000000,29.8006,29.8006,29.5345,29.7448,469705.28049233,0
+R.US,D,20051223,000000,29.7536,30.2018,29.7165,30.146,323311.12038101,0
+R.US,D,20051227,000000,30.0824,30.1079,29.2996,29.4504,583488.71167265,0
+R.US,D,20051228,000000,29.3594,29.6216,29.3153,29.5521,316587.43785768,0
+R.US,D,20051229,000000,29.6284,29.9798,29.4826,29.7722,306232.61929461,0
+R.US,D,20051230,000000,29.7722,29.7722,29.0639,29.3075,456408.1482061,0
+R.US,D,20060103,000000,29.3153,29.331,28.2987,29.1108,718968.00184185,0
+R.US,D,20060104,000000,29.0716,29.9387,29.0716,29.9387,879921.4538254,0
+R.US,D,20060105,000000,29.9387,30.4934,29.8163,30.4249,1235980.2500075,0
+R.US,D,20060106,000000,30.4514,30.7576,30.1011,30.6941,1072785.5705161,0
+R.US,D,20060109,000000,30.559,31.1314,30.4288,31.0883,781954.36414548,0
+R.US,D,20060110,000000,30.7947,30.7947,30.061,30.3153,1324015.6256333,0
+R.US,D,20060111,000000,30.3525,30.3653,29.8731,30.0002,919816.93865036,0
+R.US,D,20060112,000000,29.8515,29.9387,29.2234,29.2947,930729.76460934,0
+R.US,D,20060113,000000,29.3829,29.5658,29.2458,29.2947,751583.84073069,0
+R.US,D,20060117,000000,29.2575,29.2665,28.5442,28.8085,1048710.5151579,0
+R.US,D,20060118,000000,28.5502,29.3672,28.5218,29.1793,1021842.3568452,0
+R.US,D,20060119,000000,29.2301,30.5804,29.2067,30.3476,1154245.4523959,0
+R.US,D,20060120,000000,30.9866,31.2566,29.8163,29.8378,1280068.9662344,0
+R.US,D,20060123,000000,30.0296,30.0296,29.3075,29.652,679220.7057942,0
+R.US,D,20060124,000000,29.8633,31.2223,29.8633,31.1402,1205048.6532221,0
+R.US,D,20060125,000000,30.9709,31.2086,30.5942,30.9298,881044.62255821,0
+R.US,D,20060126,000000,31.0883,31.4288,31.0727,31.288,673486.31110831,0
+R.US,D,20060127,000000,31.373,32.151,31.2312,31.9729,850528.97634082,0
+R.US,D,20060130,000000,32.0463,32.3232,31.601,31.7449,770331.254047,0
+R.US,D,20060131,000000,31.5424,32.0854,31.28,31.9356,707494.10251225,0
+R.US,D,20060201,000000,31.8016,31.8016,31.0453,31.4435,764179.88680153,0
+R.US,D,20060202,000000,31.4435,31.4816,30.9504,31.2606,642132.63180548,0
+R.US,D,20060203,000000,30.7242,30.83,29.1656,29.2947,2294214.7045839,0
+R.US,D,20060206,000000,29.4738,29.9093,28.8574,29.9093,2007433.6507957,0
+R.US,D,20060207,000000,29.652,29.9543,29.331,29.4014,1080764.2586845,0
+R.US,D,20060208,000000,29.4738,30.5012,29.4269,30.4249,1057391.3115331,0
+R.US,D,20060209,000000,30.4592,30.9709,30.1676,30.7516,920654.9717358,0
+R.US,D,20060210,000000,30.7028,30.9181,30.2733,30.8202,864669.25167032,0
+R.US,D,20060213,000000,30.8799,30.8799,30.1724,30.3994,464386.83637446,0
+R.US,D,20060214,000000,30.4249,31.0668,30.0884,31.0668,1503025.6246334,0
+R.US,D,20060215,000000,30.8956,31.015,30.5384,30.9778,429534.87993568,0
+R.US,D,20060216,000000,30.9778,31.2223,30.8662,31.2008,388810.55994939,0
+R.US,D,20060217,000000,31.3584,31.3642,30.5942,30.9121,768938.27954035,0
+R.US,D,20060221,000000,30.8662,31.2008,30.6676,30.787,894899.76224036,0
+R.US,D,20060222,000000,30.9659,31.8584,30.6676,31.8085,876148.26095777,0
+R.US,D,20060223,000000,31.7596,32.0463,31.6451,31.8672,845493.62388719,0
+R.US,D,20060224,000000,31.8584,31.9944,31.51,31.9729,891680.48880237,0
+R.US,D,20060227,000000,31.9171,32.3105,31.8231,32.235,463267.75560792,0
+R.US,D,20060228,000000,32.0805,32.235,31.6236,31.6802,921349.92600178,0
+R.US,D,20060301,000000,31.6401,32.4523,31.6401,32.4309,698399.39955206,0
+R.US,D,20060302,000000,32.3369,32.4366,31.9171,31.9944,703721.93163619,0
+R.US,D,20060303,000000,31.8163,32.5472,31.6949,32.2293,635133.01155889,0
+R.US,D,20060306,000000,32.332,32.4366,31.7938,31.9239,581250.55013957,0
+R.US,D,20060307,000000,31.7811,31.9493,31.4171,31.6167,594127.64389152,0
+R.US,D,20060308,000000,31.4669,31.5726,31.0003,31.4582,1035699.5405105,0
+R.US,D,20060309,000000,31.4435,31.6099,30.8525,30.9425,729332.01832902,0
+R.US,D,20060310,000000,31.0795,31.6236,30.7312,31.5237,629540.67370091,0
+R.US,D,20060313,000000,31.51,31.9034,31.3231,31.4503,382366.90311559,0
+R.US,D,20060314,000000,31.4171,31.876,31.2997,31.832,476702.85675579,0
+R.US,D,20060315,000000,31.9356,32.1157,31.5726,32.0541,596790.95391672,0
+R.US,D,20060316,000000,32.151,32.3516,31.8016,31.8955,432612.09654578,0
+R.US,D,20060317,000000,32.2233,32.4944,32.0374,32.3652,848856.9981362,0
+R.US,D,20060320,000000,32.2752,32.6764,31.9171,32.0805,590627.32277244,0
+R.US,D,20060321,000000,32.151,32.4944,31.8016,32.3437,486914.59649939,0
+R.US,D,20060322,000000,32.4249,32.8955,32.2096,32.8007,697000.29309599,0
+R.US,D,20060323,000000,32.5071,32.5541,31.6598,31.8368,945144.95567054,0
+R.US,D,20060324,000000,31.8828,32.5071,31.8085,32.3437,768661.31982551,0
+R.US,D,20060327,000000,32.2233,32.332,32.0541,32.1236,595526.75034757,0
+R.US,D,20060328,000000,31.9866,32.3516,31.7156,32.1959,606444.68626439,0
+R.US,D,20060329,000000,32.2176,32.8594,32.1608,32.5541,520230.49961204,0
+R.US,D,20060330,000000,32.5071,32.5884,31.8515,31.9807,671106.09274734,0
+R.US,D,20060331,000000,32.0541,32.3584,31.7449,31.9944,536325.84481039,0
+R.US,D,20060403,000000,32.1001,32.6676,31.7742,32.1373,728347.84044942,0
+R.US,D,20060404,000000,32.1304,32.9748,31.832,32.6069,697000.29309599,0
+R.US,D,20060405,000000,32.7449,33.8007,32.7029,33.6656,931150.82513519,0
+R.US,D,20060406,000000,33.6167,33.8565,33.374,33.6813,648013.17128554,0
+R.US,D,20060407,000000,33.7371,34.1089,33.5531,33.6656,524428.84097179,0
+R.US,D,20060410,000000,33.6813,33.9024,33.3594,33.6471,429115.86339296,0
+R.US,D,20060411,000000,33.6598,33.7693,32.9239,32.9934,650390.3236718,0
+R.US,D,20060412,000000,33.0814,33.3378,32.8955,33.0756,394546.99861841,0
+R.US,D,20060413,000000,33.1305,33.4249,32.9035,33.2381,398046.29774592,0
+R.US,D,20060417,000000,33.1158,33.2938,32.738,32.8242,517432.28669991,0
+R.US,D,20060418,000000,32.9376,34.6089,32.9376,34.5149,882162.68133317,0
+R.US,D,20060419,000000,34.5149,35.0991,34.5022,34.832,564732.10043223,0
+R.US,D,20060420,000000,35.0111,35.3673,34.8682,35.3036,645350.8832519,0
+R.US,D,20060421,000000,35.6461,35.9405,35.2126,35.4151,731428.1230342,0
+R.US,D,20060424,000000,35.4151,35.4151,34.5668,34.9974,592445.44577122,0
+R.US,D,20060425,000000,35.0835,35.2175,34.5825,35.146,819325.52979842,0
+R.US,D,20060426,000000,35.0835,35.5443,34.4651,35.146,570057.69849106,0
+R.US,D,20060427,000000,34.9671,36.0776,34.0668,35.879,801545.94249664,0
+R.US,D,20060428,000000,35.9465,37.8594,35.9465,37.2606,1414851.2581545,0
+R.US,D,20060501,000000,36.8672,36.9092,35.9074,35.9308,1941231.0810289,0
+R.US,D,20060502,000000,36.0238,36.8828,35.5883,36.8828,893220.63009477,0
+R.US,D,20060503,000000,36.9964,37.6628,36.9964,37.3262,1082728.5264775,0
+R.US,D,20060504,000000,37.4964,37.8281,37.3369,37.8193,795525.39017183,0
+R.US,D,20060505,000000,37.8467,38.9739,37.7694,38.921,787128.7074523,0
+R.US,D,20060508,000000,39.2391,39.656,38.8448,38.8906,888324.26849433,0
+R.US,D,20060509,000000,38.8672,38.9327,38.3956,38.7391,1137312.0741122,0
+R.US,D,20060510,000000,38.6539,40.3135,38.4896,39.6735,1622551.6264322,0
+R.US,D,20060511,000000,39.7469,39.7469,38.8193,38.9534,960817.19635989,0
+R.US,D,20060512,000000,38.9327,39.4534,38.5982,38.7244,827998.1502412,0
+R.US,D,20060515,000000,38.6334,38.8829,37.8408,38.4896,944161.79978249,0
+R.US,D,20060516,000000,38.4602,38.7625,37.7753,37.9103,608402.82210795,0
+R.US,D,20060517,000000,37.2674,37.6549,36.7831,36.8672,786292.71835,0
+R.US,D,20060518,000000,37.1392,37.3262,36.6538,36.7674,567535.42330219,0
+R.US,D,20060519,000000,37.3751,37.8535,36.6745,36.9455,911972.13137734,0
+R.US,D,20060522,000000,36.9886,37.2176,36.3966,36.9729,1167540.5406991,0
+R.US,D,20060523,000000,37.5131,38.5678,37.5131,37.8281,1333810.3928173,0
+R.US,D,20060524,000000,37.7449,38.0258,37.0796,37.6628,1096160.5616505,0
+R.US,D,20060525,000000,37.833,38.6255,37.695,38.5913,769077.27039354,0
+R.US,D,20060526,000000,38.5913,38.9327,38.5825,38.8829,560954.81959833,0
+R.US,D,20060530,000000,38.6334,38.8037,37.5825,37.9249,756338.14550322,0
+R.US,D,20060531,000000,37.9103,38.6041,37.7087,38.6041,1141088.3329545,0
+R.US,D,20060601,000000,38.8193,38.921,38.4387,38.7782,1278106.7424245,0
+R.US,D,20060602,000000,39.1256,39.6627,38.9827,39.3183,2041864.5467086,0
+R.US,D,20060605,000000,39.2244,39.2605,38.3829,38.4045,1038918.8139485,0
+R.US,D,20060606,000000,39.1882,39.4748,38.3164,39.0326,1520380.0634432,0
+R.US,D,20060607,000000,39.0619,40.0542,39.0619,39.5815,1712544.11591,0
+R.US,D,20060608,000000,39.2244,39.6177,38.2596,39.4611,1775244.3205747,0
+R.US,D,20060609,000000,39.6735,39.8673,39.3242,39.426,584189.79788803,0
+R.US,D,20060612,000000,39.3869,39.8193,38.6745,38.7625,789369.9349601,0
+R.US,D,20060613,000000,38.7557,39.012,38.0385,38.3251,1169779.7242237,0
+R.US,D,20060614,000000,38.1823,38.3712,37.4739,37.6275,1359285.5766232,0
+R.US,D,20060615,000000,37.8056,39.2605,37.8056,39.196,1444381.7045007,0
+R.US,D,20060616,000000,39.1256,39.2391,38.8906,38.9974,807007.46543397,0
+R.US,D,20060619,000000,39.012,39.0414,38.2127,38.4768,764179.88680153,0
+R.US,D,20060620,000000,38.5825,39.1206,38.5747,38.928,1029257.9276599,0
+R.US,D,20060621,000000,39.1343,39.7694,39.0414,39.5561,1079084.1045474,0
+R.US,D,20060622,000000,39.5238,39.8623,39.2762,39.648,746122.31779336,0
+R.US,D,20060623,000000,39.7694,40.5091,39.2978,40.2596,1109455.6499537,0
+R.US,D,20060626,000000,40.29,40.8193,39.9671,40.2381,952983.63099414,0
+R.US,D,20060627,000000,40.2254,40.7264,39.6627,39.7469,855294.52302061,0
+R.US,D,20060628,000000,40.0131,40.0248,39.4123,39.8467,856826.48838045,0
+R.US,D,20060629,000000,40.0131,41.9035,39.9671,41.8409,1299658.5006024,0
+R.US,D,20060630,000000,42.1539,42.8204,41.5483,41.7479,1090002.0404642,0
+R.US,D,20060703,000000,41.5757,41.6648,41.2929,41.4387,1015683.8356588,0
+R.US,D,20060705,000000,41.0689,41.1431,40.1109,40.5562,1734514.8906307,0
+R.US,D,20060706,000000,40.7753,40.9749,40.4435,40.7479,1021006.3677429,0
+R.US,D,20060707,000000,40.7322,40.7753,39.9895,40.1834,922048.96823402,0
+R.US,D,20060710,000000,40.3419,41.1705,40.2811,40.9954,814981.04364449,0
+R.US,D,20060711,000000,40.8683,40.9425,40.0131,40.832,1012046.5676697,0
+R.US,D,20060712,000000,40.7685,40.832,40.0972,40.2449,814981.04364449,0
+R.US,D,20060713,000000,40.2449,40.29,39.1206,39.2244,1502181.4595986,0
+R.US,D,20060714,000000,39.0738,39.0875,37.014,37.7831,1883293.3570691,0
+R.US,D,20060717,000000,37.7753,38.287,37.5267,37.7449,1138430.1328871,0
+R.US,D,20060718,000000,37.8467,38.3555,37.8115,38.2939,836817.93746971,0
+R.US,D,20060719,000000,38.2283,38.7919,38.014,38.6745,1090426.1669647,0
+R.US,D,20060720,000000,38.6745,38.9612,37.1334,37.2352,1020164.2466913,0
+R.US,D,20060721,000000,37.3437,37.3437,36.1755,36.7978,1497427.1548261,0
+R.US,D,20060724,000000,37.0404,37.6216,36.9406,37.4876,916173.5387118,0
+R.US,D,20060725,000000,36.8545,37.8653,36.3104,37.8408,1122052.7180162,0
+R.US,D,20060726,000000,37.6549,37.7537,36.0365,36.5512,1649283.8598663,0
+R.US,D,20060727,000000,36.017,36.017,33.9377,34.2968,2612757.2123104,0
+R.US,D,20060728,000000,34.4407,35.8829,34.332,35.7097,1596093.2867383,0
+R.US,D,20060731,000000,35.7028,36.2802,35.4602,36.011,1136886.9256201,0
+R.US,D,20060801,000000,35.5522,35.6667,34.5483,34.9103,1215685.5414578,0
+R.US,D,20060802,000000,35.289,35.8829,35.289,35.5883,1093922.4001175,0
+R.US,D,20060803,000000,35.0111,36.7019,35.0111,36.5444,1499947.3860318,0
+R.US,D,20060804,000000,36.9259,37.6892,35.8095,36.0297,1308341.3409608,0
+R.US,D,20060807,000000,35.9004,36.0443,35.5375,35.7028,812605.93524137,0
+R.US,D,20060808,000000,35.5679,36.1441,35.4024,35.5825,879365.49041262,0
+R.US,D,20060809,000000,35.652,35.652,34.2968,34.3378,1543749.9446198,0
+R.US,D,20060810,000000,34.2254,34.6744,33.8565,34.4728,1087626.932061,0
+R.US,D,20060811,000000,34.3153,34.3652,34.0111,34.2194,849270.90472109,0
+R.US,D,20060814,000000,34.5483,35.3164,34.4945,34.5316,670127.02482557,0
+R.US,D,20060815,000000,34.8858,35.7028,34.8858,35.6402,604061.40192872,0
+R.US,D,20060816,000000,35.6177,36.6618,35.152,36.4632,964458.55231532,0
+R.US,D,20060817,000000,36.2185,36.4475,35.9533,36.2116,634996.06468884,0
+R.US,D,20060818,000000,36.3663,36.6401,35.8711,36.5043,734928.44415328,0
+R.US,D,20060821,000000,36.2322,36.2322,35.4827,35.7958,597764.91188065,0
+R.US,D,20060822,000000,35.7958,36.38,35.7596,35.9836,492237.12858352,0
+R.US,D,20060823,000000,35.8937,36.0365,35.0453,35.2175,477120.85130694,0
+R.US,D,20060824,000000,35.3829,35.423,34.3966,34.8173,647877.24640704,0
+R.US,D,20060825,000000,34.6744,34.7165,34.2968,34.6148,507076.44614527,0
+R.US,D,20060828,000000,34.511,35.5522,34.511,35.2243,531563.36410531,0
+R.US,D,20060829,000000,35.1226,35.5746,34.5394,35.468,685241.25811901,0
+R.US,D,20060830,000000,35.5375,35.7244,35.3829,35.6177,547660.7532868,0
+R.US,D,20060831,000000,35.5111,35.7165,35.1167,35.3105,593569.63649559,0
+R.US,D,20060901,000000,35.4915,36.011,35.3887,35.9004,410219.23930778,0
+R.US,D,20060905,000000,35.9004,36.0443,35.7665,35.8555,467465.07497612,0
+R.US,D,20060906,000000,35.5443,36.2518,35.1383,35.1901,1096160.5616505,0
+R.US,D,20060907,000000,34.9024,35.289,34.654,34.8252,836958.97230604,0
+R.US,D,20060908,000000,35.0052,35.2243,34.9103,34.9905,366973.66612419,0
+R.US,D,20060911,000000,34.9671,35.3222,34.5483,35.0453,489437.89367982,0
+R.US,D,20060912,000000,35.0835,37.239,35.0835,37.2087,1497002.006334,0
+R.US,D,20060913,000000,37.331,38.1305,37.0658,38.0737,951722.4933997,0
+R.US,D,20060914,000000,38.014,38.014,37.1892,37.2752,875723.11246565,0
+R.US,D,20060915,000000,38.1207,38.1207,37.1529,37.2752,1078105.0366255,0
+R.US,D,20060918,000000,37.1686,37.8115,36.966,37.2606,609385.97799599,0
+R.US,D,20060919,000000,37.1197,37.195,36.512,36.9406,966557.72299519,0
+R.US,D,20060920,000000,37.014,37.8467,37.014,37.466,623378.06454819,0
+R.US,D,20060921,000000,37.5375,37.7449,36.3966,36.4886,1043396.1590062,0
+R.US,D,20060922,000000,36.5384,36.6745,35.9074,36.3487,561096.87642622,0
+R.US,D,20060925,000000,36.512,37.0796,35.7537,36.8604,633874.93993916,0
+R.US,D,20060926,000000,36.8604,37.7694,36.8251,37.6549,621560.96354098,0
+R.US,D,20060927,000000,37.5678,38.4768,37.5522,38.4045,795952.58264709,0
+R.US,D,20060928,000000,38.4387,38.7107,37.8878,38.0258,1003645.7969839,0
+R.US,D,20060929,000000,37.5825,37.6471,36.7019,36.9259,1594975.2279632,0
+R.US,D,20061002,000000,37.0463,37.0463,36.4415,36.7978,991894.93793948,0
+R.US,D,20061003,000000,36.7243,36.9729,36.5247,36.7674,921073.98827853,0
+R.US,D,20061004,000000,36.6471,37.9768,36.5512,37.8878,1166976.4013537,0
+R.US,D,20061005,000000,37.833,38.4896,37.5825,38.469,1017927.1071497,0
+R.US,D,20061006,000000,38.334,38.3956,37.6892,38.0306,601264.21100816,0
+R.US,D,20061009,000000,37.9396,38.3095,37.6031,38.1609,364875.51743587,0
+R.US,D,20061010,000000,38.2596,39.5238,38.2283,39.5101,1372721.6997627,0
+R.US,D,20061011,000000,39.0875,39.1343,38.4113,38.6334,947389.24915302,0
+R.US,D,20061012,000000,38.7244,38.8672,38.3712,38.5395,801267.96079026,0
+R.US,D,20061013,000000,38.469,38.8193,38.2283,38.6402,864529.23882557,0
+R.US,D,20061016,000000,38.7322,39.2547,38.7322,39.0962,809943.64720773,0
+R.US,D,20061017,000000,38.513,38.5825,37.2273,37.6118,1070412.5060961,0
+R.US,D,20061018,000000,38.0815,38.5248,36.8251,37.0796,1142068.4228678,0
+R.US,D,20061019,000000,37.014,38.0052,37.014,37.5894,914350.30575519,0
+R.US,D,20061020,000000,37.9768,38.014,37.1892,37.5375,849557.06236001,0
+R.US,D,20061023,000000,37.4259,37.466,36.7978,36.9406,745145.29385472,0
+R.US,D,20061024,000000,36.7615,37.2029,36.4699,37.195,1001552.7582534,0
+R.US,D,20061025,000000,38.4045,39.0738,37.8731,38.2939,1252635.6465849,0
+R.US,D,20061026,000000,38.5982,39.0805,38.5248,38.5248,1040455.8892662,0
+R.US,D,20061027,000000,38.4533,38.7166,38.0258,38.1207,649128.16408581,0
+R.US,D,20061030,000000,38.0904,39.1559,38.0737,39.1343,843538.55401834,0
+R.US,D,20061031,000000,39.1559,39.1882,37.5522,37.6216,1593020.1580945,0
+R.US,D,20061101,000000,37.5199,38.057,37.1892,37.3036,1208687.9651943,0
+R.US,D,20061102,000000,37.2273,37.695,37.1021,37.4259,826735.99065519,0
+R.US,D,20061103,000000,37.5522,37.6549,36.6832,36.7615,733108.27717135,0
+R.US,D,20061106,000000,36.9729,37.4523,36.9455,37.2978,809805.67834609,0
+R.US,D,20061107,000000,37.4075,38.2127,37.3036,37.5423,605599.49923798,0
+R.US,D,20061108,000000,37.4964,38.2753,37.3516,38.057,838216.0219342,0
+R.US,D,20061109,000000,38.1686,38.1686,37.4416,37.4583,732123.07730019,0
+R.US,D,20061110,000000,37.5825,37.9466,37.4876,37.8535,376770.47729133,0
+R.US,D,20061113,000000,37.7968,38.1686,37.6118,37.8731,773692.58431288,0
+R.US,D,20061114,000000,38.014,38.5747,37.6402,38.4533,822122.72071899,0
+R.US,D,20061115,000000,38.334,38.6402,38.014,38.3017,636113.10147224,0
+R.US,D,20061116,000000,38.3555,39.0473,38.1255,38.9974,1025198.5771534,0
+R.US,D,20061117,000000,38.921,39.012,38.423,38.7322,927649.48202456,0
+R.US,D,20061120,000000,38.7625,38.9739,38.4896,38.836,708752.17413199,0
+R.US,D,20061121,000000,38.696,39.018,38.2459,38.3779,576911.17394348,0
+R.US,D,20061122,000000,38.4299,39.012,38.4045,38.8605,639195.42804016,0
+R.US,D,20061124,000000,38.513,38.7478,38.3633,38.4299,108749.10071826,0
+R.US,D,20061127,000000,38.2283,38.4387,37.7537,37.9533,604203.45875662,0
+R.US,D,20061128,000000,37.7831,38.5678,37.2752,38.5061,1544165.8951878,0
+R.US,D,20061129,000000,38.5747,38.6109,37.4075,37.6745,1099241.8662269,0
+R.US,D,20061130,000000,37.6823,37.833,37.1529,37.2752,1053057.0452949,0
+R.US,D,20061201,000000,37.2352,37.2978,36.4533,36.9406,936746.22896789,0
+R.US,D,20061204,000000,36.512,37.791,36.4739,37.2978,848154.88992925,0
+R.US,D,20061205,000000,37.2978,37.4583,36.5815,37.4075,823100.76664919,0
+R.US,D,20061206,000000,37.4182,37.4583,37.0942,37.1765,923311.12782003,0
+R.US,D,20061207,000000,37.2029,37.3183,36.694,37.1529,731008.08449991,0
+R.US,D,20061208,000000,37.0796,37.2352,36.3193,36.4102,772438.60065943,0
+R.US,D,20061211,000000,36.24,36.8545,36.0844,36.6618,1297424.4270356,0
+R.US,D,20061212,000000,36.9092,37.1334,36.512,36.7831,1681751.5099779,0
+R.US,D,20061213,000000,36.7243,36.7469,35.9836,36.1246,1894628.2655456,0
+R.US,D,20061214,000000,36.1314,37.0551,36.1314,36.9162,754520.02250445,0
+R.US,D,20061215,000000,37.0356,37.1529,36.5962,36.7087,1110716.7875481,0
+R.US,D,20061218,000000,36.7978,37.2606,36.5247,36.6685,627717.44074428,0
+R.US,D,20061219,000000,36.5893,37.0219,36.4475,36.8251,558159.6726609,0
+R.US,D,20061220,000000,36.7323,37.2841,36.6471,37.1481,869987.69578819,0
+R.US,D,20061221,000000,37.0463,37.2978,36.6471,36.7978,511413.77835823,0
+R.US,D,20061222,000000,36.7899,36.8447,36.3663,36.4415,323726.04895746,0
+R.US,D,20061226,000000,36.4415,36.7547,36.38,36.7547,309729.87443898,0
+R.US,D,20061227,000000,36.8545,37.331,36.8251,37.331,483140.38164018,0
+R.US,D,20061228,000000,37.1686,37.3105,36.7978,37.1765,391465.69404205,0
+R.US,D,20061229,000000,37.0356,37.2273,36.4739,36.4816,594686.673279,0
+R.US,D,20070103,000000,36.832,38.1686,36.832,37.7968,1204489.6238346,0
+R.US,D,20070104,000000,37.3985,38.3712,37.3985,38.287,792032.22299372,0
+R.US,D,20070105,000000,38.2518,38.2802,37.4739,37.5952,815825.20867935,0
+R.US,D,20070108,000000,37.4807,37.7537,37.2087,37.2674,841158.33565736,0
+R.US,D,20070109,000000,37.3672,37.6402,37.1529,37.3105,830521.44742163,0
+R.US,D,20070110,000000,37.2978,37.4964,36.9729,37.4182,547100.70190775,0
+R.US,D,20070111,000000,37.4583,38.0453,37.3262,37.5042,812888.00491402,0
+R.US,D,20070112,000000,37.4416,37.791,37.1608,37.6118,786292.71835,0
+R.US,D,20070116,000000,37.7253,37.9192,37.466,37.8193,843538.55401834,0
+R.US,D,20070117,000000,37.7968,38.0737,37.559,37.695,632476.85547466,0
+R.US,D,20070118,000000,37.791,38.0815,37.4347,37.8594,579572.43998556,0
+R.US,D,20070119,000000,38.1519,38.2518,37.9466,38.2459,752841.91235042,0
+R.US,D,20070122,000000,38.1051,38.3496,37.8809,38.0649,587271.10246439,0
+R.US,D,20070123,000000,38.0971,38.4533,37.9045,38.3956,711693.46586357,0
+R.US,D,20070124,000000,38.4896,38.9407,38.4455,38.9327,1067609.1832262,0
+R.US,D,20070125,000000,38.9327,38.9327,38.0453,38.1255,512387.73632216,0
+R.US,D,20070126,000000,38.1255,38.199,37.5131,37.8115,718134.05672268,0
+R.US,D,20070129,000000,37.9466,38.6882,37.6275,38.5982,1035699.5405105,0
+R.US,D,20070130,000000,38.6041,38.6539,38.3017,38.5913,515472.10687322,0
+R.US,D,20070131,000000,38.4045,39.1206,38.2675,38.9661,698956.38495639,0
+R.US,D,20070201,000000,38.9534,39.74,38.8535,39.6109,1354527.1838844,0
+R.US,D,20070202,000000,39.0962,39.4828,38.057,38.4113,1637106.8303382,0
+R.US,D,20070205,000000,38.4113,38.4182,37.7253,38.0453,896858.92007547,0
+R.US,D,20070206,000000,38.0453,38.2127,37.7253,38.1138,692237.8123909,0
+R.US,D,20070207,000000,38.1755,38.3829,37.8731,37.9847,583488.71167265,0
+R.US,D,20070208,000000,38.0052,38.0453,37.6402,37.7537,663969.52563069,0
+R.US,D,20070209,000000,37.7626,37.8115,37.1832,37.2674,496858.57445227,0
+R.US,D,20070212,000000,37.2674,37.4876,37.1608,37.331,432958.55168719,0
+R.US,D,20070213,000000,37.4739,37.9905,37.4259,37.9768,503625.18062145,0
+R.US,D,20070214,000000,38.0052,38.1686,37.4739,38.0306,911433.54182122,0
+R.US,D,20070215,000000,37.8056,38.6109,37.8056,38.3633,933950.06003889,0
+R.US,D,20070216,000000,38.5317,38.5678,38.1051,38.5678,591188.39614306,0
+R.US,D,20070220,000000,38.3779,38.4299,37.9103,38.3829,761656.58962108,0
+R.US,D,20070221,000000,38.2939,38.469,38.0306,38.4299,666485.66887016,0
+R.US,D,20070222,000000,38.4045,38.5061,37.7087,38.0649,1034298.3900714,0
+R.US,D,20070223,000000,38.5825,39.4044,38.4768,39.1559,1695890.7633158,0
+R.US,D,20070226,000000,39.1637,39.3692,38.1138,38.2351,1506335.855321,0
+R.US,D,20070227,000000,37.9045,37.9396,37.1686,37.2978,1735076.9859928,0
+R.US,D,20070228,000000,37.2352,37.3183,36.5815,36.7899,1539136.6746836,0
+R.US,D,20070301,000000,36.4415,36.7978,35.7958,36.6685,1285514.1373066,0
+R.US,D,20070302,000000,36.5815,36.7146,35.9465,35.9836,672502.1332287,0
+R.US,D,20070305,000000,35.7244,35.9231,35.1814,35.2312,1297564.4398803,0
+R.US,D,20070306,000000,35.2068,36.011,35.0521,35.8017,1032899.2836153,0
+R.US,D,20070307,000000,35.8887,36.3966,35.6832,36.151,865649.34158368,0
+R.US,D,20070308,000000,36.332,36.4816,35.9004,35.9836,972999.33584586,0
+R.US,D,20070309,000000,36.2949,36.3663,35.7409,35.8937,524428.84097179,0
+R.US,D,20070312,000000,35.8937,35.9612,35.6109,35.832,1102178.0480007,0
+R.US,D,20070313,000000,35.5883,35.7244,34.7165,34.7165,858089.66995802,0
+R.US,D,20070314,000000,34.8173,35.0169,34.2117,34.8457,1079227.1833668,0
+R.US,D,20070315,000000,34.8555,35.5443,34.7596,35.3673,1184471.8749997,0
+R.US,D,20070316,000000,35.652,35.8389,35.1901,35.423,1846906.3692958,0
+R.US,D,20070319,000000,35.7596,36.1314,35.1049,35.2576,945144.95567054,0
+R.US,D,20070320,000000,35.1109,35.7322,35.0747,35.5825,620297.78196341,0
+R.US,D,20070321,000000,35.5296,36.2263,35.3829,36.1755,919952.86352885,0
+R.US,D,20070322,000000,36.694,36.694,35.9906,36.1832,593989.67502988,0
+R.US,D,20070323,000000,36.2949,36.4171,35.9231,36.0238,916597.66521237,0
+R.US,D,20070326,000000,35.9308,36.0052,35.3673,35.559,696718.22342333,0
+R.US,D,20070327,000000,35.5169,35.5746,35.0991,35.2371,496015.43140898,0
+R.US,D,20070328,000000,35.1226,35.1971,34.7752,34.9455,597485.90818269,0
+R.US,D,20070329,000000,35.1226,35.2753,34.5316,34.8036,629120.63516662,0
+R.US,D,20070330,000000,34.8623,35.2968,34.8115,35.2537,1044795.2654623,0
+R.US,D,20070402,000000,35.3623,35.6177,35.1814,35.375,731990.21839639,0
+R.US,D,20070403,000000,35.6177,36.011,35.3887,35.7596,894621.78053397,0
+R.US,D,20070404,000000,35.6256,35.6891,35.2753,35.3546,979570.74162562,0
+R.US,D,20070405,000000,35.2664,35.7537,35.1971,35.7537,529744.21911495,0
+R.US,D,20070409,000000,35.8711,36.2949,35.8633,36.0953,660606.15138167,0
+R.US,D,20070410,000000,36.0365,36.2116,35.7244,35.7596,538836.87809201,0
+R.US,D,20070411,000000,35.8829,36.6538,35.7801,36.6177,1489026.3841403,0
+R.US,D,20070412,000000,36.5815,36.9455,36.1979,36.9338,908335.88537978,0
+R.US,D,20070413,000000,36.8251,36.8251,36.4632,36.6256,805885.31869273,0
+R.US,D,20070416,000000,36.6685,37.1197,36.6538,37.0658,648013.17128554,0
+R.US,D,20070417,000000,37.06,37.2029,36.8751,36.9729,670819.93510841,0
+R.US,D,20070418,000000,36.8672,37.791,36.8026,37.5894,862012.07359453,0
+R.US,D,20070419,000000,37.5131,37.5267,37.0658,37.1529,838359.10075367,0
+R.US,D,20070420,000000,37.5952,37.7968,37.2479,37.5522,579713.47482189,0
+R.US,D,20070423,000000,37.6275,37.7537,37.2978,37.4075,355077.68427716,0
+R.US,D,20070424,000000,37.3751,37.4347,36.7978,37.1255,634717.06099087,0
+R.US,D,20070425,000000,37.5131,38.7244,37.2752,38.6402,1765308.5185543,0
+R.US,D,20070426,000000,38.5463,38.6197,38.199,38.5395,988812.61137156,0
+R.US,D,20070427,000000,38.4768,38.5825,38.2283,38.4533,1051238.9222961,0
+R.US,D,20070430,000000,38.2518,38.4299,37.5423,37.6118,1288468.7149286,0
+R.US,D,20070501,000000,37.6118,37.6823,37.2352,37.3604,832338.54842886,0
+R.US,D,20070502,000000,37.3828,37.791,37.3437,37.6118,739403.74522786,0
+R.US,D,20070503,000000,37.6628,38.0904,37.5952,37.7019,717710.95221369,0
+R.US,D,20070504,000000,37.3672,37.6031,37.2176,37.4182,564454.11872583,0
+R.US,D,20070507,000000,37.5042,37.6118,37.1608,37.3105,551855.00668028,0
+R.US,D,20070508,000000,37.3183,38.3712,37.3105,38.2204,1133967.0957114,0
+R.US,D,20070509,000000,38.2459,38.4045,38.0258,38.2675,624355.08848683,0
+R.US,D,20070510,000000,38.1686,38.3017,37.6549,37.7694,645494.98406294,0
+R.US,D,20070511,000000,37.833,38.2067,37.7253,38.1823,511690.73807305,0
+R.US,D,20070514,000000,38.1051,38.2127,37.6118,37.6892,612603.20745084,0
+R.US,D,20070515,000000,37.8281,38.1519,37.5131,37.5346,878803.39505043,0
+R.US,D,20070516,000000,37.6471,38.3496,37.4475,38.3164,825480.98501017,0
+R.US,D,20070517,000000,38.0815,38.3555,37.9396,38.2067,759138.40239849,0
+R.US,D,20070518,000000,38.4299,38.6686,38.3095,38.5248,952002.51908923,0
+R.US,D,20070521,000000,38.4182,38.8976,38.1686,38.7625,759980.5234502,0
+R.US,D,20070522,000000,38.7244,38.9661,38.5463,38.7968,602246.34490463,0
+R.US,D,20070523,000000,38.9053,39.0805,38.5678,38.6255,998409.11219145,0
+R.US,D,20070524,000000,38.6334,38.7723,37.7831,37.8594,1006305.0190428,0
+R.US,D,20070525,000000,38.0306,38.2283,37.7831,37.8408,726387.66062272,0
+R.US,D,20070529,000000,38.0306,38.3251,37.7626,38.1382,1012549.3875209,0
+R.US,D,20070530,000000,38.0815,38.6882,37.9396,38.4182,1057813.3940505,0
+R.US,D,20070531,000000,38.513,38.7625,38.2127,38.5248,1159983.9350481,0
+R.US,D,20070601,000000,38.6197,38.9327,38.3829,38.6334,923311.12782003,0
+R.US,D,20070604,000000,38.6334,38.6882,38.423,38.4768,864669.25167032,0
+R.US,D,20070605,000000,38.4045,38.7557,38.2351,38.2939,693779.99766643,0
+R.US,D,20070606,000000,38.2283,38.2459,37.4964,37.6549,1030660.1000907,0
+R.US,D,20070607,000000,37.0658,37.6549,37.0658,37.2029,978738.84048958,0
+R.US,D,20070608,000000,37.1529,37.5267,37.014,37.4075,807565.47282989,0
+R.US,D,20070611,000000,37.3183,37.5522,37.0737,37.2606,571174.73527447,0
+R.US,D,20070612,000000,37.2087,37.4416,37.0463,37.0551,1337311.735928,0
+R.US,D,20070613,000000,37.1686,37.3516,36.9798,37.2841,1084126.610942,0
+R.US,D,20070614,000000,37.3036,37.7694,36.9259,37.0404,1359285.5766232,0
+R.US,D,20070615,000000,37.5423,38.014,37.2606,37.3672,1475731.2958372,0
+R.US,D,20070618,000000,37.5423,37.7449,37.2029,37.2606,809943.64720773,0
+R.US,D,20070619,000000,37.3105,37.4347,37.0356,37.0864,885381.95477117,0
+R.US,D,20070620,000000,37.1109,37.6216,37.1021,37.1334,912954.26527383,0
+R.US,D,20070621,000000,37.0864,37.4876,37.0297,37.4416,493354.16536692,0
+R.US,D,20070622,000000,38.2127,38.9407,38.199,38.7107,1914786.0272253,0
+R.US,D,20070625,000000,38.7968,39.9348,38.7625,39.6109,2044385.799906,0
+R.US,D,20070626,000000,39.6177,39.874,38.8448,38.9827,1522481.2781061,0
+R.US,D,20070627,000000,38.836,38.9053,38.5317,38.7919,1275446.498374,0
+R.US,D,20070628,000000,38.7107,39.3477,38.5825,38.9739,1073207.6530336,0
+R.US,D,20070629,000000,38.8761,39.0414,38.3712,38.4387,850528.97634082,0
+R.US,D,20070702,000000,38.7166,39.0042,38.2283,38.5825,930169.71323029,0
+R.US,D,20070703,000000,38.5913,39.0326,38.5825,38.8906,267882.38571989,0
+R.US,D,20070705,000000,38.8605,39.0561,38.6462,38.8311,751019.70138537,0
+R.US,D,20070706,000000,38.8114,38.9407,38.4896,38.7782,827998.1502412,0
+R.US,D,20070709,000000,38.5061,38.9915,38.4299,38.9612,1230380.7582084,0
+R.US,D,20070710,000000,38.921,39.0042,38.6109,38.6686,1126673.1418933,0
+R.US,D,20070711,000000,38.6402,39.2117,38.6197,39.196,939267.48216519,0
+R.US,D,20070712,000000,39.2821,39.7156,39.196,39.7156,1050115.7535633,0
+R.US,D,20070713,000000,39.7244,39.7899,39.4915,39.74,519947.40794781,0
+R.US,D,20070716,000000,39.656,39.7978,39.3623,39.5052,794271.40651836,0
+R.US,D,20070717,000000,39.4337,39.6109,39.2313,39.3799,936189.24356353,0
+R.US,D,20070718,000000,39.3799,39.6687,39.1031,39.4611,658787.00639132,0
+R.US,D,20070719,000000,39.6177,39.7831,39.0805,39.1109,700766.33202264,0
+R.US,D,20070720,000000,39.2684,39.426,38.4455,38.5982,1102043.1451138,0
+R.US,D,20070723,000000,38.7107,38.8672,38.1823,38.2675,772292.45586525,0
+R.US,D,20070724,000000,38.1609,38.2802,37.4259,37.4964,878656.22826469,0
+R.US,D,20070725,000000,37.4876,37.9045,37.195,37.5346,1226607.5653409,0
+R.US,D,20070726,000000,38.2675,38.3633,37.4739,37.9847,2582809.7934047,0
+R.US,D,20070727,000000,38.0971,38.7244,37.5346,38.0649,2526689.1704523,0
+R.US,D,20070730,000000,38.0904,38.9974,37.9045,38.7919,1498156.8568053,0
+R.US,D,20070731,000000,39.012,39.74,38.7919,38.8448,1916210.6834705,0
+R.US,D,20070801,000000,38.8906,39.7156,38.7723,39.5052,1739273.2833695,0
+R.US,D,20070802,000000,39.6109,40.0659,39.2605,39.8565,2331834.2141878,0
+R.US,D,20070803,000000,39.7038,39.9671,38.8448,38.9534,2232489.4798747,0
+R.US,D,20070806,000000,39.0042,39.9024,38.6255,39.8467,1696380.2972767,0
+R.US,D,20070807,000000,39.7831,40.9425,39.7244,40.5933,2123698.4775022,0
+R.US,D,20070808,000000,40.7205,41.2244,39.4681,39.9573,2366604.4113011,0
+R.US,D,20070809,000000,39.3056,39.6177,38.56,38.56,2449568.6647685,0
+R.US,D,20070810,000000,38.2596,38.7968,37.8653,38.5317,2141096.8619492,0
+R.US,D,20070813,000000,38.7919,39.7782,38.7244,39.5101,1505825.8815288,0
+R.US,D,20070814,000000,39.2978,39.4748,37.6118,37.6402,1928637.0789411,0
+R.US,D,20070815,000000,37.6745,38.4387,37.1529,37.1529,1436399.9503576,0
+R.US,D,20070816,000000,37.0942,37.8653,36.6177,37.7626,2185187.6221592,0
+R.US,D,20070817,000000,38.2283,39.3555,37.7831,38.1609,1781821.8583039,0
+R.US,D,20070820,000000,38.3095,38.8976,38.014,38.199,1050254.7444165,0
+R.US,D,20070821,000000,38.2204,38.4045,37.6628,38.1462,776073.82466543,0
+R.US,D,20070822,000000,38.3095,39.0473,38.3095,39.012,786292.71835,0
+R.US,D,20070823,000000,39.196,39.2684,38.0815,38.2802,756201.19863317,0
+R.US,D,20070824,000000,38.3164,38.7723,38.2675,38.7723,577610.21617573,0
+R.US,D,20070827,000000,38.7919,38.8605,38.3898,38.5678,814285.06738695,0
+R.US,D,20070828,000000,38.5463,38.7625,37.7449,37.7449,1042555.0599461,0
+R.US,D,20070829,000000,37.9768,38.6255,37.8467,38.6255,923311.12782003,0
+R.US,D,20070830,000000,38.4113,38.9327,38.2518,38.6334,949904.37040092,0
+R.US,D,20070831,000000,38.9327,39.3966,38.8906,39.1206,1085662.6642682,0
+R.US,D,20070904,000000,39.2244,39.2313,38.7478,39.1343,671106.09274734,0
+R.US,D,20070905,000000,38.8448,38.8448,37.9309,38.0208,1206446.7376866,0
+R.US,D,20070906,000000,38.0815,38.334,37.7537,38.1382,641994.66294385,0
+R.US,D,20070907,000000,37.833,37.833,37.0356,37.3604,991053.83887934,0
+R.US,D,20070910,000000,37.3828,37.6471,36.3017,36.3663,1388803.7590707,0
+R.US,D,20070911,000000,36.5043,36.9455,36.2684,36.4632,1021563.3531473,0
+R.US,D,20070912,000000,36.38,36.3887,35.8173,35.9612,892665.68867354,0
+R.US,D,20070913,000000,35.9836,36.3887,35.8711,35.967,1143890.6338329,0
+R.US,D,20070914,000000,35.7322,36.3663,35.7322,36.017,923453.18464792,0
+R.US,D,20070917,000000,35.9465,36.1383,35.8711,35.9004,975796.52676641,0
+R.US,D,20070918,000000,36.0238,37.466,35.9612,37.3369,1410088.7774494,0
+R.US,D,20070919,000000,37.4583,37.6031,36.6912,36.7146,1015964.8833399,0
+R.US,D,20070920,000000,36.4886,36.5678,35.6109,35.6109,1224778.2004349,0
+R.US,D,20070921,000000,35.8633,36.0599,35.5522,35.6256,1257396.0833067,0
+R.US,D,20070924,000000,35.5238,35.7028,34.8956,34.9827,1098827.9596421,0
+R.US,D,20070925,000000,34.7351,34.9397,34.4327,34.5316,992308.84452437,0
+R.US,D,20070926,000000,34.5316,35.4465,34.5316,35.1109,874891.2113296,0
+R.US,D,20070927,000000,35.3222,35.423,34.9318,35.0991,616938.49568065,0
+R.US,D,20070928,000000,35.0296,35.423,34.9455,35.0111,762354.60986177,0
+R.US,D,20071001,000000,34.879,35.6109,34.879,35.3673,661308.25958863,0
+R.US,D,20071002,000000,35.3105,35.6754,34.8457,35.06,699796.46202497,0
+R.US,D,20071003,000000,35.0052,35.0052,34.1597,34.4043,1290145.803091,0
+R.US,D,20071004,000000,34.4123,34.5952,33.7792,33.876,880480.48321288,0
+R.US,D,20071005,000000,34.0169,35.2537,34.0169,35.1901,904122.21414651,0
+R.US,D,20071008,000000,33.5531,34.5394,32.332,32.8085,3638239.9031196,0
+R.US,D,20071009,000000,32.8653,34.1549,32.6892,33.786,2497992.6692252,0
+R.US,D,20071010,000000,33.832,33.8887,32.9376,33.6735,1732417.7639339,0
+R.US,D,20071011,000000,33.8819,34.1597,33.4249,33.5746,1521778.1479076,0
+R.US,D,20071012,000000,33.5443,34.2381,33.374,34.1813,1349767.769154,0
+R.US,D,20071015,000000,34.1901,34.3652,33.8173,34.0531,1485948.1455387,0
+R.US,D,20071016,000000,33.9377,34.0052,33.2019,33.4621,2002680.3680147,0
+R.US,D,20071017,000000,33.8408,33.8476,33.2097,33.6402,1838645.6114549,0
+R.US,D,20071018,000000,33.5355,33.9024,33.3447,33.6813,1125131.9786094,0
+R.US,D,20071019,000000,33.6881,33.9591,33.194,33.374,1601419.9067887,0
+R.US,D,20071022,000000,33.1031,33.5883,32.9376,33.5168,1269434.1219818,0
+R.US,D,20071023,000000,33.697,33.9591,33.4083,33.8476,1620730.4374587,0
+R.US,D,20071024,000000,32.6372,33.8231,32.6372,33.5531,2045783.8843705,0
+R.US,D,20071025,000000,33.4807,33.697,32.8594,33.3192,1816253.7762084,0
+R.US,D,20071026,000000,33.6167,33.9983,33.2244,33.8632,1139551.2576368,0
+R.US,D,20071029,000000,33.9063,34.0384,33.5277,33.7047,807422.39401042,0
+R.US,D,20071030,000000,33.6245,33.8819,33.4083,33.5883,1132692.6722265,0
+R.US,D,20071031,000000,33.6471,34.4945,33.6079,34.1901,1855159.9731959,0
+R.US,D,20071101,000000,33.9377,34.0052,33.5041,33.8887,1423387.9537188,0
+R.US,D,20071102,000000,33.9298,34.2665,33.6245,34.2665,1340951.0479002,0
+R.US,D,20071105,000000,33.832,34.0972,33.5168,33.876,978135.86546469,0
+R.US,D,20071106,000000,34.1656,34.1656,33.2752,33.8565,1469151.7141249,0
+R.US,D,20071107,000000,33.5111,33.5355,32.9748,33.1158,1382377.4760935,0
+R.US,D,20071108,000000,33.1158,33.5168,32.696,33.3192,2705135.0301072,0
+R.US,D,20071109,000000,32.9602,33.1235,32.5394,32.6608,2233611.626616,0
+R.US,D,20071112,000000,32.7449,33.5111,32.7029,33.2605,2588551.3420315,0
+R.US,D,20071113,000000,33.4015,34.0111,33.3378,33.9895,1350186.7856968,0
+R.US,D,20071114,000000,34.1216,34.5483,33.3936,33.3936,1138556.8598415,0
+R.US,D,20071115,000000,33.2244,33.4327,32.4309,32.5757,1485119.3103773,0
+R.US,D,20071116,000000,32.5071,32.5071,30.78,31.1088,2522490.8290925,0
+R.US,D,20071119,000000,30.9709,31.1088,29.3749,29.3829,2514474.327236,0
+R.US,D,20071120,000000,29.3829,29.7244,28.5285,28.8437,2588685.2229269,0
+R.US,D,20071121,000000,28.5502,28.7154,27.9386,28.1715,2031278.7580512,0
+R.US,D,20071123,000000,28.3525,28.5796,28.1793,28.5101,590209.32822129,0
+R.US,D,20071126,000000,28.3662,28.872,27.8319,27.8534,943186.81982699,0
+R.US,D,20071127,000000,27.9181,28.8085,27.8613,28.7518,2572857.6395192,0
+R.US,D,20071128,000000,28.9024,30.379,28.7996,30.3319,2168228.6940863,0
+R.US,D,20071129,000000,30.1148,30.1383,29.5521,29.7028,1267868.4309001,0
+R.US,D,20071130,000000,30.0052,31.0384,30.0052,30.9778,2288755.2256297,0
+R.US,D,20071203,000000,30.7175,31.1666,30.3994,30.873,1597634.4500222,0
+R.US,D,20071204,000000,30.9268,30.9268,30.2586,30.3946,1505681.7807176,0
+R.US,D,20071205,000000,30.6744,31.4288,30.6597,31.3515,1110994.7692545,0
+R.US,D,20071206,000000,31.6167,33.7693,31.6167,33.7371,2418714.7393423,0
+R.US,D,20071207,000000,33.9738,34.7684,33.7929,34.511,2029721.2429023,0
+R.US,D,20071210,000000,34.2665,35.0913,34.2665,34.8682,1210649.1670125,0
+R.US,D,20071211,000000,34.7254,35.3399,33.9983,34.0972,2373875.8813048,0
+R.US,D,20071212,000000,34.7889,35.4465,33.8173,34.2117,2269232.1207136,0
+R.US,D,20071213,000000,34.0052,34.2665,33.5218,34.148,1179578.579374,0
+R.US,D,20071214,000000,34.1314,34.9671,33.0453,33.1823,1780436.0377382,0
+R.US,D,20071217,000000,32.9827,33.7929,32.738,32.8653,1170483.8764138,0
+R.US,D,20071218,000000,33.0395,33.4464,32.6451,33.3311,809248.69294176,0
+R.US,D,20071219,000000,33.5277,33.5277,32.5013,32.5884,888044.24280481,0
+R.US,D,20071220,000000,32.3026,32.4944,31.51,32.3965,1227726.6461074,0
+R.US,D,20071221,000000,32.6892,33.5277,32.6676,33.4327,1406285.9468263,0
+R.US,D,20071224,000000,33.5805,34.7254,33.5111,34.6089,692935.83263158,0
+R.US,D,20071226,000000,34.511,34.6294,33.921,34.2811,571313.72612767,0
+R.US,D,20071227,000000,34.2254,34.3721,33.5883,33.7371,725826.58725211,0
+R.US,D,20071228,000000,34.0736,34.2909,33.8085,33.9444,754381.03165124,0
+R.US,D,20071231,000000,33.7732,33.8173,33.4015,33.5883,756766.35997006,0
+R.US,D,20080102,000000,33.7224,33.8632,32.6226,32.8007,972158.23678572,0
+R.US,D,20080103,000000,32.831,32.9748,31.0453,31.1,1451514.1836511,0
+R.US,D,20080104,000000,30.8583,30.8583,29.5883,30.0884,1708540.9749397,0
+R.US,D,20080107,000000,30.1861,31.288,30.1294,30.8877,1234843.7953843,0
+R.US,D,20080108,000000,31.0933,31.4034,29.7371,29.7371,1002928.3589034,0
+R.US,D,20080109,000000,29.602,29.8858,28.7996,29.8858,1204351.6549729,0
+R.US,D,20080110,000000,29.8466,31.9807,29.4424,31.6598,1981825.6080861,0
+R.US,D,20080111,000000,31.4288,31.4288,30.3525,30.8956,1373986.9253234,0
+R.US,D,20080114,000000,31.2733,32.9376,31.1931,32.8653,1227414.9386793,0
+R.US,D,20080115,000000,32.6608,33.0756,32.0805,32.7938,1299806.6893796,0
+R.US,D,20080116,000000,32.5394,34.195,32.1304,33.7047,1450383.8609772,0
+R.US,D,20080117,000000,33.7047,34.0736,32.5472,32.6372,1441300.3999242,0
+R.US,D,20080118,000000,33.0081,33.8173,32.8007,33.2605,1444396.0123826,0
+R.US,D,20080122,000000,31.8584,33.5168,31.3584,32.9376,2276194.9492638,0
+R.US,D,20080123,000000,31.6802,35.8095,31.6802,35.5883,2527121.4728854,0
+R.US,D,20080124,000000,35.559,35.7537,34.42,34.4651,1813147.9438344,0
+R.US,D,20080125,000000,34.4581,35.5296,34.0169,34.8036,1640855.4954082,0
+R.US,D,20080128,000000,34.7821,35.4533,34.2047,35.3399,1224511.4606357,0
+R.US,D,20080129,000000,35.6891,35.7028,34.8379,35.1587,1415824.1941269,0
+R.US,D,20080130,000000,35.0835,36.3104,34.8115,35.4974,1476495.7455298,0
+R.US,D,20080131,000000,35.652,37.6628,35.1226,37.1529,2121917.1461999,0
+R.US,D,20080201,000000,37.8653,40.2254,37.3672,39.4681,3365243.4715953,0
+R.US,D,20080204,000000,39.4681,41.33,38.9915,40.7401,3512233.4527906,0
+R.US,D,20080205,000000,40.29,41.3477,40.0757,40.6687,3165124.2367661,0
+R.US,D,20080206,000000,40.5629,42.8204,40.2978,41.9631,3782773.0165863,0
+R.US,D,20080207,000000,41.6902,42.3966,41.1705,42.0326,2039868.5971771,0
+R.US,D,20080208,000000,41.7263,42.47,41.0913,41.7333,1865602.6830338,0
+R.US,D,20080211,000000,41.8036,42.062,41.1559,41.9788,1790654.9314228,0
+R.US,D,20080212,000000,42.1539,42.9269,41.4544,41.9553,1785880.186819,0
+R.US,D,20080213,000000,42.0199,42.8575,41.9103,42.6402,1688484.3904253,0
+R.US,D,20080214,000000,42.5268,43.2127,42.1765,42.3046,1566360.4860616,0
+R.US,D,20080215,000000,41.9955,42.2352,41.1775,42.1128,2059210.8095858,0
+R.US,D,20080219,000000,42.2626,42.4035,40.8193,41.2323,2032748.3819255,0
+R.US,D,20080220,000000,40.9348,42.8644,40.7988,42.7616,1740353.5284564,0
+R.US,D,20080221,000000,42.9964,42.9964,41.7851,42.0249,1810394.6985513,0
+R.US,D,20080222,000000,42.2978,42.2978,40.8683,42.0023,1087092.4304712,0
+R.US,D,20080225,000000,41.9495,43.7205,41.3839,43.6481,2307428.0335616,0
+R.US,D,20080226,000000,42.5179,42.6902,41.3477,42.2626,3077587.5930252,0
+R.US,D,20080227,000000,42.0914,43.513,41.9495,43.292,2163239.3312532,0
+R.US,D,20080228,000000,42.8682,43.2685,42.243,42.3555,1778885.6765301,0
+R.US,D,20080229,000000,42.0326,42.1765,40.969,41.1628,1758315.0302573,0
+R.US,D,20080303,000000,41.1001,42.0972,40.374,41.697,1716146.6361859,0
+R.US,D,20080304,000000,40.8389,42.3848,40.426,42.2851,1976885.3008482,0
+R.US,D,20080305,000000,42.3183,42.5179,41.3477,41.7263,1947044.1690654,0
+R.US,D,20080306,000000,41.4475,41.5199,39.9621,40.1667,1747337.8188295,0
+R.US,D,20080307,000000,39.927,41.0327,39.3555,39.6627,2199865.4650534,0
+R.US,D,20080310,000000,39.7978,40.29,39.2605,39.74,1671876.00546,0
+R.US,D,20080311,000000,40.7264,42.2116,40.3292,42.2116,2552689.6579239,0
+R.US,D,20080312,000000,42.1275,42.6539,41.1628,41.1775,1890794.7751754,0
+R.US,D,20080313,000000,40.6745,43.2294,40.3202,42.5854,2447510.3737514,0
+R.US,D,20080314,000000,43.0991,43.6295,41.5052,42.5777,2646603.5290467,0
+R.US,D,20080317,000000,41.6403,42.5179,41.1344,41.8721,2644078.1878831,0
+R.US,D,20080318,000000,42.5777,44.5708,42.3046,44.5356,2304566.4571722,0
+R.US,D,20080319,000000,44.655,44.885,42.4495,42.5042,2591325.027146,0
+R.US,D,20080320,000000,42.5854,44.6707,42.4035,44.4906,1750498.8387481,0
+R.US,D,20080324,000000,44.7694,46.6217,44.4906,45.4407,2074532.5071674,0
+R.US,D,20080325,000000,45.8917,45.8917,44.6403,44.8193,1546392.8148136,0
+R.US,D,20080326,000000,44.747,45.4143,44.1637,45.0356,1157197.9860348,0
+R.US,D,20080327,000000,45.2274,45.2342,44.0541,44.425,1595581.2689629,0
+R.US,D,20080328,000000,44.655,44.885,43.3927,43.4632,1253381.7004292,0
+R.US,D,20080331,000000,43.743,43.8781,42.6472,43.521,1538375.2909657,0
+R.US,D,20080401,000000,44.0914,46.1413,43.8555,45.8917,1723334.302881,0
+R.US,D,20080402,000000,46.1491,46.9359,45.7195,46.2929,1172075.1172845,0
+R.US,D,20080403,000000,45.8859,46.0846,45.0992,45.9554,1332283.5374153,0
+R.US,D,20080404,000000,46.1491,46.2558,44.8272,44.9818,1593625.1771025,0
+R.US,D,20080407,000000,44.4769,46.9359,44.4769,46.0502,1442924.3445252,0
+R.US,D,20080408,000000,45.7362,46.2999,45.3252,45.7909,1881754.2377683,0
+R.US,D,20080409,000000,45.5278,46.112,43.6354,43.79,2033025.3416403,0
+R.US,D,20080410,000000,43.8781,45.1423,43.7361,44.7547,1213543.447132,0
+R.US,D,20080411,000000,44.2645,44.9201,43.0698,43.3057,1463058.6003988,0
+R.US,D,20080414,000000,43.6148,44.7146,43.1765,44.425,1162402.9890887,0
+R.US,D,20080415,000000,44.2929,45.4857,44.2929,45.378,1916322.0805514,0
+R.US,D,20080416,000000,45.6217,47.6873,45.6139,47.6422,1522474.1241652,0
+R.US,D,20080417,000000,47.1335,47.2479,45.0933,45.7734,1709696.8474026,0
+R.US,D,20080418,000000,47.3996,47.9554,46.56,47.9554,1650461.1941522,0
+R.US,D,20080421,000000,46.6286,46.8614,46.2852,46.426,2529656.011973,0
+R.US,D,20080422,000000,46.2303,47.059,44.4025,45.4006,2519521.9435885,0
+R.US,D,20080423,000000,46.2303,47.7127,45.8859,46.607,3428812.3690925,0
+R.US,D,20080424,000000,46.3213,47.4133,46.199,46.9534,1530399.668772,0
+R.US,D,20080425,000000,47.0924,48.5504,46.5415,48.3047,1553918.7607175,0
+R.US,D,20080428,000000,48.2587,49.9143,48.2587,49.6061,1974655.3152475,0
+R.US,D,20080429,000000,49.0631,50.0151,48.4574,49.158,1841614.4969587,0
+R.US,D,20080430,000000,49.2293,50.0151,48.7216,48.9202,1876926.3496029,0
+R.US,D,20080501,000000,48.8702,50.9525,48.7724,50.9525,2332044.7444508,0
+R.US,D,20080502,000000,51.2929,51.4085,50.4221,51.158,1864150.4330162,0
+R.US,D,20080505,000000,50.7362,51.1433,50.3723,50.6658,1326813.8385454,0
+R.US,D,20080506,000000,50.3723,51.4721,49.9359,51.0787,1891403.8821497,0
+R.US,D,20080507,000000,51.3585,51.8497,50.6287,50.7929,939499.47425103,0
+R.US,D,20080508,000000,50.7197,51.4231,50.5739,50.7528,1592596.0315939,0
+R.US,D,20080509,000000,50.5602,50.8654,49.7127,49.7127,1673069.6916109,0
+R.US,D,20080512,000000,50.5816,51.835,49.8145,51.835,1467846.6308931,0
+R.US,D,20080513,000000,51.8723,52.4642,51.2088,52.293,1345191.2909142,0
+R.US,D,20080514,000000,52.7128,53.8517,52.293,53.2577,1972093.1823877,0
+R.US,D,20080515,000000,53.109,53.7881,52.6492,53.6032,1445068.4828341,0
+R.US,D,20080516,000000,53.9867,54.2412,53.0484,53.8928,1593881.696986,0
+R.US,D,20080519,000000,53.8077,54.7607,53.516,53.7206,1675760.5954085,0
+R.US,D,20080520,000000,53.3527,53.4819,52.4212,52.5729,2019690.3956661,0
+R.US,D,20080521,000000,52.7725,53.1551,50.9074,51.0699,2022799.2940149,0
+R.US,D,20080522,000000,50.8654,51.6384,50.2998,51.0024,1389119.554465,0
+R.US,D,20080523,000000,51.0866,51.0866,49.8937,50.2362,1220096.4570636,0
+R.US,D,20080527,000000,50.249,51.5699,50.1941,51.3066,1018317.5079286,0
+R.US,D,20080528,000000,51.4584,52.5152,51.4584,52.3458,1235484.5840972,0
+R.US,D,20080529,000000,52.0102,53.0279,51.5914,52.88,1361078.1498328,0
+R.US,D,20080530,000000,53.201,53.201,52.2068,52.4642,2259511.9589141,0
+R.US,D,20080602,000000,52.3733,52.6492,51.6453,52.1951,1297524.5822092,0
+R.US,D,20080603,000000,52.656,53.3722,51.3066,51.835,1417914.1668825,0
+R.US,D,20080604,000000,51.8146,52.0416,51.1785,51.429,1681536.8917487,0
+R.US,D,20080605,000000,51.7059,52.1511,51.2294,51.9642,2079503.4741523,0
+R.US,D,20080606,000000,51.5455,51.5582,50.0993,50.0993,1663584.5878719,0
+R.US,D,20080609,000000,50.5268,50.6207,49.4857,50.2627,1553263.6641228,0
+R.US,D,20080610,000000,49.7724,49.7861,48.5357,48.7509,3062448.8319342,0
+R.US,D,20080611,000000,48.5992,48.9485,46.842,46.8693,2331421.3295946,0
+R.US,D,20080612,000000,47.4378,48.8057,47.4378,47.9632,1949518.4106507,0
+R.US,D,20080613,000000,48.5914,49.4436,48.3047,48.9632,2449743.4253266,0
+R.US,D,20080616,000000,48.5053,49.5258,48.3565,49.337,1275348.3871835,0
+R.US,D,20080617,000000,49.471,50.7782,49.471,50.0014,1799290.7601691,0
+R.US,D,20080618,000000,49.5591,51.2588,49.2401,50.2078,1905980.5478786,0
+R.US,D,20080619,000000,50.3379,52.9368,50.3067,52.7725,1794258.4736903,0
+R.US,D,20080620,000000,52.7725,53.3869,51.4916,51.7059,1987199.2397485,0
+R.US,D,20080623,000000,52.2068,52.4574,51.0503,51.108,1076945.0761964,0
+R.US,D,20080624,000000,50.6785,50.8654,49.8018,49.8145,1727818.8018796,0
+R.US,D,20080625,000000,49.9417,50.8507,49.5787,50.4427,1379391.2167329,0
+R.US,D,20080626,000000,49.6501,49.8644,48.6833,48.838,1359414.3475608,0
+R.US,D,20080627,000000,48.699,50.2431,48.2303,49.885,1518462.8072622,0
+R.US,D,20080630,000000,50.0777,50.0777,48.6452,49.2176,1740499.6732505,0
+R.US,D,20080701,000000,48.6833,49.0865,47.4975,48.8615,2800191.4878025,0
+R.US,D,20080702,000000,49.2841,49.4779,47.8154,47.8497,1659585.5348679,0
+R.US,D,20080703,000000,48.0454,48.3488,46.7303,46.9289,1009866.659656,0
+R.US,D,20080707,000000,47.2626,48.6217,46.8477,47.9475,2945983.6948804,0
+R.US,D,20080708,000000,48.3047,50.2,47.7294,50.0709,2747936.0369587,0
+R.US,D,20080709,000000,49.9867,50.0014,48.1765,48.2372,1365748.6512968,0
+R.US,D,20080710,000000,48.3361,49.4583,48.245,48.9075,1095618.9061198,0
+R.US,D,20080711,000000,47.7841,48.2303,46.5483,47.0209,2172203.2192927,0
+R.US,D,20080714,000000,48.3722,49.4436,46.0709,46.3556,2160496.3058858,0
+R.US,D,20080715,000000,45.7284,46.5542,44.2391,45.8419,2627310.3722333,0
+R.US,D,20080716,000000,45.879,48.5855,45.7117,48.472,1958350.4617779,0
+R.US,D,20080717,000000,48.699,50.7197,48.3291,50.6785,2402714.4393597,0
+R.US,D,20080718,000000,50.5866,51.2147,50.2627,50.7929,1363524.7976457,0
+R.US,D,20080721,000000,51.3527,51.3527,49.9417,50.6853,1437427.051883,0
+R.US,D,20080722,000000,50.0219,53.6531,49.9643,53.6531,2149632.5355219,0
+R.US,D,20080723,000000,53.0357,53.2989,48.1295,48.2841,3619930.9241857,0
+R.US,D,20080724,000000,48.2841,48.2841,45.6706,45.7284,2145630.4165432,0
+R.US,D,20080725,000000,46.1696,46.7862,45.4006,45.8135,2438696.7184723,0
+R.US,D,20080728,000000,45.7284,46.4387,45.5355,46.1843,1670019.0467816,0
+R.US,D,20080729,000000,46.2999,49.1423,46.1559,48.838,2562414.9296814,0
+R.US,D,20080730,000000,49.4359,49.4779,47.3007,47.9475,1376811.7100163,0
+R.US,D,20080731,000000,47.3477,48.4133,46.9975,47.1256,1330098.5194438,0
+R.US,D,20080801,000000,47.3751,47.791,46.3996,47.2626,1182919.4698085,0
+R.US,D,20080804,000000,47.4221,47.7626,46.0072,46.7421,1391979.0868712,0
+R.US,D,20080805,000000,46.835,48.6833,46.8273,48.565,1639043.5043588,0
+R.US,D,20080806,000000,48.4789,48.7627,47.3233,48.4358,919711.67351889,0
+R.US,D,20080807,000000,47.7841,48.4574,47.3996,47.791,1180551.5153463,0
+R.US,D,20080808,000000,47.8732,50.5268,47.7421,49.7206,1621854.6281831,0
+R.US,D,20080811,000000,49.2911,51.1785,48.8155,50.5201,1502170.2176914,0
+R.US,D,20080812,000000,50.6658,51.0082,49.5738,49.885,1274417.3528654,0
+R.US,D,20080813,000000,49.885,50.6061,48.9006,50.2,1340771.1773844,0
+R.US,D,20080814,000000,49.8713,51.4085,49.7127,50.9945,1597722.3412971,0
+R.US,D,20080815,000000,51.5503,51.7441,50.2245,50.4672,1012278.5597556,0
+R.US,D,20080818,000000,50.7147,50.7147,48.4437,48.6217,1316964.9058083,0
+R.US,D,20080819,000000,48.3722,48.3722,47.2058,47.6657,837173.59053523,0
+R.US,D,20080820,000000,48.021,48.6149,46.9113,47.8918,1150196.321805,0
+R.US,D,20080821,000000,46.9818,47.8663,46.8477,47.6657,943044.7629991,0
+R.US,D,20080822,000000,48.2225,49.4359,48.021,49.3918,850627.08753131,0
+R.US,D,20080825,000000,49.1217,49.1217,45.5816,46.2431,3471530.5946272,0
+R.US,D,20080826,000000,46.0629,46.4387,44.7617,45.3252,1674587.3490888,0
+R.US,D,20080827,000000,45.4201,45.7988,45.0034,45.6559,1217971.7365946,0
+R.US,D,20080828,000000,46.0219,47.2,45.9602,47.0122,1936041.4078484,0
+R.US,D,20080829,000000,46.7548,47.2402,46.0141,46.1012,1079691.1675385,0
+R.US,D,20080902,000000,46.7352,48.1559,45.7822,46.4074,1993228.9899975,0
+R.US,D,20080903,000000,46.4074,47.2,46.0933,46.4387,1408120.4216901,0
+R.US,D,20080904,000000,46.2303,46.4788,44.747,45.3556,1561728.8202773,0
+R.US,D,20080905,000000,45.0425,45.0425,43.3986,44.7273,1259997.0518464,0
+R.US,D,20080908,000000,46.7636,47.0443,45.1334,45.8419,1642049.1815591,0
+R.US,D,20080909,000000,46.0502,46.4485,44.5542,44.6921,1849058.6835372,0
+R.US,D,20080910,000000,45.018,47.1785,44.7988,46.56,1715834.9287578,0
+R.US,D,20080911,000000,46.56,47.0209,45.2058,47.0209,1371378.8028428,0
+R.US,D,20080912,000000,46.4632,47.838,45.7822,47.4495,1397807.5047813,0
+R.US,D,20080915,000000,45.6912,47.6941,45.1423,45.8703,1730503.5737277,0
+R.US,D,20080916,000000,44.6707,47.0297,44.3321,46.5346,1805493.2269929,0
+R.US,D,20080917,000000,45.3556,49.1638,44.7988,47.3938,2992281.9568765,0
+R.US,D,20080918,000000,48.0454,50.2323,45.7284,49.7088,3515778.7415386,0
+R.US,D,20080919,000000,50.0151,51.2216,48.6149,48.7293,2337305.9570408,0
+R.US,D,20080922,000000,48.0894,48.1648,45.3917,45.5689,1458929.7544657,0
+R.US,D,20080923,000000,45.836,46.7215,44.0337,44.154,1628071.4028889,0
+R.US,D,20080924,000000,44.1266,44.3556,42.3252,42.8682,1886488.1027095,0
+R.US,D,20080925,000000,43.3007,44.4906,42.1696,44.2196,1758053.400416,0
+R.US,D,20080926,000000,43.521,44.2196,41.8409,43.5668,1367070.0863938,0
+R.US,D,20080929,000000,42.9964,44.0914,41.4544,41.5679,779504.65035791,0
+R.US,D,20080930,000000,42.79,44.3008,42.3467,44.3008,801025.74878873,0
+R.US,D,20081001,000000,44.4339,44.4339,41.3183,41.7782,1392879.4614423,0
+R.US,D,20081002,000000,41.3007,41.9103,38.1901,39.2978,1192479.178932,0
+R.US,D,20081003,000000,39.4534,41.0464,38.2802,38.7391,1117096.0589132,0
+R.US,D,20081006,000000,37.4259,39.6246,36.4699,38.3251,1145138.485537,0
+R.US,D,20081007,000000,38.7625,39.7635,35.6177,36.2116,1287200.4233931,0
+R.US,D,20081008,000000,35.0169,38.7478,35.0169,37.5042,664206.62767437,0
+R.US,D,20081009,000000,37.3985,37.9984,32.8653,32.8653,1822133.2936969,0
+R.US,D,20081010,000000,31.2929,36.38,30.6059,35.3829,2430474.7963108,0
+R.US,D,20081013,000000,36.9025,37.7019,34.9748,35.4915,1807223.458717,0
+R.US,D,20081014,000000,39.0414,39.0414,34.4327,35.6891,2193149.9584626,0
+R.US,D,20081015,000000,33.4621,34.5541,31.8163,31.876,1980641.1198592,0
+R.US,D,20081016,000000,31.876,33.5218,29.7791,33.2458,2538833.4962502,0
+R.US,D,20081017,000000,32.7293,33.5041,31.3515,31.5033,1791161.8392404,0
+R.US,D,20081020,000000,31.8828,32.9239,31.5424,32.5472,1642048.1595676,0
+R.US,D,20081021,000000,32.4885,32.6001,31.4171,31.4582,1434677.8945662,0
+R.US,D,20081022,000000,30.1941,30.1941,26.7076,27.5589,3420594.5348974,0
+R.US,D,20081023,000000,27.1588,28.5101,26.0139,26.9719,2453227.3945806,0
+R.US,D,20081024,000000,25.0071,27.2586,24.7937,26.5579,1459619.5987738,0
+R.US,D,20081027,000000,26.2643,27.9974,25.8525,26.3398,1539904.1903508,0
+R.US,D,20081028,000000,26.83,27.014,24.4004,27.014,1804276.035036,0
+R.US,D,20081029,000000,26.6352,29.0776,26.3221,27.6578,1939360.8364601,0
+R.US,D,20081030,000000,28.2859,28.5101,26.3799,26.8584,1959054.613968,0
+R.US,D,20081031,000000,26.6352,28.6441,26.288,28.3065,2375699.1142614,0
+R.US,D,20081103,000000,28.2781,28.6479,27.6509,28.421,1651716.1997973,0
+R.US,D,20081104,000000,28.9367,29.602,28.2781,29.2381,2533755.2201506,0
+R.US,D,20081105,000000,28.7311,29.421,27.7223,28.1412,2574370.1870392,0
+R.US,D,20081106,000000,27.9289,28.2859,26.9308,27.2801,1786711.0659634,0
+R.US,D,20081107,000000,27.2684,27.9181,26.6999,27.6245,2091818.4725421,0
+R.US,D,20081110,000000,28.0305,28.2497,27.1989,27.5717,2340397.4815328,0
+R.US,D,20081111,000000,27.235,27.743,26.1068,26.3946,2362248.68324,0
+R.US,D,20081112,000000,25.9748,26.4923,25.4219,25.829,1542208.7813357,0
+R.US,D,20081113,000000,25.9856,27.7507,24.8818,27.7507,2126727.6605086,0
+R.US,D,20081114,000000,27.1509,27.5932,26.3094,26.372,2025158.0505529,0
+R.US,D,20081117,000000,26.1372,26.4171,25.0727,25.1284,1663777.7442782,0
+R.US,D,20081118,000000,25.1783,25.2086,23.2995,23.919,2087808.1776307,0
+R.US,D,20081119,000000,23.9483,24.329,21.4435,21.6586,2152597.3330597,0
+R.US,D,20081120,000000,21.4659,22.1655,19.8006,20.329,2196632.905725,0
+R.US,D,20081121,000000,20.6058,21.8916,20.0921,21.8573,1462867.4879757,0
+R.US,D,20081124,000000,22.3994,24.7291,21.8505,24.422,2112498.4719127,0
+R.US,D,20081125,000000,24.9004,24.9561,22.9864,23.9483,1422415.0177463,0
+R.US,D,20081126,000000,23.4298,25.6078,23.4298,25.4611,1534518.2947895,0
+R.US,D,20081128,000000,25.4366,25.777,25.3104,25.6557,512582.93671158,0
+R.US,D,20081201,000000,25.7546,25.7546,23.826,24.0305,1223617.218014,0
+R.US,D,20081202,000000,24.3065,24.737,23.4717,24.6646,775003.79949413,0
+R.US,D,20081203,000000,24.1715,25.507,23.6783,25.4131,893915.58436074,0
+R.US,D,20081204,000000,25.0491,26.4923,24.8202,25.3916,1023333.4425425,0
+R.US,D,20081205,000000,24.8075,25.4611,23.0138,25.2351,1344502.4685978,0
+R.US,D,20081208,000000,25.7927,26.8711,25.5482,26.4502,1127183.1156855,0
+R.US,D,20081209,000000,26.0941,26.1724,24.6284,24.9376,993350.25393177,0
+R.US,D,20081210,000000,25.2008,26.4357,24.8407,26.1861,2098111.8966155,0
+R.US,D,20081211,000000,26.0139,26.0139,22.5912,22.8279,1838519.906492,0
+R.US,D,20081212,000000,22.1861,24.2956,21.921,23.9944,1471718.9569428,0
+R.US,D,20081215,000000,24.1578,24.4718,22.966,23.3563,1778754.8616096,0
+R.US,D,20081216,000000,23.5589,24.9287,23.2995,24.7595,1566858.1959551,0
+R.US,D,20081217,000000,24.5843,26.8408,24.4552,26.1499,2113613.464713,0
+R.US,D,20081218,000000,25.4219,26.1724,24.6773,25.3486,2052142.7159041,0
+R.US,D,20081219,000000,25.7429,26.9659,25.4454,26.2478,2732081.8817703,0
+R.US,D,20081222,000000,26.3555,26.3555,24.4004,24.7291,1941386.4237471,0
+R.US,D,20081223,000000,25.1284,25.4307,24.2262,25.0804,1803462.5297481,0
+R.US,D,20081224,000000,25.0647,25.8525,24.9004,25.786,534598.67906112,0
+R.US,D,20081226,000000,25.8994,25.9748,25.2947,25.7095,395869.45570691,0
+R.US,D,20081229,000000,25.7232,25.8211,24.7595,25.1215,1105514.850469,0
+R.US,D,20081230,000000,25.1499,26.4856,24.7937,26.3867,1411799.5913335,0
+R.US,D,20081231,000000,26.5354,28.1285,26.5354,27.7086,986356.76563457,0
+R.US,D,20090102,000000,28.2438,29.0716,27.5638,28.8809,863233.35351784,0
+R.US,D,20090105,000000,28.8632,29.0091,28.0668,28.6479,832331.39448788,0
+R.US,D,20090106,000000,28.9444,29.4651,28.6479,29.1578,1336007.6746877,0
+R.US,D,20090107,000000,28.5629,28.6636,27.3163,27.6431,1897799.5053799,0
+R.US,D,20090108,000000,27.6939,27.9914,27.1655,27.6578,517902.40282101,0
+R.US,D,20090109,000000,27.9181,28.0139,26.6352,27.2938,1330396.9409815,0
+R.US,D,20090112,000000,27.1939,27.235,25.6166,26.0139,1019862.7591787,0
+R.US,D,20090113,000000,25.8084,26.4502,25.0854,25.601,1260449.7941109,0
+R.US,D,20090114,000000,25.2204,25.5482,24.0559,24.3123,1137834.3118033,0
+R.US,D,20090115,000000,24.3955,25.4924,23.5785,25.1147,1394606.6271916,0
+R.US,D,20090116,000000,25.6225,25.7018,23.826,24.826,1238919.4977559,0
+R.US,D,20090120,000000,24.6646,25.0804,22.7948,23.0422,1493350.4304629,0
+R.US,D,20090121,000000,23.3222,24.3407,22.9571,24.2722,1552383.7293829,0
+R.US,D,20090122,000000,23.9875,24.2565,23.0491,23.6861,1064684.2433597,0
+R.US,D,20090123,000000,22.8279,23.9581,22.8279,23.37,715886.69726549,0
+R.US,D,20090126,000000,23.5198,24.2565,23.4346,23.9875,1419952.0180684,0
+R.US,D,20090127,000000,24.0422,24.737,23.6861,24.6518,1191722.9051719,0
+R.US,D,20090128,000000,25.1059,26.6881,25.1059,26.2302,1987818.5666385,0
+R.US,D,20090129,000000,25.9141,26.1274,24.9718,25.1,1495546.6903417,0
+R.US,D,20090130,000000,25.5276,25.5276,23.8505,24.1372,1839305.8180075,0
+R.US,D,20090202,000000,23.7811,24.0422,23.1,23.7517,1742753.1646572,0
+R.US,D,20090203,000000,23.965,25.0727,23.9121,24.6695,2433557.1228787,0
+R.US,D,20090204,000000,22.372,24.2565,21.276,21.4346,4675187.2953341,0
+R.US,D,20090205,000000,21.4435,22.6353,20.7703,22.4444,2844523.4380224,0
+R.US,D,20090206,000000,22.6919,24.4424,22.2995,24.3202,2608205.2618683,0
+R.US,D,20090209,000000,24.3202,24.7214,23.4717,24.1372,2011125.0843379,0
+R.US,D,20090210,000000,23.8799,24.1372,21.8505,22.148,2071350.0254259,0
+R.US,D,20090211,000000,22.3152,23.1362,22.0277,22.5715,1806999.6425637,0
+R.US,D,20090212,000000,22.1274,22.6353,21.6127,22.5579,1878912.0792188,0
+R.US,D,20090213,000000,22.3916,22.5354,21.7047,21.7497,1318563.3006201,0
+R.US,D,20090217,000000,20.9992,21.4346,20.0627,20.2282,2884445.4946282,0
+R.US,D,20090218,000000,20.1607,20.1998,18.87,19.2633,3364595.5289415,0
+R.US,D,20090219,000000,19.4542,20.3153,18.6127,18.7222,2398479.3063035,0
+R.US,D,20090220,000000,17.9052,18.8759,17.8269,18.6469,2942478.2638035,0
+R.US,D,20090223,000000,18.7908,18.962,17.8543,17.9346,1659961.6277647,0
+R.US,D,20090224,000000,18.0648,18.8837,17.1107,18.7125,2412596.075827,0
+R.US,D,20090225,000000,18.7428,18.7428,17.1694,17.4982,2426089.4304942,0
+R.US,D,20090226,000000,17.7399,17.7985,16.3397,16.3915,3052535.5137283,0
+R.US,D,20090227,000000,16.2203,16.7976,15.735,16.3318,2051175.9118812,0
+R.US,D,20090302,000000,16.0647,16.1185,14.9404,15.005,2030534.7481901,0
+R.US,D,20090303,000000,15.1899,15.2379,14.4599,14.825,1945660.3924829,0
+R.US,D,20090304,000000,15.2839,16.3397,15.005,15.9757,2753576.4084204,0
+R.US,D,20090305,000000,15.6391,15.7203,14.3827,14.5519,1932291.7207869,0
+R.US,D,20090306,000000,14.6812,14.9737,13.5755,13.869,2287156.830818,0
+R.US,D,20090309,000000,13.7399,14.5579,13.6313,13.7692,2004567.9864401,0
+R.US,D,20090310,000000,13.9278,15.4767,13.9278,15.4541,2939273.2982475,0
+R.US,D,20090311,000000,15.552,16.7839,15.319,16.4903,3913349.8132056,0
+R.US,D,20090312,000000,16.5207,16.692,15.7056,16.4326,2724642.8051498,0
+R.US,D,20090313,000000,16.7917,17.0969,16.2673,16.8916,1405547.0469228,0
+R.US,D,20090316,000000,17.0695,19.0921,16.9688,17.7183,2482681.1915592,0
+R.US,D,20090317,000000,17.6821,18.3112,17.5344,18.2966,1671605.1776946,0
+R.US,D,20090318,000000,18.2838,19.5363,17.9052,19.4141,2077732.3627656,0
+R.US,D,20090319,000000,19.6792,19.7752,19.1675,19.4053,2314970.3313306,0
+R.US,D,20090320,000000,19.55,19.597,17.8406,18.0051,1846092.864008,0
+R.US,D,20090323,000000,18.4473,20.1117,17.9551,20.0784,1583495.1966843,0
+R.US,D,20090324,000000,19.371,19.7752,18.9121,18.9699,1931331.0487133,0
+R.US,D,20090325,000000,19.0853,20.0041,18.599,19.506,2887280.4992367,0
+R.US,D,20090326,000000,19.7458,21.5912,19.4913,21.3348,1848668.2827585,0
+R.US,D,20090327,000000,21.0697,21.0697,20.1058,20.2624,1611494.6996622,0
+R.US,D,20090330,000000,19.9366,19.9366,18.8641,19.2428,1637863.1040983,0
+R.US,D,20090331,000000,19.4346,20.735,19.1214,20.2282,1837296.5825856,0
+R.US,D,20090401,000000,20.1919,21.1411,19.8417,20.8485,2524820.9698666,0
+R.US,D,20090402,000000,21.5481,23.5001,20.9042,22.6196,2973979.1098921,0
+R.US,D,20090403,000000,22.1381,22.7429,21.8358,22.4973,2395077.0963749,0
+R.US,D,20090406,000000,22.2546,22.3632,21.371,22.1225,2229923.2590485,0
+R.US,D,20090407,000000,21.6655,21.778,21.0393,21.1205,1612638.3082264,0
+R.US,D,20090408,000000,19.2194,19.2722,16.8749,17.3259,7677404.0322394,0
+R.US,D,20090409,000000,17.8612,18.599,17.6557,18.1694,3734468.585143,0
+R.US,D,20090413,000000,17.9551,18.0745,17.0775,17.2115,3117606.7388298,0
+R.US,D,20090414,000000,17.2565,18.0745,17.0549,17.3416,2812698.6206069,0
+R.US,D,20090415,000000,17.3113,17.8406,17.1489,17.5227,1765334.0683435,0
+R.US,D,20090416,000000,17.5628,18.0481,17.3259,17.8827,1970695.0979232,0
+R.US,D,20090417,000000,18.1626,18.2673,17.6557,18.0745,1726936.8231567,0
+R.US,D,20090420,000000,17.7918,17.8348,16.9404,17.0197,2469118.3414654,0
+R.US,D,20090421,000000,17.0275,17.6821,16.7683,17.3543,2555272.2306152,0
+R.US,D,20090422,000000,17.3465,19.5736,17.3259,18.3182,4253790.5342515,0
+R.US,D,20090423,000000,18.1263,18.6127,17.5628,18.3778,2630262.9058721,0
+R.US,D,20090424,000000,18.4268,19.6341,18.4268,19.2134,3527246.5089189,0
+R.US,D,20090427,000000,18.9914,18.9914,18.0402,18.4042,1971274.567142,0
+R.US,D,20090428,000000,17.9992,18.7555,17.9346,18.1039,2082861.7384435,0
+R.US,D,20090429,000000,18.1039,19.1577,17.7536,18.7839,2147586.5084036,0
+R.US,D,20090430,000000,19.0208,20.5991,19.0208,19.7849,2648060.889022,0
+R.US,D,20090501,000000,19.7398,20.7859,19.2341,20.5069,3117162.172498,0
+R.US,D,20090504,000000,20.5697,21.778,20.5697,21.4512,2376877.4705388,0
+R.US,D,20090505,000000,21.3054,22.0618,20.8054,21.1205,1518042.768728,0
+R.US,D,20090506,000000,21.4776,22.0618,21.1616,21.8916,1903835.3875783,0
+R.US,D,20090507,000000,22.0354,22.6645,20.7859,21.1078,1832116.1073293,0
+R.US,D,20090508,000000,21.554,21.921,20.6646,21.3926,1501815.5866174,0
+R.US,D,20090511,000000,19.9444,20.3153,18.9982,19.5217,2432448.2620278,0
+R.US,D,20090512,000000,19.5667,19.8006,18.8759,19.55,2370421.5498062,0
+R.US,D,20090513,000000,19.0921,19.55,18.1263,18.3269,2683309.3781891,0
+R.US,D,20090514,000000,18.0481,18.9502,17.9414,18.6127,1476530.4932431,0
+R.US,D,20090515,000000,18.7634,19.371,18.5569,18.691,1784431.002776,0
+R.US,D,20090518,000000,18.9268,19.2633,18.6538,19.1371,1577820.0775094,0
+R.US,D,20090519,000000,19.1214,20.1841,19.1214,19.6264,1480383.401453,0
+R.US,D,20090520,000000,19.7682,20.6195,19.5736,19.6431,1649622.1390751,0
+R.US,D,20090521,000000,19.2428,19.371,18.5491,18.8035,1200070.5322962,0
+R.US,D,20090522,000000,18.8495,18.9699,18.4405,18.6332,983327.58262817,0
+R.US,D,20090526,000000,18.3632,19.2917,18.3416,19.1802,1240499.4967194,0
+R.US,D,20090527,000000,19.1577,19.5217,18.7908,18.8759,1277677.5059661,0
+R.US,D,20090528,000000,18.6998,19.4346,18.4552,19.1802,1542314.0464673,0
+R.US,D,20090529,000000,19.2428,20.1607,19.2428,20.1352,2007112.7454434,0
+R.US,D,20090601,000000,20.5423,21.4268,20.4894,21.1205,1702153.5276421,0
+R.US,D,20090602,000000,21.2145,21.6586,20.9199,21.1342,1736107.1534929,0
+R.US,D,20090603,000000,20.9708,20.9708,20.1117,20.372,1573704.5174665,0
+R.US,D,20090604,000000,20.6401,21.6352,20.1117,21.5403,2075195.7796948,0
+R.US,D,20090605,000000,21.7282,21.786,20.9121,21.1342,1918933.2690066,0
+R.US,D,20090608,000000,21.191,21.6655,20.6851,21.4591,2083278.711003,0
+R.US,D,20090609,000000,21.6586,22.1225,21.3348,21.6733,1241155.6153058,0
+R.US,D,20090610,000000,21.8916,22.0158,20.9649,21.4993,872476.24525533,0
+R.US,D,20090611,000000,21.6783,22.5267,21.6431,22.2223,1476648.0222733,0
+R.US,D,20090612,000000,22.0354,22.2761,21.101,21.7135,1415998.9546849,0
+R.US,D,20090615,000000,21.3984,21.5344,20.556,20.6274,1766589.0739887,0
+R.US,D,20090616,000000,20.6724,21.0618,20.1352,20.3407,1601515.973996,0
+R.US,D,20090617,000000,20.2966,20.4678,19.6186,20.099,1220597.2329317,0
+R.US,D,20090618,000000,20.2448,20.7633,19.8955,20.548,857042.12860123,0
+R.US,D,20090619,000000,20.96,21.2349,20.7633,20.9649,1226535.0039395,0
+R.US,D,20090622,000000,20.6274,20.827,19.4268,19.506,1076876.6027613,0
+R.US,D,20090623,000000,19.5559,19.8504,18.8759,19.2976,1104655.3555606,0
+R.US,D,20090624,000000,19.4767,19.9189,19.2428,19.3504,1165428.0841288,0
+R.US,D,20090625,000000,19.3563,20.5991,18.9982,20.5774,1577485.8862667,0
+R.US,D,20090626,000000,20.5353,20.8838,20.0286,20.2624,1341368.0204599,0
+R.US,D,20090629,000000,20.3064,20.6557,20.0784,20.4376,1393274.9721789,0
+R.US,D,20090630,000000,20.4042,20.6342,19.7752,19.9503,860532.22980463,0
+R.US,D,20090701,000000,19.9503,20.7996,19.9043,20.2555,925010.69979697,0
+R.US,D,20090702,000000,19.9561,19.9561,18.7555,18.8964,1568113.2016002,0
+R.US,D,20090706,000000,18.8035,18.9845,18.3182,18.6049,916488.31211464,0
+R.US,D,20090707,000000,18.6254,18.7908,17.7536,17.7781,1196408.7365094,0
+R.US,D,20090708,000000,17.8202,18.0569,17.2115,17.7076,1244597.6829055,0
+R.US,D,20090709,000000,17.8055,18.1626,17.6273,17.8749,998590.00469892,0
+R.US,D,20090710,000000,17.7781,18.1489,17.6821,17.9815,622291.68751183,0
+R.US,D,20090713,000000,18.1263,18.2125,17.4531,18.2008,1101386.0045359,0
+R.US,D,20090714,000000,18.1186,18.4199,17.7702,18.0813,1210420.2409015,0
+R.US,D,20090715,000000,18.2898,18.6469,17.9815,18.6254,1004072.9894592,0
+R.US,D,20090716,000000,18.5922,19.1802,18.2556,19.1147,966848.99059195,0
+R.US,D,20090717,000000,19.0345,19.7595,18.9355,19.371,1267831.6392037,0
+R.US,D,20090720,000000,19.4474,19.8417,19.3974,19.8006,976742.89095803,0
+R.US,D,20090721,000000,19.9933,19.9933,19.0061,19.371,1026812.3018386,0
+R.US,D,20090722,000000,19.2869,19.8504,19.1214,19.6714,1246567.0606563,0
+R.US,D,20090723,000000,19.8955,22.5521,19.8896,22.284,2736160.6501167,0
+R.US,D,20090724,000000,22.284,23.4072,22.284,23.0422,1699550.5151194,0
+R.US,D,20090727,000000,22.8426,24.3955,22.5834,24.1372,2064488.3740409,0
+R.US,D,20090728,000000,23.7742,24.6646,23.5422,23.9043,463363.82281528,0
+R.US,D,20090729,000000,24.0355,24.2007,23.465,23.8182,1365490.0874303,0
+R.US,D,20090730,000000,24.329,24.8818,24.1205,24.5766,1258329.1616081,0
+R.US,D,20090731,000000,24.7595,25.3104,24.3065,25.1,1168521.652604,0
+R.US,D,20090803,000000,25.556,25.556,25.556,25.556,7919.412657442,0
+R.US,D,20090804,000000,25.7693,27.0003,25.642,26.8084,1665285.1818405,0
+R.US,D,20090805,000000,26.9513,27.2203,25.9493,26.7145,1295342.6302123,0
+R.US,D,20090806,000000,26.8408,26.8408,25.8583,26.0863,1270884.3280162,0
+R.US,D,20090807,000000,26.6489,27.9219,26.3398,27.7165,1473528.904009,0
+R.US,D,20090810,000000,27.2439,27.9974,27.1989,27.9454,1272761.7265259,0
+R.US,D,20090811,000000,27.8534,28.4563,27.6578,28.2859,1302052.0048537,0
+R.US,D,20090812,000000,28.1715,28.8956,27.8319,28.6686,1182133.558293,0
+R.US,D,20090813,000000,28.872,28.872,27.8613,28.6372,814907.46025162,0
+R.US,D,20090814,000000,28.4894,28.5796,27.5932,28.0452,826297.55627268,0
+R.US,D,20090817,000000,27.7948,27.7948,26.514,27.0003,1176178.4134284,0
+R.US,D,20090818,000000,27.0003,27.7165,26.8711,27.0745,1343268.9247755,0
+R.US,D,20090819,000000,26.7576,27.7948,26.7223,27.7086,879245.91739921,0
+R.US,D,20090820,000000,27.6636,27.826,27.3877,27.5717,783963.59956741,0
+R.US,D,20090821,000000,28.0305,28.5796,27.6303,28.5101,1053155.1564853,0
+R.US,D,20090824,000000,28.6559,29.0091,28.0599,28.2018,868965.70422057,0
+R.US,D,20090825,000000,28.5716,29.2381,28.2497,28.7468,832698.28946065,0
+R.US,D,20090826,000000,28.6636,28.7595,27.7948,27.9386,1024312.5104642,0
+R.US,D,20090827,000000,27.9533,28.2575,27.1363,28.0394,844806.84555375,0
+R.US,D,20090828,000000,28.3319,28.6773,27.5227,27.9289,658671.52134419,0
+R.US,D,20090831,000000,27.4866,27.8095,26.787,27.1509,920190.9875641,0
+R.US,D,20090901,000000,27.014,27.8182,26.2018,26.3036,1123417.0767589,0
+R.US,D,20090902,000000,26.1803,26.83,25.8436,26.6636,961399.73155344,0
+R.US,D,20090903,000000,26.6206,26.8848,26.0707,26.8016,861275.21767428,0
+R.US,D,20090904,000000,26.8016,27.4023,26.4993,27.235,491495.16270542,0
+R.US,D,20090908,000000,27.4346,27.7547,27.1989,27.7223,726968.15183313,0
+R.US,D,20090909,000000,27.6431,29.0365,27.6079,28.9444,1247691.2513808,0
+R.US,D,20090910,000000,29.0521,30.0747,28.8437,30.0521,1592834.1556292,0
+R.US,D,20090911,000000,30.3476,30.5247,29.6421,30.373,1220692.2781476,0
+R.US,D,20090914,000000,29.9708,30.6519,29.7919,30.5942,1022697.7637873,0
+R.US,D,20090915,000000,30.6794,30.8525,30.1294,30.3857,902075.16503658,0
+R.US,D,20090916,000000,30.6147,30.6147,29.2947,29.7722,1800804.3296808,0
+R.US,D,20090917,000000,29.7302,30.5453,29.0942,29.3358,1014651.6241756,0
+R.US,D,20090918,000000,29.5883,29.8378,29.0843,29.4269,770856.55771276,0
+R.US,D,20090921,000000,29.1861,29.6793,28.6372,29.5423,697746.34694034,0
+R.US,D,20090922,000000,29.7097,30.0002,29.2008,29.5345,628409.32903556,0
+R.US,D,20090923,000000,29.5345,29.6147,28.7468,28.7791,867694.34671046,0
+R.US,D,20090924,000000,28.9571,28.965,27.3584,27.5638,1947905.7079569,0
+R.US,D,20090925,000000,27.508,27.9289,27.0835,27.6509,1133523.5513709,0
+R.US,D,20090928,000000,27.7223,28.4024,27.5854,28.2253,656220.78556504,0
+R.US,D,20090929,000000,28.4493,28.8956,28.193,28.4563,766197.298156,0
+R.US,D,20090930,000000,28.5101,28.6147,27.508,27.9102,907274.03614103,0
+R.US,D,20091001,000000,27.7948,27.9181,26.1205,26.5932,1570444.3643658,0
+R.US,D,20091002,000000,26.3281,26.3555,25.6557,26.101,831989.02731274,0
+R.US,D,20091005,000000,26.288,27.0217,26.1068,27.007,770990.43860811,0
+R.US,D,20091006,000000,27.3721,27.6802,26.8799,27.0297,612504.07426879,0
+R.US,D,20091007,000000,26.9923,27.4161,26.83,27.1451,843076.61382978,0
+R.US,D,20091008,000000,27.5775,27.7868,27.0912,27.328,904631.16594717,0
+R.US,D,20091009,000000,27.3789,27.6939,27.0775,27.6303,547762.95244356,0
+R.US,D,20091012,000000,27.9181,30.7947,27.8319,30.3525,3508335.5769517,0
+R.US,D,20091013,000000,30.0453,30.5384,29.3749,29.7244,1279005.0730125,0
+R.US,D,20091014,000000,30.3476,31.5726,30.2312,31.4239,1708087.2106836,0
+R.US,D,20091015,000000,31.2223,31.6451,30.9504,31.2086,1563077.8491465,0
+R.US,D,20091016,000000,31.1852,32.151,30.6676,31.9729,1874292.6773332,0
+R.US,D,20091019,000000,32.1001,33.0687,31.0795,32.3026,2702304.1134649,0
+R.US,D,20091020,000000,32.3026,33.2821,31.9239,33.0453,2321249.4475221,0
+R.US,D,20091021,000000,32.968,33.0003,32.1373,32.3437,2233459.3498723,0
+R.US,D,20091022,000000,31.5384,32.1157,30.7379,31.8231,2463189.7683817,0
+R.US,D,20091023,000000,32.1157,32.8242,31.6989,31.787,2145947.2339292,0
+R.US,D,20091026,000000,31.9356,32.8594,31.3642,31.601,1757920.5415121,0
+R.US,D,20091027,000000,31.5315,32.0316,30.4367,30.6001,2529643.7480742,0
+R.US,D,20091028,000000,30.6941,30.78,29.2381,29.2947,2213584.679857,0
+R.US,D,20091029,000000,29.5159,29.9464,29.3231,29.8006,1791375.435478,0
+R.US,D,20091030,000000,29.9661,30.3946,28.8486,28.9728,1620746.7893238,0
+R.US,D,20091102,000000,29.1255,29.8163,28.739,29.0639,1828330.6505629,0
+R.US,D,20091103,000000,29.1314,29.7722,28.8085,29.7097,1554016.871908,0
+R.US,D,20091104,000000,29.8633,30.0002,29.3437,29.4269,1145377.6315638,0
+R.US,D,20091105,000000,29.8731,30.2312,29.4581,30.2312,1245381.5504379,0
+R.US,D,20091106,000000,29.652,30.3653,29.652,30.1941,990595.98665704,0
+R.US,D,20091109,000000,30.4367,31.1852,30.2938,31.0933,915789.26988238,0
+R.US,D,20091110,000000,30.7947,31.3515,30.4435,31.1509,902305.11313928,0
+R.US,D,20091111,000000,31.5932,32.1882,31.1402,31.787,1019909.7707909,0
+R.US,D,20091112,000000,31.5932,31.7938,30.6794,30.7242,1106492.8963991,0
+R.US,D,20091113,000000,30.8378,31.2145,30.5306,30.9659,1122929.5867811,0
+R.US,D,20091116,000000,31.1509,31.6099,31.015,31.3584,1567477.5228451,0
+R.US,D,20091117,000000,31.1,31.2997,30.4728,30.83,1214247.5993222,0
+R.US,D,20091118,000000,30.8956,31.0453,30.6216,30.9268,1085042.3153866,0
+R.US,D,20091119,000000,30.6676,30.7459,29.9464,30.1676,1081599.2257953,0
+R.US,D,20091120,000000,30.0052,30.3476,29.2528,29.4083,1480325.1479337,0
+R.US,D,20091123,000000,29.9591,30.6676,29.831,29.9708,1308166.5804028,0
+R.US,D,20091124,000000,30.0824,30.0824,29.3594,29.6881,898577.9098922,0
+R.US,D,20091125,000000,29.5345,29.8564,29.5218,29.7244,760726.57729457,0
+R.US,D,20091127,000000,28.6235,29.2792,28.6235,29.0091,663164.19627542,0
+R.US,D,20091130,000000,28.9367,29.4581,28.6686,28.965,1410744.8960358,0
+R.US,D,20091201,000000,29.2947,29.5883,29.2135,29.3966,733176.75060639,0
+R.US,D,20091202,000000,29.3515,29.7244,29.2947,29.5942,484032.58027871,0
+R.US,D,20091203,000000,29.5883,29.9661,29.0942,29.1451,667300.19614955,0
+R.US,D,20091204,000000,29.7645,30.509,29.652,30.3857,1416409.7952951,0
+R.US,D,20091207,000000,30.3857,30.4073,29.9093,30.0296,683103.25175956,0
+R.US,D,20091208,000000,29.831,29.8936,29.1793,29.695,787616.19743006,0
+R.US,D,20091209,000000,29.6216,29.7536,29.2458,29.7371,517844.14930166,0
+R.US,D,20091210,000000,29.9024,30.2938,29.652,29.7028,572910.07695626,0
+R.US,D,20091211,000000,29.7371,29.9798,29.5658,29.7919,535667.68224085,0
+R.US,D,20091214,000000,30.0677,30.7947,29.8858,30.7175,917332.47714948,0
+R.US,D,20091215,000000,30.5384,31.0727,30.4592,30.7242,723520.97427558,0
+R.US,D,20091216,000000,31.0237,31.0237,30.553,30.6216,515961.6408341,0
+R.US,D,20091217,000000,30.3994,30.9778,30.0824,30.5667,714241.29084163,0
+R.US,D,20091218,000000,30.8202,31.2479,30.7175,30.7654,696050.86292967,0
+R.US,D,20091221,000000,30.9425,31.6167,30.9425,31.4093,571991.30653699,0
+R.US,D,20091222,000000,31.5571,31.5571,30.7459,30.8799,542894.18461544,0
+R.US,D,20091223,000000,30.8877,31.009,30.5306,30.9504,250997.04103976,0
+R.US,D,20091224,000000,31.0795,31.3378,30.9866,31.0541,79044.915805549,0
+R.US,D,20091228,000000,31.0933,31.1314,30.3319,30.6794,425177.10789138,0
+R.US,D,20091229,000000,30.7028,30.8583,30.4073,30.5384,629603.01518653,0
+R.US,D,20091230,000000,30.3946,30.5804,29.4014,30.1724,934848.39062682,0
+R.US,D,20091231,000000,30.061,30.1861,29.3672,29.4141,494195.26442706,0
+R.US,D,20100104,000000,29.6793,30.0677,29.3896,29.6881,896704.59934876,0
+R.US,D,20100105,000000,29.6147,29.7791,28.8956,29.1519,1127194.3575928,0
+R.US,D,20100106,000000,29.1167,29.3966,28.7154,28.7518,1066733.3364527,0
+R.US,D,20100107,000000,28.694,28.694,28.1499,28.2253,1149677.1500887,0
+R.US,D,20100108,000000,28.1088,28.9307,28.0599,28.8202,1238841.8263968,0
+R.US,D,20100111,000000,28.8809,29.4141,28.8809,29.3594,1456434.0510576,0
+R.US,D,20100112,000000,29.0942,29.3231,27.7868,27.9014,1901673.8754127,0
+R.US,D,20100113,000000,28.1088,28.7664,27.5775,28.739,1745880.4588541,0
+R.US,D,20100114,000000,28.5629,29.1578,28.5101,28.9728,1048058.4845377,0
+R.US,D,20100115,000000,29.0716,29.1392,28.0668,28.4964,858905.21922899,0
+R.US,D,20100119,000000,28.4337,28.7664,28.3065,28.6636,698656.94142708,0
+R.US,D,20100120,000000,28.4728,28.4728,27.5932,28.2987,829961.39604259,0
+R.US,D,20100121,000000,28.2713,28.6205,27.4866,27.6166,954242.72460545,0
+R.US,D,20100122,000000,27.4288,27.6509,26.5932,26.7439,1152722.6849602,0
+R.US,D,20100125,000000,27.1304,27.1304,26.4024,26.5237,737013.30695122,0
+R.US,D,20100126,000000,26.6881,26.9004,26.3221,26.372,677993.29392149,0
+R.US,D,20100127,000000,26.2478,26.5932,25.8583,26.5805,1057154.2094895,0
+R.US,D,20100128,000000,26.7076,26.7076,25.777,26.0941,931868.26321565,0
+R.US,D,20100129,000000,26.2233,26.6725,25.8163,26.007,1150110.4745134,0
+R.US,D,20100201,000000,26.2713,26.7576,26.1372,26.506,1895925.1728449,0
+R.US,D,20100202,000000,26.5306,26.7507,25.8994,26.6802,2453126.2174153,0
+R.US,D,20100203,000000,24.2214,25.2566,23.5843,24.6137,4466761.3130434,0
+R.US,D,20100204,000000,24.3202,24.4004,23.2086,23.2556,3278706.3356076,0
+R.US,D,20100205,000000,23.1851,23.8123,22.7644,23.6783,1860662.375796,0
+R.US,D,20100208,000000,23.5931,23.965,23.1078,23.3426,1214282.3470354,0
+R.US,D,20100209,000000,23.8182,24.1852,23.6088,23.8652,962673.13304669,0
+R.US,D,20100210,000000,23.826,23.8593,23.2781,23.7272,698496.48875097,0
+R.US,D,20100211,000000,23.8182,24.4924,23.6646,24.3202,1382362.14622,0
+R.US,D,20100212,000000,23.965,24.422,23.6783,24.4004,1205997.0613968,0
+R.US,D,20100216,000000,24.6861,24.7937,24.2645,24.7937,970278.79429287,0
+R.US,D,20100217,000000,24.9503,24.9503,24.4797,24.7526,932969.97012555,0
+R.US,D,20100218,000000,24.6518,24.826,24.5002,24.7859,541408.20887614,0
+R.US,D,20100219,000000,24.4845,25.0071,24.4552,24.9004,1169551.8201041,0
+R.US,D,20100222,000000,24.9855,25.1939,24.7859,25.0931,853325.14526981,0
+R.US,D,20100223,000000,25.0363,25.1215,24.3065,24.598,1725671.597596,0
+R.US,D,20100224,000000,24.7996,24.9287,24.4131,24.9063,1053359.5547989,0
+R.US,D,20100225,000000,24.422,24.8858,24.1852,24.8202,1271004.9230212,0
+R.US,D,20100226,000000,24.8858,25.2653,24.6646,25.2145,971747.39617554,0
+R.US,D,20100301,000000,25.3857,25.7165,25.1567,25.2145,879223.43358472,0
+R.US,D,20100302,000000,25.4454,25.5345,25.0139,25.0647,928916.75156839,0
+R.US,D,20100303,000000,25.2282,25.33,24.9631,25.0854,1117603.9887223,0
+R.US,D,20100304,000000,25.1871,25.3564,24.9141,25.2145,727549.6650351,0
+R.US,D,20100305,000000,25.3985,25.7693,25.3985,25.6557,893365.75289736,0
+R.US,D,20100308,000000,25.6557,26.0511,25.5892,25.7292,481149.54206647,0
+R.US,D,20100309,000000,25.642,26.3154,25.6166,26.1587,972462.79027287,0
+R.US,D,20100310,000000,26.2018,26.3867,25.9063,26.0296,1090590.7076072,0
+R.US,D,20100311,000000,25.8789,26.0443,25.377,25.694,1115037.767896,0
+R.US,D,20100312,000000,25.8084,26.4083,25.7095,26.2957,1167695.8834173,0
+R.US,D,20100315,000000,26.1861,26.4649,26.0296,26.4083,752433.11572337,0
+R.US,D,20100316,000000,26.4856,27.0003,26.3946,26.9308,1016646.5517156,0
+R.US,D,20100317,000000,27.0668,27.826,26.9719,27.5003,1624762.1941929,0
+R.US,D,20100318,000000,27.5364,27.8446,27.4219,27.5305,915394.78113729,0
+R.US,D,20100319,000000,27.6001,28.1412,27.4219,27.6431,1901156.7476795,0
+R.US,D,20100322,000000,27.465,27.8711,27.328,27.7018,652885.00508835,0
+R.US,D,20100323,000000,27.7547,27.8182,27.4161,27.7868,753272.17080038,0
+R.US,D,20100324,000000,27.6362,27.7868,27.3789,27.5364,742888.73647343,0
+R.US,D,20100325,000000,27.8006,27.9181,27.2741,27.3359,818098.11792573,0
+R.US,D,20100326,000000,27.4219,27.8613,27.3721,27.5541,734241.66581984,0
+R.US,D,20100329,000000,27.6871,28.0795,27.6245,27.7634,428988.11444701,0
+R.US,D,20100330,000000,27.8496,27.966,27.5305,27.8711,481891.50794456,0
+R.US,D,20100331,000000,27.7018,27.9797,27.6166,27.6939,838768.91937229,0
+R.US,D,20100401,000000,27.8711,28.1362,27.5589,27.9974,915858.76530899,0
+R.US,D,20100405,000000,28.1852,28.3593,27.9719,28.3065,663653.7302363,0
+R.US,D,20100406,000000,28.193,29.7722,27.7868,29.695,1827319.9009025,0
+R.US,D,20100407,000000,29.4895,30.0824,29.4826,29.8163,1280802.7561799,0
+R.US,D,20100408,000000,29.6089,30.0296,29.4347,29.8936,692294.02192712,0
+R.US,D,20100409,000000,29.8006,30.3319,29.7645,30.3232,697309.95654098,0
+R.US,D,20100412,000000,30.2733,30.559,30.2371,30.5247,723648.72322152,0
+R.US,D,20100413,000000,30.4875,30.78,30.4728,30.6871,840433.74363593,0
+R.US,D,20100414,000000,30.83,31.331,30.7242,31.2479,630943.86812325,0
+R.US,D,20100415,000000,31.1774,31.5795,31.1725,31.3956,824702.22743565,0
+R.US,D,20100416,000000,31.4367,31.8515,30.645,30.9709,1060494.0779325,0
+R.US,D,20100419,000000,30.8956,31.0668,30.1597,30.9778,1081161.8134042,0
+R.US,D,20100420,000000,30.9778,31.4367,30.787,31.1725,1017093.1620306,0
+R.US,D,20100421,000000,31.6236,33.287,31.6167,32.6832,2589670.4227981,0
+R.US,D,20100422,000000,32.9035,34.3525,32.4817,34.1216,1537941.966541,0
+R.US,D,20100423,000000,34.2448,34.2448,33.4162,33.832,1702656.3474935,0
+R.US,D,20100426,000000,33.8682,34.3878,33.7929,34.0384,0,0
+R.US,D,20100427,000000,33.9524,34.0052,33.2174,33.4327,1184900.0894665,0
+R.US,D,20100428,000000,33.5805,33.921,32.5884,33.4807,1648886.3051465,0
+R.US,D,20100429,000000,33.7693,34.0111,33.5805,33.9063,1559366.9977644,0
+R.US,D,20100430,000000,33.9591,34.646,33.2244,33.2381,1180141.6967277,0
+R.US,D,20100503,000000,33.4386,34.2811,33.4327,34.1597,681104.23625331,0
+R.US,D,20100504,000000,33.7174,33.7528,32.5805,32.8163,891400.46311284,0
+R.US,D,20100505,000000,32.6226,33.7047,32.4112,33.0687,1787990.5994061,0
+R.US,D,20100506,000000,32.8594,33.5688,30.0677,32.3163,1984094.4293661,0
+R.US,D,20100507,000000,32.3652,32.6285,30.1861,30.3398,2757021.5419948,0
+R.US,D,20100510,000000,31.9239,32.1959,31.5932,32.0179,2117667.7052618,0
+R.US,D,20100511,000000,31.6236,33.3525,31.5726,32.8955,1625327.3555299,0
+R.US,D,20100512,000000,33.0238,34.0736,32.8955,33.7224,1236717.1059278,0
+R.US,D,20100513,000000,33.5805,33.8819,33.0942,33.2019,920675.41156715,0
+R.US,D,20100514,000000,32.8525,32.9309,31.7742,32.1441,1479849.9218547,0
+R.US,D,20100517,000000,32.2293,32.8897,31.7654,32.5619,1502848.8200922,0
+R.US,D,20100518,000000,32.9181,33.3104,32.2674,32.3163,1443716.3879901,0
+R.US,D,20100519,000000,32.2176,32.6001,31.3809,32.151,1205117.1266571,0
+R.US,D,20100520,000000,31.1666,31.373,29.8731,30.2078,1736812.3276747,0
+R.US,D,20100521,000000,29.5658,31.3809,29.5423,31.0668,2524647.2313001,0
+R.US,D,20100524,000000,30.7947,31.7066,30.645,31.0933,1391044.9865784,0
+R.US,D,20100525,000000,30.1597,31.1509,29.5218,31.0795,1848478.1923269,0
+R.US,D,20100526,000000,31.6236,32.1675,31.4239,31.5384,1771272.861343,0
+R.US,D,20100527,000000,32.1373,32.4885,31.6872,32.4885,1935702.1066481,0
+R.US,D,20100528,000000,32.4602,32.5394,31.7233,32.1079,1301746.429375,0
+R.US,D,20100601,000000,31.7596,32.151,31.0316,31.0609,1260411.9804228,0
+R.US,D,20100602,000000,31.2479,31.7938,31.0003,31.7938,997676.34423747,0
+R.US,D,20100603,000000,32.0374,32.4181,31.4973,32.0854,1191701.4433491,0
+R.US,D,20100604,000000,31.2929,31.51,29.5883,29.7722,2066071.4389792,0
+R.US,D,20100607,000000,29.8466,29.8936,28.6861,28.7008,1318526.5089237,0
+R.US,D,20100608,000000,28.872,29.1578,28.2018,29.0442,1573996.8070549,0
+R.US,D,20100609,000000,29.2947,30.5012,29.2301,29.5091,1551433.2772251,0
+R.US,D,20100610,000000,30.1861,31.1666,30.1861,31.1509,1503951.5489938,0
+R.US,D,20100611,000000,30.6871,31.4093,30.6001,31.3584,931873.3731735,0
+R.US,D,20100614,000000,31.8955,32.2889,31.288,31.3378,1298696.8065373,0
+R.US,D,20100615,000000,31.7811,32.4729,31.4749,32.4523,1029351.9508841,0
+R.US,D,20100616,000000,32.1959,32.2811,31.5492,31.7938,940328.30941237,0
+R.US,D,20100617,000000,32.0737,32.1608,31.0668,31.8955,1026281.888215,0
+R.US,D,20100618,000000,31.9171,32.1304,31.5932,31.787,837084.67726886,0
+R.US,D,20100621,000000,32.7753,32.7753,31.4034,31.5863,980253.43199279,0
+R.US,D,20100622,000000,31.5571,31.8368,30.1148,30.2517,722276.18854622,0
+R.US,D,20100623,000000,30.0747,30.7028,29.5825,30.4073,795490.64245853,0
+R.US,D,20100624,000000,30.3153,30.6059,29.6881,30.061,782626.83459697,0
+R.US,D,20100625,000000,30.2889,30.4669,29.7302,30.3994,1298499.5621647,0
+R.US,D,20100628,000000,30.3593,30.5942,29.9708,30.0374,717102.86723095,0
+R.US,D,20100629,000000,29.5825,29.602,28.6479,28.8437,742557.61120552,0
+R.US,D,20100630,000000,28.8271,29.3153,28.6412,28.7458,828972.10820513,0
+R.US,D,20100701,000000,28.7791,29.1167,27.5159,28.7154,1531048.6334175,0
+R.US,D,20100702,000000,28.8085,28.872,27.5589,27.7507,1281969.8705501,0
+R.US,D,20100706,000000,28.2018,28.5716,27.1989,27.4219,982377.13047028,0
+R.US,D,20100707,000000,27.5589,28.7518,27.4161,28.7087,990635.84432818,0
+R.US,D,20100708,000000,28.9954,29.4141,28.8085,29.2792,876439.52855453,0
+R.US,D,20100709,000000,29.2234,29.4269,28.9307,29.3829,832314.02063123,0
+R.US,D,20100712,000000,29.2732,29.5658,29.0579,29.1793,661556.60353956,0
+R.US,D,20100713,000000,29.5825,29.9307,29.3896,29.7536,1415294.8024948,0
+R.US,D,20100714,000000,29.6363,30.0002,29.3358,29.7371,939987.98622035,0
+R.US,D,20100715,000000,29.7536,29.8515,28.9444,29.4141,867442.93678483,0
+R.US,D,20100716,000000,29.2008,29.3896,28.4102,28.4563,657563.68248488,0
+R.US,D,20100719,000000,28.8085,29.0716,28.3143,28.9161,785397.45373677,0
+R.US,D,20100720,000000,28.5218,29.7722,28.1793,29.695,1025154.631516,0
+R.US,D,20100721,000000,29.9945,30.2801,29.2732,29.5218,1126624.086298,0
+R.US,D,20100722,000000,30.1216,30.9778,30.1079,30.8583,1050091.2257657,0
+R.US,D,20100723,000000,31.8515,31.9944,30.5804,30.9044,1550821.1042761,0
+R.US,D,20100726,000000,31.1235,31.373,30.83,31.0453,1500928.4979367,0
+R.US,D,20100727,000000,31.3378,31.7811,31.0237,31.4093,1077344.6748993,0
+R.US,D,20100728,000000,31.1451,31.5932,31.0384,31.2086,771931.69284189,0
+R.US,D,20100729,000000,31.51,31.6675,30.7576,31.3094,1145395.0054204,0
+R.US,D,20100730,000000,31.0609,31.4093,30.645,31.2008,1181255.6675364,0
+R.US,D,20100802,000000,31.6755,31.7596,31.0609,31.4669,720822.91653707,0
+R.US,D,20100803,000000,31.2733,31.2733,30.5667,30.8202,689640.9318176,0
+R.US,D,20100804,000000,30.8662,31.5795,30.83,31.5571,585425.38569328,0
+R.US,D,20100805,000000,31.1588,31.6401,31.1088,31.5648,526397.19673101,0
+R.US,D,20100806,000000,31.5648,31.5795,30.5854,31.0933,551202.97606014,0
+R.US,D,20100809,000000,31.28,31.6755,31.2086,31.6314,405776.64196336,0
+R.US,D,20100810,000000,31.2479,31.3584,30.6216,30.8202,678255.94575437,0
+R.US,D,20100811,000000,30.146,30.1676,29.1451,29.2458,696265.48115887,0
+R.US,D,20100812,000000,28.6773,29.2665,28.605,29.1108,694039.58352461,0
+R.US,D,20100813,000000,28.9728,29.1861,28.6686,28.8143,656305.61086515,0
+R.US,D,20100816,000000,28.5716,28.9367,28.3378,28.83,587333.44395001,0
+R.US,D,20100817,000000,29.2575,29.6724,28.922,29.3896,692719.17041925,0
+R.US,D,20100818,000000,29.2996,29.6587,29.0716,29.4083,815844.62651913,0
+R.US,D,20100819,000000,29.1519,29.1519,28.1793,28.3319,1529854.9472665,0
+R.US,D,20100820,000000,28.1206,28.3456,27.5589,28.0942,861337.55915991,0
+R.US,D,20100823,000000,28.3222,28.3525,27.4601,27.508,1087314.2026413,0
+R.US,D,20100824,000000,26.9239,27.4425,26.6725,27.0835,899663.264937,0
+R.US,D,20100825,000000,26.7937,27.3163,26.4357,27.1989,837859.34687711,0
+R.US,D,20100826,000000,27.3006,27.7165,27.1,27.1872,945745.88671229,0
+R.US,D,20100827,000000,27.4161,28.0873,26.8926,28.0061,781048.87961657,0
+R.US,D,20100830,000000,27.8496,28.0394,27.3721,27.3789,500654.25113438,0
+R.US,D,20100831,000000,27.1832,27.7634,27.0169,27.4142,777450.447307,0
+R.US,D,20100901,000000,27.9219,28.3662,27.5717,28.2575,1500980.6195067,0
+R.US,D,20100902,000000,28.4102,29.0091,28.3955,28.9367,1175765.5288352,0
+R.US,D,20100903,000000,29.3594,29.7165,28.83,29.2869,841895.19157762,0
+R.US,D,20100907,000000,29.1167,29.2381,28.5101,28.6861,531833.16987916,0
+R.US,D,20100908,000000,28.7859,29.4083,28.7087,29.2234,630690.41421448,0
+R.US,D,20100909,000000,29.6793,29.7448,29.3594,29.7028,722961.94488809,0
+R.US,D,20100910,000000,29.7448,29.9093,29.5091,29.7028,400286.50326214,0
+R.US,D,20100913,000000,30.1383,30.4934,29.9855,30.1724,461762.36202883,0
+R.US,D,20100914,000000,30.0747,30.4728,29.917,30.2938,532548.56397648,0
+R.US,D,20100915,000000,30.0453,30.2938,29.7869,30.2018,487673.93623411,0
+R.US,D,20100916,000000,29.9387,30.2155,29.6587,29.9708,509520.02798344,0
+R.US,D,20100917,000000,30.1724,30.2371,29.6587,30.0824,714886.16752081,0
+R.US,D,20100920,000000,30.2018,30.645,30.1529,30.6147,556568.43179013,0
+R.US,D,20100921,000000,30.5667,31.4367,30.5247,31.1314,874907.56319469,0
+R.US,D,20100922,000000,31.0384,31.516,30.873,30.9866,1059280.9739418,0
+R.US,D,20100923,000000,30.6519,30.83,29.9591,30.061,786126.13372448,0
+R.US,D,20100924,000000,30.5942,31.0933,30.5942,30.9121,836904.80675296,0
+R.US,D,20100927,000000,30.9866,31.009,30.5804,30.5942,558741.18586288,0
+R.US,D,20100928,000000,30.6744,30.9376,30.3232,30.8202,758900.27836324,0
+R.US,D,20100929,000000,30.6941,30.8202,30.553,30.6794,592490.4134002,0
+R.US,D,20100930,000000,30.9268,31.3642,30.3593,30.559,634500.39877854,0
+R.US,D,20101001,000000,30.83,30.9376,30.2801,30.373,720027.80709747,0
+R.US,D,20101004,000000,30.3232,30.5854,29.602,29.917,719032.38731061,0
+R.US,D,20101005,000000,30.3319,31.2223,30.2938,30.9376,1772051.6189175,0
+R.US,D,20101006,000000,30.9504,31.0668,30.6794,30.9425,518636.19276655,0
+R.US,D,20101007,000000,31.1774,31.2479,30.373,30.83,640957.34150272,0
+R.US,D,20101008,000000,30.9121,31.4367,30.6597,31.3094,446658.34865106,0
+R.US,D,20101011,000000,31.2312,31.9239,31.1666,31.6989,465902.44986924,0
+R.US,D,20101012,000000,31.6236,31.7596,31.0727,31.5932,683280.05630077,0
+R.US,D,20101013,000000,31.8878,33.2019,31.8085,32.738,1008004.5910197,0
+R.US,D,20101014,000000,32.7224,32.7811,32.2507,32.467,641152.54189215,0
+R.US,D,20101015,000000,32.9181,33.2458,32.244,32.4249,774760.56550104,0
+R.US,D,20101018,000000,32.4112,32.738,32.1832,32.6676,406558.46551259,0
+R.US,D,20101019,000000,32.3369,32.5619,32.0179,32.1832,662304.70136705,0
+R.US,D,20101020,000000,32.3163,33.0884,32.2096,32.9602,602088.95820322,0
+R.US,D,20101021,000000,33.06,33.4386,31.5424,31.9102,1594284.3616636,0
+R.US,D,20101022,000000,31.9807,32.3516,31.832,32.0609,741093.09728913,0
+R.US,D,20101025,000000,32.151,32.6148,31.8368,31.9239,984329.13436442,0
+R.US,D,20101026,000000,31.7596,31.7596,31.2997,31.51,1114497.1343568,0
+R.US,D,20101027,000000,31.1314,31.2733,30.8799,31.1725,792172.23583849,0
+R.US,D,20101028,000000,31.4669,31.6314,31.0316,31.1666,576720.06152034,0
+R.US,D,20101029,000000,31.0707,31.5051,31.0052,31.2606,558335.45521053,0
+R.US,D,20101101,000000,31.373,31.6989,31.2566,31.4239,651727.08864225,0
+R.US,D,20101102,000000,31.7596,31.9729,31.5863,31.7302,529570.48054847,0
+R.US,D,20101103,000000,31.8515,32.2674,31.5863,31.9239,999913.48377897,0
+R.US,D,20101104,000000,32.3163,32.6148,32.1304,32.3232,992938.39133002,0
+R.US,D,20101105,000000,32.4309,32.4817,32.0805,32.3163,753904.78358074,0
+R.US,D,20101108,000000,32.1675,32.5306,31.9944,32.2029,579541.78023853,0
+R.US,D,20101109,000000,32.2752,32.3652,31.6236,31.7156,703634.04036136,0
+R.US,D,20101110,000000,31.7449,31.9034,31.4034,31.8515,382408.80476986,0
+R.US,D,20101111,000000,31.5033,31.8672,31.2664,31.7654,606067.57137595,0
+R.US,D,20101112,000000,31.4582,31.8085,30.9268,31.1,583161.67437101,0
+R.US,D,20101115,000000,31.2223,31.7742,31.0933,31.1314,587328.33399218,0
+R.US,D,20101116,000000,30.83,31.015,30.2371,30.4728,764637.73902383,0
+R.US,D,20101117,000000,30.4728,30.9121,30.2938,30.7654,684739.46025932,0
+R.US,D,20101118,000000,31.0541,31.5492,30.9709,31.1725,480842.94459619,0
+R.US,D,20101119,000000,31.1402,31.3809,30.9659,31.2997,392659.38019303,0
+R.US,D,20101122,000000,31.1,31.4093,30.7576,31.1451,387316.40827754,0
+R.US,D,20101123,000000,30.7175,31.0237,30.5169,30.7028,606777.85551544,0
+R.US,D,20101124,000000,30.9376,31.7938,30.9298,31.6675,447119.26684805,0
+R.US,D,20101126,000000,31.3584,31.7156,31.3515,31.3515,200981.7957123,0
+R.US,D,20101129,000000,31.1167,31.4816,30.78,31.3956,477031.93804056,0
+R.US,D,20101130,000000,30.9886,31.2507,30.6941,30.8017,737907.54957288,0
+R.US,D,20101201,000000,31.3956,32.1079,31.3584,31.7537,646266.58769649,0
+R.US,D,20101202,000000,31.7537,32.4366,31.6802,32.2958,553176.44177721,0
+R.US,D,20101203,000000,32.1157,32.4602,31.9308,32.2958,595149.63545913,0
+R.US,D,20101206,000000,32.244,32.5394,32.0463,32.4181,397166.36300621,0
+R.US,D,20101207,000000,32.8163,33.0316,32.3965,32.7293,696446.37366634,0
+R.US,D,20101208,000000,32.8085,32.9426,32.4523,32.6372,366253.16206901,0
+R.US,D,20101209,000000,32.8594,33.468,32.8163,33.4162,1121192.2011163,0
+R.US,D,20101210,000000,33.5111,34.0668,33.2821,34.059,1345477.4485531,0
+R.US,D,20101213,000000,34.1813,34.1813,33.2752,33.2938,668644.11506097,0
+R.US,D,20101214,000000,33.3311,33.7371,33.3311,33.6079,884429.45863015,0
+R.US,D,20101215,000000,34.1216,35.7097,33.9837,35.2126,2311511.9118658,0
+R.US,D,20101216,000000,35.2126,35.8095,34.8379,35.7479,1059372.9531827,0
+R.US,D,20101217,000000,35.8555,36.2185,35.6588,36.1667,1209243.9286071,0
+R.US,D,20101220,000000,36.2684,36.4475,35.9612,36.4034,768844.25631612,0
+R.US,D,20101221,000000,36.4533,37.1608,36.3604,36.6832,589167.91881388,0
+R.US,D,20101222,000000,36.6256,36.8251,36.2263,36.6109,581170.83479729,0
+R.US,D,20101223,000000,36.6109,36.7831,36.3251,36.3966,464786.4350774,0
+R.US,D,20101227,000000,36.3408,36.6471,36.2185,36.5893,453201.13866693,0
+R.US,D,20101228,000000,36.6538,36.7615,36.3408,36.7146,416031.3053528,0
+R.US,D,20101229,000000,36.7684,36.8467,36.5512,36.7332,383957.12199479,0
+R.US,D,20101230,000000,36.6481,37.0414,36.5247,36.9749,317567.52777101,0
+R.US,D,20101231,000000,36.8672,37.7244,36.7116,37.6089,824873.922019,0
+R.US,D,20110103,000000,37.9309,38.3164,37.5423,37.559,657233.57920855,0
+R.US,D,20110104,000000,37.6344,37.6666,36.5893,37.1197,802549.53821604,0
+R.US,D,20110105,000000,37.014,37.3036,36.7019,37.1392,742708.86595752,0
+R.US,D,20110106,000000,37.195,37.5042,36.9592,37.2606,627760.36439013,0
+R.US,D,20110107,000000,37.3604,37.8653,36.6177,37.0864,667574.08988967,0
+R.US,D,20110110,000000,36.9406,37.4807,36.6745,37.4739,858516.86243329,0
+R.US,D,20110111,000000,37.559,37.6549,36.7615,36.832,560771.88310773,0
+R.US,D,20110112,000000,37.1021,37.2841,36.7978,36.9964,721350.26418596,0
+R.US,D,20110113,000000,36.9092,37.1255,36.6832,36.8026,568764.87915803,0
+R.US,D,20110114,000000,36.8026,36.8604,36.512,36.7469,481256.85118107,0
+R.US,D,20110118,000000,36.7831,36.9798,36.2802,36.4318,444963.88663195,0
+R.US,D,20110119,000000,36.4944,36.7547,35.8633,36.103,961171.82743386,0
+R.US,D,20110120,000000,36.0844,36.1755,35.5111,35.5375,816365.84221861,0
+R.US,D,20110121,000000,35.8242,35.8242,35.2371,35.3623,483384.63762484,0
+R.US,D,20110124,000000,35.4084,35.5825,35.2753,35.4602,981948.91600345,0
+R.US,D,20110125,000000,35.3036,35.3673,34.7254,34.9524,668978.30630357,0
+R.US,D,20110126,000000,35.0913,35.7244,34.9524,35.3399,852451.3424795,0
+R.US,D,20110127,000000,35.3957,35.6832,35.0453,35.3105,1467205.8421801,0
+R.US,D,20110128,000000,35.2968,35.559,34.0972,34.103,1045938.8740265,0
+R.US,D,20110131,000000,34.2018,34.5638,34.1128,34.3535,1040737.9589388,0
+R.US,D,20110201,000000,34.7889,35.5883,34.6383,35.3623,1132421.8444612,0
+R.US,D,20110202,000000,35.1285,35.5746,34.7821,34.8252,1212026.8116457,0
+R.US,D,20110203,000000,34.8379,37.3036,34.7968,36.2518,1531210.1080852,0
+R.US,D,20110204,000000,36.0688,36.2596,35.7244,36.0052,952641.26381899,0
+R.US,D,20110207,000000,35.9612,36.3408,35.6588,35.7537,853641.96265577,0
+R.US,D,20110208,000000,35.8095,35.8937,35.4397,35.5825,899391.41518002,0
+R.US,D,20110209,000000,35.4827,35.5238,35.0365,35.2459,801219.92718657,0
+R.US,D,20110210,000000,35.0228,35.6832,35.0228,35.5883,922516.01838042,0
+R.US,D,20110211,000000,35.4024,35.4758,35.1049,35.2312,1242432.0827739,0
+R.US,D,20110214,000000,35.1285,35.2968,34.9601,34.9905,905409.92352169,0
+R.US,D,20110215,000000,34.9171,34.9318,34.2811,34.5952,834515.39046787,0
+R.US,D,20110216,000000,34.7596,35.7596,34.6686,35.1901,1081171.0113283,0
+R.US,D,20110217,000000,35.0365,35.5042,34.8457,35.3546,757384.66486846,0
+R.US,D,20110218,000000,35.8242,35.8242,35.1587,35.3036,835093.83769515,0
+R.US,D,20110222,000000,35.0111,35.06,34.0805,34.1901,553462.59941615,0
+R.US,D,20110223,000000,34.1656,34.4123,32.9748,33.4885,1274957.9864047,0
+R.US,D,20110224,000000,33.4964,33.8632,32.8163,33.4729,1161314.5680692,0
+R.US,D,20110225,000000,33.6402,34.059,33.4885,33.9152,515279.97245852,0
+R.US,D,20110228,000000,34.0179,34.4562,33.9533,34.1764,732801.67970107,0
+R.US,D,20110301,000000,34.3241,34.3447,33.06,33.2244,853120.74695629,0
+R.US,D,20110302,000000,33.2381,33.6324,32.9827,33.4807,643709.56479432,0
+R.US,D,20110303,000000,33.786,34.8173,33.786,34.7821,778188.32521882,0
+R.US,D,20110304,000000,34.6686,34.7351,34.0972,34.3378,740245.86627958,0
+R.US,D,20110307,000000,34.4581,34.5893,33.2097,33.602,1314333.2775217,0
+R.US,D,20110308,000000,33.7458,34.7048,33.4162,34.6216,655131.34255396,0
+R.US,D,20110309,000000,34.4651,34.9397,34.3095,34.5541,790582.01695927,0
+R.US,D,20110310,000000,34.0238,34.4504,33.5443,33.921,854031.34144303,0
+R.US,D,20110311,000000,33.9063,34.3378,33.3799,34.1901,453441.30668532,0
+R.US,D,20110314,000000,33.8173,34.103,33.3192,33.7224,777179.61954159,0
+R.US,D,20110315,000000,33.1372,34.5247,33.0814,34.1725,1500012.7934922,0
+R.US,D,20110316,000000,33.967,34.5483,33.5111,33.7047,1148168.6905349,0
+R.US,D,20110317,000000,34.3114,34.4699,33.6813,33.7302,1067703.2064504,0
+R.US,D,20110318,000000,34.2585,34.428,33.8956,34.1597,862642.64239175,0
+R.US,D,20110321,000000,34.697,35.1971,34.562,35.1971,275155.8997066,0
+R.US,D,20110322,000000,35.3036,35.5042,34.7752,34.8115,501130.4992049,0
+R.US,D,20110323,000000,34.7254,34.9748,34.2968,34.8858,469637.82904887,0
+R.US,D,20110324,000000,35.0521,35.2537,34.7821,35.1285,706589.63997491,0
+R.US,D,20110325,000000,35.289,35.603,35.0835,35.4758,542713.29210798,0
+R.US,D,20110328,000000,35.5883,35.697,35.1724,35.2576,523943.39497719,0
+R.US,D,20110329,000000,35.1587,35.7479,35.0169,35.6177,739533.53815696,0
+R.US,D,20110330,000000,35.7958,36.2185,35.789,35.8555,953338.2620681,0
+R.US,D,20110331,000000,35.7566,36.3379,35.7566,36.153,1189315.0930386,0
+R.US,D,20110401,000000,36.3741,36.7615,36.1598,36.1979,1195023.9379353,0
+R.US,D,20110404,000000,36.2684,36.4034,35.9074,36.0238,714481.45886003,0
+R.US,D,20110405,000000,36.7851,36.9749,36.4094,36.5247,1503950.5270022,0
+R.US,D,20110406,000000,36.739,37.0052,36.5893,36.6471,1153447.2769816,0
+R.US,D,20110407,000000,36.6177,37.1892,36.3104,36.3604,728430.62176639,0
+R.US,D,20110408,000000,36.6256,36.6745,35.375,35.5238,921535.92846709,0
+R.US,D,20110411,000000,35.5825,35.8555,35.4465,35.7028,849142.13378357,0
+R.US,D,20110412,000000,35.6931,36.3183,35.5854,36.1491,1348131.5606543,0
+R.US,D,20110413,000000,36.332,36.5678,35.6832,35.8633,1010383.7873892,0
+R.US,D,20110414,000000,35.6461,36.1246,35.4915,35.8242,743720.63760946,0
+R.US,D,20110415,000000,35.9612,36.559,35.9612,36.4102,713711.89920962,0
+R.US,D,20110418,000000,35.7958,35.8937,35.2371,35.4298,869522.68962493,0
+R.US,D,20110419,000000,35.4915,35.7958,35.3222,35.6461,896070.96457684,0
+R.US,D,20110420,000000,35.6461,36.332,35.6461,36.1441,885884.77462243,0
+R.US,D,20110421,000000,36.424,36.8026,36.2116,36.5326,700244.09433158,0
+R.US,D,20110425,000000,36.5815,36.832,35.9533,36.0522,1215189.8755475,0
+R.US,D,20110426,000000,36.8173,38.4387,36.5962,37.8408,2963433.1789059,0
+R.US,D,20110427,000000,37.6892,38.334,37.6892,38.2939,1077628.788555,0
+R.US,D,20110428,000000,37.9984,39.0688,37.8966,38.6197,1531706.795987,0
+R.US,D,20110429,000000,38.6109,38.697,38.0884,38.2283,872431.27762636,0
+R.US,D,20110502,000000,38.518,38.7557,38.1901,38.3095,940263.92394361,0
+R.US,D,20110503,000000,38.2821,38.3849,37.8653,38.1462,863323.28877578,0
+R.US,D,20110504,000000,38.1529,38.3652,36.9416,37.5179,1145214.112913,0
+R.US,D,20110505,000000,37.336,38.0914,37.1979,37.5659,786814.95604106,0
+R.US,D,20110506,000000,38.1392,38.2283,37.3791,37.5326,939178.56889881,0
+R.US,D,20110509,000000,37.4964,37.8966,37.331,37.833,838973.31768581,0
+R.US,D,20110510,000000,38.0208,38.3359,37.8799,38.3184,787226.8186428,0
+R.US,D,20110511,000000,38.2684,38.471,37.9847,38.1207,1269852.1165329,0
+R.US,D,20110512,000000,38.1255,38.2684,37.4436,38.2204,1566797.8984525,0
+R.US,D,20110513,000000,38.5003,39.7782,38.4397,39.332,2654818.2972672,0
+R.US,D,20110516,000000,38.6774,39.5101,38.6774,39.0091,1564356.3605976,0
+R.US,D,20110517,000000,38.9641,39.0932,38.607,38.834,1082976.8704284,0
+R.US,D,20110518,000000,38.8956,39.4837,38.6774,39.4681,884816.79343428,0
+R.US,D,20110519,000000,39.7254,39.9367,39.376,39.657,514074.02240872,0
+R.US,D,20110520,000000,39.6256,39.6256,38.9181,39.2391,626921.30931311,0
+R.US,D,20110523,000000,38.743,39.017,38.3916,38.8869,585858.71011795,0
+R.US,D,20110524,000000,38.9514,39.1099,38.4063,38.425,837624.28881655,0
+R.US,D,20110525,000000,38.2958,39.1099,38.2606,38.9093,624011.69932013,0
+R.US,D,20110526,000000,38.6911,39.4915,38.4484,39.3467,541271.26200608,0
+R.US,D,20110527,000000,39.4915,39.5326,38.9514,39.0932,440745.10544084,0
+R.US,D,20110531,000000,39.6049,39.656,38.92,39.4895,726694.25809301,0
+R.US,D,20110601,000000,39.2674,39.4191,37.9533,37.9533,636184.64088196,0
+R.US,D,20110602,000000,38.1148,38.6236,37.8105,38.242,717625.10492201,0
+R.US,D,20110603,000000,37.6735,37.9984,37.336,37.4035,685174.82866711,0
+R.US,D,20110606,000000,37.3945,37.4436,36.5247,36.7762,888034.02288912,0
+R.US,D,20110607,000000,37.0316,37.0493,36.3604,36.4024,718434.52224355,0
+R.US,D,20110608,000000,36.4094,36.4876,35.9201,36.2244,734411.31642006,0
+R.US,D,20110609,000000,36.4689,37.1568,36.1364,36.8193,936247.49708289,0
+R.US,D,20110610,000000,36.6949,36.8848,36.1647,36.2244,650051.02247135,0
+R.US,D,20110613,000000,36.9035,37.1364,36.2244,36.5444,527881.1284872,0
+R.US,D,20110614,000000,36.9612,37.3945,36.8624,37.062,630704.72209641,0
+R.US,D,20110615,000000,36.74,36.9983,36.2929,36.4876,607597.49275266,0
+R.US,D,20110616,000000,36.4816,36.8056,36.1941,36.5835,921511.40066945,0
+R.US,D,20110617,000000,36.8917,37.5326,36.833,36.9749,839855.29640866,0
+R.US,D,20110620,000000,36.9543,37.8799,36.74,37.7733,594661.1234898,0
+R.US,D,20110621,000000,38.1462,38.7997,38.1462,38.7351,612045.20005492,0
+R.US,D,20110622,000000,38.5267,39.1012,38.3741,38.3976,617840.91423486,0
+R.US,D,20110623,000000,37.8105,38.7077,37.5404,38.65,728956.94742372,0
+R.US,D,20110624,000000,38.6236,39.0023,37.7684,37.8721,1257128.3215161,0
+R.US,D,20110627,000000,37.8721,38.5003,37.7684,38.2,656585.63655468,0
+R.US,D,20110628,000000,38.4318,39.1617,38.2958,39.1187,560428.49394101,0
+R.US,D,20110629,000000,39.3125,39.7782,39.2674,39.4915,833422.88148209,0
+R.US,D,20110630,000000,39.5571,40.9592,39.4464,40.8203,1087246.7511979,0
+R.US,D,20110701,000000,41.0542,42.5395,40.8183,42.0757,1252281.0155109,0
+R.US,D,20110705,000000,41.8947,42.0003,41.2411,41.4279,681721.51916016,0
+R.US,D,20110706,000000,41.3683,41.6842,41.107,41.604,782973.28973838,0
+R.US,D,20110707,000000,41.9768,42.742,41.7832,42.6118,768593.86838206,0
+R.US,D,20110708,000000,41.5708,41.8281,40.7743,41.6999,920595.69622488,0
+R.US,D,20110711,000000,41.0923,41.5639,40.9495,41.3134,800854.05420536,0
+R.US,D,20110712,000000,41.3154,41.4318,40.6129,40.6129,750489.28776177,0
+R.US,D,20110713,000000,40.7322,41.3985,40.5473,40.7988,378399.53185011,0
+R.US,D,20110714,000000,40.9837,41.2411,40.3017,40.6441,587626.75552991,0
+R.US,D,20110715,000000,40.6441,40.9612,40.3017,40.9435,679750.09742622,0
+R.US,D,20110718,000000,40.8849,40.8849,40.3663,40.6608,513031.59100976,0
+R.US,D,20110719,000000,41.019,41.5102,40.7978,41.3272,527624.60860373,0
+R.US,D,20110720,000000,41.7088,42.1941,41.5317,41.6814,656361.82040137,0
+R.US,D,20110721,000000,42.3046,42.7841,42.0826,42.1804,698800.02024655,0
+R.US,D,20110722,000000,42.1197,42.1941,41.7088,42.0963,392279.19932988,0
+R.US,D,20110725,000000,41.6521,42.4768,41.3985,42.06,532433.07892935,0
+R.US,D,20110726,000000,41.7734,41.7734,40.7812,41.3947,978920.75498862,0
+R.US,D,20110727,000000,42.9798,43.3525,41.1638,41.5571,1875955.4576137,0
+R.US,D,20110728,000000,42.8115,42.9456,40.8594,41.0268,1323786.6995222,0
+R.US,D,20110729,000000,40.5297,40.6901,39.7146,40.4368,1629994.7910192,0
+R.US,D,20110801,000000,41.0327,41.3134,39.4337,40.1139,1285509.0273488,0
+R.US,D,20110802,000000,39.741,39.9465,37.8281,37.8908,1981164.3795417,0
+R.US,D,20110803,000000,37.8525,38.1392,36.6538,37.4436,2090247.6715027,0
+R.US,D,20110804,000000,36.923,37.0209,35.104,35.1373,1858471.2258749,0
+R.US,D,20110805,000000,35.7155,35.879,33.6863,34.7919,2160608.7249581,0
+R.US,D,20110808,000000,33.6656,33.9387,30.6216,30.6216,2884067.3577481,0
+R.US,D,20110809,000000,31.1344,32.3975,29.92,32.3437,1865940.9622427,0
+R.US,D,20110810,000000,31.4592,32.6969,30.9445,31.2723,1989903.4294364,0
+R.US,D,20110811,000000,31.4592,33.2234,30.8456,32.739,2021590.2779903,0
+R.US,D,20110812,000000,33.1432,33.9454,32.9396,33.1813,1280871.2296149,0
+R.US,D,20110815,000000,33.4631,33.8163,33.194,33.694,956132.38701396,0
+R.US,D,20110816,000000,33.194,33.4914,32.6686,32.8486,1100170.8565619,0
+R.US,D,20110817,000000,32.8545,33.605,32.4924,32.9777,1367095.636183,0
+R.US,D,20110818,000000,31.8946,31.8946,30.2332,30.5922,1598749.4428225,0
+R.US,D,20110819,000000,29.9855,30.8975,29.3896,29.5218,1347983.3718771,0
+R.US,D,20110822,000000,30.3828,30.421,29.0805,29.3427,927829.35254046,0
+R.US,D,20110823,000000,29.2712,30.3985,29.0325,30.3897,768490.64723373,0
+R.US,D,20110824,000000,30.2038,31.1137,30.1011,31.0639,657164.08378196,0
+R.US,D,20110825,000000,31.2723,31.786,30.4268,30.5991,860274.68792958,0
+R.US,D,20110826,000000,30.3623,32.1167,29.9161,32.0678,1509077.8586969,0
+R.US,D,20110829,000000,32.6001,33.0874,32.3486,32.8408,1121126.7936559,0
+R.US,D,20110830,000000,32.7233,33.9377,32.5884,33.7214,1465715.7784747,0
+R.US,D,20110831,000000,34.0414,34.6804,33.701,34.0169,928839.08020926,0
+R.US,D,20110901,000000,34.0688,34.419,33.2938,33.3271,718351.74092658,0
+R.US,D,20110902,000000,32.6461,32.8633,31.8026,32.0434,825294.98254486,0
+R.US,D,20110906,000000,30.8164,31.1764,30.1539,31.0844,1015191.2357232,0
+R.US,D,20110907,000000,31.8574,32.5942,31.741,32.5541,873867.17577886,0
+R.US,D,20110908,000000,32.2253,32.6832,31.8358,32.011,780659.5008293,0
+R.US,D,20110909,000000,31.5883,31.9092,30.5365,30.8907,707731.20455593,0
+R.US,D,20110912,000000,30.3544,31.0707,29.9778,30.7379,872106.28430786,0
+R.US,D,20110913,000000,30.9074,31.8818,30.8094,31.786,798170.30434881,0
+R.US,D,20110914,000000,31.9729,33.0276,30.9816,32.5384,865315.15034105,0
+R.US,D,20110915,000000,32.8917,33.5306,32.7537,33.058,995810.187635,0
+R.US,D,20110916,000000,33.0737,33.3525,32.5463,32.7537,1061987.2076128,0
+R.US,D,20110919,000000,32.0473,32.5296,31.736,32.2851,613640.52889197,0
+R.US,D,20110920,000000,32.4092,32.6069,31.28,31.28,621257.4320454,0
+R.US,D,20110921,000000,31.2664,31.3584,29.3956,29.421,1151348.1063017,0
+R.US,D,20110922,000000,28.602,28.7928,27.5717,28.1724,1446934.6394366,0
+R.US,D,20110923,000000,28.0208,28.461,27.8671,28.1138,1258451.8005962,0
+R.US,D,20110926,000000,28.4543,28.5404,27.3935,28.4445,1278740.3771965,0
+R.US,D,20110927,000000,29.1549,30.0747,28.8583,29.2986,1049008.9366956,0
+R.US,D,20110928,000000,29.4835,29.5296,27.964,28.0041,918480.17367991,0
+R.US,D,20110929,000000,28.5138,28.8006,27.7978,28.5071,699169.98119403,0
+R.US,D,20110930,000000,27.8917,28.0687,27.102,27.102,844276.43193016,0
+R.US,D,20111003,000000,26.7419,27.3564,25.601,25.6166,1132256.2818272,0
+R.US,D,20111004,000000,25.0383,27.1029,24.7683,27.0765,1587049.6833564,0
+R.US,D,20111005,000000,27.0785,28.054,26.6,27.8534,1235544.8815996,0
+R.US,D,20111006,000000,27.7771,28.6469,27.3124,28.601,1011721.5743511,0
+R.US,D,20111007,000000,28.6852,29.1549,27.8897,28.1656,1347073.7993819,0
+R.US,D,20111010,000000,28.7654,29.6764,28.7154,29.5952,753033.02477356,0
+R.US,D,20111011,000000,29.3584,30.0747,29.1137,29.877,1114629.9932605,0
+R.US,D,20111012,000000,30.0677,31.7507,30.0677,31.2664,1521729.0923123,0
+R.US,D,20111013,000000,31.0923,31.7566,30.7586,31.4522,1247233.3991584,0
+R.US,D,20111014,000000,32.0384,32.5942,31.8751,32.4924,838927.32806527,0
+R.US,D,20111017,000000,32.3417,32.4582,31.0707,31.1715,831719.22153888,0
+R.US,D,20111018,000000,31.28,33.2312,30.7733,32.8917,1193489.9285923,0
+R.US,D,20111019,000000,33.194,33.2174,32.2322,32.7312,1277786.8590639,0
+R.US,D,20111020,000000,32.877,33.4993,32.4924,33.3114,920581.38834293,0
+R.US,D,20111021,000000,33.6499,34.4856,33.5482,34.0257,681095.03832921,0
+R.US,D,20111024,000000,34.4426,35.2674,34.1686,34.8271,1265182.6370605,0
+R.US,D,20111025,000000,34.7498,34.7498,33.1235,33.8555,1528977.0565099,0
+R.US,D,20111026,000000,34.426,35.5796,34.426,35.3329,1837735.0169681,0
+R.US,D,20111027,000000,36.8584,37.5659,36.2723,37.0796,956383.79693959,0
+R.US,D,20111028,000000,37.2146,37.8418,37.1872,37.4269,929377.66976539,0
+R.US,D,20111031,000000,37.2126,37.6255,36.5708,36.8036,1109805.1710699,0
+R.US,D,20111101,000000,35.2674,36.2429,34.422,35.5032,1483623.1147224,0
+R.US,D,20111102,000000,36.5903,36.9025,35.5707,36.1941,882401.82736,0
+R.US,D,20111103,000000,36.7508,37.3751,36.016,37.2243,697040.15076713,0
+R.US,D,20111104,000000,36.8076,37.2831,36.0238,37.2323,672238.45940426,0
+R.US,D,20111107,000000,37.0864,37.3281,36.1548,36.8955,557835.70133397,0
+R.US,D,20111108,000000,37.0062,37.4612,36.1685,37.3369,511067.3232168,0
+R.US,D,20111109,000000,36.6128,36.7283,35.7263,35.8673,1024880.7377758,0
+R.US,D,20111110,000000,36.4015,36.6431,35.557,36.2498,749016.59791284,0
+R.US,D,20111111,000000,36.9092,38.4651,36.8525,38.3799,929883.55559136,0
+R.US,D,20111114,000000,38.1198,38.6462,37.8535,38.289,924251.36006223,0
+R.US,D,20111115,000000,38.0433,38.925,37.8985,38.6813,765249.91197282,0
+R.US,D,20111116,000000,38.1676,38.9377,37.8418,37.8751,764540.6498249,0
+R.US,D,20111117,000000,37.6872,38.1295,36.8604,37.1431,859077.93580391,0
+R.US,D,20111118,000000,37.6442,38.0228,37.1217,37.1588,1222327.4646558,0
+R.US,D,20111121,000000,36.4221,36.7958,35.7107,36.4084,775726.34753243,0
+R.US,D,20111122,000000,36.4221,36.5835,35.4964,35.7107,1320971.1127534,0
+R.US,D,20111123,000000,35.1971,35.5355,34.4973,34.5267,1011870.78512,0
+R.US,D,20111125,000000,34.2802,34.6069,33.9601,33.9601,391488.17785654,0
+R.US,D,20111128,000000,35.5032,35.5032,34.6744,35.0139,1333438.3878867,0
+R.US,D,20111129,000000,35.1216,35.8202,34.7674,35.5502,1057792.9542192,0
+R.US,D,20111130,000000,37.3076,38.0894,36.517,37.9876,1984356.0592074,0
+R.US,D,20111201,000000,38.0023,38.1676,37.5218,37.8203,791719.49357403,0
+R.US,D,20111202,000000,38.3585,38.6462,38.0433,38.3996,754051.95036648,0
+R.US,D,20111205,000000,39.0619,39.4915,38.5297,38.9582,1061050.0413452,0
+R.US,D,20111206,000000,38.8076,39.0619,38.1676,38.4797,1237991.5294125,0
+R.US,D,20111207,000000,38.1676,38.8722,37.5551,38.5444,775649.69816487,0
+R.US,D,20111208,000000,38.1235,38.5727,37.515,37.6178,826794.24417455,0
+R.US,D,20111209,000000,37.8819,38.7117,37.7753,38.5248,505854.14423042,0
+R.US,D,20111212,000000,38.0228,38.2684,37.3095,38.2204,517834.95137755,0
+R.US,D,20111213,000000,38.5444,38.7987,37.1588,37.4426,528941.95573438,0
+R.US,D,20111214,000000,37.4905,37.5081,36.2498,36.3721,877270.40769901,0
+R.US,D,20111215,000000,36.8232,37.0237,36.3868,36.5394,380320.87599723,0
+R.US,D,20111216,000000,37.6656,37.6656,36.7587,36.8818,1220527.7375052,0
+R.US,D,20111219,000000,37.2517,37.4484,36.0033,36.1246,652926.90674263,0
+R.US,D,20111220,000000,36.9162,37.9064,36.8731,37.744,583354.83077729,0
+R.US,D,20111221,000000,37.744,38.4426,37.2831,38.3585,561935.93150323,0
+R.US,D,20111222,000000,38.3869,38.9896,38.0228,38.8076,545878.39999288,0
+R.US,D,20111223,000000,38.8642,39.0551,38.4739,39.0111,225571.93482067,0
+R.US,D,20111227,000000,38.8722,39.4611,38.6402,39.1784,344334.5089184,0
+R.US,D,20111228,000000,39.0805,39.0962,38.2411,38.289,484344.28770684,0
+R.US,D,20111229,000000,38.5248,38.9093,38.2528,38.8487,392952.69177293,0
+R.US,D,20111230,000000,38.7675,38.8976,38.4788,38.6109,413115.5634104,0
+R.US,D,20120103,000000,39.7146,40.0189,39.4524,39.5101,1291659.3726026,0
+R.US,D,20120104,000000,39.287,39.6059,38.9818,39.4915,341606.81342443,0
+R.US,D,20120105,000000,39.3604,40.0923,38.9582,39.9015,602848.29793796,0
+R.US,D,20120106,000000,39.8262,40.0923,39.6129,39.7078,282875.00201678,0
+R.US,D,20120109,000000,39.788,39.9348,39.3154,39.7146,535377.43663565,0
+R.US,D,20120110,000000,40.4104,40.9632,40.3192,40.8056,584029.34521192,0
+R.US,D,20120111,000000,40.5297,40.8897,40.4054,40.652,547912.16321243,0
+R.US,D,20120112,000000,41.379,41.4074,40.198,40.4269,892740.29405799,0
+R.US,D,20120113,000000,40.3192,40.3292,39.2714,40.0004,827105.95160267,0
+R.US,D,20120117,000000,40.2048,40.4984,39.9895,39.9984,467429.30527126,0
+R.US,D,20120118,000000,40.1647,40.7538,39.8262,40.7391,415988.38170696,0
+R.US,D,20120119,000000,40.8399,41.3868,40.7048,41.109,398773.95574206,0
+R.US,D,20120120,000000,41.0893,41.0893,40.1881,40.3192,697902.71165019,0
+R.US,D,20120123,000000,40.288,40.5836,39.7811,39.9905,551878.51248635,0
+R.US,D,20120124,000000,39.8027,39.9015,39.3526,39.6276,529480.54529051,0
+R.US,D,20120125,000000,39.4524,40.7753,39.3379,40.698,723393.22532962,0
+R.US,D,20120126,000000,41.0434,41.6481,40.8056,41.0522,787106.22363782,0
+R.US,D,20120127,000000,40.8614,41.6648,40.6667,41.5483,641131.08006923,0
+R.US,D,20120130,000000,41.2479,41.4661,40.8614,41.3584,594953.41307814,0
+R.US,D,20120131,000000,41.5884,41.6568,40.5473,40.8878,680980.57527363,0
+R.US,D,20120201,000000,41.333,41.8761,41.0893,41.3731,785216.56122931,0
+R.US,D,20120202,000000,39.0473,39.7283,37.4202,38.5248,4034381.2085835,0
+R.US,D,20120203,000000,38.8066,38.9377,37.6745,38.2312,2199577.2634312,0
+R.US,D,20120206,000000,37.8203,38.426,37.791,38.1452,1108123.9949411,0
+R.US,D,20120207,000000,37.9162,38.8956,37.8487,38.5512,1008304.0345491,0
+R.US,D,20120208,000000,38.5512,39.2156,38.5512,38.9318,792404.22792433,0
+R.US,D,20120209,000000,39.0042,39.4494,38.8956,39.3477,726625.78465799,0
+R.US,D,20120210,000000,38.6599,39.4563,38.4788,39.0884,710914.70828905,0
+R.US,D,20120213,000000,39.377,39.9621,39.0042,39.8516,863834.28455958,0
+R.US,D,20120214,000000,39.8075,39.8232,39.0414,39.3242,765303.05553434,0
+R.US,D,20120215,000000,39.4866,39.4866,38.6392,38.8722,483844.53383026,0
+R.US,D,20120216,000000,38.8555,39.4357,38.5013,39.3879,614074.8753082,0
+R.US,D,20120217,000000,39.741,39.926,38.9093,39.2293,545237.61127999,0
+R.US,D,20120221,000000,39.2587,39.2665,38.4543,38.5972,779010.00643918,0
+R.US,D,20120222,000000,38.5355,38.7792,37.9083,37.9749,641784.13268093,0
+R.US,D,20120223,000000,38.0385,38.7488,37.5551,38.696,645359.05918444,0
+R.US,D,20120224,000000,38.7792,38.9016,38.1863,38.2234,517573.32153624,0
+R.US,D,20120227,000000,37.7253,38.4123,37.5551,37.923,773442.19637882,0
+R.US,D,20120228,000000,38.0824,38.3908,37.9005,38.2919,746128.44974277,0
+R.US,D,20120229,000000,38.4847,39.1892,38.3486,38.8906,930979.13055184,0
+R.US,D,20120301,000000,39.018,39.9984,38.8642,39.5962,958576.99084368,0
+R.US,D,20120302,000000,39.5287,39.6617,39.0561,39.0982,710052.14740599,0
+R.US,D,20120305,000000,38.8398,38.8487,38.2508,38.5355,789285.10965998,0
+R.US,D,20120306,000000,38.107,38.107,37.6382,37.8848,773395.18476671,0
+R.US,D,20120307,000000,38.0052,38.2381,37.7166,38.0981,504173.99009325,0
+R.US,D,20120308,000000,38.4397,38.9181,38.0512,38.6745,560973.21544655,0
+R.US,D,20120309,000000,38.7939,39.3623,38.5512,39.0825,377230.37349676,0
+R.US,D,20120312,000000,39.0629,39.2743,38.696,39.1276,459384.18765099,0
+R.US,D,20120313,000000,39.428,40.1647,39.1667,40.1129,586947.13113746,0
+R.US,D,20120314,000000,39.9984,40.0678,39.4494,39.5678,496720.60559064,0
+R.US,D,20120315,000000,39.647,40.8095,39.5003,40.5542,1151746.6830131,0
+R.US,D,20120316,000000,40.8428,40.875,40.1647,40.4524,711379.71445231,0
+R.US,D,20120319,000000,40.2811,40.7626,40.0855,40.5845,634254.09881074,0
+R.US,D,20120320,000000,40.2117,40.2978,39.8155,39.9093,509653.9088788,0
+R.US,D,20120321,000000,39.8859,40.1451,39.741,39.9895,629976.04210871,0
+R.US,D,20120322,000000,39.7655,39.7655,39.0825,39.2958,462906.99258455,0
+R.US,D,20120323,000000,39.4778,39.656,39.012,39.6041,279831.51112842,0
+R.US,D,20120326,000000,40.0678,40.4524,38.8956,39.289,1434308.9556102,0
+R.US,D,20120327,000000,39.2665,39.3477,38.6325,38.7645,1216502.1127203,0
+R.US,D,20120328,000000,38.7166,38.8398,38.1863,38.5796,1221810.3369225,0
+R.US,D,20120329,000000,38.2234,38.6745,37.9289,38.516,1037873.3165749,0
+R.US,D,20120330,000000,38.789,39.0668,38.4397,38.5718,570085.29226339,0
+R.US,D,20120402,000000,38.4397,39.656,38.4397,39.377,1068811.0453097,0
+R.US,D,20120403,000000,39.2293,39.4427,38.8261,38.9592,955874.84513892,0
+R.US,D,20120404,000000,38.6031,39.2508,38.4553,39.0219,730432.70324734,0
+R.US,D,20120405,000000,38.7351,39.2264,38.7351,39.0454,257672.68995942,0
+R.US,D,20120409,000000,38.3829,38.3829,37.6745,37.923,620883.38313164,0
+R.US,D,20120410,000000,37.7694,37.9357,36.5062,36.6237,1027888.4589593,0
+R.US,D,20120411,000000,37.0541,37.2567,36.7674,36.8193,870190.05011857,0
+R.US,D,20120412,000000,36.8634,37.3437,36.8036,37.2567,1065188.0852025,0
+R.US,D,20120413,000000,37.0658,37.1412,36.33,36.3388,1257664.8670891,0
+R.US,D,20120416,000000,36.6598,36.828,36.2224,36.4826,1422999.596923,0
+R.US,D,20120417,000000,36.7498,36.9749,36.6538,36.7273,1726868.3497218,0
+R.US,D,20120418,000000,36.5708,36.8036,35.9358,36.2498,1962905.4781948,0
+R.US,D,20120419,000000,36.4328,36.6521,35.5619,35.8173,1584900.4350897,0
+R.US,D,20120420,000000,36.0355,36.2566,35.8408,35.9425,1136878.7496875,0
+R.US,D,20120423,000000,35.3877,35.5532,35.146,35.3456,1196057.1714102,0
+R.US,D,20120424,000000,36.5463,36.7547,35.1597,35.3663,2069976.468759,0
+R.US,D,20120425,000000,35.9807,36.5277,35.5463,35.7811,1606177.2775359,0
+R.US,D,20120426,000000,35.7225,35.873,35.3212,35.8173,1174666.8879001,0
+R.US,D,20120427,000000,35.8623,36.015,35.5208,35.9552,864390.24797238,0
+R.US,D,20120430,000000,35.9094,35.9876,35.4866,35.5972,1014360.3565788,0
+R.US,D,20120501,000000,35.6764,36.2919,35.4494,36.0335,1238840.8044052,0
+R.US,D,20120502,000000,35.7596,36.7146,35.6441,36.4641,1126773.2970669,0
+R.US,D,20120503,000000,36.3897,36.7186,35.602,35.6402,895717.35549445,0
+R.US,D,20120504,000000,35.3017,35.3291,34.2488,34.5286,1031688.2236077,0
+R.US,D,20120507,000000,34.4113,34.7586,34.0032,34.0512,1340567.8010624,0
+R.US,D,20120508,000000,33.8575,34.3369,33.2772,34.2468,1407982.4528285,0
+R.US,D,20120509,000000,33.8154,34.0208,33.5424,33.699,882247.50663329,0
+R.US,D,20120510,000000,34.059,34.1666,33.1539,33.2273,851493.73638065,0
+R.US,D,20120511,000000,32.9456,33.559,32.8751,33.0375,749687.0243812,0
+R.US,D,20120514,000000,32.6627,32.7478,32.4318,32.4475,982769.57523226,0
+R.US,D,20120515,000000,32.3652,32.7557,32.2322,32.331,1124615.8728676,0
+R.US,D,20120516,000000,32.5805,32.7478,31.8153,31.831,762126.7057422,0
+R.US,D,20120517,000000,31.9318,32.1451,30.9131,30.9622,1057706.084936,0
+R.US,D,20120518,000000,31.012,31.1088,30.1011,30.2272,918064.2231119,0
+R.US,D,20120521,000000,30.4093,31.33,30.3055,31.236,1153926.5910269,0
+R.US,D,20120522,000000,31.4249,31.5287,30.9679,31.1872,767948.99170289,0
+R.US,D,20120523,000000,30.8887,31.9836,30.6764,31.9112,1431241.9589158,0
+R.US,D,20120524,000000,31.9905,32.4318,31.8681,32.42,1314712.4363934,0
+R.US,D,20120525,000000,32.3584,32.511,31.9376,32.06,820262.69606592,0
+R.US,D,20120529,000000,32.1627,32.7194,32.1451,32.5747,1030674.4079726,0
+R.US,D,20120530,000000,32.1451,32.1451,31.3505,31.5795,1349817.8467409,0
+R.US,D,20120531,000000,31.5923,32.0297,31.0296,31.7801,911930.22972308,0
+R.US,D,20120601,000000,31.0443,31.1,30.6069,30.6617,1455030.8566352,0
+R.US,D,20120604,000000,30.7556,30.8192,30.0884,30.5365,1012130.3709783,0
+R.US,D,20120605,000000,30.379,30.7626,30.2488,30.6392,1359382.6658222,0
+R.US,D,20120606,000000,31.0198,31.5287,30.9131,31.507,592678.45984863,0
+R.US,D,20120607,000000,31.9768,32.2791,31.3378,31.4318,910231.67973771,0
+R.US,D,20120608,000000,31.2185,31.7019,30.9445,31.5472,635962.86871179,0
+R.US,D,20120611,000000,31.8887,31.9318,30.785,30.8515,768695.04554725,0
+R.US,D,20120612,000000,30.8583,31.0795,30.5649,31.0198,584160.16013258,0
+R.US,D,20120613,000000,30.8672,31.059,30.0884,30.3222,856523.97887644,0
+R.US,D,20120614,000000,30.3593,30.5795,29.7194,30.2556,1100765.6556542,0
+R.US,D,20120615,000000,30.379,31.0061,30.379,30.9915,869112.87100631,0
+R.US,D,20120618,000000,30.8965,31.2263,30.5932,31.1088,555755.94849387,0
+R.US,D,20120619,000000,31.4181,31.6461,31.2126,31.2909,644690.67669922,0
+R.US,D,20120620,000000,31.2028,31.3221,30.8369,31.1872,611198.99103693,0
+R.US,D,20120621,000000,31.0717,31.2185,29.9337,29.9679,672863.91824364,0
+R.US,D,20120622,000000,26.4895,27.1744,25.7409,26.0657,7704330.4440714,0
+R.US,D,20120625,000000,25.6303,25.7048,24.9678,25.2546,2516314.9340494,0
+R.US,D,20120626,000000,25.2635,25.9219,25.2321,25.4395,1733274.1928675,0
+R.US,D,20120627,000000,25.3084,25.7908,25.3084,25.5628,945719.31493154,0
+R.US,D,20120628,000000,25.2927,25.7615,25.2762,25.7272,1068376.6988934,0
+R.US,D,20120629,000000,26.2526,26.4895,25.7997,26.4836,1584821.741739,0
+R.US,D,20120702,000000,26.373,26.4375,25.6577,25.9709,1660011.7053516,0
+R.US,D,20120703,000000,26.012,26.0775,25.6734,25.9318,1185311.9520683,0
+R.US,D,20120705,000000,25.9219,25.9532,25.5042,25.7997,1268072.8292137,0
+R.US,D,20120706,000000,25.5276,25.7048,25.0482,25.2468,1493892.0859937,0
+R.US,D,20120709,000000,25.3016,25.3633,25.0042,25.284,1451038.9575721,0
+R.US,D,20120710,000000,25.4327,25.4631,24.5697,24.7086,1252158.3765228,0
+R.US,D,20120711,000000,24.6891,24.7849,24.374,24.5843,1114776.1380547,0
+R.US,D,20120712,000000,24.4591,24.6304,24.0922,24.5638,1662319.3623112,0
+R.US,D,20120713,000000,24.6234,25.5804,24.552,25.5119,1551702.0610074,0
+R.US,D,20120716,000000,25.3633,25.4631,24.9533,25.3084,1013815.6350733,0
+R.US,D,20120717,000000,25.2242,25.6362,25.1225,25.6235,1056886.4476987,0
+R.US,D,20120718,000000,25.4699,26.057,25.372,25.9836,1216967.1188835,0
+R.US,D,20120719,000000,26.0276,26.3281,25.9709,26.3221,1532221.8797371,0
+R.US,D,20120720,000000,26.1441,26.3281,25.7204,25.8436,1355018.7618284,0
+R.US,D,20120723,000000,25.2468,25.784,24.9533,25.4895,1350832.6843675,0
+R.US,D,20120724,000000,27.9757,27.9757,26.7624,27.006,2573325.7116572,0
+R.US,D,20120725,000000,27.2086,27.8496,27.2086,27.5775,1727004.2746003,0
+R.US,D,20120726,000000,27.9884,28.3593,27.8544,28.011,1632072.4998762,0
+R.US,D,20120727,000000,28.2047,29.2625,28.1676,28.968,1021816.8070561,0
+R.US,D,20120730,000000,28.9748,29.1881,28.6245,28.8887,1084684.6183379,0
+R.US,D,20120731,000000,28.8887,29.2341,28.7194,29.0061,818322.95607059,0
+R.US,D,20120801,000000,29.102,29.1539,28.1734,28.4865,1180760.0016261,0
+R.US,D,20120802,000000,28.3369,28.7117,27.7547,28.2977,751707.50171037,0
+R.US,D,20120803,000000,28.7047,29.3437,28.5335,28.9611,560220.0076612,0
+R.US,D,20120806,000000,29.1118,29.3682,28.9748,29.1539,467283.16047709,0
+R.US,D,20120807,000000,29.3056,29.7849,29.2097,29.3966,481903.77184337,0
+R.US,D,20120808,000000,29.1881,29.6676,29.1881,29.6597,442354.74215984,0
+R.US,D,20120809,000000,29.7419,30.1734,29.6363,29.83,551410.44034837,0
+R.US,D,20120810,000000,29.6441,30.0814,29.4543,30.0276,559469.86585057,0
+R.US,D,20120813,000000,30.0276,30.2703,29.918,30.1968,406384.72694609,0
+R.US,D,20120814,000000,30.379,30.4778,30.0022,30.0737,537073.94263788,0
+R.US,D,20120815,000000,30.0511,30.3955,30.0022,30.3525,497861.14818009,0
+R.US,D,20120816,000000,30.4181,30.9102,30.379,30.8241,814454.71798717,0
+R.US,D,20120817,000000,30.9787,31.6862,30.9787,31.5571,1214666.6158648,0
+R.US,D,20120820,000000,31.4465,31.4943,30.871,31.0844,688205.03366509,0
+R.US,D,20120821,000000,31.2116,31.3447,30.9014,31.0923,443167.22545609,0
+R.US,D,20120822,000000,31.107,31.107,30.3222,30.5228,685511.06389287,0
+R.US,D,20120823,000000,30.4856,30.5961,29.922,30.0991,707127.20753948,0
+R.US,D,20120824,000000,30.0413,30.1597,29.7879,30.0012,596018.3282916,0
+R.US,D,20120827,000000,30.1529,30.2105,29.9307,30.0991,533117.81327964,0
+R.US,D,20120828,000000,30.0246,30.2175,29.9543,29.9661,624882.43613572,0
+R.US,D,20120829,000000,29.9601,30.1529,29.6617,29.7585,507186.82123458,0
+R.US,D,20120830,000000,29.559,29.693,29.3838,29.5002,610808.5902581,0
+R.US,D,20120831,000000,29.7585,30.0483,29.417,29.646,487252.87570826,0
+R.US,D,20120904,000000,29.6617,29.9454,29.2027,29.646,566321.29731987,0
+R.US,D,20120905,000000,29.6383,29.8095,29.3046,29.5002,406628.98293075,0
+R.US,D,20120906,000000,29.693,30.4004,29.6617,30.3965,502807.58736735,0
+R.US,D,20120907,000000,30.3965,30.9366,30.3965,30.877,569895.20183181,0
+R.US,D,20120910,000000,30.5874,31.5873,30.4405,31.4044,844220.22239394,0
+R.US,D,20120911,000000,31.3144,31.7605,31.3144,31.6862,639004.31561702,0
+R.US,D,20120912,000000,31.5023,31.7958,31.4552,31.6197,420301.18612229,0
+R.US,D,20120913,000000,31.6353,31.9739,30.9171,31.8809,629249.40610415,0
+R.US,D,20120914,000000,31.8632,32.1294,31.7058,31.8564,590836.83104379,0
+R.US,D,20120917,000000,31.8104,31.8104,30.8172,30.8937,480559.85293196,0
+R.US,D,20120918,000000,30.8172,30.8937,30.3134,30.5804,588975.78439917,0
+R.US,D,20120919,000000,30.6177,31.01,30.4641,30.9425,337090.63268715,0
+R.US,D,20120920,000000,30.7302,30.8172,29.9387,30.0246,575088.96297843,0
+R.US,D,20120921,000000,30.1794,30.2175,29.5746,29.646,817508.42879121,0
+R.US,D,20120924,000000,29.5345,29.9661,29.5345,29.8095,885987.99577076,0
+R.US,D,20120925,000000,29.8594,29.9073,28.8016,28.9434,1098093.1477049,0
+R.US,D,20120926,000000,28.9494,28.9494,28.4161,28.6734,372423.94715427,0
+R.US,D,20120927,000000,28.7801,29.0041,28.5981,28.9494,467645.96748359,0
+R.US,D,20120928,000000,28.9494,29.0041,28.5981,28.9434,541311.11967721,0
+R.US,D,20121001,000000,28.9581,29.3838,28.8398,29.1157,625721.49121274,0
+R.US,D,20121002,000000,29.1245,29.1245,28.7301,28.8329,573239.15824105,0
+R.US,D,20121003,000000,28.8936,29.1382,28.6646,29.0541,465772.65694014,0
+R.US,D,20121004,000000,29.7536,31.0355,29.6558,30.7957,1225345.4057549,0
+R.US,D,20121005,000000,31.0267,31.4719,30.8486,31.1392,849568.30426726,0
+R.US,D,20121008,000000,31.0355,31.2703,30.8329,31.2116,477941.51053573,0
+R.US,D,20121009,000000,31.2645,31.33,30.9953,31.1735,636870.39722384,0
+R.US,D,20121010,000000,31.1735,31.3065,30.8847,31.0923,893837.9130016,0
+R.US,D,20121011,000000,31.285,31.6481,31.1304,31.4191,458898.74165638,0
+R.US,D,20121012,000000,31.5307,31.8193,31.0639,31.3378,321243.63143972,0
+R.US,D,20121015,000000,31.3907,31.7811,31.1304,31.7752,315371.26789221,0
+R.US,D,20121016,000000,31.8104,32.6803,31.6939,32.6656,815899.81406378,0
+R.US,D,20121017,000000,32.6568,32.9602,32.3985,32.9503,348889.52533525,0
+R.US,D,20121018,000000,32.8349,33.1763,32.6089,32.8564,354789.48265509,0
+R.US,D,20121019,000000,32.8633,33.0032,32.1294,32.2468,435999.99859242,0
+R.US,D,20121022,000000,32.1441,32.5894,31.7213,32.1842,586923.6253314,0
+R.US,D,20121023,000000,33.5101,34.4846,33.5101,33.9524,1830655.6813792,0
+R.US,D,20121024,000000,34.3594,34.8271,33.0355,33.0413,1241110.6476768,0
+R.US,D,20121025,000000,33.4024,33.5756,32.6089,32.9503,876404.78084124,0
+R.US,D,20121026,000000,32.9904,33.3594,32.9162,33.196,523476.34483078,0
+R.US,D,20121031,000000,32.9503,33.968,32.9503,33.4357,780958.94435862,0
+R.US,D,20121101,000000,33.242,34.3986,33.0796,34.3731,862244.06568038,0
+R.US,D,20121102,000000,34.5012,34.8271,33.8193,33.8926,819627.01731088,0
+R.US,D,20121105,000000,33.5981,33.8672,33.4777,33.5756,591563.46704836,0
+R.US,D,20121106,000000,33.9444,35.56,33.8271,35.2078,1344987.9145924,0
+R.US,D,20121107,000000,34.6784,34.7909,34.0003,34.2146,704822.61655451,0
+R.US,D,20121108,000000,34.1911,34.4554,33.7174,33.7214,672021.79719192,0
+R.US,D,20121109,000000,33.5198,33.7742,33.2654,33.471,618113.78598342,0
+R.US,D,20121112,000000,33.5531,33.8926,33.3809,33.7879,354046.49478544,0
+R.US,D,20121113,000000,33.5688,34.0708,33.4024,33.7107,489726.09530189,0
+R.US,D,20121114,000000,33.9005,33.9748,32.512,32.6089,801986.42086228,0
+R.US,D,20121115,000000,32.649,32.8897,31.9259,32.6666,842195.6570985,0
+R.US,D,20121116,000000,32.6089,33.0824,32.3868,32.9984,678312.15529059,0
+R.US,D,20121119,000000,33.4406,33.8604,33.3428,33.8604,378462.89532731,0
+R.US,D,20121120,000000,33.8368,34.059,33.7027,33.9024,807608.39647573,0
+R.US,D,20121121,000000,33.8877,34.059,33.6489,34.0296,354461.42336188,0
+R.US,D,20121123,000000,34.1246,34.3712,33.8457,34.3418,170181.01384753,0
+R.US,D,20121126,000000,34.1432,34.4681,34.0296,34.421,363241.35291926,0
+R.US,D,20121127,000000,35.0512,36.0081,33.9073,34.5756,637050.26773974,0
+R.US,D,20121128,000000,34.4454,34.8075,34.0805,34.7762,428123.50958081,0
+R.US,D,20121129,000000,34.9865,35.5423,34.9865,35.4856,771117.1655625,0
+R.US,D,20121130,000000,35.4543,35.6627,34.8427,35.1246,732633.05109242,0
+R.US,D,20121203,000000,35.5081,35.7821,34.8663,35.373,1004361.1910812,0
+R.US,D,20121204,000000,35.2997,35.7088,35.0512,35.5893,473089.0945727,0
+R.US,D,20121205,000000,35.6871,36.059,35.5081,35.8682,724447.9206274,0
+R.US,D,20121206,000000,35.7088,36.1402,35.7008,36.1402,593089.30045881,0
+R.US,D,20121207,000000,36.24,36.4651,36.0287,36.2606,453856.23526177,0
+R.US,D,20121210,000000,36.195,36.8584,36.0345,36.8213,657662.81566695,0
+R.US,D,20121211,000000,36.7762,37.0531,36.424,36.6568,511834.83888408,0
+R.US,D,20121212,000000,36.8965,37.1989,36.6119,36.7547,679867.6264565,0
+R.US,D,20121213,000000,36.9259,37.0531,36.4651,36.7674,657667.92562478,0
+R.US,D,20121214,000000,36.7547,37.6226,36.7547,37.0189,996216.94027891,0
+R.US,D,20121217,000000,37.1725,37.2332,36.2684,36.4328,865453.11920269,0
+R.US,D,20121218,000000,36.8213,38.056,36.5228,38.0169,863308.98089383,0
+R.US,D,20121219,000000,37.9475,38.0492,37.5815,37.9309,568367.32443824,0
+R.US,D,20121220,000000,38.0433,38.0639,37.7146,37.9025,483670.79526377,0
+R.US,D,20121221,000000,36.738,37.7146,36.4475,37.6285,652803.24576295,0
+R.US,D,20121224,000000,37.5894,37.8565,37.4055,37.65,144342.00104355,0
+R.US,D,20121226,000000,37.7234,37.8222,37.0864,37.1031,351180.83042985,0
+R.US,D,20121227,000000,37.0346,37.059,36.3359,36.6568,728191.47573957,0
+R.US,D,20121228,000000,36.3868,36.7313,36.2958,36.3359,405384.19720139,0
+R.US,D,20121231,000000,36.2958,37.3408,36.1128,37.2606,580245.93242861,0
+R.US,D,20130102,000000,38.056,38.2596,37.6226,38.1265,696372.79027347,0
+R.US,D,20130103,000000,38.1265,39.2684,38.0717,38.7782,815755.71325275,0
+R.US,D,20130104,000000,38.8732,38.8732,38.3878,38.7548,524597.46958046,0
+R.US,D,20130107,000000,38.3604,38.6041,37.9093,38.5434,576272.42921372,0
+R.US,D,20130108,000000,38.4612,38.5228,37.8438,38.3525,425726.93935476,0
+R.US,D,20130109,000000,38.5013,38.8956,38.2753,38.8203,350358.12721791,0
+R.US,D,20130110,000000,39.1853,40.0375,39.1853,39.7078,896563.56451243,0
+R.US,D,20130111,000000,39.7381,39.9181,39.3742,39.6423,331872.34374291,0
+R.US,D,20130114,000000,39.5072,39.7684,39.3742,39.7547,372145.96544788,0
+R.US,D,20130115,000000,39.5072,40.6246,39.5072,40.5385,627788.98015402,0
+R.US,D,20130116,000000,40.5307,40.6637,40.2225,40.5766,553515.74297766,0
+R.US,D,20130117,000000,40.7381,41.1441,40.7038,40.8937,739971.97253945,0
+R.US,D,20130118,000000,41.0659,41.0903,40.7675,41.0424,564408.12910529,0
+R.US,D,20130122,000000,40.969,41.3243,40.7097,41.3134,355566.19624648,0
+R.US,D,20130123,000000,41.2068,41.333,40.7596,41.1862,314624.19205629,0
+R.US,D,20130124,000000,41.2704,42.0757,41.1638,42.0229,477754.48607885,0
+R.US,D,20130125,000000,41.9485,42.0443,41.111,41.7772,639418.22220189,0
+R.US,D,20130128,000000,41.4104,41.6932,41.1441,41.4328,760692.85157284,0
+R.US,D,20130129,000000,41.2606,41.4465,41.0278,41.3947,450412.12367891,0
+R.US,D,20130130,000000,41.2371,41.3134,40.3075,40.4896,697827.08427418,0
+R.US,D,20130131,000000,40.9769,42.8057,40.9014,42.3741,1634141.010809,0
+R.US,D,20130201,000000,42.5962,43.8575,42.5962,43.2078,1231619.4119885,0
+R.US,D,20130204,000000,42.9652,43.1218,41.9142,42.336,1051489.3102302,0
+R.US,D,20130205,000000,43.1696,44.0444,42.5433,43.9153,1710632.9916786,0
+R.US,D,20130206,000000,43.701,44.2929,43.6148,43.9622,618198.61128353,0
+R.US,D,20130207,000000,44.0748,44.2841,43.1696,43.5297,487294.77736253,0
+R.US,D,20130208,000000,43.5297,43.9309,43.3418,43.4387,517643.8389544,0
+R.US,D,20130211,000000,43.0669,43.425,42.7,42.8057,818976.0086823,0
+R.US,D,20130212,000000,42.9338,43.201,42.6178,43.1549,797345.55715375,0
+R.US,D,20130213,000000,43.2078,43.4789,42.7391,43.0434,896328.50645188,0
+R.US,D,20130214,000000,42.8702,43.6579,42.7519,43.5541,595561.49806087,0
+R.US,D,20130215,000000,43.9357,44.0795,42.788,43.0825,861267.04174174,0
+R.US,D,20130219,000000,43.284,43.6804,43.0894,43.2087,784032.07300244,0
+R.US,D,20130220,000000,43.1295,43.1794,42.2273,42.3781,967621.61621708,0
+R.US,D,20130221,000000,42.2929,42.3536,41.3497,41.7088,975960.04541723,0
+R.US,D,20130222,000000,41.8771,42.4055,41.8691,42.0453,606944.44014097,0
+R.US,D,20130225,000000,42.3711,42.5278,40.8242,40.8242,573198.27857835,0
+R.US,D,20130226,000000,40.9896,41.1471,40.5473,40.604,1618370.6589291,0
+R.US,D,20130227,000000,40.7048,41.9651,40.7048,41.8262,1062269.2772853,0
+R.US,D,20130228,000000,41.8771,42.4289,41.8594,42.1667,603999.0604431,0
+R.US,D,20130301,000000,41.9103,42.0523,41.3399,41.5874,567857.35064599,0
+R.US,D,20130304,000000,41.379,41.6999,40.8516,41.6999,625523.22484861,0
+R.US,D,20130305,000000,41.9416,43.2185,41.9416,42.5395,880701.23339149,0
+R.US,D,20130306,000000,42.837,43.7371,42.837,43.4808,738227.43293353,0
+R.US,D,20130307,000000,43.6168,43.7802,43.1549,43.7127,796611.7672082,0
+R.US,D,20130308,000000,44.02,44.5678,43.8164,44.153,619415.80324055,0
+R.US,D,20130311,000000,44.1462,44.792,43.9612,44.5092,474694.64332542,0
+R.US,D,20130312,000000,44.5092,44.6051,43.6667,43.9759,501917.43271196,0
+R.US,D,20130313,000000,44.1413,45.3292,44.0649,45.2891,792491.09720758,0
+R.US,D,20130314,000000,45.5365,46.2782,45.468,46.0826,748784.60582699,0
+R.US,D,20130315,000000,46.0522,46.0669,45.3359,45.7665,739857.50948389,0
+R.US,D,20130318,000000,45.2048,46.0464,44.7617,45.6187,410042.43476658,0
+R.US,D,20130319,000000,45.7979,45.9328,44.2988,44.9054,669730.49209733,0
+R.US,D,20130320,000000,44.9778,45.2509,44.3722,44.7127,757509.34783972,0
+R.US,D,20130321,000000,44.4778,44.5678,43.1941,43.6726,853974.10991525,0
+R.US,D,20130322,000000,44.8526,45.1207,44.2988,45.0786,1060370.4169527,0
+R.US,D,20130325,000000,45.1824,45.6324,44.5375,45.1002,741841.19511661,0
+R.US,D,20130326,000000,45.3038,45.5639,44.7617,45.1618,681420.0316477,0
+R.US,D,20130327,000000,44.7255,44.792,44.1325,44.5678,885679.35431734,0
+R.US,D,20130328,000000,45.0091,45.3623,44.5748,44.8312,1119688.8515202,0
+R.US,D,20130401,000000,44.8312,44.9671,43.518,44.02,831248.0834262,0
+R.US,D,20130402,000000,44.0795,44.4319,43.6002,43.745,748365.58928427,0
+R.US,D,20130403,000000,43.5748,43.928,43.2479,43.4485,919200.67773508,0
+R.US,D,20130404,000000,43.4652,43.518,42.924,43.1402,761283.56269891,0
+R.US,D,20130405,000000,42.698,43.4866,41.7088,43.3908,1582221.795191,0
+R.US,D,20130408,000000,43.3595,44.423,43.3595,44.4103,959494.7392714,0
+R.US,D,20130409,000000,44.5092,44.6188,43.7284,44.153,826721.68277325,0
+R.US,D,20130410,000000,44.2607,46.2695,44.2607,46.1207,1018242.9025441,0
+R.US,D,20130411,000000,46.0601,46.3163,45.3125,45.4299,803455.02274494,0
+R.US,D,20130412,000000,45.1452,46.0464,45.1452,46.0464,572843.64750438,0
+R.US,D,20130415,000000,45.6257,46.017,42.5727,42.6383,1305617.7334331,0
+R.US,D,20130416,000000,43.0669,44.1042,43.0669,43.9983,743770.71519627,0
+R.US,D,20130417,000000,43.518,43.6804,41.9651,42.475,1124899.9865235,0
+R.US,D,20130418,000000,42.5884,42.788,41.4681,42.0777,1124522.8716351,0
+R.US,D,20130419,000000,42.243,43.1863,41.9025,42.8761,765249.91197282,0
+R.US,D,20130422,000000,42.8595,43.0287,41.7616,42.97,882449.86096367,0
+R.US,D,20130423,000000,42.6539,43.293,39.4504,39.9994,4065603.0509741,0
+R.US,D,20130424,000000,41.7313,43.1941,41.2772,42.7264,2613145.5691061,0
+R.US,D,20130425,000000,42.7449,43.2763,42.2019,42.8595,1187100.4373116,0
+R.US,D,20130426,000000,42.7793,42.9652,42.4122,42.6706,865020.81676959,0
+R.US,D,20130429,000000,42.7586,43.3017,42.2636,43.1402,656977.05932507,0
+R.US,D,20130430,000000,43.1335,43.5668,42.6618,43.5668,865034.10265997,0
+R.US,D,20130501,000000,43.3595,43.4485,42.4367,42.5278,724276.22604403,0
+R.US,D,20130502,000000,42.7449,42.9974,42.4367,42.5954,877105.86705663,0
+R.US,D,20130503,000000,43.293,44.8605,42.8595,43.8625,1252665.2843404,0
+R.US,D,20130506,000000,43.8468,45.0248,43.8468,44.8312,985869.27565682,0
+R.US,D,20130507,000000,45.0161,45.7606,44.8379,45.6853,1020355.3591144,0
+R.US,D,20130508,000000,45.4231,45.8429,45.2978,45.7665,1194252.3343017,0
+R.US,D,20130509,000000,45.6559,46.0669,45.3038,45.6187,677387.25292191,0
+R.US,D,20130510,000000,45.6257,46.017,45.2411,45.9181,645303.87163979,0
+R.US,D,20130513,000000,45.6853,45.8507,45.1207,45.2274,553219.36542306,0
+R.US,D,20130514,000000,45.1971,46.2274,45.1971,46.1726,801355.85206506,0
+R.US,D,20130515,000000,46.0826,46.7577,45.789,46.7362,736267.25310686,0
+R.US,D,20130516,000000,46.5317,46.9524,45.9133,46.0953,548537.62205181,0
+R.US,D,20130517,000000,46.6021,47.1423,46.5317,47.1423,720926.1376854,0
+R.US,D,20130520,000000,47.5346,48.6374,47.5023,48.0708,1064807.9043394,0
+R.US,D,20130521,000000,48.2469,48.7724,48.1521,48.2733,768598.97833989,0
+R.US,D,20130522,000000,48.3097,48.6648,46.9456,47.3565,722294.58439444,0
+R.US,D,20130523,000000,46.3282,47.7833,46.1785,47.5747,772182.08077595,0
+R.US,D,20130524,000000,47.2969,47.4847,46.335,47.1981,453932.88462933,0
+R.US,D,20130528,000000,48.1521,48.5972,47.4613,47.9261,847115.52450499,0
+R.US,D,20130529,000000,47.5571,47.9955,47.1746,47.6178,599161.97435359,0
+R.US,D,20130530,000000,47.6951,48.199,47.6031,47.7686,829120.29698244,0
+R.US,D,20130531,000000,47.6305,48.2548,47.5014,47.5326,854640.44841732,0
+R.US,D,20130603,000000,47.6178,47.8693,46.2919,47.1423,659777.31622034,0
+R.US,D,20130604,000000,47.0326,47.5259,46.3223,46.5679,677798.09353208,0
+R.US,D,20130605,000000,46.3136,46.4886,45.0629,45.4094,1184226.5970235,0
+R.US,D,20130606,000000,45.4231,46.1471,45.4162,46.1177,639209.7359221,0
+R.US,D,20130607,000000,46.4808,47.8154,46.335,47.339,462873.26686282,0
+R.US,D,20130610,000000,47.6178,47.9886,47.0836,47.2558,491882.49750955,0
+R.US,D,20130611,000000,46.5856,47.0406,46.1257,46.3986,442035.88079074,0
+R.US,D,20130612,000000,46.7734,47.0326,46.1696,46.2597,571036.76641284,0
+R.US,D,20130613,000000,46.2597,47.0904,46.0719,46.976,900418.51670547,0
+R.US,D,20130614,000000,46.9172,47.6393,46.6461,46.8183,553213.23347365,0
+R.US,D,20130617,000000,47.2402,47.4681,46.2244,46.6237,417349.67447502,0
+R.US,D,20130618,000000,46.6902,46.8556,46.4808,46.8556,677101.09528297,0
+R.US,D,20130619,000000,46.8614,47.0973,46.3673,46.3898,658266.81268341,0
+R.US,D,20130620,000000,45.8379,45.9965,45.0317,45.3184,770436.51917847,0
+R.US,D,20130621,000000,45.7088,46.155,44.8048,45.613,924080.68747044,0
+R.US,D,20130624,000000,45.0708,45.0943,44.0072,44.3752,595211.97694475,0
+R.US,D,20130625,000000,44.88,45.6941,44.5209,45.5151,556132.04139075,0
+R.US,D,20130626,000000,45.9133,46.1608,45.2352,45.8008,334626.61101763,0
+R.US,D,20130627,000000,46.1785,46.4642,45.9798,46.3673,377782.24894327,0
+R.US,D,20130628,000000,46.2323,46.3986,45.8243,45.8379,573292.30180256,0
+R.US,D,20130701,000000,45.8096,46.2919,45.5298,45.6511,571541.63024724,0
+R.US,D,20130702,000000,45.9378,46.3507,45.109,45.2831,645296.71769882,0
+R.US,D,20130703,000000,45.0992,45.4378,44.7674,45.0992,437415.45691357,0
+R.US,D,20130705,000000,45.5786,45.6883,45.0082,45.4231,755220.08672826,0
+R.US,D,20130708,000000,45.5004,45.6354,45.0943,45.3302,662423.2523889,0
+R.US,D,20130709,000000,45.0151,46.0121,44.9505,45.7626,992221.97524112,0
+R.US,D,20130710,000000,45.8243,45.9515,45.3184,45.4231,796174.35481726,0
+R.US,D,20130711,000000,46.0796,46.2079,45.7352,45.929,697339.59429643,0
+R.US,D,20130712,000000,45.8096,46.1177,45.6354,45.8604,589332.45945626,0
+R.US,D,20130715,000000,45.613,46.6305,45.4525,46.2762,736039.34898729,0
+R.US,D,20130716,000000,46.5317,47.0326,45.469,45.5375,978806.29193304,0
+R.US,D,20130717,000000,45.6883,46.0346,45.4044,45.9446,444515.23233377,0
+R.US,D,20130718,000000,46.0953,47.0836,45.9446,46.8614,607155.99239545,0
+R.US,D,20130719,000000,47.1256,47.384,46.6305,47.2558,885396.2626531,0
+R.US,D,20130722,000000,47.3565,47.7313,47.2714,47.5259,895480.25345076,0
+R.US,D,20130723,000000,47.4906,47.4906,45.9378,47.2166,1293759.5652742,0
+R.US,D,20130724,000000,47.3487,47.882,46.4808,46.4965,962133.52149899,0
+R.US,D,20130725,000000,46.5317,46.834,46.0209,46.4886,821339.87517819,0
+R.US,D,20130726,000000,46.2528,46.5317,45.9886,46.4808,686331.72312165,0
+R.US,D,20130729,000000,46.335,46.4387,45.5298,45.6511,655385.8184543,0
+R.US,D,20130730,000000,45.885,46.335,45.6217,45.9221,445006.81027779,0
+R.US,D,20130731,000000,45.8908,46.9603,45.6276,46.6305,549946.94842355,0
+R.US,D,20130801,000000,47.1256,48.8272,46.6305,48.7627,1310756.3070351,0
+R.US,D,20130802,000000,48.6863,49.0053,48.3418,48.8536,500298.59806885,0
+R.US,D,20130805,000000,48.6795,48.8468,47.973,48.2529,419803.47622886,0
+R.US,D,20130806,000000,48.1247,48.294,46.5923,46.8888,911791.23886989,0
+R.US,D,20130807,000000,46.6461,46.7577,45.8311,45.9798,1078635.4502492,0
+R.US,D,20130808,000000,46.2244,46.6021,45.6883,45.9583,1620423.8399885,0
+R.US,D,20130809,000000,45.9739,46.2079,45.605,45.7264,711975.53553623,0
+R.US,D,20130812,000000,45.6354,45.7743,45.2831,45.6941,881036.44662567,0
+R.US,D,20130813,000000,45.8379,45.8536,45.0317,45.1286,991207.13761447,0
+R.US,D,20130814,000000,45.2665,45.613,45.0943,45.1286,799084.98680183,0
+R.US,D,20130815,000000,44.742,45.0708,44.5327,44.7273,750910.34828763,0
+R.US,D,20130816,000000,44.7567,45.3056,44.379,44.6589,717564.80741952,0
+R.US,D,20130819,000000,44.6256,44.6902,43.9143,43.9769,555125.37969664,0
+R.US,D,20130820,000000,44.1216,44.8653,43.923,44.5611,1170123.1133905,0
+R.US,D,20130821,000000,44.423,44.423,43.7284,44.0992,768354.72235523,0
+R.US,D,20130822,000000,44.1961,45.3252,44.1961,45.1373,490359.7300738,0
+R.US,D,20130823,000000,45.1618,45.1971,44.4466,44.97,441007.75727372,0
+R.US,D,20130826,000000,45.0385,45.2754,44.6256,44.7215,366047.74176393,0
+R.US,D,20130827,000000,44.1139,44.3889,43.1218,43.2959,768104.33442117,0
+R.US,D,20130828,000000,43.2205,43.4837,42.6491,42.6813,1128117.2159784,0
+R.US,D,20130829,000000,42.6746,43.4455,42.6345,43.0043,610231.16502241,0
+R.US,D,20130830,000000,43.1071,43.1345,42.1051,42.1725,951741.91123948,0
+R.US,D,20130903,000000,42.7704,43.3388,41.969,42.0571,1260100.2729948,0
+R.US,D,20130904,000000,41.838,42.8918,41.838,42.6491,917621.70076312,0
+R.US,D,20130905,000000,42.7401,43.2548,42.7401,42.8507,744344.05246571,0
+R.US,D,20130906,000000,43.0366,43.6648,42.1852,43.2107,930628.58744415,0
+R.US,D,20130909,000000,43.2284,43.9143,43.1803,43.7802,606131.95684471,0
+R.US,D,20130910,000000,44.2734,44.7724,44.0905,44.5992,637975.17010843,0
+R.US,D,20130911,000000,44.4915,45.9857,44.241,45.6902,1149592.3247886,0
+R.US,D,20130912,000000,45.6902,45.7665,45.1139,45.1824,552621.500356,0
+R.US,D,20130913,000000,45.2284,45.6305,44.8038,45.0943,456548.16105087,0
+R.US,D,20130916,000000,45.5552,45.881,45.3252,45.8125,583818.81494899,0
+R.US,D,20130917,000000,45.8193,45.9191,45.3879,45.5816,709324.48940984,0
+R.US,D,20130918,000000,45.6608,46.5326,45.4319,46.3056,471315.93920288,0
+R.US,D,20130919,000000,46.426,47.0434,46.1541,46.5777,845164.54260241,0
+R.US,D,20130920,000000,46.7744,46.7744,45.7792,45.8056,703050.48317627,0
+R.US,D,20130923,000000,45.7049,45.836,45.1139,45.1971,446417.15864111,0
+R.US,D,20130924,000000,45.1197,45.6608,44.742,44.9485,913170.92748615,0
+R.US,D,20130925,000000,45.0943,45.4936,44.6755,45.1746,602791.06641018,0
+R.US,D,20130926,000000,45.3566,45.7792,45.1618,45.4543,600812.49073528,0
+R.US,D,20130927,000000,45.1971,45.4867,45.0151,45.2754,316414.72128274,0
+R.US,D,20130930,000000,44.5092,45.6374,44.4309,45.2754,594441.39530276,0
+R.US,D,20131001,000000,45.2509,46.3409,45.0992,46.2371,653784.35766785,0
+R.US,D,20131002,000000,45.7665,46.199,45.6168,46.0856,464778.25914486,0
+R.US,D,20131003,000000,45.9054,46.108,44.5835,45.0072,811561.45985926,0
+R.US,D,20131004,000000,44.9573,45.6305,44.7724,45.4475,310278.68391079,0
+R.US,D,20131007,000000,44.9897,45.1139,44.5992,44.6129,519618.32666304,0
+R.US,D,20131008,000000,44.5611,44.7656,43.5297,43.6569,566845.57899405,0
+R.US,D,20131009,000000,43.6716,43.7733,43.1726,43.5522,610875.01971,0
+R.US,D,20131010,000000,44.1961,45.2675,44.1961,45.0307,785593.67611775,0
+R.US,D,20131011,000000,44.8713,45.2284,44.652,45.2117,494345.49718751,0
+R.US,D,20131014,000000,44.9329,45.7381,44.7567,45.7381,533501.0601175,0
+R.US,D,20131015,000000,46.5249,46.5249,44.7881,45.0786,715817.2018389,0
+R.US,D,20131016,000000,45.2421,45.8125,45.0943,45.4064,528794.78894864,0
+R.US,D,20131017,000000,45.1286,46.0542,44.97,46.0405,446576.58932566,0
+R.US,D,20131018,000000,46.4387,47.0864,46.246,47.0503,912647.66780355,0
+R.US,D,20131021,000000,47.0179,47.1472,46.246,46.8429,844129.26514442,0
+R.US,D,20131022,000000,47.0179,48.3909,47.0179,47.9554,1126844.8364767,0
+R.US,D,20131023,000000,47.8693,48.6119,47.8224,48.5875,1243632.9228658,0
+R.US,D,20131024,000000,48.6119,49.5963,48.6119,49.5043,1293005.3354972,0
+R.US,D,20131025,000000,49.5111,49.7548,49.0728,49.5522,980640.76679692,0
+R.US,D,20131028,000000,49.4955,50.2333,49.2274,50.1961,818900.3813063,0
+R.US,D,20131029,000000,50.247,50.4378,49.9603,50.429,682990.83268713,0
+R.US,D,20131030,000000,50.385,50.429,49.8232,49.9309,719856.1125141,0
+R.US,D,20131031,000000,49.9603,50.4446,49.7548,49.9231,621612.06311935,0
+R.US,D,20131101,000000,50.1345,50.429,49.9309,50.2617,845788.97945023,0
+R.US,D,20131104,000000,50.4917,50.8644,50.3018,50.8106,570801.70835229,0
+R.US,D,20131105,000000,50.5435,50.7508,50.3419,50.3908,639365.07864039,0
+R.US,D,20131106,000000,50.5894,50.8106,50.0973,50.2294,666951.697025,0
+R.US,D,20131107,000000,50.4065,50.5836,48.7099,48.8908,905421.16542894,0
+R.US,D,20131108,000000,48.9143,49.2274,48.5249,48.974,1090159.4271656,0
+R.US,D,20131111,000000,49.1099,49.9065,49.0141,49.4456,664469.27950726,0
+R.US,D,20131112,000000,49.4153,49.6492,49.0141,49.6188,593413.27178574,0
+R.US,D,20131113,000000,49.4153,50.0973,49.3986,50.0425,660898.44097001,0
+R.US,D,20131114,000000,50.0219,50.5856,49.8018,50.4006,487366.31677227,0
+R.US,D,20131115,000000,50.6541,51.8732,50.6541,51.8644,926686.76596785,0
+R.US,D,20131118,000000,51.9476,52.4045,51.561,51.9554,938263.88644578,0
+R.US,D,20131119,000000,51.8497,52.0855,51.4544,51.835,686274.49159387,0
+R.US,D,20131120,000000,51.835,52.1482,51.4975,51.6824,645260.94799395,0
+R.US,D,20131121,000000,51.7509,52.88,51.7509,52.4995,811398.96320002,0
+R.US,D,20131122,000000,52.4838,52.6267,52.0855,52.6031,403393.35762769,0
+R.US,D,20131125,000000,52.6267,52.8097,52.2823,52.429,799916.88793786,0
+R.US,D,20131126,000000,52.3693,52.6658,52.2225,52.5747,473618.48620472,0
+R.US,D,20131127,000000,52.7725,53.1315,52.7088,53.015,670017.67172784,0
+R.US,D,20131129,000000,52.8957,53.6267,52.7725,53.2402,349161.37509223,0
+R.US,D,20131202,000000,53.2313,53.4418,52.8194,53.0533,666679.84726801,0
+R.US,D,20131203,000000,52.7579,53.0885,52.5582,52.6658,605362.39719429,0
+R.US,D,20131204,000000,52.4045,52.8869,51.841,52.4525,586958.3730447,0
+R.US,D,20131205,000000,52.3693,52.7255,52.1315,52.1874,458963.12712514,0
+R.US,D,20131206,000000,52.7666,52.8282,52.2676,52.4045,400364.17462127,0
+R.US,D,20131209,000000,52.5298,52.7666,51.8811,52.0209,556038.01816653,0
+R.US,D,20131210,000000,51.8566,52.8282,51.613,51.7274,618795.45435901,0
+R.US,D,20131211,000000,51.8126,51.8126,50.7891,51.202,663515.76137467,0
+R.US,D,20131212,000000,51.0719,51.5483,50.4319,50.9211,983972.45930733,0
+R.US,D,20131213,000000,51.0719,51.7509,51.0053,51.5983,455492.44376152,0
+R.US,D,20131216,000000,52.0473,53.3468,51.8566,53.1765,918357.5346918,0
+R.US,D,20131217,000000,53.1765,53.3742,52.9251,53.2079,672725.94938201,0
+R.US,D,20131218,000000,53.5494,53.9339,52.9485,53.8849,1115527.3018569,0
+R.US,D,20131219,000000,54.0905,54.6942,53.8752,54.4956,793807.42234667,0
+R.US,D,20131220,000000,54.7304,54.8087,54.3439,54.4222,697717.73117645,0
+R.US,D,20131223,000000,55.1355,56.021,54.9456,55.701,916945.14234535,0
+R.US,D,20131224,000000,55.8811,55.9368,55.6228,55.8811,145077.83497224,0
+R.US,D,20131226,000000,56.021,56.2491,55.6462,55.8742,288587.93487975,0
+R.US,D,20131227,000000,55.8694,56.1209,55.6081,55.9515,235107.1161465,0
+R.US,D,20131230,000000,56.2177,56.3723,55.8967,56.158,412818.16386423,0
+R.US,D,20131231,000000,56.114,56.3869,56.0064,56.2402,334698.15042736,0
+R.US,D,20140102,000000,55.7324,55.8811,55.1208,55.3723,594906.40146604,0
+R.US,D,20140103,000000,55.5249,55.8302,55.2901,55.4877,398133.16702918,0
+R.US,D,20140106,000000,55.7528,55.9515,54.5787,54.5787,799905.64603061,0
+R.US,D,20140107,000000,54.9007,55.7324,54.6266,55.1355,578306.19243328,0
+R.US,D,20140108,000000,55.1208,55.3723,54.7705,55.3243,615095.84488425,0
+R.US,D,20140109,000000,55.3243,55.4603,54.612,55.0084,663371.66056363,0
+R.US,D,20140110,000000,54.9593,55.7177,54.882,55.6462,772255.66416882,0
+R.US,D,20140113,000000,55.6003,55.7765,54.7304,54.8762,723521.99626714,0
+R.US,D,20140114,000000,55.0268,55.3801,54.9456,55.25,598928.96027616,0
+R.US,D,20140115,000000,55.3419,56.3654,55.3419,56.0651,622721.94596179,0
+R.US,D,20140116,000000,55.7372,56.202,55.6462,55.9203,338353.81426472,0
+R.US,D,20140117,000000,56.1209,56.7509,55.5318,56.6374,761485.9170293,0
+R.US,D,20140121,000000,56.8351,57.2793,56.4534,56.9594,773017.04788669,0
+R.US,D,20140122,000000,57.0885,57.247,56.8596,57.0563,518110.8891008,0
+R.US,D,20140123,000000,57.2549,57.3244,55.8742,56.5318,542949.3721601,0
+R.US,D,20140124,000000,56.0885,56.3958,54.6863,54.7931,817102.69813887,0
+R.US,D,20140127,000000,54.6942,54.9007,53.339,53.9857,829577.12721316,0
+R.US,D,20140128,000000,54.1286,54.8615,54.1286,54.4623,374615.09707524,0
+R.US,D,20140129,000000,53.9261,54.9242,53.7803,54.2206,676257.95223969,0
+R.US,D,20140130,000000,54.5924,54.7998,54.2206,54.7099,733123.60704487,0
+R.US,D,20140131,000000,53.8087,54.8536,53.7383,54.2667,658128.84382178,0
+R.US,D,20140203,000000,54.2001,54.5328,52.1707,52.4114,1364267.7855154,0
+R.US,D,20140204,000000,52.4456,53.5571,49.0669,52.9956,1542935.4173404,0
+R.US,D,20140205,000000,52.8282,53.0005,51.7675,52.4525,880631.73796489,0
+R.US,D,20140206,000000,52.7352,53.7079,52.4456,53.5651,938542.89014375,0
+R.US,D,20140207,000000,53.7803,54.5425,53.52,54.4486,695102.45475492,0
+R.US,D,20140210,000000,54.2001,54.4299,53.7666,53.9456,806472.96384411,0
+R.US,D,20140211,000000,53.7567,54.7236,53.6433,54.4299,674384.64169626,0
+R.US,D,20140212,000000,54.6942,55.0973,54.3664,54.5504,465008.20724758,0
+R.US,D,20140213,000000,53.9976,54.8635,53.8527,54.4026,800630.23805206,0
+R.US,D,20140214,000000,54.3938,55.0542,54.248,54.9172,579020.56453903,0
+R.US,D,20140218,000000,54.7657,54.9947,54.48,54.7794,497729.31126787,0
+R.US,D,20140219,000000,54.794,55.706,54.2323,54.3342,870906.46620748,0
+R.US,D,20140220,000000,54.3654,55.0846,54.0524,55.0034,558343.63114307,0
+R.US,D,20140221,000000,55.0631,55.8361,54.978,55.7147,827993.04028336,0
+R.US,D,20140224,000000,55.7902,57.4301,55.7304,56.519,937677.26328598,0
+R.US,D,20140225,000000,56.4701,56.5856,55.8361,56.114,458639.1557982,0
+R.US,D,20140226,000000,56.1052,56.8243,55.7822,55.9359,843989.25229966,0
+R.US,D,20140227,000000,55.7902,56.9741,55.5836,56.9614,803642.04720181,0
+R.US,D,20140228,000000,57.0082,58.1424,56.9085,57.6903,921518.55461044,0
+R.US,D,20140303,000000,57.0229,57.3145,56.6473,57.0082,706057.18236818,0
+R.US,D,20140304,000000,57.6502,58.9456,57.6502,58.5015,635979.22057688,0
+R.US,D,20140305,000000,58.5015,59.1062,58.4261,59.0054,701530.78171522,0
+R.US,D,20140306,000000,59.2373,59.5504,59.0455,59.3821,938570.48391608,0
+R.US,D,20140307,000000,59.6208,60.0094,59.3664,59.6492,839605.93046616,0
+R.US,D,20140310,000000,59.4446,59.9193,58.9065,59.5269,476078.41990797,0
+R.US,D,20140311,000000,59.7715,60.3401,58.7677,58.8918,1182342.0445729,0
+R.US,D,20140312,000000,58.524,59.2989,58.3321,59.1228,933085.45517269,0
+R.US,D,20140313,000000,59.4135,59.568,58.2813,58.6247,1100328.2432633,0
+R.US,D,20140314,000000,58.4859,59.3498,58.4095,59.1512,872082.77850181,0
+R.US,D,20140317,000000,59.658,60.202,59.48,59.704,440297.47313422,0
+R.US,D,20140318,000000,59.7187,60.3244,59.6208,60.0259,675497.59051339,0
+R.US,D,20140319,000000,59.9653,60.431,59.5122,59.98,591895.61430784,0
+R.US,D,20140320,000000,59.9193,60.1532,59.5504,60.0504,522383.835845,0
+R.US,D,20140321,000000,60.524,60.8351,60.117,60.2774,1025198.5771534,0
+R.US,D,20140324,000000,60.7304,60.8978,59.5122,60.385,776515.32502263,0
+R.US,D,20140325,000000,60.6669,60.8351,60.0787,60.3645,812788.87173196,0
+R.US,D,20140326,000000,60.6238,60.7989,59.6796,59.6873,585697.23545026,0
+R.US,D,20140327,000000,59.6492,60.5788,58.7549,59.2059,952361.23812946,0
+R.US,D,20140328,000000,59.341,60.615,59.2617,60.2842,580107.96356698,0
+R.US,D,20140331,000000,60.9143,61.749,60.707,61.2118,850582.11990234,0
+R.US,D,20140401,000000,61.3273,62.3,61.0827,62.2442,1244933.9181313,0
+R.US,D,20140402,000000,62.3155,62.9742,62.2158,62.6228,971267.06013876,0
+R.US,D,20140403,000000,62.6581,63.118,62.3391,62.5749,755951.83269067,0
+R.US,D,20140404,000000,62.9742,63.1561,61.2481,61.6179,818569.25603839,0
+R.US,D,20140407,000000,61.4965,61.5641,59.6873,59.8929,769878.51178254,0
+R.US,D,20140408,000000,60.0504,61.2814,59.8566,61.021,944813.83040263,0
+R.US,D,20140409,000000,61.5122,62.6023,61.2441,62.5064,686225.43599863,0
+R.US,D,20140410,000000,62.392,62.6982,60.5005,60.6826,712596.90640934,0
+R.US,D,20140411,000000,60.3401,60.8195,59.8273,59.9399,860482.15221781,0
+R.US,D,20140414,000000,60.6003,61.0973,59.9867,60.5788,731786.84207443,0
+R.US,D,20140415,000000,60.7695,61.2285,59.932,60.5534,997043.73145712,0
+R.US,D,20140416,000000,60.9143,61.9937,60.7775,61.7353,634771.22654396,0
+R.US,D,20140417,000000,61.8028,61.8215,61.0827,61.342,1093674.0561666,0
+R.US,D,20140421,000000,61.2745,61.9624,60.9898,61.9183,698762.20655855,0
+R.US,D,20140422,000000,62.0396,62.6228,61.6356,62.3683,1079775.9928386,0
+R.US,D,20140423,000000,63.1885,64.6454,63.1885,63.4869,1443800.1912987,0
+R.US,D,20140424,000000,63.8958,63.9301,62.5622,63.6639,1022458.6177605,0
+R.US,D,20140425,000000,63.4321,63.9028,62.7452,62.7892,1090865.6233388,0
+R.US,D,20140428,000000,63.0808,63.1738,62.0866,62.7246,1268045.2354414,0
+R.US,D,20140429,000000,63.0181,63.027,62.0622,62.1541,1109751.0055167,0
+R.US,D,20140430,000000,62.0866,63.1257,61.8215,62.9428,830193.38812843,0
+R.US,D,20140501,000000,62.9047,63.7139,62.6287,62.9652,749827.03722596,0
+R.US,D,20140502,000000,63.0739,63.6952,62.6668,62.8058,580195.85484179,0
+R.US,D,20140505,000000,62.4917,62.9428,61.7725,62.6444,515531.38238414,0
+R.US,D,20140506,000000,62.4378,63.4702,62.294,62.9565,844236.57425902,0
+R.US,D,20140507,000000,63.118,63.756,62.6228,63.1972,609164.20582582,0
+R.US,D,20140508,000000,63.0808,64.3371,62.8342,62.9114,871627.99225421,0
+R.US,D,20140509,000000,62.9341,63.2657,62.4221,63.2578,753261.95088471,0
+R.US,D,20140512,000000,63.5172,64.9869,63.5172,64.7823,845827.81512979,0
+R.US,D,20140513,000000,64.8351,65.028,64.475,64.6746,722153.5495581,0
+R.US,D,20140514,000000,64.6198,64.6198,63.3176,63.5093,480986.02341566,0
+R.US,D,20140515,000000,63.1541,63.3176,62.3342,63.2109,847161.51412553,0
+R.US,D,20140516,000000,63.4164,63.5328,62.8743,63.5328,368310.43109463,0
+R.US,D,20140519,000000,63.4486,64.4165,63.296,64.1228,646941.10213111,0
+R.US,D,20140520,000000,64.071,64.2706,63.1541,63.3978,774616.46469001,0
+R.US,D,20140521,000000,63.5866,64.2794,63.3801,63.5798,454144.43688384,0
+R.US,D,20140522,000000,63.5945,63.7961,63.2706,63.5641,562815.86624295,0
+R.US,D,20140523,000000,63.6815,64.6806,63.6327,64.4252,565209.3704943,0
+R.US,D,20140527,000000,64.7491,65.1101,64.5583,64.5924,467906.57533332,0
+R.US,D,20140528,000000,64.8322,66.2951,64.6718,65.755,1230873.3581441,0
+R.US,D,20140529,000000,65.755,66.9174,65.4917,66.884,1048787.1645254,0
+R.US,D,20140530,000000,66.7853,66.9096,66.387,66.7482,620436.7728166,0
+R.US,D,20140602,000000,66.8322,67.0866,66.3401,66.9418,633701.20137266,0
+R.US,D,20140603,000000,66.8489,66.8489,65.5093,65.9956,619529.24430456,0
+R.US,D,20140604,000000,65.8186,66.3098,65.5006,66.0035,518614.73094364,0
+R.US,D,20140605,000000,66.026,66.754,65.7334,66.5319,567178.74824509,0
+R.US,D,20140606,000000,66.572,67.7686,66.572,67.6571,537394.84799011,0
+R.US,D,20140609,000000,67.664,68.6414,67.4859,68.0779,807512.32926837,0
+R.US,D,20140610,000000,67.9095,68.0866,67.0652,67.9164,388634.77739977,0
+R.US,D,20140611,000000,67.57,67.7393,66.9634,67.1953,410055.72065696,0
+R.US,D,20140612,000000,67.1229,67.2491,65.7715,66.1561,567669.30419755,0
+R.US,D,20140613,000000,66.3489,66.754,66.0397,66.6306,477079.97164422,0
+R.US,D,20140616,000000,66.5632,67.2638,66.1689,66.3322,529924.08963085,0
+R.US,D,20140617,000000,66.2256,66.7764,65.8792,66.4243,366903.14870601,0
+R.US,D,20140618,000000,67.0652,67.8029,66.7853,67.5866,836480.6802524,0
+R.US,D,20140619,000000,67.5622,67.8547,67.1395,67.5006,428508.80040181,0
+R.US,D,20140620,000000,67.4408,67.6698,67.2559,67.342,652447.59269741,0
+R.US,D,20140623,000000,67.386,67.5084,66.8763,67.1112,552958.75757332,0
+R.US,D,20140624,000000,66.9096,67.5622,66.1689,66.2344,518119.06503335,0
+R.US,D,20140625,000000,66.1415,66.8127,66.0778,66.6306,460164.98920864,0
+R.US,D,20140626,000000,66.6953,66.9692,65.8254,66.9634,464035.2712752,0
+R.US,D,20140627,000000,66.8322,67.1112,66.3576,66.9937,621271.73992735,0
+R.US,D,20140630,000000,66.9634,68.0319,66.7188,67.7481,654170.67048041,0
+R.US,D,20140701,000000,67.9037,68.5172,67.8029,68.3871,560392.72423614,0
+R.US,D,20140702,000000,68.3627,68.8881,67.9242,68.2344,329096.61464527,0
+R.US,D,20140703,000000,68.4095,68.8176,68.2579,68.6414,312740.66159717,0
+R.US,D,20140707,000000,68.5349,68.5349,67.7618,68.2579,361635.80416654,0
+R.US,D,20140708,000000,68.2159,68.2423,67.4937,67.9702,480051.92312286,0
+R.US,D,20140709,000000,68.1013,68.348,67.664,67.9037,488066.38099608,0
+R.US,D,20140710,000000,67.3997,67.57,66.884,67.0328,538937.03326564,0
+R.US,D,20140711,000000,67.0719,67.3254,66.7188,67.1953,392980.28554527,0
+R.US,D,20140714,000000,67.9242,69.1014,67.9095,68.0093,799401.80418779,0
+R.US,D,20140715,000000,68.0779,68.5172,67.8606,68.0563,691036.97229896,0
+R.US,D,20140716,000000,68.4487,68.6551,68.1768,68.5476,457206.3236204,0
+R.US,D,20140717,000000,68.527,69.2637,67.7393,67.8773,639960.8997243,0
+R.US,D,20140718,000000,67.9839,69.0416,67.8029,68.7872,503852.06274945,0
+R.US,D,20140721,000000,68.4791,68.9693,68.2999,68.7071,470230.58415808,0
+R.US,D,20140722,000000,69.163,69.802,68.8617,69.5632,1367767.0846428,0
+R.US,D,20140723,000000,69.9879,70.163,66.891,68.9858,2483547.8404086,0
+R.US,D,20140724,000000,68.8537,70.4918,68.6942,70.4448,1310375.1041803,0
+R.US,D,20140725,000000,70.2393,70.6845,69.8254,70.2247,1018407.4431865,0
+R.US,D,20140728,000000,70.1473,70.5564,68.8958,69.1786,717432.97050729,0
+R.US,D,20140729,000000,68.664,68.9536,67.5544,67.6003,852928.61254158,0
+R.US,D,20140730,000000,67.8029,68.1337,67.2638,67.6003,591984.52757422,0
+R.US,D,20140731,000000,66.935,67.1229,65.6189,66.2403,1342398.18796,0
+R.US,D,20140801,000000,66.1415,66.9007,65.9163,66.6727,1137979.4346057,0
+R.US,D,20140804,000000,67.0231,67.0231,66.1561,66.7246,615903.21822266,0
+R.US,D,20140805,000000,66.3322,66.9497,65.8254,65.8969,594301.38245801,0
+R.US,D,20140806,000000,65.3264,65.9878,65.0769,65.572,712484.4873369,0
+R.US,D,20140807,000000,65.8117,65.9243,65.027,65.2334,650781.7464422,0
+R.US,D,20140808,000000,65.3478,66.0329,64.7569,66.0329,720442.73567391,0
+R.US,D,20140811,000000,66.572,67.0652,66.4017,66.4634,521128.83019997,0
+R.US,D,20140812,000000,66.5182,66.8127,66.2637,66.7109,392210.72589485,0
+R.US,D,20140813,000000,66.9261,67.7021,66.8646,67.211,332927.03904069,0
+R.US,D,20140814,000000,67.3108,67.5436,66.9927,67.4957,278911.71871757,0
+R.US,D,20140815,000000,67.8382,68.0299,66.435,67.3509,622131.2348357,0
+R.US,D,20140818,000000,67.8577,68.753,67.5809,68.753,444154.4693104,0
+R.US,D,20140819,000000,69.067,70.076,69.0349,69.7344,625452.70743046,0
+R.US,D,20140820,000000,69.6874,70.6836,69.6181,70.1445,757349.91715516,0
+R.US,D,20140821,000000,70.1601,70.4712,69.9125,69.9487,388396.65336452,0
+R.US,D,20140822,000000,69.9487,70.3391,69.6355,70.1219,369607.33839394,0
+R.US,D,20140825,000000,70.3615,70.756,69.8979,70.253,503516.84951526,0
+R.US,D,20140826,000000,70.297,70.6092,70.0133,70.0818,361236.20546359,0
+R.US,D,20140827,000000,70.1366,70.1895,69.8822,69.9673,237838.89960673,0
+R.US,D,20140828,000000,69.6435,70.0495,69.3548,69.9585,270125.6572108,0
+R.US,D,20140829,000000,70.0495,70.2139,69.4888,69.7756,707213.05483115,0
+R.US,D,20140902,000000,70.0897,71.6747,69.9282,71.5427,951528.31500186,0
+R.US,D,20140903,000000,71.8294,72.4849,71.6425,71.7345,907362.9494074,0
+R.US,D,20140904,000000,71.6973,72.2011,71.2246,71.4556,571876.84348142,0
+R.US,D,20140905,000000,71.4439,72.0985,71.1728,72.0691,592725.47146075,0
+R.US,D,20140908,000000,72.121,72.1846,71.5025,71.7746,296501.21558779,0
+R.US,D,20140909,000000,71.7687,71.8148,71.031,71.0788,400835.31273395,0
+R.US,D,20140910,000000,71.3871,71.3871,70.4301,70.9556,369350.81851046,0
+R.US,D,20140911,000000,70.7149,71.257,70.6092,71.1944,400607.40861436,0
+R.US,D,20140912,000000,71.2031,71.7902,71.0701,71.5945,590030.47969695,0
+R.US,D,20140915,000000,71.6425,71.9898,70.5466,70.8705,807207.77578122,0
+R.US,D,20140916,000000,70.7775,71.889,70.4428,71.6023,394032.93685991,0
+R.US,D,20140917,000000,71.9595,72.2158,71.1884,71.7687,507793.88422574,0
+R.US,D,20140918,000000,71.8068,72.4281,71.5945,72.2844,305417.07002365,0
+R.US,D,20140919,000000,72.4087,72.4996,71.3626,71.6269,546239.16301625,0
+R.US,D,20140922,000000,71.3871,71.528,69.9585,70.1366,419086.0381484,0
+R.US,D,20140923,000000,70.0054,70.4712,69.6502,69.6502,491217.18099904,0
+R.US,D,20140924,000000,69.6874,70.3615,69.4732,70.302,576277.53917156,0
+R.US,D,20140925,000000,70.0897,70.0897,68.9781,69.1091,610681.86330373,0
+R.US,D,20140926,000000,69.1091,70.1963,68.9937,69.9752,571384.24354582,0
+R.US,D,20140929,000000,69.2716,70.3479,69.1639,70.1601,433903.89388725,0
+R.US,D,20140930,000000,70.2384,70.7921,69.4653,69.4888,583804.50706704,0
+R.US,D,20141001,000000,69.4496,69.526,67.4007,67.665,885145.87471904,0
+R.US,D,20141002,000000,67.665,67.9595,66.3773,67.5946,817591.21010819,0
+R.US,D,20141003,000000,68.0729,69.077,67.8382,68.9185,563462.78690525,0
+R.US,D,20141006,000000,69.2863,69.8645,68.4673,68.5827,474124.3720307,0
+R.US,D,20141007,000000,68.5534,68.5534,66.7089,66.7295,625385.25598699,0
+R.US,D,20141008,000000,66.7295,67.8382,64.8841,67.7628,1475658.7344359,0
+R.US,D,20141009,000000,67.7119,67.7716,64.5034,64.801,1595113.1968249,0
+R.US,D,20141010,000000,64.6619,64.7598,62.1884,62.6081,1393966.8604702,0
+R.US,D,20141013,000000,62.7656,63.4869,59.5778,59.7119,1255222.3072426,0
+R.US,D,20141014,000000,59.8792,62.1961,59.8792,61.935,1244721.3438853,0
+R.US,D,20141015,000000,61.07,62.4301,59.6091,62.0035,1070056.8530306,0
+R.US,D,20141016,000000,60.8851,64.1591,60.6981,63.2696,1024790.8025178,0
+R.US,D,20141017,000000,64.1052,65.3558,63.9135,64.7452,866429.12114976,0
+R.US,D,20141020,000000,64.3988,65.1718,63.8744,64.8294,731567.11388739,0
+R.US,D,20141021,000000,65.203,67.3509,65.1718,67.2402,1065951.5129035,0
+R.US,D,20141022,000000,66.3293,67.1953,62.5612,62.6914,3295190.0376016,0
+R.US,D,20141023,000000,63.9575,65.9741,63.7159,65.1081,1564012.9714309,0
+R.US,D,20141024,000000,65.2167,65.7294,64.6218,65.527,897452.69717626,0
+R.US,D,20141027,000000,65.3264,65.6874,65.0074,65.5955,1081483.7407481,0
+R.US,D,20141028,000000,65.9673,67.3576,65.4878,67.2559,805504.11583801,0
+R.US,D,20141029,000000,67.4418,68.0729,66.2305,66.9771,866575.26594393,0
+R.US,D,20141030,000000,66.7001,68.4282,66.4594,67.5809,1002579.8597789,0
+R.US,D,20141031,000000,68.3998,68.4928,67.3509,68.3293,1191456.1653728,0
+R.US,D,20141103,000000,68.4673,69.0486,67.8225,68.574,1050320.1518768,0
+R.US,D,20141104,000000,68.5084,69.4576,68.4066,69.2256,845490.55791248,0
+R.US,D,20141105,000000,69.8107,70.3304,69.209,70.0054,758397.45851197,0
+R.US,D,20141106,000000,69.8518,70.6542,69.5807,70.5995,644134.71328644,0
+R.US,D,20141107,000000,70.3685,71.0231,70.2139,70.6386,684595.35944829,0
+R.US,D,20141110,000000,70.8499,72.0612,70.8078,72.0525,665647.63578472,0
+R.US,D,20141111,000000,72.0916,72.3529,71.1728,71.5945,408895.76022772,0
+R.US,D,20141112,000000,71.4037,71.5348,70.8773,71.3029,511502.69162461,0
+R.US,D,20141113,000000,71.4145,71.7266,70.0778,70.8137,801871.95780671,0
+R.US,D,20141114,000000,70.7834,71.3352,70.5749,70.8058,685664.362628,0
+R.US,D,20141117,000000,70.6816,70.753,70.163,70.3254,513315.70466556,0
+R.US,D,20141118,000000,70.3949,71.6033,70.0778,70.8989,439555.50725614,0
+R.US,D,20141119,000000,70.7453,71.1797,70.025,70.2168,640904.19794122,0
+R.US,D,20141120,000000,69.574,70.6591,69.5583,70.3665,683800.25000869,0
+R.US,D,20141121,000000,71.0377,71.8676,70.9302,71.2021,615855.18461899,0
+R.US,D,20141124,000000,71.2951,72.2462,71.2951,72.1894,646117.3769276,0
+R.US,D,20141125,000000,72.389,74.1337,72.255,73.667,885224.56806975,0
+R.US,D,20141126,000000,73.7706,73.8901,72.6367,72.8793,539709.65889076,0
+R.US,D,20141128,000000,72.8392,74.303,72.6287,74.071,677278.92181573,0
+R.US,D,20141201,000000,73.9155,74.2824,70.8235,71.3275,1324183.2322504,0
+R.US,D,20141202,000000,71.711,72.3549,71.257,71.9164,659584.15981406,0
+R.US,D,20141203,000000,72.2882,73.4302,72.1229,73.0466,636836.6715021,0
+R.US,D,20141204,000000,73.071,73.071,71.8098,72.0946,629730.76413248,0
+R.US,D,20141205,000000,71.9927,72.9547,71.8382,72.6131,530147.90578416,0
+R.US,D,20141208,000000,72.4987,72.6669,70.9869,71.3029,557834.67934239,0
+R.US,D,20141209,000000,70.0446,70.936,69.7364,70.8753,583605.21871135,0
+R.US,D,20141210,000000,70.8479,70.9712,68.6825,68.8664,808840.91830627,0
+R.US,D,20141211,000000,69.0925,69.6512,68.4878,68.6356,660475.33646102,0
+R.US,D,20141212,000000,68.3176,69.0005,67.9204,68.0153,751441.78390279,0
+R.US,D,20141215,000000,68.4419,68.8577,67.1082,67.8811,748931.77261273,0
+R.US,D,20141216,000000,67.8763,69.9066,67.7521,67.8382,942698.30785767,0
+R.US,D,20141217,000000,67.7442,69.0074,66.7716,68.7999,769532.05664113,0
+R.US,D,20141218,000000,69.7912,70.5182,69.3107,70.5045,943033.52109185,0
+R.US,D,20141219,000000,70.9066,71.4145,70.5427,71.0084,759936.57781281,0
+R.US,D,20141222,000000,71.3431,72.389,71.2874,71.8001,459242.1308231,0
+R.US,D,20141223,000000,71.9077,72.9301,71.9077,72.5182,409015.33324113,0
+R.US,D,20141224,000000,72.6083,72.8557,72.2882,72.4057,212195.08719215,0
+R.US,D,20141226,000000,72.5505,73.2648,72.5505,72.9301,203764.67875091,0
+R.US,D,20141229,000000,72.7217,73.0006,72.4135,72.7217,387510.58667539,0
+R.US,D,20141230,000000,72.3793,73.0006,72.2971,72.6444,530856.14594051,0
+R.US,D,20141231,000000,72.4987,73.4125,71.9625,72.0006,396047.28223967,0
+R.US,D,20150102,000000,72.3039,72.6131,70.2648,71.5612,779565.96985197,0
+R.US,D,20150105,000000,70.7892,71.0221,69.1375,69.2637,742779.3833757,0
+R.US,D,20150106,000000,69.6512,69.8304,67.9204,68.5045,892646.27083377,0
+R.US,D,20150107,000000,69.0543,69.3802,68.4507,68.8577,580900.00703188,0
+R.US,D,20150108,000000,69.5964,70.6298,69.3958,70.5113,870643.81437461,0
+R.US,D,20150109,000000,70.5348,70.5348,69.2432,69.2784,533399.88295231,0
+R.US,D,20150112,000000,69.5114,69.5192,68.0592,68.349,745516.27679376,0
+R.US,D,20150113,000000,69.0397,70.2873,67.8509,68.622,597128.21113402,0
+R.US,D,20150114,000000,67.394,68.2765,67.0201,67.8998,534896.0786073,0
+R.US,D,20150115,000000,68.3253,68.5964,67.342,67.4233,816656.08782382,0
+R.US,D,20150116,000000,67.115,68.5622,67.115,68.5045,586819.38219151,0
+R.US,D,20150120,000000,69.0005,69.5192,67.9204,68.6972,438430.2945402,0
+R.US,D,20150121,000000,68.5426,70.0377,68.3801,68.9918,826769.71637693,0
+R.US,D,20150122,000000,69.8675,70.2736,69.2335,70.2325,757620.74492059,0
+R.US,D,20150123,000000,70.025,70.8058,69.7178,70.2648,521405.7899148,0
+R.US,D,20150126,000000,70.1082,70.7374,69.712,70.1082,713599.48013717,0
+R.US,D,20150127,000000,68.8381,69.9859,68.571,69.7521,787535.46009622,0
+R.US,D,20150128,000000,70.526,70.6141,68.1238,68.2638,481878.22205419,0
+R.US,D,20150129,000000,67.9125,68.5279,66.4888,66.8733,1760558.3017482,0
+R.US,D,20150130,000000,66.1072,66.6112,63.8126,64.1992,1737164.9147654,0
+R.US,D,20150202,000000,64.6425,65.5651,64.2774,65.1619,1734610.957838,0
+R.US,D,20150203,000000,64.1933,69.2784,64.0905,68.6591,2675141.6215807,0
+R.US,D,20150204,000000,67.938,69.0329,66.9213,68.5964,1670642.4616379,0
+R.US,D,20150205,000000,69.0005,69.5964,68.6043,68.9085,953187.00731609,0
+R.US,D,20150206,000000,68.8998,70.6591,68.85,70.0446,964389.05688871,0
+R.US,D,20150209,000000,69.5583,70.5877,69.302,70.0701,846417.5042643,0
+R.US,D,20150210,000000,70.7374,70.7374,69.4888,70.2804,955102.2195138,0
+R.US,D,20150211,000000,70.6366,71.9625,70.4193,71.5612,880340.47036812,0
+R.US,D,20150212,000000,71.6033,72.6522,71.6033,72.5114,616936.45169752,0
+R.US,D,20150213,000000,72.5427,72.8617,72.389,72.8303,523810.53607339,0
+R.US,D,20150217,000000,72.4341,73.0006,72.165,72.9898,589401.95488287,0
+R.US,D,20150218,000000,72.893,73.2403,72.619,72.7551,596316.74982934,0
+R.US,D,20150219,000000,72.8567,73.7716,72.8567,73.2032,327476.7580106,0
+R.US,D,20150220,000000,72.9468,73.9546,72.4575,73.7716,604825.8516213,0
+R.US,D,20150223,000000,73.7961,73.8871,73.2599,73.6405,411532.49847217,0
+R.US,D,20150224,000000,73.4771,74.3187,73.2678,74.0279,602064.43040561,0
+R.US,D,20150225,000000,73.8353,74.5661,73.7873,73.9204,411197.28523798,0
+R.US,D,20150226,000000,74.076,74.3187,73.2266,73.484,349509.8742168,0
+R.US,D,20150227,000000,73.3353,73.6151,72.9644,73.1738,507998.28253927,0
+R.US,D,20150302,000000,73.4399,73.9048,73.3675,73.7492,454450.01236256,0
+R.US,D,20150303,000000,73.5633,73.7266,72.5583,72.9301,406793.52357313,0
+R.US,D,20150304,000000,72.6131,73.1434,71.8048,72.9067,464983.67944994,0
+R.US,D,20150305,000000,72.9821,73.1905,72.481,73.072,440962.78964474,0
+R.US,D,20150306,000000,72.5739,73.0896,71.0094,71.2178,637876.03692636,0
+R.US,D,20150309,000000,71.2727,71.8969,71.2727,71.6737,319966.1419802,0
+R.US,D,20150310,000000,70.9722,71.0935,70.2305,70.4751,426834.77821404,0
+R.US,D,20150311,000000,70.6042,72.3479,70.3862,72.0281,687842.2266586,0
+R.US,D,20150312,000000,72.4488,73.4243,72.21,73.344,572882.48318395,0
+R.US,D,20150313,000000,73.1591,73.4145,71.7883,72.4987,369032.97913293,0
+R.US,D,20150316,000000,72.9468,73.8186,72.939,73.7569,395235.82093498,0
+R.US,D,20150317,000000,73.5407,74.076,73.2423,73.9204,479626.77463073,0
+R.US,D,20150318,000000,73.6405,75.0907,73.1738,75.025,768764.54097386,0
+R.US,D,20150319,000000,74.9957,75.711,74.7081,75.5103,982885.06027939,0
+R.US,D,20150320,000000,75.9057,76.8862,75.5457,76.2951,1252498.6997148,0
+R.US,D,20150323,000000,76.6376,77.3235,75.759,75.7657,1157705.9158439,0
+R.US,D,20150324,000000,75.8098,75.8098,74.8773,75.0651,617834.78228545,0
+R.US,D,20150325,000000,75.2052,75.4155,73.7716,73.8049,603963.29073823,0
+R.US,D,20150326,000000,73.3831,73.5085,72.7471,73.3079,592018.25329596,0
+R.US,D,20150327,000000,73.2423,73.5506,72.8049,73.484,362224.47130948,0
+R.US,D,20150330,000000,74.0279,75.165,73.9204,74.9879,363377.27779776,0
+R.US,D,20150331,000000,74.5984,74.5984,73.7423,73.8724,407437.37826073,0
+R.US,D,20150401,000000,73.6954,74.2403,73.0153,73.8186,456248.71752155,0
+R.US,D,20150402,000000,73.844,74.6308,73.4399,73.484,393565.88671351,0
+R.US,D,20150406,000000,73.2599,74.0543,72.8136,73.2335,414887.69678864,0
+R.US,D,20150407,000000,73.4321,73.8529,72.849,73.0251,773261.30387135,0
+R.US,D,20150408,000000,73.0251,73.2844,72.5348,72.9644,1000611.5040197,0
+R.US,D,20150409,000000,72.7902,73.8186,72.7902,73.5867,930493.68455723,0
+R.US,D,20150410,000000,73.8186,74.4145,73.6405,74.2951,462541.11960335,0
+R.US,D,20150413,000000,74.0124,75.2364,74.0124,74.2315,815007.61542525,0
+R.US,D,20150414,000000,73.6151,74.2218,73.072,74.0124,452909.87107016,0
+R.US,D,20150415,000000,74.2168,74.8626,73.8871,74.2492,866082.66600833,0
+R.US,D,20150416,000000,74.1014,74.1689,73.5633,73.8529,415951.59001053,0
+R.US,D,20150417,000000,73.3263,73.6954,73.0975,73.5553,481296.70885221,0
+R.US,D,20150420,000000,73.8871,75.0036,73.7569,74.6993,646740.79178386,0
+R.US,D,20150421,000000,74.8334,75.4791,74.3881,75.3627,873637.22767614,0
+R.US,D,20150422,000000,76.2951,76.6689,75.711,76.258,2011174.1399331,0
+R.US,D,20150423,000000,76.2951,78.351,76.0437,77.5241,1689739.3960703,0
+R.US,D,20150424,000000,77.8176,77.8176,76.3422,76.9517,725201.12841273,0
+R.US,D,20150427,000000,76.9262,77.0348,75.0036,75.937,952184.43358826,0
+R.US,D,20150428,000000,75.7746,76.6298,75.524,76.2951,835734.62640803,0
+R.US,D,20150429,000000,75.4155,75.7746,74.7776,75.6034,1020905.1905779,0
+R.US,D,20150430,000000,75.121,75.4537,73.9605,74.2403,1021289.4594073,0
+R.US,D,20150501,000000,74.5984,75.5377,74.1239,75.3078,457917.62975146,0
+R.US,D,20150504,000000,75.3294,76.1718,75.0818,75.4448,456890.52822601,0
+R.US,D,20150505,000000,75.1405,75.6963,74.4478,74.5661,584569.97875118,0
+R.US,D,20150506,000000,74.7374,74.8244,73.3353,73.7961,1194779.6819507,0
+R.US,D,20150507,000000,73.7492,74.7237,73.5232,74.3187,529561.28262435,0
+R.US,D,20150508,000000,75.0818,75.5701,74.5917,74.6836,383158.94658049,0
+R.US,D,20150511,000000,74.6993,75.3627,74.5133,75.165,523297.49630645,0
+R.US,D,20150512,000000,74.6385,74.6385,73.4614,73.572,556824.9516736,0
+R.US,D,20150513,000000,73.5946,73.9605,72.0211,73.0975,986308.7320309,0
+R.US,D,20150514,000000,73.2042,74.4125,72.9547,74.3294,878067.56112175,0
+R.US,D,20150515,000000,74.5799,75.075,74.3773,74.7531,815906.96800475,0
+R.US,D,20150518,000000,74.7149,75.7921,74.4703,75.6895,482863.42192536,0
+R.US,D,20150519,000000,75.8138,75.9076,74.807,74.9565,585266.9770003,0
+R.US,D,20150520,000000,74.981,75.3792,73.4468,73.5789,563952.32086613,0
+R.US,D,20150521,000000,73.6591,74.4389,73.2042,74.2687,501275.62200749,0
+R.US,D,20150522,000000,74.1983,74.4859,72.8695,73.6171,806038.61742788,0
+R.US,D,20150526,000000,75.7139,75.7227,73.0563,73.166,904051.69672834,0
+R.US,D,20150527,000000,73.5789,74.2923,72.9057,74.073,567551.77516728,0
+R.US,D,20150528,000000,73.9898,73.9898,72.1904,73.2276,1098667.506966,0
+R.US,D,20150529,000000,72.9301,72.9301,71.2188,71.6346,1410177.6907157,0
+R.US,D,20150601,000000,71.8235,72.207,71.1015,71.8432,835588.48161387,0
+R.US,D,20150602,000000,71.3449,72.4644,71.1406,72.0084,524982.76040145,0
+R.US,D,20150603,000000,71.8432,73.6024,71.8432,73.166,817935.62126648,0
+R.US,D,20150604,000000,73.0563,73.574,72.6053,72.9125,955983.17624508,0
+R.US,D,20150605,000000,72.6258,74.4772,72.5408,74.073,872055.18472948,0
+R.US,D,20150608,000000,74.0319,74.299,73.3146,73.3764,626660.70146337,0
+R.US,D,20150609,000000,73.0563,73.7139,72.9057,73.2433,620763.81011824,0
+R.US,D,20150610,000000,73.5015,74.299,73.299,73.7442,830628.75653624,0
+R.US,D,20150611,000000,74.073,74.6366,74.073,74.253,623131.7645804,0
+R.US,D,20150612,000000,74.0015,74.1562,73.072,73.345,665427.90759769,0
+R.US,D,20150615,000000,72.848,73.0632,72.1405,72.5221,622441.92027225,0
+R.US,D,20150616,000000,72.5408,73.3538,71.8372,71.9927,578683.30732172,0
+R.US,D,20150617,000000,71.9321,72.4781,71.1406,71.8841,648536.43096816,0
+R.US,D,20150618,000000,71.984,73.6982,71.984,73.0563,696261.3931926,0
+R.US,D,20150619,000000,72.9977,73.8,72.8127,73.0388,589301.79970924,0
+R.US,D,20150622,000000,73.4165,73.7218,73.166,73.4693,431294.74941511,0
+R.US,D,20150623,000000,73.4409,73.7815,72.8216,72.938,497120.20429357,0
+R.US,D,20150624,000000,72.938,73.166,71.2981,71.6092,626403.15958833,0
+R.US,D,20150625,000000,71.8998,72.0573,69.8998,70.0935,1061915.668203,0
+R.US,D,20150626,000000,70.1004,70.1101,69.2012,69.6248,1321256.2484007,0
+R.US,D,20150629,000000,69.7903,70.0935,67.796,67.9125,1425023.1402268,0
+R.US,D,20150630,000000,68.4849,69.1014,67.8577,68.2862,824162.61588794,0
+R.US,D,20150701,000000,68.8059,69.8284,68.6718,68.8655,908004.76011187,0
+R.US,D,20150702,000000,68.9379,69.3665,68.6023,69.0623,775328.79281264,0
+R.US,D,20150706,000000,68.6327,69.4761,68.2442,68.4673,817040.35665323,0
+R.US,D,20150707,000000,68.7256,69.2794,67.39,69.2452,769316.41642037,0
+R.US,D,20150708,000000,68.5671,68.7814,67.6708,68.1777,914657.92521704,0
+R.US,D,20150709,000000,68.9379,69.3587,68.5397,68.6327,542857.39291901,0
+R.US,D,20150710,000000,69.7158,70.4301,69.5378,70.347,802197.97311677,0
+R.US,D,20150713,000000,70.8215,72.0809,70.3832,71.7423,1086870.6583011,0
+R.US,D,20150714,000000,71.5583,71.9771,71.1269,71.485,702480.21188154,0
+R.US,D,20150715,000000,71.5583,71.6483,70.347,70.5387,483918.11722314,0
+R.US,D,20150716,000000,70.8685,71.252,70.5711,71.2276,453684.54067841,0
+R.US,D,20150717,000000,71.5407,72.301,71.1015,71.5084,621928.88050532,0
+R.US,D,20150720,000000,71.5935,72.1092,71.5329,71.6826,1001655.9794018,0
+R.US,D,20150721,000000,71.5172,73.345,71.485,72.8998,1335332.1382614,0
+R.US,D,20150722,000000,73.1434,73.3607,71.7345,72.7531,1782616.9677435,0
+R.US,D,20150723,000000,71.1102,72.0084,68.7491,69.1091,2955460.622687,0
+R.US,D,20150724,000000,68.85,69.8528,68.1248,68.5593,1216727.9728567,0
+R.US,D,20150727,000000,68.0856,68.6806,67.8225,68.253,970952.28673593,0
+R.US,D,20150728,000000,68.6023,70.1405,68.0319,69.5466,853119.72496473,0
+R.US,D,20150729,000000,69.5466,72.2579,69.5466,72.0398,1195455.2183768,0
+R.US,D,20150730,000000,71.7687,72.0006,70.9448,71.8841,588274.69818378,0
+R.US,D,20150731,000000,71.984,72.1493,70.6738,70.7511,1026863.401417,0
+R.US,D,20150803,000000,70.89,71.8586,70.1336,71.5838,1013835.052913,0
+R.US,D,20150804,000000,71.4174,72.1405,71.2667,71.6269,700229.78644965,0
+R.US,D,20150805,000000,71.984,73.1337,71.8157,71.8372,708414.91691467,0
+R.US,D,20150806,000000,72.072,72.4468,71.0231,71.5583,1015885.1679977,0
+R.US,D,20150807,000000,71.4086,71.4086,70.4145,70.7364,2233611.626616,0
+R.US,D,20150810,000000,70.8989,72.1405,70.8989,71.7423,707903.92113087,0
+R.US,D,20150811,000000,71.1406,71.71,70.0329,70.6738,1029854.7707354,0
+R.US,D,20150812,000000,70.118,70.4722,68.6718,69.9516,1090194.1748788,0
+R.US,D,20150813,000000,70.296,70.296,69.2883,69.3665,446134.06697687,0
+R.US,D,20150814,000000,69.1572,69.8842,68.985,69.7247,410308.15257416,0
+R.US,D,20150817,000000,69.4849,69.9066,68.6561,69.4761,690121.26785438,0
+R.US,D,20150818,000000,69.5006,69.7756,69.0241,69.1014,656084.86068655,0
+R.US,D,20150819,000000,68.4369,68.8196,67.3733,67.6317,1164144.4627199,0
+R.US,D,20150820,000000,67.2178,67.5133,65.159,65.2521,1295132.0999494,0
+R.US,D,20150821,000000,64.5142,65.3166,63.0298,63.6033,2008853.1970831,0
+R.US,D,20150824,000000,60.3997,63.5083,59.3371,61.0279,1578009.1459494,0
+R.US,D,20150825,000000,62.7696,63.1327,59.7784,59.8117,1560882.6112592,0
+R.US,D,20150826,000000,61.341,62.1971,60.1023,62.0632,1221534.3991992,0
+R.US,D,20150827,000000,62.7265,64.3332,62.7265,63.8616,1408341.1718687,0
+R.US,D,20150828,000000,64.0984,65.1836,64.0533,64.4282,1526631.5858623,0
+R.US,D,20150831,000000,64.0533,64.9076,63.8517,64.3734,853786.0634668,0
+R.US,D,20150901,000000,63.0367,63.4065,61.885,62.1336,1206125.8323344,0
+R.US,D,20150902,000000,62.9095,63.6111,62.2589,63.6111,893003.96788243,0
+R.US,D,20150903,000000,63.9653,64.7246,63.6434,63.7608,643682.99301355,0
+R.US,D,20150904,000000,62.8753,63.9252,62.6228,62.9585,598095.01515699,0
+R.US,D,20150908,000000,64.2383,65.159,64.0533,65.1121,662274.04162002,0
+R.US,D,20150909,000000,64.8665,65.1121,63.477,63.6267,1237321.1029442,0
+R.US,D,20150910,000000,63.8225,64.6562,63.5328,64.0984,601802.8005643,0
+R.US,D,20150911,000000,63.619,64.3029,63.5641,64.3029,602043.99057425,0
+R.US,D,20150914,000000,64.2158,64.6806,63.6658,63.8881,629931.07447973,0
+R.US,D,20150915,000000,64.2158,66.0925,64.0661,65.8899,805525.57766093,0
+R.US,D,20150916,000000,65.6669,66.2276,65.1669,65.9046,947885.93705487,0
+R.US,D,20150917,000000,65.9418,66.8185,65.6669,65.8802,614700.33414759,0
+R.US,D,20150918,000000,65.159,65.7853,63.251,63.5005,1143984.6570571,0
+R.US,D,20150921,000000,64.0905,64.5915,63.5083,63.7706,621527.23781924,0
+R.US,D,20150922,000000,62.9271,62.9271,60.7999,61.3253,1050775.960116,0
+R.US,D,20150923,000000,61.4741,61.4741,59.6756,60.298,907010.36231658,0
+R.US,D,20150924,000000,59.7226,59.794,58.3341,58.9065,1203406.312773,0
+R.US,D,20150925,000000,59.3938,59.5132,58.5454,59.0005,1009900.3853777,0
+R.US,D,20150928,000000,58.752,58.752,57.4055,57.7843,1435691.7102013,0
+R.US,D,20150929,000000,57.8244,59.3714,57.0611,57.7382,912107.03426427,0
+R.US,D,20150930,000000,58.5053,59.4007,57.7069,58.1472,870341.30487059,0
+R.US,D,20151001,000000,58.1472,58.5397,56.1521,56.4173,2268104.8640145,0
+R.US,D,20151002,000000,55.5709,56.1961,54.6198,56.1883,2104736.4459567,0
+R.US,D,20151005,000000,56.7245,58.522,56.7245,58.1218,1427262.3237515,0
+R.US,D,20151006,000000,57.9174,58.5152,57.1717,57.4702,962532.09821036,0
+R.US,D,20151007,000000,57.8244,58.8293,57.382,58.2148,872351.56228408,0
+R.US,D,20151008,000000,57.9565,59.1022,57.9174,59.0005,720723.78335501,0
+R.US,D,20151009,000000,59.1199,59.9427,59.0259,59.5895,819405.2451407,0
+R.US,D,20151012,000000,59.5279,59.748,58.6169,59.4095,611108.03378742,0
+R.US,D,20151013,000000,56.0034,56.2695,53.5905,53.8978,6583516.3798352,0
+R.US,D,20151014,000000,54.0474,56.0034,53.8879,55.8547,3212812.4072941,0
+R.US,D,20151015,000000,56.0953,57.613,55.4653,57.5533,1673957.8022832,0
+R.US,D,20151016,000000,57.6335,58.2647,55.8468,56.5063,1828417.5198461,0
+R.US,D,20151019,000000,56.2138,56.7412,56.1286,56.6374,1058017.7923641,0
+R.US,D,20151020,000000,56.2921,57.2118,56.1727,56.7549,1252354.5989038,0
+R.US,D,20151021,000000,57.1492,57.3214,56.4036,56.5416,1168559.466292,0
+R.US,D,20151022,000000,56.1883,57.5983,55.5092,56.0465,1581127.2422221,0
+R.US,D,20151023,000000,56.3644,56.8801,54.0474,55.2294,2028841.3081625,0
+R.US,D,20151026,000000,55.1609,55.8752,55.0973,55.4828,959092.07459377,0
+R.US,D,20151027,000000,54.885,54.9555,53.2069,53.5905,1211980.8220252,0
+R.US,D,20151028,000000,53.8978,54.5582,53.4565,54.5161,1303920.2054393,0
+R.US,D,20151029,000000,54.5161,56.3214,54.5034,56.2529,1335755.2427705,0
+R.US,D,20151030,000000,56.159,56.795,55.7578,56.3723,651448.08494429,0
+R.US,D,20151102,000000,56.3644,57.6561,56.3146,57.3126,853959.80203331,0
+R.US,D,20151103,000000,57.0611,57.4623,56.0807,56.8497,869429.68839227,0
+R.US,D,20151104,000000,56.8497,56.8497,55.9467,56.1727,876447.70448709,0
+R.US,D,20151105,000000,56.3801,56.6697,55.9223,56.4554,440838.1066735,0
+R.US,D,20151106,000000,56.3869,56.5983,55.9223,56.4467,573391.43498462,0
+R.US,D,20151109,000000,56.2921,56.4975,54.6825,55.5612,932719.58219148,0
+R.US,D,20151110,000000,55.4653,55.7501,53.6071,54.156,1347978.2619192,0
+R.US,D,20151111,000000,54.2393,54.6746,54.0131,54.2764,696654.85994613,0
+R.US,D,20151112,000000,53.8507,54.156,52.293,52.3634,1224590.1539864,0
+R.US,D,20151113,000000,52.2686,52.8762,51.4788,51.5865,946102.56176939,0
+R.US,D,20151116,000000,51.2528,51.8967,50.926,51.8537,833922.63535865,0
+R.US,D,20151117,000000,52.1149,52.6012,51.337,51.837,1012447.1883642,0
+R.US,D,20151118,000000,52.2235,52.6238,51.2832,52.2646,904465.60331323,0
+R.US,D,20151119,000000,52.2763,53.6775,52.1375,53.431,892692.26045431,0
+R.US,D,20151120,000000,53.6481,53.7236,52.8164,52.9016,665913.3535923,0
+R.US,D,20151123,000000,52.9271,53.2138,51.7245,51.8507,917623.74474625,0
+R.US,D,20151124,000000,51.4495,52.3987,51.1334,52.2763,555983.85261346,0
+R.US,D,20151125,000000,52.3361,52.5709,51.931,52.3008,644020.25023087,0
+R.US,D,20151127,000000,52.4603,52.8879,52.2646,52.5973,217664.78606203,0
+R.US,D,20151130,000000,52.6267,53.0053,52.066,52.1228,856374.76810757,0
+R.US,D,20151201,000000,52.2509,52.9418,51.79,52.8635,714329.18211645,0
+R.US,D,20151202,000000,52.6101,52.6101,50.472,50.9671,1205394.0863718,0
+R.US,D,20151203,000000,50.9339,51.0532,48.7714,49.2146,1439261.5267469,0
+R.US,D,20151204,000000,48.8428,49.3615,47.4593,47.9251,2198453.0727069,0
+R.US,D,20151207,000000,47.7969,47.9016,46.4632,46.842,1417753.7142064,0
+R.US,D,20151208,000000,46.4721,46.6149,45.6021,45.8477,1629277.3529387,0
+R.US,D,20151209,000000,45.4837,46.4808,45.245,45.6197,1501784.9268704,0
+R.US,D,20151210,000000,45.8869,46.4241,45.7107,45.8155,1175914.7396041,0
+R.US,D,20151211,000000,45.2147,45.5395,44.2684,44.423,2203893.1338213,0
+R.US,D,20151214,000000,44.5268,44.7323,43.1833,43.5551,1407253.7728408,0
+R.US,D,20151215,000000,43.8809,45.0895,43.792,44.6363,1264246.4927846,0
+R.US,D,20151216,000000,44.8439,46.9367,44.8439,46.8273,1841828.0931964,0
+R.US,D,20151217,000000,47.1765,47.3409,44.7557,44.7801,1277028.5413206,0
+R.US,D,20151218,000000,44.2333,44.2744,42.3066,42.7332,2551402.9705402,0
+R.US,D,20151221,000000,43.065,43.6804,42.5199,42.6931,1095427.7936967,0
+R.US,D,20151222,000000,42.9573,44.3282,42.9573,44.1647,1051525.079935,0
+R.US,D,20151223,000000,44.2244,46.0063,44.0611,45.6794,955590.73148312,0
+R.US,D,20151224,000000,45.561,45.9338,45.5318,45.5689,348584.97184811,0
+R.US,D,20151228,000000,45.2391,45.4672,44.242,44.5913,628480.86844529,0
+R.US,D,20151229,000000,44.9837,45.2949,44.6452,45.2147,612318.07180348,0
+R.US,D,20151230,000000,45.0816,45.3477,44.5268,44.6941,455656.98440391,0
+R.US,D,20151231,000000,44.3692,45.4328,44.3438,44.9054,646992.20170948,0
+R.US,D,20160104,000000,44.2098,45.198,43.6569,44.9661,1418026.585955,0
+R.US,D,20160105,000000,45.0738,45.3419,44.155,44.7323,822593.85883165,0
+R.US,D,20160106,000000,44.014,44.0611,42.3711,42.7332,820909.61672823,0
+R.US,D,20160107,000000,40.56,41.5258,40.4104,41.1207,2117551.198223,0
+R.US,D,20160108,000000,41.2743,41.3546,39.88,39.9544,1523586.0509908,0
+R.US,D,20160111,000000,40.2362,40.3633,39.1383,39.8732,1618338.9771905,0
+R.US,D,20160112,000000,40.3095,40.7332,39.3046,40.3633,1258711.3864543,0
+R.US,D,20160113,000000,40.56,40.9994,39.2244,39.4866,1579900.852341,0
+R.US,D,20160114,000000,39.6442,40.385,38.6334,39.8008,1066403.2331764,0
+R.US,D,20160115,000000,38.425,39.0738,37.6921,38.919,947518.02009053,0
+R.US,D,20160119,000000,39.4397,39.6373,37.3427,37.7654,1316768.6834274,0
+R.US,D,20160120,000000,37.108,38.8281,35.652,38.1803,2133604.6417671,0
+R.US,D,20160121,000000,38.1736,40.1423,37.7322,39.1295,1226628.0051722,0
+R.US,D,20160122,000000,39.8506,41.0581,39.4327,40.015,1261012.9114646,0
+R.US,D,20160125,000000,39.8008,40.0091,38.5444,38.6559,711069.02901576,0
+R.US,D,20160126,000000,39.0033,41.5953,38.785,41.5258,1135428.5436531,0
+R.US,D,20160127,000000,41.3594,42.4651,40.6647,40.8858,1383384.1377876,0
+R.US,D,20160128,000000,41.1989,41.3418,39.5875,40.2215,1465754.6141542,0
+R.US,D,20160129,000000,40.4269,42.0787,40.3349,42.016,1049991.0705921,0
+R.US,D,20160201,000000,41.4838,43.8311,41.4838,43.2254,3189623.418625,0
+R.US,D,20160202,000000,42.5854,43.6129,40.377,40.7117,4036048.0768302,0
+R.US,D,20160203,000000,40.8144,41.2645,39.0531,41.0512,2006577.221862,0
+R.US,D,20160204,000000,41.1294,44.9475,41.1294,44.8125,2235211.0434193,0
+R.US,D,20160205,000000,44.8048,45.2754,43.9906,45.1354,1572484.2595347,0
+R.US,D,20160208,000000,44.6139,44.6139,43.429,44.2244,1129466.2448476,0
+R.US,D,20160209,000000,43.4602,44.5346,43.1422,43.9759,1402625.1730311,0
+R.US,D,20160210,000000,44.2518,44.8292,43.3662,43.7137,974934.98787493,0
+R.US,D,20160211,000000,42.7949,43.065,40.385,41.4612,1962953.5117985,0
+R.US,D,20160212,000000,41.8654,43.1501,40.8066,42.7793,1210700.2665909,0
+R.US,D,20160216,000000,43.1579,44.9387,42.1569,44.4788,1351373.3179067,0
+R.US,D,20160217,000000,45.1109,46.4544,44.657,45.9338,1382416.3117731,0
+R.US,D,20160218,000000,46.0757,46.196,45.1618,46.1257,1016356.3061103,0
+R.US,D,20160219,000000,45.7812,45.8379,44.2773,44.6863,964994.07589673,0
+R.US,D,20160222,000000,45.2655,46.6158,45.2655,46.5689,897490.51086425,0
+R.US,D,20160223,000000,46.0522,46.196,44.6931,45.0669,908071.18956376,0
+R.US,D,20160224,000000,44.247,44.972,43.1883,44.8751,945928.82320289,0
+R.US,D,20160225,000000,45.0356,45.5913,43.6285,44.747,997797.96123402,0
+R.US,D,20160226,000000,45.0748,46.4319,44.8202,45.9035,838733.14966742,0
+R.US,D,20160229,000000,45.9583,46.1021,45.1296,45.1383,711978.60151093,0
+R.US,D,20160301,000000,45.5532,46.833,45.201,46.5463,855276.12717239,0
+R.US,D,20160302,000000,46.4035,47.382,46.1922,46.5689,1290008.8562209,0
+R.US,D,20160303,000000,46.2842,47.971,46.2842,47.8693,1112033.1126871,0
+R.US,D,20160304,000000,48.065,49.4534,47.3634,48.973,1442842.5851999,0
+R.US,D,20160307,000000,48.7891,50.1913,48.655,49.9917,1512587.37774,0
+R.US,D,20160308,000000,49.4974,50.0328,47.4935,47.566,1069316.9311356,0
+R.US,D,20160309,000000,47.8693,48.5357,47.3321,48.4231,860658.95675901,0
+R.US,D,20160310,000000,48.7978,48.9662,46.8253,47.566,971122.95932772,0
+R.US,D,20160311,000000,48.2431,49.3781,48.0973,48.8605,877377.71681361,0
+R.US,D,20160314,000000,48.3869,49.108,47.9417,48.7822,546516.12273107,0
+R.US,D,20160315,000000,48.3311,48.8996,47.3987,47.7793,896036.21686354,0
+R.US,D,20160316,000000,47.6218,49.2293,47.4182,49.0915,894974.36762478,0
+R.US,D,20160317,000000,49.023,51.3293,48.7666,51.0503,1163820.491393,0
+R.US,D,20160318,000000,51.338,52.7392,51.0503,51.7763,2088120.9070504,0
+R.US,D,20160321,000000,51.7685,52.8077,51.5132,52.793,1128471.8470522,0
+R.US,D,20160322,000000,52.1824,52.6658,51.3996,52.1266,692146.85514139,0
+R.US,D,20160323,000000,51.8136,52.0934,50.9642,51.4731,638554.63932726,0
+R.US,D,20160324,000000,50.7792,51.5601,50.112,51.5209,588486.25043828,0
+R.US,D,20160328,000000,51.5523,51.7314,50.0161,50.929,654651.00651719,0
+R.US,D,20160329,000000,50.5318,51.6081,49.8332,51.5748,1225544.6941106,0
+R.US,D,20160330,000000,52.0289,52.6433,50.8527,51.2892,987979.68824395,0
+R.US,D,20160331,000000,51.3869,51.9035,50.9867,51.5523,762078.67213851,0
+R.US,D,20160401,000000,50.9642,51.1697,49.7519,51.0923,711225.3937256,0
+R.US,D,20160404,000000,51.0112,51.8967,50.5592,50.6287,884338.50138063,0
+R.US,D,20160405,000000,49.9143,50.0435,49.5395,49.7284,1339223.8821511,0
+R.US,D,20160406,000000,49.6256,49.8723,47.837,49.159,1290198.9466525,0
+R.US,D,20160407,000000,48.8331,49.0688,47.9398,48.1315,1396361.3867131,0
+R.US,D,20160408,000000,48.7039,50.3879,48.7039,49.2998,834172.00130116,0
+R.US,D,20160411,000000,49.2049,50.5639,49.1334,49.4907,777689.59333382,0
+R.US,D,20160412,000000,49.6022,50.112,49.0621,49.8115,656641.8460909,0
+R.US,D,20160413,000000,50.2685,52.3497,50.198,52.1325,872185.99965014,0
+R.US,D,20160414,000000,52.2676,52.8899,51.8879,52.4926,797568.35131548,0
+R.US,D,20160415,000000,52.4437,53.0738,52.3018,52.6981,593072.94859374,0
+R.US,D,20160418,000000,52.4271,53.3664,52.0043,53.0307,574651.55058749,0
+R.US,D,20160419,000000,53.4809,54.5288,53.3361,53.7823,666437.63526648,0
+R.US,D,20160420,000000,53.6845,54.4105,53.6472,54.1717,866833.82981054,0
+R.US,D,20160421,000000,53.5651,54.1179,52.2676,52.4682,1071534.6528374,0
+R.US,D,20160422,000000,52.7469,53.6638,52.6267,53.4622,791811.47281512,0
+R.US,D,20160425,000000,53.2549,53.3664,51.6149,51.926,1008617.7859603,0
+R.US,D,20160426,000000,53.7079,55.6267,52.1266,55.2685,1851980.557429,0
+R.US,D,20160427,000000,55.6433,57.2178,55.429,56.836,2079912.2707793,0
+R.US,D,20160428,000000,56.2079,57.0503,55.9046,56.2392,1387578.3911811,0
+R.US,D,20160429,000000,55.7628,56.5122,53.9711,54.8469,1178579.0716208,0
+R.US,D,20160502,000000,55.2264,55.3556,54.2393,54.6962,982205.43588693,0
+R.US,D,20160503,000000,53.8742,54.068,52.7853,53.9966,903541.72293609,0
+R.US,D,20160504,000000,53.7577,54.4319,53.3047,53.7969,1606434.819411,0
+R.US,D,20160505,000000,54.0836,54.5367,53.5571,53.7969,1199649.4717704,0
+R.US,D,20160506,000000,53.519,54.8693,53.519,54.751,683415.98117926,0
+R.US,D,20160509,000000,54.4476,55.0366,54.068,54.6325,694850.02283773,0
+R.US,D,20160510,000000,54.8958,56.3595,54.7236,56.1443,616011.54932884,0
+R.US,D,20160511,000000,56.0249,56.4153,55.4574,55.794,911819.85463377,0
+R.US,D,20160512,000000,56.0396,56.6374,54.3459,54.4623,1105798.9641248,0
+R.US,D,20160513,000000,54.0768,54.6413,51.8459,52.156,1628061.1829732,0
+R.US,D,20160516,000000,52.1101,52.9712,51.0044,51.9114,1051645.67494,0
+R.US,D,20160517,000000,51.8713,53.8184,51.7362,52.4349,884304.7756589,0
+R.US,D,20160518,000000,52.2989,52.8488,51.5846,52.0855,1267947.1242508,0
+R.US,D,20160519,000000,51.6296,53.5748,51.4524,53.4075,1317632.266302,0
+R.US,D,20160520,000000,53.6795,55.0298,53.6795,54.471,948091.35735998,0
+R.US,D,20160523,000000,54.3517,54.48,53.5748,53.8781,712569.31263702,0
+R.US,D,20160524,000000,54.2303,54.9691,53.7099,54.3987,670252.72978839,0
+R.US,D,20160525,000000,54.5621,55.5602,54.5278,55.4407,784779.14883836,0
+R.US,D,20160526,000000,55.6492,56.201,55.3683,55.4183,803265.95430494,0
+R.US,D,20160527,000000,55.48,55.843,55.2167,55.6716,443390.01961783,0
+R.US,D,20160531,000000,55.6492,56.3439,55.3272,55.7528,518479.82805671,0
+R.US,D,20160601,000000,55.3449,55.5895,54.1854,55.4623,554070.68439888,0
+R.US,D,20160602,000000,55.1365,55.5435,54.5621,55.248,604224.92057954,0
+R.US,D,20160603,000000,55.2383,55.2383,53.9359,54.4544,1515175.0603893,0
+R.US,D,20160606,000000,54.8488,55.8243,54.5621,55.5924,874907.56319469,0
+R.US,D,20160607,000000,55.8517,56.2098,55.5064,55.9046,525435.50266589,0
+R.US,D,20160608,000000,56.1316,56.6668,55.8331,55.8958,695312.98501786,0
+R.US,D,20160609,000000,55.2735,55.657,53.8126,54.1854,1275592.6431681,0
+R.US,D,20160610,000000,53.657,53.6658,52.3507,52.6218,1016217.3152572,0
+R.US,D,20160613,000000,52.6218,53.0444,52.1325,52.2753,975560.44671431,0
+R.US,D,20160614,000000,52.1737,52.6452,50.7655,51.3899,1150839.1545011,0
+R.US,D,20160615,000000,51.6041,52.7666,51.4613,51.5875,575843.19275533,0
+R.US,D,20160616,000000,50.93,51.2177,49.9789,51.0933,734265.17162589,0
+R.US,D,20160617,000000,51.2675,52.5435,51.1452,52.2479,920443.41948131,0
+R.US,D,20160620,000000,53.0797,54.1266,53.0719,53.1198,722683.96318169,0
+R.US,D,20160621,000000,51.9985,52.4955,50.8527,52.1413,1112050.4865439,0
+R.US,D,20160622,000000,52.2295,52.8546,51.7822,52.2128,546024.54478705,0
+R.US,D,20160623,000000,52.8791,53.1355,52.5015,52.7352,863538.92899655,0
+R.US,D,20160624,000000,50.0111,50.9397,48.7704,48.9075,1479962.3409271,0
+R.US,D,20160627,000000,48.1756,48.3341,45.6305,45.7812,1855601.4735531,0
+R.US,D,20160628,000000,46.8243,47.3487,46.5572,47.246,1221610.0265752,0
+R.US,D,20160629,000000,48.0581,48.793,47.5366,48.4016,878886.17636741,0
+R.US,D,20160630,000000,48.6344,49.0102,47.474,48.9613,635265.87046269,0
+R.US,D,20160701,000000,48.8575,50.4603,48.8575,49.6756,826812.64002277,0
+R.US,D,20160705,000000,49.251,49.252,47.8977,48.4848,929922.39127092,0
+R.US,D,20160706,000000,48.1932,49.2108,47.704,49.0825,982167.62219892,0
+R.US,D,20160707,000000,49.4113,50.6833,49.3165,49.747,1051069.2716959,0
+R.US,D,20160708,000000,50.3076,51.9808,50.2117,51.7666,864643.70188113,0
+R.US,D,20160711,000000,52.157,52.7489,51.836,52.5102,736898.84389564,0
+R.US,D,20160712,000000,53.2079,54.0269,53.0631,53.7029,941738.65777568,0
+R.US,D,20160713,000000,53.7851,54.3135,53.0122,54.1423,798510.62754083,0
+R.US,D,20160714,000000,54.9927,54.9927,53.9359,54.2734,500465.18269438,0
+R.US,D,20160715,000000,54.4544,54.6453,53.8869,54.4339,584147.89623376,0
+R.US,D,20160718,000000,53.9985,54.7921,53.6491,54.4887,629714.4122674,0
+R.US,D,20160719,000000,54.0944,54.5054,53.657,53.929,549823.28744387,0
+R.US,D,20160720,000000,54.0317,54.7921,53.751,54.3135,610368.11189247,0
+R.US,D,20160721,000000,54.1942,54.5278,53.6727,54.0817,1083414.2828194,0
+R.US,D,20160722,000000,54.1678,55.4721,54.0651,55.4544,1131094.2774148,0
+R.US,D,20160725,000000,55.3194,55.5699,54.9506,55.1599,906713.98476197,0
+R.US,D,20160726,000000,55.3194,55.8801,55.066,55.8674,1389040.8611144,0
+R.US,D,20160727,000000,54.9506,55.1198,51.4045,51.6717,2551287.4854932,0
+R.US,D,20160728,000000,51.0767,52.7823,50.203,52.5493,1311065.9704801,0
+R.US,D,20160729,000000,52.293,53.244,51.9985,52.7743,833894.01959476,0
+R.US,D,20160801,000000,52.6951,52.9916,51.8057,52.1737,977607.49582423,0
+R.US,D,20160802,000000,52.1325,52.1325,49.8205,50.2607,1625622.7110928,0
+R.US,D,20160803,000000,50.3409,50.9681,50.2518,50.9231,1307822.1692445,0
+R.US,D,20160804,000000,50.4847,51.1413,50.156,51.109,1012658.7406187,0
+R.US,D,20160805,000000,51.656,52.7011,51.656,52.5983,1025925.2131578,0
+R.US,D,20160808,000000,52.7088,53.4075,52.7088,52.8546,901425.17839957,0
+R.US,D,20160809,000000,52.8546,52.9163,52.1325,52.3733,741489.63001736,0
+R.US,D,20160810,000000,52.4535,53.1912,52.2215,52.4858,988674.64250993,0
+R.US,D,20160811,000000,52.6883,52.9692,52.3898,52.6951,294352.98931266,0
+R.US,D,20160812,000000,52.6951,52.6951,52.0855,52.2753,605706.80835258,0
+R.US,D,20160815,000000,52.4769,52.9692,52.3634,52.383,472377.78844164,0
+R.US,D,20160816,000000,52.3634,52.4007,51.6618,52.0533,544633.61426353,0
+R.US,D,20160817,000000,51.9808,52.2842,51.4524,52.0142,465023.53712108,0
+R.US,D,20160818,000000,52.1198,52.9319,52.0533,52.9241,782426.52424972,0
+R.US,D,20160819,000000,52.7138,53.3448,52.6668,53.3204,636798.8578141,0
+R.US,D,20160822,000000,52.9241,52.9759,52.386,52.657,766559.08317094,0
+R.US,D,20160823,000000,52.9408,53.1638,52.57,52.8292,544912.61796148,0
+R.US,D,20160824,000000,52.8107,53.292,52.8057,52.9408,450677.84148649,0
+R.US,D,20160825,000000,52.8204,53.0033,51.9808,52.063,1137417.3392436,0
+R.US,D,20160826,000000,52.1022,52.5954,51.5396,51.7646,571636.67546303,0
+R.US,D,20160829,000000,51.8273,52.158,51.6531,52.07,594400.51564006,0
+R.US,D,20160830,000000,52.0944,53.0269,51.9026,52.9829,719626.16441139,0
+R.US,D,20160831,000000,52.8919,53.1472,52.0052,52.8292,998578.76279167,0
+R.US,D,20160901,000000,52.9985,53.6521,52.0767,53.1638,724089.20158716,0
+R.US,D,20160902,000000,53.8841,53.9339,53.2861,53.6521,542782.78753459,0
+R.US,D,20160906,000000,53.9466,53.9466,53.1032,53.7803,606526.44558981,0
+R.US,D,20160907,000000,53.7128,54.7871,53.5934,54.7794,829969.57197512,0
+R.US,D,20160908,000000,54.7548,55.0709,54.4085,54.5064,635640.94136799,0
+R.US,D,20160909,000000,53.9633,54.1844,52.3595,52.3664,759107.74265147,0
+R.US,D,20160912,000000,51.3996,53.2079,51.3996,52.8919,716074.74371393,0
+R.US,D,20160913,000000,52.1423,52.5337,51.4574,51.8037,887121.38441924,0
+R.US,D,20160914,000000,51.8938,52.8107,51.7812,52.4731,867755.66620453,0
+R.US,D,20160915,000000,52.4574,53.385,51.928,53.292,773065.08149037,0
+R.US,D,20160916,000000,52.7469,53.431,52.6482,53.3018,708431.26877975,0
+R.US,D,20160919,000000,53.8097,54.0621,52.3928,52.6178,1134329.9027179,0
+R.US,D,20160920,000000,52.8518,52.8919,51.1012,51.11,1051066.2057212,0
+R.US,D,20160921,000000,51.6169,52.2313,51.2314,51.9026,949821.58908394,0
+R.US,D,20160922,000000,52.5289,52.7215,51.9731,52.0533,936280.20081305,0
+R.US,D,20160923,000000,51.9104,52.158,51.3448,51.3771,832052.39078992,0
+R.US,D,20160926,000000,51.1012,51.6531,50.5552,51.3273,503657.8843516,0
+R.US,D,20160927,000000,51.2225,51.747,50.9026,51.7215,882458.03689623,0
+R.US,D,20160928,000000,51.7646,52.5474,51.3156,52.4652,493962.25034965,0
+R.US,D,20160929,000000,52.4075,52.8107,51.6961,51.9564,660622.50324676,0
+R.US,D,20160930,000000,52.6854,53.3762,52.2578,53.1736,1007919.7657197,0
+R.US,D,20161003,000000,52.8919,53.4652,52.7716,53.4006,502044.15966635,0
+R.US,D,20161004,000000,53.6169,54.2353,52.7402,52.8762,1093269.3475058,0
+R.US,D,20161005,000000,53.0709,54.7147,52.8518,53.9555,1283166.6226757,0
+R.US,D,20161006,000000,53.9016,54.2871,53.5063,54.1492,743172.85012922,0
+R.US,D,20161007,000000,54.02,54.02,53.1472,53.6022,547863.10761719,0
+R.US,D,20161010,000000,54.0288,54.4085,53.8664,54.3596,561813.29251512,0
+R.US,D,20161011,000000,54.1658,54.3351,52.9759,53.2549,726812.80911486,0
+R.US,D,20161012,000000,53.2167,53.5454,52.8107,53.1638,405854.3133225,0
+R.US,D,20161013,000000,52.5132,52.5132,50.9505,51.2314,1236503.5096902,0
+R.US,D,20161014,000000,51.8273,51.9652,50.5719,50.6423,869737.30785413,0
+R.US,D,20161017,000000,50.3536,50.615,50.1012,50.4427,910824.43484692,0
+R.US,D,20161018,000000,51.0455,51.2314,50.6678,50.748,440067.52503152,0
+R.US,D,20161019,000000,50.931,51.2137,50.7645,51.0229,693250.6060344,0
+R.US,D,20161020,000000,50.7381,51.5767,50.7381,50.9173,626471.63302336,0
+R.US,D,20161021,000000,50.2695,52.0289,50.0131,51.9476,965910.80233289,0
+R.US,D,20161024,000000,52.4241,53.2167,52.3292,52.8518,1739807.7849594,0
+R.US,D,20161025,000000,50.4974,53.9976,50.4974,53.2724,2286799.1337693,0
+R.US,D,20161026,000000,52.7402,55.8449,52.657,55.8086,2567828.4190149,0
+R.US,D,20161027,000000,56.067,56.067,55.2226,55.7793,1340399.1724537,0
+R.US,D,20161028,000000,55.931,56.432,55.0532,55.5856,1115230.9243022,0
+R.US,D,20161031,000000,55.699,56.2832,55.5357,55.9477,1162289.5480246,0
+R.US,D,20161101,000000,55.9721,56.4397,55.3733,55.8086,941673.25031534,0
+R.US,D,20161102,000000,55.5924,56.1609,55.2637,55.4535,860617.05510474,0
+R.US,D,20161103,000000,55.7793,56.1189,55.5074,55.6502,1023293.5848712,0
+R.US,D,20161104,000000,55.7244,56.4397,55.2451,55.6013,824573.45649813,0
+R.US,D,20161107,000000,56.5846,57.6492,56.2382,57.6023,1074769.2561488,0
+R.US,D,20161108,000000,57.1834,59.1883,56.795,58.8674,1233184.0810785,0
+R.US,D,20161109,000000,57.9545,61.6814,57.519,61.6159,1865415.6585769,0
+R.US,D,20161110,000000,62.0759,64.5104,61.9682,64.067,1974673.7110959,0
+R.US,D,20161111,000000,63.8186,64.4369,62.1805,62.7051,1806232.1268964,0
+R.US,D,20161114,000000,63.2451,64.6228,63.0836,64.0103,1819389.2463379,0
+R.US,D,20161115,000000,62.7589,64.1473,62.5015,64.0005,950964.17565654,0
+R.US,D,20161116,000000,63.2451,64.0827,62.7755,63.5436,812741.86011986,0
+R.US,D,20161117,000000,63.8263,64.2236,62.5044,63.8126,743317.97293182,0
+R.US,D,20161118,000000,63.8126,64.2002,63.5504,63.8577,495160.0244669,0
+R.US,D,20161121,000000,64.4272,64.6218,63.4956,63.8126,787582.47170833,0
+R.US,D,20161122,000000,64.117,64.4466,63.3253,64.0621,699085.15589391,0
+R.US,D,20161123,000000,63.7627,65.5701,63.7627,65.3421,565433.18664761,0
+R.US,D,20161125,000000,65.5945,66.1689,65.2696,66.1316,433802.71672205,0
+R.US,D,20161128,000000,65.9594,66.0182,64.1101,64.2324,968694.70736306,0
+R.US,D,20161129,000000,64.117,64.3283,63.6738,63.7049,601128.28612966,0
+R.US,D,20161130,000000,64.298,64.8312,63.3734,63.4869,1111198.1455764,0
+R.US,D,20161201,000000,63.8851,64.6298,63.5289,64.573,947694.82463173,0
+R.US,D,20161202,000000,64.6141,64.6786,64.0563,64.255,478589.4531896,0
+R.US,D,20161205,000000,64.7853,65.5064,64.5485,65.0915,814420.99226544,0
+R.US,D,20161206,000000,64.9379,66.5681,64.6218,66.4868,680583.02055383,0
+R.US,D,20161207,000000,66.657,68.6924,66.1229,68.568,800661.91979065,0
+R.US,D,20161208,000000,68.6601,69.2599,67.5572,68.6678,482510.83483454,0
+R.US,D,20161209,000000,68.5397,68.9918,66.3235,66.6825,813708.66414281,0
+R.US,D,20161212,000000,66.9653,66.981,65.2785,65.9183,591981.46159953,0
+R.US,D,20161213,000000,66.4233,66.4233,64.5318,65.524,577485.53320448,0
+R.US,D,20161214,000000,65.2618,66.1396,64.4693,64.888,939497.4302679,0
+R.US,D,20161215,000000,63.8342,64.525,62.4897,62.7569,1842886.8764604,0
+R.US,D,20161216,000000,63.0729,63.2843,61.8302,62.1404,1596933.3638068,0
+R.US,D,20161219,000000,62.295,63.3734,61.7089,62.6053,572259.0683277,0
+R.US,D,20161220,000000,62.8283,63.6317,62.5632,62.888,473697.17955543,0
+R.US,D,20161221,000000,62.8958,63.0808,61.839,62.392,503687.52210707,0
+R.US,D,20161222,000000,62.3743,62.6434,61.2471,61.5895,493516.66202617,0
+R.US,D,20161223,000000,61.6707,61.9311,61.3068,61.7353,334268.91396896,0
+R.US,D,20161227,000000,61.9487,62.6825,61.5573,62.2138,441107.91244734,0
+R.US,D,20161228,000000,62.2295,62.295,60.7147,60.9574,399252.24779571,0
+R.US,D,20161229,000000,61.1022,61.6904,60.8988,61.1366,345894.06805057,0
+R.US,D,20161230,000000,61.3381,61.3792,60.1365,60.3596,505340.0824719,0
+R.US,D,20170103,000000,60.8331,61.752,59.9036,61.0935,997532.24342644,0
+R.US,D,20170104,000000,61.3929,61.7598,60.5269,61.7178,738634.18557744,0
+R.US,D,20170105,000000,61.4614,61.9388,60.251,61.1433,642594.57199405,0
+R.US,D,20170106,000000,61.1267,61.8205,60.7832,61.6463,696237.88738655,0
+R.US,D,20170109,000000,61.3459,61.5319,60.4956,61.0631,685397.62282886,0
+R.US,D,20170110,000000,61.1834,61.9311,60.9535,61.3205,434901.35765723,0
+R.US,D,20170111,000000,61.4838,62.067,61.1179,62.0112,461907.48483143,0
+R.US,D,20170112,000000,61.9672,62.2138,60.795,61.7931,466424.68756029,0
+R.US,D,20170113,000000,62.2138,62.7803,61.9672,62.4595,554305.74245942,0
+R.US,D,20170117,000000,62.4595,62.4595,60.6003,60.8107,490040.86870472,0
+R.US,D,20170118,000000,60.8107,61.5964,60.4858,61.4251,556345.63762839,0
+R.US,D,20170119,000000,61.8489,62.0523,59.9212,60.0739,705141.4779236,0
+R.US,D,20170120,000000,60.2284,60.7461,60.114,60.5425,467005.17877069,0
+R.US,D,20170123,000000,60.4858,60.9711,59.9281,60.6737,555005.80668324,0
+R.US,D,20170124,000000,60.932,62.3987,60.5269,62.0025,699732.07655622,0
+R.US,D,20170125,000000,62.2696,63.6404,62.2696,63.479,727809.25089327,0
+R.US,D,20170126,000000,63.2588,63.6091,62.4859,62.7001,529364.03825181,0
+R.US,D,20170127,000000,62.6757,63.3166,62.1404,63.2912,388646.01930701,0
+R.US,D,20170130,000000,62.6825,63.3782,62.067,63.2843,922540.54617805,0
+R.US,D,20170131,000000,63.1072,63.2588,61.9388,62.9174,696056.99487908,0
+R.US,D,20170201,000000,63.2432,64.2647,62.1668,63.114,1244319.7011992,0
+R.US,D,20170202,000000,60.0416,60.8107,57.5181,58.2236,3727925.795127,0
+R.US,D,20170203,000000,58.3057,60.2833,58.2569,60.0084,2041700.0060663,0
+R.US,D,20170206,000000,59.5044,60.9711,59.5044,60.1863,1379533.2735609,0
+R.US,D,20170207,000000,60.3498,60.9223,59.8841,60.2666,921648.34753952,0
+R.US,D,20170208,000000,60.1228,60.5034,59.1345,60.251,890458.1868875,0
+R.US,D,20170209,000000,60.5034,61.6131,60.5034,61.1834,818366.901708,0
+R.US,D,20170210,000000,61.5895,62.3274,61.3929,62.0191,664812.66867398,0
+R.US,D,20170213,000000,62.0602,63.1611,62.0602,62.568,760026.51307075,0
+R.US,D,20170214,000000,62.2442,62.8459,62.0289,62.1072,751790.28302734,0
+R.US,D,20170215,000000,62.2519,64.1933,62.2481,63.617,1167347.3842928,0
+R.US,D,20170216,000000,64.0651,64.0651,62.2794,63.0054,1112835.3760677,0
+R.US,D,20170217,000000,62.5632,63.2324,62.4154,62.9212,740379.74717493,0
+R.US,D,20170221,000000,63.0866,63.5993,62.6591,62.7755,845573.33922946,0
+R.US,D,20170222,000000,62.296,63.2021,62.0279,62.6003,703676.96400722,0
+R.US,D,20170223,000000,63.2324,63.2324,60.2334,61.1453,1191583.9143187,0
+R.US,D,20170224,000000,60.3566,61.9614,60.0201,61.8626,1162468.396549,0
+R.US,D,20170227,000000,61.8626,62.6777,61.8626,62.296,951821.62658176,0
+R.US,D,20170228,000000,62.2295,62.3606,61.7823,62.0905,589081.04953064,0
+R.US,D,20170301,000000,62.842,63.9966,62.842,63.4281,705994.84088256,0
+R.US,D,20170302,000000,63.2403,63.4624,62.3753,62.4751,614687.0482572,0
+R.US,D,20170303,000000,62.207,62.8508,61.7911,62.6688,505512.79904683,0
+R.US,D,20170306,000000,62.0279,63.0367,62.0279,62.6287,831508.69127595,0
+R.US,D,20170307,000000,62.2529,62.9545,62.0015,62.0279,760426.11177368,0
+R.US,D,20170308,000000,62.2706,62.296,61.4888,61.6687,654675.53431482,0
+R.US,D,20170309,000000,61.6012,62.3038,60.6267,61.1453,612617.51533279,0
+R.US,D,20170310,000000,61.6757,62.2452,61.3743,62.1072,514793.50447232,0
+R.US,D,20170313,000000,62.1072,62.6081,61.0955,61.2931,711754.78535763,0
+R.US,D,20170314,000000,60.8859,61.023,59.7843,60.8714,750432.056234,0
+R.US,D,20170315,000000,61.0573,62.5632,60.8077,62.2608,735211.53581751,0
+R.US,D,20170316,000000,62.385,62.6777,61.3322,61.6757,601709.79933164,0
+R.US,D,20170317,000000,61.8469,61.937,60.9427,61.341,824700.18345251,0
+R.US,D,20170320,000000,61.3899,61.3899,60.2735,60.4614,664003.25135242,0
+R.US,D,20170321,000000,60.7628,60.7628,58.3977,59.2441,803368.1534617,0
+R.US,D,20170322,000000,59.2724,59.973,58.9202,59.5161,703988.67143533,0
+R.US,D,20170323,000000,59.5318,60.0944,59.2441,59.3918,595539.01424639,0
+R.US,D,20170324,000000,59.3918,59.8008,58.568,59.0269,515798.12218328,0
+R.US,D,20170327,000000,57.9652,59.4975,57.8019,59.4506,764311.72371375,0
+R.US,D,20170328,000000,59.2285,61.662,59.2285,61.1296,888977.32110603,0
+R.US,D,20170329,000000,60.8782,61.5045,60.6169,61.2695,346112.77424604,0
+R.US,D,20170330,000000,61.3322,61.8811,61.3009,61.6276,382362.81514933,0
+R.US,D,20170331,000000,61.3899,62.0523,61.3088,61.5132,349876.76918957,0
+R.US,D,20170403,000000,61.5456,62.0446,60.5758,60.705,533116.79128808,0
+R.US,D,20170404,000000,60.6806,61.1854,60.3126,60.9584,359169.73851388,0
+R.US,D,20170405,000000,61.2354,62.158,61.1385,61.2441,836236.42426773,0
+R.US,D,20170406,000000,61.1385,62.4986,60.7872,62.0446,696231.75543713,0
+R.US,D,20170407,000000,61.889,62.0015,61.3166,61.5045,538265.58480572,0
+R.US,D,20170410,000000,61.8372,63.4624,61.8372,63.1511,664763.61307873,0
+R.US,D,20170411,000000,62.9047,62.9047,61.8664,62.5318,613202.09450946,0
+R.US,D,20170412,000000,62.4154,62.4154,60.6649,60.7548,665865.31998862,0
+R.US,D,20170413,000000,60.6316,61.0808,59.8811,60.0122,527060.4692584,0
+R.US,D,20170417,000000,60.2255,61.2031,59.9947,61.162,600177.83397179,0
+R.US,D,20170418,000000,60.8049,61.1707,60.5308,60.9731,366051.8297302,0
+R.US,D,20170419,000000,61.3841,61.8547,61.0181,61.1209,416003.71158048,0
+R.US,D,20170420,000000,61.662,62.614,61.341,62.4829,576457.40968746,0
+R.US,D,20170421,000000,62.2794,63.3978,62.0279,63.3146,876931.10649856,0
+R.US,D,20170424,000000,64.3195,64.931,64.1189,64.6454,1202923.9327529,0
+R.US,D,20170425,000000,58.8312,59.1062,55.609,55.6726,4991405.7942359,0
+R.US,D,20170426,000000,55.6335,55.976,54.8342,55.5201,2163410.0038449,0
+R.US,D,20170427,000000,55.478,56.336,55.0131,55.9594,1267168.3666763,0
+R.US,D,20170428,000000,55.9945,56.0641,54.9466,55.3713,1017705.3349796,0
+R.US,D,20170501,000000,55.5768,55.8194,54.8703,55.5044,852045.61182716,0
+R.US,D,20170502,000000,55.5846,56.108,55.0064,56.0552,767108.91463431,0
+R.US,D,20170503,000000,55.9858,56.0895,55.1933,55.838,825801.8903624,0
+R.US,D,20170504,000000,55.9858,56.1619,55.3165,55.7481,510375.43492553,0
+R.US,D,20170505,000000,55.8655,56.1169,55.6424,56.0181,524503.44635623,0
+R.US,D,20170508,000000,56.0024,56.0552,54.9389,55.2236,730053.54437576,0
+R.US,D,20170509,000000,55.1355,55.478,54.8517,54.9984,509588.50141846,0
+R.US,D,20170510,000000,54.8342,55.0876,54.4663,54.6883,544368.91844752,0
+R.US,D,20170511,000000,54.5494,54.7206,53.7911,54.2734,588886.87113278,0
+R.US,D,20170512,000000,54.1326,54.1492,53.0386,53.2754,768089.00454765,0
+R.US,D,20170515,000000,53.4221,54.2363,53.4221,53.7764,798131.46866924,0
+R.US,D,20170516,000000,53.7597,53.8135,53.1893,53.5464,605092.59142045,0
+R.US,D,20170517,000000,52.789,53.2999,51.4329,51.8566,867122.0314326,0
+R.US,D,20170518,000000,51.6854,52.4075,51.333,51.7598,636285.81804716,0
+R.US,D,20170519,000000,51.9564,52.6051,51.7167,52.1453,550980.18189841,0
+R.US,D,20170522,000000,52.5483,52.7285,51.9476,52.4906,553537.20480058,0
+R.US,D,20170523,000000,52.5483,53.1305,52.3361,53.0063,1308985.1956485,0
+R.US,D,20170524,000000,53.2714,54.5905,52.7186,54.4134,1297641.089248,0
+R.US,D,20170525,000000,54.5435,55.3977,54.4379,54.888,833382.00181939,0
+R.US,D,20170526,000000,54.7236,54.8713,53.5816,54.0337,623661.15621243,0
+R.US,D,20170530,000000,53.976,54.7744,53.5013,54.3547,436486.4665786,0
+R.US,D,20170531,000000,54.3547,54.5778,53.796,54.5347,662632.76066025,0
+R.US,D,20170601,000000,54.657,55.1589,54.0768,54.7,732839.49338908,0
+R.US,D,20170602,000000,54.8058,55.2304,54.4035,54.7676,561151.0419793,0
+R.US,D,20170605,000000,54.5992,55.4075,54.4379,54.6922,618500.09879597,0
+R.US,D,20170606,000000,54.5103,54.8566,54.0845,54.2637,381249.86633218,0
+R.US,D,20170607,000000,54.5347,55.0034,54.1482,54.5171,558478.53403,0
+R.US,D,20170608,000000,54.3155,54.5191,53.4026,53.4594,2092278.3687475,0
+R.US,D,20170609,000000,53.6815,53.8684,52.6296,53.7293,1924895.5678121,0
+R.US,D,20170612,000000,53.8106,55.0699,53.8106,54.748,1513355.9153989,0
+R.US,D,20170613,000000,54.9222,55.8146,54.5377,55.5435,1703075.3640361,0
+R.US,D,20170614,000000,55.7509,55.9643,55.0768,55.4075,1092355.6870444,0
+R.US,D,20170615,000000,55.0034,55.7509,54.93,55.6188,1206935.2496559,0
+R.US,D,20170616,000000,55.4965,55.5699,54.5787,55.1335,12078004.677169,0
+R.US,D,20170619,000000,55.6589,56.1042,54.93,55.9544,1107598.6912754,0
+R.US,D,20170620,000000,55.6188,55.6589,55.0846,55.34,812282.98590599,0
+R.US,D,20170621,000000,55.4877,55.5699,54.7,55.3077,745572.48632998,0
+R.US,D,20170622,000000,55.2989,55.7264,54.4134,55.5602,651121.04764265,0
+R.US,D,20170623,000000,55.6589,56.4085,55.34,56.2519,1165285.0053093,0
+R.US,D,20170626,000000,56.4898,57.1795,56.2187,56.9809,593907.91570448,0
+R.US,D,20170627,000000,56.9898,57.4985,56.6052,57.1463,700606.90133809,0
+R.US,D,20170628,000000,57.6287,58.8302,57.5543,58.6648,1436631.9424434,0
+R.US,D,20170629,000000,59.0748,59.3714,58.3184,58.9927,784752.5770576,0
+R.US,D,20170630,000000,59.0436,59.4125,58.5043,59.0984,706929.96316693,0
+R.US,D,20170703,000000,59.3811,60.2578,59.2744,60.069,361446.73572654,0
+R.US,D,20170705,000000,60.1023,60.387,59.5523,59.8635,958610.71656542,0
+R.US,D,20170706,000000,59.6835,60.1424,59.1267,59.5622,1541474.9913903,0
+R.US,D,20170707,000000,59.8145,60.6737,59.6424,60.5211,984163.57173048,0
+R.US,D,20170710,000000,60.3401,60.9819,60.0739,60.7755,829549.53344084,0
+R.US,D,20170711,000000,60.6923,60.7598,59.7314,60.4213,990820.82480191,0
+R.US,D,20170712,000000,60.8234,61.8019,60.5034,60.5612,846349.03082928,0
+R.US,D,20170713,000000,60.7501,61.1022,60.3586,60.6023,780989.60410566,0
+R.US,D,20170714,000000,60.9497,61.1199,60.3058,60.387,844641.2829198,0
+R.US,D,20170717,000000,60.2911,60.4134,59.6736,60.0455,1417056.7159574,0
+R.US,D,20170718,000000,59.9546,60.1335,59.5622,59.8958,785754.12879386,0
+R.US,D,20170719,000000,59.93,60.1335,59.6962,60.0113,595341.76987383,0
+R.US,D,20170720,000000,60.2431,60.2431,59.02,59.4848,846940.76394692,0
+R.US,D,20170721,000000,59.1267,59.9867,58.5347,59.5112,815877.33024929,0
+R.US,D,20170724,000000,59.5112,59.6873,59.1081,59.3958,1043546.3917667,0
+R.US,D,20170725,000000,60.0278,61.3753,59.9369,60.3802,1872246.6502148,0
+R.US,D,20170726,000000,61.9888,63.5172,60.7912,62.7775,1704244.5223894,0
+R.US,D,20170727,000000,63.2129,63.2129,59.8401,60.0778,1296109.123888,0
+R.US,D,20170728,000000,59.9867,60.2745,59.2744,59.701,845972.9379324,0
+R.US,D,20170731,000000,59.9457,60.0191,59.4035,59.7393,870496.64758887,0
+R.US,D,20170801,000000,60.0113,60.0113,57.8625,58.1237,1986648.3862936,0
+R.US,D,20170802,000000,57.9174,58.8038,57.6697,58.5083,1360553.8681587,0
+R.US,D,20170803,000000,58.518,59.0367,58.4193,58.9281,636847.91340935,0
+R.US,D,20170804,000000,59.1169,59.8479,58.8791,59.6268,2060998.2728376,0
+R.US,D,20170807,000000,59.748,60.3586,59.43,60.199,592500.63331587,0
+R.US,D,20170808,000000,60.0367,60.7501,59.5758,59.6169,571613.16965698,0
+R.US,D,20170809,000000,59.3215,59.7236,58.9672,59.7099,464682.19193751,0
+R.US,D,20170810,000000,59.4536,59.7314,58.6404,58.6912,767366.45650936,0
+R.US,D,20170811,000000,58.3605,60.0944,58.3371,59.8068,671089.74088226,0
+R.US,D,20170814,000000,60.2745,61.1854,60.1335,60.7912,462542.14159492,0
+R.US,D,20170815,000000,60.8166,61.1022,60.4379,60.8077,588245.06042833,0
+R.US,D,20170816,000000,61.1022,61.4663,60.5034,60.5876,687693.01588972,0
+R.US,D,20170817,000000,60.4545,60.8694,59.6854,59.7343,513105.17440263,0
+R.US,D,20170818,000000,59.6286,60.1307,59.3058,59.4379,510074.96940464,0
+R.US,D,20170821,000000,59.4135,59.7764,59.2744,59.4633,843665.28097273,0
+R.US,D,20170822,000000,59.8586,60.6111,59.6688,60.5367,492446.63685487,0
+R.US,D,20170823,000000,60.1561,60.7598,59.9829,60.5435,396427.46310283,0
+R.US,D,20170824,000000,60.8029,60.9584,60.1482,60.3293,427574.700109,0
+R.US,D,20170825,000000,60.6854,61.9174,60.4633,61.388,514339.74021631,0
+R.US,D,20170828,000000,61.663,62.3693,61.5866,62.1747,467772.69443797,0
+R.US,D,20170829,000000,61.7686,64.1297,61.7686,63.9419,889894.04754218,0
+R.US,D,20170830,000000,63.9419,65.204,63.8039,64.8909,1002622.7834247,0
+R.US,D,20170831,000000,64.9643,65.1973,63.6668,64.1131,958133.44650334,0
+R.US,D,20170901,000000,64.6258,65.025,64.1297,64.6179,792321.44660736,0
+R.US,D,20170905,000000,64.6179,65.0328,64.0984,64.8909,698522.03854016,0
+R.US,D,20170906,000000,65.0563,65.4203,64.4536,64.7755,1622588.4181287,0
+R.US,D,20170907,000000,64.8743,65.3782,64.7755,65.2706,642823.49810519,0
+R.US,D,20170908,000000,65.1873,65.4771,64.8998,65.3528,727052.97713324,0
+R.US,D,20170911,000000,65.7109,65.7109,64.8743,65.3528,553747.73506351,0
+R.US,D,20170912,000000,65.529,65.931,65.204,65.8665,458129.18200597,0
+R.US,D,20170913,000000,65.8088,65.8088,64.7921,64.9732,597386.77500063,0
+R.US,D,20170914,000000,66.2628,67.0818,65.5681,65.6737,1042808.5138548,0
+R.US,D,20170915,000000,65.6425,65.8762,65.1052,65.6512,703590.09472395,0
+R.US,D,20170918,000000,65.931,66.4517,65.8488,65.9477,810977.90267415,0
+R.US,D,20170919,000000,66.0885,66.1943,65.5113,65.9565,496428.3160023,0
+R.US,D,20170920,000000,66.0182,67.0719,65.9741,66.981,655875.35241519,0
+R.US,D,20170921,000000,67.0388,67.7237,66.7736,67.5445,512458.25374033,0
+R.US,D,20170922,000000,67.5525,68.2843,67.395,68.2207,406395.96885334,0
+R.US,D,20170925,000000,68.0319,68.3861,67.8273,68.1631,376160.34832547,0
+R.US,D,20170926,000000,68.1551,69.3117,68.1551,68.8069,501295.03984728,0
+R.US,D,20170927,000000,69.1963,69.5954,68.7491,69.4252,414996.0278948,0
+R.US,D,20170928,000000,69.344,69.5573,68.9643,69.4105,365805.5297624,0
+R.US,D,20170929,000000,69.6679,70.2207,69.4252,69.8558,476852.06752465,0
+R.US,D,20171002,000000,70.2276,70.6425,69.3694,70.1375,728867.01216576,0
+R.US,D,20171003,000000,70.2129,70.4869,69.7756,70.1034,483144.46960645,0
+R.US,D,20171004,000000,69.9546,70.03,68.5436,68.5651,1021508.1656027,0
+R.US,D,20171005,000000,68.5279,69.1355,68.2843,68.8637,564786.2659853,0
+R.US,D,20171006,000000,68.7325,69.344,68.6835,68.8811,476474.9526362,0
+R.US,D,20171009,000000,68.4585,68.8069,68.3166,68.7834,281993.02329393,0
+R.US,D,20171010,000000,69.3117,69.4429,68.9312,69.2295,400506.23144917,0
+R.US,D,20171011,000000,69.3861,69.6248,68.8009,68.9252,414781.40966561,0
+R.US,D,20171012,000000,68.6835,69.5505,68.4928,69.2853,443966.42286196,0
+R.US,D,20171013,000000,69.8137,69.8635,66.7736,66.9497,891479.15646355,0
+R.US,D,20171016,000000,67.0984,67.395,64.9849,65.7745,883927.66077045,0
+R.US,D,20171017,000000,65.6425,66.1229,65.0064,65.931,976690.76938808,0
+R.US,D,20171018,000000,66.3108,67.5856,66.1767,67.4702,953464.98902248,0
+R.US,D,20171019,000000,66.9585,68.4673,66.5681,68.3861,967814.77262335,0
+R.US,D,20171020,000000,68.7226,69.3117,68.2843,69.1141,745124.85402336,0
+R.US,D,20171023,000000,69.0309,69.1699,68.0397,68.5279,1037724.105806,0
+R.US,D,20171024,000000,69.4595,70.0163,66.9271,67.6678,1712954.9565202,0
+R.US,D,20171025,000000,67.9408,68.8911,67.114,67.3372,953693.91513362,0
+R.US,D,20171026,000000,67.5916,68.9312,67.5916,68.6835,766971.96776425,0
+R.US,D,20171027,000000,68.7413,70.0211,68.3293,69.6248,1016414.5596296,0
+R.US,D,20171030,000000,69.2696,69.347,67.5856,67.8626,802171.40133602,0
+R.US,D,20171031,000000,67.7237,67.8998,66.9643,66.9898,1362839.0413038,0
+R.US,D,20171101,000000,67.5916,68.0926,67.3538,67.526,891300.30793921,0
+R.US,D,20171102,000000,67.5681,68.5367,67.1532,68.4849,899123.65338931,0
+R.US,D,20171103,000000,68.574,68.8235,67.7002,68.0319,527151.42650792,0
+R.US,D,20171106,000000,68.0133,68.3293,67.5358,68.2481,522795.69844674,0
+R.US,D,20171107,000000,68.071,68.071,66.6991,66.7834,785995.31880382,0
+R.US,D,20171108,000000,66.526,66.6219,65.8665,66.2706,892609.47913733,0
+R.US,D,20171109,000000,65.939,66.2041,65.0788,65.1973,798359.37278881,0
+R.US,D,20171110,000000,64.7177,65.3625,64.6756,65.204,467942.34503819,0
+R.US,D,20171113,000000,64.8909,65.8088,64.8401,65.5582,729944.19127803,0
+R.US,D,20171114,000000,65.529,65.931,65.3949,65.5201,695596.07668209,0
+R.US,D,20171115,000000,65.2795,65.3137,64.344,64.4202,394677.81353907,0
+R.US,D,20171116,000000,64.4536,66.4771,64.0651,66.3195,1115519.1259244,0
+R.US,D,20171117,000000,65.9106,65.9106,63.2461,63.4448,1284221.3179736,0
+R.US,D,20171120,000000,63.4869,64.0847,63.296,63.6875,686647.51851605,0
+R.US,D,20171121,000000,64.0367,64.5259,63.6346,64.4594,528965.46154043,0
+R.US,D,20171122,000000,64.5172,64.8488,64.2941,64.4262,413655.1749581,0
+R.US,D,20171124,000000,64.6512,64.7911,64.1601,64.2343,229207.15882667,0
+R.US,D,20171127,000000,64.2168,64.5867,63.9115,64.2843,700456.66857766,0
+R.US,D,20171128,000000,64.3254,66.3283,64.2168,66.2305,628539.12196465,0
+R.US,D,20171129,000000,66.3108,67.477,65.8989,67.3676,556950.65663641,0
+R.US,D,20171130,000000,67.7422,68.7892,67.3586,68.5407,800621.04012795,0
+R.US,D,20171201,000000,68.3627,68.4487,65.9106,68.4311,775251.1214535,0
+R.US,D,20171204,000000,68.7638,69.527,67.6914,67.7324,1164697.3601579,0
+R.US,D,20171205,000000,67.7805,68.0505,66.7589,66.8274,746377.81568526,0
+R.US,D,20171206,000000,66.9105,67.4907,66.6707,66.8763,437012.79223592,0
+R.US,D,20171207,000000,67.1258,68.4878,66.8763,68.1905,585519.40891751,0
+R.US,D,20171208,000000,68.6385,68.9439,68.206,68.5407,419431.47129825,0
+R.US,D,20171211,000000,68.5622,68.6962,67.7002,67.9154,740712.91642598,0
+R.US,D,20171212,000000,68.206,68.348,67.7002,67.9418,527145.29455851,0
+R.US,D,20171213,000000,67.6669,68.8381,67.6669,68.1581,723958.38666651,0
+R.US,D,20171214,000000,68.6228,68.6228,67.2011,67.3676,622976.42186213,0
+R.US,D,20171215,000000,67.4829,68.4976,67.3676,67.7735,841800.14636183,0
+R.US,D,20171218,000000,68.0729,68.9439,67.9418,68.844,820449.72052279,0
+R.US,D,20171219,000000,68.8617,69.934,68.6845,69.8087,688820.2725888,0
+R.US,D,20171220,000000,70.3451,71.0485,69.7931,69.7931,539754.62651973,0
+R.US,D,20171221,000000,69.9693,69.9693,68.9232,69.5779,522002.63299028,0
+R.US,D,20171222,000000,69.7863,70.5681,69.2061,70.4692,245896.28112581,0
+R.US,D,20171226,000000,70.4692,71.1307,70.0603,70.1502,249207.53380487,0
+R.US,D,20171227,000000,70.2344,70.6669,69.8685,70.6493,309337.42967702,0
+R.US,D,20171228,000000,70.4781,70.6669,69.8087,70.6082,291945.17717935,0
+R.US,D,20171229,000000,70.7981,71.2717,69.9174,69.9419,279850.92896821,0
+R.US,D,20180102,000000,70.6346,72.1356,70.2785,71.7961,778953.79690296,0
+R.US,D,20180103,000000,71.9967,72.8871,71.8616,72.6357,652313.71180206,0
+R.US,D,20180104,000000,73.1249,73.34,71.978,72.5114,493099.68946658,0
+R.US,D,20180105,000000,73.0016,73.208,71.978,72.2511,446656.30466793,0
+R.US,D,20180108,000000,72.1884,72.7843,72.0848,72.6933,346486.82315979,0
+R.US,D,20180109,000000,72.6933,73.4741,72.6758,73.1777,400946.70981481,0
+R.US,D,20180110,000000,73.0094,73.0094,72.3039,72.4361,589588.97933974,0
+R.US,D,20180111,000000,73.1249,74.4615,72.3549,74.2061,676979.47828642,0
+R.US,D,20180112,000000,74.7051,74.7923,74.0496,74.6405,422607.82109039,0
+R.US,D,20180116,000000,74.7208,74.804,73.118,73.5583,494730.7880085,0
+R.US,D,20180117,000000,73.9654,74.0055,73.0847,73.9399,502500.98989706,0
+R.US,D,20180118,000000,73.851,74.4712,73.4585,73.8803,501905.16881315,0
+R.US,D,20180119,000000,73.6914,73.9742,73.1249,73.8059,892461.29036002,0
+R.US,D,20180122,000000,73.5095,74.7589,72.7032,74.4526,388616.38155156,0
+R.US,D,20180123,000000,74.6806,75.0026,73.4165,73.5426,734292.76539823,0
+R.US,D,20180124,000000,73.5916,74.1415,72.9086,73.6151,460372.45349687,0
+R.US,D,20180125,000000,73.6992,73.6992,72.9684,73.2912,375522.62558728,0
+R.US,D,20180126,000000,73.5515,73.9987,72.9869,73.9057,651971.3446269,0
+R.US,D,20180129,000000,73.5339,74.348,73.5006,73.8891,484918.64696783,0
+R.US,D,20180130,000000,70.8421,73.3911,70.8421,72.0711,716242.35033103,0
+R.US,D,20180131,000000,72.5114,73.7579,71.9625,72.3215,672676.89378677,0
+R.US,D,20180201,000000,71.9224,73.2325,71.8969,72.4781,441925.50570144,0
+R.US,D,20180202,000000,71.9047,72.029,69.571,69.8939,692600.6193974,0
+R.US,D,20180205,000000,69.3215,70.4781,67.118,67.118,609931.7214931,0
+R.US,D,20180206,000000,65.796,69.1218,65.1826,68.9624,693837.22919422,0
+R.US,D,20180207,000000,68.9439,70.6894,68.481,69.8518,585682.92756832,0
+R.US,D,20180208,000000,69.8361,69.8939,66.2129,66.2461,700380.01921008,0
+R.US,D,20180209,000000,66.7363,67.5846,64.7461,67.0348,692979.77826899,0
+R.US,D,20180212,000000,67.5906,69.067,66.9614,68.5485,677185.92058308,0
+R.US,D,20180213,000000,68.2413,69.7354,67.7237,69.3371,637096.25736028,0
+R.US,D,20180214,000000,68.5622,70.3451,68.5329,70.21,411623.45572168,0
+R.US,D,20180215,000000,70.6346,70.7159,68.571,70.4174,1423856.0258566,0
+R.US,D,20180216,000000,68.5377,68.5377,63.8968,63.9037,2432342.9968964,0
+R.US,D,20180220,000000,63.0671,63.6111,62.3068,62.7912,1276178.2443364,0
+R.US,D,20180221,000000,62.9505,64.3225,62.4505,62.4741,986234.12664646,0
+R.US,D,20180222,000000,62.391,64.0621,62.113,62.1659,920789.87462272,0
+R.US,D,20180223,000000,62.5729,62.977,61.6513,62.3234,642710.05704119,0
+R.US,D,20180226,000000,62.6238,63.7196,62.3479,63.6111,697811.75440067,0
+R.US,D,20180227,000000,63.7872,64.481,62.1394,62.1394,743106.42067733,0
+R.US,D,20180228,000000,62.1815,62.3987,60.4927,60.5093,1014984.7934265,0
+R.US,D,20180301,000000,60.7862,61.9878,60.1746,61.1943,905776.81849447,0
+R.US,D,20180302,000000,60.6766,61.2705,59.566,61.1375,519122.66075275,0
+R.US,D,20180305,000000,60.6923,61.2618,59.7559,60.8176,872656.11577123,0
+R.US,D,20180306,000000,61.0025,61.4193,60.6609,61.3283,837155.19468702,0
+R.US,D,20180307,000000,60.6414,61.4634,60.1571,60.2588,755758.67628439,0
+R.US,D,20180308,000000,60.4927,62.1747,60.199,62.113,990938.35383219,0
+R.US,D,20180309,000000,62.6825,64.0299,62.299,63.9633,806693.71402272,0
+R.US,D,20180312,000000,63.8273,64.3801,63.2755,63.5954,591618.65459302,0
+R.US,D,20180313,000000,63.7196,64.6893,63.4614,63.6611,597220.19037512,0
+R.US,D,20180314,000000,64.1052,64.2452,62.4231,62.6747,557953.23036424,0
+R.US,D,20180315,000000,62.7275,63.0397,61.98,62.4595,906622.00552089,0
+R.US,D,20180316,000000,62.2637,63.2686,62.2637,62.8763,905373.13182526,0
+R.US,D,20180319,000000,62.6023,63.4946,62.4986,63.0846,653000.49013549,0
+R.US,D,20180320,000000,63.1581,63.6346,62.9839,63.4859,419497.90075015,0
+R.US,D,20180321,000000,63.5093,64.7403,63.5093,63.7872,544313.73090287,0
+R.US,D,20180322,000000,63.0671,63.4614,60.6844,60.71,879477.90948506,0
+R.US,D,20180323,000000,60.7334,61.1697,59.4711,59.5729,578935.73923892,0
+R.US,D,20180326,000000,60.6189,60.6923,58.5601,59.9673,710983.18172408,0
+R.US,D,20180327,000000,60.3067,60.434,58.5445,58.8018,575961.74377717,0
+R.US,D,20180328,000000,58.9125,59.9673,58.0925,59.5054,456611.52452806,0
+R.US,D,20180329,000000,59.975,61.4036,59.975,60.8605,555434.02115007,0
+R.US,D,20180402,000000,60.8792,61.388,58.8871,59.6325,467885.1135104,0
+R.US,D,20180403,000000,60.5494,61.656,59.8811,61.3547,817657.63956008,0
+R.US,D,20180404,000000,60.2921,61.1189,59.7823,61.0279,904707.81531475,0
+R.US,D,20180405,000000,59.7157,61.1453,58.6875,60.8518,1093290.8093287,0
+R.US,D,20180406,000000,60.2666,60.5093,57.4809,58.4682,696460.68154828,0
+R.US,D,20180409,000000,58.9026,59.4506,58.4769,58.611,493702.66449148,0
+R.US,D,20180410,000000,58.8106,60.5582,58.8106,60.0074,569794.02466661,0
+R.US,D,20180411,000000,59.6649,60.1315,59.2559,59.4711,436217.68279632,0
+R.US,D,20180412,000000,59.8332,60.8244,59.5572,60.4163,503169.37238228,0
+R.US,D,20180413,000000,60.9193,60.9614,60.0141,60.2755,373544.04991237,0
+R.US,D,20180416,000000,60.7334,62.3987,60.2265,62.0054,729498.60295455,0
+R.US,D,20180417,000000,62.524,62.9241,61.4634,62.1297,609926.61153526,0
+R.US,D,20180418,000000,62.7001,64.1542,62.66,63.8371,970499.54447147,0
+R.US,D,20180419,000000,63.4946,63.9457,62.4595,62.7001,625765.43685014,0
+R.US,D,20180420,000000,62.9154,63.2931,61.7392,61.9144,649638.13787804,0
+R.US,D,20180423,000000,62.1815,62.977,62.0054,62.5642,848655.66579739,0
+R.US,D,20180424,000000,62.7079,63.2686,56.5376,57.1824,2766500.5137845,0
+R.US,D,20180425,000000,57.2078,58.0524,56.3283,56.8889,1361901.8750363,0
+R.US,D,20180426,000000,56.8224,56.8557,55.1071,56.0592,1156820.8711464,0
+R.US,D,20180427,000000,56.2628,56.8801,55.48,56.7304,721420.78160412,0
+R.US,D,20180430,000000,56.6296,57.4741,56.113,56.3801,846023.01551921,0
+R.US,D,20180501,000000,56.113,56.5366,55.2,55.8939,562361.07999536,0
+R.US,D,20180502,000000,56.0778,56.6961,55.3586,56.1864,589093.31342945,0
+R.US,D,20180503,000000,56.0856,56.5132,54.9653,56.2207,527761.55547379,0
+R.US,D,20180504,000000,55.793,57.112,55.5455,56.7128,766832.97691106,0
+R.US,D,20180507,000000,56.9487,57.4741,56.6062,56.8801,665751.87892462,0
+R.US,D,20180508,000000,56.6062,57.8762,56.6062,56.9888,1094754.3012535,0
+R.US,D,20180509,000000,57.2823,57.5474,56.6707,57.1218,733737.82397701,0
+R.US,D,20180510,000000,57.0993,57.5162,56.9633,57.39,551727.25773433,0
+R.US,D,20180511,000000,57.5162,57.9261,56.8146,57.0993,504693.16180959,0
+R.US,D,20180514,000000,57.156,57.4339,56.7783,57.1071,743235.19161484,0
+R.US,D,20180515,000000,56.7783,57.5063,56.5219,57.1306,565381.06507767,0
+R.US,D,20180516,000000,57.0993,57.7128,56.8801,56.9701,529063.57273093,0
+R.US,D,20180517,000000,56.9701,57.9084,56.9701,57.3801,627549.8341272,0
+R.US,D,20180518,000000,57.3801,57.6717,56.336,56.6913,826031.8384651,0
+R.US,D,20180521,000000,56.8342,57.7872,56.8342,57.7295,485856.83522691,0
+R.US,D,20180522,000000,58.0142,58.1648,57.1061,57.1981,730606.44181384,0
+R.US,D,20180523,000000,56.7656,57.5347,56.4457,57.4339,650942.19911832,0
+R.US,D,20180524,000000,57.4055,58.9829,57.3419,58.6972,614626.75075472,0
+R.US,D,20180525,000000,58.4515,58.7246,58.1317,58.2666,381700.5646135,0
+R.US,D,20180529,000000,57.9388,58.3458,57.1717,57.6424,373197.59477096,0
+R.US,D,20180530,000000,58.1727,58.8615,57.659,58.4095,435374.53975303,0
+R.US,D,20180531,000000,58.4183,58.7813,56.429,56.5142,663951.12978248,0
+R.US,D,20180601,000000,57.0797,57.8703,56.6483,57.02,424729.47558477,0
+R.US,D,20180604,000000,56.8753,57.4916,55.4036,55.8811,558951.7161258,0
+R.US,D,20180605,000000,55.8674,56.9761,55.3938,55.8224,622793.48537153,0
+R.US,D,20180606,000000,56.1678,56.6326,55.3106,56.2362,579933.20300892,0
+R.US,D,20180607,000000,56.5142,57.1804,56.2862,57.0611,858632.34748043,0
+R.US,D,20180608,000000,56.9095,57.8117,56.5993,57.795,1292551.5712412,0
+R.US,D,20180611,000000,57.8371,60.2334,57.8371,59.8508,924168.57874525,0
+R.US,D,20180612,000000,60.0103,60.9956,59.4867,60.4907,666433.54730021,0
+R.US,D,20180613,000000,60.4143,60.5758,59.2266,59.3028,441894.84595441,0
+R.US,D,20180614,000000,59.5044,60.3302,59.4466,60.205,965559.23723363,0
+R.US,D,20180615,000000,59.9702,61.6874,59.3714,61.6022,1324912.9342296,0
+R.US,D,20180618,000000,61.0885,62.2422,60.6766,62.0416,655961.19970686,0
+R.US,D,20180619,000000,61.2246,61.7432,60.2882,61.022,597070.97960624,0
+R.US,D,20180620,000000,61.2911,62.5632,60.71,62.3195,691779.96016862,0
+R.US,D,20180621,000000,62.1924,62.4104,61.0965,61.5611,397694.73264667,0
+R.US,D,20180622,000000,61.6453,62.3693,60.7872,60.9554,857923.08533251,0
+R.US,D,20180625,000000,60.526,60.6689,59.5485,60.0514,601976.53913078,0
+R.US,D,20180626,000000,60.1708,60.4663,58.7216,59.9603,594896.18155035,0
+R.US,D,20180627,000000,59.9526,60.6766,59.2784,59.3185,574416.49252694,0
+R.US,D,20180628,000000,58.973,59.3626,58.1982,59.1287,495914.25424379,0
+R.US,D,20180629,000000,59.8752,61.655,59.6649,60.5415,688767.12902728,0
+R.US,D,20180702,000000,59.748,61.4173,59.748,61.341,531968.07276608,0
+R.US,D,20180703,000000,61.6022,62.1091,60.5074,60.6081,325867.12129161,0
+R.US,D,20180705,000000,61.0651,61.0651,60.0514,60.9203,477532.71390869,0
+R.US,D,20180706,000000,60.9477,62.1091,60.5338,61.6924,343353.39701348,0
+R.US,D,20180709,000000,62.3028,63.6942,61.8557,63.6502,530789.71648863,0
+R.US,D,20180710,000000,63.8352,64.0514,62.5113,63.346,467889.20147668,0
+R.US,D,20180711,000000,63.1374,63.4125,62.2422,62.4017,723201.09091491,0
+R.US,D,20180712,000000,62.8508,62.8508,61.6286,62.4869,391827.479057,0
+R.US,D,20180713,000000,62.5993,63.5925,62.5113,62.9241,611207.16696948,0
+R.US,D,20180716,000000,63.5993,63.9721,60.928,61.5778,643290.54825158,0
+R.US,D,20180717,000000,61.3322,62.1834,61.3322,61.9731,455403.53049514,0
+R.US,D,20180718,000000,62.3449,63.1875,62.0495,62.9849,589452.03246967,0
+R.US,D,20180719,000000,62.4468,63.5925,62.1551,63.3136,504636.95227338,0
+R.US,D,20180720,000000,62.9682,63.3626,62.8166,62.9331,442096.17829323,0
+R.US,D,20180723,000000,62.9331,63.5063,62.7491,63.4829,501636.38503086,0
+R.US,D,20180724,000000,64.1551,64.5406,61.4681,61.6924,1202864.6572421,0
+R.US,D,20180725,000000,62.9849,66.2021,60.8156,65.9839,1688800.1858196,0
+R.US,D,20180726,000000,66.254,66.5818,64.9976,66.1924,1058065.8259678,0
+R.US,D,20180727,000000,66.0838,66.658,64.796,65.0984,743125.83851712,0
+R.US,D,20180730,000000,65.1248,66.1924,64.6619,64.7608,450659.44563827,0
+R.US,D,20180731,000000,64.932,66.3362,64.932,65.9682,494456.89426837,0
+R.US,D,20180801,000000,65.6463,65.8929,64.7285,65.208,372006.97459469,0
+R.US,D,20180802,000000,64.796,65.8401,64.796,65.5309,310109.03331057,0
+R.US,D,20180803,000000,65.6786,65.9409,64.8137,65.0152,365392.64516909,0
+R.US,D,20180806,000000,65.1248,65.7393,64.5915,65.5357,325895.7370555,0
+R.US,D,20180807,000000,66.0583,66.1679,65.4106,65.8577,326359.7212272,0
+R.US,D,20180808,000000,65.7256,66.7188,65.5045,66.162,404096.4878262,0
+R.US,D,20180809,000000,66.0484,66.7089,64.9643,65.0759,474794.79849905,0
+R.US,D,20180810,000000,64.8812,65.025,63.6091,64.5181,478466.81420149,0
+R.US,D,20180813,000000,64.7882,65.0064,64.0466,64.4409,225286.7991733,0
+R.US,D,20180814,000000,64.7285,65.522,64.5769,65.2501,211481.73707796,0
+R.US,D,20180815,000000,65.1415,65.756,63.7423,64.9546,356430.80111267,0
+R.US,D,20180816,000000,65.5045,66.1679,65.1855,65.7167,401071.39278606,0
+R.US,D,20180817,000000,65.6884,66.1707,65.5955,65.9427,231692.6423191,0
+R.US,D,20180820,000000,66.0955,66.5368,65.8939,66.2657,199734.96599981,0
+R.US,D,20180821,000000,66.614,67.7432,66.614,67.0289,516457.3067444,0
+R.US,D,20180822,000000,67.0289,67.3509,66.4594,66.7412,475912.85727402,0
+R.US,D,20180823,000000,66.6463,67.0719,65.5905,65.7902,339363.54193352,0
+R.US,D,20180824,000000,66.2334,66.3675,65.9026,66.071,202449.37560339,0
+R.US,D,20180827,000000,66.5269,67.4633,66.4868,66.9878,198516.75205121,0
+R.US,D,20180828,000000,67.3264,67.5809,66.4771,66.7736,253230.092615,0
+R.US,D,20180829,000000,66.8763,66.979,65.9026,66.6376,250250.9871954,0
+R.US,D,20180830,000000,66.385,66.385,65.1806,65.2726,357016.40228092,0
+R.US,D,20180831,000000,64.8909,65.4927,64.6883,65.1873,384811.50694531,0
+R.US,D,20180904,000000,65.4086,65.9771,64.7716,65.027,505648.72392531,0
+R.US,D,20180905,000000,64.9839,66.0289,64.8068,65.661,451878.68157843,0
+R.US,D,20180906,000000,65.9253,66.2657,64.8998,65.5866,462662.7365999,0
+R.US,D,20180907,000000,65.071,65.7725,64.5436,64.7559,401993.22918006,0
+R.US,D,20180910,000000,64.7716,67.0104,64.6629,66.8596,575076.69907961,0
+R.US,D,20180911,000000,66.6727,67.0974,66.2148,66.3401,495254.0476911,0
+R.US,D,20180912,000000,66.3401,67.5719,66.165,66.7921,569687.73754359,0
+R.US,D,20180913,000000,67.0025,67.0543,66.2569,66.6376,542181.85649282,0
+R.US,D,20180914,000000,66.7325,67.8293,66.2999,66.4193,638963.43595431,0
+R.US,D,20180917,000000,66.4517,66.4517,62.8283,63.754,835577.23970662,0
+R.US,D,20180918,000000,63.9839,64.4329,62.9652,64.2129,467523.32849547,0
+R.US,D,20180919,000000,64.6629,64.9173,63.5856,63.9986,539419.41328556,0
+R.US,D,20180920,000000,64.5523,64.6395,63.1962,63.4232,545986.73109904,0
+R.US,D,20180921,000000,63.619,63.7961,62.7598,62.7872,803501.01236549,0
+R.US,D,20180924,000000,62.9311,63.1785,61.2705,61.7794,380141.00548132,0
+R.US,D,20180925,000000,61.9144,61.9731,61.2108,61.6844,426012.07500212,0
+R.US,D,20180926,000000,61.3704,62.7872,61.2695,62.2118,629842.16121336,0
+R.US,D,20180927,000000,62.5416,62.891,61.9056,62.1433,387599.49994177,0
+R.US,D,20180928,000000,61.9497,62.4799,61.6523,61.9888,449215.37155323,0
+R.US,D,20181001,000000,62.7021,62.7539,61.8811,62.116,397726.41438527,0
+R.US,D,20181002,000000,61.6433,61.9809,60.2187,60.3175,665934.81541523,0
+R.US,D,20181003,000000,60.6679,61.4888,60.1659,60.8107,790645.38043647,0
+R.US,D,20181004,000000,61.0387,61.8626,60.0641,60.2274,621565.05150725,0
+R.US,D,20181005,000000,61.4203,61.4203,59.6482,60.2501,862714.18180148,0
+R.US,D,20181008,000000,59.7588,60.2549,59.0308,59.9369,552507.03730043,0
+R.US,D,20181009,000000,60.1561,60.4633,58.6728,58.978,760140.97612633,0
+R.US,D,20181010,000000,59.0132,59.1718,56.8489,56.9261,868237.02423287,0
+R.US,D,20181011,000000,56.6209,57.8674,56.3058,56.7471,717830.5252271,0
+R.US,D,20181012,000000,57.3566,57.5376,55.7372,56.6365,600218.7136345,0
+R.US,D,20181015,000000,56.6961,57.5513,56.662,57.1276,378590.64427325,0
+R.US,D,20181016,000000,57.6619,58.0954,56.7011,58.0279,344369.25663169,0
+R.US,D,20181017,000000,58.1561,58.1727,56.7402,57.4007,397063.14185788,0
+R.US,D,20181018,000000,56.9594,57.1052,54.7363,54.8889,890597.1777407,0
+R.US,D,20181019,000000,55.0924,55.7969,54.2704,55.2353,851674.62888811,0
+R.US,D,20181022,000000,54.9075,55.3214,54.3214,54.6863,518122.13100805,0
+R.US,D,20181023,000000,53.429,53.743,52.1912,53.157,748828.55146441,0
+R.US,D,20181024,000000,53.3703,53.3762,50.47,50.5886,859634.92120827,0
+R.US,D,20181025,000000,51.7147,52.6061,50.9348,51.7245,1383701.9771652,0
+R.US,D,20181026,000000,51.3859,51.3859,45.9485,48.5434,2512724.6776724,0
+R.US,D,20181029,000000,48.3839,49.1795,45.7851,46.4211,1608725.1025139,0
+R.US,D,20181030,000000,46.4387,48.4505,46.333,47.1961,963660.376901,0
+R.US,D,20181031,000000,47.9847,48.2382,46.8614,46.9231,962937.8288627,0
+R.US,D,20181101,000000,47.1168,48.2303,46.7206,47.9672,1641811.0575239,0
+R.US,D,20181102,000000,48.3742,49.0591,47.4231,47.7626,643891.47929335,0
+R.US,D,20181105,000000,47.9573,49.1638,47.0836,48.3234,993413.61740896,0
+R.US,D,20181106,000000,48.201,48.4328,47.6422,48.0356,566728.04996377,0
+R.US,D,20181107,000000,48.4505,48.7636,46.9085,48.7391,864550.70064849,0
+R.US,D,20181108,000000,48.5845,48.9329,47.9329,48.2803,697402.95777363,0
+R.US,D,20181109,000000,48.0356,48.2636,47.0062,47.8057,692852.02932304,0
+R.US,D,20181112,000000,48.0924,48.2636,46.8223,46.9476,599500.25356246,0
+R.US,D,20181113,000000,46.7362,48.4328,46.7362,47.6422,774179.05229907,0
+R.US,D,20181114,000000,48.0268,48.7959,47.1217,47.3321,529251.61917936,0
+R.US,D,20181115,000000,46.8223,48.2108,46.6187,47.4847,1027002.3922702,0
+R.US,D,20181116,000000,47.4916,47.6266,46.6021,46.9504,660340.43357409,0
+R.US,D,20181119,000000,46.7715,47.0874,45.5983,45.9583,1226981.6142547,0
+R.US,D,20181120,000000,45.4025,45.4261,43.9113,44.3927,1088228.8850943,0
+R.US,D,20181121,000000,44.657,46.1805,44.6393,45.7685,490234.02511099,0
+R.US,D,20181123,000000,45.47,46.3702,45.4094,45.9328,166598.93340305,0
+R.US,D,20181126,000000,46.1374,48.0405,46.1374,47.8683,1229007.2015416,0
+R.US,D,20181127,000000,47.5072,47.972,46.4113,46.8556,1123131.9411115,0
+R.US,D,20181128,000000,46.8644,47.7656,45.8556,47.7137,1086279.9471749,0
+R.US,D,20181129,000000,48.5953,48.8204,47.8555,48.1345,2416985.5296098,0
+R.US,D,20181130,000000,47.9446,48.7089,47.8438,48.4592,1030073.4769309,0
+R.US,D,20181203,000000,49.2657,49.881,48.3839,48.791,540883.92720195,0
+R.US,D,20181204,000000,48.4084,48.5277,45.4261,45.7959,1200943.3130949,0
+R.US,D,20181206,000000,44.9887,45.1667,44.1256,45.0327,921865.00975186,0
+R.US,D,20181207,000000,45.0679,45.5893,43.5972,43.9622,1012167.1626747,0
+R.US,D,20181210,000000,43.8086,44.0561,42.5141,43.7753,756319.74965502,0
+R.US,D,20181211,000000,44.5532,44.8967,43.5668,43.7753,630536.09348777,0
+R.US,D,20181212,000000,44.3222,44.8713,43.7998,43.8174,633130.93007794,0
+R.US,D,20181213,000000,44.3145,44.3145,42.3878,42.4955,715561.70394699,0
+R.US,D,20181214,000000,41.9319,42.4466,41.5473,42.0346,645261.96998552,0
+R.US,D,20181217,000000,42.4563,43.1227,41.7166,42.1461,738238.67484078,0
+R.US,D,20181218,000000,42.8741,43.0101,41.6491,41.8644,728168.99192508,0
+R.US,D,20181219,000000,42.2136,42.8408,40.3556,40.5091,859553.16188285,0
+R.US,D,20181220,000000,40.2606,40.8947,39.0454,39.9015,980195.17847344,0
+R.US,D,20181221,000000,39.7899,40.1667,38.9758,39.4651,1294100.9104576,0
+R.US,D,20181224,000000,39.0619,39.6022,38.3779,38.6755,459702.02702851,0
+R.US,D,20181226,000000,38.8986,41.1852,38.5071,41.1364,690506.55867536,0
+R.US,D,20181227,000000,40.244,41.1705,39.5424,41.1705,541204.83255418,0
+R.US,D,20181228,000000,41.1364,41.7078,40.3877,40.8438,520492.12945335,0
+R.US,D,20181231,000000,41.11,41.3848,40.3135,41.2479,620502.18027693,0
+R.US,D,20190102,000000,40.38,42.3262,40.0052,41.8106,940690.0944273,0
+R.US,D,20190103,000000,41.3848,42.6931,41.1941,41.8546,1329279.9041981,0
+R.US,D,20190104,000000,42.8233,44.6735,42.566,44.3927,863374.38835417,0
+R.US,D,20190107,000000,44.2891,45.6168,43.79,44.8713,1156689.0342341,0
+R.US,D,20190108,000000,45.7685,46.565,44.74,44.8869,1038191.1559524,0
+R.US,D,20190109,000000,45.1178,46.7626,44.7068,46.7206,757401.01673355,0
+R.US,D,20190110,000000,46.61,47.6237,46.1618,47.2088,1192664.1594057,0
+R.US,D,20190111,000000,47.2088,48.2714,46.6951,47.6432,745114.63410769,0
+R.US,D,20190114,000000,47.3223,48.2382,47.3126,47.559,1440358.123699,0
+R.US,D,20190115,000000,47.4407,47.4671,44.3927,44.4749,1409623.771286,0
+R.US,D,20190116,000000,44.7764,45.6423,44.3556,45.2303,955469.11448658,0
+R.US,D,20190117,000000,46.4544,46.7381,44.9201,46.4544,1119020.4690351,0
+R.US,D,20190118,000000,47.1393,48.655,46.5473,48.5541,1742272.8286204,0
+R.US,D,20190122,000000,48.1765,48.2431,46.7206,46.9603,996559.30745407,0
+R.US,D,20190123,000000,47.4407,47.6266,45.7685,46.018,678502.24572217,0
+R.US,D,20190124,000000,46.0953,47.2548,46.0649,46.334,638068.17134108,0
+R.US,D,20190125,000000,46.7206,47.4329,46.5473,47.1305,557021.17405458,0
+R.US,D,20190128,000000,46.6187,47.2685,46.4906,47.1139,520819.16675498,0
+R.US,D,20190129,000000,47.3126,48.3134,46.8146,48.0043,597129.23312559,0
+R.US,D,20190130,000000,48.4241,49.9251,47.6667,49.2303,1200557.0002824,0
+R.US,D,20190131,000000,49.521,49.7607,49.1109,49.6071,1398137.6080577,0
+R.US,D,20190201,000000,49.8058,50.705,49.4789,49.9927,1428233.2157407,0
+R.US,D,20190204,000000,49.9927,50.2078,49.2226,50.1804,542133.82288915,0
+R.US,D,20190205,000000,50.336,50.9437,50.1276,50.3762,474402.35373708,0
+R.US,D,20190206,000000,50.4036,50.6521,49.9407,50.0347,382812.49143907,0
+R.US,D,20190207,000000,49.9496,50.0631,48.9652,49.8723,532195.97688566,0
+R.US,D,20190208,000000,49.4613,49.8556,48.5023,49.6159,566577.81720335,0
+R.US,D,20190211,000000,49.9496,50.1716,49.4789,50.0014,647322.30498583,0
+R.US,D,20190212,000000,50.5151,51.4906,50.5073,51.0044,689955.70522043,0
+R.US,D,20190213,000000,51.3293,52.3321,51.1501,51.8439,1270901.7018728,0
+R.US,D,20190214,000000,51.8693,55.0229,51.5082,54.5689,1676993.117239,0
+R.US,D,20190215,000000,55.0513,55.8096,54.4819,55.6629,1264262.8446496,0
+R.US,D,20190219,000000,55.3546,55.8889,54.9134,55.3008,618479.65896462,0
+R.US,D,20190220,000000,55.3635,56.0435,54.8175,55.7685,702739.79773971,0
+R.US,D,20190221,000000,55.9056,55.9848,54.9379,55.207,539377.51163129,0
+R.US,D,20190222,000000,55.1375,55.199,54.4819,54.9045,596811.39374807,0
+R.US,D,20190225,000000,55.2157,55.7765,54.5073,54.5827,693339.51930079,0
+R.US,D,20190226,000000,54.4319,54.6883,53.5297,53.5641,640481.09343222,0
+R.US,D,20190227,000000,53.6433,54.3429,53.0993,54.023,800644.545934,0
+R.US,D,20190228,000000,53.9202,53.9202,53.2118,53.7029,796419.63279349,0
+R.US,D,20190301,000000,54.2138,54.3517,53.5641,53.8507,454510.30986505,0
+R.US,D,20190304,000000,54.2832,54.7401,53.5816,54.067,500497.88642455,0
+R.US,D,20190305,000000,53.9202,54.067,53.2714,53.5641,519190.1121962,0
+R.US,D,20190306,000000,53.5387,53.7383,52.8556,52.9348,471981.2557134,0
+R.US,D,20190307,000000,52.796,52.796,51.3791,51.8801,646835.83699965,0
+R.US,D,20190308,000000,51.2665,51.2665,50.4026,51.0082,1204038.9255533,0
+R.US,D,20190311,000000,50.8527,52.6717,50.6706,52.6228,1174650.536035,0
+R.US,D,20190312,000000,53.0023,53.0552,52.1238,52.5122,573641.82291869,0
+R.US,D,20190313,000000,52.7088,53.4348,52.4007,52.796,811147.55327437,0
+R.US,D,20190314,000000,52.8645,53.1482,51.8547,53.064,599461.41788289,0
+R.US,D,20190315,000000,53.1081,53.4094,52.2001,52.6482,1785792.2955441,0
+R.US,D,20190318,000000,52.5983,53.4612,52.5836,53.1765,807488.82346232,0
+R.US,D,20190319,000000,53.4261,53.4261,51.7588,51.8106,483798.54420973,0
+R.US,D,20190320,000000,51.7343,51.9935,50.7362,51.4153,620760.74414354,0
+R.US,D,20190321,000000,51.2059,52.157,51.2059,51.9574,706385.24166138,0
+R.US,D,20190322,000000,51.8194,51.8194,50.4974,50.8165,522386.9018197,0
+R.US,D,20190325,000000,50.5308,51.0209,49.8487,49.9799,762641.78949227,0
+R.US,D,20190326,000000,50.3526,50.8693,50.1697,50.6883,408968.32162901,0
+R.US,D,20190327,000000,51.4828,51.9848,50.7655,51.4828,543174.21030498,0
+R.US,D,20190328,000000,51.5601,53.4612,51.5455,53.2372,763573.84580194,0
+R.US,D,20190329,000000,53.8849,54.4379,53.4839,53.5562,633057.34668507,0
+R.US,D,20190401,000000,54.067,55.2391,53.8507,55.1472,387958.218982,0
+R.US,D,20190402,000000,55.0699,55.3204,54.3262,54.4819,574479.85600414,0
+R.US,D,20190403,000000,54.6962,55.5004,54.6609,55.0171,521156.42397229,0
+R.US,D,20190404,000000,54.9897,56.0611,54.98,55.9056,401731.59933874,0
+R.US,D,20190405,000000,55.9231,56.5543,55.7598,55.9231,385878.46614191,0
+R.US,D,20190408,000000,55.5181,56.2949,55.3665,56.2618,323623.8498007,0
+R.US,D,20190409,000000,55.9231,56.0533,55.1579,55.3635,303843.20300953,0
+R.US,D,20190410,000000,55.4486,56.0269,55.0425,55.6472,229155.03725671,0
+R.US,D,20190411,000000,55.6716,56.4848,55.4701,56.3293,568355.06053941,0
+R.US,D,20190412,000000,56.7783,57.798,56.5797,57.2188,412860.06551849,0
+R.US,D,20190415,000000,56.5366,57.5132,56.337,56.5366,337683.38779636,0
+R.US,D,20190416,000000,56.8224,56.8576,55.794,56.8224,360644.47234596,0
+R.US,D,20190417,000000,57.3419,57.6335,56.4848,56.6394,368385.03647906,0
+R.US,D,20190418,000000,56.8987,57.159,56.4427,56.6493,223382.82888283,0
+R.US,D,20190422,000000,56.6071,56.9085,56.1874,56.7882,275700.62121213,0
+R.US,D,20190423,000000,56.8058,57.2452,56.4898,57.021,416362.43062072,0
+R.US,D,20190424,000000,57.0993,58.4457,57.0739,58.0504,600798.18285333,0
+R.US,D,20190425,000000,57.3753,57.7118,55.0094,55.2157,544049.03508685,0
+R.US,D,20190426,000000,55.2157,56.4242,55.0094,56.0611,541643.26693669,0
+R.US,D,20190429,000000,56.2793,56.8146,55.4603,56.5797,856398.27391363,0
+R.US,D,20190430,000000,55.6716,56.1316,53.1315,54.4319,1572852.1764991,0
+R.US,D,20190501,000000,54.3596,54.6609,52.1482,52.3126,844341.83939048,0
+R.US,D,20190502,000000,52.2167,53.202,51.4731,52.9163,856869.41202629,0
+R.US,D,20190503,000000,53.202,55.4153,53.202,54.9994,538654.96359298,0
+R.US,D,20190506,000000,53.9369,55.5348,53.7891,55.1806,419490.74680918,0
+R.US,D,20190507,000000,54.2744,54.5494,53.246,53.9525,377951.8995435,0
+R.US,D,20190508,000000,53.9976,54.1756,53.2206,53.3331,320379.02657352,0
+R.US,D,20190509,000000,52.7706,53.4398,51.9486,52.9867,394376.32602663,0
+R.US,D,20190510,000000,52.6228,52.6228,51.2929,52.0189,597250.85012213,0
+R.US,D,20190513,000000,50.61,50.7588,49.7675,49.9974,779387.12132763,0
+R.US,D,20190514,000000,50.4026,52.0189,50.1609,51.2929,626384.76374011,0
+R.US,D,20190515,000000,50.8439,51.7588,50.3526,51.6394,338088.09645714,0
+R.US,D,20190516,000000,51.9848,53.0454,51.884,52.3126,484827.68971831,0
+R.US,D,20190517,000000,51.885,52.0855,50.1951,50.2988,476436.11695664,0
+R.US,D,20190520,000000,49.1902,50.9779,48.3448,50.0816,642041.67455597,0
+R.US,D,20190521,000000,50.5161,50.8116,49.8878,50.6295,512568.62882963,0
+R.US,D,20190522,000000,50.3165,50.5475,48.6677,49.4104,453947.19251129,0
+R.US,D,20190523,000000,48.5885,48.7881,46.9504,47.4299,477289.4799156,0
+R.US,D,20190524,000000,47.8478,47.8663,46.3203,46.925,549393.02899391,0
+R.US,D,20190528,000000,46.7166,46.8624,46.0014,46.4358,594843.03798885,0
+R.US,D,20190529,000000,45.9054,46.5239,45.5385,46.2695,652620.30927234,0
+R.US,D,20190530,000000,46.2294,46.6471,45.2421,45.5816,526197.90837534,0
+R.US,D,20190531,000000,44.7811,44.7811,43.8291,44.0219,772758.48402008,0
+R.US,D,20190603,000000,44.1099,45.2949,43.9612,44.5962,930077.7339892,0
+R.US,D,20190604,000000,45.6608,46.8116,45.2949,46.7245,1011751.2121066,0
+R.US,D,20190605,000000,47.0209,47.1432,45.7499,46.2196,621484.31417341,0
+R.US,D,20190606,000000,46.106,46.3898,45.1383,45.9495,412086.41790181,0
+R.US,D,20190607,000000,46.0796,46.9015,45.9661,46.3849,469060.40381317,0
+R.US,D,20190610,000000,46.8116,48.0239,46.8116,47.7284,489057.71281667,0
+R.US,D,20190611,000000,48.2421,48.8683,48.066,48.4505,654888.10856087,0
+R.US,D,20190612,000000,48.3976,48.9652,48.2519,48.8595,476247.04851662,0
+R.US,D,20190613,000000,49.0277,49.7235,48.8781,49.6628,304767.08338665,0
+R.US,D,20190614,000000,49.6726,49.6726,48.5287,49.1735,323082.19426986,0
+R.US,D,20190617,000000,49.157,49.653,48.9055,48.9749,412000.57061014,0
+R.US,D,20190618,000000,49.2538,50.2861,48.9456,49.2958,371453.05516504,0
+R.US,D,20190619,000000,50.0719,50.0719,49.2343,49.6345,287831.66111972,0
+R.US,D,20190620,000000,50.6384,50.6384,50.0024,50.1511,410261.14096205,0
+R.US,D,20190621,000000,49.8369,50.385,49.4104,49.6012,767689.40584472,0
+R.US,D,20190624,000000,49.7313,49.7313,46.9349,47.1794,773936.84029754,0
+R.US,D,20190625,000000,47.2382,47.4671,46.5943,47.2646,510073.94741308,0
+R.US,D,20190626,000000,47.7421,48.3772,47.3281,48.1883,524878.51726155,0
+R.US,D,20190627,000000,48.5023,49.9593,48.5023,49.244,504548.03900699,0
+R.US,D,20190628,000000,49.4799,51.2655,49.2274,50.8213,979244.72631555,0
+R.US,D,20190701,000000,51.6687,52.0855,49.749,50.1511,527442.69410469,0
+R.US,D,20190702,000000,49.3389,49.5131,48.1208,48.2676,713959.22116897,0
+R.US,D,20190703,000000,48.5982,48.7039,48.0053,48.608,310488.19218216,0
+R.US,D,20190705,000000,48.2519,48.7646,47.5444,48.5728,319686.11629069,0
+R.US,D,20190708,000000,48.1726,48.4779,47.7783,48.3976,445800.89772583,0
+R.US,D,20190709,000000,47.9535,48.2186,47.4847,47.7362,376053.03921087,0
+R.US,D,20190710,000000,47.8839,48.064,46.7069,46.9417,486173.65261286,0
+R.US,D,20190711,000000,46.8283,47.561,46.4632,47.4124,453870.54314371,0
+R.US,D,20190712,000000,47.787,50.4476,47.7185,50.1511,459725.53283457,0
+R.US,D,20190715,000000,49.9681,50.0767,49.1775,49.426,274262.6790765,0
+R.US,D,20190716,000000,50.0268,51.7626,49.4202,51.2755,505095.82648723,0
+R.US,D,20190717,000000,50.4124,50.84,49.6179,50.0649,513991.24109174,0
+R.US,D,20190718,000000,49.8878,50.3067,49.4436,49.6628,305431.37790559,0
+R.US,D,20190719,000000,49.8115,51.3605,49.8115,50.9965,552235.18754344,0
+R.US,D,20190722,000000,51.0826,51.3273,50.1677,50.3165,607786.56119267,0
+R.US,D,20190723,000000,50.6472,51.4241,50.3067,51.0308,660660.31693476,0
+R.US,D,20190724,000000,51.0739,52.6168,50.9926,52.383,835475.04054985,0
+R.US,D,20190725,000000,52.3918,52.7833,50.8732,51.3273,469773.75392735,0
+R.US,D,20190726,000000,51.2411,51.8146,50.8126,51.5102,402643.21581706,0
+R.US,D,20190729,000000,51.4397,51.7812,50.8918,51.7098,574961.21403248,0
+R.US,D,20190730,000000,46.6374,47.5533,44.5542,46.5317,1649505.6320365,0
+R.US,D,20190731,000000,45.9318,47.1011,44.474,46.426,1379373.8428762,0
+R.US,D,20190801,000000,46.5239,46.5856,43.7528,44.152,1276685.1521539,0
+R.US,D,20190802,000000,43.5855,44.564,43.3946,43.4906,670463.26005132,0
+R.US,D,20190805,000000,42.558,42.9925,41.5356,42.0434,726946.69001022,0
+R.US,D,20190806,000000,42.3664,42.8712,41.2498,42.3134,727622.2264364,0
+R.US,D,20190807,000000,41.6785,42.3477,41.0562,42.2528,480326.83885454,0
+R.US,D,20190808,000000,42.469,43.5424,42.3664,43.5258,809747.42482674,0
+R.US,D,20190809,000000,43.2723,43.5337,42.0434,42.3565,514276.37673911,0
+R.US,D,20190812,000000,42.0346,42.2528,41.4602,41.5209,447957.29993351,0
+R.US,D,20190813,000000,41.4064,43.2312,41.0336,42.0346,718194.35422517,0
+R.US,D,20190814,000000,41.5209,41.5209,40.6294,41.1284,469404.81497145,0
+R.US,D,20190815,000000,41.1384,41.1384,40.0258,40.561,511769.43142376,0
+R.US,D,20190816,000000,40.9582,42.0698,40.9582,42.0346,353189.04386021,0
+R.US,D,20190819,000000,42.6706,43.2195,42.3527,42.4603,480375.89444979,0
+R.US,D,20190820,000000,42.4132,42.5463,41.8938,42.0523,452411.13918516,0
+R.US,D,20190821,000000,42.7567,43.2284,42.3702,42.9446,319294.69352028,0
+R.US,D,20190822,000000,43.1285,43.4994,42.8644,42.9964,238006.50622382,0
+R.US,D,20190823,000000,42.6794,42.8986,40.9407,41.1451,707576.88382923,0
+R.US,D,20190826,000000,41.5943,41.831,40.9308,41.4524,375884.41060222,0
+R.US,D,20190827,000000,41.7166,41.7166,39.7763,39.8125,463065.40127754,0
+R.US,D,20190828,000000,39.7322,41.6658,39.6177,41.5757,551599.50878839,0
+R.US,D,20190829,000000,42.0258,42.8565,42.0258,42.2469,383770.09753792,0
+R.US,D,20190830,000000,42.564,43.4299,42.3957,42.5023,781984.00190094,0
+R.US,D,20190903,000000,42.2116,42.4641,41.2577,41.8223,764127.76523158,0
+R.US,D,20190904,000000,42.4661,43.698,42.4661,43.4808,618315.11832223,0
+R.US,D,20190905,000000,44.3359,45.4857,44.157,45.1139,749821.92726813,0
+R.US,D,20190906,000000,45.334,45.4446,44.5748,44.7792,521153.35799759,0
+R.US,D,20190909,000000,45.106,47.3585,45.106,47.3017,810936.00101989,0
+R.US,D,20190910,000000,47.471,47.8585,46.8437,47.6275,862518.98141207,0
+R.US,D,20190911,000000,47.787,48.3087,46.5513,48.29,543197.71611103,0
+R.US,D,20190912,000000,48.0083,48.4183,46.5004,46.9838,564151.60922182,0
+R.US,D,20190913,000000,47.2861,48.2568,47.0014,47.0562,581250.55013957,0
+R.US,D,20190916,000000,46.7999,47.9192,46.7999,47.2861,623095.99487553,0
+R.US,D,20190917,000000,47.0982,47.0982,46.0766,46.9231,623582.46286172,0
+R.US,D,20190918,000000,46.427,46.9671,45.8644,46.2352,596445.52076686,0
+R.US,D,20190919,000000,46.3145,46.7019,45.8869,45.9524,649426.58562355,0
+R.US,D,20190920,000000,46.1461,46.4104,45.2469,45.29,926736.84355467,0
+R.US,D,20190923,000000,45.1589,45.8556,44.9191,45.5024,526938.85226185,0
+R.US,D,20190924,000000,45.7578,46.4104,44.0287,44.1089,659422.68514638,0
+R.US,D,20190925,000000,44.1089,46.4739,44.1089,45.8556,548707.27265203,0
+R.US,D,20190926,000000,45.883,45.883,44.9984,45.5806,466870.27588376,0
+R.US,D,20190927,000000,45.5619,46.111,44.7792,44.8761,687095.15082267,0
+R.US,D,20190930,000000,45.0454,45.8292,44.8399,45.6785,323368.35190879,0
+R.US,D,20191001,000000,45.9877,46.5288,43.6491,44.0112,384826.83681883,0
+R.US,D,20191002,000000,43.4994,43.7812,42.5981,43.0944,375008.56382878,0
+R.US,D,20191003,000000,42.9798,43.4652,42.0258,43.1902,483618.67369382,0
+R.US,D,20191004,000000,43.0669,43.3849,42.0189,42.4837,310174.44077089,0
+R.US,D,20191007,000000,42.2469,42.9358,41.7704,42.5463,341377.88731329,0
+R.US,D,20191008,000000,42.1491,42.2812,41.6021,41.6979,539669.80121962,0
+R.US,D,20191009,000000,42.1247,42.6706,41.7166,42.564,581708.40236186,0
+R.US,D,20191010,000000,42.7401,43.3722,42.5306,42.971,541289.65785429,0
+R.US,D,20191011,000000,43.7645,45.1217,43.7645,44.5327,436069.49401901,0
+R.US,D,20191014,000000,44.2754,44.3125,43.3361,43.9504,504945.5937268,0
+R.US,D,20191015,000000,43.7469,45.3888,43.6628,45.0982,435579.96005813,0
+R.US,D,20191016,000000,45.0786,45.8644,44.8496,44.9984,495895.85839557,0
+R.US,D,20191017,000000,45.2391,46.0063,44.8496,45.7518,470175.39661343,0
+R.US,D,20191018,000000,45.5121,46.3849,45.5121,46.2782,318858.30312091,0
+R.US,D,20191021,000000,46.6658,47.4789,46.3761,46.4554,312207.18199887,0
+R.US,D,20191022,000000,46.3056,47.4887,45.5601,47.3017,384539.65718833,0
+R.US,D,20191023,000000,47.2215,47.4808,46.6755,47.4446,386418.07768962,0
+R.US,D,20191024,000000,47.2861,47.3683,46.7117,47.1061,477160.70897807,0
+R.US,D,20191025,000000,47.0483,48.5112,46.8693,48.38,580935.77673675,0
+R.US,D,20191028,000000,48.8517,49.1471,48.201,48.6344,950989.72544572,0
+R.US,D,20191029,000000,44.9984,48.0268,43.3672,45.9877,2284792.9643221,0
+R.US,D,20191030,000000,46.0502,46.1374,42.3898,42.7401,1595807.1290993,0
+R.US,D,20191031,000000,42.0346,43.0493,41.383,42.9074,1409928.3247733,0
+R.US,D,20191101,000000,43.1041,44.3643,42.331,44.3213,741594.89514883,0
+R.US,D,20191104,000000,45.062,46.7342,44.8232,46.5004,1196900.3144534,0
+R.US,D,20191105,000000,46.8437,48.2568,46.6324,47.5944,820918.81465233,0
+R.US,D,20191106,000000,47.6911,48.3271,47.0297,48.2724,745841.27011226,0
+R.US,D,20191107,000000,48.5287,49.3488,47.1247,47.6021,889132.6638243,0
+R.US,D,20191108,000000,48.2724,48.516,47.3106,47.5219,792776.23285494,0
+R.US,D,20191111,000000,46.976,47.8585,46.7919,47.5854,366236.81020394,0
+R.US,D,20191112,000000,47.655,47.9123,47.0737,47.1628,609390.06596226,0
+R.US,D,20191113,000000,46.6511,47.0737,45.5298,45.6452,650535.44647441,0
+R.US,D,20191114,000000,45.5209,46.9329,45.3653,46.8693,1154681.8427954,0
+R.US,D,20191115,000000,47.3067,47.654,46.8076,47.0033,546783.88452179,0
+R.US,D,20191118,000000,46.5757,46.8517,45.9965,46.4231,522365.43999678,0
+R.US,D,20191119,000000,46.3624,46.3624,44.8643,45.5592,569196.15959956,0
+R.US,D,20191120,000000,45.381,45.6403,44.4554,44.7293,565060.15972544,0
+R.US,D,20191121,000000,45.291,45.47,44.4182,45.381,881362.46193574,0
+R.US,D,20191122,000000,45.5151,46.5229,45.3272,46.0219,738770.11045594,0
+R.US,D,20191125,000000,46.2548,47.7616,46.1648,47.4857,1606540.0845423,0
+R.US,D,20191126,000000,47.5297,48.1549,47.0747,47.566,624101.63457807,0
+R.US,D,20191127,000000,47.654,47.8067,46.9945,47.5483,746773.32642192,0
+R.US,D,20191129,000000,47.336,47.5571,46.7186,46.8076,330626.53602198,0
+R.US,D,20191202,000000,46.9681,47.5483,46.746,46.8594,840704.57140134,0
+R.US,D,20191203,000000,46.1471,46.3624,45.2734,45.3643,796409.41287781,0
+R.US,D,20191204,000000,45.5659,47.2088,45.4074,45.8106,635117.68168538,0
+R.US,D,20191205,000000,45.9867,46.1745,45.3556,45.6745,681710.27725292,0
+R.US,D,20191206,000000,46.4514,47.7616,46.4514,47.6365,1163291.0997609,0
+R.US,D,20191209,000000,47.5934,48.2255,47.2812,47.6365,741742.06193457,0
+R.US,D,20191210,000000,47.4681,47.4681,46.1305,46.2635,986107.39969208,0
+R.US,D,20191211,000000,46.2999,46.5141,45.4074,45.8272,2269776.8422191,0
+R.US,D,20191212,000000,46.2899,47.8957,46.0582,47.1844,1438613.584093,0
+R.US,D,20191213,000000,47.068,47.7274,46.2097,46.4231,749463.20822789,0
+R.US,D,20191216,000000,46.8517,47.9407,46.7724,47.2714,713083.37439553,0
+R.US,D,20191217,000000,47.291,47.6834,46.8437,47.1472,1309190.6159535,0
+R.US,D,20191218,000000,47.2979,47.2979,46.7176,46.7822,886743.24753923,0
+R.US,D,20191219,000000,46.8253,47.8067,46.4965,46.9417,699763.75829481,0
+R.US,D,20191220,000000,47.1011,48.3782,46.4965,47.9319,2197078.4940484,0
+R.US,D,20191223,000000,47.9407,48.0347,47.4828,47.8164,1095894.8438431,0
+R.US,D,20191224,000000,48.0904,48.2705,47.6011,48.0718,280029.77749254,0
+R.US,D,20191226,000000,48.11,48.4926,47.8428,48.3144,438730.76006108,0
+R.US,D,20191227,000000,48.3683,48.5561,47.9407,48.0483,453577.23156381,0
+R.US,D,20191230,000000,48.0718,48.5464,47.7813,47.9672,523936.2410362,0
+R.US,D,20191231,000000,47.7793,48.7793,47.7793,48.431,615679.40206935,0
+R.US,D,20200102,000000,48.8771,48.8771,47.6639,48.4485,395934.86316723,0
+R.US,D,20200103,000000,47.8341,48.1648,47.336,48.0396,444552.02403021,0
+R.US,D,20200106,000000,47.654,47.9045,46.9359,47.8869,438032.7398204,0
+R.US,D,20200107,000000,47.5757,48.4926,47.3507,48.2793,865588.02208962,0
+R.US,D,20200108,000000,48.3144,48.7245,47.6266,48.1814,702425.02433688,0
+R.US,D,20200109,000000,48.5905,48.5905,47.788,47.9143,509355.48734105,0
+R.US,D,20200110,000000,47.8957,48.3331,47.3683,47.3878,518543.19153391,0
+R.US,D,20200113,000000,48.2059,48.9123,47.9143,48.0904,979301.95784334,0
+R.US,D,20200114,000000,48.0904,49.7685,47.9319,49.3488,805102.47315193,0
+R.US,D,20200115,000000,49.3399,50.4466,49.2255,49.9378,855057.42097692,0
+R.US,D,20200116,000000,50.5639,51.1668,49.5631,49.8928,767872.34233533,0
+R.US,D,20200117,000000,49.7235,49.8751,49.2255,49.3399,902091.51690165,0
+R.US,D,20200121,000000,49.1002,49.2059,48.1814,48.4759,716053.28189101,0
+R.US,D,20200122,000000,48.6706,48.8488,47.3507,47.3878,928275.96285551,0
+R.US,D,20200123,000000,47.1746,47.3644,46.3173,47.244,756986.08815709,0
+R.US,D,20200124,000000,47.2812,47.3595,46.0131,46.1471,1127955.7413107,0
+R.US,D,20200127,000000,44.9348,45.3419,44.2841,44.3359,1515705.4740129,0
+R.US,D,20200128,000000,44.5611,44.971,43.9993,44.4093,592240.02546613,0
+R.US,D,20200129,000000,44.7118,45.3526,44.5875,44.5875,955975.00031254,0
+R.US,D,20200130,000000,44.0795,44.8486,43.4642,44.4367,492628.55135391,0
+R.US,D,20200131,000000,44.1598,44.2744,42.153,42.5542,1382078.0325643,0
+R.US,D,20200203,000000,42.9201,43.5884,42.6071,43.1335,793400.66970276,0
+R.US,D,20200204,000000,43.9632,44.0347,43.3869,43.6863,425545.02485573,0
+R.US,D,20200205,000000,44.5072,45.9524,44.4622,45.2391,591919.12011389,0
+R.US,D,20200206,000000,45.4328,45.5248,44.651,44.8898,671672.2760758,0
+R.US,D,20200207,000000,44.6413,44.8359,43.8918,44.6316,646595.66898125,0
+R.US,D,20200210,000000,44.1775,44.5258,43.2332,43.4808,830601.16276391,0
+R.US,D,20200211,000000,43.6863,44.7205,43.2665,44.2117,929463.51705706,0
+R.US,D,20200212,000000,44.8546,45.0972,44.5611,44.7577,753358.01809207,0
+R.US,D,20200213,000000,40.2988,42.4817,39.9152,40.1383,2175314.1616245,0
+R.US,D,20200214,000000,39.9211,40.0571,35.6667,36.2273,2797651.8387569,0
+R.US,D,20200218,000000,36.0287,36.1921,34.5835,34.7195,1948777.4667641,0
+R.US,D,20200219,000000,34.8016,36.1197,33.9885,35.7948,1991010.2463042,0
+R.US,D,20200220,000000,35.8937,37.1031,35.6275,37.0668,1347964.9760288,0
+R.US,D,20200221,000000,36.6705,36.9045,35.9298,36.8242,945120.42787291,0
+R.US,D,20200224,000000,35.1705,36.3995,34.8457,36.2273,1014031.275294,0
+R.US,D,20200225,000000,36.2899,36.5796,34.7459,35.1804,1436339.6528551,0
+R.US,D,20200226,000000,35.3887,35.605,33.3222,33.6001,1352278.8024358,0
+R.US,D,20200227,000000,33.1676,34.5414,31.9298,33.3222,2546711.0072533,0
+R.US,D,20200228,000000,32.2194,34.7195,32.0561,34.3486,1874830.2448978,0
+R.US,D,20200302,000000,34.7645,34.8193,32.8417,33.8438,1675775.925282,0
+R.US,D,20200303,000000,33.8632,34.1333,32.0374,32.4895,1401828.0196083,0
+R.US,D,20200304,000000,32.8868,33.374,32.0297,33.2478,1353436.7188819,0
+R.US,D,20200305,000000,32.192,32.7156,31.1705,31.4503,1277175.7081065,0
+R.US,D,20200306,000000,30.1597,31.6939,29.9387,31.0893,1296907.2993023,0
+R.US,D,20200309,000000,28.967,29.2655,27.2056,27.8486,1107479.1182619,0
+R.US,D,20200310,000000,29.6813,31.2038,28.9454,30.7459,1501182.9738371,0
+R.US,D,20200311,000000,30.3036,30.3124,28.2811,28.4904,1636475.2395495,0
+R.US,D,20200312,000000,26.4034,27.1969,24.8955,25.8261,1475878.4626229,0
+R.US,D,20200313,000000,27.1264,27.8925,23.7585,27.8925,1033507.3685981,0
+R.US,D,20200316,000000,22.3495,25.1704,22.3495,24.5442,1473781.3359261,0
+R.US,D,20200317,000000,25.2468,28.372,23.87,27.9289,982143.09440131,0
+R.US,D,20200318,000000,25.4004,29.0756,25.0032,28.1999,1393349.5775633,0
+R.US,D,20200319,000000,27.8653,29.3378,25.8163,26.0149,1040350.6241347,0
+R.US,D,20200320,000000,26.0413,26.4308,23.0531,23.8289,1845159.7857069,0
+R.US,D,20200323,000000,23.7488,23.8113,21.1382,22.6372,1392865.1535603,0
+R.US,D,20200324,000000,23.8025,25.8261,23.3065,23.9464,1011372.053235,0
+R.US,D,20200325,000000,24.2625,26.1333,23.0628,24.2077,1332655.5423459,0
+R.US,D,20200326,000000,24.4611,25.4562,23.9415,25.0931,1708247.6633598,0
+R.US,D,20200327,000000,23.5766,24.4611,22.6283,23.92,945848.08586905,0
+R.US,D,20200330,000000,23.9278,24.6783,22.8456,23.6587,2671454.2760049,0
+R.US,D,20200331,000000,23.5402,24.4611,23.4817,23.875,2267917.8395576,0
+R.US,D,20200401,000000,22.872,23.3152,21.7634,22.2136,1811278.7212573,0
+R.US,D,20200402,000000,21.8152,22.4219,20.9591,21.6715,1934321.3960402,0
+R.US,D,20200403,000000,21.5814,21.8152,20.4258,20.7047,1504060.9020914,0
+R.US,D,20200406,000000,21.5286,23.5853,21.4913,23.3867,1276600.3268539,0
+R.US,D,20200407,000000,24.4611,26.059,23.7673,24.6783,2433721.6635211,0
+R.US,D,20200408,000000,25.0216,26.3388,24.6294,26.0335,818692.91701807,0
+R.US,D,20200409,000000,26.4659,28.7154,26.4659,28.2547,1869350.3261122,0
+R.US,D,20200413,000000,28.4709,28.5687,27.1617,27.7477,1109950.2938724,0
+R.US,D,20200414,000000,28.7683,28.8956,27.1715,27.243,1180490.1958523,0
+R.US,D,20200415,000000,26.5471,26.5471,25.2379,25.5276,615454.56392448,0
+R.US,D,20200416,000000,25.6001,25.6617,24.1733,24.8407,1380148.5124845,0
+R.US,D,20200417,000000,25.7693,26.3759,25.3387,25.4562,814762.33744903,0
+R.US,D,20200420,000000,24.8407,25.0677,23.7389,23.965,656836.02448874,0
+R.US,D,20200421,000000,23.2878,23.9836,23.0442,23.7938,721424.8695704,0
+R.US,D,20200422,000000,24.4258,24.4258,23.7077,23.7849,966665.03210979,0
+R.US,D,20200423,000000,24.191,25.5393,24.0285,24.9494,712007.21727484,0
+R.US,D,20200424,000000,25.3828,25.3828,24.7692,25.2125,964092.67933411,0
+R.US,D,20200427,000000,25.9611,27.8124,25.4816,27.4239,2308891.5254865,0
+R.US,D,20200428,000000,28.4073,28.696,27.7037,27.7213,1516104.0507242,0
+R.US,D,20200429,000000,27.6402,32.0912,27.5051,31.5051,3092318.5794809,0
+R.US,D,20200430,000000,30.7644,32.101,29.8085,31.965,2985754.4967342,0
+R.US,D,20200501,000000,31.0443,31.6765,30.0795,31.5482,1295966.0450685,0
+R.US,D,20200504,000000,30.9993,31.0169,28.3456,29.601,2156306.1404585,0
+R.US,D,20200505,000000,30.5199,31.1931,30.4494,30.6284,858373.78361383,0
+R.US,D,20200506,000000,31.0717,31.1793,29.148,29.2107,1168011.6788117,0
+R.US,D,20200507,000000,29.6627,30.3584,29.3104,29.9347,732878.32906864,0
+R.US,D,20200508,000000,30.6568,32.3808,30.4572,32.0463,1093401.184418,0
+R.US,D,20200511,000000,31.9034,32.1196,30.4846,30.5199,979386.78314345,0
+R.US,D,20200512,000000,30.6657,30.7928,28.923,28.9406,648777.62097811,0
+R.US,D,20200513,000000,28.5432,28.7331,26.4846,26.8554,824274.01296882,0
+R.US,D,20200514,000000,26.287,27.7674,25.2194,27.7477,767392.00629855,0
+R.US,D,20200515,000000,27.243,28.0432,27.0414,27.5003,457695.85758129,0
+R.US,D,20200518,000000,28.8711,30.9229,28.7928,30.7379,764909.58878081,0
+R.US,D,20200519,000000,30.7096,30.7938,29.0551,29.0726,480413.70813778,0
+R.US,D,20200520,000000,29.5413,30.3427,28.7654,29.0639,1112299.8524864,0
+R.US,D,20200521,000000,28.9718,29.8534,28.7244,28.8163,1303988.6788744,0
+R.US,D,20200522,000000,29.1558,29.1734,27.97,28.605,509260.44212526,0
+R.US,D,20200526,000000,30.2224,31.7263,29.6988,31.3173,1109357.5387632,0
+R.US,D,20200527,000000,32.559,33.1666,31.1881,32.1353,845490.55791248,0
+R.US,D,20200528,000000,32.4299,32.6872,31.4924,31.8789,827756.96023124,0
+R.US,D,20200529,000000,31.2703,31.9161,31.0511,31.511,1140916.6383712,0
+R.US,D,20200601,000000,31.4465,32.6148,31.1421,32.5502,627980.09257717,0
+R.US,D,20200602,000000,32.9073,34.7566,32.4299,33.8565,1288305.1962778,0
+R.US,D,20200603,000000,34.6931,36.33,34.3604,35.4367,778994.67656566,0
+R.US,D,20200604,000000,35.0893,36.5873,34.4709,36.5502,896764.89685125,0
+R.US,D,20200605,000000,37.9944,39.8164,37.6911,38.8311,1062794.5809512,0
+R.US,D,20200608,000000,39.8164,40.2655,39.2734,39.7968,757157.78274045,0
+R.US,D,20200609,000000,38.6392,39.3007,37.8839,39.061,755514.42029973,0
+R.US,D,20200610,000000,38.6843,38.8496,36.8076,37.4065,740722.11435008,0
+R.US,D,20200611,000000,35.1246,35.1246,32.2283,32.5032,948950.85226833,0
+R.US,D,20200612,000000,34.333,34.7752,32.8633,34.419,611519.89638916,0
+R.US,D,20200615,000000,32.9005,34.831,32.8153,34.3428,500776.8901225,0
+R.US,D,20200616,000000,36.5238,36.5238,34.8848,35.3643,594022.37876004,0
+R.US,D,20200617,000000,35.4552,35.7772,34.9141,35.2449,508800.54591985,0
+R.US,D,20200618,000000,34.785,36.0541,34.5541,35.4749,341571.04371957,0
+R.US,D,20200619,000000,35.88,36.0257,33.875,34.3897,624873.23821161,0
+R.US,D,20200622,000000,34.242,34.4347,33.3408,34.3799,464274.41730203,0
+R.US,D,20200623,000000,34.8486,35.4465,34.4317,35.1988,527421.23228177,0
+R.US,D,20200624,000000,34.7566,34.7566,32.9837,33.0276,550776.80557645,0
+R.US,D,20200625,000000,32.5775,33.2948,32.1441,33.2214,490845.17606842,0
+R.US,D,20200626,000000,32.9446,33.1529,31.5746,32.0344,1339308.7074511,0
+R.US,D,20200629,000000,32.3741,33.8926,32.1725,33.7732,889860.32182044,0
+R.US,D,20200630,000000,33.606,34.7107,33.239,34.4993,748733.50624862,0
+R.US,D,20200701,000000,34.8946,35.2811,33.3682,33.3858,579201.4570465,0
+R.US,D,20200702,000000,34.2321,34.5815,33.4611,33.7812,386392.52790042,0
+R.US,D,20200706,000000,35.4288,37.2498,34.831,36.559,1366913.7216839,0
+R.US,D,20200707,000000,36.0825,36.5326,35.1988,35.4749,546147.18377516,0
+R.US,D,20200708,000000,35.4367,35.9983,35.0698,35.8613,460834.39368544,0
+R.US,D,20200709,000000,35.696,35.8516,34.149,34.5638,873665.84344004,0
+R.US,D,20200710,000000,34.6284,35.9435,34.3799,35.8428,679148.1443929,0
+R.US,D,20200713,000000,36.1735,36.6755,35.2499,35.8339,508563.44387616,0
+R.US,D,20200714,000000,35.9054,37.0101,35.2831,36.9915,524860.12141333,0
+R.US,D,20200715,000000,37.9309,39.3281,37.6354,39.1726,1240685.4991848,0
+R.US,D,20200716,000000,39.0062,40.2753,38.6402,40.0825,790779.26133182,0
+R.US,D,20200717,000000,40.3232,40.8262,39.8526,39.9895,850107.91581496,0
+R.US,D,20200720,000000,39.5757,39.8546,37.9573,38.2156,572222.27663128,0
+R.US,D,20200721,000000,38.2802,39.8379,38.1225,39.3007,1234347.1074824,0
+R.US,D,20200722,000000,39.4103,40.5141,39.1168,39.3477,793443.59334859,0
+R.US,D,20200723,000000,39.0708,39.7146,38.8398,39.0884,558286.39961528,0
+R.US,D,20200724,000000,39.0795,39.2273,38.5933,38.8027,553350.18034371,0
+R.US,D,20200727,000000,38.5639,40.1286,38.2156,39.5591,844920.28661776,0
+R.US,D,20200728,000000,39.2811,39.5493,38.4827,38.786,937511.70065202,0
+R.US,D,20200729,000000,40.5043,40.6706,33.8378,34.9044,2821046.2477312,0
+R.US,D,20200730,000000,34.2977,35.604,33.606,34.6099,1188610.9408486,0
+R.US,D,20200731,000000,34.4808,34.4808,32.5502,33.69,1101545.4352204,0
+R.US,D,20200803,000000,33.5531,34.1764,32.7615,33.2117,848711.8753336,0
+R.US,D,20200804,000000,33.0649,33.7097,32.9162,33.5238,623273.8214083,0
+R.US,D,20200805,000000,33.919,34.428,33.5805,33.8094,960056.8346336,0
+R.US,D,20200806,000000,33.7548,34.0482,33.1196,33.1372,694773.37347015,0
+R.US,D,20200807,000000,32.8809,34.6186,32.6148,34.4611,1527824.2500217,0
+R.US,D,20200810,000000,34.6744,36.0903,34.6568,35.2449,887159.19810725,0
+R.US,D,20200811,000000,35.7772,36.7067,35.424,35.7596,706807.32417881,0
+R.US,D,20200812,000000,36.4201,37.7928,36.0991,36.7997,1117554.9331271,0
+R.US,D,20200813,000000,36.514,36.7253,35.7419,35.9348,646452.59016179,0
+R.US,D,20200814,000000,35.7508,36.6421,35.2088,36.1832,592117.38647802,0
+R.US,D,20200817,000000,36.2106,36.376,35.7419,35.88,506877.15778959,0
+R.US,D,20200818,000000,35.7684,36.0443,35.3456,35.4651,389694.58265539,0
+R.US,D,20200819,000000,35.4552,36.7166,35.4552,36.3947,701981.47999653,0
+R.US,D,20200820,000000,36.0345,36.4592,35.374,36.0639,551128.37067572,0
+R.US,D,20200821,000000,36.1941,37.1364,35.7929,36.7351,936402.83980117,0
+R.US,D,20200824,000000,36.9221,37.8359,36.5952,37.741,478180.65656254,0
+R.US,D,20200825,000000,37.6491,37.8359,36.8007,37.3791,355737.89082983,0
+R.US,D,20200826,000000,37.4075,38.5258,37.2958,38.4318,570898.7975512,0
+R.US,D,20200827,000000,38.4906,39.0492,38.3869,38.8525,695325.24891666,0
+R.US,D,20200828,000000,39.1333,39.1333,38.2919,38.8251,346291.62277038,0
+R.US,D,20200831,000000,38.834,38.8525,38.1168,38.1627,581458.0144278,0
+R.US,D,20200901,000000,37.9112,39.6373,37.4162,39.4504,416446.23392925,0
+R.US,D,20200902,000000,39.3486,39.972,38.6559,39.3839,550793.15744154,0
+R.US,D,20200903,000000,39.3291,39.6834,37.3791,37.7244,562731.04094284,0
+R.US,D,20200904,000000,38.1432,38.5531,36.8741,38.0414,550725.70599808,0
+R.US,D,20200908,000000,37.5924,38.1509,36.6137,37.6118,513027.5030435,0
+R.US,D,20200909,000000,37.9944,39.3927,37.9759,39.012,517316.80165277,0
+R.US,D,20200910,000000,39.3672,39.3672,37.7156,38.5081,500295.53209416,0
+R.US,D,20200911,000000,38.6295,39.012,37.8457,38.5444,401491.43132036,0
+R.US,D,20200914,000000,38.7224,39.6159,38.5003,39.563,428119.42161455,0
+R.US,D,20200915,000000,39.9181,39.9181,38.834,39.4886,448392.6683413,0
+R.US,D,20200916,000000,39.9534,41.3243,39.7899,40.7097,923758.76012664,0
+R.US,D,20200917,000000,39.9905,41.7645,39.422,41.7548,1058673.9109505,0
+R.US,D,20200918,000000,42.1001,42.4075,41.289,41.5219,1208691.0311691,0
+R.US,D,20200921,000000,40.5982,40.6725,39.1882,39.8887,520079.24486003,0
+R.US,D,20200922,000000,39.9905,40.5326,39.7948,40.29,583717.63778379,0
+R.US,D,20200923,000000,40.3389,40.9151,38.694,39.0209,424551.649052,0
+R.US,D,20200924,000000,38.5258,39.0492,37.6216,38.0131,659428.81709579,0
+R.US,D,20200925,000000,37.8095,38.648,37.7527,38.2283,344366.19065699,0
+R.US,D,20200928,000000,39.0855,39.47,38.7127,39.104,458210.94133137,0
+R.US,D,20200929,000000,39.1236,39.563,38.2968,38.3301,306257.14709223,0
+R.US,D,20200930,000000,38.3692,39.7626,38.3692,39.4123,730119.97382766,0
+R.US,D,20201001,000000,39.514,40.0942,38.9641,39.3193,389890.80503637,0
+R.US,D,20201002,000000,38.5081,41.1578,38.5081,41.112,405792.99382844,0
+R.US,D,20201005,000000,41.5219,42.9113,41.3634,42.8565,395767.25655015,0
+R.US,D,20201006,000000,43.3781,45.0581,42.8096,42.9495,836569.59351877,0
+R.US,D,20201007,000000,43.8634,45.0766,43.4857,44.2176,421672.69880602,0
+R.US,D,20201008,000000,44.7871,44.7871,43.6217,44.0875,391292.97746714,0
+R.US,D,20201009,000000,45.609,46.019,43.5464,44.0786,747091.16579946,0
+R.US,D,20201012,000000,44.3771,46.2381,44.2078,45.5258,589946.67638841,0
+R.US,D,20201013,000000,45.5258,46.0757,44.5992,44.927,412008.74654267,0
+R.US,D,20201014,000000,45.0581,46.201,45.0581,45.5699,406330.561393,0
+R.US,D,20201015,000000,44.7871,47.3174,44.7597,47.2128,343204.18624461,0
+R.US,D,20201016,000000,47.017,47.381,46.747,46.7753,459382.14366785,0
+R.US,D,20201019,000000,46.608,47.2793,45.9534,46.0856,428228.77471227,0
+R.US,D,20201020,000000,46.3741,47.2499,46.1628,46.9417,307170.80755367,0
+R.US,D,20201021,000000,47.0817,47.5112,46.336,46.6354,509214.45250472,0
+R.US,D,20201022,000000,46.9065,48.1922,46.6804,47.8663,321405.1061074,0
+R.US,D,20201023,000000,47.9133,48.2676,47.5014,48.1275,258100.90442625,0
+R.US,D,20201026,000000,47.6511,47.7078,46.5689,47.336,346593.11028283,0
+R.US,D,20201027,000000,47.1873,47.5444,46.8497,46.925,365739.10031051,0
+R.US,D,20201028,000000,47.2695,48.3937,45.0199,46.1394,1077622.6566057,0
+R.US,D,20201029,000000,46.8497,47.8947,46.3076,47.559,862522.04738678,0
+R.US,D,20201030,000000,47.3996,47.9407,45.3653,45.9632,776463.20345269,0
+R.US,D,20201102,000000,46.7753,47.4378,45.926,46.3654,924770.53177859,0
+R.US,D,20201103,000000,47.336,49.3125,46.7098,49.015,918692.74792598,0
+R.US,D,20201104,000000,48.1824,49.4436,47.6237,47.839,567599.80877096,0
+R.US,D,20201105,000000,48.0992,49.9094,48.0992,49.5092,635409.97127372,0
+R.US,D,20201106,000000,49.6677,50.2353,48.8938,48.93,365746.25425147,0
+R.US,D,20201109,000000,51.3184,53.1756,50.0024,50.245,720759.55305987,0
+R.US,D,20201110,000000,50.3937,51.9349,50.0787,51.5699,504623.666383,0
+R.US,D,20201111,000000,51.7666,51.9906,49.9192,51.4759,405179.79888787,0
+R.US,D,20201112,000000,51.0209,51.561,49.7225,50.2353,502506.0998549,0
+R.US,D,20201113,000000,50.8243,52.2148,50.8243,52.065,380576.37388913,0
+R.US,D,20201116,000000,53.1198,54.3419,52.5875,53.745,608841.25649045,0
+R.US,D,20201117,000000,52.8957,54.16,52.5827,53.8097,484934.99883291,0
+R.US,D,20201118,000000,53.9417,55.7137,53.6531,53.977,692781.51190487,0
+R.US,D,20201119,000000,54.1169,54.2079,52.7001,54.1071,441658.7659023,0
+R.US,D,20201120,000000,53.6286,54.1316,52.3282,52.7803,501394.17302934,0
+R.US,D,20201123,000000,53.6384,55.7304,53.2333,55.0886,498788.09453192,0
+R.US,D,20201124,000000,55.7207,57.4349,55.701,56.8507,421154.54908126,0
+R.US,D,20201125,000000,56.8596,57.567,55.8801,57.1804,501180.57679171,0
+R.US,D,20201127,000000,56.8224,57.613,56.7334,57.341,131301.38864079,0
+R.US,D,20201130,000000,57.1326,57.6042,55.3058,55.794,681805.32246869,0
+R.US,D,20201201,000000,56.841,57.7442,56.3801,57.113,654850.29487288,0
+R.US,D,20201202,000000,56.8136,57.3733,56.2089,56.8596,371922.14929458,0
+R.US,D,20201203,000000,57.2362,58.1785,56.7559,56.9642,427409.13747505,0
+R.US,D,20201204,000000,57.5279,58.1511,57.3488,58.1414,292309.00617743,0
+R.US,D,20201207,000000,58.0739,58.1785,56.7382,57.2744,408005.60557233,0
+R.US,D,20201208,000000,57.0005,58.4144,57.0005,58.0279,472899.00414112,0
+R.US,D,20201209,000000,58.4144,59.159,57.341,58.3577,382914.69059583,0
+R.US,D,20201210,000000,57.8488,58.7999,57.3361,58.7441,270025.50203717,0
+R.US,D,20201211,000000,58.4712,59.3762,58.4515,59.0631,361001.14740305,0
+R.US,D,20201214,000000,60.3029,60.5348,57.1228,57.1522,439376.65873181,0
+R.US,D,20201215,000000,57.6414,59.5817,57.6414,59.5817,521901.45582509,0
+R.US,D,20201216,000000,59.7226,60.1228,58.9319,59.7901,381124.16136937,0
+R.US,D,20201217,000000,59.7901,60.0632,58.3293,58.8762,374870.59496714,0
+R.US,D,20201218,000000,59.1766,59.7804,58.5553,59.658,1268187.2922693,0
+R.US,D,20201221,000000,58.5935,60.3733,58.3674,60.1853,564849.62946249,0
+R.US,D,20201222,000000,60.3371,60.6473,59.6482,60.1472,432919.71600762,0
+R.US,D,20201223,000000,60.657,60.9397,59.9966,60.4594,309787.10596677,0
+R.US,D,20201224,000000,60.8732,60.8732,59.479,60.3273,89543.835179649,0
+R.US,D,20201228,000000,60.8635,60.9663,59.1414,59.3469,334298.55172443,0
+R.US,D,20201229,000000,59.5641,59.5739,58.0005,59.0543,343318.64930019,0
+R.US,D,20201230,000000,59.0367,59.7422,58.9144,58.9506,263585.93316963,0
+R.US,D,20201231,000000,58.8861,59.1551,58.1414,58.1884,245299.43805032,0
+R.US,D,20210104,000000,58.8577,58.9319,57.0954,57.8683,322421.98771718,0
+R.US,D,20210105,000000,57.6511,59.0631,57.4251,58.9319,370951.25730535,0
+R.US,D,20210106,000000,59.3185,61.5426,59.3185,61.4487,586033.47067601,0
+R.US,D,20210107,000000,62.07,63.4075,61.204,63.0973,486056.12358258,0
+R.US,D,20210108,000000,63.1257,63.9868,62.9487,63.162,367914.92035796,0
+R.US,D,20210111,000000,62.616,64.067,62.5602,63.1718,329932.60374757,0
+R.US,D,20210112,000000,63.5113,64.9897,63.0973,64.3684,476361.5115722,0
+R.US,D,20210113,000000,64.4546,64.7177,62.3616,62.4751,531790.24623332,0
+R.US,D,20210114,000000,63.7842,65.6032,63.1355,64.5201,736387.84811183,0
+R.US,D,20210115,000000,63.8791,64.1326,62.0328,63.5583,338244.46116699,0
+R.US,D,20210119,000000,64.1619,65.1033,63.8694,64.3136,440436.46398742,0
+R.US,D,20210120,000000,64.6325,65.8959,64.3136,65.528,360230.56576107,0
+R.US,D,20210121,000000,65.5367,65.9036,64.4633,64.5573,285441.22284306,0
+R.US,D,20210122,000000,63.7941,64.6893,62.6541,64.2941,415384.38469049,0
+R.US,D,20210125,000000,64.1141,64.5573,61.5611,63.3039,849179.94747158,0
+R.US,D,20210126,000000,63.8507,63.8507,62.4094,62.794,494097.15323657,0
+R.US,D,20210127,000000,61.4487,63.1913,60.3273,60.8087,526059.93951371,0
+R.US,D,20210128,000000,61.5142,62.2823,60.8087,61.5885,336960.83975805,0
+R.US,D,20210129,000000,61.5328,61.5328,58.7441,58.9702,623367.84463253,0
+R.US,D,20210201,000000,59.7324,60.1903,57.8117,59.8459,304923.44809649,0
+R.US,D,20210202,000000,60.5719,61.1697,58.8478,60.8087,388343.50980299,0
+R.US,D,20210203,000000,61.0426,61.3635,60.205,60.8635,241660.12607804,0
+R.US,D,20210204,000000,61.0524,63.6904,60.5719,63.6629,456299.81709994,0
+R.US,D,20210205,000000,64.4065,64.7549,63.2852,63.3606,254588.31940836,0
+R.US,D,20210208,000000,63.9075,64.9722,63.7842,64.9722,486077.58540551,0
+R.US,D,20210209,000000,64.8214,65.0094,63.7842,64.2363,479025.84358897,0
+R.US,D,20210210,000000,64.8871,66.1679,64.1815,65.1415,686387.93265788,0
+R.US,D,20210211,000000,61.9017,63.5397,59.1414,61.524,1099296.0317801,0
+R.US,D,20210212,000000,61.5611,62.7119,60.2128,61.6189,584519.90116437,0
+R.US,D,20210216,000000,62.2549,62.2549,60.07,60.7638,514235.49707641,0
+R.US,D,20210217,000000,60.3165,61.5045,59.7089,61.114,464452.24383479,0
+R.US,D,20210218,000000,60.6864,62.1707,60.1345,60.7921,422673.22855072,0
+R.US,D,20210219,000000,61.1717,63.6805,61.1717,63.0534,411913.70132687,0
+R.US,D,20210222,000000,62.7686,65.0377,62.7686,63.3674,562282.38664465,0
+R.US,D,20210223,000000,62.9204,65.524,61.7813,65.1248,624537.00298587,0
+R.US,D,20210224,000000,65.3341,66.3312,63.838,65.7902,714598.98789031,0
+R.US,D,20210225,000000,65.4487,66.4154,64.1365,64.8685,474245.98902724,0
+R.US,D,20210226,000000,65.2197,66.2276,63.7002,64.4028,575067.50115551,0
+R.US,D,20210301,000000,65.8675,67.1209,65.2579,66.4839,395067.19232634,0
+R.US,D,20210302,000000,66.7403,68.0328,66.2853,66.4457,412923.42899568,0
+R.US,D,20210303,000000,66.8822,68.0045,66.4457,67.387,303531.4955814,0
+R.US,D,20210304,000000,67.4732,68.2795,65.3675,67.0152,409641.81407207,0
+R.US,D,20210305,000000,67.9849,69.4145,66.5915,69.3068,424902.19215969,0
+R.US,D,20210308,000000,69.8488,72.7932,69.6492,70.9037,497151.88603218,0
+R.US,D,20210309,000000,71.1698,71.8068,70.0006,70.7511,478044.73168406,0
+R.US,D,20210310,000000,71.255,72.756,71.1553,72.3293,345369.78637639,0
+R.US,D,20210311,000000,72.5378,75.2179,72.5378,75.0173,512355.032592,0
+R.US,D,20210312,000000,75.4263,75.9302,72.9164,73.5446,555579.14395268,0
+R.US,D,20210315,000000,73.4977,73.5114,71.8157,73.0789,655054.6931864,0
+R.US,D,20210316,000000,72.9164,72.9164,71.0935,71.6924,434923.84147171,0
+R.US,D,20210317,000000,72.0348,72.3098,70.8469,72.301,565283.97587874,0
+R.US,D,20210318,000000,72.5182,74.21,70.6747,70.9976,705688.24341228,0
+R.US,D,20210319,000000,70.8078,70.8773,69.0416,70.304,846732.27766713,0
+R.US,D,20210322,000000,70.1522,70.1903,68.4751,69.1161,512926.3258783,0
+R.US,D,20210323,000000,68.1561,68.8254,65.0769,65.7804,634737.50082223,0
+R.US,D,20210324,000000,66.979,69.1836,66.892,66.9976,506672.75947607,0
+R.US,D,20210325,000000,66.4839,68.9185,65.705,68.8597,570671.9154232,0
+R.US,D,20210326,000000,70.0573,72.6611,69.575,72.6513,484760.23827485,0
+R.US,D,20210329,000000,72.6513,73.4683,70.0006,70.4565,576291.84705351,0
+R.US,D,20210330,000000,70.4664,72.7608,70.4664,72.0446,390836.14723641,0
+R.US,D,20210331,000000,71.7687,73.0407,70.7981,71.892,538435.23540594,0
+R.US,D,20210401,000000,72.5564,73.1131,71.4683,73.0886,262817.39551079,0
+R.US,D,20210405,000000,73.7629,75.3127,73.2785,74.5907,763843.65157579,0
+R.US,D,20210406,000000,74.6474,75.3127,73.8978,74.1248,467087.96008767,0
+R.US,D,20210407,000000,74.1248,74.2863,72.842,73.2882,383737.39380776,0
+R.US,D,20210408,000000,73.1277,73.4781,71.2256,73.4409,513950.36142904,0
+R.US,D,20210409,000000,73.4213,73.8303,72.4243,73.3353,428968.69660722,0
+R.US,D,20210412,000000,73.6689,75.2052,73.3647,74.1719,365610.32937299,0
+R.US,D,20210413,000000,73.9252,74.4947,71.7873,72.6699,557575.09348422,0
+R.US,D,20210414,000000,72.7286,74.4663,72.7188,73.1738,340589.93181465,0
+R.US,D,20210415,000000,74.0015,74.7805,73.0407,74.4752,257717.65758839,0
+R.US,D,20210416,000000,74.5907,74.7706,73.2511,73.9341,552024.65728051,0
+R.US,D,20210419,000000,73.7824,73.983,72.2716,72.528,448312.95299903,0
+R.US,D,20210420,000000,72.2716,72.623,68.7462,69.9624,589528.68183725,0
+R.US,D,20210421,000000,69.9526,70.8176,69.5632,69.9908,535146.46654136,0
+R.US,D,20210422,000000,70.1327,71.7687,69.4496,70.1903,430985.08597013,0
+R.US,D,20210423,000000,70.5612,71.2637,70.0867,71.0554,475040.07647528,0
+R.US,D,20210426,000000,71.2736,72.6796,71.1934,71.5681,467492.66874844,0
+R.US,D,20210427,000000,71.9115,73.6111,71.4067,72.9654,581392.60696746,0
+R.US,D,20210428,000000,72.9654,74.7178,71.8723,73.5162,586240.93496423,0
+R.US,D,20210429,000000,75.939,77.9067,74.8842,77.8597,860668.15468311,0
+R.US,D,20210430,000000,77.2698,77.6983,75.531,75.8734,842739.35661247,0
+R.US,D,20210503,000000,76.9184,77.3089,75.8352,76.2824,637243.42414601,0
+R.US,D,20210504,000000,76.4047,77.9067,76.0534,77.851,580266.37225996,0
+R.US,D,20210505,000000,78.2492,81.6709,78.2492,81.5084,565341.20740652,0
+R.US,D,20210506,000000,81.5084,82.7345,79.7756,82.7247,481182.24579663,0
+R.US,D,20210507,000000,81.9928,83.0672,81.4244,82.8872,471882.12253134,0
+R.US,D,20210510,000000,83.1807,85.1935,82.2217,82.2404,471190.23424007,0
+R.US,D,20210511,000000,80.4253,81.1846,77.9732,80.2257,641317.08253453,0
+R.US,D,20210512,000000,79.6367,80.1103,76.7854,77.4321,671127.55457027,0
+R.US,D,20210513,000000,78.2022,81.2042,78.2022,80.6337,643091.2598959,0
+R.US,D,20210514,000000,81.2521,81.5672,80.2453,80.9096,571825.74390303,0
+R.US,D,20210517,000000,80.8148,82.3598,80.4449,82.1073,352574.82692808,0
+R.US,D,20210518,000000,82.4214,82.6768,80.6152,80.6817,453970.69831734,0
+R.US,D,20210519,000000,78.7825,80.349,77.6885,79.5701,535998.80750875,0
+R.US,D,20210520,000000,78.9997,79.0192,76.4908,76.9654,571442.49706517,0
+R.US,D,20210521,000000,77.3959,78.1043,76.985,77.5114,457442.40367252,0
+R.US,D,20210524,000000,77.9615,78.4497,77.0328,78.0946,303791.08143958,0
+R.US,D,20210525,000000,77.8656,78.7071,76.8412,77.0622,649930.42746638,0
+R.US,D,20210526,000000,77.119,78.4684,76.1239,78.258,550219.8201721,0
+R.US,D,20210527,000000,79.2335,80.2492,78.851,79.0536,749147.41283349,0
+R.US,D,20210528,000000,79.1386,79.1386,76.7658,78.2678,339531.14855061,0
+R.US,D,20210601,000000,79.2726,80.7082,78.7942,80.6035,424565.95693395,0
+R.US,D,20210602,000000,81.1191,81.1191,78.3921,78.7462,516292.76610202,0
+R.US,D,20210603,000000,78.3256,79.803,77.5593,79.301,358575.9614131,0
+R.US,D,20210604,000000,79.8656,79.8656,76.6219,77.1377,562213.91320962,0
+R.US,D,20210607,000000,77.2815,77.6552,76.1435,76.7169,540270.73226138,0
+R.US,D,20210608,000000,76.7941,77.8558,75.5504,77.5212,377569.67469721,0
+R.US,D,20210609,000000,77.5212,77.6357,75.6748,76.1533,612209.74069731,0
+R.US,D,20210610,000000,76.7463,76.938,74.6014,74.621,551083.40304673,0
+R.US,D,20210611,000000,74.9947,76.1807,74.8695,75.9996,510171.036612,0
+R.US,D,20210614,000000,75.9996,75.9996,72.7551,72.9761,768048.12488495,0
+R.US,D,20210615,000000,73.0055,75.2814,72.6307,75.0623,552078.82283359,0
+R.US,D,20210616,000000,74.7649,75.2149,73.3293,73.483,750542.43132329,0
+R.US,D,20210617,000000,73.483,74.1054,69.6385,70.6885,728820.00055365,0
+R.US,D,20210618,000000,69.6365,70.0573,68.5642,68.6796,717172.36265755,0
+R.US,D,20210621,000000,69.7217,70.8029,69.5543,70.7276,373183.28688901,0
+R.US,D,20210622,000000,70.7276,71.3441,69.9155,70.2207,536504.69333472,0
+R.US,D,20210623,000000,70.3157,71.5015,69.7941,70.1913,470674.12849842,0
+R.US,D,20210624,000000,70.4976,70.9566,69.4155,70.8421,351178.78644671,0
+R.US,D,20210625,000000,70.8705,72.2384,70.3959,72.0191,863261.96928173,0
+R.US,D,20210628,000000,71.7119,71.9516,68.9751,70.5641,749739.14595114,0
+R.US,D,20210629,000000,70.7178,71.1962,69.5348,71.1092,806970.67373753,0
+R.US,D,20210630,000000,70.9947,71.4732,70.44,71.1289,704444.47967449,0
+R.US,D,20210701,000000,71.9233,73.6073,71.5789,73.0417,933819.24511824,0
+R.US,D,20210702,000000,72.0662,72.3255,70.8998,71.024,597797.61561081,0
+R.US,D,20210706,000000,71.024,71.1189,69.0212,70.3548,740851.90727917,0
+R.US,D,20210707,000000,70.0182,71.0711,69.5887,70.4889,729612.04401855,0
+R.US,D,20210708,000000,68.9653,69.7511,67.2726,68.6121,573855.41915632,0
+R.US,D,20210709,000000,70.1816,71.0622,69.7412,70.6787,407200.27621704,0
+R.US,D,20210712,000000,69.7412,71.3871,69.1953,71.2824,523843.23980356,0
+R.US,D,20210713,000000,70.7931,71.4918,69.7315,70.7745,648551.76084167,0
+R.US,D,20210714,000000,71.3969,72.2579,70.0377,70.1425,585232.229287,0
+R.US,D,20210715,000000,69.8851,71.2335,69.3968,69.9516,690417.64540897,0
+R.US,D,20210716,000000,70.1327,70.5494,67.2912,67.894,1687259.0225357,0
+R.US,D,20210719,000000,66.0758,66.889,64.6699,65.9711,912443.26949003,0
+R.US,D,20210720,000000,66.3146,69.1483,66.3146,67.7501,1226219.2085452,0
+R.US,D,20210721,000000,68.7266,69.1679,67.9996,68.2197,938564.35196667,0
+R.US,D,20210722,000000,68.4585,69.3293,67.0719,68.3929,745037.98474012,0
+R.US,D,20210723,000000,69.1288,70.5447,68.1913,70.2481,759506.31936283,0
+R.US,D,20210726,000000,70.5447,71.5505,69.3107,69.7609,580585.23362906,0
+R.US,D,20210727,000000,69.3782,71.1386,68.6875,70.7178,818632.61951558,0
+R.US,D,20210728,000000,71.1386,71.5114,67.6356,70.3157,713072.13248828,0
+R.US,D,20210729,000000,71.7707,74.0182,71.2433,73.8754,613703.89236916,0
+R.US,D,20210730,000000,73.5887,74.5926,72.2971,72.8714,774040.06144587,0
+R.US,D,20210802,000000,73.1474,75.301,72.4214,72.4693,811140.39933341,0
+R.US,D,20210803,000000,72.9908,74.9947,72.618,74.9947,671682.49599148,0
+R.US,D,20210804,000000,74.1914,74.6014,72.1239,72.1532,551206.04203485,0
+R.US,D,20210805,000000,72.6983,74.0663,72.2481,73.0329,462937.65233159,0
+R.US,D,20210806,000000,73.894,74.5554,73.1571,73.8666,298513.51698442,0
+R.US,D,20210809,000000,73.2912,73.5496,71.98,72.0759,559857.20065471,0
+R.US,D,20210810,000000,72.163,73.5789,71.6269,73.167,530505.60283283,0
+R.US,D,20210811,000000,73.5789,75.9615,72.7932,75.9419,477736.09023065,0
+R.US,D,20210812,000000,76.1905,76.4488,74.8695,75.7413,343234.84599165,0
+R.US,D,20210813,000000,75.7217,76.3148,75.2149,75.9615,241155.26224364,0
+R.US,D,20210816,000000,75.3872,76.1152,74.3059,75.1102,373703.48059692,0
+R.US,D,20210817,000000,74.5837,75.1768,72.4116,73.7599,407590.67699587,0
+R.US,D,20210818,000000,73.3293,75.2052,72.3539,72.4595,521230.00736516,0
+R.US,D,20210819,000000,71.7892,72.0662,69.1004,69.9516,474362.49606594,0
+R.US,D,20210820,000000,70.4145,71.9105,70.0191,71.7657,425529.69498221,0
+R.US,D,20210823,000000,72.5856,74.2198,72.5662,73.1738,432864.52846296,0
+R.US,D,20210824,000000,73.7815,75.2188,73.3089,74.3793,515922.80515454,0
+R.US,D,20210825,000000,74.7081,76.666,74.6101,76.2894,835698.85670316,0
+R.US,D,20210826,000000,76.1062,76.5114,75.8068,76.2697,491211.04904963,0
+R.US,D,20210827,000000,76.5975,79.1543,76.482,78.3724,494186.06650296,0
+R.US,D,20210830,000000,78.6141,78.894,77.5144,78.0349,413602.03139658,0
+R.US,D,20210831,000000,77.8226,78.1317,76.2794,76.6757,396616.53154283,0
+R.US,D,20210901,000000,76.6073,76.9459,75.6142,76.1249,461557.96371531,0
+R.US,D,20210902,000000,76.3275,78.0642,76.1445,77.6778,627015.33253734,0
+R.US,D,20210903,000000,77.7942,78.3246,76.7521,76.8773,463770.57545919,0
+R.US,D,20210907,000000,77.1377,77.9341,76.8205,77.2434,447103.93697454,0
+R.US,D,20210908,000000,77.4468,77.6425,74.7178,75.074,593151.64194445,0
+R.US,D,20210909,000000,74.6885,75.0985,73.9067,74.573,445432.98076148,0
+R.US,D,20210910,000000,75.3441,76.2316,75.1034,75.2384,503718.18185409,0
+R.US,D,20210913,000000,76.261,76.9459,74.4654,76.8479,579693.03499053,0
+R.US,D,20210914,000000,76.8578,77.1963,75.6043,76.2697,544916.70592776,0
+R.US,D,20210915,000000,76.7325,79.0672,76.347,78.4694,578595.41604692,0
+R.US,D,20210916,000000,78.894,79.5887,76.7032,77.0515,528948.08768378,0
+R.US,D,20210917,000000,77.118,77.486,74.6494,75.7775,962769.20025405,0
+R.US,D,20210920,000000,73.569,74.9292,72.9223,74.7178,537617.64215185,0
+R.US,D,20210921,000000,75.6239,75.759,73.3764,73.8968,461256.47620286,0
+R.US,D,20210922,000000,74.755,76.6465,74.755,75.9126,452721.82462171,0
+R.US,D,20210923,000000,76.8479,78.6044,76.8479,78.3049,347954.40305089,0
+R.US,D,20210924,000000,78.3637,79.9742,78.1601,79.3187,454537.90363736,0
+R.US,D,20210927,000000,80.0604,83.3011,79.9547,82.1542,438910.63057698,0
+R.US,D,20210928,000000,82.1542,82.8343,80.7169,80.9096,342044.22581538,0
+R.US,D,20210929,000000,81.4117,81.623,80.254,81.3921,369914.95785578,0
+R.US,D,20210930,000000,81.488,81.5907,79.6651,79.7806,517660.19081948,0
+R.US,D,20211001,000000,80.4175,80.6299,78.5075,80.302,421142.28518243,0
+R.US,D,20211004,000000,80.2629,81.5074,79.5594,80.0604,369871.01221837,0
+R.US,D,20211005,000000,80.2727,81.2668,79.3852,80.5624,513139.92211592,0
+R.US,D,20211006,000000,79.4439,80.35,78.7198,80.2052,372183.77913588,0
+R.US,D,20211007,000000,81.1983,81.9419,80.533,80.7266,387712.94100577,0
+R.US,D,20211008,000000,80.7266,80.9772,79.299,80.254,353033.70114193,0
+R.US,D,20211011,000000,80.7649,81.2276,79.1151,79.1934,502776.92762032,0
+R.US,D,20211012,000000,79.0389,79.7042,78.4204,79.4538,449905.21586138,0
+R.US,D,20211013,000000,79.3284,79.4821,77.9478,78.9605,339521.9506265,0
+R.US,D,20211014,000000,80.4752,81.1709,79.8773,80.302,390449.83442384,0
+R.US,D,20211015,000000,81.3138,81.7384,80.7649,80.7834,483983.52468347,0
+R.US,D,20211018,000000,80.3598,82.0281,80.0995,82.0281,326479.29424061,0
+R.US,D,20211019,000000,82.4918,83.3206,82.0868,82.9547,444322.07592749,0
+R.US,D,20211020,000000,82.9156,84.4351,82.5594,84.3148,338540.83872159,0
+R.US,D,20211021,000000,84.6034,85.1534,83.6299,84.7296,497796.76271134,0
+R.US,D,20211022,000000,84.7873,86.4753,84.7873,85.7904,423955.82796808,0
+R.US,D,20211025,000000,86.1671,89.7542,86.08,88.0095,862873.61248603,0
+R.US,D,20211026,000000,88.6358,89.0213,87.5457,87.7962,593020.82702379,0
+R.US,D,20211027,000000,88.0095,88.4626,82.8677,83.8324,1094440.5498423,0
+R.US,D,20211028,000000,83.9194,85.9459,82.4341,83.5711,1193922.2310255,0
+R.US,D,20211029,000000,83.0506,83.9,81.4586,81.9419,990123.82655281,0
+R.US,D,20211101,000000,82.0477,84.7679,81.7874,83.4459,700228.76445808,0
+R.US,D,20211102,000000,83.2825,83.7405,81.623,83.215,775882.71224228,0
+R.US,D,20211103,000000,82.4723,85.5711,81.7483,85.3764,849911.69343398,0
+R.US,D,20211104,000000,85.3764,86.0027,83.7551,84.305,600861.54633052,0
+R.US,D,20211105,000000,85.3373,86.2052,83.6299,83.9958,724583.84550589,0
+R.US,D,20211108,000000,84.7003,84.9949,83.7355,83.804,474359.43009124,0
+R.US,D,20211109,000000,83.5145,84.3529,83.1866,83.8412,408994.89340978,0
+R.US,D,20211110,000000,83.6974,84.31,82.4341,82.849,881651.68554937,0
+R.US,D,20211111,000000,83.2737,83.8324,83.1289,83.5907,285757.01823745,0
+R.US,D,20211112,000000,83.6974,85.6837,83.4361,84.8833,436065.40605274,0
+R.US,D,20211115,000000,84.8833,85.3177,83.7061,84.2375,355345.44606787,0
+R.US,D,20211116,000000,84.2375,84.3344,83.0212,83.3305,584753.93723336,0
+R.US,D,20211117,000000,83.0212,83.3451,80.3695,80.9185,742189.69424118,0
+R.US,D,20211118,000000,80.9967,81.8735,80.4468,81.3823,716068.61176453,0
+R.US,D,20211119,000000,80.8871,81.8295,80.6533,81.7707,336121.78468105,0
+R.US,D,20211122,000000,81.9938,84.2669,81.8578,83.4214,510505.22785463,0
+R.US,D,20211123,000000,84.0819,85.0634,83.2277,84.578,441569.85263591,0
+R.US,D,20211124,000000,84.2081,85.0143,83.1641,84.5095,287796.91340642,0
+R.US,D,20211126,000000,81.5084,83.2375,80.3334,82.8882,416443.16795454,0
+R.US,D,20211129,000000,83.665,84.5731,82.1103,82.8002,507695.77303525,0
+R.US,D,20211130,000000,82.1103,82.2511,80.12,80.6925,922055.10018343,0
+R.US,D,20211201,000000,82.6445,82.9752,77.2737,77.3519,811303.91798422,0
+R.US,D,20211202,000000,78.2932,78.8764,76.7296,77.2344,1000052.4746322,0
+R.US,D,20211203,000000,77.1866,78.2257,75.8215,77.0408,712758.38107703,0
+R.US,D,20211206,000000,78.0309,80.3236,77.4684,78.6817,635854.53760563,0
+R.US,D,20211207,000000,79.7404,81.4018,79.4831,80.8578,522828.40217691,0
+R.US,D,20211208,000000,80.9546,81.2316,79.5956,79.624,423135.16873929,0
+R.US,D,20211209,000000,78.8177,80.0076,78.4487,78.8666,329586.14860616,0
+R.US,D,20211210,000000,79.1582,79.7306,77.5848,78.799,419381.39371143,0
+R.US,D,20211213,000000,78.4106,81.397,78.2061,80.6152,862814.3369751,0
+R.US,D,20211214,000000,80.4498,81.1298,77.8079,78.4586,817407.25162602,0
+R.US,D,20211215,000000,78.3323,78.5456,76.8461,78.0212,743550.98700924,0
+R.US,D,20211216,000000,78.3226,79.304,76.9488,77.1278,548805.38384253,0
+R.US,D,20211217,000000,76.8078,77.0358,74.5643,75.9625,879099.77260504,0
+R.US,D,20211220,000000,74.6611,75.1268,72.3205,73.6121,719302.19308446,0
+R.US,D,20211221,000000,74.1465,76.9439,74.078,76.574,435982.62473577,0
+R.US,D,20211222,000000,76.574,76.7296,75.7199,76.0114,306848.88020987,0
+R.US,D,20211223,000000,76.5261,77.3999,76.3705,77.0702,238293.68585432,0
+R.US,D,20211227,000000,76.8078,78.0701,76.4771,78.0124,200900.03638689,0
+R.US,D,20211228,000000,77.7785,79.4008,77.7785,78.4292,302841.65127326,0
+R.US,D,20211229,000000,78.5456,79.4401,78.2159,79.2258,186965.18136246,0
+R.US,D,20211230,000000,79.304,80.0123,78.8177,79.2158,369329.35668753,0
+R.US,D,20211231,000000,79.4498,80.4987,78.8861,80.0614,381100.65556332,0
+R.US,D,20220103,000000,80.4987,81.3559,78.4878,79.304,445023.16214288,0
+R.US,D,20220104,000000,80.0809,82.5966,79.4204,81.9938,579899.47728719,0
+R.US,D,20220105,000000,80.2169,81.3432,77.6043,77.7306,1060746.5098497,0
+R.US,D,20220106,000000,78.2257,78.2306,75.9527,77.0602,756660.07284702,0
+R.US,D,20220107,000000,76.9536,78.0124,75.6034,75.8265,555928.6650688,0
+R.US,D,20220110,000000,75.3608,75.6905,73.4566,75.5741,516311.16195024,0
+R.US,D,20220111,000000,75.6905,75.9723,74.7923,75.8558,453025.35611729,0
+R.US,D,20220112,000000,76.7884,78.663,76.1758,77.5652,541572.74951852,0
+R.US,D,20220113,000000,77.8079,78.663,76.9918,77.216,406705.63229833,0
+R.US,D,20220114,000000,76.5261,77.118,74.9565,76.71,311088.10123234,0
+R.US,D,20220118,000000,76.2149,76.2149,74.1513,75.2726,591520.54340253,0
+R.US,D,20220119,000000,75.2824,75.982,74.2139,74.9136,493574.91554553,0
+R.US,D,20220120,000000,75.4772,75.7491,73.894,73.9713,781151.07877333,0
+R.US,D,20220121,000000,73.6121,74.2726,71.9468,72.845,702801.11723375,0
+R.US,D,20220124,000000,71.6209,73.8988,71.1934,73.6797,762268.7625701,0
+R.US,D,20220125,000000,72.5829,72.937,70.2511,71.4458,710432.32826914,0
+R.US,D,20220126,000000,72.9419,73.35,69.1395,70.028,546135.94186793,0
+R.US,D,20220127,000000,70.7374,71.5378,68.3283,68.6297,679306.55308588,0
+R.US,D,20220128,000000,68.4057,70.2325,67.708,70.1542,372019.23849349,0
+R.US,D,20220131,000000,69.6395,71.0868,68.7951,71.0868,724136.21319928,0
+R.US,D,20220201,000000,71.4272,72.709,70.4947,71.9605,446791.20755485,0
+R.US,D,20220202,000000,72.4174,72.4947,70.6689,72.029,506826.05821121,0
+R.US,D,20220203,000000,71.9321,72.9811,70.3735,70.3782,413487.56834101,0
+R.US,D,20220204,000000,70.3685,70.8929,68.7657,69.6884,359273.98165379,0
+R.US,D,20220207,000000,70.028,70.1445,68.5035,68.9018,412325.56392863,0
+R.US,D,20220208,000000,69.251,70.8049,69.1151,70.436,1061548.7732303,0
+R.US,D,20220209,000000,71.5534,73.0877,71.3303,73.0485,700224.67649181,0
+R.US,D,20220210,000000,71.7765,73.4958,71.5045,71.8255,860728.45218561,0
+R.US,D,20220211,000000,71.8439,72.9712,70.7667,71.4751,608421.21795616,0
+R.US,D,20220214,000000,72.0965,73.9331,72.0965,72.8255,792831.4203996,0
+R.US,D,20220215,000000,73.1845,75.2443,73.1845,74.35,1039301.0387949,0
+R.US,D,20220216,000000,77.9928,80.6005,76.9047,78.3617,1354749.9780461,0
+R.US,D,20220217,000000,78.1964,78.1964,75.9048,76.3705,987842.7413739,0
+R.US,D,20220218,000000,78.9732,79.1493,75.8715,76.987,776630.81006977,0
+R.US,D,20220222,000000,76.3215,77.3148,74.5994,74.6875,697248.63704692,0
+R.US,D,20220223,000000,74.7658,75.4899,71.9575,72.3392,747164.74919233,0
+R.US,D,20220224,000000,69.7853,74.2276,69.4722,73.9634,668183.19686397,0
+R.US,D,20220225,000000,74.1201,77.1533,73.9977,75.9106,669997.23189648,0
+R.US,D,20220228,000000,74.5701,77.848,74.5701,77.1435,537911.97572334,0
+R.US,D,20220301,000000,77.0749,77.9067,74.9126,76.0183,737218.72725631,0
+R.US,D,20220302,000000,76.8011,79.756,76.8011,78.9341,710743.0137057,0
+R.US,D,20220303,000000,79.6387,80.1083,78.3079,78.621,444047.16019581,0
+R.US,D,20220304,000000,77.9752,78.2883,76.5858,77.3294,527237.2737996,0
+R.US,D,20220307,000000,77.3196,77.5447,74.8538,75.0789,672292.62495735,0
+R.US,D,20220308,000000,75.4899,76.4292,73.4644,74.6191,502297.6135751,0
+R.US,D,20220309,000000,76.3509,78.5526,75.8716,77.8969,501831.58542027,0
+R.US,D,20220310,000000,76.4488,77.848,76.2824,77.2609,410169.16172096,0
+R.US,D,20220311,000000,78.1024,78.6993,77.3196,77.486,385779.33295985,0
+R.US,D,20220314,000000,77.7892,77.8676,75.0789,75.8128,683096.09781859,0
+R.US,D,20220315,000000,76.1748,77.7698,76.1356,76.8989,296798.61513395,0
+R.US,D,20220316,000000,77.2023,80.4899,77.2023,80.4116,490767.50470929,0
+R.US,D,20220317,000000,79.5407,81.9773,79.2081,81.9674,533254.7601497,0
+R.US,D,20220318,000000,81.3901,82.7601,80.3725,82.4469,1025295.6663522,0
+R.US,D,20220321,000000,82.2414,83.0829,81.8012,82.5251,509211.38653002,0
+R.US,D,20220322,000000,82.8578,83.8754,81.5467,82.2511,590036.61164635,0
+R.US,D,20220323,000000,80.6269,81.7326,79.6191,79.6875,406918.20654438,0
+R.US,D,20220324,000000,80.0397,80.4605,79.4087,79.9909,313410.06607396,0
+R.US,D,20220325,000000,79.6973,80.2355,78.4841,79.0516,403530.30449774,0
+R.US,D,20220328,000000,79.0613,79.7756,78.4841,79.6582,329492.12538194,0
+R.US,D,20220329,000000,80.03,80.8519,79.2178,80.2257,385178.40191809,0
+R.US,D,20220330,000000,79.6875,80.5681,79.0417,79.6778,411191.15328858,0
+R.US,D,20220331,000000,79.3842,79.8735,76.6347,77.623,683036.82230768,0
+R.US,D,20220401,000000,77.574,77.9948,70.7834,72.3979,1775932.1208998,0
+R.US,D,20220404,000000,72.4077,72.936,70.8421,71.1845,1085148.6025096,0
+R.US,D,20220405,000000,69.707,70.5925,65.9497,66.2628,1684987.1352809,0
+R.US,D,20220406,000000,65.2157,65.6562,62.7892,64.0319,1381688.653777,0
+R.US,D,20220407,000000,64.1101,64.4135,61.8449,62.5445,1145703.6468738,0
+R.US,D,20220408,000000,61.84,63.2099,60.3822,61.752,1395769.6535955,0
+R.US,D,20220411,000000,61.6346,63.7187,61.4487,61.6346,901284.14356324,0
+R.US,D,20220412,000000,62.1825,63.5279,61.1159,61.664,870087.85096181,0
+R.US,D,20220413,000000,62.0455,63.6992,61.9378,63.4643,762872.75958655,0
+R.US,D,20220414,000000,63.3763,63.9536,62.251,62.6424,617660.0217274,0
+R.US,D,20220418,000000,62.388,63.5133,61.9378,63.0143,898870.19948054,0
+R.US,D,20220419,000000,63.3763,65.1569,63.3763,64.9516,701095.41330741,0
+R.US,D,20220420,000000,65.5387,66.9477,65.3234,66.1845,674939.58311746,0
+R.US,D,20220421,000000,66.9379,67.262,65.754,66.5563,583113.64076733,0
+R.US,D,20220422,000000,66.3118,67.026,65.4702,66.0083,690553.57028747,0
+R.US,D,20220425,000000,65.5582,68.4057,65.0054,68.0534,1003416.8708728,0
+R.US,D,20220426,000000,67.3,68.3176,66.1453,66.4976,1359510.4147681,0
+R.US,D,20220427,000000,68.3958,68.3958,64.0612,66.7814,1195860.9490291,0
+R.US,D,20220428,000000,67.936,70.3137,67.3685,69.4331,1036589.695166,0
+R.US,D,20220429,000000,68.7677,70.6855,68.2491,68.3958,871088.38070651,0
+R.US,D,20220502,000000,69.12,70.1913,67.525,69.5211,869653.50454558,0
+R.US,D,20220503,000000,69.1004,71.5073,69.0907,71.3312,920547.6626212,0
+R.US,D,20220504,000000,71.3019,74.1395,71.3019,74.0907,534620.14088403,0
+R.US,D,20220505,000000,73.6307,74.3254,71.6297,72.848,847383.2862957,0
+R.US,D,20220506,000000,72.4859,73.5035,70.802,72.7207,1453793.2248468,0
+R.US,D,20220509,000000,71.6836,72.4149,70.5975,71.3411,661107.94924137,0
+R.US,D,20220510,000000,72.4565,72.8969,69.3645,69.9223,1380025.8734964,0
+R.US,D,20220511,000000,70.0593,71.6151,68.8557,68.9634,673887.95379439,0
+R.US,D,20220512,000000,68.1905,69.9615,67.8577,69.9419,781296.20157594,0
+R.US,D,20220513,000000,70.754,83.6602,70.2648,81.8499,7150065.5812747,0
+R.US,D,20220516,000000,80.7149,84.2864,80.7052,81.3998,2222874.5832066,0
+R.US,D,20220517,000000,82.2414,84.6387,81.6249,83.347,1386937.6024682,0
+R.US,D,20220518,000000,82.8774,83.171,77.3979,79.0125,1481448.3166664,0
+R.US,D,20220519,000000,78.5135,79.893,75.5681,78.1709,1328917.0971916,0
+R.US,D,20220520,000000,78.8707,79.4275,76.7811,78.2596,844213.12535793,0
+R.US,D,20220523,000000,78.506,79.2551,76.4757,76.9389,1361290.7223811,0
+R.US,D,20220524,000000,76.3869,78.4666,75.5097,77.0867,595302.10714494,0
+R.US,D,20220525,000000,76.9389,78.9791,76.5347,76.5939,549120.82218465,0
+R.US,D,20220526,000000,77.0276,78.8608,76.8009,77.3626,472577.45774542,0
+R.US,D,20220527,000000,77.6288,79.6789,76.8305,78.9496,625107.1866361,0
+R.US,D,20220531,000000,78.2497,79.265,76.9882,78.8707,640977.12071381,0
+R.US,D,20220601,000000,79.2946,79.9944,78.1709,78.4075,626931.38696033,0
+R.US,D,20220602,000000,78.7524,79.6592,78.1118,79.2846,699507.77516609,0
+R.US,D,20220603,000000,78.644,80.9307,77.8851,80.428,515611.54058904,0
+R.US,D,20220606,000000,82.2218,83.1583,81.1376,82.6358,787436.66576693,0
+R.US,D,20220607,000000,81.3447,82.0345,80.0338,81.2658,405235.24610959,0
+R.US,D,20220608,000000,80.3788,81.4432,79.0974,79.8465,541424.27954857,0
+R.US,D,20220609,000000,79.4621,80.1421,78.3877,78.4272,441455.46389338,0
+R.US,D,20220610,000000,76.8699,77.7964,76.1996,76.3179,477228.25545749,0
+R.US,D,20220613,000000,74.1594,75.3027,73.4595,73.7454,657857.56843051,0
+R.US,D,20220614,000000,74.5437,76.8995,74.5437,74.9479,684658.50044666,0
+R.US,D,20220615,000000,75.14,76.3847,74.2481,75.145,573629.83621834,0
+R.US,D,20220616,000000,73.43,73.6567,69.7759,70.5223,837699.57358841,0
+R.US,D,20220617,000000,71.2615,71.8725,69.4481,71.3207,1358587.9027683,0
+R.US,D,20220621,000000,70.9856,72.9174,70.749,70.8279,1429341.1052217,0
+R.US,D,20220622,000000,69.4875,70.9265,69.1425,70.5717,540769.88065583,0
+R.US,D,20220623,000000,70.5717,71.37,68.3638,69.3396,664798.25498119,0
+R.US,D,20220624,000000,70.1281,72.4197,69.5564,70.1183,836778.34227895,0
+R.US,D,20220627,000000,70.4238,72.3507,69.7831,70.5027,414910.20400276,0
+R.US,D,20220628,000000,71.094,72.0895,70.0788,70.3154,291048.21947339,0
+R.US,D,20220629,000000,70.4238,70.4238,68.216,69.4775,307909.3903235,0
+R.US,D,20220630,000000,68.6693,70.0887,67.5952,70.0394,591082.50250172,0
+R.US,D,20220701,000000,69.9606,71.3011,69.4775,71.0546,324055.28796528,0
+R.US,D,20220705,000000,69.6648,70.2956,68.4624,70.2759,264707.90311198,0
+R.US,D,20220706,000000,70.4928,70.749,67.6147,69.1523,678924.13991686,0
+R.US,D,20220707,000000,70.0196,71.6361,69.4973,71.3305,408079.09122018,0
+R.US,D,20220708,000000,71.577,71.8234,70.3854,71.3109,246149.35342847,0
+R.US,D,20220711,000000,70.6209,71.5573,70.3252,70.9363,223041.46322557,0
+R.US,D,20220712,000000,70.7589,72.0698,70.1281,70.6899,290559.19580472,0
+R.US,D,20220713,000000,69.9211,70.9167,69.0143,70.5717,305421.65995919,0
+R.US,D,20220714,000000,69.7043,70.2464,69.0045,70.0098,278107.35454813,0
+R.US,D,20220715,000000,71.4587,72.257,70.7761,71.5573,445466.06671969,0
+R.US,D,20220718,000000,72.0107,73.3018,70.3844,70.7294,581838.7376774,0
+R.US,D,20220719,000000,71.8332,74.12,71.784,74.0214,819884.70512719,0
+R.US,D,20220720,000000,74.2973,74.8493,73.4793,74.4945,533691.21232313,0
+R.US,D,20220721,000000,74.1298,74.1988,73.2822,73.637,375967.88973959,0
+R.US,D,20220722,000000,73.6567,74.0904,72.9766,73.5384,257013.38961976,0
+R.US,D,20220725,000000,73.7158,73.8538,72.7401,73.568,318355.42288098,0
+R.US,D,20220726,000000,73.2723,73.5877,72.3458,73.1047,262607.73922367,0
+R.US,D,20220727,000000,75.6871,76.0617,72.4838,75.4801,490346.67046993,0
+R.US,D,20220728,000000,76.4263,76.4263,73.6468,76.2884,409083.51742762,0
+R.US,D,20220729,000000,75.9434,77.5697,75.5392,77.1951,528064.39641756,0
+R.US,D,20220801,000000,76.3376,77.5893,76.1257,76.239,376209.35785815,0
+R.US,D,20220802,000000,76.1799,76.239,74.9577,75.2534,537040.31425323,0
+R.US,D,20220803,000000,75.3815,76.4657,75.2337,75.9138,223467.58343479,0
+R.US,D,20220804,000000,75.9138,77.2444,75.9138,76.7319,323193.91639949,0
+R.US,D,20220805,000000,76.1307,77.7865,75.7347,77.1261,362274.2124447,0
+R.US,D,20220808,000000,77.5697,80.0042,77.5697,78.6341,752624.67381742,0
+R.US,D,20220809,000000,78.3089,78.7031,77.6189,78.1414,390367.70909548,0
+R.US,D,20220810,000000,78.851,81.2953,78.6933,80.6153,444783.25981301,0
+R.US,D,20220811,000000,80.9209,82.4091,80.7867,81.5418,285780.56202989,0
+R.US,D,20220812,000000,81.5319,82.335,81.4876,81.8079,293523.77497458,0
+R.US,D,20220815,000000,80.9898,81.5615,80.9307,81.1278,415130.36611086,0
+R.US,D,20220816,000000,81.3644,82.6851,81.2264,82.6753,379496.57090071,0
+R.US,D,20220817,000000,81.798,81.9755,80.5365,81.1672,275543.53128931,0
+R.US,D,20220818,000000,80.8223,82.0543,80.8223,82.0543,229995.33921129,0
+R.US,D,20220819,000000,81.3294,81.4287,80.3364,80.5151,264956.97509387,0
+R.US,D,20220822,000000,79.4426,79.6214,78.529,79.3036,235015.36968602,0
+R.US,D,20220823,000000,79.1745,80.3066,79.1745,79.9789,255392.33754758,0
+R.US,D,20220824,000000,80.2768,81.0613,80.1278,80.7634,418901.51825835,0
+R.US,D,20220825,000000,81.0315,82.6005,81.0315,82.5905,214789.45421779,0
+R.US,D,20220826,000000,82.3721,82.6203,79.7405,79.8101,210262.91749737,0
+R.US,D,20220829,000000,79.6412,80.4357,78.837,80.0583,454831.84755416,0
+R.US,D,20220830,000000,80.3264,80.3662,78.5191,78.9163,507516.90831924,0
+R.US,D,20220831,000000,78.8071,79.1547,74.9839,75.9074,740539.39342913,0
+R.US,D,20220901,000000,74.8945,75.4407,74.1498,75.0634,704075.34567685,0
+R.US,D,20220902,000000,75.8776,75.9174,73.5341,73.8519,336057.33663901,0
+R.US,D,20220906,000000,73.9512,74.5069,72.9184,73.3256,311817.45557176,0
+R.US,D,20220907,000000,72.8787,74.0604,72.2431,74.0604,645792.28321459,0
+R.US,D,20220908,000000,73.544,74.2987,72.0843,74.2491,747419.32643779,0
+R.US,D,20220909,000000,75.1527,77.5757,74.8052,77.2878,459302.99839703,0
+R.US,D,20220912,000000,77.963,79.3334,77.8637,79.1249,667394.78949412,0
+R.US,D,20220913,000000,77.1884,77.5658,75.4705,75.9472,527130.55808646,0
+R.US,D,20220914,000000,75.7386,75.7386,72.6701,74.6264,632102.90831416,0
+R.US,D,20220915,000000,74.3682,75.0634,73.3553,73.9015,472838.29985625,0
+R.US,D,20220916,000000,72.1041,72.7297,70.5232,71.1607,799467.95311893,0
+R.US,D,20220919,000000,70.8827,73.0773,70.8827,72.6205,337003.93163727,0
+R.US,D,20220920,000000,71.8658,72.0247,70.8479,71.7168,607786.49403429,0
+R.US,D,20220921,000000,71.7466,72.5311,71.1111,71.1508,551781.3016636,0
+R.US,D,20220922,000000,71.2104,71.2104,69.0059,69.0257,511236.82525923,0
+R.US,D,20220923,000000,68.1121,68.3107,65.2335,66.414,1490011.0183844,0
+R.US,D,20220926,000000,66.1856,67.1787,65.9771,66.0466,490982.71334425,0
+R.US,D,20220927,000000,66.5431,78.3702,65.7586,75.7486,3868037.9098796,0
+R.US,D,20220928,000000,75.3613,76.6175,72.7198,76.3742,1194415.5828414,0
+R.US,D,20220929,000000,75.4209,75.9223,73.4844,73.5639,881242.68379343,0
+R.US,D,20220930,000000,73.4844,77.0494,73.4447,74.9641,544017.20864592,0
+R.US,D,20221003,000000,75.5301,77.6353,74.7456,76.8607,433415.63922642,0
+R.US,D,20221004,000000,78.0226,79.6412,77.8736,78.4993,1152305.1966261,0
+R.US,D,20221005,000000,77.8141,81.379,77.7247,80.0583,514536.81654573,0
+R.US,D,20221006,000000,79.3831,81.8954,79.2242,81.3195,481165.3147931,0
+R.US,D,20221007,000000,80.6939,80.6939,78.3602,78.539,313381.35135081,0
+R.US,D,20221010,000000,78.9163,80.9918,77.9829,80.8428,336157.03121861,0
+R.US,D,20221011,000000,80.0881,80.3711,78.1517,78.7475,490293.91443062,0
+R.US,D,20221012,000000,78.6482,79.8796,77.8141,78.8965,345159.75386168,0
+R.US,D,20221013,000000,77.2977,79.0256,76.0961,78.2311,408610.82220808,0
+R.US,D,20221014,000000,78.5787,78.5787,75.5599,75.9074,384909.69467708,0
+R.US,D,20221017,000000,77.4069,78.6085,76.5926,76.7912,876689.96465816,0
+R.US,D,20221018,000000,78.0822,79.3433,77.2381,77.6353,435856.64590279,0
+R.US,D,20221019,000000,77.4466,77.5459,74.6711,75.6492,463208.20627284,0
+R.US,D,20221020,000000,75.2024,76.0812,73.4149,73.7526,505733.48306188,0
+R.US,D,20221021,000000,73.5341,74.1605,71.975,73.7228,496457.85909484,0
+R.US,D,20221024,000000,74.4377,74.7895,72.8588,72.9184,418270.11925419,0
+R.US,D,20221025,000000,72.1736,75.1277,72.0445,74.11,526165.836801,0
+R.US,D,20221026,000000,75.4308,82.1635,74.974,81.528,1074611.9016196,0
+R.US,D,20221027,000000,82.6203,84.6064,80.9024,81.4287,647755.96432801,0
+R.US,D,20221028,000000,81.5479,82.7892,79.9392,81.1308,619296.6864068,0
+R.US,D,20221031,000000,80.8229,82.1735,79.7803,79.9491,748648.89291957,0
+R.US,D,20221101,000000,81.1308,83.1367,80.9371,82.4714,815944.74818446,0
+R.US,D,20221102,000000,81.7564,82.6601,79.5519,79.6114,737570.71039202,0
+R.US,D,20221103,000000,78.0127,81.1407,77.7942,80.0881,517707.90978992,0
+R.US,D,20221104,000000,80.8726,83.097,80.5846,82.7693,676029.95131339,0
+R.US,D,20221107,000000,82.7693,84.4376,82.4474,84.09,405533.38144776,0
+R.US,D,20221108,000000,84.2688,87.5656,84.0007,84.805,754620.49753628,0
+R.US,D,20221109,000000,83.9411,85.0036,82.4317,82.531,425128.90492779,0
+R.US,D,20221110,000000,84.6064,88.1515,84.5915,87.5656,682887.72997103,0
+R.US,D,20221111,000000,88.0324,89.3432,87.8834,88.0622,649056.02192669,0
+R.US,D,20221114,000000,85.9669,88.5487,85.5101,86.523,1014279.5616877,0
+R.US,D,20221115,000000,87.9529,88.9261,86.7414,87.4266,715963.16903271,0
+R.US,D,20221116,000000,86.6818,86.8507,84.5965,86.2747,602220.71684769,0
+R.US,D,20221117,000000,84.6461,88.7672,84.6461,88.37,830776.07917853,0
+R.US,D,20221118,000000,89.5,90.479,88.48,90.16,857377,0
+R.US,D,20221121,000000,89.62,91.12,89.23,90.25,574414,0
+R.US,D,20221122,000000,90.79,93.5978,90.55,93.26,566080,0
+R.US,D,20221123,000000,92.81,94.69,92.335,93.93,466622,0
+R.US,D,20221125,000000,93.52,97.26,93.52,96.05,392274,0
+R.US,D,20221128,000000,95,95.9,91.81,92.24,502189,0
+R.US,D,20221129,000000,93.11,94.07,92.38,93,392972,0
+R.US,D,20221130,000000,92.72,93.51,91.155,93.49,435346,0
+R.US,D,20221201,000000,93.47,93.75,90.92,91.39,313481,0
+R.US,D,20221202,000000,90.9,91.69,90.09,90.33,295115,0
+R.US,D,20221205,000000,90,90,86.93,87.25,380003,0
+R.US,D,20221206,000000,87.09,87.78,84.06,85.88,401251,0
+R.US,D,20221207,000000,85.64,86.5,84.91,85.65,197223,0
+R.US,D,20221208,000000,85.9,86.98,84.38,84.9,263094,0
+R.US,D,20221209,000000,84.41,84.73,83.08,83.91,196983,0
+R.US,D,20221212,000000,83.91,85.67,83.066,85.36,209114,0
+R.US,D,20221213,000000,88.02,88.0864,85.26,85.82,309997,0
+R.US,D,20221214,000000,85.87,87.28,85.81,86.58,294850,0
+R.US,D,20221215,000000,85.14,85.5,83.84,84.74,226225,0
+R.US,D,20221216,000000,83.57,84.91,82.89,84.51,656132,0
+R.US,D,20221219,000000,84.68,84.75,82.7,83.45,206354,0
+R.US,D,20221220,000000,83.43,83.92,82.445,82.95,240546,0
+R.US,D,20221221,000000,84,85.24,83.65,84.38,204618,0
+R.US,D,20221222,000000,83.62,83.87,82.18,83.84,151951,0
+R.US,D,20221223,000000,83.92,85.17,83.36,84.69,137098,0
+R.US,D,20221227,000000,84.83,85.71,84.39,84.64,96714,0
+R.US,D,20221228,000000,84.53,85.32,82.87,82.87,94946,0
+R.US,D,20221229,000000,83.26,84.77,82.825,83.67,125797,0
+R.US,D,20221230,000000,83.02,83.82,82.57,83.57,278020,0
+R.US,D,20230103,000000,84.1,84.1,81.73,82.58,212602,0
+R.US,D,20230104,000000,83.09,83.99,82.47,83.15,195371,0
+R.US,D,20230105,000000,82.3,82.4757,81.22,81.89,169746,0
+R.US,D,20230106,000000,82.51,84.045,82.51,83.4,109793,0
+R.US,D,20230109,000000,83.95,85.31,83.4,84.25,407340,0
+R.US,D,20230110,000000,84.9,86.49,84.51,86.24,291816,0
+R.US,D,20230111,000000,86.88,88.3895,86.81,88.08,170352,0
+R.US,D,20230112,000000,88.77,90.525,87.51,90.45,287654,0
+R.US,D,20230113,000000,89.41,91.45,89.41,91.37,233608,0
+R.US,D,20230117,000000,90.95,93.17,90.66,92.64,288276,0
+R.US,D,20230118,000000,92.9,94.68,92.73,92.73,340710,0
+R.US,D,20230119,000000,92.07,92.99,91.38,92.14,200556,0
+R.US,D,20230120,000000,92.47,92.985,91.5,92.87,145291,0
+R.US,D,20230123,000000,93.34,94.23,92.14,93.52,155449,0
+R.US,D,20230124,000000,92.6971,94.85,92.6971,94.53,174809,0
+R.US,D,20230125,000000,93.93,94.78,93.39,93.48,140564,0
+R.US,D,20230126,000000,93.64,93.64,92.0016,92.48,103989,0
+R.US,D,20230127,000000,92.25,94.75,92.25,94.44,153342,0
+R.US,D,20230130,000000,93.85,94.5138,91.93,92.03,115003,0
+R.US,D,20230131,000000,92.1,94.89,91.78,94.41,912050,0
+R.US,D,20230201,000000,94.39,97.2,94.12,96.62,259068,0
+R.US,D,20230202,000000,96.9,99.54,96.9,98.04,208857,0
+R.US,D,20230203,000000,97.07,98.83,97.07,98.02,197006,0
+R.US,D,20230206,000000,97.75,97.92,96.42,97.46,189617,0
+R.US,D,20230207,000000,97.3,99.15,96.875,98.9,193802,0
+R.US,D,20230208,000000,98.48,98.89,97.245,97.33,137594,0
+R.US,D,20230209,000000,97.82,98.58,96.03,96.34,304438,0
+R.US,D,20230210,000000,95.7,96.56,95.09,96.43,141544,0
+R.US,D,20230213,000000,96.44,97.14,95.7,97.09,172602,0
+R.US,D,20230214,000000,96.72,97.44,95.5,96.83,260542,0
+R.US,D,20230215,000000,100,102.36,96.795,99.9,580615,0
+R.US,D,20230216,000000,99.7,101.04,98.41,98.65,308238,0
+R.US,D,20230217,000000,98,99.085,97.21,98.58,370921,0
+R.US,D,20230221,000000,97.13,97.46,95.54,96.06,326820,0
+R.US,D,20230222,000000,96.3,97.56,96.09,96.1,346080,0
+R.US,D,20230223,000000,96.71,97.98,96.42,97.35,500886,0
+R.US,D,20230224,000000,96.69,97.25,95.75,96.44,328510,0
+R.US,D,20230227,000000,97.32,98.94,97.01,97.55,357450,0
+R.US,D,20230228,000000,97.45,99.29,97.09,97.91,446588,0
+R.US,D,20230301,000000,98.29,100.22,97.67,99.82,470604,0
+R.US,D,20230302,000000,99.13,99.88,98.6601,99.74,299649,0
+R.US,D,20230303,000000,99.95,99.95,98.52,99.3,179059,0
+R.US,D,20230306,000000,99.28,99.66,95.96,96.05,306904,0
+R.US,D,20230307,000000,96.32,97.15,96.05,96.39,583306,0
+R.US,D,20230308,000000,96.21,96.3,94.7,95.74,194343,0
+R.US,D,20230309,000000,95.93,96.5,93.6,93.61,340308,0
+R.US,D,20230310,000000,93.36,93.36,90.35,90.98,261227,0
+R.US,D,20230313,000000,89.28,89.59,86.31,86.46,352889,0
+R.US,D,20230314,000000,88.39,88.775,85.535,86.66,364432,0
+R.US,D,20230315,000000,84.75,86.35,84.19,85.92,523507,0
+R.US,D,20230316,000000,84.71,87.4242,84.48,86.17,473795,0
+R.US,D,20230317,000000,85.71,86.48,82.95,83.12,570827,0
+R.US,D,20230320,000000,83.88,85.605,83.85,84.26,359730,0
+R.US,D,20230321,000000,85.86,87.095,85.7446,86.28,287526,0
+R.US,D,20230322,000000,86.44,87.44,85.15,85.15,276755,0
+R.US,D,20230323,000000,85.57,87.08,84.38,84.65,234354,0
+R.US,D,20230324,000000,83.74,84.5193,83,83.94,190824,0
+R.US,D,20230327,000000,84.8,85.65,83.6341,84.9,194032,0
+R.US,D,20230328,000000,84.73,86.5,84.01,86.11,150516,0
+R.US,D,20230329,000000,86.95,87.288,85.77,86.69,164259,0
+R.US,D,20230330,000000,87.44,87.65,86.58,87.04,109261,0
+R.US,D,20230331,000000,87.62,89.24,87.34,89.24,319828,0
+R.US,D,20230403,000000,88.74,89.5077,86.19,87.74,337127,0
+R.US,D,20230404,000000,87.87,88.1,85.3525,85.81,199629,0
+R.US,D,20230405,000000,85.26,85.56,83.43,84.37,159188,0
+R.US,D,20230406,000000,84.43,84.9892,83.37,83.38,170021,0
+R.US,D,20230410,000000,83.29,85.8,83.2,85.4,152220,0
+R.US,D,20230411,000000,85.91,86.575,85.75,86.33,192530,0
+R.US,D,20230412,000000,87.09,87.09,85.6,85.94,177665,0
+R.US,D,20230413,000000,85.89,86.44,84.58,85.43,195215,0
+R.US,D,20230414,000000,85.31,86.08,84.9537,85.89,284141,0
+R.US,D,20230417,000000,86.21,86.62,85.26,86.06,210741,0
+R.US,D,20230418,000000,86.04,86.31,84.9,85.79,220468,0
+R.US,D,20230419,000000,85.24,86.49,84.6,86.41,125715,0
+R.US,D,20230420,000000,86.26,87.62,86.24,86.55,204343,0
+R.US,D,20230421,000000,86.51,87,85.27,85.77,202498,0
+R.US,D,20230424,000000,85.77,86.3599,85.21,85.31,144196,0
+R.US,D,20230425,000000,84.21,84.705,82.72,83.16,336851,0
+R.US,D,20230426,000000,81,81.55,77.03,77.43,653924,0
+R.US,D,20230427,000000,77.32,78.8345,76.15,77.87,524788,0
+R.US,D,20230428,000000,77.75,79.2,77.5628,79.16,441653,0
+R.US,D,20230501,000000,78.93,81.13,78.25,80.03,385301,0
+R.US,D,20230502,000000,79.57,81.205,78.56,80.38,378118,0
+R.US,D,20230503,000000,80.31,81.69,79.98,80,309581,0
+R.US,D,20230504,000000,79.34,80.01,78.4,79.6,300790,0
+R.US,D,20230505,000000,80.38,83.185,80.38,82.85,417531,0
+R.US,D,20230508,000000,83.48,84.98,82.71,82.99,492313,0
+R.US,D,20230509,000000,82.44,83.15,81.6846,82.58,414039,0
+R.US,D,20230510,000000,83.63,83.805,80.48,81.57,335508,0
+R.US,D,20230511,000000,81.07,81.51,79.51,81.12,220738,0
+R.US,D,20230512,000000,81.37,81.64,80.16,80.85,196489,0
+R.US,D,20230515,000000,80.92,81.66,80.28,81.23,298617,0
+R.US,D,20230516,000000,80.95,80.95,79.33,79.34,246535,0
+R.US,D,20230517,000000,79.49,81.02,79.43,80.97,330711,0
+R.US,D,20230518,000000,80.78,81.17,79.5,81.13,299895,0
+R.US,D,20230519,000000,81.01,81.01,79.94,80.49,226944,0
+R.US,D,20230522,000000,81.01,81.47,79.74,80.41,257861,0
+R.US,D,20230523,000000,80.38,80.84,79.66,79.72,367585,0
+R.US,D,20230524,000000,79.3,79.44,77.6,78.34,251162,0
+R.US,D,20230525,000000,78.18,80.42,78.015,80.04,248437,0
+R.US,D,20230526,000000,80.21,80.85,79.57,79.72,317425,0
+R.US,D,20230530,000000,79.71,80.8,79.33,80.42,245339,0
+R.US,D,20230531,000000,80,80.93,78.575,78.83,406543,0
+R.US,D,20230601,000000,79.29,79.98,78.685,79.95,193625,0
+R.US,D,20230602,000000,80.9,82.08,80.53,81.8,347151,0
+R.US,D,20230605,000000,81,81.145,78.87,81.04,198595,0
+R.US,D,20230606,000000,80.72,82.2,80.72,81.59,300329,0
+R.US,D,20230607,000000,82.03,84.18,81.63,84.08,372745,0
+R.US,D,20230608,000000,84.06,84.41,82.87,83.18,184685,0
+R.US,D,20230609,000000,83.42,83.42,80.77,81.33,178521,0
+R.US,D,20230612,000000,81.12,81.61,80.33,80.87,209619,0
+R.US,D,20230613,000000,80.76,81.74,80.66,81.43,212587,0
+R.US,D,20230614,000000,81.4,82.4,81.05,81.35,277844,0
+R.US,D,20230615,000000,81.01,82.66,81.01,82.63,224729,0
+R.US,D,20230616,000000,83.03,83.2,81.755,82.26,1079378,0
+R.US,D,20230620,000000,82.03,82.44,81.211,81.85,282870,0
+R.US,D,20230621,000000,81.37,82.195,80.9,81.98,204460,0
+R.US,D,20230622,000000,81.93,82.9,81.4,82.22,407143,0
+R.US,D,20230623,000000,81.34,82.15,81.095,82.02,477476,0
+R.US,D,20230626,000000,82.26,83.56,82.26,83.2,169865,0
+R.US,D,20230627,000000,83,84.655,82.75,83.54,299676,0
+R.US,D,20230628,000000,83.54,83.78,82.69,83.33,254475,0
+R.US,D,20230629,000000,83.59,84.21,83.15,84.09,163881,0
+R.US,D,20230630,000000,84.26,85.31,83.58,84.79,215902,0
+R.US,D,20230703,000000,84.26,85.96,84.23,85.92,153755,0
+R.US,D,20230705,000000,85.01,85.01,83.505,83.74,207159,0
+R.US,D,20230706,000000,82.84,83.715,82.46,83.38,283190,0
+R.US,D,20230707,000000,83.44,85.48,83.44,84.91,365055,0
+R.US,D,20230710,000000,84.63,85.46,84.39,84.74,213567,0
+R.US,D,20230711,000000,85.1,85.49,84.75,85.04,159308,0
+R.US,D,20230712,000000,85.86,86.23,85.15,85.85,175047,0
+R.US,D,20230713,000000,86.5,88.81,85.92,88.77,299693,0
+R.US,D,20230714,000000,88.94,89.1599,87.84,88.31,245242,0
+R.US,D,20230717,000000,87.85,88.77,87.6,88.75,245416,0
+R.US,D,20230718,000000,89.26,90.9216,89.14,90.38,363399,0
+R.US,D,20230719,000000,90.72,92.6325,90.72,92.5,454968,0
+R.US,D,20230720,000000,92.94,93.41,92.08,92.29,285807,0
+R.US,D,20230721,000000,92.3,92.3,91.35,91.81,135999,0
+R.US,D,20230724,000000,90.58,91.55,90.215,91.48,320649,0
+R.US,D,20230725,000000,91.45,91.97,90.7,91.79,364212,0
+R.US,D,20230726,000000,93.66,99,93.66,98.62,927522,0
+R.US,D,20230727,000000,99.42,100.94,98.56,99.5,489513,0
+R.US,D,20230728,000000,100,101.57,99.425,101.13,639221,0
+R.US,D,20230731,000000,102,103.81,101.34,102.15,525117,0
+R.US,D,20230801,000000,101.54,102.07,100.08,101.57,428245,0
+R.US,D,20230802,000000,100.58,101.24,98.25,98.37,458698,0
+R.US,D,20230803,000000,98.35,101.725,97.38,99.98,513462,0
+R.US,D,20230804,000000,99.97,102.34,99.765,101.16,425093,0
+R.US,D,20230807,000000,101.46,102.93,101.46,102.74,286648,0
+R.US,D,20230808,000000,101.02,102,99.95,101.72,378773,0
+R.US,D,20230809,000000,101.11,102.37,100.9,101.85,270314,0
+R.US,D,20230810,000000,101.92,102.28,100.78,101.5,196522,0
+R.US,D,20230811,000000,100.77,101.3761,100,100.54,242116,0
+R.US,D,20230814,000000,100.08,101.04,99.33,100.72,306690,0
+R.US,D,20230815,000000,100.33,100.33,98.86,99.53,224578,0
+R.US,D,20230816,000000,99.42,100.1823,98.37,98.69,266895,0
+R.US,D,20230817,000000,98.77,99.045,96.345,96.71,421750,0
+R.US,D,20230818,000000,95.47,96.93,95.03,96.81,349558,0
+R.US,D,20230821,000000,96.77,97.825,96.32,96.38,279847,0
+R.US,D,20230822,000000,96.37,97.19,95.05,95.11,446411,0
+R.US,D,20230823,000000,94.92,97.115,94.8105,96.88,281534,0
+R.US,D,20230824,000000,96.44,97.53,95.95,96.03,302024,0
+R.US,D,20230825,000000,96.33,97.18,95.67,96.92,281404,0
+R.US,D,20230828,000000,97.32,99.07,97.32,97.92,258933,0
+R.US,D,20230829,000000,98,99.3,97.75,98.4,261969,0
+R.US,D,20230830,000000,98.33,100.72,97.86,100.44,336016,0
+R.US,D,20230831,000000,100.29,101.71,99.93,100.7,381084,0
+R.US,D,20230901,000000,101.31,103.12,101.31,102.26,467473,0
+R.US,D,20230905,000000,101.87,101.975,99.98,100.21,391201,0
+R.US,D,20230906,000000,100.19,100.98,98.96,100,297574,0
+R.US,D,20230907,000000,100.25,100.93,97.97,98.12,655478,0
+R.US,D,20230908,000000,98.19,98.3293,96.94,97.68,398711,0
+R.US,D,20230911,000000,98.13,98.25,96.39,97.03,245497,0
+R.US,D,20230912,000000,96.65,98.875,96.65,98.22,246375,0
+R.US,D,20230913,000000,98.29,101.175,97.83,100.37,466095,0
+R.US,D,20230914,000000,101.41,102,100.05,101.6,486637,0
+R.US,D,20230915,000000,100.97,102.42,100.185,101.99,1118924,0
+R.US,D,20230918,000000,102.38,104.21,102.0787,103.43,437495,0
+R.US,D,20230919,000000,103.56,103.89,101.7,102.27,497239,0
+R.US,D,20230920,000000,102.75,104.62,102.7,103,374522,0
+R.US,D,20230921,000000,103.02,104.705,102.475,103.9,603240,0
+R.US,D,20230922,000000,103.97,104.6399,103.2,103.78,332403,0
+R.US,D,20230925,000000,103.45,105.26,103.45,104.66,347486,0
+R.US,D,20230926,000000,104.09,104.6,102.31,102.57,415963,0
+R.US,D,20230927,000000,103.09,104.92,102.5,104.79,518617,0
+R.US,D,20230928,000000,104.98,107.293,104.98,106.53,395065,0
+R.US,D,20230929,000000,107.24,107.9,106.615,106.95,297648,0
+R.US,D,20231002,000000,106.44,107.54,105.44,105.73,430686,0
+R.US,D,20231003,000000,104.37,105.63,103.51,104.51,373000,0
+R.US,D,20231004,000000,103,103.47,100.06,100.88,693173,0
+R.US,D,20231005,000000,100.69,100.88,98.66,99.11,317691,0
+R.US,D,20231006,000000,98.52,101.35,97.415,100.7,417658,0
+R.US,D,20231009,000000,100.6,102.53,99.645,102.4,312031,0
+R.US,D,20231010,000000,103.1,105.15,103.04,103.56,310032,0
+R.US,D,20231011,000000,104.08,105.1,103.665,104.79,252880,0
+R.US,D,20231012,000000,104.99,104.99,101.6625,102.78,217825,0
+R.US,D,20231013,000000,103.22,103.39,101.41,101.46,284728,0
+R.US,D,20231016,000000,102.37,104.63,102.37,103.59,195329,0
+R.US,D,20231017,000000,103.34,107.21,103.34,105.79,443519,0
+R.US,D,20231018,000000,104.18,104.305,101.37,101.59,293241,0
+R.US,D,20231019,000000,101.65,102.66,99.92,100.3,229539,0
+R.US,D,20231020,000000,101.12,102.73,100.38,101.67,336832,0
+R.US,D,20231023,000000,102,102.51,100.09,100.55,433213,0
+R.US,D,20231024,000000,101.07,101.265,97.82,97.98,465456,0
+R.US,D,20231025,000000,95.14,95.965,93.53,93.73,654583,0
+R.US,D,20231026,000000,92.68,94.47,92.59,93.22,304474,0
+R.US,D,20231027,000000,93.15,93.25,91.31,92.39,441939,0
+R.US,D,20231030,000000,93.41,95.23,92.76,95.06,458441,0
+R.US,D,20231031,000000,95.02,99.7,95.02,97.54,1031963,0
+R.US,D,20231101,000000,97.45,97.67,96.295,97.54,394771,0
+R.US,D,20231102,000000,98.21,99.3925,97.94,98,306679,0
+R.US,D,20231103,000000,99.53,101.035,99.305,100.8,322409,0
+R.US,D,20231106,000000,100.98,101.04,99.09,100.51,273738,0
+R.US,D,20231107,000000,100.06,101.72,99.65,101.09,233985,0
+R.US,D,20231108,000000,101.17,101.925,100.915,100.93,227170,0
+R.US,D,20231109,000000,101.57,102.065,100.15,100.18,243892,0
+R.US,D,20231110,000000,100.63,104,100.55,103.49,360683,0
+R.US,D,20231113,000000,102.98,103.75,102.805,103.61,188141,0
+R.US,D,20231114,000000,105,107.08,105,106.4,319803,0
+R.US,D,20231115,000000,106.4,107.79,106.1,106.26,388496,0
+R.US,D,20231116,000000,106.1,107,104.44,105.06,220571,0
+R.US,D,20231117,000000,105.08,106.42,105.08,106.38,315140,0
+R.US,D,20231120,000000,106.48,107.395,105.44,107.24,221750,0
+R.US,D,20231121,000000,107.09,107.83,106.34,106.79,438769,0
+R.US,D,20231122,000000,106.75,107.33,106.23,106.35,197038,0
+R.US,D,20231124,000000,106.51,107.805,106.495,107.55,133052,0
+R.US,D,20231127,000000,106.83,106.92,106.2809,106.52,177348,0
+R.US,D,20231128,000000,106.52,107.135,105.4,106.46,215236,0
+R.US,D,20231129,000000,106.96,108.2,106.96,107.13,217373,0
+R.US,D,20231130,000000,107.3,107.455,106.34,107.14,538562,0
+R.US,D,20231201,000000,107.14,108.93,105.94,108.21,532283,0
+R.US,D,20231204,000000,107.87,109.09,107.48,108.61,410492,0
+R.US,D,20231205,000000,108.21,108.6,106.9689,107.9,189206,0
+R.US,D,20231206,000000,108.2,108.73,105.69,105.74,215544,0
+R.US,D,20231207,000000,106.23,106.325,105.13,106.18,219421,0
+R.US,D,20231208,000000,106.33,107.63,106.19,106.51,134517,0
+R.US,D,20231211,000000,106.37,108.515,106.28,108.27,170799,0
+R.US,D,20231212,000000,108.21,108.54,106.81,106.83,198836,0
+R.US,D,20231213,000000,106.88,108.6,105.09,108.22,332896,0
+R.US,D,20231214,000000,109,111.935,108.565,111.42,283134,0
+R.US,D,20231215,000000,111.29,112.49,110.51,111.44,686607,0
+R.US,D,20231218,000000,112.15,113.26,111.2201,111.89,213219,0
+R.US,D,20231219,000000,112.25,114.17,112.1,113.28,330487,0
+R.US,D,20231220,000000,112.08,115.8,112.08,114.91,370164,0
+R.US,D,20231221,000000,116.2,117.28,115.2019,117.27,248339,0
+R.US,D,20231222,000000,117.55,118.91,117.55,117.88,223657,0
+R.US,D,20231226,000000,118.37,119.47,117.988,118.45,164083,0
+R.US,D,20231227,000000,118.07,118.33,116.91,117.08,279780,0
+R.US,D,20231228,000000,117,117.27,115.0808,115.27,276887,0
+R.US,D,20231229,000000,115.1,115.61,113.91,115.06,337069,0
+R.US,D,20240102,000000,114.46,115.16,112.26,112.76,227777,0
+R.US,D,20240103,000000,111.98,113.38,110.62,111.78,240409,0
+R.US,D,20240104,000000,111.85,112.62,111.52,111.88,296882,0
+R.US,D,20240105,000000,111.77,112.94,110.77,112.53,220110,0
+R.US,D,20240108,000000,112.61,113.03,112.17,113,116928,0
+R.US,D,20240109,000000,112.07,112.89,111.465,112.53,132373,0
+R.US,D,20240110,000000,111.54,111.95,110.485,111.9,211678,0
+R.US,D,20240111,000000,111.37,111.37,109.44,110.49,143528,0
+R.US,D,20240112,000000,110.96,111.24,109.805,110.64,120014,0
+R.US,D,20240116,000000,110.32,110.38,109.18,110.07,176651,0
+R.US,D,20240117,000000,108.69,110.39,108.19,109.7,145130,0
+R.US,D,20240118,000000,110.38,111.66,110.01,111.62,151555,0
+R.US,D,20240119,000000,111.92,112.97,110.145,112.97,158992,0
+R.US,D,20240122,000000,113.5,115.32,113.5,114.98,171481,0
+R.US,D,20240123,000000,115.46,115.79,114.14,114.65,149094,0
+R.US,D,20240124,000000,115.57,115.57,113.555,113.88,115214,0
+R.US,D,20240125,000000,114.99,115.42,113.61,114.92,113924,0
+R.US,D,20240126,000000,115,116.21,114.64,116.15,120142,0
+R.US,D,20240129,000000,116.16,116.24,114.19,115.36,177019,0
+R.US,D,20240130,000000,114.94,116.49,114.65,115.71,169136,0
+R.US,D,20240131,000000,116.12,116.34,113.55,113.57,255772,0
+R.US,D,20240201,000000,114.05,115.95,112.29,115.9,187598,0
+R.US,D,20240202,000000,115.08,118.31,113.85,117.8,204724,0
+R.US,D,20240205,000000,116.7,116.78,115.11,115.22,153260,0
+R.US,D,20240206,000000,115.33,117.05,114.72,116.22,232821,0
+R.US,D,20240207,000000,116.25,117.63,115.82,116.96,245839,0
+R.US,D,20240208,000000,116.85,117.205,115.29,116.75,307079,0
+R.US,D,20240209,000000,116.42,117.87,115.31,117.12,336020,0
+R.US,D,20240212,000000,117.01,119.34,117.01,118.94,343803,0
+R.US,D,20240213,000000,116.65,118.79,116.38,118.51,659641,0
+R.US,D,20240214,000000,118.78,119.03,107.85,110.76,901873,0
+R.US,D,20240215,000000,112.31,112.98,108.23,109.54,500887,0
+R.US,D,20240216,000000,108.74,109.05,106.62,107.31,425924,0
+R.US,D,20240220,000000,107.25,109.07,106.9,108.7,374071,0
+R.US,D,20240221,000000,108.44,111.405,108.28,111.03,485197,0
+R.US,D,20240222,000000,110.52,113.02,110.33,112.62,423592,0
+R.US,D,20240223,000000,112.46,114.445,111.89,114.08,353660,0
+R.US,D,20240226,000000,113.4,115.065,112.5,113.99,350178,0
+R.US,D,20240227,000000,114.1,114.26,111.85,111.85,305121,0
+R.US,D,20240228,000000,111.28,113.85,110.73,112.78,317485,0
+R.US,D,20240229,000000,112.87,114.785,112.83,114.1,369408,0
+R.US,D,20240301,000000,114.13,114.13,112.3625,113.56,149347,0
+R.US,D,20240304,000000,114.07,115.19,113.13,113.13,158563,0
+R.US,D,20240305,000000,112.86,114.49,112.4,112.51,131895,0
+R.US,D,20240306,000000,113.1,113.88,112.365,113.83,208293,0
+R.US,D,20240307,000000,114.46,116.28,114.39,116.03,291908,0
+R.US,D,20240308,000000,116.17,116.87,114.75,114.79,331900,0
+R.US,D,20240311,000000,114.85,114.85,113.46,114.63,197407,0
+R.US,D,20240312,000000,114.79,115.77,113.74,113.81,192506,0
+R.US,D,20240313,000000,113.82,114.76,112.98,113.64,400823,0
+R.US,D,20240314,000000,113.46,114.225,111.97,112.95,234538,0
+R.US,D,20240315,000000,112.51,113.99,112.25,112.29,604055,0
+R.US,D,20240318,000000,113.37,114.85,112.36,113.88,315497,0
+R.US,D,20240319,000000,113.58,114,112.38,113.13,294182,0
+R.US,D,20240320,000000,112.91,115.09,112.74,114.83,302752,0
+R.US,D,20240321,000000,115.39,117.055,115.39,116.57,233270,0
+R.US,D,20240322,000000,116.9,116.9,113.905,114.78,208191,0
+R.US,D,20240325,000000,114.79,115.7,114.205,115,138790,0
+R.US,D,20240326,000000,115.59,116.57,115.34,115.71,159982,0
+R.US,D,20240327,000000,116.27,118.61,116.23,118.61,253385,0
+R.US,D,20240328,000000,118.61,120.93,118.4,120.19,253202,0
+R.US,D,20240401,000000,119.54,120.51,118.4,120.13,240819,0
+R.US,D,20240402,000000,119.67,119.67,117.645,118.03,162988,0
+R.US,D,20240403,000000,117.9,120.235,117.9,119.56,196704,0
+R.US,D,20240404,000000,120.49,121.58,117.32,117.62,157399,0
+R.US,D,20240405,000000,117.86,119.34,117.86,118.6,126792,0
+R.US,D,20240408,000000,118.99,120.47,118.99,120.07,127333,0
+R.US,D,20240409,000000,120.12,121.32,118.908,121.21,247899,0
+R.US,D,20240410,000000,119.57,119.57,116.06,116.08,236258,0
+R.US,D,20240411,000000,116.01,117.79,115.7,116.97,155474,0
+R.US,D,20240412,000000,116.1,116.175,114.45,114.83,150192,0
+R.US,D,20240415,000000,115.85,116.935,114.15,114.21,115668,0
+R.US,D,20240416,000000,113.95,113.95,111.445,111.88,193807,0
+R.US,D,20240417,000000,110.76,111.74,108.1,108.78,261707,0
+R.US,D,20240418,000000,109.53,109.82,106.8837,107.17,294434,0
+R.US,D,20240419,000000,107.17,108.96,107.17,108.71,306179,0
+R.US,D,20240422,000000,109.31,110.22,108.3601,109,441592,0
+R.US,D,20240423,000000,111.25,122.81,111.25,122.01,714935,0
+R.US,D,20240424,000000,122.3,122.94,118.595,122.19,509650,0
+R.US,D,20240425,000000,120.01,123.45,118.55,122.43,491715,0
+R.US,D,20240426,000000,121.27,123.185,121,121.95,224612,0
+R.US,D,20240429,000000,122.38,123.795,122.12,123.1,267319,0
+R.US,D,20240430,000000,121.87,122.445,120.695,121.85,463125,0
+R.US,D,20240501,000000,121.44,126.035,120.81,122.4,275018,0
+R.US,D,20240502,000000,124.49,125.72,122.64,124.71,194581,0
+R.US,D,20240503,000000,127.02,127.2076,124.3,124.66,179024,0
+R.US,D,20240506,000000,125.91,126.19,125.09,125.68,186447,0
+R.US,D,20240507,000000,125.68,127.09,125.32,125.32,244349,0
+R.US,D,20240508,000000,124.51,126.17,124.51,125.46,166355,0
+R.US,D,20240509,000000,125.49,127.55,125.17,127.4,216192,0
+R.US,D,20240510,000000,127.8,128.12,126.385,126.64,160827,0
+R.US,D,20240513,000000,127.56,127.56,125.41,125.76,152856,0
+R.US,D,20240514,000000,126.65,127.66,126.03,126.9,252534,0
+R.US,D,20240515,000000,127.67,128.85,127.155,128.24,184196,0
+R.US,D,20240516,000000,128.22,128.22,122.95,124.98,292848,0
+R.US,D,20240517,000000,124.29,125.81,123.76,125.73,172324,0
+R.US,D,20240520,000000,125.94,126.57,125.46,126.43,172716,0
+R.US,D,20240521,000000,125.71,126.63,124.54,124.61,216895,0
+R.US,D,20240522,000000,123.93,124.5999,120.585,121.06,199883,0
+R.US,D,20240523,000000,121.66,121.79,119.9,120.41,161556,0
+R.US,D,20240524,000000,121.43,122.1632,120.1697,121.6,108520,0
+R.US,D,20240528,000000,122.26,122.26,120.4,120.64,149780,0
+R.US,D,20240529,000000,119.37,120.45,118.55,118.81,156229,0
+R.US,D,20240530,000000,119.16,120.56,118.75,120.53,207710,0
+R.US,D,20240531,000000,121.3,121.69,120.53,121.47,298504,0
+R.US,D,20240603,000000,122.37,122.37,119.88,120.96,160820,0
+R.US,D,20240604,000000,120.89,121.87,118.53,119,177842,0
+R.US,D,20240605,000000,120.08,120.97,119.06,120.83,152658,0
+R.US,D,20240606,000000,120.74,120.74,118.55,120.32,265912,0
+R.US,D,20240607,000000,119.29,120.39,119.29,120.15,126634,0
+R.US,D,20240610,000000,119.04,121.9,119.04,121.4,212858,0
+R.US,D,20240611,000000,120.26,120.26,118.04,118.61,233716,0
+R.US,D,20240612,000000,120.92,122.94,120.48,120.58,236609,0
+R.US,D,20240613,000000,120.33,120.88,119.29,120.19,238204,0
+R.US,D,20240614,000000,119.78,119.78,116.5763,118.92,229949,0
+R.US,D,20240617,000000,118.21,119.82,117.18,119.58,270466,0
+R.US,D,20240618,000000,119.6,121.8,118.776,119.77,226267,0
+R.US,D,20240620,000000,119.72,121.88,119.548,120.9,248383,0
+R.US,D,20240621,000000,122.07,122.18,120.41,121,566451,0
+R.US,D,20240624,000000,123.74,125.54,120.94,125.1,365254,0
+R.US,D,20240625,000000,125.14,125.56,122.83,124.5,391164,0
+R.US,D,20240626,000000,124.39,125.285,122.7,122.77,310581,0
+R.US,D,20240627,000000,122.71,123.88,121.92,122.54,224431,0
+R.US,D,20240628,000000,123.23,126.73,123.23,123.88,897975,0
+R.US,D,20240701,000000,124.4,124.72,122.59,122.69,233111,0
+R.US,D,20240702,000000,122.71,124.425,122.51,123.7,193540,0
+R.US,D,20240703,000000,123.77,125.3,123.07,123.14,195963,0
+R.US,D,20240705,000000,122.75,123.725,121.37,122.5,339942,0
+R.US,D,20240708,000000,122.44,123.2,119.24,120.31,239539,0
+R.US,D,20240709,000000,119.15,119.61,117.17,117.21,278750,0
+R.US,D,20240710,000000,119.01,120.47,118.15,120.11,261836,0
+R.US,D,20240711,000000,121.44,125.47,120.835,124.97,329250,0
+R.US,D,20240712,000000,127,130.32,126.14,128.75,358737,0
+R.US,D,20240715,000000,129.33,132.28,128.89,131.94,274003,0
+R.US,D,20240716,000000,132.68,136.41,132.54,135.79,309739,0
+R.US,D,20240717,000000,134.77,136,133.9,134.66,200187,0
+R.US,D,20240718,000000,134.52,135.6,130.83,131.29,220780,0
+R.US,D,20240719,000000,131.44,132.55,130.675,132.14,232533,0
+R.US,D,20240722,000000,132.59,134.56,131.81,133.88,253930,0
+R.US,D,20240723,000000,133.09,135.76,132.1784,132.91,307618,0
+R.US,D,20240724,000000,132.53,133.85,129.72,129.88,288148,0
+R.US,D,20240725,000000,127.8,135.5,126.27,132,445116,0
+R.US,D,20240726,000000,133,133.38,131.0643,132.17,301554,0
+R.US,D,20240729,000000,132.62,137.1,131.685,135.63,385314,0
+R.US,D,20240730,000000,136.63,140.11,136.49,139.34,340538,0
+R.US,D,20240731,000000,139.83,143.17,138.23,140.16,356758,0
+R.US,D,20240801,000000,140.05,143.54,137.06,138.32,364474,0
+R.US,D,20240802,000000,135.14,135.23,129.44,131.13,338078,0
+R.US,D,20240805,000000,126.03,130.58,123.36,129.38,561431,0
+R.US,D,20240806,000000,129.7,134.56,129.09,132.15,234981,0
+R.US,D,20240807,000000,133.68,134.12,130.78,131.44,242003,0
+R.US,D,20240808,000000,133.1,134.87,132.695,133.7,224849,0
+R.US,D,20240809,000000,133.47,134.04,131.715,133.56,227014,0
+R.US,D,20240812,000000,133.48,133.48,131.38,131.84,171027,0
+R.US,D,20240813,000000,132.82,135.035,132.605,134.97,188479,0
+R.US,D,20240814,000000,135.16,136.17,134.215,136.02,205913,0
+R.US,D,20240815,000000,138.83,141.17,137,137.34,205762,0
+R.US,D,20240816,000000,137.59,138.61,136.475,137.88,181850,0
+R.US,D,20240819,000000,137.07,138.53,136.4,138.05,182859,0
+R.US,D,20240820,000000,137.55,137.55,135.97,136.76,160206,0
+R.US,D,20240821,000000,137.32,138.51,136.69,138.19,191136,0
+R.US,D,20240822,000000,138.66,139.35,137.96,138.3,179276,0
+R.US,D,20240823,000000,139.03,142.64,138.75,142.27,158654,0
+R.US,D,20240826,000000,142.88,143.73,141.25,141.27,149801,0
+R.US,D,20240827,000000,140.15,141.75,139.665,139.92,156181,0
+R.US,D,20240828,000000,138.96,142.265,138.17,141.24,136743,0
+R.US,D,20240829,000000,142.18,143.38,140.79,140.86,190163,0
+R.US,D,20240830,000000,141.72,145.61,141.65,145.24,305599,0
+R.US,D,20240903,000000,143.23,143.565,138.21,139.38,367196,0
+R.US,D,20240904,000000,138.96,140.36,137.9501,138.68,371701,0
+R.US,D,20240905,000000,140.64,141.09,134.29,136.01,314264,0
+R.US,D,20240906,000000,135.79,136.18,132.055,132.11,350448,0
+R.US,D,20240909,000000,132.19,135.08,130.855,133.87,410655,0
+R.US,D,20240910,000000,133.82,133.82,129.29,131.96,314735,0
+R.US,D,20240911,000000,130.89,132.81,128.28,132.63,189194,0
+R.US,D,20240912,000000,133.34,136.03,132.16,135.93,185815,0
+R.US,D,20240913,000000,137.38,138.83,136.825,138.24,227995,0
+R.US,D,20240916,000000,139.59,140.87,138.89,140.11,194385,0
+R.US,D,20240917,000000,141.35,143.21,140.165,142.9,178798,0
+R.US,D,20240918,000000,143,145.035,141.37,143.09,264931,0
+R.US,D,20240919,000000,145.88,148.095,145.4092,147.87,268013,0
+R.US,D,20240920,000000,146.23,146.895,144.29,146,614486,0
+R.US,D,20240923,000000,146.58,147.34,145.38,147.21,216910,0
+R.US,D,20240924,000000,148,149.34,146.94,148.46,259176,0
+R.US,D,20240925,000000,149.22,149.36,147.235,148.66,360910,0
+R.US,D,20240926,000000,149,150,143.57,144.74,344373,0
+R.US,D,20240927,000000,145,146.33,143.84,145.44,378602,0
+R.US,D,20240930,000000,144.8,147.37,143.97,145.8,234686,0
+R.US,D,20241001,000000,145.17,145.7,141.53,144.23,235157,0
+R.US,D,20241002,000000,144.19,145.46,143.05,143.35,152576,0
+R.US,D,20241003,000000,142.2,143.745,141.755,142.3,159165,0
+R.US,D,20241004,000000,144.62,144.62,142.5,143.68,132126,0
+R.US,D,20241007,000000,142.74,146.09,141.92,145.92,195732,0
+R.US,D,20241008,000000,146.99,146.99,144.975,145.99,171985,0
+R.US,D,20241009,000000,145.24,148.63,145.2125,148.45,177511,0
+R.US,D,20241010,000000,147.69,147.69,145.18,146.55,275261,0
+R.US,D,20241011,000000,147.2,150.95,147.2,150.72,221584,0
+R.US,D,20241014,000000,150.38,152.0875,149.37,151.57,157322,0
+R.US,D,20241015,000000,153.6,154.765,150.74,150.77,266814,0
+R.US,D,20241016,000000,152.47,154.07,151.4,151.85,302229,0
+R.US,D,20241017,000000,150.76,151.12,149.62,149.86,305440,0
+R.US,D,20241018,000000,149.79,149.975,147.6,149.08,301611,0
+R.US,D,20241021,000000,149.59,149.59,146.52,146.81,213265,0
+R.US,D,20241022,000000,146.12,147.21,145.25,145.73,285686,0
+R.US,D,20241023,000000,145.07,146.4,143.64,145.03,448749,0
+R.US,D,20241024,000000,140.24,140.935,135.84,138.86,497314,0
+R.US,D,20241025,000000,137.96,141.31,137.96,139.76,316647,0
+R.US,D,20241028,000000,139.98,144.93,139.98,144.39,365660,0
+R.US,D,20241029,000000,143.14,146.02,142.67,145.11,284012,0
+R.US,D,20241030,000000,145.17,149.62,144.575,148.86,353403,0
+R.US,D,20241031,000000,148.3,149.5,146.215,146.28,265573,0
+R.US,D,20241101,000000,147.07,149.015,146.77,147.5,209777,0
+R.US,D,20241104,000000,146.83,149.39,146.785,147.22,208486,0
+R.US,D,20241105,000000,147.23,152.38,147.14,152.21,276880,0
+R.US,D,20241106,000000,155.44,161.27,155.44,160.97,400167,0
+R.US,D,20241107,000000,161.94,161.94,158.47,158.81,270942,0
+R.US,D,20241108,000000,159.16,163.15,159.015,162.82,318904,0
+R.US,D,20241111,000000,165.72,167.07,164.94,166,314601,0
+R.US,D,20241112,000000,164.91,165.77,163.51,164.26,257180,0
+R.US,D,20241113,000000,165.125,168.77,164.66,167.76,319493,0
+R.US,D,20241114,000000,169.32,170.2,164.09,165.67,305805,0
+R.US,D,20241115,000000,165.395,165.87,162.02,162.41,261171,0
+R.US,D,20241118,000000,161.12,162.4099,160.53,160.94,239982,0
+R.US,D,20241119,000000,158.74,160.7,158.625,159.35,271408,0
+R.US,D,20241120,000000,159.125,160.18,158.49,159.88,209363,0
+R.US,D,20241121,000000,159.565,162.89,158.291,161.21,310708,0
+R.US,D,20241122,000000,161.35,166.25,160.61,165.67,349839,0
+R.US,D,20241125,000000,167.87,171.78,167.38,169.46,400865,0
+R.US,D,20241126,000000,168,171.06,166.23,169.81,318473,0
+R.US,D,20241127,000000,169.535,170.9,167.51,168.03,174293,0
+R.US,D,20241129,000000,170,170.42,168.31,168.84,99978,0
+R.US,D,20241202,000000,169.72,170.74,167,170.03,282584,0
+R.US,D,20241203,000000,170.285,170.29,165.04,166.27,199224,0
+R.US,D,20241204,000000,166.55,167.34,163.55,166.27,302838,0
+R.US,D,20241205,000000,166.525,166.985,164.46,164.64,217117,0
+R.US,D,20241206,000000,166.23,166.7,163.745,164.21,150390,0
+R.US,D,20241209,000000,165,166.55,163.72,163.77,217616,0
+R.US,D,20241210,000000,162.321,166.15,162.321,163.99,166490,0
+R.US,D,20241211,000000,165.45,166.5,163.53,164.2,376620,0
+R.US,D,20241212,000000,165.12,166.83,162.46,166.72,206522,0
+R.US,D,20241213,000000,166.2058,167.12,165.1945,165.67,241618,0
+R.US,D,20241216,000000,164.57,165.1603,162.37,164,282658,0
+R.US,D,20241217,000000,162.55,162.86,159.51,161.95,380208,0
+R.US,D,20241218,000000,161.455,163.52,155.47,156.3,371292,0
+R.US,D,20241219,000000,158.56,161.0125,155.37,155.66,287631,0
+R.US,D,20241220,000000,155.25,158.63,155.1419,155.66,1240513,0
+R.US,D,20241223,000000,155.81,157.005,154.5,156.77,257555,0
+R.US,D,20241224,000000,156.96,158.37,156.8,158.06,107045,0
+R.US,D,20241226,000000,157.1,160.53,156.67,159.97,148804,0
+R.US,D,20241227,000000,159.49,160.41,157.8981,159.33,152198,0
+R.US,D,20241230,000000,156.94,158.0399,154.995,156.33,226334,0
+R.US,D,20241231,000000,157.06,157.78,156.42,156.86,236865,0
+R.US,D,20250102,000000,157.775,159.8,155.855,156.48,228655,0
+R.US,D,20250103,000000,158.33,160.57,156.12,159.23,220713,0
+R.US,D,20250106,000000,159.555,160.94,156.71,157.01,265673,0
+R.US,D,20250107,000000,158.11,158.435,155,157.36,225878,0
+R.US,D,20250108,000000,156.74,158.68,155.505,158.43,216065,0
+R.US,D,20250110,000000,156.3,156.52,153.36,154.61,309432,0
+R.US,D,20250113,000000,153.99,156.97,153.84,156.1,181317,0
+R.US,D,20250114,000000,157.93,159.9,157.17,159.38,266380,0
+R.US,D,20250115,000000,161.94,163.98,161.68,163.59,360822,0
+R.US,D,20250116,000000,162.53,166.33,162.53,165.56,346063,0
+R.US,D,20250117,000000,165.01,166.405,164.39,165.41,980377,0
+R.US,D,20250121,000000,166.5,166.9,164.675,165.56,263330,0
+R.US,D,20250122,000000,165.04,166.01,163.68,165.14,263738,0
+R.US,D,20250123,000000,167.35,167.42,164.88,165.53,242531,0
+R.US,D,20250124,000000,164.52,165.35,162.87,163.95,330092,0
+R.US,D,20250127,000000,162.94,163.37,157.855,160.68,406926,0
+R.US,D,20250128,000000,160.64,161.26,159.245,160.74,220074,0
+R.US,D,20250129,000000,160.835,163.05,159.2,160.79,239340,0
+R.US,D,20250130,000000,161.44,163.29,159.642,162.41,294843,0
+R.US,D,20250131,000000,162.765,163.23,158.2,159.41,1017951,0
+R.US,D,20250203,000000,155.22,158.88,153.805,156.18,247966,0
+R.US,D,20250204,000000,156.225,159.05,154.4601,158.78,245945,0
+R.US,D,20250205,000000,159.92,160.4,158.045,158.45,232339,0
+R.US,D,20250206,000000,159.055,160.487,156.65,156.88,306051,0
+R.US,D,20250207,000000,156.66,159.1883,156.34,157.93,326899,0
+R.US,D,20250210,000000,159.99,159.99,156.84,157.51,409453,0
+R.US,D,20250211,000000,157.5175,158.805,156.535,158.18,411315,0
+R.US,D,20250212,000000,156.605,165.95,155.09,162.96,529080,0
+R.US,D,20250213,000000,162.63,163.55,160.375,161.07,385941,0
+R.US,D,20250214,000000,162.47,166.57,162.37,166.34,509114,0
+R.US,D,20250218,000000,166.25,171.59,165.64,170.92,592408,0
+R.US,D,20250219,000000,169.25,170.07,166.54,167.85,489443,0
+R.US,D,20250220,000000,167.035,167.63,163.82,166.07,364742,0
+R.US,D,20250221,000000,166.78,166.78,163.12,164.95,576116,0
+R.US,D,20250224,000000,165.6,165.6,159.49,159.71,448138,0
+R.US,D,20250225,000000,160.05,161.91,158.86,160.7,318416,0
+R.US,D,20250226,000000,161.23,162.74,160.38,161.18,266965,0
+R.US,D,20250227,000000,160.715,162.745,159.33,159.64,185206,0
+R.US,D,20250228,000000,160.39,164.54,159.9,164.47,441199,0
+R.US,D,20250303,000000,165.63,166.78,157.37,158.64,241089,0
+R.US,D,20250304,000000,156.4449,156.615,150.23,153.39,378669,0
+R.US,D,20250305,000000,153.64,156.295,152.62,155.82,294580,0
+R.US,D,20250306,000000,154.955,156.22,153.15,154.77,331399,0
+R.US,D,20250307,000000,153.5,155.265,147.1,150.82,562672,0
+R.US,D,20250310,000000,148.555,148.915,145.93,147.66,518626,0
+R.US,D,20250311,000000,147.7,149.62,145.89,146.81,406938,0
+R.US,D,20250312,000000,148.26,148.26,143.685,144.64,433462,0
+R.US,D,20250313,000000,144.845,144.94,134.41,136.38,761228,0
+R.US,D,20250314,000000,138.2,140.71,135,140.66,469408,0
+R.US,D,20250317,000000,140.2,143.56,139.75,142.05,329986,0
+R.US,D,20250318,000000,141.96,142.43,139.33,139.51,354402,0
+R.US,D,20250319,000000,137.51,140.865,127.83,139.8,431696,0
+R.US,D,20250320,000000,139.43,142.33,138.73,140.46,366310,0
+R.US,D,20250321,000000,139.425,142.475,138.67,141.64,624107,0
+R.US,D,20250324,000000,143.74,145.59,143.26,145.15,317115,0
+R.US,D,20250325,000000,145.6,146.16,143.94,144.87,275996,0
+R.US,D,20250326,000000,145.735,146.73,144.28,144.6,211963,0
+R.US,D,20250327,000000,144.82,145.07,143,143.97,252108,0
+R.US,D,20250328,000000,143.735,143.735,139.9,140.5,240873,0
+R.US,D,20250331,000000,139.35,144.91,137.84,143.81,517232,0
+R.US,D,20250401,000000,143.33,146.78,142.095,146.26,503165,0
+R.US,D,20250402,000000,144.95,152.11,143.9901,151.66,485342,0
+R.US,D,20250403,000000,145.64,146.15,137.04,138.59,729683,0
+R.US,D,20250404,000000,132.4918,135.91,127.9814,133.77,676773,0
+R.US,D,20250407,000000,130.83,139.65,125.54,132.12,526926,0
+R.US,D,20250408,000000,137.555,138.92,127.96,130.14,422280,0
+R.US,D,20250409,000000,128.96,145.53,127.375,144.61,460552,0
+R.US,D,20250410,000000,142.24,142.24,135.81,138.64,365010,0
+R.US,D,20250411,000000,137.44,139.8125,133.64,139.11,379093,0
+R.US,D,20250414,000000,142.245,142.45,138.555,140.88,301640,0
+R.US,D,20250415,000000,142.31,142.85,140.2,140.68,267255,0
+R.US,D,20250416,000000,140.068,141.26,136.1,138.12,360431,0
+R.US,D,20250417,000000,139.65,140.774,138.12,138.59,655270,0
+R.US,D,20250421,000000,137.4,137.4,130.16,134.2,678691,0
+R.US,D,20250422,000000,136.87,138.6855,135.14,137.98,513349,0
+R.US,D,20250423,000000,143.4,147.72,133.525,135.31,561423,0
+R.US,D,20250424,000000,134.795,139.9231,133.06,139.13,400061,0
+R.US,D,20250425,000000,137.01,138.12,135.955,137.22,234482,0
+R.US,D,20250428,000000,137,139.14,135.5575,138.17,338639,0
+R.US,D,20250429,000000,138.065,138.69,135.87,137.82,290913,0
+R.US,D,20250430,000000,136.47,137.98,133.73,137.67,580313,0
+R.US,D,20250501,000000,139.25,140.65,135.7436,138.9,581071,0
+R.US,D,20250502,000000,141.77,145.19,141.04,144.71,288042,0
+R.US,D,20250505,000000,143.52,145.31,142.935,143.14,259525,0
+R.US,D,20250506,000000,141.145,142.62,139.77,142.07,290937,0
+R.US,D,20250507,000000,143.285,144.72,139.89,141.25,496321,0
+R.US,D,20250508,000000,142.62,147.59,142.39,146.56,364347,0
+R.US,D,20250509,000000,146.67,147.02,143.77,144.97,281346,0
+R.US,D,20250512,000000,151.5,157.47,151.26,156.56,530446,0
+R.US,D,20250513,000000,157.29,161.42,156.69,159.81,568119,0
+R.US,D,20250514,000000,158.65,161.1168,158.045,159.88,422150,0
+R.US,D,20250515,000000,159.985,160.16,157.4,157.52,290375,0
+R.US,D,20250516,000000,157.46,159.51,156.87,158.32,297059,0
+R.US,D,20250519,000000,156.325,157.7702,154.78,156.28,270225,0
+R.US,D,20250520,000000,156.17,157.174,154.26,154.76,272652,0
+R.US,D,20250521,000000,151.8802,153.765,150.96,151.17,309257,0
+R.US,D,20250522,000000,148.7631,151.3,148.7631,150.32,264374,0
+R.US,D,20250523,000000,148.37,150.16,147.24,149.28,250754,0
+R.US,D,20250527,000000,150.88,152.67,149.73,152.37,209799,0
+R.US,D,20250528,000000,151.25,153.08,149.89,150.14,280739,0
+R.US,D,20250529,000000,150.27,151.11,148.8,150.71,256275,0
+R.US,D,20250530,000000,150.79,150.79,146.37,147.13,1121665,0
+R.US,D,20250602,000000,146,146.95,143.335,146.26,419314,0
+R.US,D,20250603,000000,145,151.0486,145,150.35,313848,0
+R.US,D,20250604,000000,150.79,151.04,148.155,148.61,299874,0
+R.US,D,20250605,000000,148.65,149.5758,147.33,148.21,190249,0
+R.US,D,20250606,000000,150.51,150.8535,149.16,150.59,169459,0
+R.US,D,20250609,000000,152.31,154.71,151.5228,153.05,230219,0
+R.US,D,20250610,000000,153.88,155.17,152.75,154.06,214108,0
+R.US,D,20250611,000000,154.495,155,150,150.05,298861,0
+R.US,D,20250612,000000,149.295,149.99,147.8093,149.65,319464,0
+R.US,D,20250613,000000,148.21,149.175,146.745,147.31,221714,0
+R.US,D,20250616,000000,148.67,150.945,147.805,149.61,230365,0
+R.US,D,20250617,000000,149.12,151.57,148.05,150.66,273180,0
+R.US,D,20250618,000000,151.45,153.91,150.9,151.49,251680,0
+R.US,D,20250620,000000,151.9,152.605,149.59,150.21,594389,0
+R.US,D,20250623,000000,150,153.96,149.45,153.76,221491,0
+R.US,D,20250624,000000,154.91,157.31,154.4,156.71,308803,0
+R.US,D,20250625,000000,157.37,157.415,154.39,155.88,262579,0
+R.US,D,20250626,000000,156.485,159.59,155.825,158.81,310400,0
+R.US,D,20250627,000000,158.865,162,158.5188,160.88,456347,0
+R.US,D,20250630,000000,160.88,160.97,158.1771,159,255450,0
+R.US,D,20250701,000000,161.54,171.21,161.11,168.66,444384,0
+R.US,D,20250702,000000,169,172.04,168.645,171.59,319238,0
+R.US,D,20250703,000000,171.865,172.67,170.33,171.57,236926,0
+R.US,D,20250707,000000,169.8,172.72,168,169.26,257679,0
+R.US,D,20250708,000000,169.675,172.71,169.46,170.2,385814,0
+R.US,D,20250709,000000,170.99,170.99,168.86,170.06,219247,0
+R.US,D,20250710,000000,171.25,177.4,170.41,176.01,406486,0
+R.US,D,20250711,000000,176.22,176.6,173.49,176.39,481580,0
+R.US,D,20250714,000000,175.175,175.59,173.29,174.37,268287,0
+R.US,D,20250715,000000,174.58,175.9,173.62,174.02,289213,0
+R.US,D,20250716,000000,172.495,176.515,169.84,171.49,404114,0
+R.US,D,20250717,000000,170.43,173.49,170.43,172,341350,0
+R.US,D,20250718,000000,173.38,173.4,168.5,169.9,628604,0
+R.US,D,20250721,000000,170.46,170.825,168.59,168.81,344922,0
+R.US,D,20250722,000000,169.83,173.32,169,171.76,503480,0
+R.US,D,20250723,000000,172.675,173.38,171.34,172.82,757930,0
+R.US,D,20250724,000000,176.37,180,167.07,177.13,938541,0
+R.US,D,20250725,000000,178.7725,183.17,176.85,182.6,510540,0
+R.US,D,20250728,000000,182.78,184.76,180.5,182.7,458271,0
+R.US,D,20250729,000000,183.275,183.42,177.9101,179.41,388084,0
+R.US,D,20250730,000000,179.18,180.41,176.545,178.57,397709,0
+R.US,D,20250731,000000,177,179.005,176.4,177.71,532548,0
+R.US,D,20250801,000000,174.91,175.7951,172.81,173.77,353414,0
+R.US,D,20250804,000000,173.91,176.95,173.91,175.57,332233,0
+R.US,D,20250805,000000,176.32,177.39,173.67,177.38,303376,0
+R.US,D,20250806,000000,177.91,179.095,175.68,178.62,258381,0
+R.US,D,20250807,000000,179.5,180,175.02,175.79,230727,0
+R.US,D,20250808,000000,177.09,178.55,175.535,177.7,357202,0
+R.US,D,20250811,000000,177.88,179,172.31,173.92,343030,0
+R.US,D,20250812,000000,175.085,180.075,175.06,179.43,233329,0
+R.US,D,20250813,000000,179.83,184.4599,179.34,183.51,299185,0
+R.US,D,20250814,000000,181.93,182.34,180.31,182.11,321424,0
+R.US,D,20250815,000000,180.675,182,179.45,180.02,216325,0
+R.US,D,20250818,000000,178.735,180.312,178.0318,178.89,206519,0
+R.US,D,20250819,000000,179.599,182.71,179.29,181.26,355718,0
+R.US,D,20250820,000000,182.06,182.06,178.71,178.9,233706,0
+R.US,D,20250821,000000,177.96,180.72,176.31,180.42,156786,0
+R.US,D,20250822,000000,182.37,189.35,181.96,186.61,329257,0
+R.US,D,20250825,000000,185.945,186.77,183.825,184.1,175330,0
+R.US,D,20250826,000000,184.81,187.31,183.39,187.11,322471,0
+R.US,D,20250827,000000,186.625,188.4775,185.63,187.23,284554,0
+R.US,D,20250828,000000,187.27,188.03,184.875,187.12,245446,0
+R.US,D,20250829,000000,186.2,188.32,185.6725,187.52,250983,0
+R.US,D,20250902,000000,185.0905,186.95,184.045,186.87,217202,0
+R.US,D,20250903,000000,186.275,187.7799,184.33,186.05,191109,0
+R.US,D,20250904,000000,186.085,189.36,185.2735,188.64,353766,0
+R.US,D,20250905,000000,189.5,191,185.99,187.22,240262,0
+R.US,D,20250908,000000,188.1,189.1925,185.95,188.12,270596,0
+R.US,D,20250909,000000,188.31,188.31,184.97,185.66,171711,0
+R.US,D,20250910,000000,185.535,187.9118,185.36,186.46,256649,0
+R.US,D,20250911,000000,186.05,189.57,185.92,189.57,334335,0
+R.US,D,20250912,000000,188.845,190.38,187.31,187.45,409815,0
+R.US,D,20250915,000000,188.16,190.1,187.11,187.4,167306,0
+R.US,D,20250916,000000,188.96,188.97,185.11,188.39,205595,0
+R.US,D,20250917,000000,186.805,190.2025,183.5825,184.59,284252,0
+R.US,D,20250918,000000,185.435,188.0224,184.76,185.63,370102,0
+R.US,D,20250919,000000,185.445,186.74,182.57,183.75,700936,0
+R.US,D,20250922,000000,184.755,185.485,182.67,184.97,189853,0
+R.US,D,20250923,000000,186.87,188.66,186,186.65,225217,0
+R.US,D,20250924,000000,187.505,187.6,183.84,184.58,180875,0
+R.US,D,20250925,000000,183.585,185.49,182.6539,184.59,246664,0
+R.US,D,20250926,000000,186.335,188.769,184.575,187.74,376668,0
+R.US,D,20250929,000000,188.4662,188.85,184.81,186.96,336415,0
+R.US,D,20250930,000000,187.215,189.01,185.08,188.64,324375,0
+R.US,D,20251001,000000,188.15,190.3524,187.51,189.95,341453,0
+R.US,D,20251002,000000,190.12,191,187.4626,190.47,213705,0
+R.US,D,20251003,000000,188.9675,195.17,188.125,193.21,362703,0
+R.US,D,20251006,000000,193.175,195.48,189.9636,194.22,297252,0
+R.US,D,20251007,000000,194.17,194.9151,185.52,185.73,324463,0
+R.US,D,20251008,000000,187.165,190.785,184.68,187.52,321559,0
+R.US,D,20251009,000000,186.08,187.895,183.88,184.26,257680,0
+R.US,D,20251010,000000,185.63,186.815,176.32,176.47,394327,0
+R.US,D,20251013,000000,178.28,181.125,178,179.79,270902,0
+R.US,D,20251014,000000,179.365,183.2699,178.42,182.01,474149,0
+R.US,D,20251015,000000,181.535,183.24,180.89,182.3,224602,0
+R.US,D,20251016,000000,185.04,187.16,181.52,182.64,331726,0
+R.US,D,20251017,000000,183.41,184.07,180.65,182.37,265227,0
+R.US,D,20251020,000000,182.96,185.1696,182.96,183.56,247747,0
+R.US,D,20251021,000000,183.785,186.83,180.49,185.18,389192,0
+R.US,D,20251022,000000,183.785,186.08,182.22,182.81,505138,0
+R.US,D,20251023,000000,177.5,177.5,157.67,160.2,983387,0
+R.US,D,20251024,000000,160.9,164.99,160.08,161.31,966731,0
+R.US,D,20251027,000000,162.41,169.25,161.705,168.26,726911,0
+R.US,D,20251028,000000,168.965,170.91,167.76,168.93,513005,0
+R.US,D,20251029,000000,168.3201,172.78,168.32,170.8,619109,0
+R.US,D,20251030,000000,170.525,172.5586,168.77,169.4,415445,0
+R.US,D,20251031,000000,168.7,170.65,168.42,169.23,504087,0
+R.US,D,20251103,000000,168.335,170.11,164.51,168.45,451177,0
+R.US,D,20251104,000000,167.05,170.285,166.13,167.35,417969,0
+R.US,D,20251105,000000,169.73,170.08,166.65,167.56,350939,0
+R.US,D,20251106,000000,167.55,168.41,166.38,167.59,376576,0
+R.US,D,20251107,000000,166.86,169.7,166.86,169.42,331104,0
+R.US,D,20251110,000000,169.76,171.14,168.01,169.5,391022,0
+R.US,D,20251111,000000,169.56,171.76,168.195,170.25,376435,0
+R.US,D,20251112,000000,170.82,175.3,170.82,172.85,354880,0
+R.US,D,20251113,000000,173.44,174.395,168.6,169.3,394505,0
+R.US,D,20251114,000000,168.58,170.85,167.83,170.49,363192,0
+R.US,D,20251117,000000,169.18,169.56,163.64,164.45,297040,0
+R.US,D,20251118,000000,163.48,166.75,162.53,166.03,497083,0
+R.US,D,20251119,000000,166.465,167.645,165.3327,166.65,266789,0
+R.US,D,20251120,000000,168.04,169,161.41,162.5,289435,0
+R.US,D,20251121,000000,163.81,169.43,161.89,168.25,356324,0
+R.US,D,20251124,000000,167.4075,170.06,167.18,169.96,332124,0
+R.US,D,20251125,000000,169.7313,173.24,169.7313,172.38,255417,0
+R.US,D,20251126,000000,171.005,174.77,171.005,172.49,284177,0
+R.US,D,20251128,000000,173.115,174.54,172.25,173.21,79507,0
+R.US,D,20251201,000000,172.745,175.93,171.94,172.13,270695,0
+R.US,D,20251202,000000,169.77,174.285,169.77,171.97,511780,0
+R.US,D,20251203,000000,174.11,179.25,172.49,178.49,454839,0
+R.US,D,20251204,000000,179.245,180.88,178.82,180.01,308122,0
+R.US,D,20251205,000000,180.07,187.77,180.07,186.39,406799,0
+R.US,D,20251208,000000,186.5,189.813,185.31,187.3,392941,0
+R.US,D,20251209,000000,187.1,188.95,185.3601,186.35,527255,0
+R.US,D,20251210,000000,185.575,194.52,185.125,194.07,613347,0
+R.US,D,20251211,000000,193.525,200.53,192.23,198.02,596353,0
+R.US,D,20251212,000000,196.1,196.4778,188.01,189.54,603471,0
+R.US,D,20251215,000000,189.87,192.255,187.24,190.64,644966,0
+R.US,D,20251216,000000,191.225,192.88,188.9394,191.55,323078,0
+R.US,D,20251217,000000,191.81,192.7,187.96,188.49,321391,0
+R.US,D,20251218,000000,190.63,195.415,189.27,190.18,328001,0
+R.US,D,20251219,000000,190.84,191.98,189.37,191.56,739374,0
+R.US,D,20251222,000000,192.5,195.86,192.24,195.18,356093,0
+R.US,D,20251223,000000,195.005,198,195.005,197,347159,0
+R.US,D,20251224,000000,198.25,198.255,196.5101,197.77,149682,0
+R.US,D,20251226,000000,197.99,198.32,195.65,196.18,135893,0
+R.US,D,20251229,000000,196.085,196.085,194.07,194.17,194189,0
+R.US,D,20251230,000000,192.96,194.33,191.9,192.92,166701,0
+R.US,D,20251231,000000,193.755,194.0898,190.565,191.39,222173,0
+R.US,D,20260102,000000,192.83,194.66,190.4138,194.18,208074,0
+R.US,D,20260105,000000,193.105,195.4199,186.13,187.17,550536,0
+R.US,D,20260106,000000,186.51,193.765,186,192.06,466274,0
+R.US,D,20260107,000000,192.84,193.075,185.1,188.16,335360,0
+R.US,D,20260108,000000,185.02,191.01,185.02,190.04,357354,0
+R.US,D,20260109,000000,190.8375,193.105,188.15,191.51,400769,0
+R.US,D,20260112,000000,190.3692,191.865,189.87,191.08,212975,0
+R.US,D,20260113,000000,191.51,194.82,189.37,190.75,309200,0
+R.US,D,20260114,000000,191.1457,193.24,189.85,192.27,263103,0
+R.US,D,20260115,000000,192.98,195.515,192.98,194.26,261489,0
+R.US,D,20260116,000000,193.27,194.82,190.2422,190.74,529216,0
+R.US,D,20260120,000000,191.2098,191.2098,186.02,188,207671,0
+R.US,D,20260121,000000,189.49,196.23,187.28,194.49,277974,0
+R.US,D,20260122,000000,196.23,196.88,194.44,196.32,213998,0
+R.US,D,20260123,000000,194.01,196.66,188.81,190.41,290093,0
+R.US,D,20260126,000000,188.38,191.325,188.29,190.56,254109,0
+R.US,D,20260127,000000,189.575,192.61,189.41,190.2,244385,0
+R.US,D,20260128,000000,191.08,192.45,189.695,190.63,208901,0
+R.US,D,20260129,000000,191.96,192.45,188.79,192.42,222460,0
+R.US,D,20260130,000000,190.78,193.46,189.44,191.28,357488,0
+R.US,D,20260202,000000,191.345,203.7199,191.345,203.08,577909,0
+R.US,D,20260203,000000,203.11,210.1,200.91,203.08,722269,0
+R.US,D,20260204,000000,204.935,214.16,203.99,213.03,449147,0
+R.US,D,20260205,000000,212.5,214.8125,207.7,214.3,278397,0
+R.US,D,20260206,000000,212.865,218.36,212.865,217.5,354623,0
+R.US,D,20260209,000000,217.08,217.29,213.53,215.73,256673,0
+R.US,D,20260210,000000,216.83,217.215,210.08,212.19,721145,0
+R.US,D,20260211,000000,204.505,230.385,204.505,217.31,733209,0
+R.US,D,20260212,000000,216.54,218.62,203.94,208.01,494004,0
+R.US,D,20260213,000000,208.325,214.03,205.15,213.77,682466,0
+R.US,D,20260217,000000,210.01,220.8,210.01,216.25,568446,0
+R.US,D,20260218,000000,217.16,223.96,217.16,223.04,487325,0
diff --git a/daily/us/nyse stocks/2/rctr.us.txt b/daily/us/nyse stocks/2/rctr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3de32de0103ceec45c55a9da1664000545458a6b
--- /dev/null
+++ b/daily/us/nyse stocks/2/rctr.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCTR.US,D,20250731,000000,30.52,30.52,30.35,30.355,1432,0
+RCTR.US,D,20250801,000000,29.7682,29.8487,29.7682,29.8487,655,0
+RCTR.US,D,20250804,000000,30.4377,30.529,30.3,30.4648,3933,0
+RCTR.US,D,20250805,000000,30.93,30.98,30.6796,30.8469,2982,0
+RCTR.US,D,20250806,000000,31.275,32,31.0973,31.285,23548,0
+RCTR.US,D,20250807,000000,31.0304,31.26,31.0034,31.0691,6589,0
+RCTR.US,D,20250808,000000,31.2934,31.2934,30.883,30.883,3032,0
+RCTR.US,D,20250811,000000,30.86,31.04,30.74,30.8626,4834,0
+RCTR.US,D,20250812,000000,31.09,31.36,30.8821,31.337,5774,0
+RCTR.US,D,20250813,000000,31.41,31.41,30.89,30.9921,5927,0
+RCTR.US,D,20250814,000000,30.89,30.89,30.725,30.725,1267,0
+RCTR.US,D,20250815,000000,30.5,30.65,30.4999,30.5993,2376,0
+RCTR.US,D,20250818,000000,30.71,30.71,30.5696,30.5696,1507,0
+RCTR.US,D,20250819,000000,30.21,30.21,29.79,29.79,1166,0
+RCTR.US,D,20250820,000000,29.53,29.73,29.27,29.7,2243,0
+RCTR.US,D,20250821,000000,29.9,29.91,29.795,29.8237,1729,0
+RCTR.US,D,20250822,000000,30.38,30.48,30.3799,30.4152,2477,0
+RCTR.US,D,20250825,000000,30.46,30.46,30.27,30.3344,6863,0
+RCTR.US,D,20250826,000000,30.72,31.54,30.43,30.71,7567,0
+RCTR.US,D,20250827,000000,30.57,30.63,30.33,30.4432,9431,0
+RCTR.US,D,20250828,000000,30.87,30.9879,30.74,30.82,4673,0
+RCTR.US,D,20250829,000000,30.3042,30.45,30.3042,30.319,4059,0
+RCTR.US,D,20250902,000000,29.93,30.6,29.7,30.0654,11556,0
+RCTR.US,D,20250904,000000,30.25,30.26,30.06,30.0943,1726,0
+RCTR.US,D,20250905,000000,29.9591,30.19,29.87,30.1135,5709,0
+RCTR.US,D,20250908,000000,30.37,30.61,30.2512,30.4225,1711,0
+RCTR.US,D,20250909,000000,30.68,30.68,30.4773,30.5873,972,0
+RCTR.US,D,20250910,000000,31.05,31.2798,30.69,31.19,4294,0
+RCTR.US,D,20250911,000000,31.48,31.62,31.3848,31.3848,7401,0
+RCTR.US,D,20250912,000000,31.35,31.35,31.2811,31.2811,321,0
+RCTR.US,D,20250915,000000,31.49,32.33,31.44,32.33,7913,0
+RCTR.US,D,20250916,000000,31.8375,32.26,31.8,31.8574,18324,0
+RCTR.US,D,20250917,000000,31.75,31.83,31.39,31.5297,1849,0
+RCTR.US,D,20250918,000000,31.69,31.93,31.46,31.7936,3697,0
+RCTR.US,D,20250919,000000,32.0724,32.6399,32,32.6015,5460,0
+RCTR.US,D,20250922,000000,32.5799,33.27,32.28,33.1265,23717,0
+RCTR.US,D,20250923,000000,33.15,33.26,32.8855,33.1065,7265,0
+RCTR.US,D,20250924,000000,33.2624,33.42,32.81,32.8156,18269,0
+RCTR.US,D,20250925,000000,32.27,32.89,32.27,32.7116,4971,0
+RCTR.US,D,20250926,000000,32.79,32.85,32.55,32.6552,4878,0
+RCTR.US,D,20250929,000000,32.93,33.11,32.7974,32.9261,5368,0
+RCTR.US,D,20250930,000000,32.85,32.93,32.77,32.8194,1826,0
+RCTR.US,D,20251001,000000,32.98,33.2,32.96,33.0503,6777,0
+RCTR.US,D,20251002,000000,33.24,33.49,32.88,33.49,14881,0
+RCTR.US,D,20251003,000000,33.81,34.0702,33.44,33.68,9565,0
+RCTR.US,D,20251006,000000,34.3562,39.51,34.23,34.47,12457,0
+RCTR.US,D,20251007,000000,34.5,34.585,34.0974,34.0974,6880,0
+RCTR.US,D,20251008,000000,34.4915,34.6,34.26,34.6,10278,0
+RCTR.US,D,20251009,000000,34.9348,35.09,34.4955,34.7608,17733,0
+RCTR.US,D,20251010,000000,34.9767,35.34,34.08,34.08,19548,0
+RCTR.US,D,20251013,000000,35.7796,35.9399,35.65,35.65,5485,0
+RCTR.US,D,20251014,000000,35.3531,36.579,35.25,36.057,16934,0
+RCTR.US,D,20251015,000000,37,37.52,36.22,36.7255,22650,0
+RCTR.US,D,20251016,000000,37.2,37.276,36.18,36.2752,10791,0
+RCTR.US,D,20251017,000000,36.1899,36.1899,35.31,35.38,12120,0
+RCTR.US,D,20251020,000000,36.1299,36.1299,35.51,35.78,8508,0
+RCTR.US,D,20251021,000000,35.12,35.26,34.32,34.5217,22945,0
+RCTR.US,D,20251022,000000,34.4,34.4,33.5,34.02,13953,0
+RCTR.US,D,20251023,000000,34.5174,34.7499,34.25,34.58,5063,0
+RCTR.US,D,20251024,000000,35.03,35.37,35.03,35.22,2773,0
+RCTR.US,D,20251027,000000,35.2,35.9,35.01,35.3328,5404,0
+RCTR.US,D,20251028,000000,35.9,36.4,35.83,36.12,15220,0
+RCTR.US,D,20251029,000000,36.41,36.89,36.2376,36.5864,9255,0
+RCTR.US,D,20251030,000000,36.345,36.76,36.27,36.4427,8626,0
+RCTR.US,D,20251031,000000,36.59,36.59,36,36.13,39631,0
+RCTR.US,D,20251103,000000,36.29,36.3299,36.01,36.1797,10452,0
+RCTR.US,D,20251104,000000,35.347,35.7,34.66,34.66,9940,0
+RCTR.US,D,20251105,000000,34.8845,35.19,34.81,35.0024,3806,0
+RCTR.US,D,20251106,000000,34.85,34.91,33.95,33.95,5265,0
+RCTR.US,D,20251107,000000,33.283,34.1953,33.25,34.1953,5461,0
+RCTR.US,D,20251110,000000,34.365,34.75,34.2,34.5346,2700,0
+RCTR.US,D,20251111,000000,34.12,34.1567,33.82,33.82,7015,0
+RCTR.US,D,20251112,000000,34.1,34.2,33.9356,34.0333,2268,0
+RCTR.US,D,20251113,000000,34,34,33.1834,33.2513,3354,0
+RCTR.US,D,20251114,000000,33.0681,33.355,32.99,33.1163,2321,0
+RCTR.US,D,20251117,000000,32.7232,33.28,32.01,32.7621,26907,0
+RCTR.US,D,20251118,000000,32.217,32.7,32.09,32.48,5072,0
+RCTR.US,D,20251119,000000,32.595,32.96,32.595,32.9,7607,0
+RCTR.US,D,20251120,000000,33.61,33.61,31.896,31.896,3271,0
+RCTR.US,D,20251121,000000,31.41,31.6075,31.34,31.34,4009,0
+RCTR.US,D,20251124,000000,31.75,32.1729,31.66,32.1729,1699,0
+RCTR.US,D,20251125,000000,32.21,32.42,31.9546,32.3869,3750,0
+RCTR.US,D,20251126,000000,32.7996,32.94,32.7996,32.9332,1166,0
+RCTR.US,D,20251201,000000,32.67,32.7567,32.47,32.5737,4367,0
+RCTR.US,D,20251202,000000,32.64,32.86,32.4901,32.7057,2298,0
+RCTR.US,D,20251203,000000,32.61,33.0387,32.58,33.0387,1141,0
+RCTR.US,D,20251204,000000,33.221,33.9967,33.221,33.95,20338,0
+RCTR.US,D,20251205,000000,33.6089,34.07,33.3,33.4497,5878,0
+RCTR.US,D,20251208,000000,33.25,33.65,33.01,33.2152,1644,0
+RCTR.US,D,20251209,000000,33.18,33.49,33.12,33.3064,4129,0
+RCTR.US,D,20251210,000000,33.31,33.6056,33,33.6056,2594,0
+RCTR.US,D,20251211,000000,33.1685,33.9713,33.1685,33.8358,4410,0
+RCTR.US,D,20251212,000000,34,34.14,32.78,32.78,3065,0
+RCTR.US,D,20251215,000000,32.9075,33.1925,32.69,32.8501,10680,0
+RCTR.US,D,20251216,000000,32.44,32.856,32.33,32.8068,4474,0
+RCTR.US,D,20251217,000000,32.57,32.57,31.7,31.7882,5698,0
+RCTR.US,D,20251218,000000,32.325,32.555,32.03,32.3259,4135,0
+RCTR.US,D,20251219,000000,32.77,33.108,32.72,32.838,9030,0
+RCTR.US,D,20251222,000000,33.0166,33.0835,32.85,32.9684,4300,0
+RCTR.US,D,20251223,000000,33.09,33.33,32.97,33.103,2876,0
+RCTR.US,D,20251224,000000,33.06,33.45,33.06,33.3285,3066,0
+RCTR.US,D,20251226,000000,33.25,33.29,32.95,33.1213,1048,0
+RCTR.US,D,20251229,000000,32.84,33.025,32.84,32.9575,4909,0
+RCTR.US,D,20251230,000000,32.92,32.94,32.5801,32.7444,3891,0
+RCTR.US,D,20251231,000000,32.67,32.84,32.38,32.4372,4109,0
+RCTR.US,D,20260102,000000,33.32,33.6,33.2652,33.5915,8109,0
+RCTR.US,D,20260105,000000,34.29,34.7099,34.01,34.6705,29288,0
+RCTR.US,D,20260106,000000,35,35.2,34.77,35.0992,7738,0
+RCTR.US,D,20260107,000000,35.0012,35.0012,34.56,34.6265,16939,0
+RCTR.US,D,20260108,000000,34.87,34.87,34.34,34.541,3444,0
+RCTR.US,D,20260109,000000,35.45,35.6135,35.2,35.2,5915,0
+RCTR.US,D,20260112,000000,35.61,35.77,35.55,35.6961,4950,0
+RCTR.US,D,20260113,000000,36.11,36.11,35.6,35.6204,2786,0
+RCTR.US,D,20260114,000000,35.5,35.98,35.5,35.9245,3635,0
+RCTR.US,D,20260115,000000,36.35,36.6899,36.3,36.3348,31730,0
+RCTR.US,D,20260116,000000,36.18,36.62,36.06,36.41,4852,0
+RCTR.US,D,20260120,000000,36.35,36.5,36.0095,36.0095,21220,0
+RCTR.US,D,20260121,000000,36.385,36.6,36,36.4731,7247,0
+RCTR.US,D,20260122,000000,36.7138,36.7399,36.357,36.5761,10041,0
+RCTR.US,D,20260123,000000,36.2652,36.49,36.2652,36.3815,3364,0
+RCTR.US,D,20260126,000000,36.746,36.76,36.0876,36.0876,6260,0
+RCTR.US,D,20260127,000000,36.39,37.03,36.3899,36.9193,12241,0
+RCTR.US,D,20260128,000000,36.84,37.62,36.795,37.6055,17001,0
+RCTR.US,D,20260129,000000,37.57,37.88,36.72,37.23,5330,0
+RCTR.US,D,20260130,000000,36.67,36.67,35.72,36.0592,15161,0
+RCTR.US,D,20260202,000000,35.7417,35.7989,35.6607,35.6607,9612,0
+RCTR.US,D,20260203,000000,36.232,36.58,36,36.458,10040,0
+RCTR.US,D,20260204,000000,35.9976,36.93,34.7241,35.2366,5364,0
+RCTR.US,D,20260205,000000,34.57,34.82,34.4,34.4808,8794,0
+RCTR.US,D,20260206,000000,35.305,35.8291,35.25,35.8291,6465,0
+RCTR.US,D,20260209,000000,36.2,37.1299,36.2,37.0044,3320,0
+RCTR.US,D,20260210,000000,36.76,37.06,36.71,36.8232,4154,0
+RCTR.US,D,20260211,000000,37.28,37.28,36.565,36.82,5325,0
+RCTR.US,D,20260212,000000,37.07,37.2,36.5115,36.5115,2854,0
+RCTR.US,D,20260213,000000,36.545,37.1,36.545,37.1,3408,0
+RCTR.US,D,20260217,000000,36.43,36.92,36.43,36.82,1522,0
+RCTR.US,D,20260218,000000,37.23,37.27,36.84,36.84,4027,0
diff --git a/daily/us/nyse stocks/2/rflr.us.txt b/daily/us/nyse stocks/2/rflr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb4755146f9695f93137d13d1115994ef30dd721
--- /dev/null
+++ b/daily/us/nyse stocks/2/rflr.us.txt	
@@ -0,0 +1,350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFLR.US,D,20240918,000000,25.14,25.48,25.13,25.2136,3117,0
+RFLR.US,D,20240919,000000,25.47,25.57,25.47,25.5312,2541,0
+RFLR.US,D,20240920,000000,25.6,25.6,25.4405,25.4405,945,0
+RFLR.US,D,20240923,000000,25.48,25.51,25.3473,25.3908,4005,0
+RFLR.US,D,20240924,000000,25.4653,25.4718,25.384,25.4718,1862,0
+RFLR.US,D,20240925,000000,25.4,25.4,25.2241,25.2241,597,0
+RFLR.US,D,20240926,000000,25.3879,25.45,25.3595,25.3694,3929,0
+RFLR.US,D,20240927,000000,25.58,25.64,25.5,25.51,1796,0
+RFLR.US,D,20240930,000000,25.56,25.58,25.5313,25.5313,1382,0
+RFLR.US,D,20241001,000000,25.27,25.304,25.27,25.304,401,0
+RFLR.US,D,20241002,000000,25.3385,25.35,25.315,25.3239,8614,0
+RFLR.US,D,20241003,000000,25.211,25.26,25.16,25.1634,14383,0
+RFLR.US,D,20241004,000000,25.435,25.66,25.33,25.45,7848,0
+RFLR.US,D,20241007,000000,25.319,25.319,25.2775,25.2775,231,0
+RFLR.US,D,20241008,000000,25.3183,25.3183,25.2615,25.2615,1010,0
+RFLR.US,D,20241009,000000,25.28,25.31,25.277,25.277,683,0
+RFLR.US,D,20241010,000000,25.1,25.1688,25.1,25.1688,1180,0
+RFLR.US,D,20241011,000000,25.45,25.56,25.45,25.55,2207,0
+RFLR.US,D,20241014,000000,25.5013,25.6594,25.5013,25.6594,683,0
+RFLR.US,D,20241015,000000,25.82,25.82,25.7315,25.7315,693,0
+RFLR.US,D,20241016,000000,25.8833,25.96,25.8833,25.9302,1490,0
+RFLR.US,D,20241017,000000,26.02,26.02,25.86,25.9557,13602,0
+RFLR.US,D,20241018,000000,25.9833,25.9833,25.9833,25.9833,1,0
+RFLR.US,D,20241021,000000,25.9482,25.9482,25.7549,25.7549,2720,0
+RFLR.US,D,20241022,000000,25.6546,25.6692,25.6546,25.6692,1953,0
+RFLR.US,D,20241023,000000,25.502,25.502,25.502,25.502,74,0
+RFLR.US,D,20241024,000000,25.62,25.62,25.5,25.5601,597,0
+RFLR.US,D,20241025,000000,25.7,25.7,25.498,25.498,105,0
+RFLR.US,D,20241028,000000,25.7905,25.84,25.7905,25.8187,1651,0
+RFLR.US,D,20241029,000000,25.749,25.77,25.7364,25.7364,1729,0
+RFLR.US,D,20241030,000000,25.8781,25.9097,25.767,25.767,1278,0
+RFLR.US,D,20241031,000000,25.79,25.8,25.5283,25.5283,1073,0
+RFLR.US,D,20241101,000000,25.64,25.73,25.64,25.7199,1400,0
+RFLR.US,D,20241104,000000,25.72,25.7299,25.63,25.63,2515,0
+RFLR.US,D,20241105,000000,25.8,25.93,25.8,25.9004,8273,0
+RFLR.US,D,20241106,000000,26.75,26.79,26.4921,26.5751,33951,0
+RFLR.US,D,20241107,000000,26.63,26.6751,26.63,26.6751,2282,0
+RFLR.US,D,20241108,000000,26.79,27.955,26.7148,26.8121,4976,0
+RFLR.US,D,20241111,000000,26.9,26.94,26.872,26.9201,13390,0
+RFLR.US,D,20241112,000000,26.7282,26.82,26.7159,26.7159,6059,0
+RFLR.US,D,20241113,000000,26.89,26.89,26.5967,26.5967,86081,0
+RFLR.US,D,20241114,000000,26.545,26.545,26.379,26.379,789,0
+RFLR.US,D,20241115,000000,26.1566,26.18,26.1566,26.1602,2129,0
+RFLR.US,D,20241118,000000,26.2881,26.3492,26.17,26.19,7127,0
+RFLR.US,D,20241119,000000,26.07,26.39,26.07,26.3839,5501,0
+RFLR.US,D,20241120,000000,26.28,26.4,26.28,26.3912,5356,0
+RFLR.US,D,20241121,000000,26.509,26.8,26.509,26.768,6998,0
+RFLR.US,D,20241122,000000,26.87,27.09,26.87,27.05,9624,0
+RFLR.US,D,20241125,000000,27.29,27.369,27.21,27.2589,11722,0
+RFLR.US,D,20241126,000000,27.23,27.43,27.1814,27.2186,5539,0
+RFLR.US,D,20241127,000000,27.33,27.43,27.225,27.2449,14580,0
+RFLR.US,D,20241129,000000,27.35,27.35,27.2701,27.3231,8832,0
+RFLR.US,D,20241202,000000,27.255,27.4,27.255,27.3519,11324,0
+RFLR.US,D,20241203,000000,27.33,27.35,27.2337,27.2351,4544,0
+RFLR.US,D,20241204,000000,27.32,27.32,27.22,27.3085,12484,0
+RFLR.US,D,20241205,000000,27.24,27.31,27.0583,27.0583,8068,0
+RFLR.US,D,20241206,000000,27.1899,27.22,27.1542,27.1891,7834,0
+RFLR.US,D,20241209,000000,27.15,27.27,27.0685,27.0685,785,0
+RFLR.US,D,20241210,000000,27.1499,27.1499,26.9359,26.9359,769,0
+RFLR.US,D,20241211,000000,26.97,27.21,26.97,27.0919,5902,0
+RFLR.US,D,20241212,000000,26.97,26.99,26.7972,26.83,12780,0
+RFLR.US,D,20241213,000000,26.73,26.83,26.545,26.68,12961,0
+RFLR.US,D,20241216,000000,26.6931,26.879,26.6931,26.8106,5127,0
+RFLR.US,D,20241217,000000,26.61,26.76,26.54,26.58,13498,0
+RFLR.US,D,20241218,000000,26.58,26.7,24.2601,25.6468,17908,0
+RFLR.US,D,20241219,000000,25.8401,25.8401,25.56,25.6152,3513,0
+RFLR.US,D,20241220,000000,25.66,25.97,25.651,25.7657,2060,0
+RFLR.US,D,20241223,000000,25.68,25.72,25.63,25.687,7929,0
+RFLR.US,D,20241224,000000,25.82,25.8571,25.82,25.8571,123,0
+RFLR.US,D,20241226,000000,25.94,26.15,25.94,26.1182,10833,0
+RFLR.US,D,20241227,000000,25.95,25.97,25.55,25.8045,9729,0
+RFLR.US,D,20241230,000000,25.47,25.779,25.47,25.72,12239,0
+RFLR.US,D,20241231,000000,25.7399,25.7399,25.6201,25.6336,5175,0
+RFLR.US,D,20250102,000000,26,27.505,24.02,25.7,38828,0
+RFLR.US,D,20250103,000000,25.73,25.97,25.73,25.97,15200,0
+RFLR.US,D,20250106,000000,26.13,26.1499,25.9296,25.9296,6434,0
+RFLR.US,D,20250107,000000,25.7702,25.82,25.7,25.7269,5216,0
+RFLR.US,D,20250108,000000,25.54,25.63,25.5,25.6053,16149,0
+RFLR.US,D,20250110,000000,25.2511,25.35,25.1306,25.2338,15709,0
+RFLR.US,D,20250113,000000,25.15,25.2174,25.14,25.2174,3746,0
+RFLR.US,D,20250114,000000,25.4,25.45,25.33,25.45,3267,0
+RFLR.US,D,20250115,000000,25.74,25.83,25.7306,25.7591,10083,0
+RFLR.US,D,20250116,000000,25.74,25.9,25.74,25.8023,5608,0
+RFLR.US,D,20250117,000000,25.95,25.96,25.8782,25.8782,7240,0
+RFLR.US,D,20250121,000000,26.04,26.17,26.04,26.1402,8917,0
+RFLR.US,D,20250122,000000,26.1572,26.19,26.1014,26.1014,6597,0
+RFLR.US,D,20250123,000000,26.12,26.21,26.12,26.1673,5631,0
+RFLR.US,D,20250124,000000,26.22,26.2499,26.19,26.2007,21197,0
+RFLR.US,D,20250127,000000,26.29,26.29,25.995,26.0466,3979,0
+RFLR.US,D,20250128,000000,26.1,26.16,26.0093,26.0869,4899,0
+RFLR.US,D,20250129,000000,26.0999,26.17,25.98,26.0393,6512,0
+RFLR.US,D,20250130,000000,26.3,26.37,26.21,26.2533,7597,0
+RFLR.US,D,20250131,000000,26.2792,26.33,26.0097,26.0752,2320,0
+RFLR.US,D,20250203,000000,25.7,25.95,25.636,25.8345,13292,0
+RFLR.US,D,20250204,000000,26.02,26.12,26.02,26.1199,6594,0
+RFLR.US,D,20250205,000000,26.13,26.32,26.13,26.2455,6090,0
+RFLR.US,D,20250206,000000,26.33,26.48,26.19,26.2231,2217,0
+RFLR.US,D,20250207,000000,26.109,26.109,26.043,26.0668,11216,0
+RFLR.US,D,20250210,000000,26.1,26.16,26.1,26.1018,772,0
+RFLR.US,D,20250211,000000,25.9899,26.07,25.936,25.9856,4048,0
+RFLR.US,D,20250212,000000,25.8,25.87,25.7399,25.87,1668,0
+RFLR.US,D,20250213,000000,25.8701,26.0979,25.8701,26.0979,3460,0
+RFLR.US,D,20250214,000000,26.26,26.26,26.0807,26.0807,11057,0
+RFLR.US,D,20250218,000000,26.19,26.27,26.1099,26.1711,1690,0
+RFLR.US,D,20250219,000000,26.12,26.17,26.0568,26.0607,3942,0
+RFLR.US,D,20250220,000000,26.11,26.11,25.83,25.8838,8141,0
+RFLR.US,D,20250221,000000,26.09,26.09,25.3647,25.3647,10619,0
+RFLR.US,D,20250224,000000,25.28,25.379,25.2436,25.2436,3050,0
+RFLR.US,D,20250225,000000,25.07,25.15,25.03,25.1013,955,0
+RFLR.US,D,20250226,000000,25.3,25.32,25.0264,25.14,25352,0
+RFLR.US,D,20250227,000000,25.1092,25.11,24.9038,24.9038,3211,0
+RFLR.US,D,20250228,000000,24.93,25.06,24.91,25.06,2435,0
+RFLR.US,D,20250303,000000,24.98,25.08,24.63,24.65,29419,0
+RFLR.US,D,20250304,000000,24.35,24.61,24.3,24.47,3896,0
+RFLR.US,D,20250305,000000,24.59,24.65,24.5147,24.5767,4231,0
+RFLR.US,D,20250306,000000,24.53,24.56,24.41,24.48,8185,0
+RFLR.US,D,20250307,000000,24.33,24.54,24.25,24.52,16825,0
+RFLR.US,D,20250310,000000,24.42,24.42,24.1,24.14,14728,0
+RFLR.US,D,20250311,000000,24.2,24.2699,24.07,24.1732,8165,0
+RFLR.US,D,20250312,000000,24.16,24.28,24.13,24.1454,3635,0
+RFLR.US,D,20250313,000000,24.199,24.199,23.92,23.94,15642,0
+RFLR.US,D,20250314,000000,24.03,24.1745,24.03,24.1745,3003,0
+RFLR.US,D,20250317,000000,24.2212,24.38,24.22,24.36,4711,0
+RFLR.US,D,20250318,000000,24.21,24.2699,24.2,24.2469,6709,0
+RFLR.US,D,20250319,000000,24.29,24.49,24.28,24.4246,8017,0
+RFLR.US,D,20250320,000000,24.42,24.5199,24.36,24.405,9152,0
+RFLR.US,D,20250321,000000,24.19,24.31,24.19,24.2345,5555,0
+RFLR.US,D,20250324,000000,24.5195,24.5465,24.43,24.5465,7536,0
+RFLR.US,D,20250325,000000,24.48,24.701,24.4684,24.4789,2466,0
+RFLR.US,D,20250326,000000,24.43,24.5,24.3588,24.3588,4109,0
+RFLR.US,D,20250327,000000,24.29,24.38,24.29,24.3262,2040,0
+RFLR.US,D,20250328,000000,24.11,24.11,23.95,24.0356,7441,0
+RFLR.US,D,20250331,000000,23.809,23.9799,23.69,23.9068,5135,0
+RFLR.US,D,20250401,000000,23.8,23.979,23.77,23.9125,13248,0
+RFLR.US,D,20250402,000000,24.0386,24.08,24.03,24.0776,2623,0
+RFLR.US,D,20250403,000000,23.56,23.61,23.4611,23.4611,11104,0
+RFLR.US,D,20250404,000000,23.17,23.26,23.17,23.2102,2106,0
+RFLR.US,D,20250407,000000,23.21,23.45,23.12,23.1425,10755,0
+RFLR.US,D,20250408,000000,23.25,23.26,23.0304,23.0304,9328,0
+RFLR.US,D,20250409,000000,23.08,23.4899,23.04,23.451,10103,0
+RFLR.US,D,20250410,000000,23.3085,23.56,23.21,23.2904,21943,0
+RFLR.US,D,20250411,000000,23.2142,23.37,23.2142,23.3648,2782,0
+RFLR.US,D,20250414,000000,23.4126,23.4126,23.32,23.3846,616,0
+RFLR.US,D,20250415,000000,23.4,23.4,23.34,23.3739,6650,0
+RFLR.US,D,20250416,000000,23.36,23.36,23.305,23.3494,4225,0
+RFLR.US,D,20250421,000000,23.39,23.39,23.24,23.3207,2803,0
+RFLR.US,D,20250422,000000,23.41,23.5,23.41,23.5,883,0
+RFLR.US,D,20250423,000000,23.63,23.6366,23.5101,23.5395,4638,0
+RFLR.US,D,20250424,000000,23.62,23.6399,23.588,23.6097,10054,0
+RFLR.US,D,20250425,000000,23.58,23.6792,23.57,23.6597,13556,0
+RFLR.US,D,20250428,000000,23.69,23.73,23.69,23.7206,2284,0
+RFLR.US,D,20250429,000000,23.75,23.7751,23.69,23.76,1133,0
+RFLR.US,D,20250430,000000,23.71,23.82,23.71,23.7975,19896,0
+RFLR.US,D,20250501,000000,23.86,23.8683,23.86,23.8683,102,0
+RFLR.US,D,20250502,000000,23.92,23.92,23.9,23.9099,642,0
+RFLR.US,D,20250505,000000,23.92,23.94,23.89,23.89,10001,0
+RFLR.US,D,20250506,000000,23.82,23.84,23.795,23.8146,4043,0
+RFLR.US,D,20250507,000000,23.88,23.88,23.832,23.832,1331,0
+RFLR.US,D,20250508,000000,24.0796,24.0796,24.0348,24.0348,2545,0
+RFLR.US,D,20250509,000000,24.125,24.1593,24.1,24.1095,1933,0
+RFLR.US,D,20250512,000000,24.44,24.44,24.19,24.19,22191,0
+RFLR.US,D,20250513,000000,24.27,24.29,24.27,24.2748,4410,0
+RFLR.US,D,20250514,000000,24.2624,24.29,24.2598,24.2598,2690,0
+RFLR.US,D,20250515,000000,24.19,24.3,24.19,24.27,3159,0
+RFLR.US,D,20250516,000000,24.389,24.4199,24.365,24.3894,7012,0
+RFLR.US,D,20250519,000000,24.36,24.48,24.32,24.33,42891,0
+RFLR.US,D,20250520,000000,24.4,24.4499,24.35,24.42,13291,0
+RFLR.US,D,20250521,000000,24.34,24.34,24.137,24.137,4334,0
+RFLR.US,D,20250527,000000,24.44,24.4446,24.24,24.4446,3330,0
+RFLR.US,D,20250528,000000,24.38,24.38,24.3114,24.3114,111,0
+RFLR.US,D,20250530,000000,24.25,24.34,24.25,24.3345,31179,0
+RFLR.US,D,20250602,000000,24.14,24.28,24.14,24.24,3794,0
+RFLR.US,D,20250603,000000,24.28,24.84,24.28,24.54,7826,0
+RFLR.US,D,20250604,000000,24.51,24.545,24.51,24.529,1318,0
+RFLR.US,D,20250605,000000,24.46,24.6,24.45,24.54,8218,0
+RFLR.US,D,20250606,000000,24.681,24.7899,24.681,24.758,14958,0
+RFLR.US,D,20250609,000000,24.9299,24.9299,24.9198,24.9198,262,0
+RFLR.US,D,20250610,000000,25,25.0399,24.94,24.96,10143,0
+RFLR.US,D,20250611,000000,25,25.04,24.95,25.03,3721,0
+RFLR.US,D,20250612,000000,24.94,24.979,24.91,24.91,1103,0
+RFLR.US,D,20250613,000000,24.7666,24.8099,24.65,24.66,10890,0
+RFLR.US,D,20250616,000000,24.88,24.96,24.83,24.83,5447,0
+RFLR.US,D,20250617,000000,24.755,24.755,24.67,24.67,4361,0
+RFLR.US,D,20250620,000000,24.78,24.78,24.7522,24.7522,530,0
+RFLR.US,D,20250623,000000,24.8,24.8645,24.79,24.8645,1591,0
+RFLR.US,D,20250624,000000,25.08,25.08,25.0689,25.0689,344,0
+RFLR.US,D,20250625,000000,25.0599,25.0599,24.91,24.9234,3837,0
+RFLR.US,D,20250626,000000,25.07,25.1926,25.06,25.1926,1279,0
+RFLR.US,D,20250627,000000,25.25,25.3,25.13,25.2342,6333,0
+RFLR.US,D,20250630,000000,25.26,25.27,25.17,25.2,20992,0
+RFLR.US,D,20250701,000000,25.26,27.4099,25.23,25.33,11153,0
+RFLR.US,D,20250702,000000,25.26,25.42,25.1082,25.33,11242,0
+RFLR.US,D,20250703,000000,25.45,25.46,25.43,25.4302,10766,0
+RFLR.US,D,20250707,000000,25.63,25.63,25.5477,25.5477,1442,0
+RFLR.US,D,20250708,000000,25.69,25.7092,25.6401,25.6598,4965,0
+RFLR.US,D,20250709,000000,25.72,25.7848,25.72,25.7848,1412,0
+RFLR.US,D,20250710,000000,25.82,25.925,25.82,25.925,1056,0
+RFLR.US,D,20250711,000000,25.89,25.89,25.8,25.8398,2011,0
+RFLR.US,D,20250714,000000,25.9,25.9799,25.8422,25.9679,2969,0
+RFLR.US,D,20250715,000000,26.03,26.03,25.6567,25.6569,1127,0
+RFLR.US,D,20250716,000000,25.81,25.92,25.61,25.8472,16210,0
+RFLR.US,D,20250717,000000,26.08,26.13,26.08,26.0889,980,0
+RFLR.US,D,20250718,000000,26.2,26.5,26.0345,26.0345,5623,0
+RFLR.US,D,20250721,000000,26.0886,26.21,25.9549,25.9549,6653,0
+RFLR.US,D,20250722,000000,26.07,26.1697,26.07,26.1697,1040,0
+RFLR.US,D,20250723,000000,26.34,26.4047,26.34,26.4047,10383,0
+RFLR.US,D,20250724,000000,26.3899,26.3899,26.1755,26.1755,1844,0
+RFLR.US,D,20250725,000000,26.16,26.23,26.16,26.2292,652,0
+RFLR.US,D,20250729,000000,26.25,26.2693,26.02,26.0239,6089,0
+RFLR.US,D,20250730,000000,26.13,26.2399,25.81,25.9018,2645,0
+RFLR.US,D,20250731,000000,25.86,25.94,25.7279,25.7279,3770,0
+RFLR.US,D,20250801,000000,25.31,25.51,25.31,25.444,7017,0
+RFLR.US,D,20250804,000000,25.59,25.8,25.59,25.7767,4662,0
+RFLR.US,D,20250805,000000,25.865,25.93,25.79,25.9132,2335,0
+RFLR.US,D,20250806,000000,25.89,25.91,25.82,25.8526,4509,0
+RFLR.US,D,20250807,000000,25.97,25.97,25.745,25.7818,2181,0
+RFLR.US,D,20250808,000000,25.91,25.91,25.8,25.8257,3416,0
+RFLR.US,D,20250811,000000,25.91,25.91,25.7876,25.7876,9602,0
+RFLR.US,D,20250812,000000,26.1426,26.34,26.03,26.3181,3287,0
+RFLR.US,D,20250813,000000,26.465,26.57,26.4545,26.57,3417,0
+RFLR.US,D,20250814,000000,26.46,26.4665,26.45,26.4665,1580,0
+RFLR.US,D,20250815,000000,26.48,26.48,26.4,26.4369,6098,0
+RFLR.US,D,20250818,000000,26.535,26.5699,26.491,26.5246,4589,0
+RFLR.US,D,20250819,000000,26.58,26.5991,26.33,26.3786,4507,0
+RFLR.US,D,20250820,000000,26.255,26.38,26.255,26.3583,4077,0
+RFLR.US,D,20250821,000000,26.38,26.42,26.38,26.3895,1371,0
+RFLR.US,D,20250822,000000,26.91,26.96,26.89,26.9397,34724,0
+RFLR.US,D,20250825,000000,26.95,26.95,26.87,26.87,2400,0
+RFLR.US,D,20250826,000000,26.9899,27.95,26.9401,27.0158,7647,0
+RFLR.US,D,20250827,000000,27.1,27.1196,27.09,27.1196,2932,0
+RFLR.US,D,20250828,000000,27.23,27.23,27.05,27.167,19334,0
+RFLR.US,D,20250829,000000,27.12,27.1599,27.11,27.1201,1449,0
+RFLR.US,D,20250902,000000,26.94,27.0243,26.83,27.0243,72456,0
+RFLR.US,D,20250903,000000,26.91,26.9941,26.91,26.9941,4287,0
+RFLR.US,D,20250904,000000,27.04,27.579,27.04,27.25,4280,0
+RFLR.US,D,20250905,000000,27.275,27.3799,27.275,27.3755,491,0
+RFLR.US,D,20250908,000000,27.34,27.4099,27.29,27.3843,4713,0
+RFLR.US,D,20250909,000000,30.12,30.12,27.2,27.2905,1919,0
+RFLR.US,D,20250910,000000,27.31,27.31,27.12,27.1968,5958,0
+RFLR.US,D,20250911,000000,27.41,27.5589,27.41,27.5589,676,0
+RFLR.US,D,20250912,000000,27.4499,27.4999,27.38,27.3989,3416,0
+RFLR.US,D,20250915,000000,27.4401,27.5199,27.38,27.4152,4045,0
+RFLR.US,D,20250916,000000,27.3052,27.39,27.2724,27.3695,10351,0
+RFLR.US,D,20250917,000000,27.62,27.78,27.37,27.4467,12969,0
+RFLR.US,D,20250918,000000,27.6383,27.9125,27.6383,27.9125,1061,0
+RFLR.US,D,20250919,000000,27.92,27.92,27.77,27.8093,7280,0
+RFLR.US,D,20250922,000000,27.9,27.94,27.8,27.9218,3458,0
+RFLR.US,D,20250923,000000,28.03,28.085,27.12,27.83,21832,0
+RFLR.US,D,20250924,000000,27.995,28,27.82,27.8475,6078,0
+RFLR.US,D,20250925,000000,27.7,27.71,27.52,27.6087,5748,0
+RFLR.US,D,20250926,000000,27.8599,27.89,27.58,27.89,7128,0
+RFLR.US,D,20250929,000000,27.84,27.86,27.72,27.7591,19690,0
+RFLR.US,D,20250930,000000,27.77,27.77,27.575,27.7376,3176,0
+RFLR.US,D,20251001,000000,27.8,27.87,27.7,27.8154,5953,0
+RFLR.US,D,20251002,000000,27.92,27.9399,27.69,27.8977,7632,0
+RFLR.US,D,20251003,000000,28.08,28.31,28.08,28.1325,4689,0
+RFLR.US,D,20251006,000000,28.33,28.33,28.205,28.2422,7509,0
+RFLR.US,D,20251007,000000,28.181,28.28,27.955,27.972,17541,0
+RFLR.US,D,20251008,000000,28.13,28.21,28.09,28.1526,8592,0
+RFLR.US,D,20251009,000000,28.05,28.1,28.03,28.0518,1395,0
+RFLR.US,D,20251010,000000,28.09,28.12,27.352,27.352,4087,0
+RFLR.US,D,20251013,000000,27.715,27.897,27.69,27.897,7479,0
+RFLR.US,D,20251014,000000,27.8772,28.29,27.8772,28.25,4946,0
+RFLR.US,D,20251015,000000,28.54,28.54,28.37,28.4194,10552,0
+RFLR.US,D,20251016,000000,28.56,28.56,28.074,28.1258,4328,0
+RFLR.US,D,20251017,000000,28.14,28.15,27.91,28.0005,6185,0
+RFLR.US,D,20251020,000000,28.35,28.43,28.315,28.4162,4337,0
+RFLR.US,D,20251021,000000,28.4,28.5,28.34,28.4196,26869,0
+RFLR.US,D,20251022,000000,28.27,28.27,27.97,28.1181,4100,0
+RFLR.US,D,20251023,000000,28.26,28.4,28.17,28.32,44967,0
+RFLR.US,D,20251024,000000,28.83,28.83,28.53,28.53,76771,0
+RFLR.US,D,20251027,000000,28.99,31.45,28.55,28.6027,35831,0
+RFLR.US,D,20251028,000000,28.52,28.61,28.42,28.5,10780,0
+RFLR.US,D,20251029,000000,28.45,28.55,28.15,28.1812,15367,0
+RFLR.US,D,20251030,000000,28.22,28.39,28.1,28.1352,134151,0
+RFLR.US,D,20251031,000000,28.13,28.31,28.1158,28.2666,5038,0
+RFLR.US,D,20251103,000000,28.06,28.17,27.9,28.141,32265,0
+RFLR.US,D,20251104,000000,27.99,28,27.79,27.8055,7414,0
+RFLR.US,D,20251105,000000,27.95,28.155,27.9008,28.1312,10629,0
+RFLR.US,D,20251106,000000,28.01,28.03,27.72,27.725,42216,0
+RFLR.US,D,20251107,000000,27.7,27.91,27.51,27.842,10652,0
+RFLR.US,D,20251110,000000,28.125,28.25,28.01,28.11,12172,0
+RFLR.US,D,20251111,000000,28.1003,28.2892,28.1003,28.2526,3131,0
+RFLR.US,D,20251112,000000,28.32,28.32,28.15,28.1549,8977,0
+RFLR.US,D,20251113,000000,27.92,27.92,27.04,27.6706,14982,0
+RFLR.US,D,20251114,000000,27.52,27.83,27.52,27.6246,8944,0
+RFLR.US,D,20251117,000000,27.66,27.66,27.17,27.238,6840,0
+RFLR.US,D,20251118,000000,27.2,27.429,27.175,27.384,5388,0
+RFLR.US,D,20251119,000000,27.49,27.49,27.09,27.3263,13747,0
+RFLR.US,D,20251120,000000,27.65,27.66,26.94,26.9475,11632,0
+RFLR.US,D,20251121,000000,27.18,27.658,27.09,27.5492,5850,0
+RFLR.US,D,20251124,000000,27.61,27.91,27.56,27.8906,13651,0
+RFLR.US,D,20251125,000000,28.0015,28.26,28,28.2454,19740,0
+RFLR.US,D,20251126,000000,28.28,28.36,28.25,28.3272,3964,0
+RFLR.US,D,20251128,000000,28.34,28.37,28.25,28.304,13101,0
+RFLR.US,D,20251201,000000,27,28.33,26.7,28.2396,13066,0
+RFLR.US,D,20251202,000000,28.25,28.3,28.16,28.1898,13998,0
+RFLR.US,D,20251203,000000,28.33,28.51,28.31,28.425,5549,0
+RFLR.US,D,20251204,000000,28.41,28.55,28.41,28.4345,13899,0
+RFLR.US,D,20251205,000000,28.54,29.93,28.45,28.4668,10600,0
+RFLR.US,D,20251208,000000,28.57,28.57,28.45,28.4998,3490,0
+RFLR.US,D,20251209,000000,28.64,28.69,28.57,28.5912,8978,0
+RFLR.US,D,20251210,000000,28.66,29.0799,28.6122,28.9471,7145,0
+RFLR.US,D,20251211,000000,29.165,29.1997,29.12,29.1543,2029,0
+RFLR.US,D,20251212,000000,29.24,29.25,29.01,29.0662,19404,0
+RFLR.US,D,20251215,000000,29.1365,29.29,27.5274,28.9332,7345,0
+RFLR.US,D,20251216,000000,28.93,28.93,28.74,28.8811,3019,0
+RFLR.US,D,20251217,000000,29.1299,29.1299,28.6668,28.6668,3721,0
+RFLR.US,D,20251218,000000,28.9475,28.9475,28.76,28.7887,5181,0
+RFLR.US,D,20251219,000000,28.87,29.04,28.838,28.8519,5465,0
+RFLR.US,D,20251222,000000,29.18,29.19,29.06,29.0657,10489,0
+RFLR.US,D,20251223,000000,28.99,29.02,28.94,28.9787,7479,0
+RFLR.US,D,20251224,000000,29.0148,29.094,29.0148,29.0886,5467,0
+RFLR.US,D,20251226,000000,28.978,29,28.9,28.9908,6083,0
+RFLR.US,D,20251229,000000,28.96,28.97,28.62,28.8615,7758,0
+RFLR.US,D,20251230,000000,28.79,28.88,28.67,28.6746,11497,0
+RFLR.US,D,20251231,000000,28.65,28.65,28.4597,28.4597,10223,0
+RFLR.US,D,20260102,000000,28.49,28.66,28.405,28.5963,24931,0
+RFLR.US,D,20260105,000000,28.955,28.99,28.902,28.902,17376,0
+RFLR.US,D,20260106,000000,28.9737,29.15,28.96,29.125,2182,0
+RFLR.US,D,20260107,000000,29.0962,29.18,29.03,29.17,194768,0
+RFLR.US,D,20260108,000000,29.08,29.48,29.08,29.48,13542,0
+RFLR.US,D,20260109,000000,30.94,33.43,29.21,29.36,27322,0
+RFLR.US,D,20260112,000000,29.201,29.33,29.201,29.29,9479,0
+RFLR.US,D,20260113,000000,29.27,29.29,29.2072,29.29,10338,0
+RFLR.US,D,20260114,000000,29.33,29.39,29.2843,29.37,9698,0
+RFLR.US,D,20260115,000000,29.405,29.54,29.405,29.46,22359,0
+RFLR.US,D,20260116,000000,29.47,29.58,29.4201,29.48,20118,0
+RFLR.US,D,20260120,000000,29.24,29.72,29.24,29.3,47927,0
+RFLR.US,D,20260121,000000,29.55,29.92,29.36,29.7481,17865,0
+RFLR.US,D,20260122,000000,29.935,30.34,29.76,29.9,24908,0
+RFLR.US,D,20260123,000000,30.2,30.2,29.5701,29.61,23073,0
+RFLR.US,D,20260126,000000,29.59,29.59,29.485,29.5679,5837,0
+RFLR.US,D,20260127,000000,29.5,29.67,29.5,29.6,15309,0
+RFLR.US,D,20260128,000000,29.73,29.73,29.37,29.47,19118,0
+RFLR.US,D,20260129,000000,29.35,29.53,29.19,29.53,3715,0
+RFLR.US,D,20260130,000000,29.27,29.35,29.125,29.32,4700,0
+RFLR.US,D,20260202,000000,29.5431,29.63,29.5167,29.5167,11081,0
+RFLR.US,D,20260203,000000,29.6,29.73,29.25,29.56,29487,0
+RFLR.US,D,20260204,000000,29.7,29.84,29.435,29.57,9705,0
+RFLR.US,D,20260205,000000,29.49,29.61,29.105,29.21,29202,0
+RFLR.US,D,20260206,000000,29.6293,29.95,29.62,29.89,17471,0
+RFLR.US,D,20260209,000000,29.8587,30.055,29.8576,30,9294,0
+RFLR.US,D,20260210,000000,30.05,30.17,29.95,30,20739,0
+RFLR.US,D,20260211,000000,30.05,30.05,29.67,29.8091,91067,0
+RFLR.US,D,20260212,000000,29.83,29.83,29.29,29.41,6598,0
+RFLR.US,D,20260213,000000,29.5,29.78,29.31,29.59,49585,0
+RFLR.US,D,20260217,000000,29.68,29.74,29.3372,29.6423,13847,0
+RFLR.US,D,20260218,000000,29.82,29.94,29.73,29.73,6186,0
diff --git a/daily/us/nyse stocks/2/rhp.us.txt b/daily/us/nyse stocks/2/rhp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..459531b1a3af45bcba6a35375f037a46a7e766e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/rhp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RHP.US,D,20050225,000000,29.1854,29.6538,28.9028,29.6269,329315.51050626,0
+RHP.US,D,20050228,000000,29.6209,29.6598,28.9088,29.491,297671.7586233,0
+RHP.US,D,20050301,000000,29.6598,30.1422,29.6598,30.1102,390997.89642304,0
+RHP.US,D,20050302,000000,30.1102,30.3649,29.8665,30.0153,456885.83128952,0
+RHP.US,D,20050303,000000,30.1352,30.1791,29.8006,29.8945,198837.35302064,0
+RHP.US,D,20050304,000000,30.0413,30.4468,29.9115,30.1292,303190.03963802,0
+RHP.US,D,20050307,000000,30.1791,30.3509,30.1152,30.1971,206092.92628005,0
+RHP.US,D,20050308,000000,30.1971,30.1971,29.9025,30.0263,237729.66891476,0
+RHP.US,D,20050309,000000,29.9384,29.9384,29.1305,29.2474,292885.44339007,0
+RHP.US,D,20050310,000000,29.3462,29.3862,28.9517,29.1165,178367.34416856,0
+RHP.US,D,20050311,000000,29.0756,29.4211,28.9088,29.3722,160086.22341269,0
+RHP.US,D,20050314,000000,29.3722,29.7817,29.3722,29.503,152250.88519093,0
+RHP.US,D,20050315,000000,29.491,29.7507,29.1375,29.1445,130041.5814518,0
+RHP.US,D,20050316,000000,29.2693,29.4411,28.9328,28.9398,135705.05403739,0
+RHP.US,D,20050317,000000,28.9398,29.0416,28.8339,28.9398,200435.46162152,0
+RHP.US,D,20050318,000000,28.9398,28.9657,28.6012,28.7241,306526.44180478,0
+RHP.US,D,20050321,000000,28.765,28.765,28.4494,28.5603,263132.18589212,0
+RHP.US,D,20050322,000000,28.5243,28.9927,28.4574,28.4644,161247.75597975,0
+RHP.US,D,20050323,000000,28.5243,28.5673,28.2776,28.2846,187080.84106387,0
+RHP.US,D,20050324,000000,28.2397,28.3885,27.8153,28.1318,323942.42106243,0
+RHP.US,D,20050328,000000,28.1947,28.6222,27.987,28.4904,234541.46228241,0
+RHP.US,D,20050329,000000,28.3535,28.5243,27.6834,27.7463,286933.59030507,0
+RHP.US,D,20050330,000000,27.7753,27.993,27.6834,27.8372,209723.71687329,0
+RHP.US,D,20050331,000000,27.7673,27.9061,27.4697,27.8372,197527.62491916,0
+RHP.US,D,20050401,000000,27.9061,28.042,27.6914,27.9481,361102.45131774,0
+RHP.US,D,20050404,000000,27.9061,28,27.4517,27.8622,179103.31523476,0
+RHP.US,D,20050405,000000,27.9061,28.6152,27.8442,28.5163,418720.47457099,0
+RHP.US,D,20050406,000000,28.5113,28.9398,28.4264,28.9398,300722.78425419,0
+RHP.US,D,20050407,000000,28.9398,29.2743,28.6961,29.1045,229460.7586227,0
+RHP.US,D,20050408,000000,29.0546,29.2124,28.739,29.1854,211462.01043917,0
+RHP.US,D,20050411,000000,29.1804,29.1994,28.9458,28.9727,187080.84106387,0
+RHP.US,D,20050412,000000,28.9168,29.2823,28.4704,29.2274,134251.13568621,0
+RHP.US,D,20050413,000000,29.2354,29.2823,28.4264,28.5033,147020.98467562,0
+RHP.US,D,20050414,000000,28.5533,28.8778,27.9651,27.993,192883.49729328,0
+RHP.US,D,20050415,000000,28,28,26.6648,27.0842,346876.68133479,0
+RHP.US,D,20050418,000000,27.1611,27.2021,26.6248,27.0503,232652.97053976,0
+RHP.US,D,20050419,000000,27.1451,27.284,26.528,26.528,327430.02272714,0
+RHP.US,D,20050420,000000,26.6568,26.9324,26.3202,26.7956,491869.99062395,0
+RHP.US,D,20050421,000000,27.1391,27.6974,27.1391,27.6365,415089.68397775,0
+RHP.US,D,20050422,000000,27.7593,27.8542,27.0153,27.4517,305223.72295155,0
+RHP.US,D,20050425,000000,27.5176,27.7194,27.4068,27.5955,230040.52358505,0
+RHP.US,D,20050426,000000,27.4927,27.9411,27.3938,27.6565,241506.65240006,0
+RHP.US,D,20050427,000000,27.6565,27.8372,27.2021,27.6225,219881.11890799,0
+RHP.US,D,20050428,000000,27.6225,27.8232,27.1451,27.5546,501586.81134011,0
+RHP.US,D,20050429,000000,27.6295,27.7673,27.0842,27.5616,371109.65517567,0
+RHP.US,D,20050502,000000,27.5176,28.2467,27.3678,28.2397,410446.55767304,0
+RHP.US,D,20050503,000000,28.0749,28.5243,27.3519,28.2846,570096.2050519,0
+RHP.US,D,20050504,000000,28.3885,28.746,28.0639,28.732,277932.71423153,0
+RHP.US,D,20050505,000000,28.6072,28.6072,28.01,28.2467,381563.44827921,0
+RHP.US,D,20050506,000000,28.4215,28.4264,27.9551,28.2097,161536.13647916,0
+RHP.US,D,20050509,000000,28.1388,28.2846,27.987,28.1738,217415.86616653,0
+RHP.US,D,20050510,000000,28,28,27.6025,27.6774,368209.82904273,0
+RHP.US,D,20050511,000000,27.987,27.987,27.221,27.5466,384752.65623273,0
+RHP.US,D,20050512,000000,27.3938,27.7673,27.1951,27.5616,276631.99802066,0
+RHP.US,D,20050513,000000,27.5616,27.5866,26.9404,27.252,170245.62808975,0
+RHP.US,D,20050516,000000,27.3519,28.017,27.1122,27.9601,248908.41855153,0
+RHP.US,D,20050517,000000,27.9061,27.9551,27.4288,27.9181,207543.8406677,0
+RHP.US,D,20050518,000000,27.979,29.0906,27.8682,29.0237,275762.85123772,0
+RHP.US,D,20050519,000000,28.9028,29.1165,28.4215,29.0546,250065.94583388,0
+RHP.US,D,20050520,000000,29.0976,29.2563,28.6561,29.1665,132361.64262238,0
+RHP.US,D,20050523,000000,29.0756,29.4751,29.0546,29.3722,138457.68595709,0
+RHP.US,D,20050524,000000,29.3183,29.3263,28.9168,29.0756,208413.98877181,0
+RHP.US,D,20050525,000000,28.9398,28.9787,28.3605,28.5473,175472.52464152,0
+RHP.US,D,20050526,000000,28.5533,28.9927,28.4414,28.9607,135850.24560827,0
+RHP.US,D,20050527,000000,28.8848,29.1045,28.8079,29.0416,73730.282336491,0
+RHP.US,D,20050531,000000,28.9997,29.1994,28.9328,28.9607,167050.41220916,0
+RHP.US,D,20050601,000000,28.6781,29.8556,28.6781,29.2743,278953.06051242,0
+RHP.US,D,20050602,000000,29.1804,29.3183,29.1804,29.2354,158926.69348798,0
+RHP.US,D,20050603,000000,29.1854,29.4211,28.8339,29.0416,170970.58462298,0
+RHP.US,D,20050606,000000,29.0077,29.1804,28.9398,29.0976,162117.90408386,0
+RHP.US,D,20050607,000000,29.1605,29.3862,29.0306,29.0826,159066.87845297,0
+RHP.US,D,20050608,000000,29.0826,29.2743,28.9458,29.0456,107256.51803503,0
+RHP.US,D,20050609,000000,29.1445,29.6209,29.0416,29.6069,230911.67301035,0
+RHP.US,D,20050610,000000,29.537,29.6069,29.3532,29.4551,78373.408641195,0
+RHP.US,D,20050613,000000,29.4211,29.7657,29.2953,29.7657,203043.90329152,0
+RHP.US,D,20050614,000000,29.7577,30.254,29.7048,30.1592,149054.66798915,0
+RHP.US,D,20050615,000000,30.1731,30.1731,29.537,29.7507,191001.0134777,0
+RHP.US,D,20050616,000000,29.7657,29.8186,29.6808,29.8126,200435.46162152,0
+RHP.US,D,20050617,000000,29.9305,29.9305,29.6888,29.7657,257907.29198271,0
+RHP.US,D,20050620,000000,29.7247,29.7247,29.4211,29.6139,146153.84053504,0
+RHP.US,D,20050621,000000,29.5859,29.6069,29.2354,29.2953,193034.69679123,0
+RHP.US,D,20050622,000000,29.4551,30.4198,29.3263,30.4198,428296.10900098,0
+RHP.US,D,20050623,000000,30.4198,30.7074,30.3579,30.6265,378953.00396686,0
+RHP.US,D,20050624,000000,30.5227,30.8682,30.3839,30.8682,824082.32329961,0
+RHP.US,D,20050627,000000,30.7923,31.1409,30.6056,30.9841,339183.53072038,0
+RHP.US,D,20050628,000000,31.1409,31.4964,30.9371,31.4874,368067.64143539,0
+RHP.US,D,20050629,000000,31.4554,32.0806,31.3556,32.0726,259214.01612065,0
+RHP.US,D,20050630,000000,32.0257,32.515,31.9338,32.0337,384035.71026893,0
+RHP.US,D,20050701,000000,32.2514,32.3493,31.9019,32.0886,313930.21059861,0
+RHP.US,D,20050705,000000,32.0117,33.0703,31.9578,32.3822,328149.97265448,0
+RHP.US,D,20050706,000000,32.2474,32.4202,31.6722,31.784,321476.16699978,0
+RHP.US,D,20050707,000000,31.6861,31.7301,31.005,31.5503,385336.4264798,0
+RHP.US,D,20050708,000000,31.5503,31.9268,31.3995,31.762,316831.03805272,0
+RHP.US,D,20050711,000000,31.797,32.3163,31.7151,32.1945,564871.31114249,0
+RHP.US,D,20050712,000000,32.1066,32.5899,32.0537,32.4242,161973.71383416,0
+RHP.US,D,20050713,000000,32.4202,32.5979,32.2474,32.564,206818.88413446,0
+RHP.US,D,20050714,000000,32.6579,32.8736,32.4661,32.7477,333668.2536692,0
+RHP.US,D,20050715,000000,32.564,32.9884,32.539,32.7627,307690.97833537,0
+RHP.US,D,20050718,000000,32.5899,32.8975,32.5899,32.7338,300866.9745039,0
+RHP.US,D,20050719,000000,32.7897,32.9505,32.6579,32.7627,499705.32884571,0
+RHP.US,D,20050720,000000,32.7278,33.1542,32.6958,33.1063,424376.93790833,0
+RHP.US,D,20050721,000000,33.0703,33.0703,32.534,32.6958,232944.3550027,0
+RHP.US,D,20050722,000000,32.7278,33.4099,32.7058,33.306,375030.82891068,0
+RHP.US,D,20050725,000000,33.1672,33.2311,32.7957,32.8156,171985.92429798,0
+RHP.US,D,20050726,000000,32.7477,33.4039,32.6249,33.1292,444406.36544187,0
+RHP.US,D,20050727,000000,33.1752,33.2171,32.7278,33.1752,295353.70009507,0
+RHP.US,D,20050728,000000,33.0014,33.1752,31.8609,32.2114,1003184.6372132,0
+RHP.US,D,20050729,000000,31.9678,33.0703,31.9578,33.0334,348182.40415156,0
+RHP.US,D,20050801,000000,33.1003,33.4997,32.7128,32.8975,733520.83327371,0
+RHP.US,D,20050802,000000,32.6958,32.8316,32.1146,32.1775,396223.79165363,0
+RHP.US,D,20050803,000000,32.0027,32.4661,31.813,32.3213,279388.63522507,0
+RHP.US,D,20050804,000000,32.1495,32.2025,31.755,31.8609,133963.75650798,0
+RHP.US,D,20050805,000000,31.791,31.8669,30.5856,30.9022,203043.90329152,0
+RHP.US,D,20050808,000000,31.005,31.2317,30.7763,31.0809,139039.4535618,0
+RHP.US,D,20050809,000000,31.0809,31.4614,30.998,31.2747,135993.4345368,0
+RHP.US,D,20050810,000000,31.2477,31.3486,30.7234,30.8542,237729.66891476,0
+RHP.US,D,20050811,000000,30.8003,30.9371,30.4388,30.8003,201157.41419122,0
+RHP.US,D,20050812,000000,30.7644,30.9022,30.3179,30.5926,347893.02233097,0
+RHP.US,D,20050815,000000,30.5926,30.9571,30.3779,30.7674,222348.37429182,0
+RHP.US,D,20050816,000000,30.7314,30.8003,30.3219,30.5367,192449.92522299,0
+RHP.US,D,20050817,000000,30.5177,31.1409,30.5017,30.8682,196951.86524152,0
+RHP.US,D,20050818,000000,30.6934,30.9711,30.4967,30.9102,161390.94490827,0
+RHP.US,D,20050819,000000,30.8682,30.8882,30.4677,30.7374,111320.88069856,0
+RHP.US,D,20050822,000000,30.7514,31.1009,30.7514,30.9911,219008.96816152,0
+RHP.US,D,20050823,000000,31.053,31.061,30.3509,30.6265,303914.99617125,0
+RHP.US,D,20050824,000000,30.5926,31.1708,30.3918,30.5856,193464.26357681,0
+RHP.US,D,20050825,000000,30.5786,30.8882,30.5367,30.7923,80693.46981178,0
+RHP.US,D,20050826,000000,30.8203,30.8203,30.2201,30.3779,123510.96472562,0
+RHP.US,D,20050829,000000,30.3179,30.4737,29.8665,30.4618,112771.79508621,0
+RHP.US,D,20050830,000000,30.3179,30.4348,29.7048,29.9704,246442.16448888,0
+RHP.US,D,20050831,000000,29.9025,29.9854,29.0237,29.3532,428878.87792687,0
+RHP.US,D,20050901,000000,29.5919,31.1409,29.5919,31.013,491869.99062395,0
+RHP.US,D,20050902,000000,31.0739,32.2714,31.0739,31.9977,528584.43295483,0
+RHP.US,D,20050906,000000,31.9268,32.522,31.8609,32.3013,224090.67314241,0
+RHP.US,D,20050907,000000,32.2114,33.1063,31.9338,33.0793,809571.17678079,0
+RHP.US,D,20050908,000000,33.0793,33.2171,32.4661,32.9355,347746.82943891,0
+RHP.US,D,20050909,000000,32.8316,32.9684,32.6579,32.7957,274014.54446006,0
+RHP.US,D,20050912,000000,32.8666,33.0114,32.6898,32.8975,222348.37429182,0
+RHP.US,D,20050913,000000,32.7278,32.8516,32.3972,32.7627,400287.15299598,0
+RHP.US,D,20050914,000000,32.8975,33.0583,32.6189,32.7627,336426.89351597,0
+RHP.US,D,20050915,000000,32.7897,32.9625,32.7198,32.8516,212044.77936505,0
+RHP.US,D,20050916,000000,33.2431,33.5277,32.7278,33.5117,608557.95283927,0
+RHP.US,D,20050919,000000,33.4848,33.7404,32.8246,32.9055,406090.81054657,0
+RHP.US,D,20050920,000000,32.8975,32.8975,32.0457,32.2933,587658.37720162,0
+RHP.US,D,20050921,000000,32.1196,32.1196,31.2058,31.6931,603623.44207162,0
+RHP.US,D,20050922,000000,31.7301,32.0726,31.4165,31.784,297965.1457286,0
+RHP.US,D,20050923,000000,31.6931,32.0726,31.5014,32.0187,314940.54366771,0
+RHP.US,D,20050926,000000,32.1435,32.8027,31.797,31.9977,540922.71251631,0
+RHP.US,D,20050927,000000,31.9678,32.1565,31.5054,31.9907,268501.27005124,0
+RHP.US,D,20050928,000000,32.0117,32.0666,31.3486,31.7351,263132.18589212,0
+RHP.US,D,20050929,000000,31.6622,31.9158,31.5293,31.797,231635.62822241,0
+RHP.US,D,20050930,000000,31.9678,33.0254,31.8789,32.8316,312335.10596126,0
+RHP.US,D,20051003,000000,32.8316,33.1412,32.5001,32.6249,259791.77844065,0
+RHP.US,D,20051004,000000,32.583,32.6499,32.2474,32.2474,262118.84885948,0
+RHP.US,D,20051005,000000,32.2334,32.2584,31.6861,31.9678,310886.19421597,0
+RHP.US,D,20051006,000000,32.0377,32.4361,31.77,32.2254,330762.41960919,0
+RHP.US,D,20051007,000000,32.3822,33.0014,32.3013,32.9684,470390.65002395,0
+RHP.US,D,20051010,000000,33.6226,33.6226,32.3752,32.3752,376339.55569098,0
+RHP.US,D,20051011,000000,32.4861,32.6579,31.3626,31.6931,350361.27903597,0
+RHP.US,D,20051012,000000,31.6622,31.824,30.6265,30.9102,502028.39397983,0
+RHP.US,D,20051013,000000,30.8932,30.8932,30.0753,30.5856,293614.40520802,0
+RHP.US,D,20051014,000000,30.8003,30.8403,30.4198,30.7234,343099.69784949,0
+RHP.US,D,20051017,000000,30.6885,30.7763,30.1422,30.7374,309428.27058007,0
+RHP.US,D,20051018,000000,30.7374,30.7514,29.6688,29.8346,515960.77685748,0
+RHP.US,D,20051019,000000,29.7297,30.6265,29.3532,30.5856,515525.20214483,0
+RHP.US,D,20051020,000000,30.4887,30.5656,29.6538,29.8665,246006.58977624,0
+RHP.US,D,20051021,000000,29.8745,30.3449,29.8745,30.0263,201157.41419122,0
+RHP.US,D,20051024,000000,30.0753,30.5227,30.0753,30.3179,257035.14123624,0
+RHP.US,D,20051025,000000,30.1791,30.3369,29.5919,30.0753,406237.00343863,0
+RHP.US,D,20051026,000000,30.0064,30.296,29.5589,29.9384,317850.38301243,0
+RHP.US,D,20051027,000000,29.7657,29.7657,26.8306,27.0792,929598.5451264,0
+RHP.US,D,20051028,000000,26.9744,27.5955,26.9324,27.3888,776189.13133195,0
+RHP.US,D,20051031,000000,27.252,27.5616,26.9534,27.2021,578514.31219955,0
+RHP.US,D,20051101,000000,27.1312,27.3838,26.528,27.1202,868500.93077787,0
+RHP.US,D,20051102,000000,26.9464,27.6645,26.9134,27.5616,1162397.7085582,0
+RHP.US,D,20051103,000000,27.6974,27.8073,26.9324,27.1831,549634.20676926,0
+RHP.US,D,20051104,000000,27.3519,27.7394,27.3239,27.6645,658774.20994104,0
+RHP.US,D,20051107,000000,27.7334,28.3885,27.7334,28.3376,828292.8788552,0
+RHP.US,D,20051108,000000,28.1658,28.2397,27.5955,28.017,687945.69983428,0
+RHP.US,D,20051109,000000,28.01,28.3995,27.8292,28.2027,423362.59955451,0
+RHP.US,D,20051110,000000,28.0749,29.0826,28.023,28.9398,404058.12855421,0
+RHP.US,D,20051111,000000,29.5989,29.5989,28.5673,29.0077,297240.18919537,0
+RHP.US,D,20051114,000000,29.0077,29.1515,28.5932,28.9398,243827.71489182,0
+RHP.US,D,20051115,000000,28.9398,29.2354,28.5603,28.5603,281279.12961008,0
+RHP.US,D,20051116,000000,28.7241,28.793,28.3376,28.5603,261391.88968389,0
+RHP.US,D,20051117,000000,28.6621,29.2623,28.4574,29.0826,442229.49319981,0
+RHP.US,D,20051118,000000,29.5919,29.8665,29.1994,29.8346,433811.38605216,0
+RHP.US,D,20051121,000000,29.7657,29.8605,29.491,29.8346,297531.57365831,0
+RHP.US,D,20051122,000000,29.7507,30.0823,29.6768,29.9704,232504.77500534,0
+RHP.US,D,20051123,000000,29.9704,30.5297,29.9654,30.3179,230477.09961888,0
+RHP.US,D,20051125,000000,30.286,30.3729,30.1292,30.305,83017.536267078,0
+RHP.US,D,20051128,000000,30.3179,30.4468,30.1222,30.2201,435262.30043981,0
+RHP.US,D,20051129,000000,30.3509,30.6545,30.268,30.3579,302753.46360419,0
+RHP.US,D,20051130,000000,30.3179,30.7923,29.8006,29.8066,462695.49676717,0
+RHP.US,D,20051201,000000,29.9774,31.0739,29.8066,30.9911,322346.3151039,0
+RHP.US,D,20051202,000000,30.8542,31.005,30.5426,30.7314,351666.00053156,0
+RHP.US,D,20051205,000000,30.5566,30.5566,29.6888,29.7297,468934.72903041,0
+RHP.US,D,20051206,000000,29.7657,30.0263,29.0456,29.2474,446295.8585057,0
+RHP.US,D,20051207,000000,29.3183,30.6885,29.3183,30.5656,623510.68199781,0
+RHP.US,D,20051208,000000,30.5496,31.0859,30.286,30.4388,727713.17043841,0
+RHP.US,D,20051209,000000,30.4887,30.8732,30.3179,30.8343,542663.00872454,0
+RHP.US,D,20051212,000000,30.9711,31.8319,30.9371,31.5733,371986.81252804,0
+RHP.US,D,20051213,000000,31.5793,31.6102,30.7154,30.8682,324672.38420155,0
+RHP.US,D,20051214,000000,30.9571,31.0739,30.3509,30.8343,660517.51011281,0
+RHP.US,D,20051215,000000,30.7763,30.7763,29.8346,30.5706,487945.81292541,0
+RHP.US,D,20051216,000000,30.6465,30.7514,30.1971,30.3179,668062.46519281,0
+RHP.US,D,20051219,000000,30.3279,30.3279,29.8745,30.0213,178955.11970034,0
+RHP.US,D,20051220,000000,30.0213,30.6175,29.8665,30.3729,194191.2227524,0
+RHP.US,D,20051221,000000,30.4138,30.6175,29.9584,30.305,168941.90791534,0
+RHP.US,D,20051222,000000,30.242,30.5227,30.0753,30.4138,186066.50271005,0
+RHP.US,D,20051223,000000,30.5566,30.9371,30.242,30.4967,162117.90408386,0
+RHP.US,D,20051227,000000,30.6695,30.8882,29.8556,29.8556,177211.81952857,0
+RHP.US,D,20051228,000000,29.7447,30.0972,29.497,29.9704,149345.05113092,0
+RHP.US,D,20051229,000000,29.9704,30.7374,29.9025,30.6265,246297.97423918,0
+RHP.US,D,20051230,000000,30.4538,30.4538,29.9924,30.0323,187518.41841887,0
+RHP.US,D,20060103,000000,30.1791,30.998,29.4481,30.8602,428878.87792687,0
+RHP.US,D,20060104,000000,30.8203,31.2058,30.6265,30.9781,335552.74012714,0
+RHP.US,D,20060105,000000,30.9102,30.9911,30.3509,30.4388,170536.01123151,0
+RHP.US,D,20060106,000000,30.6126,30.8812,30.6126,30.6545,261243.69414947,0
+RHP.US,D,20060109,000000,30.5926,30.9621,30.5297,30.5926,750790.6196393,0
+RHP.US,D,20060110,000000,30.282,30.5227,29.9384,30.268,692739.02431576,0
+RHP.US,D,20060111,000000,30.2111,30.5177,29.8556,30.311,528442.24534748,0
+RHP.US,D,20060112,000000,30.0753,30.1292,29.5589,29.7357,525393.22235895,0
+RHP.US,D,20060113,000000,29.6139,29.7117,29.3952,29.5789,193034.69679123,0
+RHP.US,D,20060117,000000,28.9398,29.0756,28.5603,28.9398,353842.87277362,0
+RHP.US,D,20060118,000000,28.5932,29.4211,28.5932,28.793,311751.33571419,0
+RHP.US,D,20060119,000000,28.8978,28.8978,28.3066,28.3176,471692.367556,0
+RHP.US,D,20060120,000000,28.5113,28.6072,27.6495,27.7254,1262249.4564782,0
+RHP.US,D,20060123,000000,27.8622,28.2337,27.5616,27.7593,1504772.4498745,0
+RHP.US,D,20060124,000000,27.7254,28.031,27.6974,27.8542,536423.77646131,0
+RHP.US,D,20060125,000000,27.9061,28.5852,27.6645,28.0749,917115.07399404,0
+RHP.US,D,20060126,000000,28.2467,29.2274,28.2467,29.1924,592738.07954015,0
+RHP.US,D,20060127,000000,29.4211,30.286,29.3532,29.8665,715519.08112664,0
+RHP.US,D,20060130,000000,29.8256,30.296,29.7117,30.0153,978219.69759083,0
+RHP.US,D,20060131,000000,30.0823,30.1102,29.497,29.6269,565159.6916419,0
+RHP.US,D,20060201,000000,29.6968,31.4874,29.5859,31.018,1574296.1819401,0
+RHP.US,D,20060202,000000,31.033,31.033,30.1791,30.5566,399270.8119998,0
+RHP.US,D,20060203,000000,30.4887,30.6545,30.1042,30.3179,250359.33293918,0
+RHP.US,D,20060206,000000,30.26,30.6625,29.9704,30.6056,428153.92139364,0
+RHP.US,D,20060207,000000,30.5926,31.2118,30.3839,30.5227,259791.77844065,0
+RHP.US,D,20060208,000000,30.5297,31.2058,30.4737,30.9162,262986.99432124,0
+RHP.US,D,20060209,000000,30.998,31.5843,30.9841,31.3785,294336.35777772,0
+RHP.US,D,20060210,000000,31.3486,31.4385,31.053,31.2118,462405.11362541,0
+RHP.US,D,20060213,000000,31.2387,31.3416,30.9231,31.061,432504.66191422,0
+RHP.US,D,20060214,000000,30.6465,30.7923,30.1102,30.3179,434973.9199404,0
+RHP.US,D,20060215,000000,30.4198,31.0739,30.3279,30.8003,578802.69269896,0
+RHP.US,D,20060216,000000,30.8043,30.8043,30.0613,30.3449,463563.64222893,0
+RHP.US,D,20060217,000000,30.3179,30.4618,29.9025,30.3509,241506.65240006,0
+RHP.US,D,20060221,000000,30.282,30.282,29.4551,29.5589,218433.20848388,0
+RHP.US,D,20060222,000000,29.6598,30.8682,29.6598,30.7763,413637.76826892,0
+RHP.US,D,20060223,000000,30.6385,31.2477,30.4348,31.1618,517700.07174453,0
+RHP.US,D,20060224,000000,31.005,31.2807,30.9621,31.2247,421185.72731246,0
+RHP.US,D,20060227,000000,31.1538,31.7481,31.1538,31.6931,418571.27771539,0
+RHP.US,D,20060228,000000,31.4874,31.5014,30.6695,30.7644,399996.76985422,0
+RHP.US,D,20060301,000000,30.8682,30.9231,30.6545,30.8343,305512.10345096,0
+RHP.US,D,20060302,000000,30.9231,31.1618,30.3509,30.4538,287080.78451831,0
+RHP.US,D,20060303,000000,30.282,31.053,30.0972,30.4887,196515.2892077,0
+RHP.US,D,20060306,000000,29.8346,31.4465,29.8346,30.9501,431636.51645246,0
+RHP.US,D,20060307,000000,30.9102,30.9781,30.2111,30.4468,143394.19936709,0
+RHP.US,D,20060308,000000,30.4887,31.2247,30.4198,31.061,404206.32408863,0
+RHP.US,D,20060309,000000,31.027,31.3486,30.5297,30.9571,249195.79772976,0
+RHP.US,D,20060310,000000,31.039,31.3026,30.7514,30.7923,404497.70855157,0
+RHP.US,D,20060313,000000,30.7923,31.4874,30.7154,31.4165,278079.90844477,0
+RHP.US,D,20060314,000000,31.3486,31.3486,30.7154,30.8542,294920.12802478,0
+RHP.US,D,20060315,000000,30.7843,31.1409,30.5996,31.0739,325536.5243786,0
+RHP.US,D,20060316,000000,31.1778,31.2188,30.8343,31.1379,199562.30955387,0
+RHP.US,D,20060317,000000,31.2387,31.5563,30.8343,31.2317,546294.80063896,0
+RHP.US,D,20060320,000000,31.1239,31.1239,30.5227,30.5926,697669.5297987,0
+RHP.US,D,20060321,000000,30.5297,30.7923,30.254,30.4348,411609.09156128,0
+RHP.US,D,20060322,000000,30.3839,30.7074,30.0613,30.4138,533954.51843513,0
+RHP.US,D,20060323,000000,30.274,30.4618,29.8186,30.311,233959.6946777,0
+RHP.US,D,20060324,000000,30.3839,30.5706,30.1871,30.5017,762253.74449077,0
+RHP.US,D,20060327,000000,30.4348,30.6126,30.311,30.5996,97677.879641497,0
+RHP.US,D,20060328,000000,30.4887,30.9301,30.0972,30.254,145136.49821768,0
+RHP.US,D,20060329,000000,30.2361,31.2188,30.1791,31.1538,351522.81160303,0
+RHP.US,D,20060330,000000,31.1538,31.819,31.1169,31.5563,562982.81939984,0
+RHP.US,D,20060331,000000,31.5144,31.5903,31.0939,31.2677,215815.75492328,0
+RHP.US,D,20060403,000000,31.2677,31.4095,30.5926,30.5996,238894.20544535,0
+RHP.US,D,20060404,000000,30.5996,30.7843,30.296,30.4388,312767.67671037,0
+RHP.US,D,20060405,000000,30.3179,31.039,30.1971,30.4807,461533.96420011,0
+RHP.US,D,20060406,000000,30.3729,30.7154,30.26,30.6545,278953.06051242,0
+RHP.US,D,20060407,000000,30.6934,30.9022,29.7727,29.9854,206092.92628005,0
+RHP.US,D,20060410,000000,29.9584,30.0683,29.5589,29.9025,240492.31404624,0
+RHP.US,D,20060411,000000,29.9025,30.1791,29.7916,29.9504,254713.07742329,0
+RHP.US,D,20060412,000000,29.9025,30.0543,29.6269,29.9504,188239.36966739,0
+RHP.US,D,20060413,000000,29.9025,30.4538,29.7657,30.254,107400.70828473,0
+RHP.US,D,20060417,000000,30.1102,30.3918,29.5919,29.8605,176921.43638681,0
+RHP.US,D,20060418,000000,29.9974,30.8343,29.9774,30.4388,375030.82891068,0
+RHP.US,D,20060419,000000,30.6126,30.8123,30.3839,30.6265,248039.27176859,0
+RHP.US,D,20060420,000000,30.5786,30.8812,29.8506,30.3219,256889.94966535,0
+RHP.US,D,20060421,000000,30.6934,30.8732,30.268,30.6385,413349.38776951,0
+RHP.US,D,20060424,000000,30.5227,30.5227,30.1422,30.3219,250065.94583388,0
+RHP.US,D,20060425,000000,30.3219,30.3649,29.6408,30.286,262118.84885948,0
+RHP.US,D,20060426,000000,30.282,30.4737,29.7727,29.9704,353695.67856038,0
+RHP.US,D,20060427,000000,29.6968,30.6385,29.491,30.1512,299125.67697448,0
+RHP.US,D,20060428,000000,29.9774,30.5017,29.9774,30.4887,200145.07847976,0
+RHP.US,D,20060501,000000,30.7843,30.9841,30.3219,30.4068,440344.0054207,0
+RHP.US,D,20060502,000000,30.3179,30.8932,29.8665,30.247,445856.27850834,0
+RHP.US,D,20060503,000000,30.4887,31.5503,30.4887,31.3486,629021.95376427,0
+RHP.US,D,20060504,000000,31.2537,31.4055,30.9571,31.1379,229315.56705182,0
+RHP.US,D,20060505,000000,31.6931,33.4169,31.6931,32.8436,692586.82349663,0
+RHP.US,D,20060508,000000,32.6249,32.9055,31.762,32.1435,414220.53719481,0
+RHP.US,D,20060509,000000,32.2474,33.4598,32.1495,33.0703,447020.81503893,0
+RHP.US,D,20060510,000000,33.0014,33.293,32.7338,32.7897,274888.69784889,0
+RHP.US,D,20060511,000000,32.7278,33.0703,32.1066,32.1775,372275.19302744,0
+RHP.US,D,20060512,000000,31.5214,31.9837,31.0739,31.3556,325536.5243786,0
+RHP.US,D,20060515,000000,31.013,31.6931,30.6625,31.3785,414507.91637304,0
+RHP.US,D,20060516,000000,31.4614,31.6552,31.068,31.3156,373871.29898597,0
+RHP.US,D,20060517,000000,30.9371,31.0859,30.5227,30.5227,303767.80195801,0
+RHP.US,D,20060518,000000,30.6265,30.8462,30.4887,30.5926,352535.14731449,0
+RHP.US,D,20060519,000000,30.4538,30.8003,30.242,30.5367,302463.08046242,0
+RHP.US,D,20060522,000000,30.5367,30.7074,29.4481,30.305,460809.00766688,0
+RHP.US,D,20060523,000000,30.5566,30.8123,29.7447,29.8066,296660.42423302,0
+RHP.US,D,20060524,000000,29.7357,30.2361,29.3562,30.0413,404930.27930069,0
+RHP.US,D,20060525,000000,30.3179,30.6625,30.1102,30.6175,211027.4370477,0
+RHP.US,D,20060526,000000,30.7314,30.7644,30.1791,30.274,144990.30532562,0
+RHP.US,D,20060530,000000,30.2051,30.3779,29.8186,30.0153,347893.02233097,0
+RHP.US,D,20060531,000000,30.0413,30.5926,29.9025,30.1931,226264.54142093,0
+RHP.US,D,20060601,000000,30.296,31.3875,30.2271,31.3875,379096.19289539,0
+RHP.US,D,20060602,000000,31.4554,31.6252,30.4887,30.5856,242667.18364594,0
+RHP.US,D,20060605,000000,30.4468,30.5297,29.8066,30.0413,613495.46757045,0
+RHP.US,D,20060606,000000,30.0473,30.4618,29.6408,30.4618,428587.49346393,0
+RHP.US,D,20060607,000000,30.3779,30.6765,29.8416,29.8895,283160.61210448,0
+RHP.US,D,20060608,000000,29.7727,29.9854,29.4681,29.6968,698253.30004576,0
+RHP.US,D,20060609,000000,29.8186,29.8945,29.2953,29.4261,348470.78465096,0
+RHP.US,D,20060612,000000,29.4551,29.4551,28.7241,28.793,254860.27163653,0
+RHP.US,D,20060613,000000,28.7171,29.3802,27.7064,27.9601,362841.7462048,0
+RHP.US,D,20060614,000000,27.8852,28.2217,27.7873,28.1248,474886.58211541,0
+RHP.US,D,20060615,000000,28.2986,29.2693,28.2986,29.1804,413637.76826892,0
+RHP.US,D,20060616,000000,29.0416,29.2953,28.8,29.1165,972264.84054229,0
+RHP.US,D,20060619,000000,29.0976,29.3562,28.01,28.1388,346587.29951421,0
+RHP.US,D,20060620,000000,28.2027,28.9398,28.031,28.4973,368209.82904273,0
+RHP.US,D,20060621,000000,28.6302,29.1665,28.5603,28.9028,258345.87065889,0
+RHP.US,D,20060622,000000,28.9088,29.2563,28.8778,29.0077,318284.9564039,0
+RHP.US,D,20060623,000000,29.0616,29.0976,28.739,28.8978,195352.75531946,0
+RHP.US,D,20060626,000000,29.0696,29.6768,28.8279,29.3103,267777.31483918,0
+RHP.US,D,20060627,000000,29.4481,29.509,28.4494,28.4834,230911.67301035,0
+RHP.US,D,20060628,000000,28.5243,28.7171,28.0639,28.6012,208852.56744799,0
+RHP.US,D,20060629,000000,28.772,29.9025,28.772,29.7577,319881.06236243,0
+RHP.US,D,20060630,000000,29.9584,30.247,29.6269,30.0683,362546.35645714,0
+RHP.US,D,20060703,000000,29.9584,30.0213,29.7447,29.8556,170679.20016004,0
+RHP.US,D,20060705,000000,29.6269,29.7447,29.0416,29.0416,350649.65953538,0
+RHP.US,D,20060706,000000,29.1115,29.2823,28.8629,29.0546,299561.25168713,0
+RHP.US,D,20060707,000000,29.0077,29.2434,28.76,28.8778,415671.45158246,0
+RHP.US,D,20060710,000000,28.9168,28.9857,28.1388,28.3246,475324.15947041,0
+RHP.US,D,20060711,000000,28.2217,28.3995,27.3678,28,761821.17374166,0
+RHP.US,D,20060712,000000,28,28.017,27.1451,27.271,470965.4083804,0
+RHP.US,D,20060713,000000,27.1681,27.3139,27.0213,27.0722,464873.37033041,0
+RHP.US,D,20060714,000000,26.9055,27.0013,26.2923,26.3272,697524.33822781,0
+RHP.US,D,20060717,000000,26.2303,26.8715,26.1884,26.7227,430185.60206481,0
+RHP.US,D,20060718,000000,26.8915,27.3239,26.5739,26.8046,550794.73801514,0
+RHP.US,D,20060719,000000,26.8805,27.4927,26.8805,27.4238,312478.29488978,0
+RHP.US,D,20060720,000000,27.3678,27.5136,26.3841,26.471,641647.61250398,0
+RHP.US,D,20060721,000000,26.505,26.7347,26.3272,26.5469,650789.67486368,0
+RHP.US,D,20060724,000000,26.8715,27.4168,26.6378,27.0353,598248.34998543,0
+RHP.US,D,20060725,000000,27.0912,27.5616,26.7227,27.4358,432212.2761301,0
+RHP.US,D,20060726,000000,27.263,27.4567,26.2014,26.5339,1057464.2556573,0
+RHP.US,D,20060727,000000,26.5879,26.6458,25.8518,25.9287,1173428.2626606,0
+RHP.US,D,20060728,000000,26.0446,26.3692,25.8379,26.3272,487076.66614247,0
+RHP.US,D,20060731,000000,26.1804,26.493,25.9228,26.3352,461676.15180746,0
+RHP.US,D,20060801,000000,26.1005,26.1634,25.5472,25.6451,395061.25776539,0
+RHP.US,D,20060802,000000,25.6451,26.4231,25.4454,26.3612,543245.77765043,0
+RHP.US,D,20060803,000000,25.8379,26.8126,25.8319,26.7746,699990.59229046,0
+RHP.US,D,20060804,000000,26.9055,27.221,26.7467,27.0153,823647.74990814,0
+RHP.US,D,20060807,000000,26.8495,27.0992,26.459,26.7347,660659.69772016,0
+RHP.US,D,20060808,000000,26.8425,27.1531,26.5549,26.8335,676918.14969546,0
+RHP.US,D,20060809,000000,26.9604,27.2021,26.3522,26.3841,494188.04915218,0
+RHP.US,D,20060810,000000,26.2094,26.6568,25.9058,26.4231,563133.01757661,0
+RHP.US,D,20060811,000000,26.3522,26.528,26.1774,26.2783,379096.19289539,0
+RHP.US,D,20060814,000000,26.528,27.1202,26.493,26.8046,492739.13740689,0
+RHP.US,D,20060815,000000,27.0583,27.6914,27.0503,27.6704,470390.65002395,0
+RHP.US,D,20060816,000000,28.017,28.746,27.8622,28.6841,620604.8479378,0
+RHP.US,D,20060817,000000,28.5603,29.0976,28.4414,28.8489,388237.25393391,0
+RHP.US,D,20060818,000000,28.9168,28.9657,28.5383,28.8,456014.68186422,0
+RHP.US,D,20060821,000000,28.6302,28.8549,28.5313,28.739,238605.82494594,0
+RHP.US,D,20060822,000000,28.6152,28.9857,28.5473,28.8978,237729.66891476,0
+RHP.US,D,20060823,000000,28.9398,29.0616,28.7031,28.9607,334975.97912832,0
+RHP.US,D,20060824,000000,29.0077,29.0906,28.8778,28.9727,472709.70987335,0
+RHP.US,D,20060825,000000,28.8339,29.1235,28.786,28.9727,279680.01968801,0
+RHP.US,D,20060828,000000,28.8699,29.6269,28.8699,29.503,284175.95177948,0
+RHP.US,D,20060829,000000,29.6139,30.0543,29.3183,30.0323,432360.47166452,0
+RHP.US,D,20060830,000000,29.9454,30.296,29.8665,29.9654,424089.5587301,0
+RHP.US,D,20060831,000000,29.9654,30.3279,29.8895,30.1222,265595.43599123,0
+RHP.US,D,20060901,000000,30.1731,30.305,29.8506,29.9155,244267.29488918,0
+RHP.US,D,20060905,000000,29.9774,30.3729,29.9774,30.3579,265456.25234742,0
+RHP.US,D,20060906,000000,30.0683,30.242,29.6808,29.7117,567334.5612416,0
+RHP.US,D,20060907,000000,29.6139,29.7167,29.4012,29.4751,546436.98824631,0
+RHP.US,D,20060908,000000,29.516,30.1222,29.4151,29.9924,336573.08640803,0
+RHP.US,D,20060911,000000,29.9155,30.3978,29.7167,30.1971,225835.97595653,0
+RHP.US,D,20060912,000000,30.286,31.2747,30.1152,31.2477,344552.61487949,0
+RHP.US,D,20060913,000000,31.2947,31.2947,30.8343,31.027,239034.39041034,0
+RHP.US,D,20060914,000000,30.9501,30.9501,30.6175,30.7514,186208.6903174,0
+RHP.US,D,20060915,000000,30.9781,31.3416,30.9571,31.0939,422201.06698745,0
+RHP.US,D,20060918,000000,31.005,31.2058,30.7923,30.8812,131351.30955327,0
+RHP.US,D,20060919,000000,30.9781,30.998,30.4887,30.998,326121.29594684,0
+RHP.US,D,20060920,000000,31.039,31.5733,30.9501,31.4874,239034.39041034,0
+RHP.US,D,20060921,000000,31.5903,31.6622,31.013,31.0859,255003.46056506,0
+RHP.US,D,20060922,000000,30.9841,30.9911,30.2271,30.5786,238313.43916182,0
+RHP.US,D,20060925,000000,30.7514,30.9231,30.2201,30.5077,415962.8360454,0
+RHP.US,D,20060926,000000,30.5367,30.7374,30.1422,30.6695,302173.69864184,0
+RHP.US,D,20060927,000000,30.6695,31.068,30.5656,30.6625,308269.74197655,0
+RHP.US,D,20060928,000000,30.6625,30.6934,30.26,30.4538,351810.19078126,0
+RHP.US,D,20060929,000000,30.5566,30.8462,30.2051,30.2111,477496.02510658,0
+RHP.US,D,20061002,000000,30.1971,30.26,29.7657,30.0263,558193.50020307,0
+RHP.US,D,20061003,000000,29.8895,30.0413,29.509,30.0064,773284.29859312,0
+RHP.US,D,20061004,000000,29.8895,30.8732,29.8556,30.8682,629021.95376427,0
+RHP.US,D,20061005,000000,30.8682,31.8549,30.8682,31.805,555289.66878542,0
+RHP.US,D,20061006,000000,31.6332,31.8319,31.3226,31.6042,584752.54314161,0
+RHP.US,D,20061009,000000,31.6252,32.1435,31.4385,32.1066,335410.55251979,0
+RHP.US,D,20061010,000000,32.0666,32.3752,31.8379,31.9338,367051.30043921,0
+RHP.US,D,20061011,000000,31.762,31.8929,31.2118,31.4165,489254.53970571,0
+RHP.US,D,20061012,000000,31.5903,31.9019,31.5903,31.797,395061.25776539,0
+RHP.US,D,20061013,000000,31.784,32.534,31.778,32.1775,450794.7945607,0
+RHP.US,D,20061016,000000,32.2474,32.8666,32.1875,32.7837,438023.94425011,0
+RHP.US,D,20061017,000000,32.534,32.8516,32.3902,32.7008,244989.24745888,0
+RHP.US,D,20061018,000000,32.9684,33.0703,32.4941,32.7477,409140.83485628,0
+RHP.US,D,20061019,000000,32.7338,33.293,32.7338,33.0703,515232.81636071,0
+RHP.US,D,20061020,000000,33.2311,33.2311,32.7128,32.7957,357762.04386626,0
+RHP.US,D,20061023,000000,32.6249,33.1362,32.3902,32.7957,280695.35936301,0
+RHP.US,D,20061024,000000,32.7957,32.9125,32.2584,32.3682,248039.27176859,0
+RHP.US,D,20061025,000000,32.2474,32.576,32.0457,32.3822,218286.01427064,0
+RHP.US,D,20061026,000000,32.5899,32.5979,32.2474,32.4861,263567.76060477,0
+RHP.US,D,20061027,000000,32.4501,32.7198,32.1006,32.1635,162554.48011769,0
+RHP.US,D,20061030,000000,32.1196,32.3682,31.9578,32.1495,284901.90963389,0
+RHP.US,D,20061031,000000,32.2114,32.4811,31.784,32.0666,300142.01797066,0
+RHP.US,D,20061101,000000,32.1066,32.2843,31.3026,31.3026,378370.23504097,0
+RHP.US,D,20061102,000000,31.005,31.5643,30.8403,31.3486,370241.50971391,0
+RHP.US,D,20061103,000000,31.4165,31.5503,31.047,31.2867,224235.86471329,0
+RHP.US,D,20061106,000000,32.0377,32.8736,32.0257,32.4861,600286.03858368,0
+RHP.US,D,20061107,000000,32.556,33.326,32.556,33.2511,428878.87792687,0
+RHP.US,D,20061108,000000,33.0793,33.9382,32.9125,33.7125,331925.95481861,0
+RHP.US,D,20061109,000000,33.6455,33.7404,32.7058,32.9804,311317.7636439,0
+RHP.US,D,20061110,000000,32.9195,33.4997,32.9195,33.4997,299853.63747125,0
+RHP.US,D,20061113,000000,33.4508,34.025,33.3749,34.0011,292159.48553566,0
+RHP.US,D,20061114,000000,33.9322,34.4355,32.1355,34.4245,330622.2346442,0
+RHP.US,D,20061115,000000,34.4435,34.7481,34.2298,34.6932,448325.53653452,0
+RHP.US,D,20061116,000000,34.8629,34.8629,34.6552,34.7681,261969.65200388,0
+RHP.US,D,20061117,000000,34.7641,34.809,34.3616,34.6093,297240.18919537,0
+RHP.US,D,20061120,000000,34.5344,35.1006,34.4515,34.8959,175326.33174946,0
+RHP.US,D,20061121,000000,34.9269,35.0157,34.6932,34.844,200288.26740828,0
+RHP.US,D,20061122,000000,34.9658,35.1106,34.5813,34.7641,207833.22248828,0
+RHP.US,D,20061124,000000,34.5873,34.6552,34.2787,34.2787,186354.88320946,0
+RHP.US,D,20061127,000000,34.1059,34.1609,33.1812,33.4368,306820.83023126,0
+RHP.US,D,20061128,000000,33.4169,33.5357,33.0703,33.4848,223076.33478859,0
+RHP.US,D,20061129,000000,33.7294,34.2468,33.7294,34.058,240344.11851182,0
+RHP.US,D,20061130,000000,33.9871,34.1309,33.6515,33.6925,200868.03237064,0
+RHP.US,D,20061201,000000,33.6226,33.8313,32.8586,33.4298,346149.7221592,0
+RHP.US,D,20061204,000000,33.6166,34.3536,33.6166,34.1778,493896.66468923,0
+RHP.US,D,20061205,000000,34.3676,34.4515,33.9871,34.1059,452386.89523452,0
+RHP.US,D,20061206,000000,33.9691,34.3886,33.9691,34.0171,338312.38129508,0
+RHP.US,D,20061207,000000,34.042,34.6862,34.0171,34.5753,490563.26648601,0
+RHP.US,D,20061208,000000,34.4515,34.9408,34.3416,34.7311,487945.81292541,0
+RHP.US,D,20061211,000000,34.6622,35.0297,34.6622,34.7541,470243.45581071,0
+RHP.US,D,20061212,000000,34.809,34.9658,34.5873,34.7311,429024.06949775,0
+RHP.US,D,20061213,000000,35.0077,35.0916,34.6932,34.7161,369370.36028862,0
+RHP.US,D,20061214,000000,34.7311,35.0487,34.7311,34.793,371109.65517567,0
+RHP.US,D,20061215,000000,34.844,35.0916,34.5953,34.5953,431053.74752657,0
+RHP.US,D,20061218,000000,34.7311,35.0077,34.6552,34.793,514073.28643601,0
+RHP.US,D,20061219,000000,34.5683,34.9588,34.3616,34.9269,267343.74276889,0
+RHP.US,D,20061220,000000,35.0427,35.589,35.0297,35.2095,329315.51050626,0
+RHP.US,D,20061221,000000,35.1735,35.2135,34.6862,34.7541,310737.99868155,0
+RHP.US,D,20061222,000000,34.787,34.9818,34.3936,34.836,250065.94583388,0
+RHP.US,D,20061226,000000,34.793,35.2974,34.7681,35.1665,180114.64962504,0
+RHP.US,D,20061227,000000,35.2754,35.7128,35.1665,35.6978,242667.18364594,0
+RHP.US,D,20061228,000000,35.1955,35.6209,35.1885,35.3583,252537.20650241,0
+RHP.US,D,20061229,000000,35.1815,35.3453,35.0487,35.0916,256309.18338182,0
+RHP.US,D,20070103,000000,35.4122,35.8906,35.2135,35.7268,473577.85533511,0
+RHP.US,D,20070104,000000,35.553,35.7438,34.822,35.589,435121.11415364,0
+RHP.US,D,20070105,000000,35.4861,35.5251,34.7681,35.0367,349486.12432596,0
+RHP.US,D,20070108,000000,35.1406,35.553,34.6992,35.3643,198547.97120005,0
+RHP.US,D,20070109,000000,35.4492,35.8706,35.3583,35.8367,340919.8216439,0
+RHP.US,D,20070110,000000,35.6209,36.337,35.5181,36.1942,267919.50244653,0
+RHP.US,D,20070111,000000,36.1862,36.8273,36.1383,36.6965,431636.51645246,0
+RHP.US,D,20070112,000000,36.6686,37.2688,36.6686,37.1369,416975.17175686,0
+RHP.US,D,20070116,000000,37.2688,37.3397,36.7784,36.8913,234973.03171035,0
+RHP.US,D,20070117,000000,36.7504,36.9662,36.5028,36.5327,176634.05720858,0
+RHP.US,D,20070118,000000,36.4838,36.8663,36.0494,36.0753,431200.94173981,0
+RHP.US,D,20070119,000000,35.9036,36.6426,35.8836,36.4458,156168.05364122,0
+RHP.US,D,20070122,000000,36.4289,36.4289,35.8906,35.9655,215530.37838741,0
+RHP.US,D,20070123,000000,35.8436,36.6606,35.8267,36.1602,142961.62861798,0
+RHP.US,D,20070124,000000,36.2271,37.089,36.1942,36.9662,165745.69071357,0
+RHP.US,D,20070125,000000,37.071,37.089,36.0823,36.2681,217270.67459564,0
+RHP.US,D,20070126,000000,36.295,36.4289,35.6629,36.345,229894.33069299,0
+RHP.US,D,20070129,000000,36.2431,36.7504,36.1722,36.5078,177795.58977564,0
+RHP.US,D,20070130,000000,36.5028,37.2488,36.32,37.1309,347313.25736862,0
+RHP.US,D,20070131,000000,37.1529,38.1716,36.8144,38.0737,671691.25314369,0
+RHP.US,D,20070201,000000,38.2135,38.3643,37.878,38.2595,410008.98031804,0
+RHP.US,D,20070202,000000,38.4312,39.2701,38.0357,39.1623,742659.89166988,0
+RHP.US,D,20070205,000000,38.8587,39.0574,38.4832,38.8117,452967.66151805,0
+RHP.US,D,20070206,000000,38.6399,38.7508,38.3703,38.6809,262549.41696624,0
+RHP.US,D,20070207,000000,38.8037,39.0824,38.611,38.9236,176195.4785324,0
+RHP.US,D,20070208,000000,38.7558,39.0005,38.581,38.7318,184030.81675416,0
+RHP.US,D,20070209,000000,38.7228,38.8657,38.2195,38.4542,270246.57286537,0
+RHP.US,D,20070212,000000,38.581,38.611,37.9149,38.5371,274693.44021908,0
+RHP.US,D,20070213,000000,37.9299,38.3094,37.4136,37.9758,386970.58264311,0
+RHP.US,D,20070214,000000,37.9379,38.0547,37.109,37.6812,477641.21667746,0
+RHP.US,D,20070215,000000,37.6812,38.3094,37.6812,37.9758,289257.65676037,0
+RHP.US,D,20070216,000000,37.9598,37.9598,37.3776,37.4975,319591.68054184,0
+RHP.US,D,20070220,000000,37.2768,38.2335,37.0491,38.0817,241944.22975506,0
+RHP.US,D,20070221,000000,37.846,38.621,37.6612,38.4312,267197.54987683,0
+RHP.US,D,20070222,000000,38.5441,38.5441,37.8999,38.2964,265889.82441771,0
+RHP.US,D,20070223,000000,38.1716,38.3224,37.5524,37.878,228154.03448476,0
+RHP.US,D,20070226,000000,38.0467,38.1296,37.5524,37.9379,515378.00793159,0
+RHP.US,D,20070227,000000,36.9592,37.4825,35.9325,35.9325,564144.3519669,0
+RHP.US,D,20070228,000000,36.0004,37.4465,35.6349,37.062,999261.46083583,0
+RHP.US,D,20070301,000000,36.1452,37.7851,35.4861,37.4355,877815.22038027,0
+RHP.US,D,20070302,000000,37.2877,37.6612,36.7315,36.7465,582287.29040014,0
+RHP.US,D,20070305,000000,36.4149,36.9662,35.7048,35.7188,490270.88070188,0
+RHP.US,D,20070306,000000,36.1043,36.4968,35.4921,35.9875,694763.69573869,0
+RHP.US,D,20070307,000000,36.0214,36.5078,35.6898,36.3989,611314.59004368,0
+RHP.US,D,20070308,000000,36.7584,36.8983,36.357,36.5787,383739.31920009,0
+RHP.US,D,20070309,000000,37.0031,37.3636,36.0634,36.6206,464436.79429658,0
+RHP.US,D,20070312,000000,36.5787,36.6486,36.0703,36.2341,373871.29898597,0
+RHP.US,D,20070313,000000,35.8626,36.0354,35.0647,35.0647,636562.90355956,0
+RHP.US,D,20070314,000000,35.0647,35.3113,34.2977,35.1106,517412.6925663,0
+RHP.US,D,20070315,000000,35.1106,35.2754,34.7641,35.1735,574303.75664396,0
+RHP.US,D,20070316,000000,35.1186,35.2364,34.6552,34.9738,746003.30308489,0
+RHP.US,D,20070319,000000,35.2974,35.8017,35.1336,35.7438,425686.66600981,0
+RHP.US,D,20070320,000000,35.7438,36.4968,35.6629,36.4359,567626.94702572,0
+RHP.US,D,20070321,000000,36.4149,36.7504,36.0494,36.4149,779381.34324901,0
+RHP.US,D,20070322,000000,36.5917,36.6206,36.2271,36.5178,704055.95627517,0
+RHP.US,D,20070323,000000,36.4628,36.7235,36.3809,36.6765,426991.3875054,0
+RHP.US,D,20070326,000000,36.7235,36.7235,35.6289,36.3869,646002.35830928,0
+RHP.US,D,20070327,000000,36.312,36.312,35.8267,35.9735,188674.94438004,0
+RHP.US,D,20070328,000000,35.7268,35.9595,35.4172,35.6289,694763.69573869,0
+RHP.US,D,20070329,000000,35.9255,36.0004,35.4272,35.8267,342960.51420568,0
+RHP.US,D,20070330,000000,35.8766,36.4628,35.6209,36.4289,526119.18021336,0
+RHP.US,D,20070402,000000,36.5178,36.6965,36.312,36.5178,596078.48699162,0
+RHP.US,D,20070403,000000,36.6286,37.9449,36.6286,37.5644,843386.79429991,0
+RHP.US,D,20070404,000000,37.5084,37.5843,37.2688,37.4825,516682.72942718,0
+RHP.US,D,20070405,000000,37.4136,37.846,37.3636,37.4465,495498.77857483,0
+RHP.US,D,20070409,000000,37.8879,37.8879,37.5164,37.6193,560080.99062455,0
+RHP.US,D,20070410,000000,37.6333,37.9449,37.5524,37.87,456014.68186422,0
+RHP.US,D,20070411,000000,37.8999,38.2045,37.7431,37.854,515232.81636071,0
+RHP.US,D,20070412,000000,37.6732,38.1296,37.4825,38.1097,444406.36544187,0
+RHP.US,D,20070413,000000,38.0737,38.5441,37.854,38.5061,876333.26503609,0
+RHP.US,D,20070416,000000,38.572,38.8457,38.2385,38.7957,407687.91782627,0
+RHP.US,D,20070417,000000,38.1836,39.1083,38.1836,38.7558,245277.62795829,0
+RHP.US,D,20070418,000000,38.59,39.6666,38.4103,38.8457,505509.98771748,0
+RHP.US,D,20070419,000000,38.59,38.9286,38.2475,38.6809,585766.88149543,0
+RHP.US,D,20070420,000000,39.5158,39.5158,38.2595,38.6869,604781.97067514,0
+RHP.US,D,20070423,000000,38.59,38.9286,38.5571,38.8197,237876.863128,0
+RHP.US,D,20070424,000000,38.8197,39.0574,38.605,38.7558,497526.4539613,0
+RHP.US,D,20070425,000000,39.0574,39.0943,38.5211,38.9236,277209.76034065,0
+RHP.US,D,20070426,000000,38.8816,39.0165,38.629,38.8277,280982.73854124,0
+RHP.US,D,20070427,000000,38.7228,38.8946,38.2385,38.7898,241361.46082918,0
+RHP.US,D,20070430,000000,38.9575,38.9575,37.6003,37.7581,435583.72453811,0
+RHP.US,D,20070501,000000,37.8929,38.0667,36.9282,37.6662,417993.5153954,0
+RHP.US,D,20070502,000000,37.7581,38.7228,37.6902,38.3413,397234.12472274,0
+RHP.US,D,20070503,000000,38.3094,38.6459,38.1716,38.4752,395493.8285145,0
+RHP.US,D,20070504,000000,38.629,38.8337,38.4452,38.7628,365455.19448068,0
+RHP.US,D,20070507,000000,38.7508,38.7508,38.1836,38.3044,261679.26886212,0
+RHP.US,D,20070508,000000,38.0288,38.3094,37.4665,37.7991,480255.66627453,0
+RHP.US,D,20070509,000000,37.5374,38.1716,37.4465,37.9449,278371.29290771,0
+RHP.US,D,20070510,000000,37.6612,37.7581,36.9991,37.0031,340779.6366789,0
+RHP.US,D,20070511,000000,37.1369,37.7052,37.1369,37.6662,290271.99511419,0
+RHP.US,D,20070514,000000,37.6662,37.6662,37.082,37.5234,539617.99102072,0
+RHP.US,D,20070515,000000,37.5594,37.825,37.1569,37.2128,460663.816096,0
+RHP.US,D,20070516,000000,37.3986,37.7921,37.2068,37.7771,410880.12974333,0
+RHP.US,D,20070517,000000,37.5374,37.6662,37.2358,37.2408,528007.67195601,0
+RHP.US,D,20070518,000000,37.2408,38.2794,37.2068,37.9988,513059.94940337,0
+RHP.US,D,20070521,000000,37.8879,38.2964,37.7581,37.9079,915809.35117728,0
+RHP.US,D,20070522,000000,38.0048,38.5291,37.9698,38.1656,381420.25935068,0
+RHP.US,D,20070523,000000,38.2135,38.3783,37.9698,38.1296,426843.19197098,0
+RHP.US,D,20070524,000000,38.1656,38.621,37.4905,37.6333,555436.86299866,0
+RHP.US,D,20070525,000000,37.7162,38.1426,37.6403,37.9758,403336.17598451,0
+RHP.US,D,20070529,000000,38.1466,38.4003,37.6812,37.9988,304641.95534684,0
+RHP.US,D,20070530,000000,37.808,38.1236,37.7212,38.0667,277354.95191154,0
+RHP.US,D,20070531,000000,38.1836,38.8117,38.1716,38.8117,513347.3285816,0
+RHP.US,D,20070601,000000,38.9236,39.395,38.8277,39.1972,676042.99498545,0
+RHP.US,D,20070604,000000,39.2741,39.4719,39.1023,39.323,486933.47721394,0
+RHP.US,D,20070605,000000,39.1513,39.4569,38.8277,38.9835,381563.44827921,0
+RHP.US,D,20070606,000000,38.6869,38.9925,38.59,38.9156,305950.68212714,0
+RHP.US,D,20070607,000000,38.7628,38.8337,38.0667,38.1296,464436.79429658,0
+RHP.US,D,20070608,000000,38.0048,38.3863,37.8929,38.2595,210449.6747277,0
+RHP.US,D,20070611,000000,38.1296,38.6539,37.9638,38.4682,346876.68133479,0
+RHP.US,D,20070612,000000,38.1905,38.5061,37.831,37.9638,502749.34522835,0
+RHP.US,D,20070613,000000,38.0737,38.0897,37.6133,37.9638,315525.31523596,0
+RHP.US,D,20070614,000000,38.0547,38.0547,37.6133,37.7991,319300.2960789,0
+RHP.US,D,20070615,000000,38.581,38.581,38.1376,38.1656,614216.41881897,0
+RHP.US,D,20070618,000000,38.2545,38.2545,37.9299,38.1236,382430.59241979,0
+RHP.US,D,20070619,000000,37.9509,38.3413,37.6283,38.2335,273146.3989983,0
+RHP.US,D,20070620,000000,38.2545,38.2595,37.4735,37.5594,366178.14837156,0
+RHP.US,D,20070621,000000,37.3986,37.5434,36.9052,37.4975,345859.33901744,0
+RHP.US,D,20070622,000000,37.5764,37.7162,37.1569,37.1569,731195.76549723,0
+RHP.US,D,20070625,000000,37.2068,37.3107,36.5447,36.8493,524667.26450454,0
+RHP.US,D,20070626,000000,36.9662,37.1309,36.5867,36.7185,451083.17506011,0
+RHP.US,D,20070627,000000,36.4289,37.1529,36.1792,36.9662,601156.1866878,0
+RHP.US,D,20070628,000000,37.0211,37.1839,36.6206,37.0251,381849.82613626,0
+RHP.US,D,20070629,000000,37.1989,37.6073,36.5178,36.9592,473871.24244041,0
+RHP.US,D,20070702,000000,37.1989,37.4066,37.076,37.3576,344119.0428092,0
+RHP.US,D,20070703,000000,37.5164,37.9908,37.4355,37.846,222203.18272094,0
+RHP.US,D,20070705,000000,39.1083,41.0727,39.1083,39.8793,978069.49941405,0
+RHP.US,D,20070706,000000,39.7155,39.7914,39.0464,39.5398,276484.80380742,0
+RHP.US,D,20070709,000000,38.2385,39.0734,38.2385,38.9016,449777.45224334,0
+RHP.US,D,20070710,000000,38.5141,38.9076,38.4242,38.7228,600720.61197515,0
+RHP.US,D,20070711,000000,38.7628,39.328,38.7348,39.2302,356598.50865685,0
+RHP.US,D,20070712,000000,39.5537,39.5927,38.8117,38.9286,414800.30215716,0
+RHP.US,D,20070713,000000,38.8517,38.8517,38.4053,38.5571,345567.95455449,0
+RHP.US,D,20070716,000000,38.3703,38.4612,38.0048,38.0957,335121.1706992,0
+RHP.US,D,20070717,000000,38.2545,38.5061,38.1047,38.2964,247457.50416388,0
+RHP.US,D,20070718,000000,38.0128,38.1566,37.6612,38.1236,267051.35698477,0
+RHP.US,D,20070719,000000,38.3044,38.4452,38.0547,38.1905,147893.13542209,0
+RHP.US,D,20070720,000000,38.1097,38.3144,37.3107,37.6612,425975.04650922,0
+RHP.US,D,20070723,000000,37.825,37.825,37.5015,37.7581,222639.75875476,0
+RHP.US,D,20070724,000000,37.2937,37.4615,36.8214,37.0031,419441.42581951,0
+RHP.US,D,20070725,000000,37.3576,37.3576,36.7235,36.9222,500865.86009159,0
+RHP.US,D,20070726,000000,36.303,36.5178,34.5603,35.4492,960368.14362053,0
+RHP.US,D,20070727,000000,35.2694,35.2694,34.1309,34.1469,475611.53864864,0
+RHP.US,D,20070730,000000,34.1469,35.2015,33.4808,34.7641,643241.71582015,0
+RHP.US,D,20070731,000000,35.1815,35.4861,34.3616,34.4355,588818.9084475,0
+RHP.US,D,20070801,000000,34.4774,34.8579,34.0011,34.5194,721036.36082017,0
+RHP.US,D,20070802,000000,33.8313,35.0077,33.7604,34.9478,526846.13938895,0
+RHP.US,D,20070803,000000,34.8709,35.4492,33.7065,33.7344,726985.20994164,0
+RHP.US,D,20070806,000000,33.7344,34.828,33.4169,34.828,689978.38182664,0
+RHP.US,D,20070807,000000,34.6932,36.9991,34.4565,36.9821,851226.13780639,0
+RHP.US,D,20070808,000000,37.6283,40.3217,37.6073,38.2964,1715797.8842798,0
+RHP.US,D,20070809,000000,38.0587,41.2635,37.9598,39.1912,1994027.9909014,0
+RHP.US,D,20070810,000000,38.2475,38.2475,35.4651,36.303,1178651.1539276,0
+RHP.US,D,20070813,000000,36.6206,36.9722,36.0634,36.1303,724230.57537959,0
+RHP.US,D,20070814,000000,36.4838,36.5867,34.7311,34.7311,665303.82534604,0
+RHP.US,D,20070815,000000,34.822,35.575,34.1609,34.3207,602170.52504162,0
+RHP.US,D,20070816,000000,34.2707,34.9478,33.3959,34.5603,904198.03079139,0
+RHP.US,D,20070817,000000,36.5178,37.0351,35.3054,35.3523,946580.95231376,0
+RHP.US,D,20070820,000000,35.575,36.0284,35.3583,35.8566,581707.52543779,0
+RHP.US,D,20070821,000000,36.0074,36.0564,35.3333,35.6419,420459.76945804,0
+RHP.US,D,20070822,000000,36.1253,36.2431,35.7268,35.8766,519729.74977335,0
+RHP.US,D,20070823,000000,36.1113,36.5178,35.2514,35.4651,2737996.6093515,0
+RHP.US,D,20070824,000000,35.3643,36.0634,35.0297,36.0414,278811.87422625,0
+RHP.US,D,20070827,000000,35.9875,36.357,35.3054,36.0004,351522.81160303,0
+RHP.US,D,20070828,000000,35.6978,35.9116,34.6722,34.8629,437007.60325393,0
+RHP.US,D,20070829,000000,34.9328,35.8067,34.5124,35.7368,308124.55040566,0
+RHP.US,D,20070830,000000,35.2564,35.7318,34.9029,35.2095,559065.65094955,0
+RHP.US,D,20070831,000000,35.8267,35.9595,34.9998,35.3803,402460.01995333,0
+RHP.US,D,20070904,000000,35.3643,35.9385,35.0647,35.8017,297240.18919537,0
+RHP.US,D,20070905,000000,35.4392,35.4492,34.822,35.1406,277501.1448036,0
+RHP.US,D,20070906,000000,35.3523,35.3523,34.5194,35.1735,269664.80526066,0
+RHP.US,D,20070907,000000,34.6722,34.7541,34.1689,34.4075,267919.50244653,0
+RHP.US,D,20070910,000000,34.6932,34.6932,33.6985,34.3756,277063.56744859,0
+RHP.US,D,20070911,000000,34.4994,34.9328,34.2787,34.8579,275471.46677478,0
+RHP.US,D,20070912,000000,34.793,35.3113,34.5254,35.0077,317411.80433625,0
+RHP.US,D,20070913,000000,35.2444,35.3054,34.5394,34.9998,299125.67697448,0
+RHP.US,D,20070914,000000,34.6772,35.2444,34.5394,35.1046,335696.93037684,0
+RHP.US,D,20070917,000000,34.9408,35.1456,34.3826,34.7681,849342.65266963,0
+RHP.US,D,20070918,000000,35.2444,37.0351,35.2444,36.8983,706814.59612194,0
+RHP.US,D,20070919,000000,37.071,37.3856,36.1532,36.4898,558921.46069984,0
+RHP.US,D,20070920,000000,36.4898,36.4968,35.6629,36.0214,269956.1897236,0
+RHP.US,D,20070921,000000,36.366,36.9112,36.1722,36.4838,590702.39358426,0
+RHP.US,D,20070924,000000,36.312,37.4136,36.312,36.8843,293898.78042271,0
+RHP.US,D,20070925,000000,36.8533,37.1309,36.4458,36.9592,189983.67116034,0
+RHP.US,D,20070926,000000,37.2937,37.82,36.9951,37.3696,271693.4819683,0
+RHP.US,D,20070927,000000,37.5644,38.1236,37.3227,37.7212,269225.22526329,0
+RHP.US,D,20070928,000000,37.7102,37.7102,36.4838,36.6686,250796.91029418,0
+RHP.US,D,20071001,000000,36.5917,38.3493,36.5657,37.82,432504.66191422,0
+RHP.US,D,20071002,000000,37.9299,38.6539,37.3776,38.1796,311608.14678566,0
+RHP.US,D,20071003,000000,37.8929,37.8929,36.4359,36.8333,530183.54287689,0
+RHP.US,D,20071004,000000,36.8983,37.1369,36.4778,37.089,251667.0583983,0
+RHP.US,D,20071005,000000,37.5434,37.6902,37.2128,37.3576,252100.63046859,0
+RHP.US,D,20071008,000000,37.2068,37.2068,36.1383,37.055,232652.97053976,0
+RHP.US,D,20071009,000000,37.2068,37.5524,37.071,37.5374,302029.50839213,0
+RHP.US,D,20071010,000000,37.5374,37.5594,36.7504,36.9282,326410.67776743,0
+RHP.US,D,20071011,000000,37.0411,37.4665,36.4149,36.6486,315382.12630743,0
+RHP.US,D,20071012,000000,36.6286,37.3477,36.5787,36.7035,281279.12961008,0
+RHP.US,D,20071015,000000,36.6536,36.8593,36.1722,36.4548,343537.27520449,0
+RHP.US,D,20071016,000000,36.2881,36.8913,36.2501,36.345,196951.86524152,0
+RHP.US,D,20071017,000000,36.8333,37.1449,36.0893,36.8273,390851.70353098,0
+RHP.US,D,20071018,000000,36.6825,37.5304,36.2821,37.123,488529.58317247,0
+RHP.US,D,20071019,000000,37.0031,37.082,35.4981,36.0823,845419.47629226,0
+RHP.US,D,20071022,000000,35.566,36.8593,35.566,36.4149,665448.01559575,0
+RHP.US,D,20071023,000000,36.7634,37.2768,36.3809,37.2128,711749.10688959,0
+RHP.US,D,20071024,000000,37.082,37.3776,36.3809,36.7634,444115.9823001,0
+RHP.US,D,20071025,000000,36.9592,37.1739,35.9924,36.1862,297671.7586233,0
+RHP.US,D,20071026,000000,36.6885,37.0351,36.2751,36.8913,203772.86510946,0
+RHP.US,D,20071029,000000,37.0031,37.2768,36.6965,36.9052,221477.22486652,0
+RHP.US,D,20071030,000000,36.8214,37.2408,36.7235,37.0351,275610.65041859,0
+RHP.US,D,20071031,000000,37.4226,37.7431,37.1369,37.5374,425104.8984051,0
+RHP.US,D,20071101,000000,36.5178,36.5178,33.8313,34.4914,979093.85097966,0
+RHP.US,D,20071102,000000,34.9658,35.0157,33.326,34.2078,966028.61224259,0
+RHP.US,D,20071105,000000,33.8503,34.3616,33.5187,34.025,569012.77553677,0
+RHP.US,D,20071106,000000,34.1469,35.3643,33.5187,35.3113,564726.11957161,0
+RHP.US,D,20071107,000000,34.9738,35.0367,33.0583,33.1222,502749.34522835,0
+RHP.US,D,20071108,000000,33.3479,33.4099,31.7011,32.0187,1066530.2176075,0
+RHP.US,D,20071109,000000,31.5293,31.5973,30.9711,31.0859,786497.73286461,0
+RHP.US,D,20071112,000000,30.8732,31.3785,30.254,30.4388,1468487.5743292,0
+RHP.US,D,20071113,000000,30.6825,31.0739,30.3449,30.8812,597673.59162897,0
+RHP.US,D,20071114,000000,31.0739,31.5973,30.4618,30.7454,862547.07505051,0
+RHP.US,D,20071115,000000,30.5426,30.6385,29.8605,30.0323,448759.10860481,0
+RHP.US,D,20071116,000000,30.1102,30.2051,29.0077,29.6139,824082.32329961,0
+RHP.US,D,20071119,000000,29.3532,29.3532,28.3176,28.4494,638016.82191074,0
+RHP.US,D,20071120,000000,28.2097,28.5113,27.5736,28.1598,757175.04347342,0
+RHP.US,D,20071121,000000,28.042,28.1458,27.3189,27.4567,549339.81834278,0
+RHP.US,D,20071123,000000,27.6974,28.0969,27.4238,27.8542,150072.01030651,0
+RHP.US,D,20071126,000000,27.8971,27.972,27.3888,27.4567,636711.09909397,0
+RHP.US,D,20071127,000000,27.4857,27.8502,26.9664,27.5047,629166.14401398,0
+RHP.US,D,20071128,000000,27.972,28.9927,27.9651,28.9088,853697.39847492,0
+RHP.US,D,20071129,000000,28.8209,29.2124,28.2627,29.1115,582720.86247043,0
+RHP.US,D,20071130,000000,29.4012,29.8346,28.8209,28.9787,563566.58964691,0
+RHP.US,D,20071203,000000,28.8149,29.0306,28.5603,28.8,356165.93790774,0
+RHP.US,D,20071204,000000,28.5932,28.793,28.1458,28.6072,439040.28524629,0
+RHP.US,D,20071205,000000,28.9787,29.3462,28.4494,29.1745,546294.80063896,0
+RHP.US,D,20071206,000000,29.2274,30.1222,29.2274,30.1222,323942.42106243,0
+RHP.US,D,20071207,000000,30.3219,30.4887,29.8346,30.4887,360224.2926442,0
+RHP.US,D,20071210,000000,30.5996,30.7154,30.0753,30.3219,240635.50297476,0
+RHP.US,D,20071211,000000,30.4618,30.5566,28.8,28.8489,373291.53402362,0
+RHP.US,D,20071212,000000,29.4321,29.5789,28.023,28.4704,505618.13040475,0
+RHP.US,D,20071213,000000,28.1658,28.1658,27.5546,27.8003,420168.3849951,0
+RHP.US,D,20071214,000000,27.3938,27.5616,26.6078,26.6987,447598.57735893,0
+RHP.US,D,20071217,000000,26.5799,27.1122,25.9337,26.505,381888.87766222,0
+RHP.US,D,20071218,000000,26.8985,27.6704,26.8046,27.6025,635552.57049045,0
+RHP.US,D,20071219,000000,27.4437,27.9061,27.257,27.7394,364726.23266273,0
+RHP.US,D,20071220,000000,28.0749,28.3246,27.5616,28.2706,335410.55251979,0
+RHP.US,D,20071221,000000,28.765,29.0306,28.2547,29.0147,762112.5582046,0
+RHP.US,D,20071224,000000,29.4321,29.509,29.1665,29.491,143680.57722414,0
+RHP.US,D,20071226,000000,29.491,29.6888,29.0306,29.5859,308481.02074521,0
+RHP.US,D,20071227,000000,29.5859,29.6269,28.5033,28.5243,312335.10596126,0
+RHP.US,D,20071228,000000,28.6961,28.9028,28.0969,28.2097,271116.72096948,0
+RHP.US,D,20071231,000000,28.017,28.2157,27.6225,27.8852,295061.31431095,0
+RHP.US,D,20080102,000000,28.1528,28.2467,26.7816,27.1681,573145.22804044,0
+RHP.US,D,20080103,000000,27.1202,27.24,26.1255,26.1385,658774.20994104,0
+RHP.US,D,20080104,000000,25.8459,25.8459,25.0649,25.1618,760662.64513813,0
+RHP.US,D,20080107,000000,25.1148,25.5413,24.8322,25.1148,1053688.2734932,0
+RHP.US,D,20080108,000000,25.1148,25.4024,23.9304,23.9993,800283.9228502,0
+RHP.US,D,20080109,000000,23.9514,23.9514,22.2746,22.6341,1625527.7787169,0
+RHP.US,D,20080110,000000,22.3984,22.8149,22.1687,22.4913,1719577.8717287,0
+RHP.US,D,20080111,000000,22.3894,22.6611,21.7573,21.7812,1226402.1582879,0
+RHP.US,D,20080114,000000,21.964,22.1647,20.9593,21.3518,1384164.3152453,0
+RHP.US,D,20080115,000000,20.8415,21.201,20.436,20.6148,1489531.3402165,0
+RHP.US,D,20080116,000000,20.5239,20.8335,20.0435,20.1314,1462648.8705373,0
+RHP.US,D,20080117,000000,20.2772,20.2832,18.7402,18.9629,2541540.3980934,0
+RHP.US,D,20080118,000000,19.0159,19.4573,18.4366,18.8311,3015786.1346545,0
+RHP.US,D,20080122,000000,18.4306,19.709,18.2579,19.5462,2243387.0039832,0
+RHP.US,D,20080123,000000,18.9669,20.1883,18.95,19.8498,1863701.0329137,0
+RHP.US,D,20080124,000000,20.0026,20.1883,19.2356,19.2655,1669717.0836452,0
+RHP.US,D,20080125,000000,19.5042,19.9397,19.1876,19.3754,947478.1360897,0
+RHP.US,D,20080128,000000,19.3704,19.3704,18.9669,19.3474,1574766.802894,0
+RHP.US,D,20080129,000000,19.4972,19.8498,19.2995,19.7589,1088665.4235794,0
+RHP.US,D,20080130,000000,19.656,19.9946,19.3275,19.5661,1318708.951128,0
+RHP.US,D,20080131,000000,19.2845,20.454,19.1477,20.1384,1322002.2964841,0
+RHP.US,D,20080201,000000,20.45,21.3728,20.3661,21.3728,844979.8962949,0
+RHP.US,D,20080204,000000,21.2689,22.0878,21.2359,21.4896,1190552.8574553,0
+RHP.US,D,20080205,000000,21.0921,21.7313,20.8574,21.3867,953836.52557317,0
+RHP.US,D,20080206,000000,21.5575,21.8182,20.9104,20.9933,725099.72216253,0
+RHP.US,D,20080207,000000,21.7113,23.0755,21.3648,22.8748,1757604.0448034,0
+RHP.US,D,20080208,000000,22.8678,23.1504,22.2806,22.4603,1512990.2927864,0
+RHP.US,D,20080211,000000,22.5182,22.9916,22.1038,22.4603,1236127.9908947,0
+RHP.US,D,20080212,000000,22.6131,23.2043,22.5932,23.0535,895345.35025227,0
+RHP.US,D,20080213,000000,23.2333,23.5679,22.7729,22.9027,1231817.3032213,0
+RHP.US,D,20080214,000000,22.9916,23.1225,22.0049,22.0339,1080117.1446785,0
+RHP.US,D,20080215,000000,21.8282,22.1687,21.7812,21.931,803329.9418752,0
+RHP.US,D,20080219,000000,21.9939,22.0958,21.4257,22.0499,1203963.5519989,0
+RHP.US,D,20080220,000000,21.8421,22.2626,21.6045,22.2137,756002.49637339,0
+RHP.US,D,20080221,000000,22.4264,22.6541,21.7932,21.931,835875.88413998,0
+RHP.US,D,20080222,000000,21.923,21.944,21.3648,21.8691,484846.72387795,0
+RHP.US,D,20080225,000000,21.8352,22.5103,21.7203,22.4423,420023.19342422,0
+RHP.US,D,20080226,000000,22.2406,23.0406,22.2406,22.737,511698.15260061,0
+RHP.US,D,20080227,000000,22.4663,22.9027,22.2626,22.2806,669803.76272222,0
+RHP.US,D,20080228,000000,22.1467,22.1617,20.9663,21.0552,704927.10570046,0
+RHP.US,D,20080229,000000,20.8784,20.9933,20.5618,20.7306,856105.57590922,0
+RHP.US,D,20080303,000000,20.6707,20.8574,20.0994,20.1823,828947.74290594,0
+RHP.US,D,20080304,000000,19.9876,20.4979,19.9257,20.3661,909423.92602198,0
+RHP.US,D,20080305,000000,20.6507,20.9194,20.4779,20.8574,922921.73550816,0
+RHP.US,D,20080306,000000,20.7785,20.8075,19.9816,20.1254,1045269.1650244,0
+RHP.US,D,20080307,000000,19.8777,20.2223,19.694,20.0086,686351.59651811,0
+RHP.US,D,20080310,000000,20.1314,20.2902,19.2845,19.3205,619296.1211575,0
+RHP.US,D,20080311,000000,19.9067,20.3871,19.5602,20.3871,525540.41657219,0
+RHP.US,D,20080312,000000,20.422,20.6707,19.9397,19.9536,1637428.4809233,0
+RHP.US,D,20080313,000000,19.7589,19.9816,18.893,19.8028,764432.61937518,0
+RHP.US,D,20080314,000000,20.0086,20.0086,18.4496,18.7273,1590732.8690852,0
+RHP.US,D,20080317,000000,18.2878,18.5335,17.8404,18.0462,569658.6276969,0
+RHP.US,D,20080318,000000,18.4366,19.4643,18.4366,19.3954,851953.09698198,0
+RHP.US,D,20080319,000000,19.5811,19.7179,18.7402,18.8661,752678.11006077,0
+RHP.US,D,20080320,000000,18.8801,20.7186,18.8801,20.6837,1598965.7318148,0
+RHP.US,D,20080324,000000,20.5129,21.964,20.5129,21.7503,525100.83657483,0
+RHP.US,D,20080325,000000,21.6494,21.6634,20.9343,21.5735,481271.00594953,0
+RHP.US,D,20080326,000000,21.5116,21.5116,21.0013,21.3258,380691.29753274,0
+RHP.US,D,20080327,000000,21.4357,21.4357,20.8834,21.0162,541067.90408719,0
+RHP.US,D,20080328,000000,21.0552,21.0552,20.1823,20.2902,659687.41485583,0
+RHP.US,D,20080331,000000,20.3481,20.9933,20.2582,20.8734,492521.85071115,0
+RHP.US,D,20080401,000000,21.2689,22.2346,21.2689,22.1917,435553.68490275,0
+RHP.US,D,20080402,000000,22.4663,22.8238,22.1397,22.4264,372665.70828706,0
+RHP.US,D,20080403,000000,22.2206,22.3844,21.6564,22.2556,351810.19078126,0
+RHP.US,D,20080404,000000,22.2276,22.2276,21.6814,22.0748,390707.51328127,0
+RHP.US,D,20080407,000000,22.2746,22.5882,21.8691,22.0638,294247.24019283,0
+RHP.US,D,20080408,000000,21.8491,22.2806,21.8092,22.0718,246584.35209623,0
+RHP.US,D,20080409,000000,22.1397,22.2276,21.2639,21.4207,516250.15867807,0
+RHP.US,D,20080410,000000,21.2759,22.0199,21.0552,21.6124,383089.46175524,0
+RHP.US,D,20080411,000000,21.3258,21.3258,19.9816,20.0495,1191282.8205944,0
+RHP.US,D,20080414,000000,20.0365,20.0435,19.1956,19.3874,1143403.6471233,0
+RHP.US,D,20080415,000000,19.7409,19.8158,18.904,19.4173,860177.94914218,0
+RHP.US,D,20080416,000000,19.7819,20.6897,19.671,20.6357,571146.59096815,0
+RHP.US,D,20080417,000000,20.8275,22.1617,20.8275,21.2689,1014174.1371472,0
+RHP.US,D,20080418,000000,21.4207,21.8691,21.187,21.6973,692089.16687092,0
+RHP.US,D,20080421,000000,21.4746,21.5655,21.0292,21.0362,494506.46928694,0
+RHP.US,D,20080422,000000,20.7955,20.8495,19.6231,20.2632,930120.2334604,0
+RHP.US,D,20080423,000000,20.3601,20.6208,19.8847,20.1554,680620.03409238,0
+RHP.US,D,20080424,000000,20.1254,20.6977,19.7589,20.45,824267.56771763,0
+RHP.US,D,20080425,000000,20.5748,20.7306,20.2063,20.6977,456510.33584758,0
+RHP.US,D,20080428,000000,20.6707,20.7246,20.3741,20.5948,421486.12366601,0
+RHP.US,D,20080429,000000,20.6577,20.6707,20.0925,20.4919,328312.1866854,0
+RHP.US,D,20080430,000000,20.45,21.0232,20.1614,20.408,564267.51447186,0
+RHP.US,D,20080501,000000,21.214,21.3518,19.3874,21.3039,1309305.5439407,0
+RHP.US,D,20080502,000000,21.5326,21.7503,21.2569,21.6045,1440558.7240185,0
+RHP.US,D,20080505,000000,21.4636,21.4636,20.6008,20.6507,820602.73220432,0
+RHP.US,D,20080506,000000,20.5678,21.3188,20.2902,21.3118,736964.37680657,0
+RHP.US,D,20080507,000000,21.3118,21.6354,20.3661,20.4979,546898.59730959,0
+RHP.US,D,20080508,000000,20.5459,20.6148,19.8578,20.1384,481820.73127652,0
+RHP.US,D,20080509,000000,19.9536,20.6977,19.8578,20.5538,361691.2281707,0
+RHP.US,D,20080512,000000,20.6277,20.8025,20.2632,20.7246,368151.75241438,0
+RHP.US,D,20080513,000000,20.8495,20.9523,20.454,20.7736,313237.29634308,0
+RHP.US,D,20080514,000000,21.3867,21.3867,20.5808,20.8884,366095.03871374,0
+RHP.US,D,20080515,000000,20.7865,20.7865,19.9536,20.6148,684071.58819467,0
+RHP.US,D,20080516,000000,20.8075,20.9873,20.3811,20.5748,709430.04704018,0
+RHP.US,D,20080519,000000,20.5239,20.6357,20.2632,20.5129,468417.04598112,0
+RHP.US,D,20080520,000000,20.43,20.4919,20.1554,20.408,708718.10768227,0
+RHP.US,D,20080521,000000,20.401,20.8954,20.2003,20.3741,824173.44352685,0
+RHP.US,D,20080522,000000,20.3411,20.7865,20.2303,20.415,436645.12498732,0
+RHP.US,D,20080523,000000,20.2512,20.2512,19.686,19.7879,518821.55146445,0
+RHP.US,D,20080527,000000,19.7759,20.1174,19.4004,19.8368,639907.31629575,0
+RHP.US,D,20080528,000000,19.8907,20.0176,19.4713,19.9876,575192.92985047,0
+RHP.US,D,20080529,000000,19.8907,19.9397,19.5212,19.694,476798.10424517,0
+RHP.US,D,20080530,000000,19.7469,19.7469,19.3814,19.5741,517330.58422967,0
+RHP.US,D,20080602,000000,19.4863,19.4863,18.7832,19.0249,782342.24997383,0
+RHP.US,D,20080603,000000,19.1876,19.2586,18.4936,18.8441,840093.44894382,0
+RHP.US,D,20080604,000000,18.7003,19.0159,18.4786,18.6653,1066155.7234867,0
+RHP.US,D,20080605,000000,18.7273,19.0378,18.5485,19.0159,661153.34906116,0
+RHP.US,D,20080606,000000,18.7342,18.7642,18.0991,18.2389,856380.9392333,0
+RHP.US,D,20080609,000000,18.4496,18.4666,17.7286,17.9403,614719.08205058,0
+RHP.US,D,20080610,000000,17.7835,18.4366,17.5079,18.2099,521544.1437488,0
+RHP.US,D,20080611,000000,18.0871,18.198,16.9496,17.0255,1073412.2980673,0
+RHP.US,D,20080612,000000,17.1913,17.6337,17.0934,17.3621,627110.43163452,0
+RHP.US,D,20080613,000000,17.5129,17.6567,17.2332,17.406,681030.57577556,0
+RHP.US,D,20080616,000000,17.2452,17.6097,17.0934,17.4949,871503.89299219,0
+RHP.US,D,20080617,000000,17.6167,17.7965,17.422,17.4809,815065.42608721,0
+RHP.US,D,20080618,000000,17.4989,17.7406,16.9426,17.1833,1015663.1017397,0
+RHP.US,D,20080619,000000,17.378,17.378,16.4892,16.9496,1497454.794702,0
+RHP.US,D,20080620,000000,16.8228,17.0125,16.3085,16.68,2417791.1189273,0
+RHP.US,D,20080623,000000,16.7549,16.7549,16.2116,16.2395,2213010.9247122,0
+RHP.US,D,20080624,000000,16.2885,16.8917,15.93,16.7079,1984756.7581096,0
+RHP.US,D,20080625,000000,16.8228,18.0801,16.8158,17.9083,1498055.5874091,0
+RHP.US,D,20080626,000000,17.5958,17.6407,17.2053,17.4,966743.55556404,0
+RHP.US,D,20080627,000000,17.43,17.4539,16.7299,17.0055,1192502.4297898,0
+RHP.US,D,20080630,000000,16.9756,17.1074,16.4732,16.5092,1029788.7396048,0
+RHP.US,D,20080701,000000,15.5355,16.2116,15.2289,15.9569,3094447.9237952,0
+RHP.US,D,20080702,000000,15.7841,16.0478,15.137,15.1779,1516020.2906726,0
+RHP.US,D,20080703,000000,15.159,15.2608,14.8254,15.0072,568306.84410592,0
+RHP.US,D,20080707,000000,15.151,15.4746,14.4859,14.7036,1219518.0751858,0
+RHP.US,D,20080708,000000,14.7455,14.7455,13.608,14.4759,2299973.6664226,0
+RHP.US,D,20080709,000000,14.6826,14.8714,14.2701,14.5847,1674147.9298601,0
+RHP.US,D,20080710,000000,14.4978,15.0611,14.4489,14.8014,2620886.0895989,0
+RHP.US,D,20080711,000000,14.6486,14.9702,14.0924,14.8783,1793630.5794846,0
+RHP.US,D,20080714,000000,14.4329,14.7255,13.2984,14.7096,2912811.2659788,0
+RHP.US,D,20080715,000000,14.4399,15.8271,14.4399,15.5355,1515637.7859824,0
+RHP.US,D,20080716,000000,15.5355,17.7486,15.5255,17.0994,3109684.0268472,0
+RHP.US,D,20080717,000000,17.2173,18.6034,17.2173,17.9553,2287579.3128751,0
+RHP.US,D,20080718,000000,17.9842,20.0495,17.9213,19.4713,3154678.3940031,0
+RHP.US,D,20080721,000000,19.5811,21.8002,19.0788,20.6577,2427662.1431049,0
+RHP.US,D,20080722,000000,20.4979,21.0232,20.2902,20.6977,2071424.1100723,0
+RHP.US,D,20080723,000000,20.8415,21.9989,20.6747,21.201,2106824.819017,0
+RHP.US,D,20080724,000000,22.0269,22.0269,19.7879,20.0635,1327611.697726,0
+RHP.US,D,20080725,000000,20.2632,21.2829,19.678,21.1451,952554.83446469,0
+RHP.US,D,20080728,000000,20.9343,21.7043,20.7066,21.7043,773999.24191457,0
+RHP.US,D,20080729,000000,21.6214,23.6967,21.5655,23.2533,1687241.2055902,0
+RHP.US,D,20080730,000000,22.4753,22.8888,19.686,19.9616,1651927.611588,0
+RHP.US,D,20080731,000000,20.2992,21.0841,19.7519,20.6977,794095.75796707,0
+RHP.US,D,20080801,000000,20.6647,21.4077,20.3941,21.3518,658241.50707408,0
+RHP.US,D,20080804,000000,21.3388,22.0638,20.6208,21.8352,1066042.5741935,0
+RHP.US,D,20080805,000000,21.3588,22.0569,19.8028,21.6973,1728441.5668007,0
+RHP.US,D,20080806,000000,21.4017,21.9879,20.3251,21.1171,1536811.7236229,0
+RHP.US,D,20080807,000000,21.1521,21.3258,20.0435,20.2063,922076.62043351,0
+RHP.US,D,20080808,000000,20.0435,21.8352,20.0435,21.229,1165470.763255,0
+RHP.US,D,20080811,000000,21.2489,22.3365,20.8025,21.9031,1789862.6078899,0
+RHP.US,D,20080812,000000,21.8891,22.2686,21.7113,21.8352,1577975.0359499,0
+RHP.US,D,20080813,000000,21.8092,22.4473,21.5805,21.8851,787481.0302619,0
+RHP.US,D,20080814,000000,21.7433,23.5908,21.7373,23.3981,1136941.1202372,0
+RHP.US,D,20080815,000000,24.0073,24.1161,23.2613,23.8315,1026265.0903776,0
+RHP.US,D,20080818,000000,23.5988,23.8055,22.8308,23.0406,536028.2545958,0
+RHP.US,D,20080819,000000,22.7729,22.8538,21.7043,21.8851,722021.66085982,0
+RHP.US,D,20080820,000000,22.0878,22.3794,21.4257,22.1467,376789.14890012,0
+RHP.US,D,20080821,000000,21.8282,21.8421,20.8954,21.0782,694182.92945516,0
+RHP.US,D,20080822,000000,21.172,22.6481,21.0782,22.5882,403974.01757522,0
+RHP.US,D,20080825,000000,22.5512,23.0755,22.4523,22.6051,412795.6571578,0
+RHP.US,D,20080826,000000,22.6051,23.5828,22.1537,23.3392,562543.23940248,0
+RHP.US,D,20080827,000000,23.2533,24.0962,23.2533,23.8675,650195.89140483,0
+RHP.US,D,20080828,000000,23.8525,24.1161,23.3022,23.8834,575038.72638898,0
+RHP.US,D,20080829,000000,23.7986,24.233,23.2463,23.8755,542925.35487331,0
+RHP.US,D,20080902,000000,24.198,24.5645,23.7287,23.9224,884533.08416683,0
+RHP.US,D,20080903,000000,23.9514,24.24,23.4261,23.7097,594441.32686477,0
+RHP.US,D,20080904,000000,23.5369,23.5369,22.6541,22.8308,940679.16528768,0
+RHP.US,D,20080905,000000,22.8488,23.1025,22.2276,22.8748,879032.82693333,0
+RHP.US,D,20080908,000000,23.499,24.0732,22.9846,23.8525,958869.16581631,0
+RHP.US,D,20080909,000000,23.8195,24.8442,23.5229,23.5229,914247.29013882,0
+RHP.US,D,20080910,000000,23.7696,23.7696,22.3984,22.4913,878734.43322214,0
+RHP.US,D,20080911,000000,22.1537,22.743,21.7433,22.5182,868936.50549052,0
+RHP.US,D,20080912,000000,22.1148,22.4264,21.7313,22.0569,846846.35897163,0
+RHP.US,D,20080915,000000,21.5895,22.5932,21.3728,21.5945,885933.93249555,0
+RHP.US,D,20080916,000000,21.1261,22.704,21.1261,22.6481,885154.90461868,0
+RHP.US,D,20080917,000000,22.3315,22.3315,20.7606,20.9473,1197992.6738115,0
+RHP.US,D,20080918,000000,21.4567,24.8202,21.0782,23.0675,1668049.883883,0
+RHP.US,D,20080919,000000,24.951,25.4943,22.725,23.7696,2423505.658893,0
+RHP.US,D,20080922,000000,23.7696,23.7696,21.201,21.4077,736525.79813039,0
+RHP.US,D,20080923,000000,21.6045,21.7113,20.9933,21.4896,556551.33347033,0
+RHP.US,D,20080924,000000,21.4896,21.5895,20.5948,20.6507,273602.00013452,0
+RHP.US,D,20080925,000000,20.2512,21.6814,20.0086,21.1111,528986.96406859,0
+RHP.US,D,20080926,000000,20.6647,21.1261,20.3811,20.9793,844091.72440957,0
+RHP.US,D,20080929,000000,20.9343,21.1171,18.2509,18.5974,840547.04743768,0
+RHP.US,D,20080930,000000,18.904,20.5199,18.5625,20.2383,540993.80631998,0
+RHP.US,D,20081001,000000,20.1174,20.8834,19.4323,20.6577,367256.5712808,0
+RHP.US,D,20081002,000000,21.7313,21.7313,19.0159,19.2845,467297.56890356,0
+RHP.US,D,20081003,000000,19.5661,19.7519,17.422,17.5578,798034.95548329,0
+RHP.US,D,20081006,000000,17.1623,17.2592,14.5598,16.2046,1071269.4707453,0
+RHP.US,D,20081007,000000,16.4533,16.5861,14.5777,14.6337,722914.83935104,0
+RHP.US,D,20081008,000000,14.409,15.2748,13.8377,14.1673,1478122.2867087,0
+RHP.US,D,20081009,000000,14.3401,14.8184,12.2788,12.3277,766265.03713184,0
+RHP.US,D,20081010,000000,11.6526,14.4259,11.2591,14.3401,1501790.5154049,0
+RHP.US,D,20081013,000000,15.2668,15.5974,14.7255,15.3787,1233315.2797043,0
+RHP.US,D,20081014,000000,15.8481,15.9859,14.0414,14.5028,1005427.596653,0
+RHP.US,D,20081015,000000,14.1942,14.7176,12.5624,12.6073,778464.1330495,0
+RHP.US,D,20081016,000000,12.5554,13.608,11.4938,13.608,1164282.1950162,0
+RHP.US,D,20081017,000000,13.0657,14.3091,12.899,13.6929,840920.54023726,0
+RHP.US,D,20081020,000000,13.8377,14.2901,13.4223,14.2332,502336.80090281,0
+RHP.US,D,20081021,000000,13.9675,14.4629,13.3544,13.4502,539796.22619049,0
+RHP.US,D,20081022,000000,13.0657,13.2285,11.5258,11.8044,758221.42410495,0
+RHP.US,D,20081023,000000,11.9053,12.3487,10.8167,12.2089,1510528.0440085,0
+RHP.US,D,20081024,000000,11.1762,12.2648,11.0055,11.9053,614760.1362189,0
+RHP.US,D,20081027,000000,11.7275,12.2648,10.9016,10.9016,929869.90316578,0
+RHP.US,D,20081028,000000,11.1413,11.9892,10.5351,11.9602,935487.31497716,0
+RHP.US,D,20081029,000000,12.4915,13.2345,12.0081,12.7951,1073505.4209369,0
+RHP.US,D,20081030,000000,13.2755,13.7798,12.9659,13.7748,469014.83472469,0
+RHP.US,D,20081031,000000,13.7628,15.1999,13.5311,14.7505,780654.02246688,0
+RHP.US,D,20081103,000000,14.7255,15.1779,13.9126,14.4489,424394.96168955,0
+RHP.US,D,20081104,000000,14.6407,15.2668,14.5298,15.11,415862.70392755,0
+RHP.US,D,20081105,000000,14.8254,14.8254,11.1892,11.4179,1241866.5625687,0
+RHP.US,D,20081106,000000,11.0294,11.1013,9.32858,10.2934,1855592.3340102,0
+RHP.US,D,20081107,000000,10.4292,10.5051,9.65924,10.0517,1230851.028284,0
+RHP.US,D,20081110,000000,10.3473,10.7288,9.49545,9.65125,822477.20545047,0
+RHP.US,D,20081111,000000,9.52741,9.52741,8.87567,9.10397,1420009.6107933,0
+RHP.US,D,20081112,000000,8.91003,9.08959,5.51192,5.55346,3159169.3194887,0
+RHP.US,D,20081113,000000,5.6015,6.45597,5.27783,6.36649,4567352.3258427,0
+RHP.US,D,20081114,000000,6.20111,6.46306,5.58073,5.60849,2246629.2819592,0
+RHP.US,D,20081117,000000,5.55346,6.07008,5.44331,5.8291,1170374.2330662,0
+RHP.US,D,20081118,000000,5.80833,6.15277,4.70588,5.01597,1791092.2302971,0
+RHP.US,D,20081119,000000,5.05053,5.24337,4.40987,4.41666,1594614.9912942,0
+RHP.US,D,20081120,000000,4.50615,4.57516,4.19606,4.34067,1611303.0100551,0
+RHP.US,D,20081121,000000,4.44413,4.48567,3.6312,4.14103,1162522.8737055,0
+RHP.US,D,20081124,000000,4.17528,5.25715,4.17528,5.04344,1101876.8552085,0
+RHP.US,D,20081125,000000,5.02286,5.11225,4.57516,4.9952,872976.83644576,0
+RHP.US,D,20081126,000000,4.80246,5.76688,4.78158,5.71864,648590.7735557,0
+RHP.US,D,20081128,000000,5.87034,6.38706,5.7533,6.33213,426221.37151913,0
+RHP.US,D,20081201,000000,6.09085,6.22847,4.89204,4.89883,791481.30837,0
+RHP.US,D,20081202,000000,5.05053,5.87034,4.96095,5.87034,1242952.9960474,0
+RHP.US,D,20081203,000000,5.80833,6.08386,5.58073,6.00816,849415.74911566,0
+RHP.US,D,20081204,000000,5.92547,6.29758,5.57404,5.73962,684907.69137871,0
+RHP.US,D,20081205,000000,5.64284,5.86325,5.38808,5.86325,687468.06963214,0
+RHP.US,D,20081208,000000,6.18043,7.38005,5.92547,7.3385,1036269.290272,0
+RHP.US,D,20081209,000000,7.40651,8.66765,7.08334,7.19979,1213033.5192338,0
+RHP.US,D,20081210,000000,7.32472,7.6414,7.04859,7.38005,918558.97913344,0
+RHP.US,D,20081211,000000,7.2629,7.35848,6.1322,6.20111,777182.44194102,0
+RHP.US,D,20081212,000000,6.03573,6.29069,5.80833,6.23546,621037.41868691,0
+RHP.US,D,20081215,000000,8.08232,9.07251,6.61436,6.92465,2888007.5390662,0
+RHP.US,D,20081216,000000,7.06946,8.04857,7.06946,7.95129,2020268.6137051,0
+RHP.US,D,20081217,000000,7.87569,8.57767,7.6414,8.49518,1042101.9861368,0
+RHP.US,D,20081218,000000,8.76482,8.79228,7.72939,7.87569,912925.5461832,0
+RHP.US,D,20081219,000000,8.23302,8.74914,7.95879,8.2475,1544732.1741449,0
+RHP.US,D,20081222,000000,8.30932,8.30932,7.1936,7.4196,907368.21364252,0
+RHP.US,D,20081223,000000,7.44926,7.75126,7.17272,7.2691,699188.53402648,0
+RHP.US,D,20081224,000000,7.23404,7.24083,7.00754,7.06946,413288.30717763,0
+RHP.US,D,20081226,000000,7.13827,7.46863,7.03451,7.06267,606257.91809225,0
+RHP.US,D,20081229,000000,7.05528,7.15215,6.54545,6.70414,830181.37059785,0
+RHP.US,D,20081230,000000,6.78004,7.12409,6.74529,7.11031,727154.43322081,0
+RHP.US,D,20081231,000000,7.1936,7.63411,7.15834,7.46863,1114237.1638359,0
+RHP.US,D,20090102,000000,7.47512,8.4757,7.44157,8.41378,1155299.3427238,0
+RHP.US,D,20090105,000000,8.43246,8.91003,8.21934,8.82554,912656.19078618,0
+RHP.US,D,20090106,000000,8.8531,9.9888,8.8531,9.92089,1112056.2863091,0
+RHP.US,D,20090107,000000,9.48017,9.75212,9.21133,9.35674,843850.40600555,0
+RHP.US,D,20090108,000000,9.25477,9.39079,8.53802,9.32278,835678.62386782,0
+RHP.US,D,20090109,000000,9.27415,9.50045,8.71489,8.8531,681166.75545584,0
+RHP.US,D,20090112,000000,8.62081,8.80607,7.88318,8.172,680979.50839546,0
+RHP.US,D,20090113,000000,8.172,8.60573,8.03478,8.48449,682459.46109728,0
+RHP.US,D,20090114,000000,8.21934,8.39191,7.7173,7.84683,762088.52649632,0
+RHP.US,D,20090115,000000,7.89707,8.20037,6.85524,7.86022,1093894.3227735,0
+RHP.US,D,20090116,000000,7.59367,8.26858,7.09672,8.16521,523707.99881553,0
+RHP.US,D,20090120,000000,7.99793,7.99793,7.23404,7.30405,865962.58159037,0
+RHP.US,D,20090121,000000,7.4963,7.87569,7.09672,7.82856,678959.84357842,0
+RHP.US,D,20090122,000000,7.68934,7.85502,7.06946,7.52476,454810.09248649,0
+RHP.US,D,20090123,000000,7.22805,7.55162,7.02052,7.16543,612200.75928665,0
+RHP.US,D,20090126,000000,7.20738,8.01301,7.19979,7.79181,547059.81001933,0
+RHP.US,D,20090127,000000,7.80569,8.16521,7.40651,7.47512,498966.35381598,0
+RHP.US,D,20090128,000000,7.72939,8.31711,7.72939,8.13076,429006.04571654,0
+RHP.US,D,20090129,000000,8.12317,8.12317,7.42689,7.47512,395563.920997,0
+RHP.US,D,20090130,000000,7.42689,7.66138,7.05528,7.30405,621081.47681877,0
+RHP.US,D,20090202,000000,7.15215,7.25531,6.64902,7.13078,967414.44075363,0
+RHP.US,D,20090203,000000,7.05528,7.3446,6.69735,7.09672,773925.14414736,0
+RHP.US,D,20090204,000000,7.1174,7.38005,6.89709,7.10361,559274.92707585,0
+RHP.US,D,20090205,000000,7.04859,7.90955,7.02052,7.67516,535065.98494326,0
+RHP.US,D,20090206,000000,7.09672,8.13076,7.09672,8.08232,869740.56639685,0
+RHP.US,D,20090209,000000,8.00552,8.15762,7.75126,7.93022,1120214.0499504,0
+RHP.US,D,20090210,000000,7.77253,7.78541,5.87724,6.29758,2452293.6427749,0
+RHP.US,D,20090211,000000,6.25623,6.76576,6.208,6.31166,888833.75862849,0
+RHP.US,D,20090212,000000,6.1322,6.65591,6.00117,6.61436,749736.22843834,0
+RHP.US,D,20090213,000000,6.57302,6.65591,6.06329,6.15277,504981.29013523,0
+RHP.US,D,20090217,000000,5.99438,5.99438,5.51192,5.83609,814245.34404202,0
+RHP.US,D,20090218,000000,5.80144,5.80144,5.05762,5.18855,686475.76034425,0
+RHP.US,D,20090219,000000,5.16747,5.41564,4.87116,4.92639,557842.03646942,0
+RHP.US,D,20090220,000000,4.96095,5.13991,4.71277,5.08498,688071.86630277,0
+RHP.US,D,20090223,000000,5.05053,5.36751,4.60262,4.68541,708769.17506237,0
+RHP.US,D,20090224,000000,4.96095,5.15389,4.71956,5.04344,649059.39186724,0
+RHP.US,D,20090225,000000,5.01597,5.02286,4.57516,4.69899,571445.98600052,0
+RHP.US,D,20090226,000000,4.78158,5.04344,4.60262,4.71277,520468.72480309,0
+RHP.US,D,20090227,000000,4.52013,4.79566,4.43714,4.52013,421502.14480486,0
+RHP.US,D,20090302,000000,4.40987,4.47179,3.75524,3.79638,1049940.3283221,0
+RHP.US,D,20090303,000000,3.89296,3.98234,3.27967,3.6312,1859400.358452,0
+RHP.US,D,20090304,000000,3.66536,3.73477,3.56898,3.67235,1242532.4411524,0
+RHP.US,D,20090305,000000,3.61732,3.83094,3.47241,3.53453,1338472.027228,0
+RHP.US,D,20090306,000000,3.67934,3.67934,3.28666,3.43826,762814.48435073,0
+RHP.US,D,20090309,000000,3.37604,3.56898,3.32111,3.37604,1218621.892731,0
+RHP.US,D,20090310,000000,4.29942,4.96095,4.03067,4.07881,1878745.8836207,0
+RHP.US,D,20090311,000000,4.25118,4.45092,3.95468,4.09299,1749505.3591117,0
+RHP.US,D,20090312,000000,4.05814,4.74743,3.96167,4.69899,1314839.8460942,0
+RHP.US,D,20090313,000000,4.75422,4.80925,4.45781,4.69899,832324.19791984,0
+RHP.US,D,20090316,000000,4.71956,4.9952,4.60262,4.63707,578062.71634805,0
+RHP.US,D,20090317,000000,4.64376,5.16078,4.64376,5.147,612560.23358973,0
+RHP.US,D,20090318,000000,5.147,5.63625,5.06441,5.58073,607767.91042943,0
+RHP.US,D,20090319,000000,5.64984,5.84258,5.53958,5.54677,738373.23570472,0
+RHP.US,D,20090320,000000,5.73273,5.74641,5.10545,5.15389,630001.24587684,0
+RHP.US,D,20090323,000000,5.38808,5.76688,5.21571,5.69797,820282.3094272,0
+RHP.US,D,20090324,000000,5.57404,5.84967,5.49844,5.51192,406678.58607835,0
+RHP.US,D,20090325,000000,5.62217,5.98739,5.48425,5.71175,670668.90422044,0
+RHP.US,D,20090326,000000,5.83609,6.46975,5.72584,6.42831,671253.67578869,0
+RHP.US,D,20090327,000000,6.24235,6.40773,6.02184,6.12521,598808.08852421,0
+RHP.US,D,20090330,000000,5.84967,5.94624,5.44331,5.69108,637153.68305487,0
+RHP.US,D,20090331,000000,5.83609,5.9047,5.58073,5.73962,341562.66984049,0
+RHP.US,D,20090401,000000,5.58772,6.11163,5.38808,6.06329,415223.86101567,0
+RHP.US,D,20090402,000000,6.25623,6.71782,6.17354,6.45597,716546.43665578,0
+RHP.US,D,20090403,000000,6.14588,6.14588,5.51901,5.94624,1048793.8155727,0
+RHP.US,D,20090406,000000,5.8291,5.9047,5.69108,5.79444,441502.53402422,0
+RHP.US,D,20090407,000000,5.63625,5.76019,5.51192,5.53958,555211.5657335,0
+RHP.US,D,20090408,000000,5.58073,5.81522,5.51192,5.80833,988611.4087813,0
+RHP.US,D,20090409,000000,6.02184,6.52498,5.94624,6.52498,544031.81477555,0
+RHP.US,D,20090413,000000,6.38027,6.92465,6.26303,6.91087,799932.45911654,0
+RHP.US,D,20090414,000000,6.86223,7.23404,6.68347,7.03451,1102604.8157053,0
+RHP.US,D,20090415,000000,6.97299,8.23981,6.93833,7.89707,1309286.5188383,0
+RHP.US,D,20090416,000000,7.99793,9.10397,7.78541,8.92111,1192334.2078318,0
+RHP.US,D,20090417,000000,8.95057,9.28683,8.53802,9.14122,661056.22090684,0
+RHP.US,D,20090420,000000,8.84571,8.99012,7.4963,7.55162,675196.87858962,0
+RHP.US,D,20090421,000000,7.53085,8.01301,7.2629,7.91604,593818.50509175,0
+RHP.US,D,20090422,000000,7.7173,8.39191,7.61993,8.00552,735034.8308956,0
+RHP.US,D,20090423,000000,8.04158,8.6254,7.88958,8.26858,1035239.9321005,0
+RHP.US,D,20090424,000000,8.41378,9.1585,8.30932,8.7777,1007334.1121769,0
+RHP.US,D,20090427,000000,8.48449,8.71489,8.08232,8.38502,740086.49624114,0
+RHP.US,D,20090428,000000,8.21155,8.71489,8.02719,8.41378,737908.6226779,0
+RHP.US,D,20090429,000000,8.63949,9.82702,8.39191,9.67522,985818.72401446,0
+RHP.US,D,20090430,000000,9.838,10.1476,9.52741,9.60531,629114.07531269,0
+RHP.US,D,20090501,000000,9.54439,9.78307,9.16619,9.51643,352316.85929758,0
+RHP.US,D,20090504,000000,9.65924,10.569,9.28104,10.562,614072.22856927,0
+RHP.US,D,20090505,000000,10.8577,12.0511,10.583,11.0664,1036466.5505442,0
+RHP.US,D,20090506,000000,11.2661,11.7075,11.1333,11.5757,734782.49795862,0
+RHP.US,D,20090507,000000,11.7904,12.0441,10.61,10.7218,807296.17506323,0
+RHP.US,D,20090508,000000,10.4242,11.7005,10.4242,11.6706,567823.20597671,0
+RHP.US,D,20090511,000000,11.2451,11.8384,10.9965,11.7375,529336.42515988,0
+RHP.US,D,20090512,000000,11.7685,11.9752,9.78307,10.1286,891518.30070805,0
+RHP.US,D,20090513,000000,9.82702,9.89293,8.78409,8.80607,603247.94662968,0
+RHP.US,D,20090514,000000,8.89425,9.26835,8.34318,9.04116,581346.04849235,0
+RHP.US,D,20090515,000000,9.0061,9.42575,8.81076,9.10966,478841.80077049,0
+RHP.US,D,20090518,000000,9.31599,10.2435,9.28104,9.88794,673562.72242631,0
+RHP.US,D,20090519,000000,9.95085,10.1696,9.64526,9.83301,704372.37376758,0
+RHP.US,D,20090520,000000,9.99779,10.1166,9.71317,9.81204,554467.58409788,0
+RHP.US,D,20090521,000000,9.56237,9.64526,8.95717,9.31599,470302.53376024,0
+RHP.US,D,20090522,000000,9.43843,9.43843,8.93739,9.09628,215092.80103241,0
+RHP.US,D,20090526,000000,8.94298,10.1286,8.86828,9.77608,418975.81147151,0
+RHP.US,D,20090527,000000,9.69519,9.96184,9.32278,9.35674,247816.97846696,0
+RHP.US,D,20090528,000000,9.50744,9.55138,8.99951,9.46559,251944.42436474,0
+RHP.US,D,20090529,000000,9.48747,9.85099,9.43843,9.78307,414199.50945006,0
+RHP.US,D,20090601,000000,10.1286,10.7009,10.1286,10.617,385853.1082079,0
+RHP.US,D,20090602,000000,10.5551,10.9615,10.3833,10.8397,293739.57035533,0
+RHP.US,D,20090603,000000,10.623,10.7768,10.3903,10.6779,296243.87462276,0
+RHP.US,D,20090604,000000,10.8167,10.8167,10.0727,10.583,414039.2980615,0
+RHP.US,D,20090605,000000,10.7828,10.8926,10.5351,10.8047,270930.47523028,0
+RHP.US,D,20090608,000000,10.577,10.8097,10.2315,10.577,311849.46518968,0
+RHP.US,D,20090609,000000,10.6469,10.7218,10.3363,10.5051,263865.15299478,0
+RHP.US,D,20090610,000000,10.6399,10.7488,9.56936,9.94386,611113.3244868,0
+RHP.US,D,20090611,000000,9.9888,10.1206,9.28683,9.55737,460015.96129351,0
+RHP.US,D,20090612,000000,9.45391,9.71317,9.17188,9.63627,573860.17136189,0
+RHP.US,D,20090615,000000,9.382,9.50045,9.0811,9.39079,630304.64619393,0
+RHP.US,D,20090616,000000,9.54439,9.88194,9.15081,9.39079,653356.06104418,0
+RHP.US,D,20090617,000000,9.28683,9.28683,8.74914,8.81076,386686.20742842,0
+RHP.US,D,20090618,000000,8.75653,8.84032,8.33798,8.44734,417649.06090999,0
+RHP.US,D,20090619,000000,8.59924,9.04585,8.35726,8.59115,708123.32290224,0
+RHP.US,D,20090622,000000,8.44734,8.44734,7.84184,7.84683,347306.24812037,0
+RHP.US,D,20090623,000000,7.93022,8.36375,7.82856,8.08901,536136.39728308,0
+RHP.US,D,20090624,000000,8.28146,8.75653,7.9441,8.08232,529382.48593409,0
+RHP.US,D,20090625,000000,8.01301,8.66765,7.92263,8.63349,330979.70630493,0
+RHP.US,D,20090626,000000,8.56968,8.63349,8.172,8.44035,963946.86551249,0
+RHP.US,D,20090629,000000,8.44035,8.91003,8.42647,8.75653,362650.4938597,0
+RHP.US,D,20090630,000000,8.80607,9.01918,8.56968,8.75653,543600.24534762,0
+RHP.US,D,20090701,000000,8.53802,8.81076,8.51405,8.69581,384599.45409242,0
+RHP.US,D,20090702,000000,8.48449,8.48449,7.6414,7.6414,604227.23874226,0
+RHP.US,D,20090706,000000,7.53724,7.76594,7.22805,7.43458,413779.95587627,0
+RHP.US,D,20090707,000000,7.45635,7.74487,7.24083,7.52476,484197.86775428,0
+RHP.US,D,20090708,000000,7.60635,7.60635,6.80052,7.02052,509262.93949449,0
+RHP.US,D,20090709,000000,6.55913,7.55162,6.55913,7.36547,911257.34509982,0
+RHP.US,D,20090710,000000,7.40651,7.63411,7.13827,7.3446,463825.9883777,0
+RHP.US,D,20090713,000000,7.38005,7.64859,7.042,7.61274,323765.18721383,0
+RHP.US,D,20090714,000000,7.62692,8.16521,7.46863,8.07453,356044.77804514,0
+RHP.US,D,20090715,000000,8.30932,8.81905,8.172,8.5525,543292.83974582,0
+RHP.US,D,20090716,000000,8.46861,8.98353,8.21934,8.97125,672962.93104039,0
+RHP.US,D,20090717,000000,8.99951,9.08959,8.59115,8.69581,425837.86550777,0
+RHP.US,D,20090720,000000,8.7031,8.89425,8.61462,8.65317,423937.35791097,0
+RHP.US,D,20090721,000000,8.76482,8.81076,8.35107,8.57767,521034.47126894,0
+RHP.US,D,20090722,000000,8.52903,8.84032,8.50696,8.78409,217871.46730274,0
+RHP.US,D,20090723,000000,8.74914,9.5374,8.64767,9.43843,465032.58039779,0
+RHP.US,D,20090724,000000,9.27415,9.39079,9.02767,9.37132,439763.23913717,0
+RHP.US,D,20090727,000000,9.39079,10.3983,9.37132,10.3553,492971.4439203,0
+RHP.US,D,20090728,000000,10.3204,10.3204,9.75711,10.0437,412889.78134858,0
+RHP.US,D,20090729,000000,9.73614,9.95085,9.41796,9.46559,586148.38486444,0
+RHP.US,D,20090730,000000,9.70518,10.0198,9.57635,9.85798,777737.17387391,0
+RHP.US,D,20090731,000000,9.75711,10.1027,9.62029,9.83301,502243.67803321,0
+RHP.US,D,20090803,000000,10.0877,10.2095,9.66723,10.1027,440735.52200149,0
+RHP.US,D,20090804,000000,10.3004,11.9892,9.86696,11.7205,1412130.2144397,0
+RHP.US,D,20090805,000000,11.7075,11.8593,11.343,11.7465,605899.44511035,0
+RHP.US,D,20090806,000000,11.8853,12.1749,11.4938,11.8983,368417.10252668,0
+RHP.US,D,20090807,000000,12.0021,13.1456,12.0021,12.6073,671090.46043659,0
+RHP.US,D,20090810,000000,12.4286,13.2575,12.2568,12.3587,439857.36332794,0
+RHP.US,D,20090811,000000,12.2498,12.7282,11.9602,12.5045,334949.94477768,0
+RHP.US,D,20090812,000000,12.4915,13.0697,12.3537,12.7811,347709.7805553,0
+RHP.US,D,20090813,000000,12.844,13.2655,12.4975,12.836,303612.59717534,0
+RHP.US,D,20090814,000000,12.844,12.85,12.0381,12.4036,513607.672088,0
+RHP.US,D,20090817,000000,11.9832,12.0571,11.7375,11.8224,404309.46017002,0
+RHP.US,D,20090818,000000,11.8983,12.3107,11.8983,12.2568,551573.76589201,0
+RHP.US,D,20090819,000000,12.0081,12.7881,11.8134,12.6163,446926.69084815,0
+RHP.US,D,20090820,000000,12.6243,13.1946,12.4975,13.1516,616504.43771184,0
+RHP.US,D,20090821,000000,13.2026,13.9705,12.9319,13.616,527389.85678888,0
+RHP.US,D,20090824,000000,13.7089,13.7748,13.4712,13.648,533835.36121488,0
+RHP.US,D,20090825,000000,13.7798,14.5238,13.593,14.402,713410.29872472,0
+RHP.US,D,20090826,000000,14.3011,14.8714,14.3011,14.7505,441309.27903677,0
+RHP.US,D,20090827,000000,14.6906,15.0911,14.4329,14.8064,515700.43335107,0
+RHP.US,D,20090828,000000,15.0232,15.137,14.6686,14.7176,422459.40785151,0
+RHP.US,D,20090831,000000,14.5538,14.5927,13.8837,14.0005,390209.85665556,0
+RHP.US,D,20090901,000000,13.8986,14.6337,13.1516,13.2145,658071.28247374,0
+RHP.US,D,20090902,000000,13.1946,13.2285,12.5624,12.863,601939.21984938,0
+RHP.US,D,20090903,000000,13.0268,13.0338,12.5245,12.9509,271537.27586445,0
+RHP.US,D,20090904,000000,12.9069,13.4502,12.8231,13.2495,314828.39569572,0
+RHP.US,D,20090908,000000,13.4782,13.8837,13.4153,13.5121,276448.75624499,0
+RHP.US,D,20090909,000000,13.5461,14.1034,13.5121,13.8377,444870.97846869,0
+RHP.US,D,20090910,000000,13.8597,14.1503,13.4502,14.1323,272230.19011997,0
+RHP.US,D,20090911,000000,14.1034,14.6686,14.0075,14.4978,269230.23186919,0
+RHP.US,D,20090914,000000,14.2701,14.7096,14.2012,14.6766,246525.2741467,0
+RHP.US,D,20090915,000000,14.5847,15.3847,14.5598,15.2808,269262.2741469,0
+RHP.US,D,20090916,000000,15.3447,16.3294,15.3038,16.2266,509430.1601313,0
+RHP.US,D,20090917,000000,16.2266,16.8727,16.1497,16.668,441002.87475615,0
+RHP.US,D,20090918,000000,16.7928,17.2782,16.5491,16.9496,687068.54248192,0
+RHP.US,D,20090921,000000,15.5025,17.0744,15.4146,16.9496,1031956.5999562,0
+RHP.US,D,20090922,000000,17.2392,17.8105,16.9826,17.5079,523630.89708479,0
+RHP.US,D,20090923,000000,16.8817,16.9826,14.9592,15.0232,3752927.7453097,0
+RHP.US,D,20090924,000000,14.9842,15.0691,13.6929,14.2761,17233402.359248,0
+RHP.US,D,20090925,000000,14.0974,14.1723,13.1886,13.636,6487991.4849294,0
+RHP.US,D,20090928,000000,13.7239,14.2402,13.4352,14.2082,2694242.8791358,0
+RHP.US,D,20090929,000000,14.2292,14.7176,14.1114,14.4759,4354890.9968674,0
+RHP.US,D,20090930,000000,14.6486,14.6966,13.6979,13.8487,2577544.9037087,0
+RHP.US,D,20091001,000000,13.8377,13.8377,12.2988,12.4156,3473200.6635263,0
+RHP.US,D,20091002,000000,12.2288,12.4416,11.7824,11.9892,3002359.418972,0
+RHP.US,D,20091005,000000,12.1539,12.7881,12.0161,12.6523,2087936.897627,0
+RHP.US,D,20091006,000000,12.856,12.9968,12.5105,12.6832,1334340.5760455,0
+RHP.US,D,20091007,000000,12.6383,13.2655,12.5744,13.1886,2549241.5592772,0
+RHP.US,D,20091008,000000,13.4223,13.8287,13.1596,13.2655,1640881.0363468,0
+RHP.US,D,20091009,000000,13.2205,13.4712,12.9189,13.2495,1154875.7838653,0
+RHP.US,D,20091012,000000,13.3673,13.5851,13.1946,13.2705,1888692.0068867,0
+RHP.US,D,20091013,000000,13.3054,13.3184,12.7452,12.8041,1084995.5814602,0
+RHP.US,D,20091014,000000,13.0078,13.2705,12.9509,13.2205,1788074.2482651,0
+RHP.US,D,20091015,000000,13.0078,13.2345,12.9469,13.1946,718697.2745472,0
+RHP.US,D,20091016,000000,13.0338,13.1317,12.7392,12.891,1163787.542354,0
+RHP.US,D,20091019,000000,12.9399,13.2984,12.7202,12.9659,747856.7485863,0
+RHP.US,D,20091020,000000,12.9898,13.0428,12.5794,12.6773,786161.28894863,0
+RHP.US,D,20091021,000000,12.5324,12.9659,12.14,12.2368,1003191.6464614,0
+RHP.US,D,20091022,000000,12.2368,12.5934,11.9542,12.4805,1064468.4973009,0
+RHP.US,D,20091023,000000,12.4096,12.6383,11.9123,12.0241,1180777.9601108,0
+RHP.US,D,20091026,000000,11.9752,12.5175,11.7824,11.9123,1210202.7842622,0
+RHP.US,D,20091027,000000,11.9482,11.9952,10.6469,10.7288,3026143.800925,0
+RHP.US,D,20091028,000000,10.6709,10.9086,10.1206,10.2375,1571894.0124329,0
+RHP.US,D,20091029,000000,10.4812,11.5547,10.4592,11.1013,2074681.407866,0
+RHP.US,D,20091030,000000,10.9276,11.1702,10.1696,10.3553,1794982.3630756,0
+RHP.US,D,20091102,000000,10.4102,10.7288,9.97582,10.2315,986391.47972856,0
+RHP.US,D,20091103,000000,10.8577,11.1133,9.67522,11.0434,2851928.9356836,0
+RHP.US,D,20091104,000000,11.5467,11.9752,11.2451,11.2991,2579435.3980937,0
+RHP.US,D,20091105,000000,11.5008,11.8304,11.4029,11.7535,1264613.5757807,0
+RHP.US,D,20091106,000000,11.5328,11.8593,11.368,11.5547,1069409.0159956,0
+RHP.US,D,20091109,000000,11.7275,12.1609,11.5687,12.0021,1217157.961168,0
+RHP.US,D,20091110,000000,11.7615,12.0241,11.5068,11.9342,1794262.4131483,0
+RHP.US,D,20091111,000000,12.099,12.6073,11.7904,12.4585,2341898.9841664,0
+RHP.US,D,20091112,000000,12.4096,12.5554,12.086,12.3806,1791169.3320279,0
+RHP.US,D,20091113,000000,12.4286,12.4356,11.7824,12.0651,946003.18999377,0
+RHP.US,D,20091116,000000,12.2219,12.5045,12.0441,12.2498,894825.66456063,0
+RHP.US,D,20091117,000000,12.1609,12.3896,11.9892,12.3537,405986.673144,0
+RHP.US,D,20091118,000000,12.3187,12.3187,11.9482,12.1749,524359.85890274,0
+RHP.US,D,20091119,000000,11.9602,12.128,11.6366,12.0511,690545.12961367,0
+RHP.US,D,20091120,000000,11.9892,12.3667,11.7764,12.086,726140.09486699,0
+RHP.US,D,20091123,000000,12.4855,12.5484,12.2988,12.3966,893460.86379434,0
+RHP.US,D,20091124,000000,12.3487,12.4585,11.9342,12.3737,1342053.7530835,0
+RHP.US,D,20091125,000000,12.4096,12.4725,12.2159,12.3966,351421.678164,0
+RHP.US,D,20091127,000000,11.7075,12.1609,11.5398,11.8444,293451.18985592,0
+RHP.US,D,20091130,000000,11.9203,12.1979,11.6646,12.128,527253.6771086,0
+RHP.US,D,20091201,000000,12.3667,12.4975,11.9402,12.3737,522317.1636986,0
+RHP.US,D,20091202,000000,12.3667,12.4975,11.8713,11.9203,663914.99287146,0
+RHP.US,D,20091203,000000,11.9282,11.9602,11.5887,11.6446,747320.04043462,0
+RHP.US,D,20091204,000000,11.9752,12.4096,11.8064,12.2918,1333937.0436106,0
+RHP.US,D,20091207,000000,12.2648,12.4515,12.1819,12.3737,517686.05324804,0
+RHP.US,D,20091208,000000,12.2728,12.3107,11.9203,12.077,820378.43626034,0
+RHP.US,D,20091209,000000,12.0571,12.2159,11.9123,12.0701,334395.21284479,0
+RHP.US,D,20091210,000000,12.1889,12.7282,12.091,12.3667,962587.07135208,0
+RHP.US,D,20091211,000000,12.5324,12.7052,12.1819,12.3966,768713.26741327,0
+RHP.US,D,20091214,000000,12.4805,12.7581,12.0701,12.7522,648199.2569749,0
+RHP.US,D,20091215,000000,12.6902,13.0338,12.5794,12.844,678032.62016713,0
+RHP.US,D,20091216,000000,13.0587,13.1207,12.836,12.9189,632550.60959731,0
+RHP.US,D,20091217,000000,12.7522,12.8091,12.2568,12.4226,831695.36821974,0
+RHP.US,D,20091218,000000,12.5484,12.8231,12.3587,12.7581,714193.3318863,0
+RHP.US,D,20091221,000000,12.9189,13.4712,12.85,13.3673,621563.11230563,0
+RHP.US,D,20091222,000000,13.3673,13.5851,13.3404,13.5541,847253.89669128,0
+RHP.US,D,20091223,000000,13.5391,13.9166,13.4552,13.9046,479635.84846504,0
+RHP.US,D,20091224,000000,13.9675,14.0245,13.63,13.7089,85081.259215967,0
+RHP.US,D,20091228,000000,13.8837,14.2202,13.7918,14.0844,530428.86656563,0
+RHP.US,D,20091229,000000,14.0974,14.1433,13.7858,13.8068,236944.63311081,0
+RHP.US,D,20091230,000000,13.7089,13.9166,13.5601,13.8557,344991.19355568,0
+RHP.US,D,20091231,000000,13.8147,14.0974,13.5801,13.608,211086.51499723,0
+RHP.US,D,20100104,000000,13.9166,14.3251,13.7918,14.2701,605286.63654911,0
+RHP.US,D,20100105,000000,14.2082,14.2701,14.0414,14.1723,298913.39688464,0
+RHP.US,D,20100106,000000,14.1883,14.8184,13.9915,14.5847,1615490.5352236,0
+RHP.US,D,20100107,000000,14.5148,14.7305,14.3091,14.5727,492080.26807143,0
+RHP.US,D,20100108,000000,14.4199,14.9453,14.352,14.8933,396535.20254014,0
+RHP.US,D,20100111,000000,14.9992,15.2489,14.8813,15.2039,573707.97054275,0
+RHP.US,D,20100112,000000,14.9652,15.3038,14.9243,15.0281,913116.79852829,0
+RHP.US,D,20100113,000000,15.159,15.2878,14.9093,15.0611,536545.93764508,0
+RHP.US,D,20100114,000000,15.0232,15.2538,14.9383,15.0911,838866.83050016,0
+RHP.US,D,20100115,000000,15.137,15.2039,14.6906,15.0351,544392.29039981,0
+RHP.US,D,20100119,000000,15.123,15.137,14.8813,15.0751,766295.07676719,0
+RHP.US,D,20100120,000000,14.9093,14.9702,14.5598,14.8344,732513.50416814,0
+RHP.US,D,20100121,000000,14.8933,15.3307,14.5458,14.5658,834087.52451518,0
+RHP.US,D,20100122,000000,14.6007,14.7875,14.1273,14.2292,644427.28009549,0
+RHP.US,D,20100125,000000,14.4919,14.4919,13.8287,14.0464,1109105.3927961,0
+RHP.US,D,20100126,000000,13.9226,14.1323,13.7858,14.0604,664136.28485191,0
+RHP.US,D,20100127,000000,13.9765,14.0464,13.5032,13.9476,331116.88730638,0
+RHP.US,D,20100128,000000,14.0365,14.0365,13.4552,13.608,592619.92364108,0
+RHP.US,D,20100129,000000,13.7159,13.8986,13.1746,13.2575,396345.95283741,0
+RHP.US,D,20100201,000000,13.3933,13.6979,13.3054,13.5541,423494.77395008,0
+RHP.US,D,20100202,000000,13.63,14.0464,13.5541,13.8377,423458.72638765,0
+RHP.US,D,20100203,000000,13.6979,13.7159,13.4502,13.5121,233107.5703548,0
+RHP.US,D,20100204,000000,13.3673,13.4632,12.9189,13.0338,440207.82574042,0
+RHP.US,D,20100205,000000,13.1516,13.1886,12.85,13.1057,331199.9969642,0
+RHP.US,D,20100208,000000,13.0907,13.8147,12.9828,13.3584,558758.24534775,0
+RHP.US,D,20100209,000000,13.4352,13.7798,13.0148,13.5751,576184.23781718,0
+RHP.US,D,20100210,000000,14.5388,14.7305,14.1383,14.6077,3248055.5991829,0
+RHP.US,D,20100211,000000,14.6686,15.2489,14.5598,15.2349,2824555.818627,0
+RHP.US,D,20100212,000000,14.9912,15.5425,14.9243,15.5025,880718.05047675,0
+RHP.US,D,20100216,000000,15.7092,15.8481,15.4746,15.6483,1412955.3030907,0
+RHP.US,D,20100217,000000,15.6613,15.7502,15.4746,15.5874,824388.72758023,0
+RHP.US,D,20100218,000000,15.5874,15.6833,15.174,15.3527,882025.77593587,0
+RHP.US,D,20100219,000000,15.3787,15.6194,15.3238,15.5485,659032.5508051,0
+RHP.US,D,20100222,000000,15.5644,15.8351,15.4406,15.8191,646970.63588888,0
+RHP.US,D,20100223,000000,15.7092,15.7772,15.4815,15.6543,428292.10371627,0
+RHP.US,D,20100224,000000,15.7013,15.9999,15.5644,15.6883,324757.49650173,0
+RHP.US,D,20100225,000000,15.3707,15.7911,15.2608,15.7652,327344.91042697,0
+RHP.US,D,20100226,000000,15.8351,15.8351,15.3847,15.5095,770230.2689987,0
+RHP.US,D,20100301,000000,15.6124,16.1936,15.5804,16.1227,1160302.9446528,0
+RHP.US,D,20100302,000000,16.2116,16.4652,16.2116,16.3294,921977.48963684,0
+RHP.US,D,20100303,000000,16.4333,16.4333,16.1077,16.2545,594404.27798117,0
+RHP.US,D,20100304,000000,16.3294,16.3504,16.1716,16.2465,243180.86141051,0
+RHP.US,D,20100305,000000,16.3504,17.0195,16.1716,16.9216,1326446.1598742,0
+RHP.US,D,20100308,000000,16.7998,17.2682,16.7998,16.9176,1256258.5518673,0
+RHP.US,D,20100309,000000,16.8627,17.411,16.7079,17.2862,753299.93051262,0
+RHP.US,D,20100310,000000,17.2392,17.8175,17.1993,17.6707,623417.55912821,0
+RHP.US,D,20100311,000000,17.5418,17.5418,17.0615,17.2862,1221152.2313491,0
+RHP.US,D,20100312,000000,17.3531,17.3691,17.0325,17.2103,850247.84701499,0
+RHP.US,D,20100315,000000,17.2053,17.3351,16.8398,17.2862,468970.77659283,0
+RHP.US,D,20100316,000000,17.3411,17.5898,17.3091,17.5718,579753.94781854,0
+RHP.US,D,20100317,000000,17.6487,17.8734,17.5418,17.6017,618066.4987503,0
+RHP.US,D,20100318,000000,17.6017,17.7216,17.422,17.438,437066.68120347,0
+RHP.US,D,20100319,000000,17.438,17.438,16.8917,17.1693,1270919.8965629,0
+RHP.US,D,20100322,000000,16.9756,17.418,16.5431,17.3531,879179.01982539,0
+RHP.US,D,20100323,000000,17.3151,17.9902,17.2682,17.9772,597602.4978253,0
+RHP.US,D,20100324,000000,17.8924,18.6953,17.8594,18.6364,896128.38341386,0
+RHP.US,D,20100325,000000,18.7902,19.6181,18.6234,19.1607,1592245.8653859,0
+RHP.US,D,20100326,000000,19.1956,19.5462,18.8751,19.4233,1078028.3887002,0
+RHP.US,D,20100329,000000,19.4643,20.0285,19.3125,19.7759,1384214.3813043,0
+RHP.US,D,20100330,000000,19.7589,20.1614,19.7179,20.1174,749919.470214,0
+RHP.US,D,20100331,000000,19.9876,20.3042,19.9616,20.1823,1826202.5561001,0
+RHP.US,D,20100401,000000,20.3251,20.4919,20.1883,20.4859,914314.37865778,0
+RHP.US,D,20100405,000000,20.5459,21.0462,20.454,20.9473,1054439.2643771,0
+RHP.US,D,20100406,000000,20.8075,21.5505,20.7186,20.9663,845840.03118723,0
+RHP.US,D,20100407,000000,20.8574,21.3118,20.6837,21.1521,1130506.6303442,0
+RHP.US,D,20100408,000000,20.9933,21.4357,20.8954,21.201,1014410.4489454,0
+RHP.US,D,20100409,000000,21.201,21.3118,20.7306,20.9283,781510.1520745,0
+RHP.US,D,20100412,000000,20.9403,20.9403,20.45,20.6647,801997.18338661,0
+RHP.US,D,20100413,000000,20.6507,20.9104,20.3871,20.8145,708680.05747748,0
+RHP.US,D,20100414,000000,20.9473,21.201,20.6577,20.9024,1104147.8516413,0
+RHP.US,D,20100415,000000,20.7246,21.6814,19.9946,21.5375,895513.57221026,0
+RHP.US,D,20100416,000000,21.4487,21.5805,20.5678,20.9593,1328449.8035524,0
+RHP.US,D,20100419,000000,20.8734,21.4357,20.469,21.2689,805026.17995157,0
+RHP.US,D,20100420,000000,21.3728,21.957,21.2829,21.3258,743069.43203189,0
+RHP.US,D,20100421,000000,22.0718,22.3894,21.8002,22.2556,1416005.3274005,0
+RHP.US,D,20100422,000000,22.0269,23.3022,21.7043,23.1504,1649967.0247205,0
+RHP.US,D,20100423,000000,23.1504,23.7346,22.8838,22.9517,781382.98428483,0
+RHP.US,D,20100426,000000,22.8488,23.7846,22.7489,23.6358,1439772.6868933,0
+RHP.US,D,20100427,000000,23.459,23.7846,23.0446,23.2613,1203412.8253508,0
+RHP.US,D,20100428,000000,23.4261,23.5749,22.8748,22.9717,2208621.1326657,0
+RHP.US,D,20100429,000000,23.1594,23.8055,23.1594,23.6657,1684321.3530337,0
+RHP.US,D,20100430,000000,23.6358,23.8055,23.2463,23.2533,1312435.6739447,0
+RHP.US,D,20100503,000000,22.0808,23.2123,19.701,20.6208,9611359.567002,0
+RHP.US,D,20100504,000000,20.0725,20.2063,18.6234,19.0648,6518069.1704892,0
+RHP.US,D,20100505,000000,19.2516,19.8907,18.3807,19.1058,2530111.318162,0
+RHP.US,D,20100506,000000,18.899,19.6181,17.4539,18.5155,2602592.9529889,0
+RHP.US,D,20100507,000000,18.5006,18.885,17.0535,17.7286,2838076.6585003,0
+RHP.US,D,20100510,000000,18.925,19.2775,18.7063,19.0089,1470130.7423831,0
+RHP.US,D,20100511,000000,18.5405,19.1687,18.4137,18.7902,1306408.7217713,0
+RHP.US,D,20100512,000000,18.8231,19.678,18.7952,19.5741,1167618.5971829,0
+RHP.US,D,20100513,000000,19.4972,19.9317,19.0648,19.1547,1004579.4776148,0
+RHP.US,D,20100514,000000,18.9669,19.2296,18.2878,18.5075,905756.08654514,0
+RHP.US,D,20100517,000000,18.6514,19.0648,17.7965,18.5974,1213161.6883446,0
+RHP.US,D,20100518,000000,18.8661,19.2516,18.4197,18.5335,1883129.6677401,0
+RHP.US,D,20100519,000000,18.4247,19.2845,17.7336,18.0012,1653294.4149967,0
+RHP.US,D,20100520,000000,17.3471,17.5638,16.5631,16.7019,2523795.9854892,0
+RHP.US,D,20100521,000000,16.4333,17.393,16.3664,17.1913,1441138.4889808,0
+RHP.US,D,20100524,000000,17.0195,17.8844,17.0195,17.2173,1132433.1722916,0
+RHP.US,D,20100525,000000,16.5981,17.2392,16.2605,17.1364,1288550.1585527,0
+RHP.US,D,20100526,000000,17.2173,17.7625,16.9376,16.9826,1294079.4541004,0
+RHP.US,D,20100527,000000,17.4889,18.6653,17.1773,18.6514,3435994.5724968,0
+RHP.US,D,20100528,000000,18.6364,18.7342,18.0871,18.3188,916312.01440889,0
+RHP.US,D,20100601,000000,17.6487,18.0871,17.385,17.438,1307238.8170282,0
+RHP.US,D,20100602,000000,17.6537,18.4496,17.5079,18.0581,2129859.2114072,0
+RHP.US,D,20100603,000000,17.9553,18.7642,17.8594,18.182,927190.36769211,0
+RHP.US,D,20100604,000000,17.6537,17.8924,16.9906,17.0994,1113870.6802846,0
+RHP.US,D,20100607,000000,17.0994,17.3531,15.8481,15.889,1261033.8525675,0
+RHP.US,D,20100608,000000,15.9709,16.1976,15.2538,16.1567,1459976.3443119,0
+RHP.US,D,20100609,000000,16.3354,16.7838,15.889,16.0618,712129.60893742,0
+RHP.US,D,20100610,000000,16.3883,16.7998,16.0887,16.7928,975370.93883799,0
+RHP.US,D,20100611,000000,16.5431,17.3531,16.4533,17.3091,802179.4238411,0
+RHP.US,D,20100614,000000,17.4,17.7725,17.1074,17.385,804156.03184746,0
+RHP.US,D,20100615,000000,17.4739,18.5006,17.3351,18.4197,1268794.0917009,0
+RHP.US,D,20100616,000000,18.2249,19.4713,18.2249,19.1347,2311734.1836641,0
+RHP.US,D,20100617,000000,19.1747,19.3345,18.6653,19.0858,698165.18378205,0
+RHP.US,D,20100618,000000,19.2586,19.3474,18.4576,18.6364,1394556.0264358,0
+RHP.US,D,20100621,000000,19.0508,19.0508,18.1151,18.3008,875065.59242411,0
+RHP.US,D,20100622,000000,18.3008,18.5265,17.3471,17.4589,780092.28128575,0
+RHP.US,D,20100623,000000,17.378,17.7336,17.1074,17.5348,626281.33769872,0
+RHP.US,D,20100624,000000,17.411,17.5718,16.7079,16.7838,463937.13502851,0
+RHP.US,D,20100625,000000,16.8557,17.3411,16.5921,17.0994,1145009.7662936,0
+RHP.US,D,20100628,000000,17.1833,17.4739,16.7169,16.7419,962378.79654696,0
+RHP.US,D,20100629,000000,16.5571,16.5571,15.6483,15.8071,918665.11917836,0
+RHP.US,D,20100630,000000,15.7652,16.1147,15.174,15.2209,1471238.2036065,0
+RHP.US,D,20100701,000000,15.2538,15.4955,14.379,15.2748,1143981.4094433,0
+RHP.US,D,20100702,000000,15.4146,15.4196,14.9243,15.2748,826962.12300897,0
+RHP.US,D,20100706,000000,15.5025,16.1227,15.167,15.3627,1056671.2092839,0
+RHP.US,D,20100707,000000,15.4686,16.4533,15.4686,16.4213,647928.90025671,0
+RHP.US,D,20100708,000000,16.648,16.7609,16.1716,16.5431,506004.64037965,0
+RHP.US,D,20100709,000000,16.4533,16.8308,16.3883,16.8308,641163.97437476,0
+RHP.US,D,20100712,000000,16.7998,17.3411,16.3085,17.1623,1165545.8623434,0
+RHP.US,D,20100713,000000,17.5268,18.5405,17.4809,18.4366,1766153.3250254,0
+RHP.US,D,20100714,000000,18.3008,18.9629,18.0991,18.904,1304615.3555406,0
+RHP.US,D,20100715,000000,18.8801,18.913,18.17,18.5485,1109944.4999437,0
+RHP.US,D,20100716,000000,18.3607,18.3607,17.3531,17.4539,699716.23028755,0
+RHP.US,D,20100719,000000,17.4989,17.8674,17.1074,17.8035,661159.35698823,0
+RHP.US,D,20100720,000000,17.5498,18.7123,17.411,18.6793,998482.43295895,0
+RHP.US,D,20100721,000000,18.7752,18.9949,18.4306,18.6713,1200801.3797172,0
+RHP.US,D,20100722,000000,18.8581,19.65,18.8581,19.4233,713424.31722122,0
+RHP.US,D,20100723,000000,19.3474,20.1044,19.1477,20.0225,530929.52715488,0
+RHP.US,D,20100726,000000,20.0495,20.6277,19.8208,20.5199,859642.24231168,0
+RHP.US,D,20100727,000000,20.6897,20.7536,19.9876,20.1384,622893.86815185,0
+RHP.US,D,20100728,000000,20.0435,20.6277,19.9317,20.1684,570441.66085849,0
+RHP.US,D,20100729,000000,20.2582,20.6707,19.701,20.3341,445675.03937503,0
+RHP.US,D,20100730,000000,20.0855,20.3871,19.8438,19.9736,1125586.138073,0
+RHP.US,D,20100802,000000,20.2902,20.7306,20.2582,20.469,1200476.9516554,0
+RHP.US,D,20100803,000000,20.3661,20.7536,20.0176,20.0725,1375358.6968016,0
+RHP.US,D,20100804,000000,20.2512,20.7386,20.1554,20.6707,638377.297535,0
+RHP.US,D,20100805,000000,20.5049,20.6507,20.0855,20.2143,647688.58317387,0
+RHP.US,D,20100806,000000,20.0026,20.43,19.7669,20.3601,499032.44101376,0
+RHP.US,D,20100809,000000,20.5049,20.6357,20.1124,20.2772,747391.13423829,0
+RHP.US,D,20100810,000000,19.8578,20.0285,19.2586,19.5122,911759.00701025,0
+RHP.US,D,20100811,000000,18.9749,19.1187,18.5815,18.6653,1034920.5106446,0
+RHP.US,D,20100812,000000,18.2649,18.7342,18.135,18.6234,481625.47364671,0
+RHP.US,D,20100813,000000,18.4856,18.6574,18.2179,18.3358,462150.77804607,0
+RHP.US,D,20100816,000000,18.2938,19.0448,17.9623,19.0089,733780.17545894,0
+RHP.US,D,20100817,000000,19.2236,19.678,19.1347,19.4713,434976.92390394,0
+RHP.US,D,20100818,000000,19.4573,19.9466,19.3125,19.5661,376849.22817083,0
+RHP.US,D,20100819,000000,19.3954,19.5462,18.5335,18.5755,634529.22024602,0
+RHP.US,D,20100820,000000,18.3807,19.0159,18.0581,18.893,469052.88492947,0
+RHP.US,D,20100823,000000,19.0448,19.1747,18.2509,18.2649,527321.76694874,0
+RHP.US,D,20100824,000000,17.9703,18.2579,17.4949,17.8474,953067.51090809,0
+RHP.US,D,20100825,000000,17.6946,18.0581,17.6017,17.9842,696641.17294838,0
+RHP.US,D,20100826,000000,18.1201,18.5405,18.1151,18.153,537916.74633845,0
+RHP.US,D,20100827,000000,18.4496,19.0378,17.8474,18.95,437732.55978717,0
+RHP.US,D,20100830,000000,18.7952,18.9819,18.0711,18.0941,469025.84925765,0
+RHP.US,D,20100831,000000,18.0332,18.4786,17.7336,18.0252,549892.54763331,0
+RHP.US,D,20100901,000000,18.5075,18.925,18.3667,18.8032,1003681.2925177,0
+RHP.US,D,20100902,000000,18.913,20.3132,18.8581,20.1254,1061972.2036029,0
+RHP.US,D,20100903,000000,20.3192,20.8075,20.2303,20.3511,666556.47814034,0
+RHP.US,D,20100907,000000,20.2433,20.2433,19.7669,19.8578,485077.027749,0
+RHP.US,D,20100908,000000,19.8847,20.1174,19.656,19.7968,800380.04968333,0
+RHP.US,D,20100909,000000,20.0026,20.0725,19.5422,19.7879,415928.79112533,0
+RHP.US,D,20100910,000000,19.8638,20.3511,19.7879,19.9816,521558.1622453,0
+RHP.US,D,20100913,000000,20.2632,20.8734,20.1474,20.2433,723906.14731775,0
+RHP.US,D,20100914,000000,20.2063,20.3511,19.9466,19.9946,333117.52702102,0
+RHP.US,D,20100915,000000,19.8438,20.3132,19.7269,20.2223,270953.50561739,0
+RHP.US,D,20100916,000000,20.1044,20.3411,19.9187,20.1743,393436.11349268,0
+RHP.US,D,20100917,000000,20.3741,20.43,19.8907,20.0994,241715.92852636,0
+RHP.US,D,20100920,000000,20.2692,21.0702,19.9187,20.9873,553081.75558683,0
+RHP.US,D,20100921,000000,21.0232,21.194,20.5948,21.1041,799900.41683883,0
+RHP.US,D,20100922,000000,21.0013,21.206,20.1554,20.2383,1088977.8357871,0
+RHP.US,D,20100923,000000,20.0026,20.1684,19.2925,19.4713,722473.25671132,0
+RHP.US,D,20100924,000000,20.0635,21.0702,20.0635,21.0013,825495.18748247,0
+RHP.US,D,20100927,000000,21.0552,21.3188,20.6747,20.9194,1004567.4617607,0
+RHP.US,D,20100928,000000,20.9403,21.4017,20.2772,21.2639,679642.74462216,0
+RHP.US,D,20100929,000000,21.172,21.6754,21.1041,21.3648,758567.88123271,0
+RHP.US,D,20100930,000000,21.5505,21.6973,20.7536,21.0162,343397.0902395,0
+RHP.US,D,20101001,000000,21.194,21.3808,20.5299,21.0552,1121155.2918582,0
+RHP.US,D,20101004,000000,20.9104,21.2489,20.7606,20.9473,415194.82270149,0
+RHP.US,D,20101005,000000,21.3039,21.6754,21.0013,21.6284,454701.94979921,0
+RHP.US,D,20101006,000000,21.5735,21.8691,21.3588,21.5895,376758.10794359,0
+RHP.US,D,20101007,000000,21.6883,21.6883,20.6897,20.9933,628567.35394923,0
+RHP.US,D,20101008,000000,20.9873,21.982,20.8784,21.8691,543166.67327732,0
+RHP.US,D,20101011,000000,21.8531,22.0569,21.6973,22.0499,1446107.0446685,0
+RHP.US,D,20101012,000000,22.0199,22.0419,21.6694,21.7243,426073.17598471,0
+RHP.US,D,20101013,000000,21.9101,22.5103,21.7882,22.1847,1805967.8577249,0
+RHP.US,D,20101014,000000,22.2137,22.3724,21.6634,22.0109,1409225.3817008,0
+RHP.US,D,20101015,000000,22.2746,22.3315,21.2899,21.4567,719955.93526857,0
+RHP.US,D,20101018,000000,21.4636,22.6401,21.3728,22.3515,959925.55965963,0
+RHP.US,D,20101019,000000,22.0569,22.5932,21.4746,21.6814,935787.71133071,0
+RHP.US,D,20101020,000000,21.8851,22.4344,21.8771,22.0958,1210037.5662677,0
+RHP.US,D,20101021,000000,22.2486,22.5452,21.917,22.3045,919920.7759362,0
+RHP.US,D,20101022,000000,22.4833,23.6807,22.4833,23.1095,1291022.4205424,0
+RHP.US,D,20101025,000000,23.2693,23.7217,23.2693,23.433,1003588.1696481,0
+RHP.US,D,20101026,000000,23.2273,23.6208,22.9846,23.0755,740407.92033943,0
+RHP.US,D,20101027,000000,22.8149,23.2203,22.4963,22.7649,516027.86537644,0
+RHP.US,D,20101028,000000,23.0146,23.2203,22.3515,22.7779,453409.24415776,0
+RHP.US,D,20101029,000000,22.6211,23.1594,22.6211,22.9717,515839.61699488,0
+RHP.US,D,20101101,000000,23.0825,23.6358,23.0605,23.5649,1059778.3089008,0
+RHP.US,D,20101102,000000,23.8255,23.9374,22.4833,22.9157,1872071.0766448,0
+RHP.US,D,20101103,000000,22.9916,23.5139,22.7489,23.2822,1503453.7098824,0
+RHP.US,D,20101104,000000,23.7287,24.0462,23.6048,23.7167,812084.49293882,0
+RHP.US,D,20101105,000000,23.8315,23.9164,23.49,23.7346,756700.41723481,0
+RHP.US,D,20101108,000000,23.496,23.5289,23.0965,23.2613,564982.4577933,0
+RHP.US,D,20101109,000000,23.2942,23.433,22.0718,22.3585,845705.85414932,0
+RHP.US,D,20101110,000000,22.3585,22.6481,22.1397,22.5023,641027.79469449,0
+RHP.US,D,20101111,000000,22.1647,22.674,22.0499,22.5182,674844.41353479,0
+RHP.US,D,20101112,000000,22.2626,22.5292,21.9939,22.2017,655540.94385567,0
+RHP.US,D,20101115,000000,22.2965,22.4344,21.9031,22.0718,377661.2996466,0
+RHP.US,D,20101116,000000,21.8002,22.1757,21.4966,21.7373,567419.67354177,0
+RHP.US,D,20101117,000000,21.7652,22.2626,21.4567,22.2626,643256.73563783,0
+RHP.US,D,20101118,000000,22.6681,22.7929,22.4913,22.7729,759361.92892726,0
+RHP.US,D,20101119,000000,22.6681,22.9437,22.5292,22.9157,593951.68080849,0
+RHP.US,D,20101122,000000,22.681,22.8838,22.4214,22.8678,627741.26397697,0
+RHP.US,D,20101123,000000,22.4603,22.8748,22.4603,22.8308,672566.4078537,0
+RHP.US,D,20101124,000000,23.0446,23.7576,22.9097,23.6208,722739.6081448,0
+RHP.US,D,20101126,000000,23.2613,23.6468,23.2463,23.5988,245297.65438186,0
+RHP.US,D,20101129,000000,23.3432,24.0662,23.2872,23.9514,528844.77646124,0
+RHP.US,D,20101130,000000,23.5529,23.8605,23.459,23.6528,792053.06276293,0
+RHP.US,D,20101201,000000,24.0462,24.5486,23.6907,24.4597,1375800.2794413,0
+RHP.US,D,20101202,000000,24.4597,24.6604,24.1491,24.5825,714601.87092713,0
+RHP.US,D,20101203,000000,24.4107,24.6315,24.198,24.5486,362696.55463391,0
+RHP.US,D,20101206,000000,24.5146,24.8831,24.3428,24.7793,605280.62862204,0
+RHP.US,D,20101207,000000,25.005,25.1488,24.3838,24.4996,749388.7699894,0
+RHP.US,D,20101208,000000,24.5905,24.6035,23.9444,24.0882,783752.11019316,0
+RHP.US,D,20101209,000000,24.3139,24.3139,24.0113,24.1361,376492.75783129,0
+RHP.US,D,20101210,000000,24.184,24.5775,23.9014,24.3908,659383.01321757,0
+RHP.US,D,20101213,000000,24.5645,24.6235,23.8255,23.8675,470227.43467185,0
+RHP.US,D,20101214,000000,23.8924,23.9514,23.3791,23.467,1092453.4215976,0
+RHP.US,D,20101215,000000,23.5649,23.7217,23.3322,23.441,1382446.048103,0
+RHP.US,D,20101216,000000,23.459,23.8465,23.3022,23.8125,1184287.5908414,0
+RHP.US,D,20101217,000000,23.8525,24.3908,23.8525,24.217,454947.27348794,0
+RHP.US,D,20101220,000000,24.252,24.8661,24.211,24.6534,573008.04703898,0
+RHP.US,D,20101221,000000,24.8741,25.3365,24.7004,25.2686,870937.14520516,0
+RHP.US,D,20101222,000000,25.2397,25.4943,25.1488,25.3545,805371.63575816,0
+RHP.US,D,20101223,000000,25.3835,25.755,25.2317,25.5323,486077.34760633,0
+RHP.US,D,20101227,000000,25.4234,25.6301,25.1957,25.4394,338952.22552814,0
+RHP.US,D,20101228,000000,25.4584,25.4713,25.0179,25.1358,168789.70709621,0
+RHP.US,D,20101229,000000,25.1428,25.1548,24.8042,24.9001,294614.72506534,0
+RHP.US,D,20101230,000000,24.9001,24.995,24.6864,24.8502,162826.83947824,0
+RHP.US,D,20101231,000000,24.7233,25.0259,24.6864,24.7623,218922.85454017,0
+RHP.US,D,20110103,000000,25.1428,25.4863,24.995,25.1428,899744.15418942,0
+RHP.US,D,20110104,000000,25.2456,25.2786,24.217,24.6864,1015633.0621043,0
+RHP.US,D,20110105,000000,24.6195,24.985,24.6195,24.8392,765122.52966717,0
+RHP.US,D,20110106,000000,24.8122,24.9341,24.211,24.3358,912421.88163041,0
+RHP.US,D,20110107,000000,24.5076,24.6534,23.8605,24.1761,505163.53058971,0
+RHP.US,D,20110110,000000,24.0962,24.9161,23.9763,24.6784,767309.41512101,0
+RHP.US,D,20110111,000000,24.8262,24.969,24.3578,24.5486,307385.57537593,0
+RHP.US,D,20110112,000000,24.7004,25.0649,24.7004,24.8502,511427.79588241,0
+RHP.US,D,20110113,000000,24.8122,24.995,24.3908,24.5995,343702.49319895,0
+RHP.US,D,20110114,000000,24.6035,25.2606,24.5905,25.0379,546295.80196014,0
+RHP.US,D,20110118,000000,24.9341,25.1717,24.7823,24.975,534192.83287561,0
+RHP.US,D,20110119,000000,24.9201,24.9201,23.3911,23.474,920502.54354091,0
+RHP.US,D,20110120,000000,23.3392,23.433,23.0825,23.2333,769746.63086948,0
+RHP.US,D,20110121,000000,23.3651,23.6577,23.3322,23.459,525195.96208679,0
+RHP.US,D,20110124,000000,23.3981,23.7576,23.0146,23.5529,294435.48857439,0
+RHP.US,D,20110125,000000,23.3711,23.5649,23.1924,23.5649,434300.03078727,0
+RHP.US,D,20110126,000000,23.6208,24.3269,23.6208,23.9633,570896.26067353,0
+RHP.US,D,20110127,000000,23.8874,24.211,23.7287,24.0273,379531.76760803,0
+RHP.US,D,20110128,000000,23.9833,24.226,22.5572,22.6051,860947.96512844,0
+RHP.US,D,20110131,000000,22.737,23.1594,22.6681,22.9717,943015.24759712,0
+RHP.US,D,20110201,000000,23.2463,23.7646,23.1294,23.6358,681976.82428924,0
+RHP.US,D,20110202,000000,23.5908,24.207,23.5908,23.9833,713016.77950157,0
+RHP.US,D,20110203,000000,23.9763,24.4197,23.8874,24.0602,629590.70419366,0
+RHP.US,D,20110204,000000,23.9763,24.3139,23.6048,24.0113,747749.6072202,0
+RHP.US,D,20110207,000000,24.0332,25.0599,23.9224,24.8442,1865119.9050236,0
+RHP.US,D,20110208,000000,24.3908,25.2686,24.0183,25.1548,1005056.1064958,0
+RHP.US,D,20110209,000000,25.1358,25.6731,24.8871,25.5323,972998.80896613,0
+RHP.US,D,20110210,000000,25.3695,25.8648,25.2996,25.706,652355.74118686,0
+RHP.US,D,20110211,000000,25.5472,26.2713,25.4993,26.1005,617541.80645277,0
+RHP.US,D,20110214,000000,25.9827,26.1005,25.8219,25.9897,858562.81808126,0
+RHP.US,D,20110215,000000,26.1475,26.3202,25.8518,25.9617,1312934.3318916,0
+RHP.US,D,20110216,000000,26.0706,26.3352,25.9058,26.1085,584683.45198029,0
+RHP.US,D,20110218,000000,25.9228,25.9337,25.3215,25.4943,550317.10781299,0
+RHP.US,D,20110222,000000,25.1907,25.1907,24.211,24.4597,1388174.6065652,0
+RHP.US,D,20110223,000000,24.3698,24.5236,23.4261,23.9923,1292230.0138837,0
+RHP.US,D,20110224,000000,23.9763,24.0962,23.441,23.9444,793910.51354905,0
+RHP.US,D,20110225,000000,24.0732,24.8442,24.0732,24.8202,624680.2251343,0
+RHP.US,D,20110228,000000,25.005,25.0299,24.5346,24.8262,390894.76034165,0
+RHP.US,D,20110301,000000,24.7962,24.8042,24.1012,24.191,958563.76285687,0
+RHP.US,D,20110302,000000,24.1281,24.4247,23.9444,24.3958,385803.04214898,0
+RHP.US,D,20110303,000000,24.7004,25.1428,24.6684,25.0299,579152.15379026,0
+RHP.US,D,20110304,000000,25.1278,25.1278,24.2869,24.6784,394821.94200373,0
+RHP.US,D,20110307,000000,24.7823,24.9001,23.9164,24.1012,372194.08601199,0
+RHP.US,D,20110308,000000,24.1721,24.6734,23.7696,24.4996,294472.53745799,0
+RHP.US,D,20110309,000000,24.4946,24.7703,24.4048,24.5775,486335.68847038,0
+RHP.US,D,20110310,000000,24.226,24.4197,23.9014,24.198,488785.92139417,0
+RHP.US,D,20110311,000000,24.0113,24.4667,23.9573,24.245,200224.18285286,0
+RHP.US,D,20110314,000000,23.9693,24.3269,23.9164,24.24,252036.54591316,0
+RHP.US,D,20110315,000000,23.3232,24.5645,23.1504,24.3199,434487.27784765,0
+RHP.US,D,20110316,000000,24.217,24.4667,23.8465,23.9993,803912.71080108,0
+RHP.US,D,20110317,000000,24.4946,24.7353,24.0462,24.0602,1290203.3398184,0
+RHP.US,D,20110318,000000,24.3508,24.5825,24.1761,24.3508,432433.56811055,0
+RHP.US,D,20110321,000000,24.7793,24.942,24.6924,24.8741,340109.75281049,0
+RHP.US,D,20110322,000000,24.8582,24.969,24.0183,24.2869,595057.13938955,0
+RHP.US,D,20110323,000000,24.1761,24.5416,23.7696,24.3908,326466.75175343,0
+RHP.US,D,20110324,000000,24.5685,24.8262,24.3358,24.6315,422147.99696499,0
+RHP.US,D,20110325,000000,24.8502,25.3365,24.6734,25.0799,444916.03792173,0
+RHP.US,D,20110328,000000,25.1358,25.2786,23.7906,23.8375,1293624.8542854,0
+RHP.US,D,20110329,000000,23.8525,24.1761,23.8315,23.9074,1969234.2772005,0
+RHP.US,D,20110330,000000,24.0732,24.8392,24.0732,24.5416,2202059.474983,0
+RHP.US,D,20110331,000000,24.4467,24.4717,23.6358,23.8924,1324337.3774723,0
+RHP.US,D,20110401,000000,24.1081,24.3199,23.7217,23.8055,1300878.4249024,0
+RHP.US,D,20110404,000000,23.9164,23.9514,23.3092,23.3981,1059664.1582865,0
+RHP.US,D,20110405,000000,23.2872,23.3911,23.1294,23.2123,1091010.5177794,0
+RHP.US,D,20110406,000000,23.3022,23.445,23.0266,23.3232,997830.57287175,0
+RHP.US,D,20110407,000000,23.3142,23.5589,23.0825,23.1155,545827.1836486,0
+RHP.US,D,20110408,000000,23.3022,23.3322,22.7729,22.8628,412760.61091656,0
+RHP.US,D,20110411,000000,22.9097,23.0206,22.6211,22.9377,466057.93328458,0
+RHP.US,D,20110412,000000,22.8888,23.0755,22.7929,22.9097,759864.59215887,0
+RHP.US,D,20110413,000000,23.0535,23.0965,22.5452,22.7779,1163986.8052685,0
+RHP.US,D,20110414,000000,22.6341,22.7729,22.3655,22.6541,395106.31721842,0
+RHP.US,D,20110415,000000,22.6211,23.0406,22.5792,22.9577,387609.42555499,0
+RHP.US,D,20110418,000000,22.5652,22.7929,22.4344,22.73,613190.06461101,0
+RHP.US,D,20110419,000000,22.8189,22.9986,22.4833,22.8089,410413.51407415,0
+RHP.US,D,20110420,000000,23.3022,23.3571,22.9717,23.1354,307635.90567056,0
+RHP.US,D,20110421,000000,23.3392,24.211,23.1854,24.1761,925340.92747542,0
+RHP.US,D,20110425,000000,24.184,24.4797,23.9833,24.4397,633423.76166496,0
+RHP.US,D,20110426,000000,24.4996,24.8262,24.3638,24.7623,718276.71965223,0
+RHP.US,D,20110427,000000,24.8442,25.0879,24.7793,25.0299,411046.34905896,0
+RHP.US,D,20110428,000000,25.0179,25.2317,24.8042,24.8831,472041.82864729,0
+RHP.US,D,20110429,000000,24.8661,24.985,24.6235,24.7143,576665.87330404,0
+RHP.US,D,20110502,000000,24.9081,24.942,23.9573,24.1081,888311.06897331,0
+RHP.US,D,20110503,000000,24.0113,24.233,22.8408,23.1504,1473731.493341,0
+RHP.US,D,20110504,000000,23.1155,23.3142,22.1318,22.3894,1558052.7497825,0
+RHP.US,D,20110505,000000,22.2206,22.743,22.0269,22.2556,1284614.9663212,0
+RHP.US,D,20110506,000000,22.4264,22.7839,22.2276,22.4344,781666.35817835,0
+RHP.US,D,20110509,000000,22.4214,22.4264,21.8531,21.9879,941823.67539471,0
+RHP.US,D,20110510,000000,22.0109,22.3844,22.0109,22.2896,1051819.8081741,0
+RHP.US,D,20110511,000000,22.2406,22.3724,21.944,22.0109,684838.6002174,0
+RHP.US,D,20110512,000000,21.917,22.3794,21.7932,22.1537,646733.32276958,0
+RHP.US,D,20110513,000000,22.1148,22.2896,21.7573,21.8421,548545.77064823,0
+RHP.US,D,20110516,000000,21.8531,21.917,21.0552,21.0632,783783.1511497,0
+RHP.US,D,20110517,000000,20.9024,21.201,20.7186,21.0981,551287.38803496,0
+RHP.US,D,20110518,000000,21.1261,21.4567,21.0921,21.4257,475367.21628109,0
+RHP.US,D,20110519,000000,21.6564,21.939,21.4696,21.7882,785160.96909131,0
+RHP.US,D,20110520,000000,21.6494,21.9879,21.3039,21.3648,681522.22447421,0
+RHP.US,D,20110523,000000,20.9194,21.0292,20.6357,20.6577,1001834.8562646,0
+RHP.US,D,20110524,000000,20.6897,20.8415,20.408,20.454,836513.72573069,0
+RHP.US,D,20110525,000000,20.3741,20.5538,20.2303,20.43,778236.83314199,0
+RHP.US,D,20110526,000000,20.3941,21.187,20.3511,21.0841,1580448.2992608,0
+RHP.US,D,20110527,000000,21.214,21.9031,21.214,21.5196,972260.83525757,0
+RHP.US,D,20110531,000000,21.8771,22.3315,21.6814,22.2206,1568538.5851637,0
+RHP.US,D,20110601,000000,22.1148,22.1148,21.4357,21.5326,1066311.9295905,0
+RHP.US,D,20110602,000000,21.5655,21.6973,21.1451,21.3448,677964.530327,0
+RHP.US,D,20110603,000000,20.8335,21.0921,20.6507,20.8075,919809.62928539,0
+RHP.US,D,20110606,000000,20.7536,20.9283,20.6357,20.6897,1337389.5990341,0
+RHP.US,D,20110607,000000,20.8574,20.9723,20.3941,20.436,1427110.9805912,0
+RHP.US,D,20110608,000000,20.3132,20.3132,19.5422,19.6361,1487171.2261988,0
+RHP.US,D,20110609,000000,19.662,19.9536,19.4643,19.9317,817682.87964781,0
+RHP.US,D,20110610,000000,19.7519,20.0994,19.4173,19.7669,1397297.6438225,0
+RHP.US,D,20110613,000000,19.8208,19.9536,19.2356,19.4363,794253.96671327,0
+RHP.US,D,20110614,000000,19.701,20.2003,19.656,20.0855,580565.01797312,0
+RHP.US,D,20110615,000000,19.8368,20.0495,19.5542,19.671,632066.97146809,0
+RHP.US,D,20110616,000000,19.671,19.9616,19.2845,19.6361,532370.42833074,0
+RHP.US,D,20110617,000000,19.7968,20.0855,19.4493,19.6361,873889.04003938,0
+RHP.US,D,20110620,000000,19.5602,20.0365,19.5462,19.701,594070.83802873,0
+RHP.US,D,20110621,000000,20.0176,21.1111,20.0176,20.7676,1505483.3879112,0
+RHP.US,D,20110622,000000,20.6747,21.0782,20.5678,20.5808,1075026.427807,0
+RHP.US,D,20110623,000000,20.2303,20.8415,20.1614,20.7785,778348.98111398,0
+RHP.US,D,20110624,000000,20.8335,20.9593,20.0635,20.1554,525906.90012352,0
+RHP.US,D,20110627,000000,20.1614,20.4779,19.8208,20.3941,652963.54314221,0
+RHP.US,D,20110628,000000,20.0635,21.1261,20.0635,20.9793,679323.32316622,0
+RHP.US,D,20110629,000000,21.1321,21.194,20.422,20.5049,857798.81002206,0
+RHP.US,D,20110630,000000,20.5808,20.8025,20.5379,20.6707,1362752.0631643,0
+RHP.US,D,20110701,000000,20.6707,21.7742,20.5538,21.6424,1050559.1448104,0
+RHP.US,D,20110705,000000,21.6354,21.6634,21.3588,21.5375,401422.6512124,0
+RHP.US,D,20110706,000000,21.4636,21.6494,21.2639,21.3648,693117.52372124,0
+RHP.US,D,20110707,000000,21.6214,22.3045,21.5735,21.982,1172596.1647612,0
+RHP.US,D,20110708,000000,21.6494,21.6634,21.2639,21.5575,424040.49399236,0
+RHP.US,D,20110711,000000,21.172,21.3188,20.5299,21.194,1655751.6571687,0
+RHP.US,D,20110712,000000,21.1171,21.4417,21.0013,21.229,862874.50707588,0
+RHP.US,D,20110713,000000,21.4077,21.9879,21.3808,21.6214,1017134.0425509,0
+RHP.US,D,20110714,000000,21.5805,21.5995,20.5379,20.8954,1145427.317225,0
+RHP.US,D,20110715,000000,20.9723,21.4487,20.8415,21.3728,752334.65689655,0
+RHP.US,D,20110718,000000,21.2489,21.4357,20.6208,21.0292,625990.95455695,0
+RHP.US,D,20110719,000000,21.2359,21.5735,21.0292,21.3188,419266.19461327,0
+RHP.US,D,20110720,000000,21.3937,21.4417,20.9593,21.3518,448265.45726381,0
+RHP.US,D,20110721,000000,21.4966,22.1148,21.3258,22.1038,913534.34945973,0
+RHP.US,D,20110722,000000,21.9879,22.0109,21.5735,21.6973,654543.62796188,0
+RHP.US,D,20110725,000000,21.3728,21.7742,21.3039,21.6634,405818.45118602,0
+RHP.US,D,20110726,000000,21.6284,21.7433,21.3648,21.6124,510912.11547548,0
+RHP.US,D,20110727,000000,21.5505,21.5505,20.8644,20.9523,1056374.8182151,0
+RHP.US,D,20110728,000000,20.8954,20.9473,20.3481,20.408,1095995.094606,0
+RHP.US,D,20110729,000000,20.1614,20.5299,19.9616,20.2143,687862.59017647,0
+RHP.US,D,20110801,000000,20.5808,20.5808,19.9816,20.3871,1661209.8589127,0
+RHP.US,D,20110802,000000,20.1474,20.4859,17.6946,18.7063,5003265.4850485,0
+RHP.US,D,20110803,000000,18.3807,19.0309,18.153,18.95,1948073.3567353,0
+RHP.US,D,20110804,000000,18.6184,18.7552,17.445,17.4539,1592157.7491222,0
+RHP.US,D,20110805,000000,17.6946,17.7286,16.1856,17.0535,2000324.2984718,0
+RHP.US,D,20110808,000000,16.8477,17.0325,15.2349,15.2808,2079421.662325,0
+RHP.US,D,20110809,000000,15.8431,16.9556,15.2958,16.9376,2967445.3521201,0
+RHP.US,D,20110810,000000,16.1936,17.1623,16.1077,16.5022,3640694.6610175,0
+RHP.US,D,20110811,000000,16.618,19.0788,16.6021,18.95,7748849.1049696,0
+RHP.US,D,20110812,000000,18.885,19.709,18.175,18.3358,3775251.1996632,0
+RHP.US,D,20110815,000000,18.5974,19.1147,18.4786,18.8751,630228.54578436,0
+RHP.US,D,20110816,000000,18.5485,18.5485,17.7895,18.1151,1374329.3386301,0
+RHP.US,D,20110817,000000,18.19,18.4306,17.5898,17.7625,1314349.1987168,0
+RHP.US,D,20110818,000000,16.9906,17.1434,16.3764,16.626,1468081.0379307,0
+RHP.US,D,20110819,000000,15.2748,16.0059,14.4699,15.3847,3168942.2141908,0
+RHP.US,D,20110822,000000,15.93,16.0738,15.5564,15.5974,1632611.1247336,0
+RHP.US,D,20110823,000000,15.7302,16.3973,15.6274,16.3973,1618773.8673679,0
+RHP.US,D,20110824,000000,16.4213,17.0994,16.2545,17.0365,1049876.2437666,0
+RHP.US,D,20110825,000000,17.1074,17.2742,16.2465,16.3085,805544.86432204,0
+RHP.US,D,20110826,000000,16.1427,16.687,15.8191,16.648,1188646.3419314,0
+RHP.US,D,20110829,000000,16.9556,17.8674,16.8997,17.8235,447747.77421452,0
+RHP.US,D,20110830,000000,17.6407,17.7965,17.0934,17.418,979377.22487317,0
+RHP.US,D,20110831,000000,17.5768,17.7555,17.1773,17.3241,1148284.0865473,0
+RHP.US,D,20110901,000000,17.2452,17.5418,16.7219,16.8068,577423.87343617,0
+RHP.US,D,20110902,000000,16.2675,16.3973,15.866,15.9929,571541.11151248,0
+RHP.US,D,20110906,000000,15.5285,15.6613,15.1929,15.5644,1322770.309828,0
+RHP.US,D,20110907,000000,15.93,16.2116,15.7222,16.1976,930304.47655724,0
+RHP.US,D,20110908,000000,16.0398,16.2116,15.5425,15.7092,717937.27177272,0
+RHP.US,D,20110909,000000,15.4476,15.5874,14.7096,14.9532,1234872.3341369,0
+RHP.US,D,20110912,000000,14.6337,15.0971,14.5598,15.0281,870594.69336211,0
+RHP.US,D,20110913,000000,15.0281,15.4146,14.9173,15.2608,1282077.6184549,0
+RHP.US,D,20110914,000000,15.4146,15.5874,15.159,15.3168,1201619.4591201,0
+RHP.US,D,20110915,000000,15.5485,15.896,15.3627,15.6124,817558.71582168,0
+RHP.US,D,20110916,000000,15.7442,15.7841,15.4146,15.7222,742935.25499397,0
+RHP.US,D,20110919,000000,15.2289,15.5185,14.9033,15.2878,602068.39028141,0
+RHP.US,D,20110920,000000,15.4686,15.6124,14.5927,14.6337,1024808.1680629,0
+RHP.US,D,20110921,000000,14.5847,14.6407,13.601,13.636,1779736.2468118,0
+RHP.US,D,20110922,000000,13.0428,13.5241,12.4156,12.7122,1883118.6532072,0
+RHP.US,D,20110923,000000,12.6523,13.2575,12.6243,13.2285,2309463.1872313,0
+RHP.US,D,20110926,000000,13.3983,13.4972,12.856,13.3933,936627.81979947,0
+RHP.US,D,20110927,000000,13.636,14.6407,13.5311,14.0974,1748091.4936076,0
+RHP.US,D,20110928,000000,14.1183,14.2632,13.4852,13.5391,933983.33056705,0
+RHP.US,D,20110929,000000,13.8557,14.0414,13.2904,13.8068,897668.41538639,0
+RHP.US,D,20110930,000000,13.5032,13.8287,13.2655,13.3244,921776.22407996,0
+RHP.US,D,20111003,000000,12.9259,13.2854,12.2498,12.2728,1375302.6228156,0
+RHP.US,D,20111004,000000,12.099,13.1806,11.9832,13.0907,1498928.7394768,0
+RHP.US,D,20111005,000000,13.0907,13.1516,12.5874,12.9509,1169316.8379017,0
+RHP.US,D,20111006,000000,12.9469,13.6709,12.869,13.636,785522.44603675,0
+RHP.US,D,20111007,000000,13.7458,13.7678,13.0338,13.2655,626855.094734,0
+RHP.US,D,20111010,000000,13.608,14.3091,13.4892,13.9306,833546.81107879,0
+RHP.US,D,20111011,000000,13.7748,14.363,13.7049,14.0544,914275.32713182,0
+RHP.US,D,20111012,000000,14.2142,14.7505,14.2082,14.5388,1201128.8117426,0
+RHP.US,D,20111013,000000,14.4549,14.7455,14.1183,14.3091,673237.2930433,0
+RHP.US,D,20111014,000000,14.5658,14.7665,14.1273,14.6906,482138.15009011,0
+RHP.US,D,20111017,000000,14.5298,14.5458,13.5801,13.6849,730293.57511541,0
+RHP.US,D,20111018,000000,13.8227,14.7795,13.5751,14.5148,660885.9963065,0
+RHP.US,D,20111019,000000,14.4699,14.6007,13.9765,14.0464,505320.73801474,0
+RHP.US,D,20111020,000000,14.1323,14.5538,13.8427,14.402,572750.70749611,0
+RHP.US,D,20111021,000000,14.7036,14.9702,14.5927,14.8064,660591.60788002,0
+RHP.US,D,20111024,000000,14.9333,16.0059,14.8813,15.916,996914.36399342,0
+RHP.US,D,20111025,000000,15.7841,15.8481,15.2209,15.2538,503305.07848242,0
+RHP.US,D,20111026,000000,15.5744,16.0059,14.9842,15.7222,647078.77857616,0
+RHP.US,D,20111027,000000,16.4533,17.1553,16.3015,16.7998,1174992.3263414,0
+RHP.US,D,20111028,000000,16.8228,17.1693,16.618,16.8108,515298.90355849,0
+RHP.US,D,20111031,000000,16.5092,16.5092,15.9629,16.1147,960564.40257151,0
+RHP.US,D,20111101,000000,14.0684,15.144,13.593,14.0844,2641385.1367651,0
+RHP.US,D,20111102,000000,14.1942,14.8783,14.1034,14.3251,1161058.9421426,0
+RHP.US,D,20111103,000000,14.5727,14.6906,13.9046,14.5598,1294728.3102241,0
+RHP.US,D,20111104,000000,14.3401,15.2209,14.1793,15.174,1163473.1275039,0
+RHP.US,D,20111107,000000,15.104,15.3038,14.6966,15.144,704073.98005638,0
+RHP.US,D,20111108,000000,15.3168,15.7841,15.0611,15.6763,1183863.0306617,0
+RHP.US,D,20111109,000000,15.104,15.1779,14.387,14.414,741671.5876667,0
+RHP.US,D,20111110,000000,14.6906,15.0751,14.4489,14.9532,656489.19501171,0
+RHP.US,D,20111111,000000,15.2489,15.7841,15.2039,15.5874,641476.38658246,0
+RHP.US,D,20111114,000000,15.5744,15.6393,15.159,15.2668,430686.26265406,0
+RHP.US,D,20111115,000000,15.11,15.5285,14.9173,15.3307,388271.29885398,0
+RHP.US,D,20111116,000000,15.0911,15.5285,14.9453,15.0142,394328.29066273,0
+RHP.US,D,20111117,000000,15.0142,15.2119,14.5088,14.6686,674269.65517833,0
+RHP.US,D,20111118,000000,14.7375,14.9243,14.4919,14.7455,610681.75505887,0
+RHP.US,D,20111121,000000,14.4199,14.6546,14.1942,14.5388,773154.12683992,0
+RHP.US,D,20111122,000000,14.4259,14.5388,13.7089,13.7748,962966.57207874,0
+RHP.US,D,20111123,000000,13.622,13.7309,13.1456,13.2345,827640.01744682,0
+RHP.US,D,20111125,000000,13.1746,13.5671,13.1456,13.1596,255855.58488796,0
+RHP.US,D,20111128,000000,13.7628,14.2632,13.601,13.8147,874386.69666509,0
+RHP.US,D,20111129,000000,13.8377,13.9046,13.5751,13.643,602279.66905007,0
+RHP.US,D,20111130,000000,14.2292,14.6546,14.2082,14.6217,1063651.4192193,0
+RHP.US,D,20111201,000000,14.5727,15.0142,14.371,14.9033,873344.32131827,0
+RHP.US,D,20111202,000000,15.0911,15.9439,15.0751,15.889,1282267.8694788,0
+RHP.US,D,20111205,000000,16.1427,16.64,16.0128,16.2815,949500.80487027,0
+RHP.US,D,20111206,000000,16.2745,16.4892,15.9499,16.2885,694666.56758438,0
+RHP.US,D,20111207,000000,16.1497,16.8727,15.923,16.7609,736553.83512339,0
+RHP.US,D,20111208,000000,16.5491,16.5491,15.7442,15.7841,896788.25407049,0
+RHP.US,D,20111209,000000,15.8271,16.4892,15.7722,16.3973,661506.81543717,0
+RHP.US,D,20111212,000000,16.1147,16.2196,15.7722,16.0967,462247.90620038,0
+RHP.US,D,20111213,000000,16.2465,16.3214,15.3587,15.5025,517483.78636998,0
+RHP.US,D,20111214,000000,15.3168,15.4606,14.9782,14.9912,686807.19765433,0
+RHP.US,D,20111215,000000,15.2039,15.2538,14.8254,14.8624,649149.5107733,0
+RHP.US,D,20111216,000000,14.9652,15.5355,14.8813,15.0821,1384024.1302803,0
+RHP.US,D,20111219,000000,15.1999,15.4406,14.414,14.4549,555412.83129038,0
+RHP.US,D,20111220,000000,14.8414,15.4885,14.8014,15.4326,457050.04796279,0
+RHP.US,D,20111221,000000,15.4007,15.8481,15.0911,15.7722,368992.86220432,0
+RHP.US,D,20111222,000000,15.8531,16.3214,15.7722,16.1147,469960.08191719,0
+RHP.US,D,20111223,000000,16.1856,16.7768,16.1776,16.7299,491030.88347637,0
+RHP.US,D,20111227,000000,16.7079,17.3151,16.5362,17.0804,546574.16924776,0
+RHP.US,D,20111228,000000,17.0195,17.1294,16.4333,16.4962,429504.70366343,0
+RHP.US,D,20111229,000000,16.5981,16.8308,16.5142,16.654,253159.02695426,0
+RHP.US,D,20111230,000000,16.5981,17.0325,16.4403,16.633,419700.76800474,0
+RHP.US,D,20120103,000000,17.2742,17.6537,17.0744,17.3241,669922.91994246,0
+RHP.US,D,20120104,000000,17.1623,17.3151,16.9826,17.0365,639192.3729743,0
+RHP.US,D,20120105,000000,16.9756,17.378,16.668,17.3351,522886.91544916,0
+RHP.US,D,20120106,000000,17.3621,17.6866,17.0455,17.5838,405324.79984501,0
+RHP.US,D,20120109,000000,17.6537,17.9153,17.4,17.445,443523.20016243,0
+RHP.US,D,20120110,000000,17.6707,18.0711,17.6707,17.8734,379243.38710863,0
+RHP.US,D,20120111,000000,17.8304,18.2179,17.7625,18.19,319435.474438,0
+RHP.US,D,20120112,000000,18.2309,18.3967,17.8304,18.3667,359540.39027928,0
+RHP.US,D,20120113,000000,18.0521,18.3737,17.6407,17.8035,384842.7751388,0
+RHP.US,D,20120117,000000,18.0332,18.2878,17.6537,17.6866,301054.22156427,0
+RHP.US,D,20120118,000000,17.7486,18.885,17.7486,18.5075,1044791.5348222,0
+RHP.US,D,20120119,000000,18.6574,19.5891,18.5974,19.5811,1081282.6825303,0
+RHP.US,D,20120120,000000,19.5811,19.8638,19.3275,19.662,832246.09486792,0
+RHP.US,D,20120123,000000,19.6231,19.8638,19.3814,19.5891,354750.06976134,0
+RHP.US,D,20120124,000000,19.4004,19.8907,19.2925,19.7669,611341.6257155,0
+RHP.US,D,20120125,000000,19.8028,19.9536,19.701,19.8078,483236.59942292,0
+RHP.US,D,20120126,000000,19.8977,19.9536,19.3754,19.4323,605286.63654911,0
+RHP.US,D,20120127,000000,19.3205,19.656,19.2586,19.5741,416627.71330792,0
+RHP.US,D,20120130,000000,19.3345,19.6101,19.0378,19.4363,301563.89404413,0
+RHP.US,D,20120131,000000,19.5811,19.671,19.2655,19.3275,361387.82785361,0
+RHP.US,D,20120201,000000,19.4863,19.9686,19.4863,19.8578,741660.57313374,0
+RHP.US,D,20120202,000000,19.8208,19.9397,19.4972,19.7669,482017.99154869,0
+RHP.US,D,20120203,000000,20.2512,20.6277,20.0176,20.3741,907427.29159206,0
+RHP.US,D,20120206,000000,20.2383,20.415,19.9317,20.1743,1169784.454892,0
+RHP.US,D,20120207,000000,20.1933,20.8415,19.8368,20.4979,839920.22037994,0
+RHP.US,D,20120208,000000,20.2902,20.6647,20.2303,20.5129,804444.41234687,0
+RHP.US,D,20120209,000000,20.5459,20.6707,20.3741,20.6078,450292.13132909,0
+RHP.US,D,20120210,000000,20.3511,20.5299,20.1883,20.3411,536260.56110921,0
+RHP.US,D,20120213,000000,20.5808,20.6357,20.2632,20.3251,530789.34218989,0
+RHP.US,D,20120214,000000,20.2303,20.5299,20.0495,20.401,658507.85850756,0
+RHP.US,D,20120215,000000,20.5748,20.6577,19.9466,20.0435,351775.14454001,0
+RHP.US,D,20120216,000000,20.0285,20.2383,19.8638,20.0925,579354.42066832,0
+RHP.US,D,20120217,000000,20.2433,20.9024,20.1933,20.2433,995144.02814983,0
+RHP.US,D,20120221,000000,20.3511,20.6447,20.2902,20.3511,452911.58753205,0
+RHP.US,D,20120222,000000,20.2692,20.3511,19.8638,19.9067,267209.56573097,0
+RHP.US,D,20120223,000000,19.9067,20.2582,19.7759,20.2063,274303.92628065,0
+RHP.US,D,20120224,000000,20.2692,20.5538,20.1474,20.4919,367916.44193743,0
+RHP.US,D,20120227,000000,20.2512,20.8644,20.0775,20.6897,415371.05522891,0
+RHP.US,D,20120228,000000,20.7606,20.8335,20.5129,20.6897,486168.46783357,0
+RHP.US,D,20120229,000000,20.7955,20.8415,20.4979,20.5049,518745.45105489,0
+RHP.US,D,20120301,000000,20.6447,20.8784,20.3941,20.45,511381.7351082,0
+RHP.US,D,20120302,000000,20.4859,20.6647,20.0285,20.1554,442532.8935169,0
+RHP.US,D,20120305,000000,20.0495,20.2692,20.0495,20.2003,232590.88862669,0
+RHP.US,D,20120306,000000,19.8707,20.1044,19.6011,19.7469,563883.00713931,0
+RHP.US,D,20120307,000000,19.7968,20.0925,19.7968,20.0225,526229.325543,0
+RHP.US,D,20120308,000000,20.2582,20.5129,20.1314,20.3511,501012.05298365,0
+RHP.US,D,20120309,000000,20.408,20.8415,20.3481,20.7736,497187.00608178,0
+RHP.US,D,20120312,000000,20.8215,20.8884,20.454,20.6837,408374.82415473,0
+RHP.US,D,20120313,000000,20.9283,21.4357,20.9194,21.3588,526825.11164421,0
+RHP.US,D,20120314,000000,21.3039,21.4896,20.9723,21.1111,350923.02021711,0
+RHP.US,D,20120315,000000,21.166,21.4696,21.0402,21.4417,658726.14652447,0
+RHP.US,D,20120316,000000,21.4696,21.8352,21.2979,21.8352,975570.20175252,0
+RHP.US,D,20120319,000000,21.7932,22.1467,21.4636,21.8891,726494.56256418,0
+RHP.US,D,20120320,000000,21.6424,21.974,21.4017,21.6214,549381.87383227,0
+RHP.US,D,20120321,000000,21.6284,22.0049,21.4487,21.7113,334556.42555453,0
+RHP.US,D,20120322,000000,21.3448,21.5036,21.1041,21.4487,550223.98494339,0
+RHP.US,D,20120323,000000,21.4487,21.4487,20.8025,21.221,633412.74713199,0
+RHP.US,D,20120326,000000,21.4896,21.8621,21.3937,21.7882,746469.91875407,0
+RHP.US,D,20120327,000000,21.8282,21.9879,21.4077,21.4077,776584.65319746,0
+RHP.US,D,20120328,000000,21.4207,21.4636,21.0013,21.3728,450054.81820979,0
+RHP.US,D,20120329,000000,21.166,21.3188,20.7246,21.2359,779887.01044415,0
+RHP.US,D,20120330,000000,21.4696,21.5805,21.172,21.221,725849.71172522,0
+RHP.US,D,20120402,000000,21.201,21.5895,20.8145,21.5116,483451.8834763,0
+RHP.US,D,20120403,000000,21.4746,21.7243,21.2489,21.3648,251755.17466201,0
+RHP.US,D,20120404,000000,21.0981,21.3448,20.9403,21.2899,782044.85758382,0
+RHP.US,D,20120405,000000,21.214,21.4636,21.0841,21.3867,227395.03303146,0
+RHP.US,D,20120409,000000,20.9933,21.0782,20.7386,20.9873,369792.91782594,0
+RHP.US,D,20120410,000000,20.8784,20.8784,19.9616,20.1174,1022549.1874842,0
+RHP.US,D,20120411,000000,20.4919,20.9663,20.422,20.6357,657283.24270626,0
+RHP.US,D,20120412,000000,20.6837,21.3448,20.6837,21.2489,479479.64236119,0
+RHP.US,D,20120413,000000,21.172,21.172,20.8075,21.0232,317198.52292523,0
+RHP.US,D,20120416,000000,21.194,21.3518,20.7955,20.8644,246066.66904695,0
+RHP.US,D,20120417,000000,21.1111,21.1521,20.9104,20.9593,587063.59242159,0
+RHP.US,D,20120418,000000,20.8644,21.3388,20.8415,20.9723,548860.18549828,0
+RHP.US,D,20120419,000000,21.0632,21.4896,20.7126,21.2569,1709731.8805805,0
+RHP.US,D,20120420,000000,21.5036,21.7882,21.1321,21.1521,934646.20518722,0
+RHP.US,D,20120423,000000,20.7865,20.8834,20.5299,20.8075,410809.03593966,0
+RHP.US,D,20120424,000000,20.8145,21.2689,20.7785,21.1261,387657.48897156,0
+RHP.US,D,20120425,000000,21.4207,21.5805,21.0702,21.4257,453759.70657024,0
+RHP.US,D,20120426,000000,21.4077,22.0109,21.2689,21.8282,313071.07702745,0
+RHP.US,D,20120427,000000,22.0269,22.0718,21.5256,21.9939,301235.46069758,0
+RHP.US,D,20120430,000000,21.939,21.939,21.5116,21.6883,293486.23609717,0
+RHP.US,D,20120501,000000,23.2123,24.7293,22.9297,23.2203,2625707.4510734,0
+RHP.US,D,20120502,000000,23.0446,23.9304,22.9027,23.8055,809986.72506986,0
+RHP.US,D,20120503,000000,23.8375,23.9514,23.5679,23.6967,798273.26992377,0
+RHP.US,D,20120504,000000,23.459,23.499,22.9297,23.2693,678592.35870591,0
+RHP.US,D,20120507,000000,23.2463,24.4597,23.2123,24.0602,1411185.9685683,0
+RHP.US,D,20120508,000000,23.9444,24.4946,23.1974,23.9993,1579785.4246406,0
+RHP.US,D,20120509,000000,23.7217,24.1161,23.3142,23.9693,508069.36464972,0
+RHP.US,D,20120510,000000,24.2739,24.3199,23.5679,23.6128,696506.99591046,0
+RHP.US,D,20120511,000000,23.3981,24.3838,23.3322,24.1012,1216425.9953865,0
+RHP.US,D,20120514,000000,23.7097,24.211,23.5649,23.7346,724023.30189564,0
+RHP.US,D,20120515,000000,23.7167,24.3079,23.7167,23.7906,956193.63562736,0
+RHP.US,D,20120516,000000,24.0392,24.2679,23.441,23.5229,567402.65108174,0
+RHP.US,D,20120517,000000,23.5139,23.6967,22.7729,22.8238,1009814.384736,0
+RHP.US,D,20120518,000000,22.8238,23.0965,22.3894,22.5572,1488251.6517504,0
+RHP.US,D,20120521,000000,22.8089,23.6358,22.6681,23.2942,1332998.8056663,0
+RHP.US,D,20120522,000000,23.3981,23.7027,23.2942,23.49,1700119.1972669,0
+RHP.US,D,20120523,000000,23.2273,24.0273,23.1025,23.9444,895317.31325928,0
+RHP.US,D,20120524,000000,23.9993,24.1081,23.4051,23.7696,421779.51077131,0
+RHP.US,D,20120525,000000,23.7576,23.9014,23.4051,23.5749,514318.61012474,0
+RHP.US,D,20120529,000000,23.9014,24.211,23.7346,24.1281,722328.06514044,0
+RHP.US,D,20120530,000000,23.7696,23.8874,23.499,23.7576,393777.56401455,0
+RHP.US,D,20120531,000000,26.3841,26.8715,24.7004,26.1475,12687985.976462,0
+RHP.US,D,20120601,000000,25.2996,26.0576,24.957,25.9897,4529775.7459771,0
+RHP.US,D,20120604,000000,26.2184,26.6528,25.5413,26.528,2308942.5002184,0
+RHP.US,D,20120605,000000,26.2863,26.7816,25.8648,26.6648,1892294.7604869,0
+RHP.US,D,20120606,000000,26.7746,27.3888,26.5549,27.3678,1689105.6656245,0
+RHP.US,D,20120607,000000,27.8153,27.8153,26.9464,27.0423,1642028.5504174,0
+RHP.US,D,20120608,000000,27.0153,27.4787,26.5629,27.0842,1436506.3772091,0
+RHP.US,D,20120611,000000,27.3419,27.3678,26.3472,26.3891,1123609.5300667,0
+RHP.US,D,20120612,000000,26.528,26.9134,26.3522,26.7906,1107369.1018726,0
+RHP.US,D,20120613,000000,26.7067,26.8915,26.1255,26.2503,1230283.2791758,0
+RHP.US,D,20120614,000000,26.3522,26.7467,26.1005,26.5629,641737.73141004,0
+RHP.US,D,20120615,000000,26.5469,26.7816,26.2184,26.5339,943421.78399559,0
+RHP.US,D,20120618,000000,26.3522,26.7517,26.1804,26.3612,1004756.7114634,0
+RHP.US,D,20120619,000000,26.528,27.0213,26.471,26.6897,1094539.1736125,0
+RHP.US,D,20120620,000000,26.7746,27.1122,26.528,26.7227,1321347.4324333,0
+RHP.US,D,20120621,000000,26.7566,26.8166,25.8079,26.0046,1139807.9027713,0
+RHP.US,D,20120622,000000,26.2443,26.4091,26.0126,26.2373,2039445.9169158,0
+RHP.US,D,20120625,000000,25.8928,26.3522,25.6231,26.2373,661573.90395613,0
+RHP.US,D,20120626,000000,26.2983,26.4091,25.8379,26.0126,1252497.5895208,0
+RHP.US,D,20120627,000000,26.0166,26.1255,25.4943,25.721,1281739.1718966,0
+RHP.US,D,20120628,000000,25.5762,25.9477,25.1278,25.8858,1504331.8685559,0
+RHP.US,D,20120629,000000,26.498,26.7297,26.0576,26.5679,1608096.7796415,0
+RHP.US,D,20120702,000000,26.5679,26.7746,26.2094,26.5549,846420.79747076,0
+RHP.US,D,20120703,000000,26.5799,26.9604,26.471,26.5549,680659.08561834,0
+RHP.US,D,20120705,000000,26.4441,26.9264,26.4441,26.6768,793507.98243529,0
+RHP.US,D,20120706,000000,26.4441,26.6019,26.2923,26.5469,618356.88189207,0
+RHP.US,D,20120709,000000,26.4291,26.5739,26.1634,26.4231,596262.73008847,0
+RHP.US,D,20120710,000000,26.5469,26.6568,25.721,25.8928,552699.25089665,0
+RHP.US,D,20120711,000000,25.8648,26.2923,25.6301,25.8219,383106.48421528,0
+RHP.US,D,20120712,000000,25.4943,25.8778,25.1428,25.6182,1286301.1911858,0
+RHP.US,D,20120713,000000,25.712,26.0706,25.6182,25.8039,669165.92113152,0
+RHP.US,D,20120716,000000,25.6661,25.9138,25.4943,25.729,543392.97186367,0
+RHP.US,D,20120717,000000,25.8718,26.1135,25.6661,26.0306,397606.61620114,0
+RHP.US,D,20120718,000000,25.762,26.0126,25.6182,25.6731,815726.29806503,0
+RHP.US,D,20120719,000000,25.7849,25.9138,25.4454,25.6032,436524.9664459,0
+RHP.US,D,20120720,000000,25.6731,25.747,25.2087,25.3895,382628.85401313,0
+RHP.US,D,20120723,000000,24.8122,24.969,24.5645,24.6315,462199.84278381,0
+RHP.US,D,20120724,000000,24.7353,24.8202,24.1281,24.226,595302.46307828,0
+RHP.US,D,20120725,000000,24.3768,24.4876,24.1491,24.2869,544305.17545728,0
+RHP.US,D,20120726,000000,24.6464,24.7553,24.3269,24.6315,737644.27388677,0
+RHP.US,D,20120727,000000,24.951,25.3465,24.7004,25.0948,758311.54301101,0
+RHP.US,D,20120730,000000,25.5413,25.6931,25.1488,25.5083,690743.39120701,0
+RHP.US,D,20120731,000000,25.4943,25.6102,25.0179,25.3215,660528.52464577,0
+RHP.US,D,20120801,000000,25.5762,25.6591,25.012,25.012,526980.31642687,0
+RHP.US,D,20120802,000000,24.8042,25.1957,24.3428,24.8442,660360.30268779,0
+RHP.US,D,20120803,000000,25.2456,25.8039,25.2456,25.5762,661100.2790387,0
+RHP.US,D,20120806,000000,25.6032,26.2094,25.5762,25.8518,600706.59347865,0
+RHP.US,D,20120807,000000,25.5283,26.2713,25.1488,26.2503,1648755.4260945,0
+RHP.US,D,20120808,000000,25.9897,27.213,25.8648,27.1062,1735257.5600628,0
+RHP.US,D,20120809,000000,26.8335,28.3675,26.8335,27.5616,3786725.3390476,0
+RHP.US,D,20120810,000000,27.278,28.2936,27.1451,27.8442,2949710.9527277,0
+RHP.US,D,20120813,000000,27.9061,28,27.4927,27.7334,6362613.0562059,0
+RHP.US,D,20120814,000000,27.9061,28.1458,27.3139,27.5546,1923250.6047203,0
+RHP.US,D,20120815,000000,27.6225,27.6974,27.4517,27.4787,1662313.3148514,0
+RHP.US,D,20120816,000000,27.5176,27.6075,27.244,27.3738,1510216.633122,0
+RHP.US,D,20120817,000000,27.4168,27.7254,27.3519,27.6645,1508002.7119963,0
+RHP.US,D,20120820,000000,27.6774,28.01,27.6295,27.8542,1872612.7914023,0
+RHP.US,D,20120821,000000,27.9061,28.1788,27.6225,27.8232,1010440.2104726,0
+RHP.US,D,20120822,000000,27.6495,27.8782,27.4697,27.7543,1090282.5572827,0
+RHP.US,D,20120823,000000,27.6774,27.8292,27.4168,27.6774,765192.62214967,0
+RHP.US,D,20120824,000000,27.5686,27.8542,27.3838,27.5176,669865.84463529,0
+RHP.US,D,20120827,000000,27.6025,27.7673,27.4567,27.6774,544638.61540972,0
+RHP.US,D,20120828,000000,27.6075,27.8073,27.4567,27.5616,692325.47866904,0
+RHP.US,D,20120829,000000,27.6145,27.7064,27.4787,27.6495,659171.73444891,0
+RHP.US,D,20120830,000000,27.5316,27.7463,27.4627,27.6435,794236.94425324,0
+RHP.US,D,20120831,000000,27.8153,28,27.4567,27.9321,1148270.0680508,0
+RHP.US,D,20120904,000000,27.8542,27.987,27.5616,27.8372,1246797.0680516,0
+RHP.US,D,20120905,000000,27.7463,27.9061,27.4288,27.6295,1192317.1853718,0
+RHP.US,D,20120906,000000,27.8232,28.1388,27.6495,27.9651,1835773.1839242,0
+RHP.US,D,20120907,000000,27.9601,28.2467,27.9601,28.1788,1695834.5439441,0
+RHP.US,D,20120910,000000,28.2097,28.4155,28.0559,28.1188,750306.98151008,0
+RHP.US,D,20120911,000000,28.0749,28.4075,27.8971,27.9551,421648.33769692,0
+RHP.US,D,20120912,000000,27.9321,28.0849,27.5616,27.6774,554233.27494211,0
+RHP.US,D,20120913,000000,27.284,28.3066,27.0722,28.2776,1209859.3310979,0
+RHP.US,D,20120914,000000,28.3815,28.765,27.972,28.1458,733559.88479967,0
+RHP.US,D,20120917,000000,27.9651,28.2097,27.8682,28.031,571982.6941522,0
+RHP.US,D,20120918,000000,27.9121,27.993,27.6974,27.9241,374448.05998479,0
+RHP.US,D,20120919,000000,28.031,28.4494,27.9061,28.017,602481.93592813,0
+RHP.US,D,20120920,000000,27.8542,27.8921,27.5616,27.6914,442093.31351954,0
+RHP.US,D,20120921,000000,27.9481,28.023,27.5466,27.6225,649611.11983659,0
+RHP.US,D,20120924,000000,27.5616,27.7753,27.4238,27.4437,430435.93235944,0
+RHP.US,D,20120925,000000,27.6075,27.8971,26.6019,26.6528,1425973.4797324,0
+RHP.US,D,20120926,000000,26.6528,26.8226,26.1804,26.2443,838056.76166675,0
+RHP.US,D,20120927,000000,26.2863,27.5616,26.2503,27.0423,1842880.5616491,0
+RHP.US,D,20120928,000000,26.8715,27.5686,26.6987,27.24,1112236.5241213,0
+RHP.US,D,20121001,000000,27.3419,28.0969,27.0423,27.6495,625511.32171245,0
+RHP.US,D,20121002,000000,27.6645,27.9411,27.0583,27.4697,1030581.7859781,0
+RHP.US,D,20121003,000000,27.5616,28.017,27.3519,27.8073,734584.23636528,0
+RHP.US,D,20121004,000000,27.9121,28.1858,27.5866,27.9481,479335.45211149,0
+RHP.US,D,20121005,000000,28,28.1598,27.5466,28.1598,1552719.7131858,0
+RHP.US,D,20121008,000000,27.987,28.1318,27.6025,27.8372,556858.73907213,0
+RHP.US,D,20121009,000000,27.6834,27.8292,27.5686,27.6295,553636.48751972,0
+RHP.US,D,20121010,000000,27.5866,27.8921,27.5246,27.5546,380083.49557739,0
+RHP.US,D,20121011,000000,27.8232,28.031,27.5136,27.6295,937027.34694969,0
+RHP.US,D,20121012,000000,27.6435,27.9241,27.6075,27.8073,535157.1051705,0
+RHP.US,D,20121015,000000,27.7334,27.9551,27.6145,27.8442,330621.23332302,0
+RHP.US,D,20121016,000000,27.8292,27.9651,27.7463,27.8852,456379.16277319,0
+RHP.US,D,20121017,000000,27.8442,28.1598,27.3519,27.7194,927599.90805412,0
+RHP.US,D,20121018,000000,27.5955,27.6974,27.213,27.252,588739.8040744,0
+RHP.US,D,20121019,000000,27.1451,27.284,26.7407,26.9464,786661.94953788,0
+RHP.US,D,20121022,000000,26.9464,27.1951,26.6458,27.0722,547676.62386529,0
+RHP.US,D,20121023,000000,26.8985,27.213,26.6568,26.9204,435970.23451301,0
+RHP.US,D,20121024,000000,27.0722,27.1951,26.7566,26.8865,802473.81226758,0
+RHP.US,D,20121025,000000,27.1062,27.3059,26.5629,26.8985,491370.33135588,0
+RHP.US,D,20121026,000000,26.8306,27.5616,26.8306,27.1951,688777.79773362,0
+RHP.US,D,20121031,000000,27.244,27.3239,26.4031,26.8805,1057041.69812,0
+RHP.US,D,20121101,000000,26.9824,26.9824,26.2863,26.459,1257423.0883979,0
+RHP.US,D,20121102,000000,26.6298,26.7347,26.0576,26.0865,798236.22104017,0
+RHP.US,D,20121105,000000,26.7467,27.0423,25.712,26.6768,2737306.6990596,0
+RHP.US,D,20121106,000000,26.6248,26.8166,25.8159,26.2303,2811792.9788858,0
+RHP.US,D,20121107,000000,25.4654,26.6019,25.4654,26.0506,3412869.0598793,0
+RHP.US,D,20121108,000000,21.3588,21.9989,21.3388,21.5805,2082492.7143795,0
+RHP.US,D,20121109,000000,21.4017,21.8621,21.3588,21.7812,2002596.2962258,0
+RHP.US,D,20121112,000000,22.696,23.3432,22.2206,22.4074,2938109.6455536,0
+RHP.US,D,20121113,000000,22.3455,22.696,22.0718,22.3984,665926.64711907,0
+RHP.US,D,20121114,000000,22.4264,22.6341,21.9879,22.0878,822514.25433408,0
+RHP.US,D,20121115,000000,22.0499,22.1148,21.5655,21.7243,825161.74753003,0
+RHP.US,D,20121116,000000,21.6124,21.8691,21.2569,21.7113,1258622.6711697,0
+RHP.US,D,20121119,000000,21.8771,22.5652,21.6124,22.2276,737262.77051776,0
+RHP.US,D,20121120,000000,22.0878,22.4603,21.8092,21.9101,459794.66931306,0
+RHP.US,D,20121121,000000,21.8971,22.1038,21.4836,21.6124,748495.59149818,0
+RHP.US,D,20121123,000000,21.7243,22.3245,21.6354,22.2556,303995.10186553,0
+RHP.US,D,20121126,000000,22.2965,22.5452,21.7433,22.0419,290194.89338344,0
+RHP.US,D,20121127,000000,21.9879,22.2346,21.5196,21.939,945441.44881263,0
+RHP.US,D,20121128,000000,21.8092,22.2017,21.5375,22.1088,1830546.2873724,0
+RHP.US,D,20121129,000000,22.3165,22.704,22.1847,22.696,1086922.1234076,0
+RHP.US,D,20121130,000000,23.1504,23.3851,22.4344,22.8888,848162.09500018,0
+RHP.US,D,20121203,000000,22.9577,23.5059,22.7649,23.445,2239651.0746662,0
+RHP.US,D,20121204,000000,23.0146,23.5988,22.7779,23.5369,1270551.4103692,0
+RHP.US,D,20121205,000000,23.5289,24.4876,23.4261,23.9993,2672116.6850545,0
+RHP.US,D,20121206,000000,23.1095,24.7084,23.1095,24.6464,2946237.3695595,0
+RHP.US,D,20121207,000000,24.7004,25.0459,24.2679,25.0179,2177712.3505278,0
+RHP.US,D,20121210,000000,24.969,25.5762,24.7623,25.4993,2297631.5761861,0
+RHP.US,D,20121211,000000,25.4863,25.702,25.1488,25.4793,1787936.0659425,0
+RHP.US,D,20121212,000000,25.5283,25.6661,25.1428,25.5153,1186226.148643,0
+RHP.US,D,20121213,000000,25.5083,25.5542,25.0299,25.3365,1909170.0263082,0
+RHP.US,D,20121214,000000,25.2996,25.5692,25.0948,25.4454,897584.3044074,0
+RHP.US,D,20121217,000000,25.1488,26.1345,25.005,26.0306,1489046.7007661,0
+RHP.US,D,20121218,000000,26.2373,26.4291,25.734,26.0576,2566216.9572163,0
+RHP.US,D,20121219,000000,26.0376,26.2303,25.5622,25.9617,1167964.0529895,0
+RHP.US,D,20121220,000000,26.1255,26.3202,25.9477,26.1804,3237976.3002002,0
+RHP.US,D,20121221,000000,26.0166,26.3841,25.9407,26.3612,1812733.784928,0
+RHP.US,D,20121224,000000,26.1804,26.3891,25.5622,26.3062,650682.53349758,0
+RHP.US,D,20121226,000000,26.3522,26.4091,25.8928,26.0706,765711.30652013,0
+RHP.US,D,20121227,000000,26.0795,26.2184,25.5622,25.9617,1268775.0665985,0
+RHP.US,D,20121228,000000,25.9287,26.1385,25.6861,25.729,688726.73035351,0
+RHP.US,D,20121231,000000,25.767,26.498,25.734,26.498,1355879.9959162,0
+RHP.US,D,20130102,000000,26.7067,27.3059,26.6987,26.9824,1633198.9002654,0
+RHP.US,D,20130103,000000,26.9055,27.2021,26.8046,27.1312,1137335.6407815,0
+RHP.US,D,20130104,000000,27.4168,27.4627,27.1451,27.3938,921253.53442478,0
+RHP.US,D,20130107,000000,27.3938,27.5955,27.1312,27.4288,799498.88704625,0
+RHP.US,D,20130108,000000,27.4238,27.5176,27.2979,27.4168,1382940.7007652,0
+RHP.US,D,20130109,000000,27.5246,27.8232,27.4977,27.6365,1332932.7184686,0
+RHP.US,D,20130110,000000,27.6295,28.0749,27.6075,28.042,1337736.0561618,0
+RHP.US,D,20130111,000000,28.01,28.042,27.8073,27.9601,1420565.3440473,0
+RHP.US,D,20130114,000000,27.9601,28.01,27.6645,27.8542,821747.24231135,0
+RHP.US,D,20130115,000000,27.8073,27.9241,27.6974,27.8852,2043250.9373941,0
+RHP.US,D,20130116,000000,27.8971,27.9551,27.7334,27.8921,1010558.3663717,0
+RHP.US,D,20130117,000000,27.8542,28.037,27.8073,27.8502,1328426.7731653,0
+RHP.US,D,20130118,000000,27.8372,28.2157,27.7673,28.0969,1713297.5852971,0
+RHP.US,D,20130122,000000,28.0969,28.5473,28.0749,28.1598,1037096.3815654,0
+RHP.US,D,20130123,000000,28.1658,28.1738,27.6774,27.6974,1029306.1027967,0
+RHP.US,D,20130124,000000,27.7593,28.0749,27.6025,27.7254,856525.12948301,0
+RHP.US,D,20130125,000000,27.7753,27.9481,27.6645,27.7873,1115054.2419176,0
+RHP.US,D,20130128,000000,28.1788,28.9787,27.9651,28.3246,2378631.4502785,0
+RHP.US,D,20130129,000000,28.3815,28.3995,28.031,28.0969,1293127.1976596,0
+RHP.US,D,20130130,000000,28.0469,28.0559,27.5955,27.6704,1528451.6931036,0
+RHP.US,D,20130131,000000,27.4787,27.7064,27.278,27.5386,1944639.8264142,0
+RHP.US,D,20130201,000000,27.6225,28.8888,27.5736,28.5732,2922908.5887428,0
+RHP.US,D,20130204,000000,28.4215,28.5932,28.1788,28.3605,1098466.3552745,0
+RHP.US,D,20130205,000000,28.3925,28.8339,28.3535,28.8079,1698050.4677121,0
+RHP.US,D,20130206,000000,28.6901,29.0077,28.6302,28.765,1377744.84517,0
+RHP.US,D,20130207,000000,28.78,29.3862,28.5852,29.3532,3155071.9132263,0
+RHP.US,D,20130208,000000,29.4151,29.6069,29.0546,29.2074,1353686.1012141,0
+RHP.US,D,20130211,000000,29.2124,29.7447,28.8888,29.7247,2285837.0140245,0
+RHP.US,D,20130212,000000,28.3815,30.254,28.1858,30.2201,4457428.2881881,0
+RHP.US,D,20130213,000000,30.26,30.6126,30.1422,30.5856,2558244.4379931,0
+RHP.US,D,20130214,000000,30.6885,30.7514,29.8126,29.9305,4213323.2073299,0
+RHP.US,D,20130215,000000,30.1671,30.9781,30.1422,30.4068,3362431.5107971,0
+RHP.US,D,20130219,000000,30.4887,30.6385,29.9384,30.247,2216239.1841917,0
+RHP.US,D,20130220,000000,30.0413,30.26,29.4611,29.6069,1921918.8475529,0
+RHP.US,D,20130221,000000,29.5859,30.1222,29.2903,29.543,1521595.6469945,0
+RHP.US,D,20130222,000000,29.7117,30.1871,29.6269,30.1871,1224009.0006713,0
+RHP.US,D,20130225,000000,30.274,30.311,29.7297,29.7297,1536275.0154713,0
+RHP.US,D,20130226,000000,29.7507,30.254,29.7507,30.1422,1851293.6621909,0
+RHP.US,D,20130227,000000,30.2051,30.8003,30.1352,30.7314,2376873.1302891,0
+RHP.US,D,20130228,000000,30.6625,31.1538,30.6625,30.8343,9610958.0372094,0
+RHP.US,D,20130301,000000,30.7923,30.8003,30.242,30.3179,1721451.3436536,0
+RHP.US,D,20130304,000000,30.3179,30.7763,30.268,30.4538,1161748.8524346,0
+RHP.US,D,20130305,000000,30.5496,31.1928,30.5496,30.9621,1167972.0635589,0
+RHP.US,D,20130306,000000,31.033,31.1009,30.5017,30.5706,996797.20941554,0
+RHP.US,D,20130307,000000,30.6545,30.7763,30.5856,30.6545,1339673.6126422,0
+RHP.US,D,20130308,000000,30.9571,31.1099,30.6465,30.9841,1769651.9412231,0
+RHP.US,D,20130311,000000,30.7843,31.5843,30.7843,30.8812,941764.59744518,0
+RHP.US,D,20130312,000000,30.8462,30.8682,30.4967,30.5926,602033.34404016,0
+RHP.US,D,20130313,000000,30.7094,31.3316,30.6465,31.1468,767769.02154195,0
+RHP.US,D,20130314,000000,31.2817,31.783,31.2817,31.5533,1389462.3056008,0
+RHP.US,D,20130315,000000,31.5563,31.9907,31.3995,31.9338,1562362.4361347,0
+RHP.US,D,20130318,000000,31.7291,32.3153,31.5323,31.8609,1286436.3695449,0
+RHP.US,D,20130319,000000,31.9428,32.1006,31.2537,31.6722,775938.80103733,0
+RHP.US,D,20130320,000000,31.7351,31.9638,31.4095,31.778,523226.36332868,0
+RHP.US,D,20130321,000000,31.7351,31.824,31.3486,31.3626,828809.56058331,0
+RHP.US,D,20130322,000000,31.4674,31.7091,31.1928,31.6552,1405399.3334778,0
+RHP.US,D,20130325,000000,31.6662,31.9977,31.1319,31.2247,699341.73616679,0
+RHP.US,D,20130326,000000,31.2387,31.762,31.1858,31.4754,685938.05087139,0
+RHP.US,D,20130327,000000,31.3895,31.753,31.2617,31.6222,775632.39675671,0
+RHP.US,D,20130328,000000,32.2464,33.6845,31.5803,31.8729,945642.71436951,0
+RHP.US,D,20130401,000000,31.7211,32.3153,31.5873,32.0397,666662.61818527,0
+RHP.US,D,20130402,000000,32.1226,32.2484,31.2817,31.4714,789554.76642257,0
+RHP.US,D,20130403,000000,31.5253,31.5253,30.4528,30.5996,791804.73511066,0
+RHP.US,D,20130404,000000,30.7783,30.8233,30.4038,30.6315,689746.07531323,0
+RHP.US,D,20130405,000000,30.308,30.9132,30.0163,30.7394,834034.45449272,0
+RHP.US,D,20130408,000000,30.7524,31.3316,30.7094,31.2537,596132.55833526,0
+RHP.US,D,20130409,000000,31.2957,31.5803,31.2747,31.3416,319699.82322912,0
+RHP.US,D,20130410,000000,31.3955,31.8549,31.3716,31.4185,612290.87819272,0
+RHP.US,D,20130411,000000,31.4185,31.5803,30.7094,31.0989,1146204.3424595,0
+RHP.US,D,20130412,000000,31.017,31.4754,30.9541,31.3166,912926.54750438,0
+RHP.US,D,20130415,000000,31.2817,31.3316,30.1172,30.1172,838586.46057018,0
+RHP.US,D,20130416,000000,30.308,30.8852,30.2071,30.7863,925747.46387389,0
+RHP.US,D,20130417,000000,30.6635,30.6635,29.519,29.6089,1123939.9660556,0
+RHP.US,D,20130418,000000,29.6458,29.7008,29.1215,29.4491,851791.88427224,0
+RHP.US,D,20130419,000000,29.4701,29.9704,29.4331,29.6638,841672.53244232,0
+RHP.US,D,20130422,000000,29.7477,30.1052,29.6458,29.9984,762934.64289215,0
+RHP.US,D,20130423,000000,30.2231,30.5696,30.1751,30.291,974866.27296403,0
+RHP.US,D,20130424,000000,30.3479,30.8153,30.2231,30.5996,644267.06870693,0
+RHP.US,D,20130425,000000,30.7644,31.2957,30.6825,30.9471,1089795.9151899,0
+RHP.US,D,20130426,000000,30.9541,31.1998,30.7474,30.996,807368.27018809,0
+RHP.US,D,20130429,000000,31.1369,31.3026,30.6175,30.7154,465752.53032513,0
+RHP.US,D,20130430,000000,30.6555,31.2877,30.6275,30.9751,807348.24376452,0
+RHP.US,D,20130501,000000,30.7863,30.8902,29.7477,30.1312,1294362.8279939,0
+RHP.US,D,20130502,000000,30.2311,30.4667,30.1052,30.249,1133855.0483651,0
+RHP.US,D,20130503,000000,30.4807,30.8562,30.4118,30.5227,1147053.4628189,0
+RHP.US,D,20130506,000000,30.6056,30.9811,30.5856,30.8632,1011123.1115163,0
+RHP.US,D,20130507,000000,30.8632,31.8609,29.4491,31.5873,2168672.4229283,0
+RHP.US,D,20130508,000000,31.4115,31.7131,30.8153,30.9341,1240278.4671796,0
+RHP.US,D,20130509,000000,30.9881,31.0789,30.0912,30.4118,882634.5792124,0
+RHP.US,D,20130510,000000,30.3819,30.5357,30.239,30.3629,530312.71330892,0
+RHP.US,D,20130513,000000,30.3189,30.3948,29.8655,29.8735,814665.89893699,0
+RHP.US,D,20130514,000000,29.9504,29.9774,29.6508,29.8236,1657945.5518708,0
+RHP.US,D,20130515,000000,29.8825,30.3629,29.8735,30.249,1476166.7064471,0
+RHP.US,D,20130516,000000,30.244,30.3419,29.7697,29.7906,916058.68015073,0
+RHP.US,D,20130517,000000,29.8605,29.9504,29.4081,29.6029,1133067.0085976,0
+RHP.US,D,20130520,000000,29.6169,29.6928,29.4491,29.5759,1546380.3488047,0
+RHP.US,D,20130521,000000,29.6029,30.0833,29.5759,29.7008,1555788.7625979,0
+RHP.US,D,20130522,000000,29.7217,30.0273,28.8089,28.9807,982533.3892278,0
+RHP.US,D,20130523,000000,28.772,28.8159,28.0469,28.4964,2130986.6990542,0
+RHP.US,D,20130524,000000,28.3895,28.4814,28.042,28.1798,859170.6200366,0
+RHP.US,D,20130528,000000,28.4185,28.6292,27.8053,27.8113,1546601.6407851,0
+RHP.US,D,20130529,000000,27.7354,27.8053,26.8865,26.8865,3729384.6817608,0
+RHP.US,D,20130530,000000,26.9973,26.9973,25.735,26.5999,4591908.7264242,0
+RHP.US,D,20130531,000000,26.471,27.1002,26.1145,26.6548,2960957.7922046,0
+RHP.US,D,20130603,000000,26.6548,26.9614,26.4051,26.8865,1653179.2630611,0
+RHP.US,D,20130604,000000,26.0915,26.0915,24.3019,24.7114,7823666.8221059,0
+RHP.US,D,20130605,000000,24.8432,25.2476,23.6118,23.7167,7136581.257164,0
+RHP.US,D,20130606,000000,23.4011,24.0083,23.2703,23.8944,5269278.4719712,0
+RHP.US,D,20130607,000000,24.0153,24.0792,23.6897,23.8775,1810509.8505906,0
+RHP.US,D,20130610,000000,23.8385,24.0362,23.5808,23.9783,1582238.661528,0
+RHP.US,D,20130611,000000,23.7796,23.9474,23.48,23.6897,2375853.7853293,0
+RHP.US,D,20130612,000000,23.8265,24.1002,23.6028,23.8475,2550874.7141194,0
+RHP.US,D,20130613,000000,23.8545,24.4207,23.8135,24.3968,5363341.5821583,0
+RHP.US,D,20130614,000000,24.5246,25.4564,24.4737,25.3585,3013552.1871053,0
+RHP.US,D,20130617,000000,25.8958,25.8958,25.5223,25.703,2747011.5039216,0
+RHP.US,D,20130618,000000,25.708,26.0995,25.708,26.0016,1758779.5958669,0
+RHP.US,D,20130619,000000,25.9527,26.2014,25.73,25.77,3033460.4547763,0
+RHP.US,D,20130620,000000,25.5622,25.5622,24.5606,24.7533,2413228.0983169,0
+RHP.US,D,20130621,000000,24.9001,25.1018,24.3768,24.5725,3054981.8508658,0
+RHP.US,D,20130624,000000,24.3848,24.957,24.0472,24.5096,1407962.7156947,0
+RHP.US,D,20130625,000000,24.6824,24.9261,24.5246,24.7583,1230738.880312,0
+RHP.US,D,20130626,000000,24.7323,25.2117,24.7273,25.1548,1279947.8083082,0
+RHP.US,D,20130627,000000,25.3835,26.6198,25.3835,26.5339,3110352.9093944,0
+RHP.US,D,20130628,000000,26.8515,27.998,26.6068,27.97,4381737.4189841,0
+RHP.US,D,20130701,000000,27.4467,27.7713,26.8355,26.9584,1964600.1627864,0
+RHP.US,D,20130702,000000,26.8665,27.3529,26.8425,27.1142,1226002.6311377,0
+RHP.US,D,20130703,000000,27.0842,27.1272,26.5679,26.6947,661539.85903606,0
+RHP.US,D,20130705,000000,26.8355,26.8605,26.3003,26.5339,1214814.8696103,0
+RHP.US,D,20130708,000000,26.5419,26.7047,26.459,26.52,926769.81279714,0
+RHP.US,D,20130709,000000,26.497,26.7117,26.4411,26.5419,1017959.131202,0
+RHP.US,D,20130710,000000,26.5899,26.6338,26.2673,26.3861,628165.82415665,0
+RHP.US,D,20130711,000000,26.6418,26.9154,26.497,26.7896,1649562.4909644,0
+RHP.US,D,20130712,000000,26.8166,26.9584,26.6488,26.7117,662449.05866614,0
+RHP.US,D,20130715,000000,26.7656,26.9154,26.6098,26.7557,559633.40005776,0
+RHP.US,D,20130716,000000,26.8515,26.9234,26.3662,26.4261,1615455.4889823,0
+RHP.US,D,20130717,000000,26.4141,26.4261,25.8838,26.0056,1899731.5728797,0
+RHP.US,D,20130718,000000,25.9907,26.4211,25.8688,26.2593,802673.0751821,0
+RHP.US,D,20130719,000000,26.2373,26.4351,26.1794,26.3712,827775.19580592,0
+RHP.US,D,20130722,000000,26.4211,26.9794,26.3302,26.5979,810507.41208268,0
+RHP.US,D,20130723,000000,26.6947,27.0652,26.5489,26.6258,647729.63734219,0
+RHP.US,D,20130724,000000,26.6738,26.7117,26.0186,26.1614,727018.25354053,0
+RHP.US,D,20130725,000000,26.1864,26.2873,26.0316,26.1305,841474.27084897,0
+RHP.US,D,20130726,000000,26.0256,26.7736,25.9397,26.6488,672223.95601065,0
+RHP.US,D,20130729,000000,26.5979,26.6608,26.3712,26.4351,841375.1400523,0
+RHP.US,D,20130730,000000,26.5679,26.8166,26.2873,26.3152,565835.58343739,0
+RHP.US,D,20130731,000000,26.3003,26.6548,25.8978,26.3212,647047.73761963,0
+RHP.US,D,20130801,000000,26.4141,26.6788,26.0056,26.1614,1386292.1227496,0
+RHP.US,D,20130802,000000,26.1445,26.2373,25.7919,25.9977,997799.53191522,0
+RHP.US,D,20130805,000000,25.9467,26.0666,25.6531,25.77,1623326.8747665,0
+RHP.US,D,20130806,000000,24.0273,24.9171,24.0273,24.8841,5408858.6389694,0
+RHP.US,D,20130807,000000,24.5685,24.945,24.4267,24.7273,1793737.7208507,0
+RHP.US,D,20130808,000000,25.4664,25.4664,24.4137,24.6125,2039554.059603,0
+RHP.US,D,20130809,000000,24.4347,24.8252,24.238,24.6394,1844506.707243,0
+RHP.US,D,20130812,000000,24.5136,24.6474,24.3079,24.4577,1229849.7071055,0
+RHP.US,D,20130813,000000,24.4857,24.6245,24.3199,24.5775,1080020.0165242,0
+RHP.US,D,20130814,000000,24.5046,24.6954,24.4637,24.5635,683008.1851031,0
+RHP.US,D,20130815,000000,24.2809,24.4637,24.1681,24.3139,930041.1290873,0
+RHP.US,D,20130816,000000,24.204,24.4267,24.1681,24.1741,2183875.4823814,0
+RHP.US,D,20130819,000000,24.238,24.238,23.8864,24.0113,1178604.0918322,0
+RHP.US,D,20130820,000000,23.9983,24.2809,23.7576,24.1391,1236601.6158121,0
+RHP.US,D,20130821,000000,24.0183,24.0273,23.7856,23.8864,1756049.9943343,0
+RHP.US,D,20130822,000000,23.9124,24.0752,23.7706,23.9264,1116473.1140275,0
+RHP.US,D,20130823,000000,24.0273,24.1161,23.9813,24.0183,2062968.9540411,0
+RHP.US,D,20130826,000000,24.0752,24.0832,23.8864,23.9354,878011.47933126,0
+RHP.US,D,20130827,000000,23.5769,23.7157,23.4111,23.5699,1331404.7023502,0
+RHP.US,D,20130828,000000,23.6328,23.7346,23.49,23.5389,776743.86326484,0
+RHP.US,D,20130829,000000,23.44,23.6627,23.4031,23.5239,658938.42661432,0
+RHP.US,D,20130830,000000,23.7986,23.9424,23.6398,23.6917,646024.3873752,0
+RHP.US,D,20130903,000000,23.5299,23.6787,23.2962,23.5069,1006741.3300392,0
+RHP.US,D,20130904,000000,23.496,23.7916,23.4181,23.6328,922610.32462165,0
+RHP.US,D,20130905,000000,23.6787,23.6787,23.3951,23.5479,1886481.0897246,0
+RHP.US,D,20130906,000000,23.5159,24.3139,23.5159,23.9743,707816.91862162,0
+RHP.US,D,20130909,000000,23.8894,24.4137,23.8894,24.3778,530600.09248715,0
+RHP.US,D,20130910,000000,24.5046,24.7323,24.4227,24.7183,612738.4687595,0
+RHP.US,D,20130911,000000,24.6704,25.0789,24.5635,25.014,956431.95006785,0
+RHP.US,D,20130912,000000,25.0579,25.3415,24.8022,25.1268,925841.58806467,0
+RHP.US,D,20130913,000000,25.1917,25.3056,25.014,25.2187,567046.18074219,0
+RHP.US,D,20130916,000000,25.4454,25.722,24.8502,24.9091,803491.15458493,0
+RHP.US,D,20130917,000000,24.8841,25.2426,24.8841,25.1058,778237.83446316,0
+RHP.US,D,20130918,000000,25.1847,25.8119,25.008,25.748,876345.28089024,0
+RHP.US,D,20130919,000000,25.7869,25.8978,25.6022,25.735,1051092.8489985,0
+RHP.US,D,20130920,000000,25.8269,25.8429,25.2117,25.2756,1181130.4251656,0
+RHP.US,D,20130923,000000,25.2117,25.3415,24.8741,24.979,540320.91848803,0
+RHP.US,D,20130924,000000,24.9371,25.008,24.6754,24.6954,1061966.1956759,0
+RHP.US,D,20130925,000000,24.8372,25.0739,24.5715,24.8661,493116.63549118,0
+RHP.US,D,20130926,000000,24.8502,25.1598,24.7303,25.1388,640475.06540396,0
+RHP.US,D,20130927,000000,25.0599,25.3126,24.8572,24.9171,987783.31616668,0
+RHP.US,D,20130930,000000,24.6924,24.988,24.6165,24.7443,1392600.4461742,0
+RHP.US,D,20131001,000000,24.8172,25.8638,24.8172,25.5472,1869847.1423073,0
+RHP.US,D,20131002,000000,25.4184,25.9927,25.2866,25.8109,1267798.7784495,0
+RHP.US,D,20131003,000000,25.728,25.8169,25.4114,25.699,754478.48553972,0
+RHP.US,D,20131004,000000,25.6541,25.9347,25.5273,25.6621,642913.2824736,0
+RHP.US,D,20131007,000000,25.4813,25.5303,25.2397,25.3245,716495.36927568,0
+RHP.US,D,20131008,000000,25.2736,25.4334,25.0968,25.1817,724945.51870104,0
+RHP.US,D,20131009,000000,25.3465,25.4334,25.0299,25.1018,814249.34932674,0
+RHP.US,D,20131010,000000,24.9291,25.2087,24.5795,25.0249,1734081.0076781,0
+RHP.US,D,20131011,000000,24.9381,25.5393,24.9381,25.3036,718976.643156,0
+RHP.US,D,20131014,000000,25.1747,25.2806,24.994,25.1687,1026057.8168937,0
+RHP.US,D,20131015,000000,25.1817,25.3515,24.7853,24.8172,833389.60365377,0
+RHP.US,D,20131016,000000,24.9221,25.5842,24.8372,25.2736,916704.53231086,0
+RHP.US,D,20131017,000000,25.2806,25.8688,25.2626,25.7969,2008301.8243009,0
+RHP.US,D,20131018,000000,26.0556,26.5859,25.8838,26.1724,1045796.8612854,0
+RHP.US,D,20131021,000000,26.1844,26.5519,26.1724,26.4431,621901.55886396,0
+RHP.US,D,20131022,000000,26.487,27.215,26.3432,26.8605,1208890.0521972,0
+RHP.US,D,20131023,000000,26.7886,26.9594,26.499,26.6837,661454.74673589,0
+RHP.US,D,20131024,000000,26.7017,27.0692,26.6298,26.9174,558645.09605458,0
+RHP.US,D,20131025,000000,27.0612,27.1751,26.8935,27.0163,535212.17783532,0
+RHP.US,D,20131028,000000,27.0612,27.0612,26.7097,26.8306,864877.14943288,0
+RHP.US,D,20131029,000000,26.8226,26.9963,26.5599,26.9594,750329.01057601,0
+RHP.US,D,20131030,000000,26.9174,27.3609,26.5859,26.7886,772196.86379327,0
+RHP.US,D,20131031,000000,26.7387,26.8515,26.3861,26.465,1059233.5901797,0
+RHP.US,D,20131101,000000,26.4221,26.8935,26.4061,26.7886,1780563.3381052,0
+RHP.US,D,20131104,000000,26.9903,27.1831,26.7636,26.8046,1596463.4301897,0
+RHP.US,D,20131105,000000,26.8515,28.5373,26.7187,27.7633,4538402.1279299,0
+RHP.US,D,20131106,000000,28.031,29.1395,27.8422,28.8529,1741778.1635772,0
+RHP.US,D,20131107,000000,29.0037,29.2044,28.2097,28.2876,982275.04836375,0
+RHP.US,D,20131108,000000,28.2217,28.4794,27.6415,28.1928,1293247.3562011,0
+RHP.US,D,20131111,000000,28.2217,28.9088,27.9621,28.6172,1316390.8925997,0
+RHP.US,D,20131112,000000,28.6092,28.8369,28.4284,28.8019,939802.00793532,0
+RHP.US,D,20131113,000000,28.6661,29.2953,28.5143,29.2613,629285.30123422,0
+RHP.US,D,20131114,000000,29.3402,29.8356,29.0396,29.6418,770538.67592168,0
+RHP.US,D,20131115,000000,29.7407,30.2231,29.5839,30.1142,965839.36253985,0
+RHP.US,D,20131118,000000,30.2231,30.2231,29.6778,29.9205,1078487.9951211,0
+RHP.US,D,20131119,000000,29.8526,30.1142,29.5969,29.7856,6354656.5581216,0
+RHP.US,D,20131120,000000,29.9434,30.1791,29.1165,29.2743,1098814.8150447,0
+RHP.US,D,20131121,000000,29.3912,30.1212,29.3672,29.9145,658532.89153702,0
+RHP.US,D,20131122,000000,29.8635,29.9354,29.548,29.9145,706245.84569255,0
+RHP.US,D,20131125,000000,30.0173,30.273,29.7137,29.9574,692157.25671105,0
+RHP.US,D,20131126,000000,30.0493,30.1282,29.8526,29.8905,821432.8274613,0
+RHP.US,D,20131127,000000,29.9075,30.303,29.9075,30.1412,475893.91122098,0
+RHP.US,D,20131129,000000,30.3589,30.3669,30.0223,30.0223,243484.2617276,0
+RHP.US,D,20131202,000000,29.9434,30.303,29.7337,30.1092,533974.5448587,0
+RHP.US,D,20131203,000000,29.9704,30.3789,29.7916,30.0633,814062.10226636,0
+RHP.US,D,20131204,000000,29.8526,30.0353,29.3912,29.7078,811839.16925009,0
+RHP.US,D,20131205,000000,29.6139,29.7856,29.4681,29.6488,364410.81649151,0
+RHP.US,D,20131206,000000,30.1092,30.4807,29.7267,29.9434,780308.5666603,0
+RHP.US,D,20131209,000000,30.0283,30.1352,29.8695,30.1142,378511.42132714,0
+RHP.US,D,20131210,000000,30.1671,30.3449,29.9275,30.0283,745833.07848455,0
+RHP.US,D,20131211,000000,30.0433,30.0793,29.512,29.5969,585508.54063138,0
+RHP.US,D,20131212,000000,29.539,29.8356,29.3492,29.4551,811978.3528939,0
+RHP.US,D,20131213,000000,29.5909,29.9275,29.52,29.7267,609222.83010179,0
+RHP.US,D,20131216,000000,29.8695,30.0353,29.6059,29.7627,512379.05100199,0
+RHP.US,D,20131217,000000,29.8635,29.9205,29.503,29.6838,696040.38024128,0
+RHP.US,D,20131218,000000,29.6838,30.4807,29.6708,30.279,949932.3742982,0
+RHP.US,D,20131219,000000,30.1871,30.3739,29.8995,29.9354,522077.84793694,0
+RHP.US,D,20131220,000000,29.9574,30.286,29.8775,30.258,1166412.0051628,0
+RHP.US,D,20131223,000000,30.3369,30.5816,30.0853,30.3159,1766965.3965012,0
+RHP.US,D,20131224,000000,30.258,30.6855,30.258,30.5107,228219.12036136,0
+RHP.US,D,20131226,000000,30.6575,30.6575,30.2381,30.293,368917.76311593,0
+RHP.US,D,20131227,000000,30.4258,30.4618,30.1721,30.3279,257316.51248739,0
+RHP.US,D,20131230,000000,30.4028,30.8532,30.303,30.6056,418326.95534784,0
+RHP.US,D,20131231,000000,30.6405,30.8233,30.1781,30.3169,515340.95904799,0
+RHP.US,D,20140102,000000,30.3159,30.6795,29.9804,30.3519,890547.0191649,0
+RHP.US,D,20140103,000000,30.286,30.8532,30.1861,30.5846,393862.67631473,0
+RHP.US,D,20140106,000000,30.6126,30.8452,30.5267,30.5686,474171.63879396,0
+RHP.US,D,20140107,000000,30.5986,31.2447,30.4897,30.9182,612795.54406668,0
+RHP.US,D,20140108,000000,30.8233,31.013,30.5456,30.8592,298956.45369532,0
+RHP.US,D,20140109,000000,31.018,31.048,30.5017,30.8592,437365.07491466,0
+RHP.US,D,20140110,000000,30.9461,31.3526,30.8393,31.0909,395644.02669128,0
+RHP.US,D,20140113,000000,31.1219,31.1468,30.7693,31.013,480841.43916395,0
+RHP.US,D,20140114,000000,31.2867,31.752,31.1059,31.2797,788177.94980213,0
+RHP.US,D,20140115,000000,31.4754,31.7371,31.3026,31.4315,573336.48038553,0
+RHP.US,D,20140116,000000,31.4924,31.6931,31.041,31.2737,476749.03950742,0
+RHP.US,D,20140117,000000,31.1618,31.2287,31.004,31.1718,417098.33426182,0
+RHP.US,D,20140121,000000,31.2737,31.6202,31.2128,31.3246,603831.71687675,0
+RHP.US,D,20140122,000000,31.4754,31.6642,31.3326,31.6382,973400.33875871,0
+RHP.US,D,20140123,000000,31.5643,31.7011,31.4924,31.6202,849576.9618254,0
+RHP.US,D,20140124,000000,31.5423,31.5423,30.8073,31.018,1015779.2549964,0
+RHP.US,D,20140127,000000,31.034,31.3026,30.4448,30.6575,682308.26159933,0
+RHP.US,D,20140128,000000,30.7644,30.9751,30.6185,30.6964,428352.18298698,0
+RHP.US,D,20140129,000000,30.5846,30.8073,29.9384,30.2121,883359.53574563,0
+RHP.US,D,20140130,000000,30.4897,30.8023,30.4897,30.5556,484352.07121577,0
+RHP.US,D,20140131,000000,30.0992,30.5776,29.9804,30.0123,736919.31735354,0
+RHP.US,D,20140203,000000,30.0683,30.31,29.2773,29.4531,1234351.6471241,0
+RHP.US,D,20140204,000000,29.6538,29.9105,29.2563,29.4531,644323.14269293,0
+RHP.US,D,20140205,000000,29.2474,29.526,28.756,29.3872,841841.75572148,0
+RHP.US,D,20140206,000000,29.4611,29.9155,29.4461,29.7267,633464.81583328,0
+RHP.US,D,20140207,000000,29.8456,29.9804,29.4611,29.7137,636090.2799633,0
+RHP.US,D,20140210,000000,29.8456,30.1062,29.7137,29.8805,780803.21932248,0
+RHP.US,D,20140211,000000,29.9964,30.0912,29.6478,29.6838,612020.52147452,0
+RHP.US,D,20140212,000000,29.7717,29.8526,29.3872,29.6259,502253.69124499,0
+RHP.US,D,20140213,000000,29.4461,29.5759,29.2703,29.4721,738571.49729806,0
+RHP.US,D,20140214,000000,29.517,29.9964,29.4161,29.7717,776635.72057756,0
+RHP.US,D,20140218,000000,29.8366,30.1651,29.6998,30.1262,839691.91915124,0
+RHP.US,D,20140219,000000,30.1192,30.5556,29.9674,30.244,658197.44894223,0
+RHP.US,D,20140220,000000,30.2051,30.3599,30.0393,30.1472,758627.96050342,0
+RHP.US,D,20140221,000000,30.244,30.4747,30.2121,30.293,502384.86431938,0
+RHP.US,D,20140224,000000,30.4258,30.7134,30.3799,30.4318,1182006.5811968,0
+RHP.US,D,20140225,000000,30.5776,30.7214,30.3159,30.5986,503302.07451888,0
+RHP.US,D,20140226,000000,30.7054,30.7524,30.4318,30.5686,410191.22077253,0
+RHP.US,D,20140227,000000,30.6056,30.6964,30.3369,30.5456,722566.37958092,0
+RHP.US,D,20140228,000000,30.6185,31.5273,30.5556,30.6126,1505191.0021271,0
+RHP.US,D,20140303,000000,30.8173,30.8592,30.4747,30.5556,955815.13622189,0
+RHP.US,D,20140304,000000,30.9261,31.5853,30.9261,31.028,1540075.0293437,0
+RHP.US,D,20140305,000000,30.9751,31.2867,30.8882,31.2507,573176.26899697,0
+RHP.US,D,20140306,000000,31.3246,31.9768,31.0909,31.6642,752811.28577751,0
+RHP.US,D,20140307,000000,31.7371,31.9318,31.6202,31.7311,720426.55622247,0
+RHP.US,D,20140310,000000,31.6292,31.8459,31.2867,31.4574,722680.53019527,0
+RHP.US,D,20140311,000000,31.5273,31.5993,31.2947,31.4574,585834.97133557,0
+RHP.US,D,20140312,000000,31.4574,31.6702,31.3026,31.6702,631587.33862359,0
+RHP.US,D,20140313,000000,31.818,32.3543,31.6702,31.752,1295943.9141348,0
+RHP.US,D,20140314,000000,31.9258,32.1066,31.6931,31.9558,957044.75862909,0
+RHP.US,D,20140317,000000,32.1795,32.3592,31.9208,32.0357,620136.22962626,0
+RHP.US,D,20140318,000000,32.0047,32.2594,32.0047,32.2514,581367.0762371,0
+RHP.US,D,20140319,000000,32.2873,32.2873,31.4574,31.7371,412804.66904841,0
+RHP.US,D,20140320,000000,31.758,32.3543,31.3526,31.4834,1424271.233729,0
+RHP.US,D,20140321,000000,31.811,31.8959,31.5343,31.818,592587.88136337,0
+RHP.US,D,20140324,000000,31.9258,31.9258,31.013,31.3026,559991.87303966,0
+RHP.US,D,20140325,000000,31.4165,31.6702,30.5626,30.9611,1310799.515139,0
+RHP.US,D,20140326,000000,31.2627,31.3636,30.7174,30.7274,1146284.4481538,0
+RHP.US,D,20140327,000000,30.6685,31.019,30.301,30.5127,620734.01836983,0
+RHP.US,D,20140328,000000,30.4618,31.0929,30.3509,30.4827,594251.07584086,0
+RHP.US,D,20140331,000000,30.7674,31.4824,30.7414,31.2557,648759.99683486,0
+RHP.US,D,20140401,000000,31.2917,31.8789,31.2917,31.8789,559318.98520771,0
+RHP.US,D,20140402,000000,31.9029,31.9029,31.5044,31.799,461962.52966451,0
+RHP.US,D,20140403,000000,31.6961,31.8519,31.5493,31.769,331563.47655199,0
+RHP.US,D,20140404,000000,31.9029,32.0277,31.1389,31.2317,444714.77236485,0
+RHP.US,D,20140407,000000,31.035,32.1935,30.9901,31.9668,988618.41802955,0
+RHP.US,D,20140408,000000,32.0117,32.6369,31.8869,32.534,882452.33875791,0
+RHP.US,D,20140409,000000,32.6369,33.1003,32.4122,32.9625,1152117.1440186,0
+RHP.US,D,20140410,000000,32.9565,33.1981,32.6499,32.6918,1267394.2446934,0
+RHP.US,D,20140411,000000,32.6369,33.0034,32.4901,32.8656,1060769.6168675,0
+RHP.US,D,20140414,000000,33.1792,33.3419,33.0284,33.2621,755753.16739995,0
+RHP.US,D,20140415,000000,33.4828,33.7025,32.9804,33.4448,1002658.9435945,0
+RHP.US,D,20140416,000000,33.7484,34.0121,33.4828,33.7754,954979.03303784,0
+RHP.US,D,20140417,000000,33.8203,34.07,33.7165,33.9821,1081780.339156,0
+RHP.US,D,20140421,000000,34.1219,34.1359,33.8063,34.077,707323.26728062,0
+RHP.US,D,20140422,000000,34.094,34.2088,33.8852,34.064,582059.99049262,0
+RHP.US,D,20140423,000000,34.1219,34.2537,33.8852,33.9881,847268.91650895,0
+RHP.US,D,20140424,000000,34.1359,34.1758,33.7264,33.9751,851514.51830579,0
+RHP.US,D,20140425,000000,33.9032,33.9372,33.5027,33.5417,436701.19897331,0
+RHP.US,D,20140428,000000,33.6575,33.8203,33.301,33.7264,377398.95349783,0
+RHP.US,D,20140429,000000,33.9372,34.041,33.312,33.5177,487772.58436153,0
+RHP.US,D,20140430,000000,33.3659,33.7484,32.9155,33.4828,756347.95217997,0
+RHP.US,D,20140501,000000,33.5417,33.7934,33.0354,33.7544,551972.29172105,0
+RHP.US,D,20140502,000000,33.7614,34.1669,33.3509,33.5027,317869.40811483,0
+RHP.US,D,20140505,000000,33.4448,33.7105,33.0134,33.4977,395212.45726334,0
+RHP.US,D,20140506,000000,34.3996,34.7041,33.9282,33.9611,709550.2055816,0
+RHP.US,D,20140507,000000,34.2408,34.3057,33.5027,34.07,638023.83115899,0
+RHP.US,D,20140508,000000,34.0201,34.3426,33.6455,33.7934,406732.65742199,0
+RHP.US,D,20140509,000000,33.6815,33.8653,33.4608,33.6016,306765.75756644,0
+RHP.US,D,20140512,000000,33.7544,34.1818,33.6645,33.6645,434774.65702588,0
+RHP.US,D,20140513,000000,33.6645,33.8852,33.2461,33.291,579218.24098804,0
+RHP.US,D,20140514,000000,33.3579,33.3709,32.7557,33.0783,888125.82455529,0
+RHP.US,D,20140515,000000,32.9744,33.1981,32.6299,33.1442,868637.11045814,0
+RHP.US,D,20140516,000000,33.1502,33.3789,32.8496,32.9395,575971.95772734,0
+RHP.US,D,20140519,000000,32.9565,33.291,32.8885,33.2241,684097.62254531,0
+RHP.US,D,20140520,000000,33.1152,33.2541,32.8057,32.9065,598487.66574709,0
+RHP.US,D,20140521,000000,33.1003,33.336,32.7557,32.8985,467932.40653073,0
+RHP.US,D,20140522,000000,32.8816,33.5357,32.6429,33.1792,535374.39186624,0
+RHP.US,D,20140523,000000,33.1792,33.5696,33.0613,33.4768,455721.29475892,0
+RHP.US,D,20140527,000000,33.6745,33.9821,33.2181,33.4608,808267.45660638,0
+RHP.US,D,20140528,000000,33.4977,33.5557,32.9884,33.4977,841132.82032711,0
+RHP.US,D,20140529,000000,33.4898,34.1888,33.4099,34.1429,1261990.114293,0
+RHP.US,D,20140530,000000,34.1818,34.2328,33.7264,33.9122,967655.75915765,0
+RHP.US,D,20140602,000000,34.034,34.2328,33.7754,33.9881,902324.55886642,0
+RHP.US,D,20140603,000000,33.9981,34.6502,33.9681,34.6003,1001050.8217818,0
+RHP.US,D,20140604,000000,34.4984,34.6982,34.3496,34.5913,740462.99300425,0
+RHP.US,D,20140605,000000,34.6982,35.2604,34.5044,35.1955,793444.89920104,0
+RHP.US,D,20140606,000000,35.3483,35.547,35.1955,35.4831,508602.06751668,0
+RHP.US,D,20140609,000000,35.4671,35.578,34.9958,35.0207,461980.55344572,0
+RHP.US,D,20140610,000000,34.7771,35.0018,34.4655,34.6812,632865.02444736,0
+RHP.US,D,20140611,000000,34.5913,34.7651,34.3566,34.5543,301218.43823755,0
+RHP.US,D,20140612,000000,34.4315,34.5254,33.8852,34.1429,593432.99643803,0
+RHP.US,D,20140613,000000,34.2018,34.3996,33.7934,34.1019,800735.5187017,0
+RHP.US,D,20140616,000000,34.1359,34.2328,33.9282,34.07,751194.15207424,0
+RHP.US,D,20140617,000000,34.1079,34.5843,33.9611,34.3796,851749.82878274,0
+RHP.US,D,20140618,000000,34.2887,34.7481,34.1818,34.6003,708594.94517731,0
+RHP.US,D,20140619,000000,34.6652,34.9398,34.6432,34.8809,447694.70419206,0
+RHP.US,D,20140620,000000,34.821,34.9828,34.2977,34.8729,1822716.9570777,0
+RHP.US,D,20140623,000000,35.605,36.296,35.1885,35.2684,1427900.0216799,0
+RHP.US,D,20140624,000000,35.2145,35.4671,34.8869,34.9888,592874.25922042,0
+RHP.US,D,20140625,000000,34.842,35.4502,34.842,35.4162,533779.28722889,0
+RHP.US,D,20140626,000000,35.3533,35.7927,35.3173,35.7188,878508.1346358,0
+RHP.US,D,20140627,000000,35.5241,36.1792,35.5021,36.0743,883158.27018875,0
+RHP.US,D,20140630,000000,35.9195,36.1273,35.7338,35.8067,610476.48421727,0
+RHP.US,D,20140701,000000,35.9715,36.4998,35.9116,36.4189,810956.00397065,0
+RHP.US,D,20140702,000000,36.2681,36.5227,36.1422,36.5048,613047.87700366,0
+RHP.US,D,20140703,000000,36.5897,36.5947,36.1492,36.2821,419859.97807212,0
+RHP.US,D,20140707,000000,36.2481,36.342,35.8387,36.0544,422156.00753442,0
+RHP.US,D,20140708,000000,36.0464,36.4099,35.8606,36.1582,673596.76734638,0
+RHP.US,D,20140709,000000,36.297,36.6276,36.1063,36.4389,435385.46294476,0
+RHP.US,D,20140710,000000,36.1422,36.9102,36.1193,36.6416,496737.41287264,0
+RHP.US,D,20140711,000000,36.5807,36.8273,36.357,36.7155,450307.15114677,0
+RHP.US,D,20140714,000000,36.7884,37.093,36.6096,36.8943,397834.91742984,0
+RHP.US,D,20140715,000000,36.6855,36.8543,36.2551,36.7514,457838.08773027,0
+RHP.US,D,20140716,000000,36.9612,37.123,36.6536,36.9442,356031.76086982,0
+RHP.US,D,20140717,000000,36.7225,37.1319,36.7225,36.9102,547460.33849073,0
+RHP.US,D,20140718,000000,36.8543,37.3237,36.8543,37.0421,483663.16224496,0
+RHP.US,D,20140721,000000,36.8693,37.102,36.6696,36.9612,336994.64262418,0
+RHP.US,D,20140722,000000,37.0251,37.3596,36.8493,36.9022,441471.49306769,0
+RHP.US,D,20140723,000000,36.9851,37.1469,36.7594,37.108,581410.13304778,0
+RHP.US,D,20140724,000000,37.1899,37.2817,36.6186,36.6416,417696.12300538,0
+RHP.US,D,20140725,000000,36.4329,36.7465,36.1952,36.4019,564018.18549841,0
+RHP.US,D,20140728,000000,36.5497,36.7065,36.2621,36.6096,611332.61382489,0
+RHP.US,D,20140729,000000,36.7375,36.8064,36.0883,36.0883,629700.8495233,0
+RHP.US,D,20140730,000000,36.2311,36.4019,35.3653,36.0084,883057.13674972,0
+RHP.US,D,20140731,000000,35.9026,36.0004,35.4951,35.5111,753775.55807241,0
+RHP.US,D,20140801,000000,35.578,35.6878,35.0567,35.2944,991689.47008401,0
+RHP.US,D,20140804,000000,35.4332,36.1712,35.2574,36.0464,1119126.6151505,0
+RHP.US,D,20140805,000000,35.4002,35.7268,34.4475,34.7511,1293166.2491856,0
+RHP.US,D,20140806,000000,34.6253,35.3653,34.5504,35.3323,687102.58740199,0
+RHP.US,D,20140807,000000,35.5321,35.6529,35.1446,35.2714,652129.44260052,0
+RHP.US,D,20140808,000000,35.2514,35.6349,35.0946,35.561,673160.19131255,0
+RHP.US,D,20140811,000000,35.7378,35.8676,35.5241,35.6599,651064.03686659,0
+RHP.US,D,20140812,000000,35.578,35.9195,35.4592,35.8676,625763.65464943,0
+RHP.US,D,20140813,000000,36.0084,36.1333,35.8207,35.9415,825764.54287949,0
+RHP.US,D,20140814,000000,35.8746,36.0973,35.8746,35.9555,556981.90157709,0
+RHP.US,D,20140815,000000,36.1133,36.1133,35.5321,35.8606,638950.0532491,0
+RHP.US,D,20140818,000000,36.1712,36.2741,35.9555,36.2221,561767.21548914,0
+RHP.US,D,20140819,000000,36.2311,36.8124,35.9865,36.6606,675522.30797263,0
+RHP.US,D,20140820,000000,36.6855,36.6855,36.2311,36.357,675144.80988834,0
+RHP.US,D,20140821,000000,36.3929,36.5497,36.0384,36.4458,455597.13093279,0
+RHP.US,D,20140822,000000,36.323,36.8403,36.2092,36.4698,603991.92826531,0
+RHP.US,D,20140825,000000,36.6855,36.6855,36.0813,36.5227,514025.22301944,0
+RHP.US,D,20140826,000000,36.4389,36.6186,36.1582,36.5897,581002.59532813,0
+RHP.US,D,20140827,000000,36.5227,36.7465,36.4458,36.6416,410445.55635186,0
+RHP.US,D,20140828,000000,36.4698,36.8793,36.33,36.7005,542005.14071027,0
+RHP.US,D,20140829,000000,36.7065,37.0251,36.5897,36.9981,595111.21073319,0
+RHP.US,D,20140902,000000,37.102,37.2198,36.5497,36.9921,646504.0202197,0
+RHP.US,D,20140903,000000,37.057,37.073,36.5048,36.5497,548460.65834805,0
+RHP.US,D,20140904,000000,36.7005,36.8064,35.8287,35.9415,647536.38235474,0
+RHP.US,D,20140905,000000,36.0084,37.0501,35.9635,37.0201,808528.80143397,0
+RHP.US,D,20140908,000000,36.9152,37.093,36.342,36.4189,1913507.7496535,0
+RHP.US,D,20140909,000000,36.4778,36.5048,36.0743,36.1193,1157052.6561074,0
+RHP.US,D,20140910,000000,36.0464,36.1952,35.7188,35.8606,610626.68239405,0
+RHP.US,D,20140911,000000,35.7927,36.0314,35.4951,35.7548,713642.60523813,0
+RHP.US,D,20140912,000000,35.6729,35.6729,34.4175,34.6322,892068.02603504,0
+RHP.US,D,20140915,000000,34.6322,34.824,34.3356,34.6322,793415.86088687,0
+RHP.US,D,20140916,000000,34.5054,35.2175,34.3356,35.1236,925713.41895382,0
+RHP.US,D,20140917,000000,35.0946,35.3753,34.842,35.0018,619876.88744103,0
+RHP.US,D,20140918,000000,35.1536,35.4162,34.787,35.3533,797550.31603289,0
+RHP.US,D,20140919,000000,35.4002,35.6209,35.0018,35.6209,2160610.7861202,0
+RHP.US,D,20140922,000000,35.4592,35.9116,35.1016,35.8067,1498009.5266349,0
+RHP.US,D,20140923,000000,35.6289,35.9865,35.578,35.6809,1193956.348141,0
+RHP.US,D,20140924,000000,35.6878,35.9195,35.4502,35.7028,717293.42225494,0
+RHP.US,D,20140925,000000,35.6669,35.9116,35.2944,35.4002,949399.67143124,0
+RHP.US,D,20140926,000000,35.3823,36.2032,35.3173,36.1652,803848.62624566,0
+RHP.US,D,20140929,000000,35.9116,36.1652,35.6209,36.1652,787908.59440512,0
+RHP.US,D,20140930,000000,36.0364,36.2631,35.578,35.578,679830.99300372,0
+RHP.US,D,20141001,000000,35.578,35.7138,34.8569,34.9908,787042.45158571,0
+RHP.US,D,20141002,000000,34.9908,35.1945,34.5244,34.6922,826940.09394305,0
+RHP.US,D,20141003,000000,35.0137,35.4152,34.824,35.3733,460307.34575645,0
+RHP.US,D,20141006,000000,35.4082,35.5021,34.8989,34.9159,469135.99458728,0
+RHP.US,D,20141007,000000,34.7061,35.4322,34.4794,34.4954,598373.51513274,0
+RHP.US,D,20141008,000000,34.5394,35.4951,34.3946,35.4661,679865.03792379,0
+RHP.US,D,20141009,000000,35.4661,35.7737,34.7431,34.7661,946011.2005632,0
+RHP.US,D,20141010,000000,34.6233,35.1266,33.9442,33.9891,739214.34549466,0
+RHP.US,D,20141013,000000,33.9272,34.2228,32.4132,32.4641,1193727.0455911,0
+RHP.US,D,20141014,000000,32.6289,33.5087,32.4391,32.6968,862472.9772833,0
+RHP.US,D,20141015,000000,32.4861,33.4338,32.1415,33.3889,901120.97080986,0
+RHP.US,D,20141016,000000,32.9964,33.8922,32.7657,33.7704,728458.15339521,0
+RHP.US,D,20141017,000000,34.088,34.4285,33.7294,34.066,444590.60853871,0
+RHP.US,D,20141020,000000,34.0131,34.7501,34.0131,34.7501,342518.93156596,0
+RHP.US,D,20141021,000000,34.794,35.7967,34.6832,35.7737,595257.40362525,0
+RHP.US,D,20141022,000000,35.7408,35.9765,35.2235,35.2754,367822.31774665,0
+RHP.US,D,20141023,000000,35.5111,36.0963,35.3902,35.4322,438370.40137787,0
+RHP.US,D,20141024,000000,35.5241,35.7967,35.1546,35.7208,395159.38724088,0
+RHP.US,D,20141027,000000,35.6149,35.9315,35.5021,35.8566,322930.08535096,0
+RHP.US,D,20141028,000000,35.8726,36.4289,35.6369,36.4199,605340.70789275,0
+RHP.US,D,20141029,000000,36.352,36.5407,36.0364,36.4289,469399.34205723,0
+RHP.US,D,20141030,000000,36.1792,36.7365,36.1422,36.6775,350724.75862377,0
+RHP.US,D,20141031,000000,37.0041,37.1429,36.6905,37.118,593244.74805647,0
+RHP.US,D,20141103,000000,37.2328,37.4056,36.6526,36.8803,669631.53547952,0
+RHP.US,D,20141104,000000,36.7145,37.118,35.9845,36.8493,750867.72137004,0
+RHP.US,D,20141105,000000,37.0211,37.2797,36.2911,36.7205,452865.52675784,0
+RHP.US,D,20141106,000000,36.7634,37.2168,36.6905,37.11,423784.15577066,0
+RHP.US,D,20141107,000000,36.9991,37.4425,36.8953,37.052,490534.22817183,0
+RHP.US,D,20141110,000000,37.1349,37.6832,37.089,37.6163,646816.4324274,0
+RHP.US,D,20141111,000000,37.4725,37.9559,37.4725,37.7282,463111.04505625,0
+RHP.US,D,20141112,000000,37.6373,37.7431,37.2977,37.5094,337036.69811367,0
+RHP.US,D,20141113,000000,37.5264,37.9479,37.3976,37.7082,410178.2035972,0
+RHP.US,D,20141114,000000,37.7971,37.9259,37.5264,37.6533,418779.55252052,0
+RHP.US,D,20141117,000000,37.5094,37.9079,37.2638,37.3067,372452.42687604,0
+RHP.US,D,20141118,000000,37.3227,38.0377,37.1349,37.849,456672.54987849,0
+RHP.US,D,20141119,000000,37.875,37.8919,37.2388,37.4805,355777.42529048,0
+RHP.US,D,20141120,000000,37.4056,37.9329,37.2168,37.9329,400298.16752895,0
+RHP.US,D,20141121,000000,38.2854,38.3523,37.858,38.0577,400302.17281366,0
+RHP.US,D,20141124,000000,38.0577,38.2105,37.5644,37.5684,556428.17096538,0
+RHP.US,D,20141125,000000,37.5644,38.2395,37.5644,38.1736,513542.5862114,0
+RHP.US,D,20141126,000000,38.2854,38.9855,37.9678,38.8886,444997.14493718,0
+RHP.US,D,20141128,000000,38.9765,39.367,38.7318,39.1732,295943.47826921,0
+RHP.US,D,20141201,000000,38.9106,39.2412,38.7079,38.7079,479147.20372993,0
+RHP.US,D,20141202,000000,38.8117,39.0025,38.626,38.8037,443736.48157345,0
+RHP.US,D,20141203,000000,38.9016,38.9695,38.7358,38.8796,502635.194614,0
+RHP.US,D,20141204,000000,38.7518,39.0214,38.5571,38.9176,335269.36623362,0
+RHP.US,D,20141205,000000,38.8627,39.5787,38.7518,39.4719,416089.00251389,0
+RHP.US,D,20141208,000000,39.4639,39.9692,39.1123,39.2561,423373.61408748,0
+RHP.US,D,20141209,000000,38.9016,40.0461,38.7588,39.8414,841032.68820926,0
+RHP.US,D,20141210,000000,39.6846,40.0301,39.5338,39.7844,436147.4683616,0
+RHP.US,D,20141211,000000,40.0741,40.3986,39.6306,39.9632,441147.06500585,0
+RHP.US,D,20141212,000000,39.7285,40.0741,39.4719,39.4888,426887.25010283,0
+RHP.US,D,20141215,000000,39.8064,39.9392,38.7139,39.0065,622467.30532981,0
+RHP.US,D,20141216,000000,38.9625,39.7215,38.9266,38.9545,590041.52160645,0
+RHP.US,D,20141217,000000,39.1513,40.2998,39.1353,40.2898,977296.47946425,0
+RHP.US,D,20141218,000000,40.6922,40.9119,39.5268,40.1669,630939.4838211,0
+RHP.US,D,20141219,000000,40.2478,41.2705,40.2478,40.7522,754628.68371649,0
+RHP.US,D,20141222,000000,40.7432,41.2515,40.7432,41.2245,423320.54406502,0
+RHP.US,D,20141223,000000,41.4213,41.4532,40.9689,41.1287,395769.19183859,0
+RHP.US,D,20141224,000000,41.3164,41.4892,40.9409,41.2165,187632.56903322,0
+RHP.US,D,20141226,000000,41.3703,41.6809,41.1816,41.4373,427025.43242547,0
+RHP.US,D,20141229,000000,41.3783,41.8337,41.3783,41.652,362024.66812314,0
+RHP.US,D,20141230,000000,41.5211,41.7948,41.0128,41.0278,400048.8385555,0
+RHP.US,D,20141231,000000,41.0418,41.4103,39.9892,40.0721,620798.10292525,0
+RHP.US,D,20150102,000000,40.078,40.5364,39.8743,40.5045,544870.92192313,0
+RHP.US,D,20150105,000000,40.3457,41.1197,40.2858,40.86,704056.95759635,0
+RHP.US,D,20150106,000000,40.9369,41.2036,40.0491,40.4516,443607.31114143,0
+RHP.US,D,20150107,000000,40.6433,40.9759,40.3936,40.884,631857.69534178,0
+RHP.US,D,20150108,000000,41.1966,41.4373,40.6952,40.9439,545263.4398251,0
+RHP.US,D,20150109,000000,40.9169,41.3783,40.7641,41.2815,492969.44127794,0
+RHP.US,D,20150112,000000,41.1656,41.4373,41.1656,41.3933,381073.80222292,0
+RHP.US,D,20150113,000000,41.7309,41.9865,41.1736,41.4103,562428.08746695,0
+RHP.US,D,20150114,000000,41.1117,41.4642,40.7252,41.3703,312190.91571155,0
+RHP.US,D,20150115,000000,41.5551,41.9486,41.4013,41.8217,656530.24918002,0
+RHP.US,D,20150116,000000,41.8257,42.6866,41.7818,42.6167,497234.06817717,0
+RHP.US,D,20150120,000000,42.8674,42.9612,42.3041,42.7765,715407.93447582,0
+RHP.US,D,20150121,000000,42.6347,42.9722,41.7349,41.8257,600298.05443782,0
+RHP.US,D,20150122,000000,42.2142,42.8524,41.9636,42.7295,845717.87000346,0
+RHP.US,D,20150123,000000,42.7985,42.7985,42.2751,42.3361,475091.852957,0
+RHP.US,D,20150126,000000,42.351,43.172,41.9775,43.164,443762.51592409,0
+RHP.US,D,20150127,000000,42.7685,43.2189,42.39,42.6866,364337.72004547,0
+RHP.US,D,20150128,000000,42.6526,43.0112,42.3141,42.3211,427993.71000508,0
+RHP.US,D,20150129,000000,42.2212,42.8294,41.9775,42.8134,689013.10821056,0
+RHP.US,D,20150130,000000,42.5847,42.9722,41.6809,41.7149,847694.47800982,0
+RHP.US,D,20150202,000000,41.7488,41.9945,40.4136,41.2515,547604.52874044,0
+RHP.US,D,20150203,000000,41.2575,42.7605,41.1277,42.6706,640648.29396784,0
+RHP.US,D,20150204,000000,42.5757,42.9972,42.2442,42.6706,481727.60840692,0
+RHP.US,D,20150205,000000,42.7605,43.6284,42.7605,43.5055,434847.75347191,0
+RHP.US,D,20150206,000000,43.4546,43.7802,41.8417,42.0764,564548.88572301,0
+RHP.US,D,20150209,000000,42.4269,42.9363,42.2142,42.2352,673776.00383733,0
+RHP.US,D,20150210,000000,42.5498,42.7925,41.7219,42.4269,476467.66825626,0
+RHP.US,D,20150211,000000,42.2961,43.5964,42.2961,43.5684,469765.82560856,0
+RHP.US,D,20150212,000000,43.6663,44.1427,43.4546,43.5804,322600.65068324,0
+RHP.US,D,20150213,000000,43.5595,43.918,43.172,43.6953,446028.50575104,0
+RHP.US,D,20150217,000000,43.6863,44.1127,43.4376,43.6194,275214.1272319,0
+RHP.US,D,20150218,000000,43.5804,44.2366,43.141,44.2366,549957.63350991,0
+RHP.US,D,20150219,000000,44.0009,44.2445,42.4479,42.4729,477203.63932246,0
+RHP.US,D,20150220,000000,42.359,43.6663,42.3141,43.5764,769169.86987067,0
+RHP.US,D,20150223,000000,43.5894,43.937,43.3228,43.91,355414.94702386,0
+RHP.US,D,20150224,000000,43.8011,43.937,43.4756,43.6863,449525.11930636,0
+RHP.US,D,20150225,000000,43.5804,44.0997,42.9722,43.2029,727798.28273858,0
+RHP.US,D,20150226,000000,43.3088,45.2023,43.3088,45.0115,883723.01533342,0
+RHP.US,D,20150227,000000,44.8188,45.9073,44.5641,45.6647,680789.25737154,0
+RHP.US,D,20150302,000000,45.6497,46.3937,45.4,46.195,820611.74409493,0
+RHP.US,D,20150303,000000,46.0052,46.4237,45.8235,46.202,541852.93989113,0
+RHP.US,D,20150304,000000,46.0831,46.6504,45.9233,46.4317,604763.94689393,0
+RHP.US,D,20150305,000000,46.5894,46.6643,46.0831,46.1051,433141.50218375,0
+RHP.US,D,20150306,000000,45.5328,45.8145,44.0838,44.2445,951043.84080634,0
+RHP.US,D,20150309,000000,44.5312,45.6417,44.5312,45.3081,480656.19474593,0
+RHP.US,D,20150310,000000,44.9716,46.5385,44.7369,46.2719,672020.68781142,0
+RHP.US,D,20150311,000000,46.4856,46.8401,46.2719,46.4996,500397.24178005,0
+RHP.US,D,20150312,000000,46.6993,47.8757,46.5125,47.5562,679258.23728962,0
+RHP.US,D,20150313,000000,47.686,47.9057,46.8641,47.4573,718481.99049382,0
+RHP.US,D,20150316,000000,47.691,48.1953,47.3355,47.8278,764546.76998953,0
+RHP.US,D,20150317,000000,47.5712,48.0705,47.3974,47.8358,1325354.7197897,0
+RHP.US,D,20150318,000000,48.0885,48.8774,46.7882,48.5059,844833.70340284,0
+RHP.US,D,20150319,000000,48.2602,48.5818,47.6231,47.9866,520664.98375407,0
+RHP.US,D,20150320,000000,47.9686,48.6447,47.6151,48.413,734669.34866545,0
+RHP.US,D,20150323,000000,48.5499,49.3638,48.3531,48.3701,530535.00661055,0
+RHP.US,D,20150324,000000,48.2013,48.3781,47.5482,47.7759,463941.14031323,0
+RHP.US,D,20150325,000000,47.686,47.9207,46.6214,46.7063,470255.47166485,0
+RHP.US,D,20150326,000000,46.6144,46.7732,45.9073,46.5545,360500.65728946,0
+RHP.US,D,20150327,000000,46.5815,46.8092,46.192,46.7273,516977.11785366,0
+RHP.US,D,20150330,000000,46.9739,47.1297,46.4357,46.954,597442.28643674,0
+RHP.US,D,20150331,000000,46.8431,47.0598,46.168,46.7762,614676.0252399,0
+RHP.US,D,20150401,000000,46.7063,47.6441,46.0012,47.5652,937960.57828806,0
+RHP.US,D,20150402,000000,47.675,48.3491,47.6441,47.8598,408102.46479417,0
+RHP.US,D,20150406,000000,47.8977,48.3262,47.4154,47.5741,1567303.9561506,0
+RHP.US,D,20150407,000000,47.6121,47.8668,47.0968,47.1447,512458.15537509,0
+RHP.US,D,20150408,000000,47.3584,47.65,47.0908,47.4683,438573.66957711,0
+RHP.US,D,20150409,000000,47.3734,47.3734,45.8005,46.2389,689101.22447427,0
+RHP.US,D,20150410,000000,46.6923,47.1897,46.4357,46.4766,341431.49676611,0
+RHP.US,D,20150413,000000,46.6843,47.1517,46.5685,46.5685,367992.542347,0
+RHP.US,D,20150414,000000,46.7273,47.3145,46.185,46.4606,287129.84925605,0
+RHP.US,D,20150415,000000,46.5765,46.6514,45.6557,45.6896,322551.58594549,0
+RHP.US,D,20150416,000000,45.6787,45.7925,45.0465,45.5448,545618.90884347,0
+RHP.US,D,20150417,000000,45.2632,45.5538,44.7319,45.423,629212.20478819,0
+RHP.US,D,20150420,000000,45.7546,46.0831,45.4859,46.0771,441876.0268238,0
+RHP.US,D,20150421,000000,46.145,46.3997,45.5998,45.7326,348428.72916147,0
+RHP.US,D,20150422,000000,45.8544,46.4357,45.4859,46.168,539679.07161261,0
+RHP.US,D,20150423,000000,46.2219,46.6074,45.9852,46.3757,260305.45620522,0
+RHP.US,D,20150424,000000,46.3607,46.4157,45.9763,46.2459,324865.639189,0
+RHP.US,D,20150427,000000,46.4217,46.5765,45.3541,45.8314,388051.00819471,0
+RHP.US,D,20150428,000000,45.8544,46.0462,45.423,45.8005,397555.54882103,0
+RHP.US,D,20150429,000000,45.6067,46.0012,45.1474,45.408,270594.0313143,0
+RHP.US,D,20150430,000000,45.0854,45.1334,44.1177,44.2645,605123.42119701,0
+RHP.US,D,20150501,000000,44.2505,44.9386,44.0398,44.4423,396644.3465486,0
+RHP.US,D,20150504,000000,44.5481,45.0025,44.2645,44.3943,370731.1557702,0
+RHP.US,D,20150505,000000,44.4882,44.8627,43.4516,43.6513,571134.57511401,0
+RHP.US,D,20150506,000000,43.4346,43.9719,42.8064,43.3118,768294.71516066,0
+RHP.US,D,20150507,000000,43.3118,43.3567,42.4829,43.1969,1292472.3336089,0
+RHP.US,D,20150508,000000,43.6284,44.2865,43.181,43.3567,768028.36372718,0
+RHP.US,D,20150511,000000,43.3827,43.6334,42.6067,42.6127,420472.78663336,0
+RHP.US,D,20150512,000000,42.4599,42.5807,41.5002,42.2961,530606.10041422,0
+RHP.US,D,20150513,000000,42.423,42.8594,41.8667,41.9985,528811.73286235,0
+RHP.US,D,20150514,000000,42.1214,43.1879,41.9126,43.0202,469958.07927483,0
+RHP.US,D,20150515,000000,43.114,43.8561,42.9113,43.8271,440225.84952163,0
+RHP.US,D,20150518,000000,43.7053,44.0638,43.2978,43.7951,327429.02140596,0
+RHP.US,D,20150519,000000,43.6513,44.3095,43.3827,43.912,504177.22922889,0
+RHP.US,D,20150520,000000,43.934,44.1836,43.6284,43.7732,421644.33241221,0
+RHP.US,D,20150521,000000,43.7881,44.0039,43.3427,43.4586,241554.71581663,0
+RHP.US,D,20150522,000000,43.3048,43.5954,43.0881,43.2199,374767.48144073,0
+RHP.US,D,20150526,000000,43.0431,43.2978,42.4919,42.6766,275878.00317325,0
+RHP.US,D,20150527,000000,42.7116,43.4106,42.3451,43.2279,265386.15986493,0
+RHP.US,D,20150528,000000,43.121,43.3747,42.6367,43.0431,280352.90751997,0
+RHP.US,D,20150529,000000,42.9363,42.9882,42.2292,42.3221,584287.93011478,0
+RHP.US,D,20150601,000000,42.5997,43.2139,42.3151,43.151,453358.17677766,0
+RHP.US,D,20150602,000000,42.8194,43.142,42.4599,42.6207,375685.69296141,0
+RHP.US,D,20150603,000000,42.5897,42.8444,42.2751,42.391,441700.79561756,0
+RHP.US,D,20150604,000000,42.2911,42.4979,41.9735,42.0315,408883.4953134,0
+RHP.US,D,20150605,000000,41.7518,41.9985,41.4462,41.7169,451727.02457788,0
+RHP.US,D,20150608,000000,41.7169,41.7169,41.2545,41.5002,212907.91822092,0
+RHP.US,D,20150609,000000,41.3534,41.5152,41.0707,41.2485,332773.07253562,0
+RHP.US,D,20150610,000000,41.4303,41.8367,41.2016,41.607,665418.97728157,0
+RHP.US,D,20150611,000000,41.639,41.8927,41.4542,41.7249,297378.371518,0
+RHP.US,D,20150612,000000,41.6749,42.0514,41.4922,41.7518,315257.9624813,0
+RHP.US,D,20150615,000000,41.4542,41.623,40.9259,41.615,415393.08429483,0
+RHP.US,D,20150616,000000,41.623,42.0744,41.4922,41.8447,306533.45105303,0
+RHP.US,D,20150617,000000,41.8287,42.0385,41.5291,41.9216,316822.02616211,0
+RHP.US,D,20150618,000000,42.0684,43.2419,41.9735,42.8963,544311.18338435,0
+RHP.US,D,20150619,000000,42.8903,43.2139,42.4919,43.0731,525688.61210661,0
+RHP.US,D,20150622,000000,43.128,43.166,42.2292,42.2911,315257.9624813,0
+RHP.US,D,20150623,000000,42.0994,42.4439,41.9536,42.1982,417611.01070521,0
+RHP.US,D,20150624,000000,42.3051,42.383,41.8078,42.1443,432453.59453412,0
+RHP.US,D,20150625,000000,42.1533,42.352,41.8927,41.9606,363439.53494836,0
+RHP.US,D,20150626,000000,42.1014,42.356,41.5661,42.0854,863752.66574942,0
+RHP.US,D,20150629,000000,41.9686,42.5897,41.1287,41.1686,409295.03831777,0
+RHP.US,D,20150630,000000,41.5241,41.634,41.0408,41.2765,355444.98665922,0
+RHP.US,D,20150701,000000,41.5241,42.389,41.2685,42.389,456002.66601008,0
+RHP.US,D,20150702,000000,42.6297,42.8394,42.2102,42.2791,297098.00158802,0
+RHP.US,D,20150706,000000,42.2642,42.9233,42.1463,42.8394,206513.48117502,0
+RHP.US,D,20150707,000000,43.174,44.4233,42.9483,44.4003,531530.31986198,0
+RHP.US,D,20150708,000000,44.0408,44.1696,42.7465,43.149,377770.44365505,0
+RHP.US,D,20150709,000000,43.3917,43.6244,42.9153,42.9233,311635.18245748,0
+RHP.US,D,20150710,000000,43.1869,43.927,43.0491,43.8191,181422.37508417,0
+RHP.US,D,20150713,000000,43.7242,44.6949,43.7242,44.0278,283328.83406247,0
+RHP.US,D,20150714,000000,43.935,44.6949,43.935,44.5721,241367.46875625,0
+RHP.US,D,20150715,000000,44.3844,44.8537,44.0408,44.5951,229463.76258624,0
+RHP.US,D,20150716,000000,44.7269,45.3571,44.7199,45.3251,275480.47866538,0
+RHP.US,D,20150717,000000,45.3331,45.441,44.8537,45.1613,222595.70062291,0
+RHP.US,D,20150720,000000,45.2243,45.4809,44.8458,45.1773,244342.39397757,0
+RHP.US,D,20150721,000000,45.1244,45.4739,44.7978,44.9127,147454.55674591,0
+RHP.US,D,20150722,000000,44.9047,45.2033,44.6041,45.0445,212563.46373552,0
+RHP.US,D,20150723,000000,45.0395,45.0395,43.4047,43.7622,341489.57339446,0
+RHP.US,D,20150724,000000,43.7242,43.8331,43.18,43.2199,272135.06460802,0
+RHP.US,D,20150727,000000,43.149,43.3917,42.7595,42.8144,212429.2866976,0
+RHP.US,D,20150728,000000,43.135,43.4376,42.5438,43.2908,336984.62941239,0
+RHP.US,D,20150729,000000,43.4047,43.7622,42.8923,43.5834,212690.63152519,0
+RHP.US,D,20150730,000000,43.6314,43.7312,43.2908,43.4676,402478.04373454,0
+RHP.US,D,20150731,000000,43.6393,44.5481,43.3347,44.4403,472986.07451862,0
+RHP.US,D,20150803,000000,44.4952,45.2872,44.3624,44.8537,742787.05945955,0
+RHP.US,D,20150804,000000,43.6773,43.6773,42.2941,42.4669,732767.83974748,0
+RHP.US,D,20150805,000000,42.3001,42.6207,40.6333,41.0667,605385.76734578,0
+RHP.US,D,20150806,000000,41.3314,41.4233,39.9792,41.3693,583719.1796854,0
+RHP.US,D,20150807,000000,41.1357,41.5161,40.858,41.0977,341876.08336936,0
+RHP.US,D,20150810,000000,41.4562,41.7209,41.0508,41.4233,434128.80486575,0
+RHP.US,D,20150811,000000,41.3933,41.7658,40.9129,41.4782,314851.42608283,0
+RHP.US,D,20150812,000000,41.2285,41.4482,40.3377,41.4173,358599.14837149,0
+RHP.US,D,20150813,000000,41.3064,41.644,40.849,41.3064,205999.80341045,0
+RHP.US,D,20150814,000000,41.3064,41.4173,40.904,41.2475,270077.3495862,0
+RHP.US,D,20150817,000000,41.1357,41.634,40.9998,41.3853,459089.73920339,0
+RHP.US,D,20150818,000000,41.3853,41.634,41.1766,41.3404,230575.22909437,0
+RHP.US,D,20150819,000000,41.1516,41.3404,40.5994,41.0268,298900.37970932,0
+RHP.US,D,20150820,000000,40.8191,41.1357,40.3976,40.4925,474270.76959063,0
+RHP.US,D,20150821,000000,39.2092,40.9209,38.9146,40.4526,657627.69719166,0
+RHP.US,D,20150824,000000,37.8939,40.4685,37.8939,39.2501,614889.30665092,0
+RHP.US,D,20150825,000000,40.4136,40.5994,38.9146,38.9455,747694.53455538,0
+RHP.US,D,20150826,000000,39.5747,40.0091,38.8587,39.9632,310478.65649632,0
+RHP.US,D,20150827,000000,40.2358,41.2285,39.8563,40.8261,272776.91148343,0
+RHP.US,D,20150828,000000,40.7332,40.864,40.2678,40.7472,281013.77949778,0
+RHP.US,D,20150831,000000,40.5315,40.6143,39.6586,39.8144,495115.27256347,0
+RHP.US,D,20150901,000000,39.1872,39.6147,38.565,38.9296,389742.2396652,0
+RHP.US,D,20150902,000000,39.367,39.6147,39.0304,39.6147,310861.1611865,0
+RHP.US,D,20150903,000000,39.4709,39.9692,39.2242,39.2861,240223.9599704,0
+RHP.US,D,20150904,000000,38.8587,39.1393,38.5071,38.61,294007.92443117,0
+RHP.US,D,20150908,000000,39.2012,39.7065,38.9296,39.5497,336984.62941239,0
+RHP.US,D,20150909,000000,39.9792,40.1869,39.4299,39.4549,292977.56493849,0
+RHP.US,D,20150910,000000,39.4119,40.126,39.367,39.7695,232938.34707563,0
+RHP.US,D,20150911,000000,39.7854,40.6483,39.4888,40.6403,157490.79891802,0
+RHP.US,D,20150914,000000,40.7941,40.9209,40.5994,40.864,149128.76575636,0
+RHP.US,D,20150915,000000,40.895,40.9998,39.9632,40.858,278699.72625426,0
+RHP.US,D,20150916,000000,40.9908,41.8657,40.8261,41.8357,291820.03765615,0
+RHP.US,D,20150917,000000,41.7209,43.0951,41.4862,42.412,330858.54644233,0
+RHP.US,D,20150918,000000,41.8657,42.0145,39.9482,40.079,617740.06804611,0
+RHP.US,D,20150921,000000,40.4056,40.7721,40.2289,40.5215,349466.09790239,0
+RHP.US,D,20150922,000000,40.15,40.3936,39.35,39.4209,326561.87726538,0
+RHP.US,D,20150923,000000,39.5817,39.6686,39.1922,39.4499,293492.24402424,0
+RHP.US,D,20150924,000000,39.3191,39.387,38.6869,39.1633,360141.18298638,0
+RHP.US,D,20150925,000000,39.5497,39.5497,38.8507,39.0304,304559.8470102,0
+RHP.US,D,20150928,000000,39.0304,39.0384,37.9319,38.2185,286774.38023769,0
+RHP.US,D,20150929,000000,38.1726,38.5251,38.0058,38.1726,282424.64103828,0
+RHP.US,D,20150930,000000,38.567,39.0464,38.3124,38.8007,529957.24429055,0
+RHP.US,D,20151001,000000,38.9346,39.6147,38.5181,39.6147,316811.01162915,0
+RHP.US,D,20151002,000000,39.4179,39.9622,38.5491,39.9352,421861.61910794,0
+RHP.US,D,20151005,000000,40.3397,41.3414,40.11,41.2375,215424.23834249,0
+RHP.US,D,20151006,000000,41.1496,41.662,40.9369,41.5271,292828.3680829,0
+RHP.US,D,20151007,000000,41.7019,42.5388,41.4892,42.5388,275065.93169749,0
+RHP.US,D,20151008,000000,42.4499,42.8694,42.2142,42.6467,368446.14084086,0
+RHP.US,D,20151009,000000,42.7835,42.8913,42.4339,42.6726,414375.74197748,0
+RHP.US,D,20151012,000000,42.7176,43.5245,42.7176,43.115,325280.1861569,0
+RHP.US,D,20151013,000000,42.8614,43.3098,42.1194,42.2991,201986.50812702,0
+RHP.US,D,20151014,000000,41.7878,42.363,41.0468,41.9386,499886.56797902,0
+RHP.US,D,20151015,000000,41.9626,42.0884,41.5771,42.0724,371617.32501317,0
+RHP.US,D,20151016,000000,42.3091,42.3091,41.641,41.8148,284836.82375729,0
+RHP.US,D,20151019,000000,41.7738,42.2632,41.6859,42.1913,329055.16699985,0
+RHP.US,D,20151020,000000,42.1433,42.8064,41.9076,42.7266,182485.77817573,0
+RHP.US,D,20151021,000000,42.7985,43.0102,41.8227,41.9626,252988.80235392,0
+RHP.US,D,20151022,000000,42.2771,43.0981,42.1523,43.0981,238783.05879454,0
+RHP.US,D,20151023,000000,43.0571,43.0571,41.4033,41.5621,360707.93077341,0
+RHP.US,D,20151026,000000,41.608,41.608,40.5974,40.7791,381893.88426811,0
+RHP.US,D,20151027,000000,40.7102,40.9509,40.0311,40.843,212896.90368796,0
+RHP.US,D,20151028,000000,40.9679,42.0814,40.852,42.0724,468173.72493475,0
+RHP.US,D,20151029,000000,41.8058,42.2931,41.655,41.9855,209981.05641616,0
+RHP.US,D,20151030,000000,41.9316,42.1523,41.1426,41.4592,249690.45039194,0
+RHP.US,D,20151102,000000,41.4253,42.8913,41.1836,42.7096,517701.07306571,0
+RHP.US,D,20151103,000000,42.5757,43.5634,41.1267,43.4606,359946.92667775,0
+RHP.US,D,20151104,000000,43.144,44.5851,42.7835,43.9959,533968.53693162,0
+RHP.US,D,20151105,000000,43.9479,44.3454,43.7762,44.3354,249565.28524463,0
+RHP.US,D,20151106,000000,43.8241,48.0955,43.5395,44.4533,460173.16871853,0
+RHP.US,D,20151109,000000,44.0997,44.3804,43.4536,43.8161,240897.84912353,0
+RHP.US,D,20151110,000000,43.8161,44.5791,43.5934,44.5471,237131.88017119,0
+RHP.US,D,20151111,000000,44.689,44.9646,44.2056,44.2326,204902.35539881,0
+RHP.US,D,20151112,000000,43.9639,44.1207,43.3747,43.5634,239668.22671633,0
+RHP.US,D,20151113,000000,43.4196,43.7592,42.8454,42.8913,250324.28669793,0
+RHP.US,D,20151116,000000,42.8853,43.16,42.4339,43.144,300564.57550799,0
+RHP.US,D,20151117,000000,43.0511,43.4366,42.4979,42.6636,335080.11653088,0
+RHP.US,D,20151118,000000,42.7905,42.9582,41.8357,42.8614,386335.74501594,0
+RHP.US,D,20151119,000000,42.8774,43.144,42.4339,42.6397,238019.05073534,0
+RHP.US,D,20151120,000000,42.9323,43.0421,42.4979,42.5138,254004.14202892,0
+RHP.US,D,20151123,000000,42.5847,42.6467,42.1363,42.4669,204775.18760914,0
+RHP.US,D,20151124,000000,42.3091,42.4269,41.649,42.1134,166840.13476167,0
+RHP.US,D,20151125,000000,42.1054,42.8064,41.9316,42.6027,181558.55476444,0
+RHP.US,D,20151127,000000,42.5688,43.2788,42.396,43.2449,85387.663496587,0
+RHP.US,D,20151130,000000,43.3038,43.4995,42.7176,42.8284,305387.93962482,0
+RHP.US,D,20151201,000000,43.0032,43.3827,42.8284,43.3248,152010.56810808,0
+RHP.US,D,20151202,000000,43.1919,43.3657,42.1913,42.2632,209925.98375135,0
+RHP.US,D,20151203,000000,42.4419,42.5138,41.0737,41.2994,262695.6098583,0
+RHP.US,D,20151204,000000,41.2994,42.2082,41.2994,41.8427,239413.89113699,0
+RHP.US,D,20151207,000000,41.7558,41.9126,41.0568,41.4822,356774.74118426,0
+RHP.US,D,20151208,000000,41.0877,41.7738,40.9309,41.1926,209077.86471316,0
+RHP.US,D,20151209,000000,41.1047,41.655,40.6123,40.7651,185111.24230576,0
+RHP.US,D,20151210,000000,40.5374,40.873,40.2978,40.4496,324166.71700641,0
+RHP.US,D,20151211,000000,39.7165,40.134,39.1313,39.5677,448629.93817278,0
+RHP.US,D,20151214,000000,39.4339,40.1659,39.0544,40.11,551826.09882899,0
+RHP.US,D,20151215,000000,40.898,41.4123,40.4326,40.9948,320741.19725476,0
+RHP.US,D,20151216,000000,41.2126,42.7835,40.9779,42.5218,357153.24058974,0
+RHP.US,D,20151217,000000,42.6027,42.6027,41.5042,41.6769,341676.82045484,0
+RHP.US,D,20151218,000000,41.4253,41.7558,40.5604,40.7651,613695.73180615,0
+RHP.US,D,20151221,000000,40.907,41.2126,40.3237,40.7482,178514.5383818,0
+RHP.US,D,20151222,000000,40.8281,41.4033,40.6693,41.1426,182925.35817309,0
+RHP.US,D,20151223,000000,41.3554,43.16,41.0957,41.9765,254890.31127189,0
+RHP.US,D,20151224,000000,42.0554,42.5388,41.7289,42.0644,95422.904347515,0
+RHP.US,D,20151228,000000,41.9296,42.3131,41.658,42.1693,208681.34152647,0
+RHP.US,D,20151229,000000,42.368,42.7915,41.9346,42.418,173286.64050885,0
+RHP.US,D,20151230,000000,42.2402,42.4469,41.7089,41.7688,157411.69454491,0
+RHP.US,D,20151231,000000,41.7149,42.1933,41.1876,41.2435,186264.76430339,0
+RHP.US,D,20160104,000000,40.6523,40.7711,39.4938,39.8543,349353.9499304,0
+RHP.US,D,20160105,000000,40.0121,41.5771,39.8983,41.4982,276626.99141477,0
+RHP.US,D,20160106,000000,40.9609,41.3933,40.2608,40.5624,297891.04796139,0
+RHP.US,D,20160107,000000,39.8194,40.0521,38.6789,38.6939,326989.4414086,0
+RHP.US,D,20160108,000000,38.9915,39.4659,38.0268,38.1436,578925.85520392,0
+RHP.US,D,20160111,000000,38.4212,39.1103,38.2744,39.0304,262159.9030278,0
+RHP.US,D,20160112,000000,39.342,39.4529,38.1586,38.4882,326650.99485027,0
+RHP.US,D,20160113,000000,38.5441,38.5441,35.1076,35.596,732208.1012087,0
+RHP.US,D,20160114,000000,35.6429,36.3789,34.3746,35.7717,579778.980848,0
+RHP.US,D,20160115,000000,35.2195,35.6629,34.4235,35.4512,590959.73312713,0
+RHP.US,D,20160119,000000,35.6988,36.1862,34.6382,34.7671,363609.75954871,0
+RHP.US,D,20160120,000000,34.6143,35.5301,33.1432,34.9638,754627.68239531,0
+RHP.US,D,20160121,000000,35.3403,36.6496,35.2374,35.3972,496050.50654419,0
+RHP.US,D,20160122,000000,35.9795,36.4029,35.6829,36.347,318586.35407863,0
+RHP.US,D,20160125,000000,36.2102,36.7385,35.4751,35.7078,243999.94213452,0
+RHP.US,D,20160126,000000,35.8516,36.9282,35.8516,36.8733,443049.575245,0
+RHP.US,D,20160127,000000,36.7055,36.9871,35.8357,36.0424,252516.17875767,0
+RHP.US,D,20160128,000000,36.4419,36.7385,36.1343,36.1862,240058.74197595,0
+RHP.US,D,20160129,000000,36.4758,37.6792,36.2102,37.4975,465865.6796183,0
+RHP.US,D,20160201,000000,37.1929,37.839,36.8253,37.1999,453934.93777648,0
+RHP.US,D,20160202,000000,36.8034,37.068,36.0813,36.7944,276177.39820562,0
+RHP.US,D,20160203,000000,37.058,37.5664,36.1073,37.058,309483.34324489,0
+RHP.US,D,20160204,000000,36.9282,38.1995,36.6096,37.6393,267115.4415402,0
+RHP.US,D,20160205,000000,37.4725,37.6802,37.068,37.2168,322151.05747409,0
+RHP.US,D,20160208,000000,36.6985,37.3047,35.9865,37.089,356534.42410142,0
+RHP.US,D,20160209,000000,36.5927,37.6163,36.2631,36.7604,276905.35870239,0
+RHP.US,D,20160210,000000,37.0071,38.3413,36.7684,37.2578,251409.71885542,0
+RHP.US,D,20160211,000000,36.6016,37.2248,36.2441,36.7944,207090.24217383,0
+RHP.US,D,20160212,000000,37.1839,37.9199,36.9452,37.6313,251420.73338839,0
+RHP.US,D,20160216,000000,38.0467,38.9505,37.9359,38.8397,405516.05219011,0
+RHP.US,D,20160217,000000,39.1043,40.115,38.8776,39.0464,334566.43876631,0
+RHP.US,D,20160218,000000,39.0135,39.324,38.3264,38.577,329703.02180234,0
+RHP.US,D,20160219,000000,38.3184,38.7908,38.2155,38.4073,278387.31404657,0
+RHP.US,D,20160222,000000,38.7348,38.9775,38.1915,38.3923,441933.10213097,0
+RHP.US,D,20160223,000000,38.1836,38.9106,38.1116,38.6549,316020.96921931,0
+RHP.US,D,20160224,000000,38.3264,38.8946,38.1766,38.6689,485710.864055,0
+RHP.US,D,20160225,000000,39.0544,39.395,38.6629,38.9585,493439.06091066,0
+RHP.US,D,20160226,000000,40.4685,40.859,38.1686,38.1836,534333.0178406,0
+RHP.US,D,20160229,000000,38.0547,38.59,37.7192,38.2315,695777.03277133,0
+RHP.US,D,20160301,000000,38.3663,38.7119,38.1196,38.5591,447959.05298319,0
+RHP.US,D,20160302,000000,38.4292,39.7175,38.0387,39.7095,575579.43982537,0
+RHP.US,D,20160303,000000,39.7405,40.2688,39.395,39.9402,445111.29555153,0
+RHP.US,D,20160304,000000,39.8773,39.8773,38.9266,39.4758,329767.10635776,0
+RHP.US,D,20160307,000000,39.387,40.2129,39.1842,40.1869,533031.30030855,0
+RHP.US,D,20160308,000000,40.125,40.4595,39.8064,39.9652,465273.89880181,0
+RHP.US,D,20160309,000000,40.133,40.1829,39.8064,39.9712,256272.13449822,0
+RHP.US,D,20160310,000000,40.0211,40.0621,38.1276,38.6859,277414.02986107,0
+RHP.US,D,20160311,000000,39.1163,40.084,38.7868,40.0281,286523.04862188,0
+RHP.US,D,20160314,000000,40.0361,40.4595,40.0361,40.108,390450.1737384,0
+RHP.US,D,20160315,000000,39.9882,40.0701,39.6696,39.7645,218763.64447279,0
+RHP.US,D,20160316,000000,39.6696,40.4436,39.4938,40.1639,498657.946893,0
+RHP.US,D,20160317,000000,40.2608,41.7319,40.2378,41.5281,393662.41207903,0
+RHP.US,D,20160318,000000,41.8018,42.8873,41.5381,42.0265,632920.09711217,0
+RHP.US,D,20160321,000000,41.8837,42.1533,41.2525,41.3863,221753.58951179,0
+RHP.US,D,20160322,000000,41.1217,41.4892,40.5404,41.2835,319067.98956549,0
+RHP.US,D,20160323,000000,41.1626,41.4243,40.115,40.14,232117.26370926,0
+RHP.US,D,20160324,000000,39.9302,40.6034,39.8613,40.4755,233465.04201552,0
+RHP.US,D,20160328,000000,40.5145,40.7282,40.0211,40.2129,244935.17611524,0
+RHP.US,D,20160329,000000,40.1569,41.7039,39.9932,41.615,275557.58039613,0
+RHP.US,D,20160330,000000,41.7369,41.9316,41.4193,41.4702,216721.95058983,0
+RHP.US,D,20160331,000000,41.4532,42.3201,41.2425,41.7369,326453.73457811,0
+RHP.US,D,20160401,000000,41.3634,41.5521,40.9419,41.1197,284620.53838273,0
+RHP.US,D,20160404,000000,41.1057,41.3554,40.6353,40.6892,190944.9394917,0
+RHP.US,D,20160405,000000,40.3657,40.8281,40.132,40.7232,303249.11758755,0
+RHP.US,D,20160406,000000,40.6743,40.8281,40.4226,40.5764,359390.19210251,0
+RHP.US,D,20160407,000000,40.3826,40.6433,39.6127,39.7245,233336.87290468,0
+RHP.US,D,20160408,000000,39.9292,40.7901,39.7105,40.6653,551465.62320473,0
+RHP.US,D,20160411,000000,40.9259,41.7518,40.9259,41.0558,520198.36808489,0
+RHP.US,D,20160412,000000,41.1446,42.0504,41.1446,41.7598,347456.44629714,0
+RHP.US,D,20160413,000000,42.0504,42.4319,41.623,42.4,344258.22645301,0
+RHP.US,D,20160414,000000,42.5138,42.5138,41.8976,42.2881,232954.36821449,0
+RHP.US,D,20160415,000000,42.1663,42.7905,42.1663,42.2642,171738.59796689,0
+RHP.US,D,20160418,000000,42.1573,42.5867,41.7518,42.2562,263421.56771271,0
+RHP.US,D,20160419,000000,42.5228,42.9672,41.8247,42.1823,231957.0523207,0
+RHP.US,D,20160420,000000,42.1164,42.2072,41.7209,41.9316,251206.45065619,0
+RHP.US,D,20160421,000000,41.9316,41.9636,41.1446,41.3234,269192.1816644,0
+RHP.US,D,20160422,000000,41.5241,41.7678,40.4156,40.8111,378662.6208251,0
+RHP.US,D,20160425,000000,40.7961,41.7369,40.6813,41.7299,340386.11745575,0
+RHP.US,D,20160426,000000,41.7838,41.9965,41.3464,41.4442,412050.674201,0
+RHP.US,D,20160427,000000,41.4273,42.1743,41.3713,41.9316,348331.60100715,0
+RHP.US,D,20160428,000000,41.7678,42.2072,41.7139,41.8247,295702.15986519,0
+RHP.US,D,20160429,000000,41.8407,41.8407,41.3144,41.7768,386126.46888963,0
+RHP.US,D,20160502,000000,41.8747,42.2382,41.6719,41.7838,219036.00383334,0
+RHP.US,D,20160503,000000,40.9739,42.41,40.0451,42.0025,353831.85824065,0
+RHP.US,D,20160504,000000,41.2914,42.419,41.2914,41.8327,394289.23913677,0
+RHP.US,D,20160505,000000,41.8647,42.415,41.7598,42.0215,202367.01017485,0
+RHP.US,D,20160506,000000,41.9715,42.4399,41.7139,42.385,171317.04175074,0
+RHP.US,D,20160509,000000,42.4819,42.9612,42.352,42.8474,239026.37984091,0
+RHP.US,D,20160510,000000,43.0891,43.8441,42.8064,43.8281,266500.6303366,0
+RHP.US,D,20160511,000000,43.7612,43.8121,41.9556,41.9785,282502.74409021,0
+RHP.US,D,20160512,000000,42.1333,42.2801,41.4273,41.8018,218489.28246988,0
+RHP.US,D,20160513,000000,41.6869,41.8956,41.1606,41.2914,263148.20703098,0
+RHP.US,D,20160516,000000,41.2425,41.9386,40.9739,41.7518,218350.09882607,0
+RHP.US,D,20160517,000000,41.5591,41.7209,40.6083,40.7791,261198.63469644,0
+RHP.US,D,20160518,000000,40.6353,41.2016,40.0181,40.4156,316738.9165043,0
+RHP.US,D,20160519,000000,40.0491,40.4466,39.2222,39.6596,220812.347604,0
+RHP.US,D,20160520,000000,39.7415,40.2618,39.5088,39.7994,211920.61553892,0
+RHP.US,D,20160523,000000,39.8264,40.147,39.5787,39.6197,226585.96551923,0
+RHP.US,D,20160524,000000,39.7994,40.123,39.5168,39.7105,400183.01559342,0
+RHP.US,D,20160525,000000,39.7325,39.7415,39.1323,39.5787,419515.52358672,0
+RHP.US,D,20160526,000000,39.392,39.7105,38.5351,39.0115,446090.58766411,0
+RHP.US,D,20160527,000000,39.1033,39.5587,39.1033,39.327,201004.21205091,0
+RHP.US,D,20160531,000000,39.392,40.0261,38.9406,39.7754,323025.21086292,0
+RHP.US,D,20160601,000000,39.5787,40.6573,39.5787,40.6433,358593.14044442,0
+RHP.US,D,20160602,000000,40.4466,41.1646,40.4466,41.1526,207807.18813764,0
+RHP.US,D,20160603,000000,41.3554,41.8647,40.3267,40.9918,166878.18496645,0
+RHP.US,D,20160606,000000,40.893,41.1846,40.4226,40.7542,204873.31708464,0
+RHP.US,D,20160607,000000,40.7542,41.3404,40.7222,41.0138,191667.89338258,0
+RHP.US,D,20160608,000000,41.0727,41.5591,40.9329,41.4622,202718.4739085,0
+RHP.US,D,20160609,000000,41.3554,41.5161,41.1696,41.3554,169288.3650431,0
+RHP.US,D,20160610,000000,41.1057,41.5082,40.7631,40.9199,251701.10331837,0
+RHP.US,D,20160613,000000,40.9649,41.2425,40.6163,40.7711,179655.04320411,0
+RHP.US,D,20160614,000000,40.6503,41.0877,40.6083,40.902,282470.70181249,0
+RHP.US,D,20160615,000000,40.9829,41.8587,40.9419,41.4123,271213.8491238,0
+RHP.US,D,20160616,000000,41.1526,41.1526,40.3657,41.0637,184060.85638951,0
+RHP.US,D,20160617,000000,41.1446,41.7299,40.6163,41.6939,458840.41022995,0
+RHP.US,D,20160620,000000,41.9386,42.4,41.5002,41.5591,186021.44325702,0
+RHP.US,D,20160621,000000,41.4622,41.8327,41.2155,41.4532,319223.19434816,0
+RHP.US,D,20160622,000000,41.5331,41.5331,41.0957,41.2155,270428.81331985,0
+RHP.US,D,20160623,000000,41.5421,41.7209,41.3484,41.5791,233890.60351639,0
+RHP.US,D,20160624,000000,40.7392,41.0068,39.8623,39.8943,609349.99789146,0
+RHP.US,D,20160627,000000,39.7175,39.7175,38.4921,38.5171,443286.88836431,0
+RHP.US,D,20160628,000000,38.8467,39.6536,38.8467,39.6306,377065.51354539,0
+RHP.US,D,20160629,000000,40.0081,41.2525,40.0081,41.2525,272757.88638104,0
+RHP.US,D,20160630,000000,41.2525,41.7319,40.7162,41.7229,294950.16766014,0
+RHP.US,D,20160701,000000,41.9096,42.2652,41.6729,42.0934,220985.57616788,0
+RHP.US,D,20160705,000000,42.0095,42.0684,41.5321,42.0015,235187.31444254,0
+RHP.US,D,20160706,000000,41.7059,42.5288,41.5591,42.4889,244179.17862547,0
+RHP.US,D,20160707,000000,42.39,42.6007,42.1503,42.4719,240544.38274752,0
+RHP.US,D,20160708,000000,42.6107,43.7312,42.6107,43.6423,369253.20571073,0
+RHP.US,D,20160711,000000,43.7162,44.5002,43.3607,44.4633,363856.08455862,0
+RHP.US,D,20160712,000000,44.7049,44.8777,44.2595,44.638,242817.38182271,0
+RHP.US,D,20160713,000000,44.8677,44.8917,43.879,44.1047,232824.19646128,0
+RHP.US,D,20160714,000000,44.0788,44.3834,43.7971,43.8231,219725.91412533,0
+RHP.US,D,20160715,000000,44.0698,44.4702,43.4676,44.2995,327535.16145089,0
+RHP.US,D,20160718,000000,44.3914,44.7958,44.1986,44.5232,198730.21165454,0
+RHP.US,D,20160719,000000,44.4992,44.67,43.9869,44.662,218575.39609123,0
+RHP.US,D,20160720,000000,44.8018,45.2472,44.3434,45.0984,544791.81755003,0
+RHP.US,D,20160721,000000,44.9916,45.8414,44.622,45.7745,359470.29779679,0
+RHP.US,D,20160722,000000,45.6886,46.5325,45.4969,46.3348,396595.28181085,0
+RHP.US,D,20160725,000000,46.4247,46.7632,46.203,46.6154,522235.05536196,0
+RHP.US,D,20160726,000000,46.6244,46.7293,46.1231,46.4586,383070.43665285,0
+RHP.US,D,20160727,000000,46.4337,46.4406,45.7745,46.0961,258217.70154804,0
+RHP.US,D,20160728,000000,46.0212,46.169,45.5418,45.9483,233472.05126377,0
+RHP.US,D,20160729,000000,46.203,46.6823,45.8255,46.3268,354841.18998858,0
+RHP.US,D,20160801,000000,46.2609,46.5415,45.8894,46.5056,188416.60351599,0
+RHP.US,D,20160802,000000,46.6244,46.6244,45.1074,45.2472,480363.80896181,0
+RHP.US,D,20160803,000000,45.2802,45.7815,44.9416,45.6617,403815.80882902,0
+RHP.US,D,20160804,000000,45.6617,45.8574,45.0665,45.2223,266835.07161022,0
+RHP.US,D,20160805,000000,45.1414,45.6986,45.0495,45.4619,326127.30387391,0
+RHP.US,D,20160808,000000,45.4619,46.3757,44.8917,45.9803,271461.17545489,0
+RHP.US,D,20160809,000000,46.0472,46.1051,45.408,45.8075,196507.27863827,0
+RHP.US,D,20160810,000000,45.8414,45.9633,44.9366,44.9366,376290.49095323,0
+RHP.US,D,20160811,000000,44.9087,45.2802,44.4722,44.6051,262004.69824513,0
+RHP.US,D,20160812,000000,44.5052,45.1723,44.4722,45.0085,224022.58330227,0
+RHP.US,D,20160815,000000,45.0335,45.42,45.0335,45.0415,217434.89126892,0
+RHP.US,D,20160816,000000,44.8537,44.8737,44.4483,44.8098,252534.20253888,0
+RHP.US,D,20160817,000000,44.8677,44.8677,44.0428,44.5871,432050.06209918,0
+RHP.US,D,20160818,000000,44.622,44.9366,44.3254,44.5052,144207.27216403,0
+RHP.US,D,20160819,000000,44.5461,44.5461,44.1047,44.4812,187533.43823655,0
+RHP.US,D,20160822,000000,44.4812,44.643,44.1337,44.5052,254172.3639869,0
+RHP.US,D,20160823,000000,44.8098,45.1074,44.3254,44.9506,300877.98903686,0
+RHP.US,D,20160824,000000,45.0824,45.2073,44.4722,44.6949,356056.79389928,0
+RHP.US,D,20160825,000000,44.662,45.1903,44.638,44.8987,202557.26119877,0
+RHP.US,D,20160826,000000,45.0085,45.2312,44.4323,44.7529,270262.59400422,0
+RHP.US,D,20160829,000000,44.8348,45.3461,44.8348,45.1164,315477.25181939,0
+RHP.US,D,20160830,000000,45.1484,45.1903,44.4912,44.7878,198200.51275111,0
+RHP.US,D,20160831,000000,44.7209,44.9586,44.1806,44.4483,400784.8096217,0
+RHP.US,D,20160901,000000,44.3983,44.654,43.4806,43.6503,490884.6905843,0
+RHP.US,D,20160902,000000,43.93,44.5561,43.6503,43.7622,300970.11058528,0
+RHP.US,D,20160906,000000,43.897,43.897,42.8244,42.8843,290681.53547619,0
+RHP.US,D,20160907,000000,42.7925,43.6503,42.6197,43.6324,407917.22037615,0
+RHP.US,D,20160908,000000,43.4356,43.4766,42.9992,43.156,258132.58924787,0
+RHP.US,D,20160909,000000,42.6946,42.6946,41.0298,41.0368,391809.9678988,0
+RHP.US,D,20160912,000000,40.9998,41.9526,40.6093,41.7958,419403.37561472,0
+RHP.US,D,20160913,000000,41.4003,41.5002,40.9809,41.2106,510716.85784568,0
+RHP.US,D,20160914,000000,41.2944,41.5511,40.9539,41.3434,204051.23239709,0
+RHP.US,D,20160915,000000,41.2525,41.8277,40.9998,41.663,236477.01612045,0
+RHP.US,D,20160916,000000,41.5161,41.5671,40.6523,41.0298,499454.99855109,0
+RHP.US,D,20160919,000000,41.2865,41.5171,40.889,41.2106,199032.61065045,0
+RHP.US,D,20160920,000000,41.4512,41.4672,40.9908,41.0298,562326.95402792,0
+RHP.US,D,20160921,000000,41.2026,41.7149,40.6054,41.632,263338.45805489,0
+RHP.US,D,20160922,000000,42.1673,42.6367,41.9755,42.3241,253386.32686178,0
+RHP.US,D,20160923,000000,42.2322,42.5028,41.7009,42.1503,191018.03593773,0
+RHP.US,D,20160926,000000,42.0844,42.0844,40.841,40.865,254008.14731363,0
+RHP.US,D,20160927,000000,40.7342,40.7492,39.9822,40.099,525379.20386245,0
+RHP.US,D,20160928,000000,40.2498,40.9439,40.1579,40.9279,488914.09050502,0
+RHP.US,D,20160929,000000,40.6523,40.9359,40.3507,40.3936,391657.76707967,0
+RHP.US,D,20160930,000000,40.5005,40.6683,40.099,40.2898,491327.2745452,0
+RHP.US,D,20161003,000000,40.15,40.5844,39.7904,40.3757,337860.78544358,0
+RHP.US,D,20161004,000000,40.4835,40.5005,39.5797,40.0151,434194.89206353,0
+RHP.US,D,20161005,000000,40.107,40.4416,39.7555,40.142,410254.30400677,0
+RHP.US,D,20161006,000000,39.9732,40.3507,39.7465,40.133,364674.16396145,0
+RHP.US,D,20161007,000000,40.3257,40.7102,39.6386,39.9053,383822.42885791,0
+RHP.US,D,20161010,000000,40.1579,41.0188,40.124,40.8271,445084.25987971,0
+RHP.US,D,20161011,000000,40.853,40.9918,40.2338,40.7282,529587.75677569,0
+RHP.US,D,20161012,000000,40.7931,41.1117,40.6523,40.8271,264742.31034715,0
+RHP.US,D,20161013,000000,40.6004,41.5481,40.4006,41.5481,500715.66191482,0
+RHP.US,D,20161014,000000,41.4542,41.9985,41.3214,41.5561,563084.95416005,0
+RHP.US,D,20161017,000000,41.7798,41.7798,40.9599,41.6799,556044.66495401,0
+RHP.US,D,20161018,000000,42.0245,42.4919,41.7798,42.0395,462830.67512627,0
+RHP.US,D,20161019,000000,42.0734,42.4669,42.0704,42.2322,326613.94596667,0
+RHP.US,D,20161020,000000,42.2242,42.2911,41.2185,41.649,234318.16765961,0
+RHP.US,D,20161021,000000,41.3454,41.5122,41.0618,41.2365,208271.80116446,0
+RHP.US,D,20161024,000000,41.4722,41.9985,41.2705,41.622,398457.73920286,0
+RHP.US,D,20161025,000000,41.4363,41.655,41.2954,41.4802,289712.25657541,0
+RHP.US,D,20161026,000000,41.1876,41.3114,40.8071,41.0188,309309.11335983,0
+RHP.US,D,20161027,000000,41.1357,41.1357,40.4516,40.7851,332443.63786789,0
+RHP.US,D,20161028,000000,40.9968,41.4802,40.5165,41.3873,426621.89999053,0
+RHP.US,D,20161031,000000,41.5122,42.358,41.4133,42.1823,592701.03065654,0
+RHP.US,D,20161101,000000,42.6676,43.137,41.3763,42.4669,724912.47510215,0
+RHP.US,D,20161102,000000,43.137,44.2985,42.7435,43.4376,906842.52002381,0
+RHP.US,D,20161103,000000,43.4376,43.8301,42.7855,42.7855,552271.68675343,0
+RHP.US,D,20161104,000000,42.7855,43.4376,42.6856,43.0022,584581.31722009,0
+RHP.US,D,20161107,000000,43.3188,44.3105,43.3188,44.1966,324485.13714117,0
+RHP.US,D,20161108,000000,44.1137,45.423,44.0538,45.2272,414388.7591528,0
+RHP.US,D,20161109,000000,44.3814,45.7476,43.8391,45.2183,603404.15273353,0
+RHP.US,D,20161110,000000,45.5638,45.6187,44.5491,44.9596,388130.11256781,0
+RHP.US,D,20161111,000000,44.9286,46.3328,44.9286,45.8125,493558.2181309,0
+RHP.US,D,20161114,000000,46.0562,47.0179,45.9054,46.7013,557998.24257327,0
+RHP.US,D,20161115,000000,46.6843,46.8411,45.7316,46.3907,254649.99418905,0
+RHP.US,D,20161116,000000,46.3817,46.961,46.3168,46.7852,218011.65226773,0
+RHP.US,D,20161117,000000,46.8411,47.1447,46.0881,46.2978,400127.9429286,0
+RHP.US,D,20161118,000000,46.4476,46.4476,45.9553,45.9982,292745.25842508,0
+RHP.US,D,20161121,000000,46.0811,46.5575,46.0482,46.2489,241509.65636359,0
+RHP.US,D,20161122,000000,46.4327,47.0928,46.3328,47.0009,380244.70828713,0
+RHP.US,D,20161123,000000,46.8511,47.7379,46.8511,47.6461,228991.13898999,0
+RHP.US,D,20161125,000000,47.661,48.0795,47.6191,47.7379,112100.90989661,0
+RHP.US,D,20161128,000000,47.712,48.1734,47.3444,47.4034,224084.66521534,0
+RHP.US,D,20161129,000000,47.5292,48.7506,47.5292,48.3981,423358.5942698,0
+RHP.US,D,20161130,000000,48.415,49.3618,47.9706,49.2769,563323.26860053,0
+RHP.US,D,20161201,000000,49.3528,49.9959,48.9923,49.3858,457776.0058172,0
+RHP.US,D,20161202,000000,49.3858,49.5695,48.5768,48.7746,334714.63430073,0
+RHP.US,D,20161205,000000,49.161,51.3182,49.161,51.1854,894037.62479315,0
+RHP.US,D,20161206,000000,51.1764,51.7776,50.8328,51.7366,366763.92126098,0
+RHP.US,D,20161207,000000,51.8705,53.2736,51.5369,53.2167,841626.47166811,0
+RHP.US,D,20161208,000000,52.8492,52.8492,51.5759,52.7663,430030.39728215,0
+RHP.US,D,20161209,000000,52.7982,53.1098,52.3059,52.7583,221115.74792108,0
+RHP.US,D,20161212,000000,52.7154,53.1688,51.6687,52.7493,358006.36623382,0
+RHP.US,D,20161213,000000,53.0499,53.1787,52.3468,53.1018,372895.01083694,0
+RHP.US,D,20161214,000000,53.1228,53.2526,51.9364,52.1621,469592.59704468,0
+RHP.US,D,20161215,000000,52.1042,52.4307,51.4201,51.6448,497281.13027256,0
+RHP.US,D,20161216,000000,51.9124,52.8662,51.8525,52.3219,672625.48580323,0
+RHP.US,D,20161219,000000,52.5486,53.6152,52.3908,53.3775,292600.0668542,0
+RHP.US,D,20161220,000000,53.4094,53.4094,52.1301,52.7583,469081.92324365,0
+RHP.US,D,20161221,000000,52.8322,53.2736,52.6894,52.7923,312974.95019432,0
+RHP.US,D,20161222,000000,52.8831,52.8901,52.0382,52.5576,216422.55555745,0
+RHP.US,D,20161223,000000,52.4986,53.0649,52.4557,52.8492,149101.73008454,0
+RHP.US,D,20161227,000000,52.8492,53.0339,52.3059,52.8662,250005.86656317,0
+RHP.US,D,20161228,000000,52.9161,53.2796,52.3588,52.7223,201304.60840446,0
+RHP.US,D,20161229,000000,52.9161,53.3395,52.7982,53.2217,177880.70207581,0
+RHP.US,D,20161230,000000,53.2556,53.3815,52.8741,53.3475,293082.70366224,0
+RHP.US,D,20170103,000000,53.737,53.9997,53.0679,53.6971,443604.30717789,0
+RHP.US,D,20170104,000000,53.8828,54.0176,52.6215,53.1268,706174.75188888,0
+RHP.US,D,20170105,000000,53.3655,53.4504,50.9107,51.2413,622824.77699054,0
+RHP.US,D,20170106,000000,51.2213,51.6548,50.6311,51.2063,491480.47668551,0
+RHP.US,D,20170109,000000,51.3741,52.0442,50.3575,51.7307,506897.81887088,0
+RHP.US,D,20170110,000000,51.6817,52.4936,51.2313,51.8765,305666.30691245,0
+RHP.US,D,20170111,000000,51.8485,52.5276,51.3931,51.4271,368951.808036,0
+RHP.US,D,20170112,000000,51.3332,51.436,50.6171,51.2313,230735.44048293,0
+RHP.US,D,20170113,000000,51.3522,52.1581,51.3522,51.9693,207931.35196377,0
+RHP.US,D,20170117,000000,52.197,52.5436,51.6827,52.222,340364.08838983,0
+RHP.US,D,20170118,000000,52.247,52.5705,51.9344,52.2989,232826.19910364,0
+RHP.US,D,20170119,000000,52.3079,52.3079,51.6967,51.9254,214632.1932903,0
+RHP.US,D,20170120,000000,51.9424,52.4697,51.9424,52.2729,191978.30294791,0
+RHP.US,D,20170123,000000,52.4417,53.0949,52.1131,52.975,261161.58581283,0
+RHP.US,D,20170124,000000,53.1807,54.0596,52.7653,53.5093,322178.09314591,0
+RHP.US,D,20170125,000000,53.772,54.1704,53.3475,53.6881,185893.27414617,0
+RHP.US,D,20170126,000000,53.756,54.4161,53.5982,54.2024,255462.06566481,0
+RHP.US,D,20170127,000000,54.3312,54.3832,53.0679,53.5183,146983.93579201,0
+RHP.US,D,20170130,000000,53.4933,53.4933,52.1401,52.207,178342.3111391,0
+RHP.US,D,20170131,000000,52.0023,52.3938,51.6548,51.7996,328843.88823119,0
+RHP.US,D,20170201,000000,51.6817,52.4597,51.0725,51.0975,232323.53587203,0
+RHP.US,D,20170202,000000,51.1554,51.5539,51.0675,51.2832,210807.14638843,0
+RHP.US,D,20170203,000000,51.7726,52.8322,51.47,52.8062,280683.34350887,0
+RHP.US,D,20170206,000000,52.6215,53.4504,52.4247,52.8062,218902.8281166,0
+RHP.US,D,20170207,000000,52.9161,53.763,52.5436,52.6375,247413.44603203,0
+RHP.US,D,20170208,000000,52.5176,52.7373,51.9863,52.5366,141990.34707484,0
+RHP.US,D,20170209,000000,52.7144,53.3565,52.4417,53.1807,175016.9235053,0
+RHP.US,D,20170210,000000,53.4004,53.6222,52.952,53.3245,127962.83868523,0
+RHP.US,D,20170213,000000,53.5093,53.9068,53.0439,53.722,210014.10001505,0
+RHP.US,D,20170214,000000,53.4744,54.2124,53.2217,54.1874,226721.14387833,0
+RHP.US,D,20170215,000000,54.1704,55.1861,53.8389,55.1092,349575.24191085,0
+RHP.US,D,20170216,000000,55.1342,55.5147,54.5849,54.8655,248180.45805476,0
+RHP.US,D,20170217,000000,55.0413,55.0413,54.1275,54.6778,302286.84793501,0
+RHP.US,D,20170221,000000,55.22,56.6482,54.9085,56.047,501839.14427709,0
+RHP.US,D,20170222,000000,55.9311,56.5902,55.5836,56.2617,277374.97833511,0
+RHP.US,D,20170223,000000,56.4654,56.4654,55.6005,56.1009,256404.30889378,0
+RHP.US,D,20170224,000000,56.1009,56.5593,55.4567,56.2337,292156.48157212,0
+RHP.US,D,20170227,000000,56.4145,57.548,56.1009,57.1914,472465.3875058,0
+RHP.US,D,20170228,000000,57.3113,57.3452,54.3322,54.5849,680840.32475165,0
+RHP.US,D,20170301,000000,55.3129,56.6751,55.0333,55.5516,578898.8195321,0
+RHP.US,D,20170302,000000,55.6085,55.8213,54.6268,54.9324,482305.37072692,0
+RHP.US,D,20170303,000000,53.9068,54.5849,53.5183,54.1874,546260.75571889,0
+RHP.US,D,20170306,000000,54.2373,54.6168,53.6271,54.534,433812.38737334,0
+RHP.US,D,20170307,000000,54.526,54.5519,53.5443,53.8299,401731.05813538,0
+RHP.US,D,20170308,000000,53.8299,53.8728,52.5705,52.6035,379404.59981836,0
+RHP.US,D,20170309,000000,52.4936,52.9431,51.7067,51.8315,454554.75558597,0
+RHP.US,D,20170310,000000,52.1301,52.5855,51.2413,52.0193,518998.78531305,0
+RHP.US,D,20170313,000000,52.4088,53.746,52.4088,53.0439,688963.04215164,0
+RHP.US,D,20170314,000000,52.8142,53.3475,52.5775,52.8831,332596.8400082,0
+RHP.US,D,20170315,000000,53.0519,54.0596,52.8062,53.5692,390461.18827136,0
+RHP.US,D,20170316,000000,53.6271,54.1794,53.1867,53.6881,341561.66851931,0
+RHP.US,D,20170317,000000,54.0346,54.2943,53.4004,53.8568,3134104.2477485,0
+RHP.US,D,20170320,000000,53.8828,53.9367,52.8322,53.1628,405472.99537943,0
+RHP.US,D,20170321,000000,53.3745,53.3745,51.7916,52.0023,473949.34549233,0
+RHP.US,D,20170322,000000,51.9254,52.3159,51.1384,52.2899,434139.81939871,0
+RHP.US,D,20170323,000000,52.231,53.1727,52.0992,52.2899,381297.09684573,0
+RHP.US,D,20170324,000000,52.3588,52.7913,52.1401,52.3498,389245.58436066,0
+RHP.US,D,20170327,000000,51.9254,52.1301,51.5629,51.6148,454797.07531116,0
+RHP.US,D,20170328,000000,51.6617,51.9174,51.0875,51.8575,496818.5198881,0
+RHP.US,D,20170329,000000,51.8575,52.8092,51.6877,52.5945,574694.27190358,0
+RHP.US,D,20170330,000000,52.6634,53.1727,52.4167,53.1358,324080.60338506,0
+RHP.US,D,20170331,000000,53.1458,53.5473,52.7164,53.0429,495417.67155937,0
+RHP.US,D,20170403,000000,53.0949,53.0949,51.9434,52.211,429266.38922295,0
+RHP.US,D,20170404,000000,51.9953,52.5616,51.8245,52.1841,341181.16647148,0
+RHP.US,D,20170405,000000,52.6225,52.7942,51.9094,52.0113,442704.11943842,0
+RHP.US,D,20170406,000000,52.0392,52.6904,51.5749,52.5865,524370.8734357,0
+RHP.US,D,20170407,000000,52.4487,52.5546,52.0113,52.0392,315820.70498361,0
+RHP.US,D,20170410,000000,52.228,53.0339,51.9953,52.7164,209736.73404861,0
+RHP.US,D,20170411,000000,52.6734,53.6871,52.6045,53.3855,353914.96789847,0
+RHP.US,D,20170412,000000,53.1947,53.2816,52.6225,53.0859,227926.73457724,0
+RHP.US,D,20170413,000000,52.999,53.4114,52.7903,53.0509,135658.99326318,0
+RHP.US,D,20170417,000000,53.1038,53.712,52.957,53.6591,174342.03303099,0
+RHP.US,D,20170418,000000,53.5143,53.8489,53.2407,53.5552,174355.05020631,0
+RHP.US,D,20170419,000000,53.8738,54.501,53.6551,54.482,276414.71132493,0
+RHP.US,D,20170420,000000,54.7167,54.8106,53.716,54.7746,319258.2405894,0
+RHP.US,D,20170421,000000,54.6887,54.7886,54.3792,54.5779,208326.87382928,0
+RHP.US,D,20170424,000000,55.0832,55.2041,54.1764,54.5959,267484.92905506,0
+RHP.US,D,20170425,000000,54.9294,55.5806,54.482,55.1531,226137.37363126,0
+RHP.US,D,20170426,000000,55.0782,56.2697,55.0483,55.9251,256989.08046203,0
+RHP.US,D,20170427,000000,56.0809,56.2597,55.5047,55.6165,221873.74805321,0
+RHP.US,D,20170428,000000,55.8312,55.8342,54.3712,54.7167,397902.00594879,0
+RHP.US,D,20170501,000000,54.9464,55.3938,54.3112,54.7257,381365.18668587,0
+RHP.US,D,20170502,000000,55.5486,55.5486,53.8059,54.6887,417837.30929155,0
+RHP.US,D,20170503,000000,54.6198,54.6628,53.2496,54.2084,378796.79786301,0
+RHP.US,D,20170504,000000,54.2863,54.8955,53.703,54.6398,255888.62848685,0
+RHP.US,D,20170505,000000,54.8266,55.4188,54.5599,54.9464,234924.96829378,0
+RHP.US,D,20170508,000000,54.6718,54.8955,53.4114,53.6681,460264.28894577,0
+RHP.US,D,20170509,000000,53.6681,54.4051,52.9051,53.1807,303810.85876869,0
+RHP.US,D,20170510,000000,52.9051,53.9777,52.9051,53.721,295285.61025494,0
+RHP.US,D,20170511,000000,53.5752,53.5752,52.5016,53.2137,241339.43176325,0
+RHP.US,D,20170512,000000,53.0949,53.2227,52.6325,52.8801,194035.01664855,0
+RHP.US,D,20170515,000000,53.1358,54.2343,52.981,53.3265,513998.18734762,0
+RHP.US,D,20170516,000000,53.4983,53.4983,52.8092,53.1038,202435.10001499,0
+RHP.US,D,20170517,000000,52.6734,53.1628,52.219,52.7773,254967.41300263,0
+RHP.US,D,20170518,000000,52.7323,53.7969,52.5446,53.5552,319772.91967515,0
+RHP.US,D,20170519,000000,53.5752,54.8176,53.4883,54.501,340199.87171655,0
+RHP.US,D,20170522,000000,54.6198,55.3069,54.4461,55.1631,283986.70207674,0
+RHP.US,D,20170523,000000,55.3848,55.5985,54.9125,55.0153,212422.27744935,0
+RHP.US,D,20170524,000000,55.1691,55.6065,54.8785,55.3159,268379.10886746,0
+RHP.US,D,20170525,000000,55.3159,55.5566,54.5599,54.9724,205372.97635271,0
+RHP.US,D,20170526,000000,54.9035,55.3329,54.6887,55.1352,192961.6003452,0
+RHP.US,D,20170530,000000,55.0083,55.3329,54.5959,54.8176,236002.38988184,0
+RHP.US,D,20170531,000000,54.9374,55.4278,54.4411,55.256,499366.88228738,0
+RHP.US,D,20170601,000000,55.3579,55.6065,54.9993,55.5396,319338.34628368,0
+RHP.US,D,20170602,000000,55.7613,56.5842,55.7613,55.8812,343651.42581884,0
+RHP.US,D,20170605,000000,56.036,56.036,55.0153,55.0782,161178.66481843,0
+RHP.US,D,20170606,000000,54.8785,55.1441,54.3302,54.7836,232511.78425359,0
+RHP.US,D,20170607,000000,54.7936,55.0483,54.4151,54.8266,279908.32091671,0
+RHP.US,D,20170608,000000,54.8435,55.5196,54.4341,55.3329,238404.55938906,0
+RHP.US,D,20170609,000000,55.4188,56.1738,55.1441,55.8812,489369.69164123,0
+RHP.US,D,20170612,000000,56.011,56.8,55.6425,56.028,444796.88070149,0
+RHP.US,D,20170613,000000,56.0719,56.5693,55.8482,56.3785,249710.47681551,0
+RHP.US,D,20170614,000000,56.7151,56.9558,56.2077,56.3276,318474.20610664,0
+RHP.US,D,20170615,000000,55.9121,56.79,55.9121,56.4314,295058.31034742,0
+RHP.US,D,20170616,000000,56.1718,57.6478,56.1189,57.6229,581658.46070004,0
+RHP.US,D,20170619,000000,57.8546,58.5956,57.4741,58.4488,356432.28934122,0
+RHP.US,D,20170620,000000,58.4298,58.5776,57.527,57.7956,254770.15273047,0
+RHP.US,D,20170621,000000,57.7687,57.8895,56.8309,57.1365,239900.53322974,0
+RHP.US,D,20170622,000000,57.0826,57.3962,56.6092,56.761,177437.11679374,0
+RHP.US,D,20170623,000000,56.77,57.0666,56.4934,56.5093,255099.5873982,0
+RHP.US,D,20170626,000000,56.6841,56.9647,56.2157,56.752,265896.83366596,0
+RHP.US,D,20170627,000000,56.6651,57.3183,56.4934,57.0396,350703.73087902,0
+RHP.US,D,20170628,000000,57.3442,57.6908,56.6322,56.7201,218128.80684562,0
+RHP.US,D,20170629,000000,56.77,56.77,55.8362,56.4065,231665.66785776,0
+RHP.US,D,20170630,000000,56.5363,56.5543,55.4607,55.5896,316235.25195151,0
+RHP.US,D,20170703,000000,55.9211,56.5543,55.7973,56.4484,130778.55383917,0
+RHP.US,D,20170705,000000,56.4484,56.7001,55.5636,56.1978,259245.05707719,0
+RHP.US,D,20170706,000000,56.0769,56.2687,55.1192,55.4248,143191.93248904,0
+RHP.US,D,20170707,000000,55.4697,55.7114,55.0702,55.5027,198853.37415949,0
+RHP.US,D,20170710,000000,55.5027,56.033,54.8775,54.8775,179930.4065282,0
+RHP.US,D,20170711,000000,54.9035,55.5896,54.8855,55.5806,168461.27374966,0
+RHP.US,D,20170712,000000,55.8412,56.2936,55.224,55.3998,148315.69295942,0
+RHP.US,D,20170713,000000,55.3918,55.7513,55.0243,55.243,84159.042410568,0
+RHP.US,D,20170714,000000,54.0865,54.9824,54.0446,54.8006,303923.00674068,0
+RHP.US,D,20170717,000000,54.496,55.7723,54.3532,55.5806,219283.33016443,0
+RHP.US,D,20170718,000000,55.4847,55.9121,54.7457,54.9374,253561.55806802,0
+RHP.US,D,20170719,000000,55.0852,55.1981,54.486,55.1981,253697.7377483,0
+RHP.US,D,20170720,000000,55.0603,55.0603,53.6262,53.758,185079.20002805,0
+RHP.US,D,20170721,000000,53.9997,54.1265,53.2626,53.4983,245623.08376487,0
+RHP.US,D,20170724,000000,53.6012,53.8279,53.02,53.2536,213971.32131249,0
+RHP.US,D,20170725,000000,53.3575,53.6881,53.0978,53.4883,264823.41736261,0
+RHP.US,D,20170726,000000,53.5233,53.766,53.2277,53.2786,126532.95204233,0
+RHP.US,D,20170727,000000,53.3405,54.1924,53.3405,53.9218,172492.5928143,0
+RHP.US,D,20170728,000000,53.8009,54.461,53.8009,54.4531,131096.97397393,0
+RHP.US,D,20170731,000000,54.5819,54.5819,53.9657,54.3582,189141.56004922,0
+RHP.US,D,20170801,000000,54.5639,54.6598,54.1614,54.5549,152251.8865121,0
+RHP.US,D,20170802,000000,54.514,54.514,53.1917,53.714,219224.2522149,0
+RHP.US,D,20170803,000000,53.9128,53.9837,53.01,53.3056,164226.68648579,0
+RHP.US,D,20170804,000000,53.2007,54.1754,53.2007,53.9577,237983.00317292,0
+RHP.US,D,20170807,000000,54.0176,54.1215,53.5193,53.723,128057.96419719,0
+RHP.US,D,20170808,000000,53.6881,53.8349,52.3958,52.6534,206204.07293086,0
+RHP.US,D,20170809,000000,52.4108,52.7233,50.3685,50.8658,307808.13291326,0
+RHP.US,D,20170810,000000,50.6401,51.0915,50.1797,50.719,284238.03369255,0
+RHP.US,D,20170811,000000,50.7879,51.0755,50.2916,50.5622,296174.78346144,0
+RHP.US,D,20170814,000000,50.8998,51.6727,50.6041,51.5429,216699.9215239,0
+RHP.US,D,20170815,000000,51.439,51.491,50.9866,51.4121,134975.09089826,0
+RHP.US,D,20170816,000000,51.5429,52.245,51.5429,51.8835,133342.93737731,0
+RHP.US,D,20170817,000000,51.7676,52.23,51.1255,51.1434,154605.99260276,0
+RHP.US,D,20170818,000000,50.8209,51.481,50.6401,50.719,152209.83102261,0
+RHP.US,D,20170821,000000,50.744,51.5998,50.5512,51.3172,232268.46320722,0
+RHP.US,D,20170822,000000,51.4301,52.1681,51.3442,52.0033,193249.98084461,0
+RHP.US,D,20170823,000000,51.8295,52.0303,51.3611,51.4301,132640.00991,0
+RHP.US,D,20170824,000000,51.6288,52.2709,51.3532,51.3951,251013.19566874,0
+RHP.US,D,20170825,000000,51.5429,51.5679,51.0915,51.1784,119049.07755422,0
+RHP.US,D,20170828,000000,51.4121,51.5429,50.7969,50.9087,87621.611045821,0
+RHP.US,D,20170829,000000,50.7529,51.1344,50.6311,51.0386,139758.40216796,0
+RHP.US,D,20170830,000000,50.9087,51.5679,50.727,51.5359,111300.85427499,0
+RHP.US,D,20170831,000000,51.5359,51.9334,51.448,51.6048,277937.72083742,0
+RHP.US,D,20170901,000000,51.7676,52.0652,51.5359,51.7177,149163.81199761,0
+RHP.US,D,20170905,000000,51.5509,51.7177,50.3784,50.4244,180921.71449492,0
+RHP.US,D,20170906,000000,50.5163,51.3262,50.5163,50.9866,173624.08574601,0
+RHP.US,D,20170907,000000,51.1784,51.1784,50.4374,50.9966,166592.80843058,0
+RHP.US,D,20170908,000000,50.9177,51.6378,50.727,51.5429,164992.69718734,0
+RHP.US,D,20170911,000000,51.8455,52.2989,51.6558,51.9514,198495.90249877,0
+RHP.US,D,20170912,000000,52.0812,52.3588,51.8455,52.1761,134471.42634548,0
+RHP.US,D,20170913,000000,52.0892,53.0529,51.8295,53.0369,263582.78042245,0
+RHP.US,D,20170914,000000,52.951,52.951,52.0892,52.7233,152175.78610254,0
+RHP.US,D,20170915,000000,52.8552,53.3405,52.203,53.1777,429873.18985712,0
+RHP.US,D,20170918,000000,53.2626,53.2736,52.5506,53.1068,200762.89364689,0
+RHP.US,D,20170919,000000,53.1148,53.1777,52.9061,53.0529,202304.92826178,0
+RHP.US,D,20170920,000000,53.1148,53.4614,52.8642,53.3056,165768.72110068,0
+RHP.US,D,20170921,000000,53.2696,53.723,52.5685,52.5835,241609.78848144,0
+RHP.US,D,20170922,000000,52.7403,53.5313,52.7403,53.1218,200519.57260052,0
+RHP.US,D,20170925,000000,53.4364,53.8978,53.0799,53.3925,146150.8365715,0
+RHP.US,D,20170926,000000,53.5762,53.8878,53.1678,53.6981,150607.71713701,0
+RHP.US,D,20170927,000000,53.739,54.3402,53.1678,54.0965,267582.05720938,0
+RHP.US,D,20170928,000000,54.1055,54.8975,53.743,54.8705,208838.5489515,0
+RHP.US,D,20170929,000000,54.9314,55.284,54.7646,54.9754,189031.41471959,0
+RHP.US,D,20171002,000000,55.0283,55.4248,54.8336,55.3199,148898.46188531,0
+RHP.US,D,20171003,000000,55.4248,55.4248,54.5619,54.8435,174608.38446447,0
+RHP.US,D,20171004,000000,55.0183,55.0183,54.501,54.8975,209254.09724057,0
+RHP.US,D,20171005,000000,55.1621,55.4248,54.5979,55.3449,188001.05522691,0
+RHP.US,D,20171006,000000,55.1871,55.274,54.6867,55.1941,230685.37442401,0
+RHP.US,D,20171009,000000,55.6535,55.9001,55.4408,55.8023,179234.48830914,0
+RHP.US,D,20171010,000000,56.1029,56.5513,55.9191,56.3745,183139.64090529,0
+RHP.US,D,20171011,000000,56.3825,56.736,56.2067,56.5233,154485.83406134,0
+RHP.US,D,20171012,000000,56.6122,57.2554,56.2876,57.0606,291402.48672471,0
+RHP.US,D,20171013,000000,57.3602,57.4042,56.6072,57.2014,221746.58026354,0
+RHP.US,D,20171016,000000,57.3872,57.554,56.8389,56.9018,137802.82190635,0
+RHP.US,D,20171017,000000,56.8858,57.4481,56.5063,56.9098,155676.40494257,0
+RHP.US,D,20171018,000000,56.9198,57.554,56.9098,57.2104,213553.77038105,0
+RHP.US,D,20171019,000000,57.2454,57.509,57.0526,57.4301,197828.02127271,0
+RHP.US,D,20171020,000000,57.7477,57.7477,56.76,56.9737,209772.78161104,0
+RHP.US,D,20171023,000000,57.3512,57.3512,56.4894,56.5333,142354.82798381,0
+RHP.US,D,20171024,000000,56.5423,57.3512,56.2167,57.2623,159730.75439432,0
+RHP.US,D,20171025,000000,57.1485,57.8076,57.0087,57.0966,208053.51314755,0
+RHP.US,D,20171026,000000,57.4561,57.7567,57.0476,57.6758,184890.95164649,0
+RHP.US,D,20171027,000000,57.9484,58.7154,57.4691,57.9844,276446.75360264,0
+RHP.US,D,20171030,000000,57.9245,57.9844,57.3113,57.6319,227334.95376075,0
+RHP.US,D,20171031,000000,57.8875,58.304,57.3333,58.1791,272456.48870631,0
+RHP.US,D,20171101,000000,58.4598,58.8193,57.9944,58.2221,200454.48672392,0
+RHP.US,D,20171102,000000,58.0643,58.3789,57.4821,57.8965,230801.52768071,0
+RHP.US,D,20171103,000000,57.8965,58.4018,57.6408,57.8456,155081.62016254,0
+RHP.US,D,20171106,000000,57.8006,58.2391,57.6249,58.0992,257572.85070909,0
+RHP.US,D,20171107,000000,57.6508,58.1062,56.8858,57.0866,220692.18906258,0
+RHP.US,D,20171108,000000,57.0966,58.4518,56.6492,58.3649,418015.54446132,0
+RHP.US,D,20171109,000000,58.0543,58.4767,57.6858,58.1691,294515.59426867,0
+RHP.US,D,20171110,000000,57.8606,58.3889,57.8606,57.9944,207353.58964378,0
+RHP.US,D,20171113,000000,57.8695,58.2301,57.4211,58.0463,212735.69097822,0
+RHP.US,D,20171114,000000,57.7817,58.5027,57.2014,57.7038,221194.85229419,0
+RHP.US,D,20171115,000000,57.6249,57.8516,57.2364,57.5709,235274.42938507,0
+RHP.US,D,20171116,000000,57.545,59.2327,57.537,59.2168,304844.2222249,0
+RHP.US,D,20171117,000000,58.8992,59.2697,58.5307,59.2427,163541.78279969,0
+RHP.US,D,20171120,000000,59.3746,59.9638,58.8293,59.8939,210551.80948791,0
+RHP.US,D,20171121,000000,60.0597,61.1342,60.0357,61.0633,265084.7621902,0
+RHP.US,D,20171122,000000,61.0463,61.2231,60.3503,60.519,155908.71145599,0
+RHP.US,D,20171124,000000,60.6069,61.2141,60.1755,60.9754,88995.423702723,0
+RHP.US,D,20171127,000000,60.9754,61.0294,60.3423,60.3593,165963.97873048,0
+RHP.US,D,20171128,000000,60.3952,60.6688,59.9638,60.4651,202434.09869381,0
+RHP.US,D,20171129,000000,60.4471,61.4328,60.2554,61.1083,200523.57788523,0
+RHP.US,D,20171130,000000,61.345,61.5816,60.4651,61.1252,316621.76192641,0
+RHP.US,D,20171201,000000,61.1422,61.3629,60.0696,61.0883,200595.67301008,0
+RHP.US,D,20171204,000000,61.4778,62.2597,61.302,61.3529,239341.79601214,0
+RHP.US,D,20171205,000000,61.5487,61.5487,60.9225,61.1692,224104.69163891,0
+RHP.US,D,20171206,000000,61.1782,61.4189,60.2554,60.2903,198816.32527589,0
+RHP.US,D,20171207,000000,60.2804,60.6938,59.8849,60.2364,186743.39582671,0
+RHP.US,D,20171208,000000,60.2624,60.4342,59.8849,60.0427,143506.34733908,0
+RHP.US,D,20171211,000000,59.9907,60.3253,59.77,60.2454,181438.39622302,0
+RHP.US,D,20171212,000000,60.3503,60.3862,59.6532,59.762,254650.99551023,0
+RHP.US,D,20171213,000000,59.823,60.2973,59.3126,59.8409,342016.26833435,0
+RHP.US,D,20171214,000000,59.9638,60.4312,59.6991,59.9298,206589.58158458,0
+RHP.US,D,20171215,000000,59.9638,61.0014,59.779,60.7997,414053.316558,0
+RHP.US,D,20171218,000000,61.0104,61.9821,60.9505,61.4598,314628.13146002,0
+RHP.US,D,20171219,000000,62.3746,62.4625,61.4938,62.1818,388557.67671103,0
+RHP.US,D,20171220,000000,62.2268,62.5793,61.0533,61.0633,244822.02682207,0
+RHP.US,D,20171221,000000,61.4149,62.1279,61.283,61.7494,166933.25763127,0
+RHP.US,D,20171222,000000,62.0061,62.076,61.5027,61.8023,130150.72546025,0
+RHP.US,D,20171226,000000,61.9611,62.071,61.4149,61.4698,98417.855992408,0
+RHP.US,D,20171227,000000,61.5487,61.6885,61.1782,61.5397,173950.5164502,0
+RHP.US,D,20171228,000000,61.7794,62.1898,61.1742,62.1259,146799.69269517,0
+RHP.US,D,20171229,000000,62.1898,62.4735,61.3979,61.4219,227575.27084359,0
+RHP.US,D,20180102,000000,61.6386,61.8952,61.1822,61.7704,230867.6148785,0
+RHP.US,D,20180103,000000,61.7085,62.1169,61.4069,61.7354,301775.17281279,0
+RHP.US,D,20180104,000000,61.9042,62.0021,61.2441,61.8233,283841.51050586,0
+RHP.US,D,20180105,000000,61.9392,62.6243,61.9122,62.5534,379364.54697122,0
+RHP.US,D,20180108,000000,63.7648,65.103,63.7648,65.0171,460268.29423049,0
+RHP.US,D,20180109,000000,64.9302,65.116,63.4432,63.577,369570.62452432,0
+RHP.US,D,20180110,000000,63.5071,64.5377,62.8829,64.307,275462.45488417,0
+RHP.US,D,20180111,000000,64.4668,65.6862,64.3959,65.6762,299989.81715153,0
+RHP.US,D,20180112,000000,65.7941,66.2555,65.1889,66.1486,272267.23900358,0
+RHP.US,D,20180116,000000,66.3623,67.5458,66.3623,66.3803,347692.75809527,0
+RHP.US,D,20180117,000000,66.5681,67.8833,66.4602,67.8304,322024.8910056,0
+RHP.US,D,20180118,000000,67.7785,68.088,67.0115,67.2262,388110.08614424,0
+RHP.US,D,20180119,000000,67.0484,68.6153,66.9585,68.6153,312147.85890088,0
+RHP.US,D,20180122,000000,68.6153,68.8101,68.2269,68.6054,229749.13912211,0
+RHP.US,D,20180123,000000,68.5594,69.1217,68.152,68.6313,745230.28313509,0
+RHP.US,D,20180124,000000,68.844,69.4063,68.5155,68.6054,416313.29845787,0
+RHP.US,D,20180125,000000,69.0148,69.0408,68.0811,68.2488,230998.78795288,0
+RHP.US,D,20180126,000000,68.5964,68.7112,68.106,68.6223,191678.90791554,0
+RHP.US,D,20180129,000000,68.5255,69.1466,68.089,68.5345,290832.73497415,0
+RHP.US,D,20180130,000000,67.9632,68.3008,67.4918,67.9632,256976.0632867,0
+RHP.US,D,20180131,000000,68.2039,68.4616,67.8484,68.124,333142.56005049,0
+RHP.US,D,20180201,000000,68.0811,68.4366,67.0644,67.368,235660.93935998,0
+RHP.US,D,20180202,000000,67.1723,67.2072,65.1429,65.1889,428839.82640091,0
+RHP.US,D,20180205,000000,64.7674,65.2368,61.6905,61.9222,487009.57762351,0
+RHP.US,D,20180206,000000,60.9605,62.4645,60.3103,62.0021,1023152.9841548,0
+RHP.US,D,20180207,000000,61.9042,63.3793,61.7424,61.7704,450887.9174303,0
+RHP.US,D,20180208,000000,61.9831,61.9831,59.7501,59.776,311964.61712521,0
+RHP.US,D,20180209,000000,60.2045,61.6386,59.7501,61.2271,364898.45990543,0
+RHP.US,D,20180212,000000,61.3609,61.6196,59.046,60.579,493992.79152237,0
+RHP.US,D,20180213,000000,60.1156,61.2361,59.1019,60.8536,325245.13991566,0
+RHP.US,D,20180214,000000,60.3732,60.9065,59.8829,60.8536,326628.96578434,0
+RHP.US,D,20180215,000000,61.4049,61.9392,60.525,61.1202,320829.31351847,0
+RHP.US,D,20180216,000000,60.9525,62.3926,60.9525,62.054,317028.29832489,0
+RHP.US,D,20180220,000000,61.8952,62.2687,61.5027,61.9831,335244.33320416,0
+RHP.US,D,20180221,000000,61.4408,62.7751,60.9525,61.0424,333812.4439189,0
+RHP.US,D,20180222,000000,61.3789,61.5137,60.7727,61.1562,239953.6032522,0
+RHP.US,D,20180223,000000,63.7727,64.9652,61.5487,63.8536,665788.46479643,0
+RHP.US,D,20180226,000000,64.6176,64.9552,63.1496,63.4432,257539.8071102,0
+RHP.US,D,20180227,000000,63.5231,63.7907,61.4768,61.5297,279020.14903138,0
+RHP.US,D,20180228,000000,61.7175,62.5264,61.2541,61.3689,689082.19937188,0
+RHP.US,D,20180301,000000,60.9694,61.7964,60.7198,61.2541,218465.25076159,0
+RHP.US,D,20180302,000000,60.6299,62.0111,60.1855,61.8403,294973.19804724,0
+RHP.US,D,20180305,000000,61.7085,62.6153,61.7085,62.1089,233916.63786703,0
+RHP.US,D,20180306,000000,62.1898,63.8257,62.1898,63.8257,347690.75545291,0
+RHP.US,D,20180307,000000,63.3992,66.6739,63.3992,66.4432,596991.69190641,0
+RHP.US,D,20180308,000000,66.4951,67.6696,66.1426,67.5717,467120.33505496,0
+RHP.US,D,20180309,000000,67.6426,69.2545,67.0115,69.1387,560873.03567674,0
+RHP.US,D,20180312,000000,69.2016,69.4502,68.1989,69.3783,431221.96948456,0
+RHP.US,D,20180313,000000,69.7179,70.2252,68.7562,68.7562,546452.00806398,0
+RHP.US,D,20180314,000000,69.1566,69.1566,67.6187,67.9992,477511.04492426,0
+RHP.US,D,20180315,000000,68.1859,68.1859,66.9056,67.6976,222853.04016578,0
+RHP.US,D,20180316,000000,67.6426,68.2408,67.1982,67.8933,544045.83327205,0
+RHP.US,D,20180319,000000,67.7785,67.7785,66.6739,67.6896,204026.19936762,0
+RHP.US,D,20180320,000000,67.7685,68.096,67.2871,67.7495,200092.0084573,0
+RHP.US,D,20180321,000000,67.8484,68.096,66.9056,67.5897,293593.37746327,0
+RHP.US,D,20180322,000000,67.2691,67.7495,66.1736,66.2125,285337.48434654,0
+RHP.US,D,20180323,000000,66.3623,66.3903,65.1889,65.3557,322507.52781364,0
+RHP.US,D,20180326,000000,66.2205,66.5581,65.7941,66.3803,237349.16686693,0
+RHP.US,D,20180327,000000,66.3623,68.152,65.5794,67.1283,516800.88532624,0
+RHP.US,D,20180328,000000,67.6666,70.1154,67.6147,69.5042,527216.628225,0
+RHP.US,D,20180329,000000,69.7379,70.385,68.907,69.7109,382565.77077889,0
+RHP.US,D,20180402,000000,69.5841,70.2782,67.8194,68.3777,375362.26622076,0
+RHP.US,D,20180403,000000,68.5664,69.2245,68.3247,68.7572,531029.65927273,0
+RHP.US,D,20180404,000000,68.2528,69.3334,68.2528,69.1247,430151.55714474,0
+RHP.US,D,20180405,000000,69.2425,69.2425,68.4516,68.6393,302342.921921,0
+RHP.US,D,20180406,000000,69.2335,69.8547,68.1979,68.5414,405127.53957285,0
+RHP.US,D,20180409,000000,69.0717,69.1806,68.098,68.098,319095.02523731,0
+RHP.US,D,20180410,000000,68.6853,69.3414,68.3247,68.7831,328577.5367977,0
+RHP.US,D,20180411,000000,68.6303,69.9905,68.6303,69.666,215724.63469604,0
+RHP.US,D,20180412,000000,70.0894,70.421,68.9819,70.3241,325023.84793521,0
+RHP.US,D,20180413,000000,70.4399,70.6067,69.6829,70.2861,275587.62003148,0
+RHP.US,D,20180416,000000,70.5648,71.4935,70.4939,71.124,257136.27467526,0
+RHP.US,D,20180417,000000,71.3487,72.0408,70.9882,71.6813,295308.64064204,0
+RHP.US,D,20180418,000000,71.898,72.0069,71.3387,71.6813,239915.55304742,0
+RHP.US,D,20180419,000000,71.6473,71.9789,70.9632,71.6993,247936.13568721,0
+RHP.US,D,20180420,000000,71.4846,71.7622,70.6736,70.9722,402852.5378553,0
+RHP.US,D,20180423,000000,71.3757,71.6813,71.0242,71.3667,153187.12049282,0
+RHP.US,D,20180424,000000,71.7352,71.7352,70.4669,71.0441,158367.95627038,0
+RHP.US,D,20180425,000000,70.8734,71.3308,70.2951,71.2868,218846.7541306,0
+RHP.US,D,20180426,000000,71.4047,71.6374,70.9962,71.1959,143227.98005146,0
+RHP.US,D,20180427,000000,71.134,72.0169,70.9243,71.5285,174272.94186968,0
+RHP.US,D,20180430,000000,71.6813,71.7902,70.4669,70.5478,355942.64328493,0
+RHP.US,D,20180501,000000,70.8354,70.8983,68.6663,70.5648,407639.85440971,0
+RHP.US,D,20180502,000000,70.359,71.4206,69.8377,70.6557,241396.50707042,0
+RHP.US,D,20180503,000000,70.5118,71.4846,70.1333,71.3577,306695.66508394,0
+RHP.US,D,20180504,000000,71.2489,71.898,70.9343,71.6094,299929.73788082,0
+RHP.US,D,20180507,000000,71.7712,72.0688,71.124,71.943,212233.02774661,0
+RHP.US,D,20180508,000000,72.2306,72.7439,71.889,72.5292,241703.91267222,0
+RHP.US,D,20180509,000000,72.5292,74.143,72.5292,73.9593,219386.46624581,0
+RHP.US,D,20180510,000000,74.0761,74.5245,73.9952,74.3378,234507.41736234,0
+RHP.US,D,20180511,000000,74.3188,74.8861,74.2729,74.4007,182513.81516873,0
+RHP.US,D,20180514,000000,74.3827,74.4317,72.9336,73.1044,522224.040829,0
+RHP.US,D,20180515,000000,72.8068,73.1583,72.4663,72.7089,214121.51948926,0
+RHP.US,D,20180516,000000,72.8607,72.9786,72.5472,72.7439,281141.94860862,0
+RHP.US,D,20180517,000000,72.7259,73.3741,72.5541,72.7619,156014.85150091,0
+RHP.US,D,20180518,000000,73.0415,73.2852,72.4902,73.1753,157944.39741188,0
+RHP.US,D,20180521,000000,73.7056,74.0861,73.3561,73.9433,238884.19223357,0
+RHP.US,D,20180522,000000,73.8954,74.3098,73.4739,73.7526,163153.27018243,0
+RHP.US,D,20180523,000000,73.6078,74.176,73.3381,73.5448,232193.36411883,0
+RHP.US,D,20180524,000000,73.6347,74.6254,73.6347,74.2829,265297.04228004,0
+RHP.US,D,20180525,000000,74.4277,74.5805,73.9333,74.3288,161852.55397156,0
+RHP.US,D,20180529,000000,74.0572,74.5715,73.6078,74.3538,581371.08152181,0
+RHP.US,D,20180530,000000,74.5535,76.2293,74.5445,75.4263,432909.19567033,0
+RHP.US,D,20180531,000000,75.5801,75.8588,75.0039,75.4983,308222.67988116,0
+RHP.US,D,20180601,000000,75.6061,76.448,75.4174,75.8857,325439.39622429,0
+RHP.US,D,20180604,000000,76.3002,77.2,76.1724,76.8565,617663.96763655,0
+RHP.US,D,20180605,000000,76.6138,77.0282,75.4803,75.5602,274868.67142532,0
+RHP.US,D,20180606,000000,75.5881,76.4879,75.3724,76.4091,250622.68040912,0
+RHP.US,D,20180607,000000,76.6318,76.9743,76.0825,76.414,292905.46981364,0
+RHP.US,D,20180608,000000,76.2193,76.6318,75.6511,75.661,233538.13846156,0
+RHP.US,D,20180611,000000,75.706,75.8398,75.0758,75.4363,213740.01612025,0
+RHP.US,D,20180612,000000,75.4893,75.6061,74.914,75.1108,214606.15893966,0
+RHP.US,D,20180613,000000,75.2106,75.4263,74.2199,74.4007,230149.66759351,0
+RHP.US,D,20180614,000000,74.6254,75.5342,74.3638,75.3175,247807.96657636,0
+RHP.US,D,20180615,000000,75.3554,75.4983,74.3058,74.4736,407952.2666174,0
+RHP.US,D,20180618,000000,74.2569,74.8042,73.7965,74.7243,214949.61210388,0
+RHP.US,D,20180619,000000,74.3098,74.967,74.0761,74.7682,283112.54868791,0
+RHP.US,D,20180620,000000,74.9769,75.5602,74.4177,75.2196,168197.92627972,0
+RHP.US,D,20180621,000000,75.1567,75.1567,74.2649,74.4896,224688.46188597,0
+RHP.US,D,20180622,000000,75.3085,76.2912,75.0429,75.687,522499.40415309,0
+RHP.US,D,20180625,000000,75.5881,75.5881,73.3471,73.393,327472.07821664,0
+RHP.US,D,20180626,000000,73.5099,73.8514,73.2382,73.401,302378.96948343,0
+RHP.US,D,20180627,000000,73.7785,75.2656,73.5988,74.4446,452400.91373101,0
+RHP.US,D,20180628,000000,74.5096,74.7722,73.8275,74.6634,261149.56995869,0
+RHP.US,D,20180629,000000,74.5096,76.0815,73.9713,75.6191,390566.3269951,0
+RHP.US,D,20180702,000000,75.2815,75.4373,73.8454,74.5825,235102.20214237,0
+RHP.US,D,20180703,000000,74.8281,76.3441,74.8112,76.1374,131851.97014252,0
+RHP.US,D,20180705,000000,76.417,76.6817,75.6371,76.6188,175183.14282093,0
+RHP.US,D,20180706,000000,76.6367,77.0822,76.484,76.8005,202158.73536972,0
+RHP.US,D,20180709,000000,76.9004,77.198,75.3904,76.1274,314392.82098307,0
+RHP.US,D,20180710,000000,76.1454,77.1191,75.5552,75.691,280470.06209785,0
+RHP.US,D,20180711,000000,75.3724,75.7439,74.7722,75.0988,174179.81900007,0
+RHP.US,D,20180712,000000,75.5192,75.5192,74.145,74.8451,240628.49372651,0
+RHP.US,D,20180713,000000,75.1267,76.2543,74.8911,76.1823,165748.6946771,0
+RHP.US,D,20180716,000000,75.9996,76.3831,75.2186,75.681,175729.86418439,0
+RHP.US,D,20180717,000000,75.8817,75.9726,74.936,75.0738,184762.78253564,0
+RHP.US,D,20180718,000000,75.0369,75.672,74.3368,75.663,129047.26952154,0
+RHP.US,D,20180719,000000,75.655,77.0822,75.5272,76.5828,295332.67235033,0
+RHP.US,D,20180720,000000,76.475,76.9104,75.9826,76.8005,231340.23847475,0
+RHP.US,D,20180723,000000,76.6278,77.3818,76.4091,77.2449,235726.02523658,0
+RHP.US,D,20180724,000000,77.5196,77.7273,75.2096,75.5462,208868.58858685,0
+RHP.US,D,20180725,000000,75.681,76.4909,75.0898,76.3541,217678.21231529,0
+RHP.US,D,20180726,000000,76.6557,77.6284,76.3921,76.5648,139524.09301219,0
+RHP.US,D,20180727,000000,76.7726,76.7806,75.2716,75.709,233998.74620367,0
+RHP.US,D,20180730,000000,75.8098,76.0735,74.7742,75.1457,192841.44180378,0
+RHP.US,D,20180731,000000,75.5272,77.5276,75.3175,77.3089,301973.43440614,0
+RHP.US,D,20180801,000000,76.9633,77.7653,75.8738,77.5835,210424.64169824,0
+RHP.US,D,20180802,000000,77.3368,77.8661,77.0732,77.2739,186093.53838187,0
+RHP.US,D,20180803,000000,77.2839,77.4377,75.4273,75.5003,196705.54023161,0
+RHP.US,D,20180806,000000,75.5991,75.9007,75.0898,75.7449,384709.59942206,0
+RHP.US,D,20180807,000000,75.8738,78.9647,75.4064,77.6554,383671.22935995,0
+RHP.US,D,20180808,000000,77.4107,77.6694,74.9729,75.2356,476598.84133065,0
+RHP.US,D,20180809,000000,75.5192,76.6467,75.5003,76.2193,242263.651211,0
+RHP.US,D,20180810,000000,75.8278,77.0632,75.7369,75.9996,266455.57088356,0
+RHP.US,D,20180813,000000,76.2453,76.3921,75.1637,75.5003,215953.93724592,0
+RHP.US,D,20180814,000000,75.3455,76.3341,75.1687,75.9097,218412.18073913,0
+RHP.US,D,20180815,000000,75.8278,76.6727,75.681,76.5179,289349.77830879,0
+RHP.US,D,20180816,000000,76.6188,77.938,76.4021,77.4916,296231.85876862,0
+RHP.US,D,20180817,000000,77.5106,78.4923,77.235,78.3385,389620.07848142,0
+RHP.US,D,20180820,000000,78.6461,79.6877,78.1647,78.3824,304218.39648833,0
+RHP.US,D,20180821,000000,78.4114,79.8835,78.4114,79.5739,405059.44973271,0
+RHP.US,D,20180822,000000,79.6008,79.8245,77.957,79.1554,332270.40930401,0
+RHP.US,D,20180823,000000,79.1474,79.5649,78.693,79.0026,338977.25855761,0
+RHP.US,D,20180824,000000,79.0466,79.5279,78.8818,79.438,153499.53270051,0
+RHP.US,D,20180827,000000,79.5739,79.5739,77.5735,77.8012,319331.33703544,0
+RHP.US,D,20180828,000000,78.0099,78.8568,77.4726,78.8289,322409.39833814,0
+RHP.US,D,20180829,000000,78.8648,81.2267,78.4643,81.0659,440504.21680926,0
+RHP.US,D,20180830,000000,81.0749,81.8668,80.6475,81.3206,314240.62016394,0
+RHP.US,D,20180831,000000,81.1738,81.4554,80.5835,80.6934,270729.2096734,0
+RHP.US,D,20180904,000000,80.3109,80.8572,78.2376,78.6191,391036.947949,0
+RHP.US,D,20180905,000000,78.7829,79.6198,77.9999,79.5649,347424.40401943,0
+RHP.US,D,20180906,000000,79.7736,79.9384,78.7749,79.1474,195678.18470247,0
+RHP.US,D,20180907,000000,78.9547,80.3458,78.693,80.1651,226870.34073392,0
+RHP.US,D,20180910,000000,80.3109,80.6475,79.9014,80.1201,214310.769192,0
+RHP.US,D,20180911,000000,79.7097,81.1498,78.7,79.2563,364546.99617178,0
+RHP.US,D,20180912,000000,79.1744,79.9284,78.8009,78.9647,238359.49993603,0
+RHP.US,D,20180913,000000,79.3562,79.469,78.7659,78.8818,186857.54644106,0
+RHP.US,D,20180914,000000,79.0196,80.1012,78.9018,79.8924,275499.50376778,0
+RHP.US,D,20180917,000000,80.9381,80.9381,79.5469,80.1571,241157.19130876,0
+RHP.US,D,20180918,000000,79.7936,81.3935,79.7936,81.2646,415062.64830593,0
+RHP.US,D,20180919,000000,81.0919,81.0919,79.4111,79.5739,518932.69811527,0
+RHP.US,D,20180920,000000,79.8555,80.1741,78.9018,80.1112,302715.41339941,0
+RHP.US,D,20180921,000000,79.9014,80.3938,79.3751,79.8555,450128.915977,0
+RHP.US,D,20180924,000000,79.6737,79.6737,77.9999,78.5113,286389.87290514,0
+RHP.US,D,20180925,000000,78.709,79.474,78.4843,78.5372,293505.26119956,0
+RHP.US,D,20180926,000000,78.719,78.9836,77.6244,77.7363,339692.20187905,0
+RHP.US,D,20180927,000000,78.1318,79.2533,77.8182,78.9777,500019.74369576,0
+RHP.US,D,20180928,000000,79.1245,80.1072,78.693,79.1524,471554.18523336,0
+RHP.US,D,20181001,000000,79.2253,79.447,78.2426,78.5832,306943.99273621,0
+RHP.US,D,20181002,000000,78.3705,78.5962,77.8022,78.3165,350270.15880873,0
+RHP.US,D,20181003,000000,78.5922,78.9497,77.8671,78.5732,268002.61210435,0
+RHP.US,D,20181004,000000,78.4524,78.4524,73.6028,74.2289,689902.28141707,0
+RHP.US,D,20181005,000000,74.2829,75.3674,74.0552,74.7333,378623.56929913,0
+RHP.US,D,20181008,000000,74.5875,76.5888,74.4846,76.5339,344590.66508428,0
+RHP.US,D,20181009,000000,76.471,77.7273,75.9097,76.2962,511909.43136927,0
+RHP.US,D,20181010,000000,76.442,77.3418,74.4776,74.6693,380316.80341198,0
+RHP.US,D,20181011,000000,74.6514,74.956,72.1337,72.2166,291805.01783847,0
+RHP.US,D,20181012,000000,73.2832,73.429,70.408,70.8853,404837.15643109,0
+RHP.US,D,20181015,000000,70.5628,71.3807,70.3021,70.5358,293925.81609453,0
+RHP.US,D,20181016,000000,70.5728,72.1966,69.9026,72.1147,590408.00515778,0
+RHP.US,D,20181017,000000,72.1716,72.9606,71.4995,72.2256,304077.21020217,0
+RHP.US,D,20181018,000000,72.0418,72.2895,70.6097,70.8764,209537.47113409,0
+RHP.US,D,20181019,000000,71.0761,71.5904,70.2142,71.0681,322887.02854029,0
+RHP.US,D,20181022,000000,70.6557,71.0132,69.1297,69.1766,304960.3754816,0
+RHP.US,D,20181023,000000,68.2668,68.6243,65.9199,67.8643,453664.58105828,0
+RHP.US,D,20181024,000000,67.8544,68.0151,65.9978,66.1266,305776.45224208,0
+RHP.US,D,20181025,000000,66.1366,68.8191,65.878,68.2398,276678.05879487,0
+RHP.US,D,20181026,000000,67.5867,69.0118,66.3563,68.111,284436.29528589,0
+RHP.US,D,20181029,000000,68.0281,69.5162,67.349,67.9632,327055.52860638,0
+RHP.US,D,20181030,000000,68.121,70.4439,68.0701,70.2422,389672.1471827,0
+RHP.US,D,20181031,000000,70.9303,72.5651,70.1503,71.2698,648891.16990925,0
+RHP.US,D,20181101,000000,71.2988,71.4007,69.5811,69.8827,259336.17730443,0
+RHP.US,D,20181102,000000,70.1953,70.425,68.2948,68.91,247252.23332229,0
+RHP.US,D,20181105,000000,69.0288,70.4299,68.9599,69.9656,448264.45594263,0
+RHP.US,D,20181106,000000,70.4349,70.5628,67.1003,68.0461,426339.52741819,0
+RHP.US,D,20181107,000000,68.121,69.9755,67.8154,69.9556,239300.74184382,0
+RHP.US,D,20181108,000000,69.3783,70.5628,69.3783,70.4349,176592.00171908,0
+RHP.US,D,20181109,000000,70.2042,70.6836,69.5621,69.5721,162813.82230292,0
+RHP.US,D,20181112,000000,69.663,70.0445,68.6713,68.6982,342812.31867126,0
+RHP.US,D,20181113,000000,69.1117,69.9296,68.5884,68.7811,354167.30083545,0
+RHP.US,D,20181114,000000,69.2215,69.7369,68.3687,69.3234,278648.65887416,0
+RHP.US,D,20181115,000000,68.9279,70.5268,68.4326,70.4619,212029.75954737,0
+RHP.US,D,20181116,000000,70.0874,70.376,69.4423,70.1953,162089.86709087,0
+RHP.US,D,20181119,000000,69.7918,70.5578,68.8191,69.1866,208537.15127677,0
+RHP.US,D,20181120,000000,68.863,69.1297,67.9083,68.9928,263602.80684602,0
+RHP.US,D,20181121,000000,69.1387,70.4439,68.855,69.7289,276424.72453671,0
+RHP.US,D,20181123,000000,69.626,70.2242,69.2595,69.7818,74918.85057537,0
+RHP.US,D,20181126,000000,70.1134,70.8933,69.4982,69.8198,254399.66389442,0
+RHP.US,D,20181127,000000,69.598,70.3521,68.9279,69.2505,226589.97080394,0
+RHP.US,D,20181128,000000,69.1766,70.1224,68.148,69.9206,209574.52001769,0
+RHP.US,D,20181129,000000,69.617,69.8198,68.4965,68.5424,486047.30797097,0
+RHP.US,D,20181130,000000,68.6074,68.7901,66.9895,68.0741,414264.59532666,0
+RHP.US,D,20181203,000000,68.9839,68.9839,67.0165,68.9839,359625.50257945,0
+RHP.US,D,20181204,000000,69.0478,69.5072,67.5148,67.8064,452837.48976484,0
+RHP.US,D,20181206,000000,67.331,69.1946,66.5411,69.1766,404080.15762014,0
+RHP.US,D,20181207,000000,68.91,69.3334,67.2651,67.6067,198896.43097017,0
+RHP.US,D,20181210,000000,67.7325,67.7325,66.3184,66.8896,268661.4814398,0
+RHP.US,D,20181211,000000,67.349,67.8254,66.1366,66.2445,299987.81450917,0
+RHP.US,D,20181212,000000,66.7049,67.9632,66.3563,66.3753,321411.08112318,0
+RHP.US,D,20181213,000000,66.0617,67.1693,65.9788,66.7248,178268.21337189,0
+RHP.US,D,20181214,000000,66.2834,66.8896,65.0521,65.5484,291853.08125504,0
+RHP.US,D,20181217,000000,65.6033,65.871,62.2977,62.4345,492277.5283436,0
+RHP.US,D,20181218,000000,62.4155,64.0604,62.2777,63.2894,415258.90725691,0
+RHP.US,D,20181219,000000,63.4542,63.9585,61.296,61.4328,236191.63958458,0
+RHP.US,D,20181220,000000,61.1302,61.1572,59.1179,60.9085,461456.86246937,0
+RHP.US,D,20181221,000000,61.1123,62.3057,60.9275,61.0294,707964.11283485,0
+RHP.US,D,20181224,000000,60.2943,60.9275,59.7291,60.2943,301089.26780552,0
+RHP.US,D,20181226,000000,60.57,63.1685,60.2744,63.0857,392459.82534365,0
+RHP.US,D,20181227,000000,62.4904,62.4904,59.9418,62.063,354038.13040342,0
+RHP.US,D,20181228,000000,62.054,63.2534,61.301,61.6266,347873.99722858,0
+RHP.US,D,20181231,000000,61.7464,62.1279,61.0973,62.0251,247153.10252562,0
+RHP.US,D,20190102,000000,61.0483,61.3899,60.0077,60.9844,309882.87039511,0
+RHP.US,D,20190103,000000,60.8067,62.7421,60.4821,61.8872,336476.95957489,0
+RHP.US,D,20190104,000000,62.7231,64.0444,62.3516,63.8307,270692.1607898,0
+RHP.US,D,20190107,000000,63.8946,65.1519,63.4122,64.8813,278827.89536511,0
+RHP.US,D,20190108,000000,66.7788,68.5175,65.7002,68.3227,542984.43282284,0
+RHP.US,D,20190109,000000,68.6293,69.4293,67.7046,69.3274,553382.15194038,0
+RHP.US,D,20190110,000000,68.9269,70.6377,68.4655,69.9046,612289.87687154,0
+RHP.US,D,20190111,000000,70.3231,70.5917,69.0018,69.8297,457143.17083239,0
+RHP.US,D,20190114,000000,69.8477,70.2572,69.0018,69.6809,303512.46505749,0
+RHP.US,D,20190115,000000,69.624,70.6666,69.3833,70.5088,266946.21826103,0
+RHP.US,D,20190116,000000,70.7595,71.6983,70.7455,71.2339,252686.40335801,0
+RHP.US,D,20190117,000000,71.0192,71.7552,70.9363,71.5954,311899.53124861,0
+RHP.US,D,20190118,000000,71.2998,72.0608,70.9912,71.2998,304883.27375086,0
+RHP.US,D,20190122,000000,70.9742,71.8661,70.5348,71.0751,335855.13912304,0
+RHP.US,D,20190123,000000,71.2159,71.5215,69.1127,69.7918,243356.09261675,0
+RHP.US,D,20190124,000000,69.7558,70.6616,69.2715,69.7279,264244.65372144,0
+RHP.US,D,20190125,000000,69.9785,71.3447,69.8297,71.3178,179375.67459531,0
+RHP.US,D,20190128,000000,70.6666,72.1247,70.6666,71.7822,167760.34892471,0
+RHP.US,D,20190129,000000,71.8661,72.5462,71.7632,72.5362,169703.91333218,0
+RHP.US,D,20190130,000000,72.7499,74.159,72.1037,74.154,286341.80948857,0
+RHP.US,D,20190131,000000,74.0242,75.0049,73.2852,74.7313,469503.47945979,0
+RHP.US,D,20190201,000000,74.8511,75.2616,72.7679,73.8474,337883.81583068,0
+RHP.US,D,20190204,000000,73.7905,75.0558,73.4659,74.9919,260622.8750188,0
+RHP.US,D,20190205,000000,75.1687,75.4184,74.3398,74.963,133161.698244,0
+RHP.US,D,20190206,000000,74.8421,75.3265,74.6843,75.0189,146278.00436117,0
+RHP.US,D,20190207,000000,74.5545,75.2616,74.3498,74.4706,216549.72334712,0
+RHP.US,D,20190208,000000,74.4706,74.7592,73.5209,73.7166,170272.66376157,0
+RHP.US,D,20190211,000000,73.8834,75.0558,73.41,74.5345,334851.81530219,0
+RHP.US,D,20190212,000000,74.8891,75.1857,74.2569,74.6943,197711.868016,0
+RHP.US,D,20190213,000000,76.6657,76.6927,74.7682,76.6657,219627.78464983,0
+RHP.US,D,20190214,000000,76.471,77.0931,75.9117,76.7496,163563.81186562,0
+RHP.US,D,20190215,000000,77.2509,78.9157,76.8235,78.8139,296948.80473242,0
+RHP.US,D,20190219,000000,78.6091,79.3252,78.4254,79.0266,309025.73946631,0
+RHP.US,D,20190220,000000,79.0006,80.5805,78.3765,80.1431,435230.2581621,0
+RHP.US,D,20190221,000000,79.455,80.3668,78.8328,79.8375,287203.94702326,0
+RHP.US,D,20190222,000000,80.3768,81.0829,79.7906,80.7014,251507.84833092,0
+RHP.US,D,20190225,000000,80.5985,80.7673,78.3485,78.3485,525566.45092283,0
+RHP.US,D,20190226,000000,77.8661,80.6365,76.2652,78.0419,546898.59730959,0
+RHP.US,D,20190227,000000,78.3115,78.3115,74.8042,75.3544,307710.00343776,0
+RHP.US,D,20190228,000000,75.1687,76.3961,74.7682,75.3265,383041.39833868,0
+RHP.US,D,20190301,000000,75.8188,76.9164,75.1687,76.8694,337053.72057371,0
+RHP.US,D,20190304,000000,76.8335,77.4177,76.433,76.9364,290923.85520139,0
+RHP.US,D,20190305,000000,77.0372,77.9111,76.7806,77.4177,246996.89642177,0
+RHP.US,D,20190306,000000,77.4277,77.8082,76.5249,76.6737,175597.68978883,0
+RHP.US,D,20190307,000000,76.8974,77.1031,74.926,75.1118,222496.56982624,0
+RHP.US,D,20190308,000000,74.8042,75.7769,74.3318,75.5402,190676.58541586,0
+RHP.US,D,20190311,000000,77.177,77.202,75.6331,77.177,233046.48976291,0
+RHP.US,D,20190312,000000,77.3638,77.949,76.9364,77.177,202774.5478945,0
+RHP.US,D,20190313,000000,77.2699,78.3854,77.2699,77.4177,187231.03924064,0
+RHP.US,D,20190314,000000,77.5955,77.5955,76.1814,77.0003,229161.36359033,0
+RHP.US,D,20190315,000000,77.1301,77.994,76.5449,77.8761,739888.23464779,0
+RHP.US,D,20190318,000000,77.7433,78.6561,76.6617,77.4647,155427.07596913,0
+RHP.US,D,20190319,000000,77.4926,77.7722,76.7676,76.9443,168649.52213122,0
+RHP.US,D,20190320,000000,76.7396,78.5342,76.0046,77.4097,211205.67221747,0
+RHP.US,D,20190321,000000,77.214,78.8049,77.214,78.0778,165383.21244695,0
+RHP.US,D,20190322,000000,77.7253,77.8791,76.2842,76.8784,262988.9969636,0
+RHP.US,D,20190325,000000,76.8884,77.6045,76.5069,76.7496,224474.17915377,0
+RHP.US,D,20190326,000000,77.5865,78.1707,76.9164,78.1537,222828.00713632,0
+RHP.US,D,20190327,000000,78.4234,78.5912,77.3059,77.7633,269312.34020582,0
+RHP.US,D,20190328,000000,77.8382,78.8808,77.6175,78.8059,242451.89959256,0
+RHP.US,D,20190329,000000,79.0795,79.0795,76.7616,77.3208,374220.76007727,0
+RHP.US,D,20190401,000000,77.6125,78.1997,76.9074,77.7822,374766.48011955,0
+RHP.US,D,20190402,000000,77.8382,78.5612,77.4337,78.3275,369763.87951177,0
+RHP.US,D,20190403,000000,78.685,78.8808,78.0818,78.5912,196375.10424271,0
+RHP.US,D,20190404,000000,78.8438,79.0975,78.1248,78.9387,263139.19514037,0
+RHP.US,D,20190405,000000,78.9946,80.0193,78.8438,79.3981,221283.96987907,0
+RHP.US,D,20190408,000000,78.9946,78.9946,78.2706,78.9107,147492.60695069,0
+RHP.US,D,20190409,000000,78.9287,79.0895,77.0113,77.2649,272318.30638368,0
+RHP.US,D,20190410,000000,77.2839,78.9757,77.2839,78.2706,180061.57960258,0
+RHP.US,D,20190411,000000,78.2237,78.5472,77.5555,77.979,210300.47787211,0
+RHP.US,D,20190412,000000,78.0918,78.6041,77.6224,78.4214,208690.35341708,0
+RHP.US,D,20190415,000000,77.6884,78.5163,77.1241,77.6884,140998.03778694,0
+RHP.US,D,20190416,000000,77.8472,77.9221,76.7296,77.1411,190485.33307077,0
+RHP.US,D,20190417,000000,77.4706,77.4706,75.5622,75.675,293374.08812518,0
+RHP.US,D,20190418,000000,75.5442,77.218,75.2536,76.456,227252.84542411,0
+RHP.US,D,20190422,000000,76.2582,76.2582,73.4849,74.171,359954.93724718,0
+RHP.US,D,20190423,000000,74.4347,76.2313,74.181,75.9017,204402.69613074,0
+RHP.US,D,20190424,000000,75.9856,77.227,75.5672,76.7376,216472.62161638,0
+RHP.US,D,20190425,000000,76.417,76.417,75.2246,75.3375,174105.72123287,0
+RHP.US,D,20190426,000000,75.5532,77.0392,75.5532,76.7376,165948.95891281,0
+RHP.US,D,20190429,000000,76.6807,77.1241,75.3564,75.3934,180691.41062386,0
+RHP.US,D,20190430,000000,75.5162,75.665,74.7542,74.8391,510056.98718904,0
+RHP.US,D,20190501,000000,75.0459,75.8168,74.4347,75.5342,374606.26873099,0
+RHP.US,D,20190502,000000,75.4783,76.6008,74.6224,75.4413,191270.36887471,0
+RHP.US,D,20190503,000000,75.8438,76.8694,75.5722,76.6907,183701.38208643,0
+RHP.US,D,20190506,000000,75.8817,77.0113,75.6281,76.6447,223165.45237347,0
+RHP.US,D,20190507,000000,77.208,80.7343,75.2146,80.0093,666916.9537646,0
+RHP.US,D,20190508,000000,79.9344,80.0612,78.2866,78.4963,492266.51381063,0
+RHP.US,D,20190509,000000,78.4963,78.9517,77.5645,78.731,451895.24653587,0
+RHP.US,D,20190510,000000,78.5243,79.5769,77.6494,79.5399,235401.59717474,0
+RHP.US,D,20190513,000000,78.4773,79.2383,78.0069,78.9846,237951.96221638,0
+RHP.US,D,20190514,000000,79.0226,80.7623,78.9946,79.9164,368316.97040883,0
+RHP.US,D,20190515,000000,79.5769,81.739,79.5719,81.6931,305483.06513678,0
+RHP.US,D,20190516,000000,81.749,82.6508,80.7953,81.2786,402990.72017793,0
+RHP.US,D,20190517,000000,80.8272,80.8272,79.5209,80.2819,244266.293568,0
+RHP.US,D,20190520,000000,79.8415,80.1791,79.1165,79.9913,240770.68133386,0
+RHP.US,D,20190521,000000,80.254,81.006,80.0942,80.7992,224331.99154643,0
+RHP.US,D,20190522,000000,80.4976,80.4976,79.465,79.7287,196168.83207994,0
+RHP.US,D,20190523,000000,78.9008,79.1344,77.2739,77.5745,311667.2247352,0
+RHP.US,D,20190524,000000,77.951,78.7929,77.3248,78.0449,269980.22143188,0
+RHP.US,D,20190528,000000,78.2526,78.8718,76.9733,77.218,451895.24653587,0
+RHP.US,D,20190529,000000,77.0202,77.0202,75.2536,75.5821,394343.31048041,0
+RHP.US,D,20190530,000000,75.7499,76.8325,75.6001,76.0895,262890.8674881,0
+RHP.US,D,20190531,000000,75.5821,75.695,74.8102,75.1687,293744.57696122,0
+RHP.US,D,20190603,000000,75.1297,75.3085,73.438,74.8671,331417.28365993,0
+RHP.US,D,20190604,000000,75.4583,75.5252,74.2659,75.2626,342958.51156332,0
+RHP.US,D,20190605,000000,75.5532,75.5951,74.4816,75.0459,415884.73299348,0
+RHP.US,D,20190606,000000,74.9809,75.1707,72.6011,73.6347,411403.82071969,0
+RHP.US,D,20190607,000000,73.8524,74.9,73.6996,74.3398,218380.13846142,0
+RHP.US,D,20190610,000000,74.8102,75.2706,74.0302,74.9989,147872.10767734,0
+RHP.US,D,20190611,000000,75.4873,75.8348,74.6793,75.2895,246575.34020562,0
+RHP.US,D,20190612,000000,75.4214,76.2213,75.2706,75.6381,223007.24362727,0
+RHP.US,D,20190613,000000,75.8817,76.4091,75.4313,76.3721,231816.86735571,0
+RHP.US,D,20190614,000000,76.1933,76.7476,74.5944,74.7722,183405.99233877,0
+RHP.US,D,20190617,000000,74.896,76.437,74.896,76.0226,207398.64909681,0
+RHP.US,D,20190618,000000,76.3421,77.9131,76.3421,77.2549,210448.67340652,0
+RHP.US,D,20190619,000000,77.0392,77.235,75.3744,77.0862,219681.85599347,0
+RHP.US,D,20190620,000000,77.5096,77.7633,76.6258,77.3957,422163.01678267,0
+RHP.US,D,20190621,000000,76.9264,76.9264,75.3375,75.7889,551120.16739815,0
+RHP.US,D,20190624,000000,75.7889,76.0985,72.658,73.456,351191.37429295,0
+RHP.US,D,20190625,000000,73.7486,75.8268,73.6157,73.8784,257835.19685786,0
+RHP.US,D,20190626,000000,74.152,74.2938,73.0804,73.7386,436352.73920319,0
+RHP.US,D,20190627,000000,74.0532,75.5462,74.0532,75.5272,306871.89761136,0
+RHP.US,D,20190628,000000,75.4793,77.933,75.4034,77.1251,1010113.7797684,0
+RHP.US,D,20190701,000000,77.8472,77.8472,75.6131,76.1454,195460.89800674,0
+RHP.US,D,20190702,000000,76.2213,76.9064,75.5742,76.479,243666.50218208,0
+RHP.US,D,20190703,000000,76.6967,77.3338,76.5549,77.2579,86472.094332903,0
+RHP.US,D,20190705,000000,76.8405,77.3808,75.6311,77.3528,144962.26833262,0
+RHP.US,D,20190708,000000,77.1531,77.4007,76.44,76.7546,175367.38591778,0
+RHP.US,D,20190709,000000,75.4883,76.3831,73.7296,73.9293,441859.00436377,0
+RHP.US,D,20190710,000000,74.186,74.3837,73.7386,73.9483,316927.16488586,0
+RHP.US,D,20190711,000000,74.171,74.171,72.1896,72.8927,262340.14083993,0
+RHP.US,D,20190712,000000,72.9396,73.8245,72.7679,73.3391,212435.29462467,0
+RHP.US,D,20190715,000000,73.5578,73.5578,72.1307,72.3404,243538.33307123,0
+RHP.US,D,20190716,000000,72.3874,73.455,71.9989,72.7778,253890.99273575,0
+RHP.US,D,20190717,000000,72.9017,73.0375,71.6653,72.4073,262373.18443882,0
+RHP.US,D,20190718,000000,72.2356,72.3115,71.143,72.1607,196320.03157789,0
+RHP.US,D,20190719,000000,72.2835,72.5022,71.6364,71.6653,242055.37640588,0
+RHP.US,D,20190722,000000,72.0548,72.0848,70.5148,70.6007,199271.92641211,0
+RHP.US,D,20190723,000000,70.7425,71.6943,70.3051,71.6563,252224.79429472,0
+RHP.US,D,20190724,000000,71.7133,72.4463,71.1899,72.4163,232213.3905424,0
+RHP.US,D,20190725,000000,72.3784,72.4732,71.3707,71.7792,188574.81226219,0
+RHP.US,D,20190726,000000,72.0258,72.655,71.5035,72.4263,218482.27322163,0
+RHP.US,D,20190729,000000,72.4732,73.1494,72.4732,72.7878,183228.75849018,0
+RHP.US,D,20190730,000000,72.5412,73.7855,72.5212,73.3301,228713.77302354,0
+RHP.US,D,20190731,000000,73.1494,73.4729,71.3328,71.3328,273766.21680779,0
+RHP.US,D,20190801,000000,71.6653,72.0848,70.2662,70.2861,232024.14083966,0
+RHP.US,D,20190802,000000,69.9146,70.8674,69.8297,70.1913,217406.85427592,0
+RHP.US,D,20190805,000000,69.2885,69.9246,67.367,68.6413,343157.77447784,0
+RHP.US,D,20190806,000000,69.2785,73.415,68.7651,72.2835,465312.95032777,0
+RHP.US,D,20190807,000000,71.3228,72.5412,70.6097,71.7412,413532.62954518,0
+RHP.US,D,20190808,000000,72.1966,76.1354,71.5884,75.6131,514442.77395087,0
+RHP.US,D,20190809,000000,75.4034,75.8318,74.9759,75.2885,538613.66587869,0
+RHP.US,D,20190812,000000,74.9939,75.9077,74.9939,75.5642,428479.35077665,0
+RHP.US,D,20190813,000000,76.2782,78.3844,76.0126,77.6374,542730.0972435,0
+RHP.US,D,20190814,000000,76.449,76.7636,75.4323,76.1933,410027.00409925,0
+RHP.US,D,20190815,000000,76.5349,76.8305,75.5462,76.0975,421976.77104347,0
+RHP.US,D,20190816,000000,76.411,77.7713,76.2932,77.4956,385397.50707169,0
+RHP.US,D,20190819,000000,78.1428,79.4161,77.6794,78.6461,344120.04413038,0
+RHP.US,D,20190820,000000,78.6181,78.6181,77.6574,77.972,257637.93658569,0
+RHP.US,D,20190821,000000,78.8458,78.8558,77.6864,77.952,426797.13119677,0
+RHP.US,D,20190822,000000,77.8472,78.6311,77.3628,77.5436,401615.90619985,0
+RHP.US,D,20190823,000000,77.3149,77.8182,75.0898,75.2616,212022.75029913,0
+RHP.US,D,20190826,000000,76.0306,76.1734,74.7093,75.4593,181255.15444736,0
+RHP.US,D,20190827,000000,76.0585,76.1833,74.3088,74.4137,312593.44682531,0
+RHP.US,D,20190828,000000,74.4616,75.703,74.2839,75.2516,245402.7931056,0
+RHP.US,D,20190829,000000,75.8498,76.5449,75.6031,75.717,151343.6882032,0
+RHP.US,D,20190830,000000,75.8218,76.3641,75.3125,75.7649,264576.09103152,0
+RHP.US,D,20190903,000000,75.3744,75.8498,74.6703,75.3075,252304.899989,0
+RHP.US,D,20190904,000000,75.9736,76.3022,75.5642,76.1634,268039.66098795,0
+RHP.US,D,20190905,000000,76.5449,77.9131,76.469,77.4577,212398.24574106,0
+RHP.US,D,20190906,000000,77.5146,77.7912,75.717,75.7549,213657.90778362,0
+RHP.US,D,20190909,000000,75.6221,76.6967,74.937,76.5059,313269.3386208,0
+RHP.US,D,20190910,000000,76.4021,77.1531,75.2026,76.7156,573256.37469125,0
+RHP.US,D,20190911,000000,76.8764,78.5802,76.3252,77.943,243072.71872323,0
+RHP.US,D,20190912,000000,78.3415,78.3415,76.9154,77.4956,259729.69652758,0
+RHP.US,D,20190913,000000,77.8472,78.7989,76.9823,78.3894,277358.95719625,0
+RHP.US,D,20190916,000000,78.2746,78.9267,77.4187,78.2656,298534.89747917,0
+RHP.US,D,20190917,000000,78.0758,78.4504,77.21,77.6095,167595.13093026,0
+RHP.US,D,20190918,000000,77.8671,78.2187,76.3641,77.9041,233890.60351639,0
+RHP.US,D,20190919,000000,77.989,78.8368,77.3149,77.6864,249768.55344386,0
+RHP.US,D,20190920,000000,77.6284,78.8888,77.23,78.0848,467404.71026966,0
+RHP.US,D,20190923,000000,77.8571,79.0506,77.0872,78.2286,287640.52305709,0
+RHP.US,D,20190924,000000,78.5412,79.0266,77.192,77.2679,265518.33426049,0
+RHP.US,D,20190925,000000,77.172,78.8458,77.172,78.4943,274356.99630311,0
+RHP.US,D,20190926,000000,79.1404,79.512,78.3515,78.9986,331296.12379733,0
+RHP.US,D,20190927,000000,79.2962,80.4697,78.4494,78.71,335087.12577913,0
+RHP.US,D,20190930,000000,78.9207,79.9594,78.6421,78.6621,314310.71264644,0
+RHP.US,D,20191001,000000,79.0266,79.7097,77.5176,77.5176,198222.54181704,0
+RHP.US,D,20191002,000000,77.0652,77.4597,76.1045,77.1621,285563.78293288,0
+RHP.US,D,20191003,000000,76.9793,78.0798,76.2293,77.5855,181205.08838843,0
+RHP.US,D,20191004,000000,77.6324,78.2486,76.9883,78.0179,225440.45409103,0
+RHP.US,D,20191007,000000,77.96,78.0938,77.3248,77.8741,161328.86299521,0
+RHP.US,D,20191008,000000,77.2869,78.0269,76.6138,77.5755,272467.50323928,0
+RHP.US,D,20191009,000000,78.1627,78.1627,77.1421,77.5855,154943.43783991,0
+RHP.US,D,20191010,000000,77.8641,78.4214,77.3159,77.6045,178908.05760495,0
+RHP.US,D,20191011,000000,78.5562,80.0183,78.3535,79.2583,206682.70445419,0
+RHP.US,D,20191014,000000,78.8249,79.1424,78.0269,78.8249,127889.7422392,0
+RHP.US,D,20191015,000000,78.7579,80.2769,78.4593,80.0083,236750.37680218,0
+RHP.US,D,20191016,000000,79.7866,80.4457,78.9407,79.479,380215.66997295,0
+RHP.US,D,20191017,000000,79.479,80.1042,78.8738,79.0466,223036.28194145,0
+RHP.US,D,20191018,000000,78.8438,79.7237,78.5412,79.6328,264741.30902597,0
+RHP.US,D,20191021,000000,79.9883,81.1418,79.9883,81.0749,243122.78478216,0
+RHP.US,D,20191022,000000,81.1708,82.1425,80.6235,82.0756,175551.62901462,0
+RHP.US,D,20191023,000000,82.2763,82.498,81.3735,81.719,310374.51909375,0
+RHP.US,D,20191024,000000,82.1235,82.1235,81.3435,82.0077,286072.45409156,0
+RHP.US,D,20191025,000000,81.6621,82.1325,81.3066,81.8249,166729.98943204,0
+RHP.US,D,20191028,000000,81.8249,82.2583,81.5083,81.71,213098.16924483,0
+RHP.US,D,20191029,000000,81.71,82.0566,81.2097,81.5652,221887.76654971,0
+RHP.US,D,20191030,000000,81.5942,81.5942,79.8255,81.1428,244549.66746152,0
+RHP.US,D,20191031,000000,81.1138,81.1478,80.4118,80.9311,216755.9955099,0
+RHP.US,D,20191101,000000,81.1708,82.7766,81.1708,82.6139,197189.17836083,0
+RHP.US,D,20191104,000000,82.9794,82.9884,82.3642,82.8435,205815.5603136,0
+RHP.US,D,20191105,000000,82.9214,86.6136,81.768,85.7197,449383.93302019,0
+RHP.US,D,20191106,000000,86.0653,87.6422,85.5849,86.3739,431872.82825059,0
+RHP.US,D,20191107,000000,86.8253,87.4405,85.1036,85.4411,222976.20267074,0
+RHP.US,D,20191108,000000,85.2004,86.8253,84.8359,86.306,197977.21812831,0
+RHP.US,D,20191111,000000,86.1712,87.056,85.565,86.1811,229307.55648239,0
+RHP.US,D,20191112,000000,85.9405,86.5367,84.5753,84.6711,384365.14493665,0
+RHP.US,D,20191113,000000,84.3066,84.3685,82.5859,83.7963,287799.73312447,0
+RHP.US,D,20191114,000000,83.7963,84.5603,83.4697,84.2767,224996.86880895,0
+RHP.US,D,20191115,000000,84.5563,84.748,84.0849,84.3735,148497.93341391,0
+RHP.US,D,20191118,000000,84.1418,85.498,84.1418,84.9308,173501.92456223,0
+RHP.US,D,20191119,000000,85.3922,85.8446,84.9877,85.1805,176709.15629697,0
+RHP.US,D,20191120,000000,85.0466,85.7867,84.1378,84.6911,176095.34641455,0
+RHP.US,D,20191121,000000,84.7291,84.7291,83.248,84.2008,137836.86682642,0
+RHP.US,D,20191122,000000,84.6132,84.6132,83.8153,84.2377,93213.989827743,0
+RHP.US,D,20191125,000000,84.7191,86.4018,84.5153,85.9694,137833.86286288,0
+RHP.US,D,20191126,000000,85.8636,86.9262,85.8636,86.6036,174284.95772382,0
+RHP.US,D,20191127,000000,86.9791,88.0467,86.5467,87.9688,137730.7267815,0
+RHP.US,D,20191129,000000,87.4405,87.4405,85.7477,85.7966,192763.33875186,0
+RHP.US,D,20191202,000000,85.5749,85.9794,84.0649,84.1418,256101.90989787,0
+RHP.US,D,20191203,000000,83.4118,84.787,83.1811,84.7001,248415.76853171,0
+RHP.US,D,20191204,000000,84.9598,85.8106,83.6715,83.8442,223354.70207621,0
+RHP.US,D,20191205,000000,84.1808,85.2384,83.5756,85.2194,177763.54749793,0
+RHP.US,D,20191206,000000,85.6419,87.018,85.6419,86.4508,237041.76126513,0
+RHP.US,D,20191209,000000,86.3919,86.6525,85.6419,85.6419,180164.71568397,0
+RHP.US,D,20191210,000000,81.729,82.505,81.2477,82.2004,2156168.9253723,0
+RHP.US,D,20191211,000000,82.488,83.0653,82.0266,82.7766,750323.00264894,0
+RHP.US,D,20191212,000000,83.1422,83.4547,80.5266,81.4594,399164.67195488,0
+RHP.US,D,20191213,000000,81.2097,81.7869,80.5755,81.738,377486.06844036,0
+RHP.US,D,20191216,000000,82.1624,83.0263,81.777,82.7007,304881.2711085,0
+RHP.US,D,20191217,000000,83.9121,83.998,82.9125,83.268,332017.07504585,0
+RHP.US,D,20191218,000000,83.6235,84.6232,83.0273,84.0749,297530.57233713,0
+RHP.US,D,20191219,000000,84.1618,84.3156,83.1422,83.5366,425402.29079512,0
+RHP.US,D,20191220,000000,83.5656,84.5083,83.2091,84.018,759896.63443658,0
+RHP.US,D,20191223,000000,84.2297,84.5263,83.5177,83.7763,149443.18060641,0
+RHP.US,D,20191224,000000,83.8063,83.9691,83.3738,83.6425,52826.701414125,0
+RHP.US,D,20191226,000000,83.6625,83.7723,83.3599,83.5846,90756.747655705,0
+RHP.US,D,20191227,000000,83.9511,84.2377,83.5566,83.998,229472.77447684,0
+RHP.US,D,20191230,000000,83.998,84.3775,83.4448,84.2507,213641.88664476,0
+RHP.US,D,20191231,000000,84.018,84.6302,83.7454,84.1928,251107.31985952,0
+RHP.US,D,20200102,000000,84.5233,84.5283,82.9394,83.4348,287328.1108494,0
+RHP.US,D,20200103,000000,82.5599,83.7863,82.1235,83.1042,215705.60959365,0
+RHP.US,D,20200106,000000,82.4151,82.5899,81.773,82.0556,277579.24785552,0
+RHP.US,D,20200107,000000,81.5982,81.9967,80.6175,81.0549,343125.73220013,0
+RHP.US,D,20200108,000000,81.2097,82.5409,80.8022,82.1914,378270.10292312,0
+RHP.US,D,20200109,000000,82.2393,82.5989,81.754,82.0166,360284.37191491,0
+RHP.US,D,20200110,000000,82.0166,82.1814,81.1318,81.4913,209484.40111163,0
+RHP.US,D,20200113,000000,81.6082,82.5989,81.4624,82.3372,204342.61686003,0
+RHP.US,D,20200114,000000,82.3462,82.9874,81.8319,82.8515,277971.76575749,0
+RHP.US,D,20200115,000000,82.9784,84.2367,82.3372,82.9294,256493.42647867,0
+RHP.US,D,20200116,000000,83.279,84.5523,83.2211,84.1638,157119.30876079,0
+RHP.US,D,20200117,000000,84.6981,84.8868,84.1438,84.3086,167320.76892735,0
+RHP.US,D,20200121,000000,84.2707,84.3575,82.9784,83.8522,205714.42687458,0
+RHP.US,D,20200122,000000,84.4934,85.2024,83.6585,83.9591,197771.94728671,0
+RHP.US,D,20200123,000000,83.8622,83.9591,82.6768,83.3958,198672.13502619,0
+RHP.US,D,20200124,000000,83.4837,83.9401,82.9005,83.8043,409676.54168678,0
+RHP.US,D,20200127,000000,82.3662,83.6874,81.8419,83.5516,414830.34179252,0
+RHP.US,D,20200128,000000,83.7843,85.1545,83.7843,84.8439,336333.77064637,0
+RHP.US,D,20200129,000000,84.9208,85.2713,83.8133,84.5423,207395.64513328,0
+RHP.US,D,20200130,000000,83.9111,84.3575,83.6195,84.2317,298219.48130794,0
+RHP.US,D,20200131,000000,83.979,84.1828,81.8419,82.6089,373436.7255945,0
+RHP.US,D,20200203,000000,82.8126,84.3775,82.6288,83.5027,300930.05773814,0
+RHP.US,D,20200204,000000,83.9501,85.3482,83.9501,85.1445,217563.06037977,0
+RHP.US,D,20200205,000000,85.524,86.0773,85.2803,86.0283,201629.0364663,0
+RHP.US,D,20200206,000000,86.2331,86.301,84.805,85.8346,287550.40415102,0
+RHP.US,D,20200207,000000,85.6888,85.6888,84.0759,84.3775,236100.51935734,0
+RHP.US,D,20200210,000000,84.3965,85.0956,84.2217,85.0866,106841.97106713,0
+RHP.US,D,20200211,000000,85.514,86.0194,85.2324,85.8146,248685.12392872,0
+RHP.US,D,20200212,000000,86.2231,87.2727,85.7956,86.7764,386569.05285053,0
+RHP.US,D,20200213,000000,86.5626,87.9907,86.0673,87.6412,175996.21561787,0
+RHP.US,D,20200214,000000,87.768,88.7777,87.5673,88.7198,561260.54697282,0
+RHP.US,D,20200218,000000,88.574,88.9535,87.7001,87.7291,183805.519489,0
+RHP.US,D,20200219,000000,87.9718,88.0597,86.8543,86.9901,233874.58237753,0
+RHP.US,D,20200220,000000,86.9711,87.768,86.6405,86.9811,234567.49663305,0
+RHP.US,D,20200221,000000,87.039,87.2337,85.7567,86.4658,478588.46651232,0
+RHP.US,D,20200224,000000,84.4065,84.8629,79.8835,81.4724,655887.40098343,0
+RHP.US,D,20200225,000000,80.0243,82.0556,75.662,76.7895,1196115.1966019,0
+RHP.US,D,20200226,000000,76.9743,76.9743,71.8051,71.8251,832911.97345162,0
+RHP.US,D,20200227,000000,70.1833,75.4783,68.7412,71.6214,883314.4762926,0
+RHP.US,D,20200228,000000,69.6779,70.7755,66.588,67.5308,1053521.0528564,0
+RHP.US,D,20200302,000000,67.8324,69.3084,65.845,68.8231,767104.14427942,0
+RHP.US,D,20200303,000000,68.7552,70.3481,63.8686,64.315,669913.90805186,0
+RHP.US,D,20200304,000000,65.6263,66.6709,62.848,63.9166,764519.73431771,0
+RHP.US,D,20200305,000000,62.5564,62.5564,56.8439,58.1072,1044098.6205667,0
+RHP.US,D,20200306,000000,55.6585,58.1941,54.464,56.009,1034370.7853176,0
+RHP.US,D,20200309,000000,49.6644,51.491,46.7113,47.4883,1122782.4387732,0
+RHP.US,D,20200310,000000,50.1697,50.8398,47.2456,47.9347,1232360.0193,0
+RHP.US,D,20200311,000000,46.2639,46.2639,40.8231,41.4742,1052454.6458013,0
+RHP.US,D,20200312,000000,37.0151,37.0151,31.5453,32.1965,1595303.900265,0
+RHP.US,D,20200313,000000,34.9169,36.6755,31.4095,36.6755,1680956.9138739,0
+RHP.US,D,20200316,000000,31.818,31.9728,23.3751,23.4041,1287701.0381934,0
+RHP.US,D,20200317,000000,24.0063,24.0063,17.7406,19.7319,2247706.7035473,0
+RHP.US,D,20200318,000000,17.6037,17.9443,12.873,13.6789,2428923.8077898,0
+RHP.US,D,20200319,000000,13.65,21.8881,12.873,18.158,2898718.6717126,0
+RHP.US,D,20200320,000000,18.5175,23.0535,18.5175,20.8784,3108564.5497696,0
+RHP.US,D,20200323,000000,19.6251,24.1231,19.5182,23.8505,1778781.9877286,0
+RHP.US,D,20200324,000000,25.8908,32.1335,25.1817,31.769,1952759.5398507,0
+RHP.US,D,20200325,000000,32.546,33.9941,28.3106,31.2347,1680195.9097783,0
+RHP.US,D,20200326,000000,31.5743,35.9755,31.3805,34.062,1535930.5609859,0
+RHP.US,D,20200327,000000,31.798,34.9948,29.1455,33.9452,1176923.8748947,0
+RHP.US,D,20200330,000000,33.3959,36.3819,30.0303,35.8327,1397391.7680133,0
+RHP.US,D,20200331,000000,35.4532,37.1309,34.1349,35.8027,1035158.8250851,0
+RHP.US,D,20200401,000000,33.296,34.2797,32.2774,33.8952,1024621.9223237,0
+RHP.US,D,20200402,000000,33.1562,34.3446,30.8293,31.8979,919733.52887582,0
+RHP.US,D,20200403,000000,31.6682,31.9578,29.3412,30.5596,941418.14031742,0
+RHP.US,D,20200406,000000,32.7068,34.7041,30.9691,34.1748,1636244.9192904,0
+RHP.US,D,20200407,000000,36.5018,39.1982,32.2873,33.4059,918536.95006751,0
+RHP.US,D,20200408,000000,34.2048,35.3333,32.7188,34.6342,1342321.1058382,0
+RHP.US,D,20200409,000000,36.1822,37.9948,32.3672,33.2161,2147317.2461544,0
+RHP.US,D,20200413,000000,33.3559,33.6056,30.27,31.9578,1147618.2079636,0
+RHP.US,D,20200414,000000,32.9664,34.5843,30.5397,30.7094,1075110.538786,0
+RHP.US,D,20200415,000000,29.9604,30.0203,28.3076,28.792,1276527.2951625,0
+RHP.US,D,20200416,000000,28.4824,28.752,26.2753,27.7633,2012535.4102436,0
+RHP.US,D,20200417,000000,29.4611,29.9604,27.4537,27.9131,2590809.4053603,0
+RHP.US,D,20200420,000000,27.1042,29.1215,25.9957,27.9431,1859319.2514366,0
+RHP.US,D,20200421,000000,27.0942,28.5922,26.465,27.9631,1057729.6057696,0
+RHP.US,D,20200422,000000,28.8519,29.2014,27.8432,27.9231,779786.8783263,0
+RHP.US,D,20200423,000000,28.1029,29.521,27.5736,27.8133,713511.43216375,0
+RHP.US,D,20200424,000000,27.983,29.0516,27.274,27.4038,1027196.3190736,0
+RHP.US,D,20200427,000000,27.6635,30.8992,27.6635,30.5596,1109721.2053209,0
+RHP.US,D,20200428,000000,32.4571,34.075,31.8629,32.5071,1535087.4485536,0
+RHP.US,D,20200429,000000,34.025,38.4392,34.025,37.7302,1456148.2934465,0
+RHP.US,D,20200430,000000,37.6403,37.6403,34.0051,35.2934,925655.34232547,0
+RHP.US,D,20200501,000000,33.8453,34.2248,31.8679,32.7867,966740.5516005,0
+RHP.US,D,20200504,000000,31.3686,33.0763,30.7094,31.9578,716195.9742433,0
+RHP.US,D,20200505,000000,33.1362,33.7155,29.9704,30.1701,914263.31127767,0
+RHP.US,D,20200506,000000,30.1502,30.7494,28.7221,29.0916,588730.79218379,0
+RHP.US,D,20200507,000000,29.4611,31.3785,28.3625,29.7407,1172300.7750136,0
+RHP.US,D,20200508,000000,30.7693,31.7481,29.8206,31.3686,869260.93355235,0
+RHP.US,D,20200511,000000,30.1102,30.5596,28.042,28.3126,933163.24852186,0
+RHP.US,D,20200512,000000,28.9717,29.3812,26.6947,26.7247,956312.7928476,0
+RHP.US,D,20200513,000000,25.9757,26.6148,23.2393,23.3392,1409866.2272551,0
+RHP.US,D,20200514,000000,22.2706,25.3865,21.981,24.977,827431.74264169,0
+RHP.US,D,20200515,000000,24.7473,25.4664,23.8834,24.9271,986781.99498818,0
+RHP.US,D,20200518,000000,26.9244,31.5482,26.9244,30.7693,1512358.4591228,0
+RHP.US,D,20200519,000000,30.2101,31.8081,28.7231,30.3299,758361.60906994,0
+RHP.US,D,20200520,000000,31.2687,31.9291,30.9741,31.8279,711931.34734407,0
+RHP.US,D,20200521,000000,31.2088,33.1961,31.1588,31.9178,576438.57339652,0
+RHP.US,D,20200522,000000,32.1675,32.3772,30.5896,31.9778,456784.69785049,0
+RHP.US,D,20200526,000000,34.6342,35.1735,33.2161,33.5357,632918.09446982,0
+RHP.US,D,20200527,000000,35.0936,36.7914,33.9551,35.8826,1096767.1132346,0
+RHP.US,D,20200528,000000,36.3819,36.4018,34.2148,34.9638,830622.95323757,0
+RHP.US,D,20200529,000000,33.8353,35.2235,33.316,34.1349,1071234.424504,0
+RHP.US,D,20200601,000000,34.2148,37.3507,33.5157,35.543,878974.75030498,0
+RHP.US,D,20200602,000000,36.322,37.8999,35.9625,37.1709,959874.49227953,0
+RHP.US,D,20200603,000000,38.1496,41.2155,37.9598,40.3767,1195300.1211626,0
+RHP.US,D,20200604,000000,40.3067,42.1044,39.358,40.4366,1944291.3666441,0
+RHP.US,D,20200605,000000,44.4812,48.5359,42.354,42.4539,1896406.1852459,0
+RHP.US,D,20200608,000000,45.2203,49.4746,44.4812,48.1364,2515789.4213459,0
+RHP.US,D,20200609,000000,45.7895,45.9393,42.1243,42.7136,1258340.2985974,0
+RHP.US,D,20200610,000000,42.364,42.5188,37.7501,39.7974,799494.88176154,0
+RHP.US,D,20200611,000000,35.8227,38.1296,34.2148,36.5118,1305902.053255,0
+RHP.US,D,20200612,000000,40.2668,40.846,35.9625,37.4505,963885.7849206,0
+RHP.US,D,20200615,000000,34.8639,38.5491,34.2348,37.7901,1069393.996178,0
+RHP.US,D,20200616,000000,40.3866,41.2455,38.649,39.2182,1030387.5296695,0
+RHP.US,D,20200617,000000,39.1283,39.1483,36.6716,36.7714,863828.76615899,0
+RHP.US,D,20200618,000000,35.8227,37.4705,35.1835,36.4518,594509.41670491,0
+RHP.US,D,20200619,000000,36.9112,37.051,34.9738,35.1336,2269203.0666073,0
+RHP.US,D,20200622,000000,34.9438,35.9625,33.286,35.4532,791140.85916931,0
+RHP.US,D,20200623,000000,35.9825,36.5317,34.4145,35.5231,522398.27071406,0
+RHP.US,D,20200624,000000,34.3247,35.1935,32.1475,34.3047,967070.98758941,0
+RHP.US,D,20200625,000000,33.4558,35.5131,33.1662,34.3247,591770.80328172,0
+RHP.US,D,20200626,000000,33.8653,33.8952,31.5583,31.768,1502654.655582,0
+RHP.US,D,20200629,000000,32.2174,34.1049,31.4285,34.035,612528.19131202,0
+RHP.US,D,20200630,000000,33.6356,35.1336,32.7667,34.5543,797585.36227414,0
+RHP.US,D,20200701,000000,34.9438,36.4219,32.9265,33.1162,1107295.0041054,0
+RHP.US,D,20200702,000000,34.4545,35.4332,33.2061,33.5057,516079.93407772,0
+RHP.US,D,20200706,000000,34.4545,35.2434,33.0064,33.5157,587084.62016634,0
+RHP.US,D,20200707,000000,32.7168,33.4458,31.0789,31.3885,796318.69098334,0
+RHP.US,D,20200708,000000,31.2687,31.9778,30.4977,31.4085,703372.05391025,0
+RHP.US,D,20200709,000000,31.3286,31.6282,30.26,30.8093,1159479.8586441,0
+RHP.US,D,20200710,000000,30.7094,31.5477,30.4598,31.4085,596499.04188659,0
+RHP.US,D,20200713,000000,31.758,32.6668,30.9891,31.1488,689831.1876134,0
+RHP.US,D,20200714,000000,31.1588,31.1588,29.6309,29.9804,840516.00648115,0
+RHP.US,D,20200715,000000,31.3686,34.1149,31.3686,33.3459,1085281.9593172,0
+RHP.US,D,20200716,000000,32.9565,33.296,31.9678,33.0563,558227.54512314,0
+RHP.US,D,20200717,000000,33.0463,33.4558,32.1575,32.3473,546420.96710745,0
+RHP.US,D,20200720,000000,31.9578,32.3472,30.8592,31.1788,626638.80935944,0
+RHP.US,D,20200721,000000,31.6382,32.8266,31.6082,32.4172,527596.12895165,0
+RHP.US,D,20200722,000000,31.9378,33.0963,31.5583,32.9265,561169.42674558,0
+RHP.US,D,20200723,000000,32.537,32.8965,31.6831,32.8366,487800.62135452,0
+RHP.US,D,20200724,000000,31.4584,31.8979,30.6695,31.2887,949243.46532739,0
+RHP.US,D,20200727,000000,30.9092,31.1389,30.3499,31.0789,433594.09935643,0
+RHP.US,D,20200728,000000,30.6994,32.3872,30.6994,31.6682,360359.47100329,0
+RHP.US,D,20200729,000000,32.0077,32.8466,30.9291,32.8166,607830.99366368,0
+RHP.US,D,20200730,000000,31.818,32.5071,31.778,32.4771,428627.54631107,0
+RHP.US,D,20200731,000000,32.1575,32.3073,31.1788,31.9778,675975.90646649,0
+RHP.US,D,20200803,000000,31.788,31.788,30.1302,30.5896,1343792.0466494,0
+RHP.US,D,20200804,000000,30.3699,33.6056,29.1914,32.4571,1089915.0724101,0
+RHP.US,D,20200805,000000,32.4571,32.9864,30.8093,32.8766,648935.2280411,0
+RHP.US,D,20200806,000000,32.8766,34.2547,32.7967,33.8353,500904.91161755,0
+RHP.US,D,20200807,000000,33.3759,35.9325,33.341,35.5331,812071.4757635,0
+RHP.US,D,20200810,000000,35.7128,36.9412,35.7128,36.8114,860494.36663458,0
+RHP.US,D,20200811,000000,37.84,38.6989,37.0111,37.3407,609074.63456737,0
+RHP.US,D,20200812,000000,37.7501,38.4592,36.392,37.5104,430544.07504672,0
+RHP.US,D,20200813,000000,37.0211,37.8001,36.2921,36.6516,380388.89853683,0
+RHP.US,D,20200814,000000,36.302,38.1995,36.1223,37.3407,308972.66944385,0
+RHP.US,D,20200817,000000,37.2807,37.6403,36.1922,36.4718,310839.13212058,0
+RHP.US,D,20200818,000000,36.2321,36.2321,34.4245,35.0537,525956.96618245,0
+RHP.US,D,20200819,000000,35.0836,35.9725,34.6642,35.4032,408957.59308061,0
+RHP.US,D,20200820,000000,35.2035,36.4119,35.0637,36.2122,318531.28141381,0
+RHP.US,D,20200821,000000,36.1023,36.2072,34.374,35.0537,679405.43150286,0
+RHP.US,D,20200824,000000,35.593,37.5803,35.0537,37.2807,789041.088658,0
+RHP.US,D,20200825,000000,37.6003,38.2245,36.9512,37.9798,462211.85863796,0
+RHP.US,D,20200826,000000,37.8999,38.2245,36.5817,37.2508,446406.00383533,0
+RHP.US,D,20200827,000000,37.3906,39.2382,37.3606,38.4792,750900.76496894,0
+RHP.US,D,20200828,000000,39.0284,39.9372,38.2595,39.6876,363436.53098482,0
+RHP.US,D,20200831,000000,39.4679,39.4679,37.1509,38.1097,623192.26186305,0
+RHP.US,D,20200901,000000,37.2907,38.4991,36.8813,37.7501,329542.81041378,0
+RHP.US,D,20200902,000000,37.5903,38.7488,37.4106,38.6689,379461.67512554,0
+RHP.US,D,20200903,000000,39.338,40.3767,38.6117,39.0584,496875.59519527,0
+RHP.US,D,20200904,000000,39.7075,40.2269,38.2894,40.2069,397048.88030471,0
+RHP.US,D,20200908,000000,39.7575,40.0271,38.4392,39.2481,541786.85269335,0
+RHP.US,D,20200909,000000,39.5178,40.127,38.9585,39.4679,397966.09050422,0
+RHP.US,D,20200910,000000,39.4679,40.127,37.9598,38.0198,376816.18457194,0
+RHP.US,D,20200911,000000,38.2295,38.2295,37.101,37.7901,300528.52794556,0
+RHP.US,D,20200914,000000,38.1496,39.5178,37.7801,39.3081,332782.08442623,0
+RHP.US,D,20200915,000000,39.6276,40.9259,39.1583,40.2468,791390.18814276,0
+RHP.US,D,20200916,000000,40.2768,41.5152,39.4679,40.9459,633366.68635778,0
+RHP.US,D,20200917,000000,40.0571,40.5165,38.619,39.6976,528987.96538976,0
+RHP.US,D,20200918,000000,39.8673,39.9472,37.6602,37.7302,1335360.9223264,0
+RHP.US,D,20200921,000000,36.7614,36.7614,34.5843,36.4019,1004000.7139737,0
+RHP.US,D,20200922,000000,36.6815,37.4705,36.3819,36.6616,451938.30334655,0
+RHP.US,D,20200923,000000,36.5517,38.0298,35.4731,35.6129,463260.24191185,0
+RHP.US,D,20200924,000000,35.563,35.8476,34.7141,35.0537,521425.98784973,0
+RHP.US,D,20200925,000000,34.6542,36.6316,34.6043,36.5217,379498.72400914,0
+RHP.US,D,20200928,000000,37.4305,38.2319,36.6016,37.5504,370452.78848257,0
+RHP.US,D,20200929,000000,37.6203,37.7451,35.8762,36.322,341693.84291488,0
+RHP.US,D,20200930,000000,36.4718,38.1246,36.0224,36.7514,582782.9443835,0
+RHP.US,D,20201001,000000,37.1909,38.0098,36.2521,37.2108,361795.36557326,0
+RHP.US,D,20201002,000000,35.7028,37.9299,35.3633,37.7601,256472.39873392,0
+RHP.US,D,20201005,000000,38.2095,38.7388,37.6003,38.5491,355972.68292029,0
+RHP.US,D,20201006,000000,38.7688,39.6726,38.1196,38.6989,422608.6047071,0
+RHP.US,D,20201007,000000,38.8187,41.0757,38.2694,40.6763,603172.84754129,0
+RHP.US,D,20201008,000000,41.1956,42.4839,40.1619,42.1343,798978.20003343,0
+RHP.US,D,20201009,000000,42.6337,42.6936,41.7449,42.4939,364341.72533019,0
+RHP.US,D,20201012,000000,42.4939,42.7735,41.615,42.2642,247123.06289026,0
+RHP.US,D,20201013,000000,41.5152,41.62,39.5378,40.7661,578377.1311981,0
+RHP.US,D,20201014,000000,40.9359,41.655,39.4778,39.5278,397873.9689558,0
+RHP.US,D,20201015,000000,39.1183,41.0957,38.0697,41.0058,427905.59374137,0
+RHP.US,D,20201016,000000,40.856,41.2056,40.3117,40.6263,261928.59783557,0
+RHP.US,D,20201019,000000,40.836,40.9259,40.0471,40.1569,654925.13133089,0
+RHP.US,D,20201020,000000,40.836,42.2292,40.5065,41.0957,418695.44154153,0
+RHP.US,D,20201021,000000,41.0957,41.0957,39.4279,39.9872,274169.74924273,0
+RHP.US,D,20201022,000000,39.8873,42.7835,39.8873,42.4739,649006.32184477,0
+RHP.US,D,20201023,000000,42.7535,44.2415,42.5837,43.912,618586.18444195,0
+RHP.US,D,20201026,000000,43.2628,43.2628,40.5764,41.5052,520246.43150146,0
+RHP.US,D,20201027,000000,41.3154,41.5351,39.9772,39.9972,265014.6697077,0
+RHP.US,D,20201028,000000,39.0983,39.4529,37.7851,38.3693,416051.95363029,0
+RHP.US,D,20201029,000000,38.1296,39.8573,37.6602,39.6077,363455.55608722,0
+RHP.US,D,20201030,000000,39.5877,40.147,38.589,39.7974,368036.60047885,0
+RHP.US,D,20201102,000000,40.3267,40.5764,39.2082,39.7375,483253.62188296,0
+RHP.US,D,20201103,000000,40.1869,41.9446,40.1855,40.8061,466809.92548963,0
+RHP.US,D,20201104,000000,40.5664,41.615,39.2432,40.4665,275274.20650261,0
+RHP.US,D,20201105,000000,40.5464,42.8833,40.4666,41.7548,369159.08151995,0
+RHP.US,D,20201106,000000,42.0145,42.2941,40.2668,40.5964,231925.01004299,0
+RHP.US,D,20201109,000000,47.8867,57.2044,46.948,56.3655,2816934.7631374,0
+RHP.US,D,20201110,000000,56.9148,60.4501,55.4068,59.012,1727748.6525452,0
+RHP.US,D,20201111,000000,59.052,59.1319,53.6391,56.1458,919189.81147589,0
+RHP.US,D,20201112,000000,55.3369,56.9847,53.4294,54.8575,492331.59968724,0
+RHP.US,D,20201113,000000,55.0772,59.022,55.0772,58.7224,726847.02761901,0
+RHP.US,D,20201116,000000,62.5873,63.9156,57.9736,58.8423,1172441.9612998,0
+RHP.US,D,20201117,000000,57.6239,60.8796,57.6239,59.9508,524266.73603314,0
+RHP.US,D,20201118,000000,60.0606,61.1093,57.9235,57.9235,537943.78201027,0
+RHP.US,D,20201119,000000,57.6538,60.0407,57.1915,60.0007,378964.01849982,0
+RHP.US,D,20201120,000000,59.4814,60.9095,58.5926,60.7098,323586.95204406,0
+RHP.US,D,20201123,000000,61.9482,63.7458,61.0693,62.9868,508882.43744666,0
+RHP.US,D,20201124,000000,64.2351,66.3923,62.9368,65.3137,575881.83882128,0
+RHP.US,D,20201125,000000,64.6945,67.0314,63.3513,66.8017,397652.67697535,0
+RHP.US,D,20201127,000000,66.2525,67.2811,64.4748,64.9142,300247.1566944,0
+RHP.US,D,20201130,000000,64.4848,65.4336,62.7213,64.1053,531151.8204565,0
+RHP.US,D,20201201,000000,64.9142,65.813,64.3749,64.5547,1281156.4029707,0
+RHP.US,D,20201202,000000,64.1253,65.4635,62.7171,64.4149,774831.33981391,0
+RHP.US,D,20201203,000000,64.4049,65.3137,63.3563,63.9855,907023.75915712,0
+RHP.US,D,20201204,000000,64.6446,67.7305,63.9855,66.2724,928708.37059872,0
+RHP.US,D,20201207,000000,65.3437,65.863,63.6804,64.1253,339990.59559025,0
+RHP.US,D,20201208,000000,63.3463,66.1326,63.3363,65.843,377223.72229159,0
+RHP.US,D,20201209,000000,66.572,69.0488,66.3423,66.8816,440599.34232121,0
+RHP.US,D,20201210,000000,65.9928,68.0801,65.3847,68.0701,338348.42885751,0
+RHP.US,D,20201211,000000,67.2312,68.6143,64.9841,65.8929,336504.99656789,0
+RHP.US,D,20201214,000000,66.4322,66.8716,62.7121,63.1066,362290.01823544,0
+RHP.US,D,20201215,000000,63.8556,64.1353,62.3776,63.9755,469895.99736177,0
+RHP.US,D,20201216,000000,63.8456,64.5248,62.7771,63.7757,371911.71343965,0
+RHP.US,D,20201217,000000,63.9455,64.2102,62.088,63.0467,385057.057871,0
+RHP.US,D,20201218,000000,62.4775,63.1815,61.0094,61.3889,613405.34866439,0
+RHP.US,D,20201221,000000,60.0007,62.9568,58.9222,61.7484,339755.2851133,0
+RHP.US,D,20201222,000000,61.6985,62.4075,60.7497,62.2677,360997.312594,0
+RHP.US,D,20201223,000000,62.9169,65.4435,62.9169,64.7644,286025.39199617,0
+RHP.US,D,20201224,000000,64.6945,65.6333,62.9768,65.3137,136599.23384979,0
+RHP.US,D,20201228,000000,65.7332,68.2898,64.7844,66.9216,293239.91108726,0
+RHP.US,D,20201229,000000,67.0914,67.9702,65.9579,66.2325,277599.27427909,0
+RHP.US,D,20201230,000000,66.0427,68.6094,66.0427,67.1812,210173.31008244,0
+RHP.US,D,20201231,000000,67.2312,68.4096,66.4622,67.6706,438269.26793884,0
+RHP.US,D,20210104,000000,67.5208,68.3597,62.802,64.1652,711488.76338318,0
+RHP.US,D,20210105,000000,64.1652,65.9928,64.1652,65.2238,287914.88506,0
+RHP.US,D,20210106,000000,66.6919,69.1586,65.2238,68.4695,555155.49174751,0
+RHP.US,D,20210107,000000,68.5794,69.9576,66.4123,67.7904,368317.97173001,0
+RHP.US,D,20210108,000000,68.2598,68.5394,66.6619,67.9003,387873.77434612,0
+RHP.US,D,20210111,000000,66.7119,67.3111,64.7245,66.0827,440133.72797321,0
+RHP.US,D,20210112,000000,65.7631,69.0088,65.5134,68.9189,527039.3943764,0
+RHP.US,D,20210113,000000,68.9789,74.2819,68.2099,72.0848,1238709.3968929,0
+RHP.US,D,20210114,000000,72.8138,73.8624,68.849,69.1986,649594.09737655,0
+RHP.US,D,20210115,000000,68.3597,68.9938,66.9216,67.6706,744064.74528332,0
+RHP.US,D,20210119,000000,67.7505,69.2585,65.9129,67.8903,432936.23134215,0
+RHP.US,D,20210120,000000,67.6606,69.5581,66.9615,68.6593,356878.87858683,0
+RHP.US,D,20210121,000000,68.5494,69.3084,67.8404,68.7092,376046.16858568,0
+RHP.US,D,20210122,000000,67.7605,67.7804,64.7744,66.5421,572321.14071053,0
+RHP.US,D,20210125,000000,65.7931,66.602,63.9755,65.6832,395340.62637419,0
+RHP.US,D,20210126,000000,66.3124,66.4922,63.4961,63.6659,360151.19619817,0
+RHP.US,D,20210127,000000,61.9282,65.0291,61.1592,62.9968,624811.39820868,0
+RHP.US,D,20210128,000000,62.827,68.09,62.6179,66.0927,1433767.7637859,0
+RHP.US,D,20210129,000000,65.6133,65.838,62.787,64.7644,628263.95363215,0
+RHP.US,D,20210201,000000,65.3237,67.1513,64.5087,66.9016,383807.40904023,0
+RHP.US,D,20210202,000000,67.9103,69.0288,67.0514,67.4609,507891.12947995,0
+RHP.US,D,20210203,000000,67.2212,68.2598,66.5421,66.8017,372047.89311992,0
+RHP.US,D,20210204,000000,66.9416,69.648,66.7318,68.909,449854.55397409,0
+RHP.US,D,20210205,000000,69.9076,70.9513,69.0887,70.2871,304260.45197783,0
+RHP.US,D,20210208,000000,70.4669,71.7252,70.0874,71.6753,340321.03157915,0
+RHP.US,D,20210209,000000,71.4456,71.4656,67.5408,67.7006,312135.84304673,0
+RHP.US,D,20210210,000000,67.9502,71.5854,67.9502,70.387,325804.87845444,0
+RHP.US,D,20210211,000000,70.6167,71.7802,69.4582,71.126,311366.82838165,0
+RHP.US,D,20210212,000000,70.7266,73.4829,70.7266,73.403,276145.35592791,0
+RHP.US,D,20210216,000000,73.7526,75.0708,72.3045,73.5528,326487.77949817,0
+RHP.US,D,20210217,000000,73.0335,74.1121,72.0798,73.2033,216636.83828965,0
+RHP.US,D,20210218,000000,72.694,74.2619,71.875,73.8225,384156.87013153,0
+RHP.US,D,20210219,000000,74.3717,76.7985,73.8424,75.8298,468528.19263194,0
+RHP.US,D,20210222,000000,75.5302,79.0356,75.5302,78.2067,582438.4898981,0
+RHP.US,D,20210223,000000,78.4663,80.8931,76.444,79.9044,685921.02841136,0
+RHP.US,D,20210224,000000,80.7134,83.9191,79.7247,80.6734,1065556.933422,0
+RHP.US,D,20210225,000000,80.6534,81.762,74.6414,75.5702,686344.58726986,0
+RHP.US,D,20210226,000000,76.1294,80.8931,74.8912,77.188,888816.73616845,0
+RHP.US,D,20210301,000000,79.7646,81.2127,77.6374,80.9031,823596.68252804,0
+RHP.US,D,20210302,000000,80.2839,81.4124,77.1481,78.0968,401313.50720394,0
+RHP.US,D,20210303,000000,78.696,82.0516,78.696,80.3638,561106.34351133,0
+RHP.US,D,20210304,000000,80.4837,80.4837,75.2606,79.0256,835867.87357055,0
+RHP.US,D,20210305,000000,80.3838,80.993,77.218,80.214,840252.6590112,0
+RHP.US,D,20210308,000000,80.8931,81.8718,78.9657,80.6135,623381.51156578,0
+RHP.US,D,20210309,000000,81.4025,83.0802,78.706,80.993,669700.62664083,0
+RHP.US,D,20210310,000000,81.3925,84.5583,81.2027,82.7407,451695.98362135,0
+RHP.US,D,20210311,000000,83.0902,84.768,81.2127,82.9704,621550.09513031,0
+RHP.US,D,20210312,000000,83.4697,84.6182,81.4724,82.0216,561147.39767965,0
+RHP.US,D,20210315,000000,81.5622,85.2673,81.1728,85.2673,908504.71318012,0
+RHP.US,D,20210316,000000,85.1875,85.1875,82.9704,83.8492,522743.72652064,0
+RHP.US,D,20210317,000000,83.6395,86.4658,83.28,84.3885,656936.7855785,0
+RHP.US,D,20210318,000000,83.7793,84.8379,81.3126,81.6421,779626.66693774,0
+RHP.US,D,20210319,000000,81.9517,84.2087,79.3951,80.3938,1130617.776995,0
+RHP.US,D,20210322,000000,79.9843,79.9843,77.0182,78.4264,338204.2386078,0
+RHP.US,D,20210323,000000,77.238,77.6774,75.67,76.5988,448700.03065528,0
+RHP.US,D,20210324,000000,77.937,79.8046,77.3678,77.3778,563370.33069592,0
+RHP.US,D,20210325,000000,76.8185,78.726,74.2519,78.0968,520292.49227567,0
+RHP.US,D,20210326,000000,79.2153,79.7347,77.7922,78.8958,509371.08218177,0
+RHP.US,D,20210329,000000,78.4763,79.5449,75.9696,76.8385,360445.58462465,0
+RHP.US,D,20210330,000000,77.0782,79.2753,77.0782,78.1667,309058.7830652,0
+RHP.US,D,20210331,000000,77.9171,78.8958,76.5539,77.4077,406043.74845118,0
+RHP.US,D,20210401,000000,77.7972,78.9507,77.2879,78.746,213792.08482154,0
+RHP.US,D,20210405,000000,79.7646,80.1441,76.9284,77.7673,420870.31114123,0
+RHP.US,D,20210406,000000,77.8871,78.4464,76.459,76.8385,316046.00224878,0
+RHP.US,D,20210407,000000,76.9184,77.977,76.1094,77.5076,302338.91663629,0
+RHP.US,D,20210408,000000,77.2579,78.2666,75.725,77.7073,259527.42964952,0
+RHP.US,D,20210409,000000,77.3278,77.4776,74.911,76.5389,355584.17030303,0
+RHP.US,D,20210412,000000,76.8385,77.6474,75.7899,77.4577,333536.07927364,0
+RHP.US,D,20210413,000000,76.5189,76.8884,74.6414,75.9497,390383.08521944,0
+RHP.US,D,20210414,000000,76.3092,79.9843,75.9497,76.0296,709496.13423796,0
+RHP.US,D,20210415,000000,76.9084,77.0782,74.7213,76.9284,458202.56863924,0
+RHP.US,D,20210416,000000,77.8472,79.3052,77.4477,77.987,329807.1592049,0
+RHP.US,D,20210419,000000,77.4277,78.1967,76.1494,78.0868,302269.82547497,0
+RHP.US,D,20210420,000000,77.0782,77.5276,74.6314,75.1307,423362.59955451,0
+RHP.US,D,20210421,000000,74.8012,77.7722,73.7226,77.0582,334143.88122899,0
+RHP.US,D,20210422,000000,77.8472,78.2266,74.6763,76.2193,448904.30017569,0
+RHP.US,D,20210423,000000,76.2093,77.4776,75.4503,75.8398,737896.60682376,0
+RHP.US,D,20210426,000000,76.7186,78.6761,75.4303,76.9384,444876.98639577,0
+RHP.US,D,20210427,000000,76.5489,78.4464,76.5289,77.2479,374703.39688531,0
+RHP.US,D,20210428,000000,77.4876,78.0968,76.5788,76.6787,459160.83300707,0
+RHP.US,D,20210429,000000,77.3678,79.3352,77.2779,78.8858,468280.86630085,0
+RHP.US,D,20210430,000000,77.987,78.8159,76.7087,78.5462,342121.4070581,0
+RHP.US,D,20210503,000000,79.2453,82.3212,79.0056,81.2626,540304.89734917,0
+RHP.US,D,20210504,000000,79.2153,80.0442,75.2606,75.9497,911034.05047701,0
+RHP.US,D,20210505,000000,76.0995,77.228,74.911,75.3005,371608.31312256,0
+RHP.US,D,20210506,000000,75.5102,76.1294,74.2918,75.5502,343055.63971764,0
+RHP.US,D,20210507,000000,75.3704,78.8858,75.3704,78.8858,262073.78940645,0
+RHP.US,D,20210510,000000,79.1155,79.2253,76.429,76.5289,355406.93645443,0
+RHP.US,D,20210511,000000,74.6414,76.419,73.6028,76.1694,401718.04096006,0
+RHP.US,D,20210512,000000,75.8997,76.1993,70.5867,71.0961,403745.71634652,0
+RHP.US,D,20210513,000000,72.0947,74.6514,72.0947,73.423,438586.68675243,0
+RHP.US,D,20210514,000000,73.9823,76.469,73.9823,76.1194,204009.17690759,0
+RHP.US,D,20210517,000000,75.0808,75.0808,73.4929,74.4317,291444.54221421,0
+RHP.US,D,20210518,000000,74.4816,74.5815,71.9749,72.0348,464654.08099232,0
+RHP.US,D,20210519,000000,70.8863,71.6054,68.5494,70.7465,348641.00925131,0
+RHP.US,D,20210520,000000,70.7665,70.7665,68.6543,69.9775,296826.64354865,0
+RHP.US,D,20210521,000000,70.5568,71.7252,70.2372,70.367,304129.27890345,0
+RHP.US,D,20210524,000000,71.0262,72.2645,69.7778,72.2046,242813.376538,0
+RHP.US,D,20210525,000000,72.5841,74.8811,72.2146,73.1234,419403.37561472,0
+RHP.US,D,20210526,000000,72.8937,75.8698,72.1746,75.6401,397920.02973001,0
+RHP.US,D,20210527,000000,76.3192,76.3991,75.1208,75.4803,233953.68675063,0
+RHP.US,D,20210528,000000,76.0895,76.0895,74.3518,74.8112,197321.35275639,0
+RHP.US,D,20210601,000000,75.6501,78.0169,74.9709,77.7972,368679.44867545,0
+RHP.US,D,20210602,000000,78.4064,78.5163,76.9384,77.1081,185471.71793002,0
+RHP.US,D,20210603,000000,76.5389,76.5389,74.961,75.0708,186790.4579221,0
+RHP.US,D,20210604,000000,75.4004,76.2093,74.2419,74.4317,226147.38684305,0
+RHP.US,D,20210607,000000,74.4716,76.5638,74.0821,76.1794,548522.74026112,0
+RHP.US,D,20210608,000000,76.8884,80.5835,75.7999,79.5549,869396.11191145,0
+RHP.US,D,20210609,000000,80.0542,80.0542,77.6674,78.8059,390768.59387316,0
+RHP.US,D,20210610,000000,79.1954,79.1954,78.0069,78.1468,453692.61805128,0
+RHP.US,D,20210611,000000,77.997,81.4224,77.997,80.7833,393767.55080277,0
+RHP.US,D,20210614,000000,81.1528,82.0216,79.9544,80.7733,486445.83380001,0
+RHP.US,D,20210615,000000,80.8931,83.5496,80.7533,82.9704,708060.23966799,0
+RHP.US,D,20210616,000000,83.1801,84.4884,82.0216,83.23,441082.98045043,0
+RHP.US,D,20210617,000000,83.2999,83.8243,80.963,83.0003,439769.24706424,0
+RHP.US,D,20210618,000000,83.0003,83.0003,79.455,81.6921,739941.30467025,0
+RHP.US,D,20210621,000000,81.8918,83.1302,81.1927,82.7207,329354.56203222,0
+RHP.US,D,20210622,000000,82.1215,82.8605,80.8931,82.3013,396271.8550702,0
+RHP.US,D,20210623,000000,82.3911,83.6595,81.722,81.8419,366974.19870847,0
+RHP.US,D,20210624,000000,82.2613,83.5496,80.7933,83.4797,634643.37086037,0
+RHP.US,D,20210625,000000,83.9391,84.1711,82.6608,83.6595,783432.68873722,0
+RHP.US,D,20210628,000000,83.0403,83.3699,78.1068,79.6847,763745.71304673,0
+RHP.US,D,20210629,000000,79.7347,79.9843,78.2766,78.4963,467525.87013226,0
+RHP.US,D,20210630,000000,78.4963,79.8545,77.6075,78.8558,357484.67789982,0
+RHP.US,D,20210701,000000,79.485,80.5136,77.6574,77.7373,418928.74937612,0
+RHP.US,D,20210702,000000,77.7373,77.7373,76.419,76.7586,293484.23345481,0
+RHP.US,D,20210706,000000,76.3791,76.8684,72.5042,74.7612,599038.39239527,0
+RHP.US,D,20210707,000000,74.7612,76.0595,73.6827,75.1807,545886.26159813,0
+RHP.US,D,20210708,000000,73.4829,74.961,71.5854,74.4317,655833.32963979,0
+RHP.US,D,20210709,000000,75.7399,77.7972,74.9909,77.7872,412492.25684072,0
+RHP.US,D,20210712,000000,78.9557,80.9031,77.8372,80.5436,598155.22711583,0
+RHP.US,D,20210713,000000,79.1454,79.9743,77.947,78.1168,517012.16409491,0
+RHP.US,D,20210714,000000,78.8358,80.8732,77.9361,78.8958,432154.19950174,0
+RHP.US,D,20210715,000000,77.8472,79.9644,77.4577,79.0056,657660.74079055,0
+RHP.US,D,20210716,000000,80.3838,81.4724,78.2866,78.3265,890841.40759138,0
+RHP.US,D,20210719,000000,75.7599,76.3791,71.0561,74.7612,1137680.095267,0
+RHP.US,D,20210720,000000,74.8711,77.6874,71.6553,76.7486,685858.94649829,0
+RHP.US,D,20210721,000000,78.0069,82.6508,77.7822,82.5409,785588.53323453,0
+RHP.US,D,20210722,000000,81.8918,81.9218,78.4763,81.1528,372124.99485067,0
+RHP.US,D,20210723,000000,82.0616,82.1515,77.4776,79.3052,777078.30453846,0
+RHP.US,D,20210726,000000,79.5849,80.8931,76.7087,78.2966,616499.43110595,0
+RHP.US,D,20210727,000000,77.5575,78.4464,76.4091,77.0882,416568.63535839,0
+RHP.US,D,20210728,000000,77.8472,78.3565,75.0009,76.8984,364516.95653643,0
+RHP.US,D,20210729,000000,78.0469,78.686,77.2779,77.4776,283192.65438219,0
+RHP.US,D,20210730,000000,76.8485,78.8358,75.9497,76.5988,489153.40626668,0
+RHP.US,D,20210802,000000,77.178,79.2252,75.5302,75.8498,299353.97820318,0
+RHP.US,D,20210803,000000,74.4017,77.6075,72.2246,76.8485,484933.83882048,0
+RHP.US,D,20210804,000000,75.8498,77.3278,73.7026,74.3018,488518.56863951,0
+RHP.US,D,20210805,000000,75.0808,78.1067,75.0409,77.977,444936.0643453,0
+RHP.US,D,20210806,000000,79.505,79.9344,77.8971,78.5962,426087.19448121,0
+RHP.US,D,20210809,000000,77.4377,77.8372,75.5102,75.5202,359167.89880088,0
+RHP.US,D,20210810,000000,75.2506,77.4027,74.7612,76.7486,257715.03831644,0
+RHP.US,D,20210811,000000,76.7586,79.8146,75.69,79.7746,446955.72916233,0
+RHP.US,D,20210812,000000,79.8944,80.3538,78.4963,80.0243,750594.36068831,0
+RHP.US,D,20210813,000000,80.1441,80.1441,78.2217,79.7646,553235.95904832,0
+RHP.US,D,20210816,000000,78.3964,79.5399,76.8585,78.1168,496601.23319236,0
+RHP.US,D,20210817,000000,76.8984,76.9483,74.0622,75.1507,487359.03871481,0
+RHP.US,D,20210818,000000,75.0109,75.4104,73.5728,73.7625,418095.6501556,0
+RHP.US,D,20210819,000000,72.4643,73.453,70.9363,72.654,380985.68595922,0
+RHP.US,D,20210820,000000,72.1247,75.6501,71.2159,75.3005,425606.56031553,0
+RHP.US,D,20210823,000000,75.9896,76.6188,75.1707,76.1394,346312.9375113,0
+RHP.US,D,20210824,000000,76.5688,79.3851,76.5589,78.8159,430906.55331333,0
+RHP.US,D,20210825,000000,78.6461,80.9131,78.0469,79.7347,374156.67552185,0
+RHP.US,D,20210826,000000,79.8345,80.1541,76.8285,77.6674,319602.69507481,0
+RHP.US,D,20210827,000000,78.3665,82.6009,78.3665,82.1115,328864.91597593,0
+RHP.US,D,20210830,000000,82.1115,82.1115,80.0642,80.7234,256051.84383895,0
+RHP.US,D,20210831,000000,80.0742,83.2201,80.0742,82.9604,476961.31959726,0
+RHP.US,D,20210901,000000,83.7494,84.3286,82.486,83.7693,279399.64975803,0
+RHP.US,D,20210902,000000,84.2587,84.6482,82.5962,82.7407,230317.8895515,0
+RHP.US,D,20210903,000000,82.3013,83.3399,80.5136,82.3612,205425.04505399,0
+RHP.US,D,20210907,000000,81.9218,82.6408,80.9331,81.1028,298793.23834322,0
+RHP.US,D,20210908,000000,80.6335,81.2427,78.6561,79.1354,402860.54842473,0
+RHP.US,D,20210909,000000,78.3864,79.3052,77.4277,77.6874,473638.935927,0
+RHP.US,D,20210910,000000,78.4863,78.9357,76.3292,76.3292,282017.10331863,0
+RHP.US,D,20210913,000000,77.4077,81.4424,76.449,81.1628,534988.88321252,0
+RHP.US,D,20210914,000000,81.6921,82.7057,80.1741,82.501,322838.96512372,0
+RHP.US,D,20210915,000000,82.3312,82.9504,81.1228,82.7107,342500.90778475,0
+RHP.US,D,20210916,000000,82.7207,83.4797,81.9218,83.24,254207.41022815,0
+RHP.US,D,20210917,000000,84.039,84.3086,82.6009,83.989,1262494.780167,0
+RHP.US,D,20210920,000000,81.9218,83.8342,81.4224,83.5696,558712.18457354,0
+RHP.US,D,20210921,000000,84.6881,85.4771,83.4198,83.7993,378732.71330759,0
+RHP.US,D,20210922,000000,84.8579,86.286,83.8392,85.3472,511210.50918668,0
+RHP.US,D,20210923,000000,85.7567,87.015,84.4185,84.4384,549270.72718146,0
+RHP.US,D,20210924,000000,83.7494,87.2547,83.7494,86.5357,525555.43638987,0
+RHP.US,D,20210927,000000,87.4045,90.7102,87.4045,87.764,442547.91333457,0
+RHP.US,D,20210928,000000,87.1549,89.2621,85.7767,86.1362,399681.35368299,0
+RHP.US,D,20210929,000000,86.5357,87.3047,85.0676,86.0663,397759.81834145,0
+RHP.US,D,20210930,000000,86.4857,86.7554,83.5896,83.5896,410809.03593966,0
+RHP.US,D,20211001,000000,84.778,87.3196,84.462,86.7554,389858.3929219,0
+RHP.US,D,20211004,000000,86.4658,87.8839,84.5583,85.4471,261450.96763342,0
+RHP.US,D,20211005,000000,85.6568,86.0763,84.6182,85.1475,222229.21707158,0
+RHP.US,D,20211006,000000,83.5097,85.4072,82.6109,85.3672,299009.52371778,0
+RHP.US,D,20211007,000000,85.5869,86.6455,84.8878,85.5869,654827.0018554,0
+RHP.US,D,20211008,000000,85.4871,87.2148,85.0576,86.1162,239448.93737824,0
+RHP.US,D,20211011,000000,86.256,87.2647,85.7717,85.9265,326511.81120646,0
+RHP.US,D,20211012,000000,85.4171,86.5956,85.3972,85.9065,336231.63588616,0
+RHP.US,D,20211013,000000,85.507,85.615,82.6608,84.3785,291126.12207945,0
+RHP.US,D,20211014,000000,85.5769,85.5869,84.1688,84.2687,355333.8400084,0
+RHP.US,D,20211015,000000,85.5869,86.8353,83.6595,84.0889,423587.89681968,0
+RHP.US,D,20211018,000000,83.6595,86.0963,83.6595,85.9764,175731.86682675,0
+RHP.US,D,20211019,000000,86.3859,86.3859,84.4684,84.7181,134846.92178742,0
+RHP.US,D,20211020,000000,84.6781,84.8779,82.8206,83.0103,354773.10014844,0
+RHP.US,D,20211021,000000,82.8505,84.039,82.3512,84.019,198249.57748886,0
+RHP.US,D,20211022,000000,83.6794,85.1325,83.6794,83.8193,154291.57775271,0
+RHP.US,D,20211025,000000,83.3699,85.0377,82.5409,84.2986,123577.0519234,0
+RHP.US,D,20211026,000000,84.9178,85.557,83.8392,84.1888,235897.2511581,0
+RHP.US,D,20211027,000000,84.1888,84.3585,82.501,83.3898,340042.66429153,0
+RHP.US,D,20211028,000000,83.5896,84.808,82.1465,84.3086,188947.30374059,0
+RHP.US,D,20211029,000000,84.2787,86.3759,84.2203,85.4271,330172.64143505,0
+RHP.US,D,20211101,000000,84.9977,88.2434,84.9977,87.6941,276399.69150725,0
+RHP.US,D,20211102,000000,84.3885,90.0061,82.4012,89.2421,494567.54987883,0
+RHP.US,D,20211103,000000,90.8799,93.4565,90.081,90.85,537435.11085159,0
+RHP.US,D,20211104,000000,90.9698,92.9272,89.4618,90.8799,278809.8715839,0
+RHP.US,D,20211105,000000,93.127,96.4226,91.6689,95.0944,379345.52186883,0
+RHP.US,D,20211108,000000,95.5538,96.5624,92.3879,92.7375,195624.11335883,0
+RHP.US,D,20211109,000000,92.8473,94.1157,90.7102,91.2994,291098.08508645,0
+RHP.US,D,20211110,000000,90.5104,91.7787,89.4219,89.9112,189192.62742933,0
+RHP.US,D,20211111,000000,90.2408,90.6103,89.0024,90.041,299356.98216672,0
+RHP.US,D,20211112,000000,90.8799,92.1682,89.5816,91.4392,271230.87158383,0
+RHP.US,D,20211115,000000,91.9285,93.2768,90.5803,93.1569,309573.46215095,0
+RHP.US,D,20211116,000000,93.4066,93.4066,91.0597,93.0471,311587.11904092,0
+RHP.US,D,20211117,000000,92.6476,92.6476,89.6266,90.1908,217625.14229283,0
+RHP.US,D,20211118,000000,90.4106,90.6802,87.9838,88.7727,205557.21944955,0
+RHP.US,D,20211119,000000,86.8453,88.523,85.557,88.4631,338158.17783359,0
+RHP.US,D,20211122,000000,89.1223,89.282,86.7354,87.7441,245070.35447434,0
+RHP.US,D,20211123,000000,88.0137,89.3819,87.5244,88.2834,177296.93182875,0
+RHP.US,D,20211124,000000,87.3546,89.6216,86.5457,89.1422,123033.33452347,0
+RHP.US,D,20211126,000000,84.3486,85.3373,78.5263,80.6435,583495.88506259,0
+RHP.US,D,20211129,000000,81.722,82.3712,79.0256,81.1128,360725.95455463,0
+RHP.US,D,20211130,000000,79.2653,79.8845,76.6387,77.2979,699433.85771521,0
+RHP.US,D,20211201,000000,79.6947,80.0442,74.2819,74.2819,554066.0543053,0
+RHP.US,D,20211202,000000,74.901,78.4663,73.8924,77.7273,410991.27639415,0
+RHP.US,D,20211203,000000,78.696,78.696,75.5302,75.9996,321284.91465469,0
+RHP.US,D,20211206,000000,77.8372,81.2327,77.0242,79.8445,591643.63549205,0
+RHP.US,D,20211207,000000,80.953,83.1901,80.4637,80.963,513488.51486776,0
+RHP.US,D,20211208,000000,81.1028,83.7194,80.4138,82.2513,551835.1107196,0
+RHP.US,D,20211209,000000,80.993,84.1788,80.993,83.8792,549754.36531068,0
+RHP.US,D,20211210,000000,84.788,85.3273,80.8831,81.1628,386359.77672423,0
+RHP.US,D,20211213,000000,80.0143,80.1042,78.3065,80.0343,540572.25010383,0
+RHP.US,D,20211214,000000,80.7134,82.4511,79.1954,79.4251,371464.12287286,0
+RHP.US,D,20211215,000000,79.485,80.4088,77.166,79.9244,431309.08442709,0
+RHP.US,D,20211216,000000,80.0143,80.6135,78.4164,78.746,348818.2430999,0
+RHP.US,D,20211217,000000,77.7772,81.6821,77.6374,80.6634,782292.18391491,0
+RHP.US,D,20211220,000000,79.1155,80.9131,76.429,80.6335,458193.55674864,0
+RHP.US,D,20211221,000000,81.5523,87.814,81.5523,86.9052,521579.18999004,0
+RHP.US,D,20211222,000000,86.2061,89.4318,86.2061,89.2521,438829.00647762,0
+RHP.US,D,20211223,000000,89.2521,90.9399,88.1685,89.0324,309837.81094208,0
+RHP.US,D,20211227,000000,88.543,90.3207,87.8341,90.3207,211619.21786419,0
+RHP.US,D,20211228,000000,89.3819,90.9898,89.1123,90.2807,204848.28405517,0
+RHP.US,D,20211229,000000,90.0311,91.589,88.6229,91.2594,262754.68780783,0
+RHP.US,D,20211230,000000,91.7787,93.6563,90.6303,90.9598,428743.69956777,0
+RHP.US,D,20211231,000000,90.1709,92.4978,90.1709,91.8387,230934.70339746,0
+RHP.US,D,20220103,000000,92.1782,95.0045,91.0297,92.4878,432342.4478833,0
+RHP.US,D,20220104,000000,93.6463,95.5637,93.0171,93.067,282622.90263163,0
+RHP.US,D,20220105,000000,93.2967,94.2055,88.2534,89.302,217549.04188327,0
+RHP.US,D,20220106,000000,90.5304,92.0883,89.8213,90.5404,416507.5547665,0
+RHP.US,D,20220107,000000,90.7102,93.7362,90.7102,91.7887,422201.06698745,0
+RHP.US,D,20220110,000000,91.3793,91.3793,88.7228,90.6502,337307.05483187,0
+RHP.US,D,20220111,000000,90.5903,92.8673,89.342,92.358,271405.10146889,0
+RHP.US,D,20220112,000000,92.348,93.4865,90.2807,90.3806,192760.33478832,0
+RHP.US,D,20220113,000000,90.9898,90.9898,89.2521,89.7414,396458.1008094,0
+RHP.US,D,20220114,000000,89.352,90.0111,87.9538,89.8613,253578.58052805,0
+RHP.US,D,20220118,000000,88.7827,90.0211,87.6941,87.9238,300162.04439423,0
+RHP.US,D,20220119,000000,88.5031,88.8027,86.3859,86.4058,466054.92932104,0
+RHP.US,D,20220120,000000,86.8552,87.9937,84.9178,84.9877,477027.40679504,0
+RHP.US,D,20220121,000000,84.7281,85.8765,83.5197,84.3585,869640.434279,0
+RHP.US,D,20220124,000000,83.3199,86.3759,81.6721,85.517,658419.74224385,0
+RHP.US,D,20220125,000000,83.7793,86.8952,82.466,85.8666,247516.58211342,0
+RHP.US,D,20220126,000000,87.035,89.0324,83.6195,85.2174,351926.34403797,0
+RHP.US,D,20220127,000000,86.306,86.9951,81.6222,81.9417,416640.73048324,0
+RHP.US,D,20220128,000000,81.5523,83.6395,79.3252,83.5696,400094.89932971,0
+RHP.US,D,20220131,000000,82.491,88.3033,82.491,88.2834,342728.20769227,0
+RHP.US,D,20220201,000000,88.1535,89.8213,86.9651,87.3845,421758.48302656,0
+RHP.US,D,20220202,000000,86.5057,87.804,84.6382,85.2773,379698.98824484,0
+RHP.US,D,20220203,000000,84.5483,85.7367,83.7244,84.5383,359056.75215007,0
+RHP.US,D,20220204,000000,83.5396,86.3759,82.511,85.6468,339750.27850741,0
+RHP.US,D,20220207,000000,85.1275,88.4132,85.1275,88.1236,337547.37191471,0
+RHP.US,D,20220208,000000,88.563,90.7451,88.2634,90.1709,352634.27811117,0
+RHP.US,D,20220209,000000,91.3194,92.8773,91.0148,91.8686,482370.45660352,0
+RHP.US,D,20220210,000000,90.6802,93.7262,89.9611,91.6589,424794.48883977,0
+RHP.US,D,20220211,000000,91.8487,93.2568,87.8439,87.8839,576471.61699541,0
+RHP.US,D,20220214,000000,88.9425,90.4106,86.7254,86.7853,589648.00238329,0
+RHP.US,D,20220215,000000,87.8839,91.9385,87.8639,91.569,421029.52120861,0
+RHP.US,D,20220216,000000,92.0684,94.585,91.6689,94.0557,383089.46175524,0
+RHP.US,D,20220217,000000,93.2368,94.585,92.0384,93.3766,272385.39490264,0
+RHP.US,D,20220218,000000,93.2268,94.645,91.569,91.7388,298896.37442461,0
+RHP.US,D,20220222,000000,91.6789,92.4479,89.322,90.3606,336680.22777413,0
+RHP.US,D,20220223,000000,91.4092,91.549,87.2347,87.5244,300304.23200158,0
+RHP.US,D,20220224,000000,85.7168,90.835,84.2423,90.6203,413721.87924792,0
+RHP.US,D,20220225,000000,90.5803,93.0171,88.4931,90.5304,363569.70670157,0
+RHP.US,D,20220228,000000,89.0723,91.0897,86.5556,87.9937,564427.72586042,0
+RHP.US,D,20220301,000000,87.5344,88.0337,85.2823,86.5157,479005.01612258,0
+RHP.US,D,20220302,000000,87.4445,89.0623,86.8503,88.7727,314760.30585558,0
+RHP.US,D,20220303,000000,89.352,89.9212,86.8053,87.1748,337845.7656259,0
+RHP.US,D,20220304,000000,85.8166,86.5057,84.4285,86.1562,498113.2281719,0
+RHP.US,D,20220307,000000,85.8765,86.4658,82.3512,82.3911,471090.57352772,0
+RHP.US,D,20220308,000000,83.0603,85.6369,81.1428,83.24,639695.0362059,0
+RHP.US,D,20220309,000000,84.6382,89.6715,84.2187,88.4032,740321.80671808,0
+RHP.US,D,20220310,000000,86.9851,90.5604,86.9252,90.5604,443960.77751744,0
+RHP.US,D,20220311,000000,91.4692,92.4279,88.4581,89.292,270415.79614453,0
+RHP.US,D,20220314,000000,90.1109,90.3706,88.0037,88.7527,612605.29304276,0
+RHP.US,D,20220315,000000,90.1309,90.8799,88.0137,89.7414,415294.95481934,0
+RHP.US,D,20220316,000000,91.5091,92.4678,88.8177,91.549,562520.20901537,0
+RHP.US,D,20220317,000000,90.7501,91.619,89.0124,90.83,277459.0893141,0
+RHP.US,D,20220318,000000,90.8899,91.8387,90.1609,91.3293,530478.93262455,0
+RHP.US,D,20220321,000000,90.85,91.0197,88.3133,89.5417,222807.98071275,0
+RHP.US,D,20220322,000000,90.2807,91.609,89.5018,89.9112,363898.14004811,0
+RHP.US,D,20220323,000000,89.1422,90.1309,87.9089,88.1735,246076.68225873,0
+RHP.US,D,20220324,000000,88.2135,88.9225,87.5393,88.8626,164359.86220253,0
+RHP.US,D,20220325,000000,89.6416,92.0584,89.1322,91.1396,278823.8900804,0
+RHP.US,D,20220328,000000,91.2694,92.8074,90.81,92.7375,332862.19012051,0
+RHP.US,D,20220329,000000,94.0657,97.9806,93.9559,97.0218,771728.24548173,0
+RHP.US,D,20220330,000000,96.9219,97.1666,94.1556,94.8946,313188.23160534,0
+RHP.US,D,20220331,000000,94.9945,96.3939,92.5327,92.6476,692303.44960311,0
+RHP.US,D,20220401,000000,92.8473,94.4053,92.8473,94.2255,301790.19263047,0
+RHP.US,D,20220404,000000,94.8747,94.9146,91.6689,92.9272,395738.15088206,0
+RHP.US,D,20220405,000000,94.0358,97.0618,92.2981,92.8274,536230.52147386,0
+RHP.US,D,20220406,000000,92.7874,92.7874,89.4219,91.2295,424599.23120996,0
+RHP.US,D,20220407,000000,91.3793,92.1582,86.9252,88.4432,788058.79258189,0
+RHP.US,D,20220408,000000,87.6842,88.2734,85.8066,86.1062,533283.63324553,0
+RHP.US,D,20220411,000000,86.0164,88.161,85.4371,87.035,326841.24587418,0
+RHP.US,D,20220412,000000,87.2947,90.2707,87.2947,89.4818,376450.70234179,0
+RHP.US,D,20220413,000000,90.1908,95.1143,89.5567,94.8547,350427.36623375,0
+RHP.US,D,20220414,000000,95.6137,97.5311,94.4153,94.8846,372724.78623659,0
+RHP.US,D,20220418,000000,94.5151,96.0531,93.4415,94.1356,343550.29237981,0
+RHP.US,D,20220419,000000,94.575,98.8694,94.4752,98.0604,371397.0343539,0
+RHP.US,D,20220420,000000,99.119,101.056,98.5498,98.5698,485559.66455704,0
+RHP.US,D,20220421,000000,100.258,100.377,96.103,96.4026,434762.64117174,0
+RHP.US,D,20220422,000000,95.9333,96.7422,94.2854,94.5651,342718.19448048,0
+RHP.US,D,20220425,000000,93.9858,97.1516,93.4066,96.7522,255010.46981331,0
+RHP.US,D,20220426,000000,95.7735,96.6423,93.5664,94.0757,217151.5173754,0
+RHP.US,D,20220427,000000,93.4166,97.6011,92.9673,95.6237,290117.7916527,0
+RHP.US,D,20220428,000000,96.5325,98.6297,94.0957,97.4512,346751.51618748,0
+RHP.US,D,20220429,000000,96.862,97.6809,93.3167,93.3567,355606.19936895,0
+RHP.US,D,20220502,000000,93.9559,94.4852,90.5803,92.7275,386914.50865711,0
+RHP.US,D,20220503,000000,91.8287,93.866,89.5816,93.127,545277.4583216,0
+RHP.US,D,20220504,000000,93.2967,93.866,90.0311,93.6862,435901.14335169,0
+RHP.US,D,20220505,000000,93.866,96.5624,90.9898,91.9385,527206.61501321,0
+RHP.US,D,20220506,000000,90.9498,93.4465,90.2607,91.9585,526692.93724864,0
+RHP.US,D,20220509,000000,90.81,90.81,83.0902,83.9091,623596.79561916,0
+RHP.US,D,20220510,000000,84.9278,87.2447,82.9204,86.5457,400798.8281182,0
+RHP.US,D,20220511,000000,86.7654,88.3133,83.7793,84.6881,621408.90884414,0
+RHP.US,D,20220512,000000,84.5683,85.527,82.0017,84.4784,509165.81134018,0
+RHP.US,D,20220513,000000,85.6369,88.3533,84.5583,88.0936,375733.75637798,0
+RHP.US,D,20220516,000000,88.7927,89.7714,87.3596,88.0137,300065.9175611,0
+RHP.US,D,20220517,000000,89.4318,92.5178,89.4318,92.0983,547166.95138543,0
+RHP.US,D,20220518,000000,90.81,92.6576,87.794,88.4631,362710.57313041,0
+RHP.US,D,20220519,000000,87.3047,90.041,85.9964,86.8552,384026.69837832,0
+RHP.US,D,20220520,000000,88.4232,88.4232,81.0829,82.6908,486482.88268362,0
+RHP.US,D,20220523,000000,83.3699,84.0689,81.4524,82.3512,379084.17704124,0
+RHP.US,D,20220524,000000,81.8019,81.8019,78.5462,80.7833,381785.74158084,0
+RHP.US,D,20220525,000000,80.0742,84.2087,80.0742,84.039,359738.65187262,0
+RHP.US,D,20220526,000000,84.8479,88.2334,83.7194,86.7254,298378.69137532,0
+RHP.US,D,20220527,000000,87.6941,89.8413,87.6142,89.8113,423791.16501891,0
+RHP.US,D,20220531,000000,88.8626,89.9811,86.8752,89.1722,525769.71912207,0
+RHP.US,D,20220601,000000,91.2295,95.4938,89.4518,94.8147,747233.92681327,0
+RHP.US,D,20220602,000000,94.3454,95.5438,92.4079,95.2741,442000.19064993,0
+RHP.US,D,20220603,000000,95.2042,96.093,93.9009,94.8547,403764.74144891,0
+RHP.US,D,20220606,000000,95.8234,95.8234,93.9059,95.0045,376266.45924495,0
+RHP.US,D,20220607,000000,93.9659,96.9819,93.5864,96.4626,294456.51631914,0
+RHP.US,D,20220608,000000,95.6037,95.6037,94.1472,95.1743,277361.96115979,0
+RHP.US,D,20220609,000000,94.5151,94.6649,90.4305,90.5004,273310.61567158,0
+RHP.US,D,20220610,000000,88.4831,89.8813,85.3872,85.7767,357980.33188318,0
+RHP.US,D,20220613,000000,82.7307,82.7607,77.5975,78.3565,474915.62042959,0
+RHP.US,D,20220614,000000,78.0868,80.3838,76.8784,79.6148,539401.70564617,0
+RHP.US,D,20220615,000000,80.8831,84.768,80.3938,83.29,574521.0433397,0
+RHP.US,D,20220616,000000,80.5835,80.8632,76.0995,76.8684,526934.25565266,0
+RHP.US,D,20220617,000000,78.3765,78.5662,74.6064,76.2193,670045.08112624,0
+RHP.US,D,20220621,000000,77.7273,79.2952,75.7499,76.1094,287272.0368634,0
+RHP.US,D,20220622,000000,74.3318,75.7299,73.0735,73.383,644529.4148557,0
+RHP.US,D,20220623,000000,73.1933,73.5129,70.372,72.9436,676090.05708084,0
+RHP.US,D,20220624,000000,73.9024,79.3352,73.7526,77.3878,1875813.0138888,0
+RHP.US,D,20220627,000000,78.1567,78.8358,76.8185,77.7573,394677.75175402,0
+RHP.US,D,20220628,000000,79.475,81.5722,77.4177,77.5076,241304.385522,0
+RHP.US,D,20220629,000000,76.3791,76.5089,74.4716,76.0096,220046.33690245,0
+RHP.US,D,20220630,000000,74.3218,77.5176,72.8637,75.9297,293986.89668642,0
+RHP.US,D,20220701,000000,75.9297,78.0369,74.6414,76.2592,352032.48408289,0
+RHP.US,D,20220705,000000,74.2918,76.9783,73.1034,76.7885,313971.26476692,0
+RHP.US,D,20220706,000000,77.1081,78.0369,74.4816,75.0209,178753.85414346,0
+RHP.US,D,20220707,000000,76.3092,77.8472,75.9297,76.5988,340941.85070982,0
+RHP.US,D,20220708,000000,76.2093,77.1481,74.2219,74.901,289227.61712501,0
+RHP.US,D,20220711,000000,73.6427,75.0309,72.8637,74.5116,285511.7142316,0
+RHP.US,D,20220712,000000,73.5728,76.5888,73.5728,75.9297,193373.14334956,0
+RHP.US,D,20220713,000000,74.2319,77.0282,73.6327,76.9384,240713.60602669,0
+RHP.US,D,20220714,000000,75.3005,76.3242,74.3817,75.8498,234451.34337635,0
+RHP.US,D,20220715,000000,78.1368,78.5362,76.449,78.1567,229794.19857514,0
+RHP.US,D,20220718,000000,79.0755,81.1927,79.0755,80.224,298535.89880035,0
+RHP.US,D,20220719,000000,81.4524,84.3585,81.4524,83.999,275395.36636521,0
+RHP.US,D,20220720,000000,83.4398,85.8765,83.0902,85.0377,264850.45303443,0
+RHP.US,D,20220721,000000,83.7793,83.7793,81.6521,83.3699,208438.0204801,0
+RHP.US,D,20220722,000000,84.2986,84.5383,80.6534,81.712,291038.00581574,0
+RHP.US,D,20220725,000000,82.5909,84.4285,82.1515,83.5796,220519.96181988,0
+RHP.US,D,20220726,000000,83.0103,84.2287,82.471,82.521,221237.90910486,0
+RHP.US,D,20220727,000000,83.7394,85.2624,82.2913,84.798,358591.13780206,0
+RHP.US,D,20220728,000000,85.2574,87.9438,84.1189,87.8539,257788.13476247,0
+RHP.US,D,20220729,000000,87.9638,89.342,86.6988,88.4232,310408.56401382,0
+RHP.US,D,20220801,000000,87.075,89.292,86.5956,88.3533,390373.07200765,0
+RHP.US,D,20220802,000000,87.8839,89.6765,85.9764,87.015,341671.81384895,0
+RHP.US,D,20220803,000000,88.553,89.4418,86.5457,86.6855,416130.05668221,0
+RHP.US,D,20220804,000000,87.2947,87.5593,85.1475,86.3659,201871.35619149,0
+RHP.US,D,20220805,000000,85.6069,87.2098,85.1775,86.0763,151966.50997623,0
+RHP.US,D,20220808,000000,86.296,87.764,86.0513,87.1648,241460.59162585,0
+RHP.US,D,20220809,000000,87.4744,87.8639,86.1362,87.6842,227914.7187231,0
+RHP.US,D,20220810,000000,89.5916,90.2508,88.7228,89.5517,136639.28669693,0
+RHP.US,D,20220811,000000,90.6902,91.604,89.8912,91.4692,184306.18007825,0
+RHP.US,D,20220812,000000,91.6789,93.7661,91.3693,93.5963,227997.82838091,0
+RHP.US,D,20220815,000000,93.4665,94.4552,92.5377,94.0158,228816.90910493,0
+RHP.US,D,20220816,000000,93.127,95.1967,93.127,94.0258,534579.34285051,0
+RHP.US,D,20220817,000000,92.5577,93.3517,91.1795,91.3094,516143.01731197,0
+RHP.US,D,20220818,000000,90.9898,92.9472,90.9898,92.318,226199.45554433,0
+RHP.US,D,20220819,000000,91.549,91.549,87.5344,88.533,319513.57748992,0
+RHP.US,D,20220822,000000,87.2148,87.6542,86.296,86.4058,251339.62637293,0
+RHP.US,D,20220823,000000,86.3859,87.5244,85.8066,86.1562,214150.55780344,0
+RHP.US,D,20220824,000000,86.3359,88.1685,86.1162,87.6642,225164.08944576,0
+RHP.US,D,20220825,000000,88.4731,90.5004,88.4731,90.2508,225395.39463799,0
+RHP.US,D,20220826,000000,89.8513,90.6602,85.8566,86.276,175037.95125005,0
+RHP.US,D,20220829,000000,84.9278,85.1275,84.0589,84.4484,205624.30796851,0
+RHP.US,D,20220830,000000,85.2174,85.6868,83.1152,83.5097,160012.12564548,0
+RHP.US,D,20220831,000000,83.4098,84.4484,81.9917,82.1115,286397.88347457,0
+RHP.US,D,20220901,000000,81.5423,81.6921,79.2853,81.2427,272540.59968531,0
+RHP.US,D,20220902,000000,82.491,82.6558,80.0942,80.3039,262517.37468852,0
+RHP.US,D,20220906,000000,80.2939,80.5636,78.8458,80.3439,281322.18642075,0
+RHP.US,D,20220907,000000,82.2114,85.9564,81.5123,85.7168,364416.82441858,0
+RHP.US,D,20220908,000000,84.3785,85.3572,83.0403,84.8878,257046.1557692,0
+RHP.US,D,20220909,000000,85.5769,87.4545,85.5769,86.3459,288638.84027205,0
+RHP.US,D,20220912,000000,87.0051,88.4821,87.0051,88.3233,139362.88030245,0
+RHP.US,D,20220913,000000,85.0976,86.6256,84.1338,84.738,202062.60853659,0
+RHP.US,D,20220914,000000,84.9378,86.256,83.4797,86.2361,215754.6743314,0
+RHP.US,D,20220915,000000,85.2474,87.0849,84.2487,84.8379,336879.49068865,0
+RHP.US,D,20220916,000000,84.049,84.8878,81.9617,84.8379,478651.54974657,0
+RHP.US,D,20220919,000000,83.25,86.5956,83.25,85.9365,257309.50323915,0
+RHP.US,D,20220920,000000,85.0576,86.8852,84.4135,86.3859,456543.37944647,0
+RHP.US,D,20220921,000000,87.2847,87.2847,82.1015,82.1115,543060.5332324,0
+RHP.US,D,20220922,000000,81.6222,81.737,76.6837,77.3378,364776.29872166,0
+RHP.US,D,20220923,000000,75.66,76.479,74.3068,75.8398,471356.9249612,0
+RHP.US,D,20220926,000000,74.8211,76.0745,72.644,73.5229,474848.53191063,0
+RHP.US,D,20220927,000000,74.8211,77.056,73.5129,73.8424,218889.81094128,0
+RHP.US,D,20220928,000000,74.2319,76.3791,73.8874,75.69,547887.90263395,0
+RHP.US,D,20220929,000000,74.12,74.12,71.63,72.97,522045,0
+RHP.US,D,20220930,000000,73.15,74.57,72.15,73.59,597897,0
+RHP.US,D,20221003,000000,75.2,76.18,72.57,75.3,411549,0
+RHP.US,D,20221004,000000,77.67,78.99,77.28,77.98,514593,0
+RHP.US,D,20221005,000000,76.57,78.205,75.485,78.04,279943,0
+RHP.US,D,20221006,000000,77.27,78.62,76.97,78.26,302378,0
+RHP.US,D,20221007,000000,77.79,78.72,76.87,77.73,398441,0
+RHP.US,D,20221010,000000,78.52,79.27,76.9,77.03,215693,0
+RHP.US,D,20221011,000000,77.27,79.349,75.825,78.97,294698,0
+RHP.US,D,20221012,000000,78.91,80.12,77.635,78.67,447834,0
+RHP.US,D,20221013,000000,76.46,81.83,75.19,80.67,439755,0
+RHP.US,D,20221014,000000,82.03,83.125,79.77,80.44,338676,0
+RHP.US,D,20221017,000000,82.93,84.92,82.93,84.02,407925,0
+RHP.US,D,20221018,000000,86.21,87.63,84.48,85.46,355207,0
+RHP.US,D,20221019,000000,84.16,86.29,84.16,84.71,384572,0
+RHP.US,D,20221020,000000,85.49,86.72,83.2,83.52,372483,0
+RHP.US,D,20221021,000000,84.15,85.14,83.01,84.85,434580,0
+RHP.US,D,20221024,000000,85.16,85.55,84.35,84.64,352766,0
+RHP.US,D,20221025,000000,84.55,87.815,84.55,87.29,353421,0
+RHP.US,D,20221026,000000,87.98,89.42,86.56,88.1,319171,0
+RHP.US,D,20221027,000000,89.27,90.61,88.435,88.63,318754,0
+RHP.US,D,20221028,000000,89.13,89.8,87.15,88.9,363042,0
+RHP.US,D,20221031,000000,88.44,90.07,87.79,88.92,556978,0
+RHP.US,D,20221101,000000,90.39,91.01,88.526,88.89,389205,0
+RHP.US,D,20221102,000000,87.54,88.86,84.78,85.35,486017,0
+RHP.US,D,20221103,000000,84,85.03,81.31,84.32,315336,0
+RHP.US,D,20221104,000000,85.42,86.28,83.15,84.76,198435,0
+RHP.US,D,20221107,000000,85.63,85.63,82.85,85.2,213478,0
+RHP.US,D,20221108,000000,85.58,86.61,84.6465,85.9,228703,0
+RHP.US,D,20221109,000000,85.36,86.23,83.54,84.2,244609,0
+RHP.US,D,20221110,000000,89.21,92.79,89.15,89.46,345189,0
+RHP.US,D,20221111,000000,90.29,91.72,89.36,90.26,349442,0
+RHP.US,D,20221114,000000,89.45,89.95,87.91,88.06,226196,0
+RHP.US,D,20221115,000000,89.84,90.75,88.03,89.18,304218,0
+RHP.US,D,20221116,000000,88.59,89.68,87.76,89.01,374010,0
+RHP.US,D,20221117,000000,87.62,89.315,87.48,88.56,244616,0
+RHP.US,D,20221118,000000,90.25,91.24,89.07,90.55,218101,0
+RHP.US,D,20221121,000000,90.07,90.74,89.28,90.48,153672,0
+RHP.US,D,20221122,000000,91.36,91.895,90.495,91.5,301447,0
+RHP.US,D,20221123,000000,90.91,91.37,88.8,89,256856,0
+RHP.US,D,20221125,000000,89.42,90.86,88.845,90.73,107846,0
+RHP.US,D,20221128,000000,89.59,90.22,87.88,88.33,273567,0
+RHP.US,D,20221129,000000,88.65,90.1,88.37,89.77,458753,0
+RHP.US,D,20221130,000000,89.62,91.53,88.8,91.53,414364,0
+RHP.US,D,20221201,000000,92.24,93.8,90.29,90.89,196023,0
+RHP.US,D,20221202,000000,89.43,90.86,89.27,90.04,168613,0
+RHP.US,D,20221205,000000,89.1,89.27,87.22,87.38,316727,0
+RHP.US,D,20221206,000000,87.1,88.55,86.91,88,407814,0
+RHP.US,D,20221207,000000,87.83,89.245,87.05,87.43,318325,0
+RHP.US,D,20221208,000000,88.12,90.04,88.12,88.88,301285,0
+RHP.US,D,20221209,000000,89.19,89.74,88.35,88.89,188985,0
+RHP.US,D,20221212,000000,89.09,90.48,88.48,90.27,251481,0
+RHP.US,D,20221213,000000,93.63,93.63,89.31,90.07,344808,0
+RHP.US,D,20221214,000000,89.9,91.0938,87.96,88.54,314759,0
+RHP.US,D,20221215,000000,87.38,88.56,86.67,87.24,252975,0
+RHP.US,D,20221216,000000,85.24,87.37,85.02,87.06,425910,0
+RHP.US,D,20221219,000000,86.88,87.19,84.84,85.3,248713,0
+RHP.US,D,20221220,000000,84.55,85.66,84.29,84.66,222949,0
+RHP.US,D,20221221,000000,85.01,85.075,79.72,80.98,1101085,0
+RHP.US,D,20221222,000000,80.35,82.5,80.3,81.51,550088,0
+RHP.US,D,20221223,000000,81.08,82.7,80.4618,82.67,250955,0
+RHP.US,D,20221227,000000,82.8,82.8,81.4,81.91,186919,0
+RHP.US,D,20221228,000000,82.28,82.28,79.415,79.48,255615,0
+RHP.US,D,20221229,000000,80.38,81.84,80.02,81.55,199262,0
+RHP.US,D,20221230,000000,80.68,81.93,80.535,81.78,227934,0
+RHP.US,D,20230103,000000,82.56,83.46,79.67,79.81,401445,0
+RHP.US,D,20230104,000000,80.84,81.8,79.87,80.92,308971,0
+RHP.US,D,20230105,000000,80.19,80.19,78.36,78.66,304518,0
+RHP.US,D,20230106,000000,79.28,80.43,78.8,79.94,421466,0
+RHP.US,D,20230109,000000,80.1,81.2899,79.935,81.06,364838,0
+RHP.US,D,20230110,000000,80.73,82.405,80.31,82.08,239175,0
+RHP.US,D,20230111,000000,82.73,85.805,82.73,85.72,392740,0
+RHP.US,D,20230112,000000,86.14,87.52,85.58,86.8,353428,0
+RHP.US,D,20230113,000000,85.42,86.56,85.18,85.57,177437,0
+RHP.US,D,20230117,000000,86.22,87.225,85.91,86.76,195111,0
+RHP.US,D,20230118,000000,87.12,87.12,84.5,85.11,273692,0
+RHP.US,D,20230119,000000,84.64,85.44,84.28,84.99,433402,0
+RHP.US,D,20230120,000000,85.65,87.36,84.58,86.96,349897,0
+RHP.US,D,20230123,000000,86.78,88.33,86.705,87.84,209040,0
+RHP.US,D,20230124,000000,87.45,88.82,87.14,88.2,348856,0
+RHP.US,D,20230125,000000,88.05,89,87.5,88.59,353894,0
+RHP.US,D,20230126,000000,89.43,89.87,87.815,89.86,273740,0
+RHP.US,D,20230127,000000,89.14,91.61,89.14,90.87,210852,0
+RHP.US,D,20230130,000000,90.4,91.465,90.35,90.64,291109,0
+RHP.US,D,20230131,000000,90.86,93.32,90.68,92.89,536161,0
+RHP.US,D,20230201,000000,92.43,94.115,90.65,92.51,346673,0
+RHP.US,D,20230202,000000,93,94.99,93,94.99,305250,0
+RHP.US,D,20230203,000000,93.92,95.45,93.895,94.49,294565,0
+RHP.US,D,20230206,000000,93.78,94.08,91.92,92.72,236876,0
+RHP.US,D,20230207,000000,91.82,94.51,91.485,93.86,323621,0
+RHP.US,D,20230208,000000,92.92,93.74,92.18,93.04,194400,0
+RHP.US,D,20230209,000000,93.88,94.7784,92.94,93.37,359990,0
+RHP.US,D,20230210,000000,92.94,93.29,90.53,91.53,184053,0
+RHP.US,D,20230213,000000,91.47,93.87,91.03,93.38,183571,0
+RHP.US,D,20230214,000000,92.83,94.66,91.96,93.68,288121,0
+RHP.US,D,20230215,000000,92.75,94.2,92.71,93.38,380089,0
+RHP.US,D,20230216,000000,91.56,92.27,89.67,90.47,294248,0
+RHP.US,D,20230217,000000,90.27,90.27,88.45,89.13,270134,0
+RHP.US,D,20230221,000000,88.09,89.05,87.09,88.41,293691,0
+RHP.US,D,20230222,000000,88.5,89.84,87.99,88.66,371440,0
+RHP.US,D,20230223,000000,88.97,90.56,87.89,90.37,277015,0
+RHP.US,D,20230224,000000,87.86,92.545,87.86,92.1,572508,0
+RHP.US,D,20230227,000000,94.17,94.555,93.25,93.73,496767,0
+RHP.US,D,20230228,000000,93.91,94.93,92.7,92.77,708316,0
+RHP.US,D,20230301,000000,92.69,94.12,92.54,94.05,379862,0
+RHP.US,D,20230302,000000,93.44,95.8,93.03,95.49,460635,0
+RHP.US,D,20230303,000000,96.16,96.76,95.41,95.63,247997,0
+RHP.US,D,20230306,000000,96.76,97.285,95.88,96.07,372009,0
+RHP.US,D,20230307,000000,96.3,96.84,94.795,94.96,469432,0
+RHP.US,D,20230308,000000,95.11,96.3,94.68,96.15,389580,0
+RHP.US,D,20230309,000000,96.15,96.15,92.03,92.24,332416,0
+RHP.US,D,20230310,000000,91.35,91.59,88.95,90.13,270077,0
+RHP.US,D,20230313,000000,88.73,89.54,87.77,87.94,357267,0
+RHP.US,D,20230314,000000,90.99,91.51,88.245,89.11,481999,0
+RHP.US,D,20230315,000000,87.25,87.78,85.58,87.51,384271,0
+RHP.US,D,20230316,000000,86.08,88.585,85.27,88.07,430888,0
+RHP.US,D,20230317,000000,86.86,86.86,82.56,84.44,872998,0
+RHP.US,D,20230320,000000,85.51,87.15,85.09,85.76,426015,0
+RHP.US,D,20230321,000000,87.35,87.61,86.2,86.37,618794,0
+RHP.US,D,20230322,000000,85.56,85.75,81.63,81.75,670177,0
+RHP.US,D,20230323,000000,81.97,82.39,78.96,79.31,497327,0
+RHP.US,D,20230324,000000,78.08,80.75,77.18,80.22,740789,0
+RHP.US,D,20230327,000000,81.5,81.89,80.04,81.3,515329,0
+RHP.US,D,20230328,000000,80.28,82.93,80.13,82.4,373619,0
+RHP.US,D,20230329,000000,83.15,85.68,83.15,85.45,404113,0
+RHP.US,D,20230330,000000,85.98,87.36,85.34,85.9,480058,0
+RHP.US,D,20230331,000000,86.97,89.78,86.97,89.73,440489,0
+RHP.US,D,20230403,000000,89.68,90.81,88.22,89.23,515620,0
+RHP.US,D,20230404,000000,89.74,89.92,87.55,88.74,894376,0
+RHP.US,D,20230405,000000,88.03,88.46,87.33,88.07,306626,0
+RHP.US,D,20230406,000000,88.61,90.33,88.2,90.3,316738,0
+RHP.US,D,20230410,000000,89.66,91.4,89.66,90.88,337173,0
+RHP.US,D,20230411,000000,91.04,91.655,90.08,91.08,713220,0
+RHP.US,D,20230412,000000,91.67,91.82,89.13,89.45,348675,0
+RHP.US,D,20230413,000000,90.21,91.26,89.35,90.71,352420,0
+RHP.US,D,20230414,000000,90.91,91.85,89.56,90.4,263795,0
+RHP.US,D,20230417,000000,90.69,92.37,90.52,92.36,628150,0
+RHP.US,D,20230418,000000,92.69,93.34,91.99,92.79,240943,0
+RHP.US,D,20230419,000000,92.32,92.71,91.03,91.49,425857,0
+RHP.US,D,20230420,000000,90.81,91.12,89.48,89.65,274480,0
+RHP.US,D,20230421,000000,90.07,91.2,89.47,90.5,239590,0
+RHP.US,D,20230424,000000,90.04,91.34,89.88,91.26,306049,0
+RHP.US,D,20230425,000000,89.96,90.39,88.06,88.5,522046,0
+RHP.US,D,20230426,000000,87.68,89.415,87.18,88.16,285625,0
+RHP.US,D,20230427,000000,88.79,88.79,87.23,88,473725,0
+RHP.US,D,20230428,000000,87.74,89.86,87.725,89.66,394745,0
+RHP.US,D,20230501,000000,89.8,92.03,89.8,90.57,305461,0
+RHP.US,D,20230502,000000,89.93,90.84,88.33,90.67,281669,0
+RHP.US,D,20230503,000000,91.34,93.26,90.64,90.99,371314,0
+RHP.US,D,20230504,000000,92.41,93.85,90.39,92.39,582149,0
+RHP.US,D,20230505,000000,94.21,95.21,92.99,93.94,554963,0
+RHP.US,D,20230508,000000,93.73,94.08,92.4,93.98,268449,0
+RHP.US,D,20230509,000000,93.77,95.98,93.52,95.88,427803,0
+RHP.US,D,20230510,000000,97,98.3,94.91,96.51,632461,0
+RHP.US,D,20230511,000000,95.38,96.045,94.25,95.33,280369,0
+RHP.US,D,20230512,000000,95.27,96.36,94.21,94.27,307642,0
+RHP.US,D,20230515,000000,94.45,94.85,93.44,93.7,346022,0
+RHP.US,D,20230516,000000,93.28,94.34,92.77,93.57,266965,0
+RHP.US,D,20230517,000000,94.31,94.75,93.11,93.8,380085,0
+RHP.US,D,20230518,000000,93.65,94.95,93.17,94.63,282782,0
+RHP.US,D,20230519,000000,95.85,96.07,93.53,93.54,368227,0
+RHP.US,D,20230522,000000,93.65,93.65,91.545,91.71,336125,0
+RHP.US,D,20230523,000000,91.59,92.46,90.69,91.48,486004,0
+RHP.US,D,20230524,000000,91,91.21,89.78,90.22,270543,0
+RHP.US,D,20230525,000000,90.21,90.22,88.24,89.93,318886,0
+RHP.US,D,20230526,000000,89.93,90.63,89.31,90.35,246471,0
+RHP.US,D,20230530,000000,90.49,91.66,90.37,91.3,296872,0
+RHP.US,D,20230531,000000,91.13,92.24,89.5,91.73,759816,0
+RHP.US,D,20230601,000000,92.19,93.53,92.19,92.84,550410,0
+RHP.US,D,20230602,000000,94.49,98.6,94.45,98.19,558096,0
+RHP.US,D,20230605,000000,97.27,98.15,96.115,96.54,374578,0
+RHP.US,D,20230606,000000,94.24,96.18,92.93,94.35,895365,0
+RHP.US,D,20230607,000000,95.48,96.67,94.63,95.26,3032782,0
+RHP.US,D,20230608,000000,94.4,95.615,93.1,95.26,769569,0
+RHP.US,D,20230609,000000,94.83,96.085,94.5101,95.7,1000267,0
+RHP.US,D,20230612,000000,95.44,96,93.63,94.8,427548,0
+RHP.US,D,20230613,000000,95,95.98,93.76,93.96,572653,0
+RHP.US,D,20230614,000000,94.25,94.889,93.145,93.77,526723,0
+RHP.US,D,20230615,000000,93.52,93.87,91.42,93.03,634260,0
+RHP.US,D,20230616,000000,93.74,94.195,92.8,93.48,776158,0
+RHP.US,D,20230620,000000,93.45,93.45,91.66,92.31,559930,0
+RHP.US,D,20230621,000000,92.13,93.28,90.57,92.89,449905,0
+RHP.US,D,20230622,000000,92.92,92.92,90.67,91.81,586140,0
+RHP.US,D,20230623,000000,90.53,91.19,89.105,89.51,2651309,0
+RHP.US,D,20230626,000000,89.1,91.03,89.1,89.63,529953,0
+RHP.US,D,20230627,000000,89.55,91.65,88.92,91.63,305860,0
+RHP.US,D,20230628,000000,91.68,91.7,90.24,90.87,517818,0
+RHP.US,D,20230629,000000,89.35,92.97,89.35,92.95,521491,0
+RHP.US,D,20230630,000000,93.92,93.92,92.055,92.92,548914,0
+RHP.US,D,20230703,000000,92.7,94.94,92.585,94.82,183356,0
+RHP.US,D,20230705,000000,94.12,95.17,92.93,93.6,407165,0
+RHP.US,D,20230706,000000,92.5,93,90.93,92.97,293990,0
+RHP.US,D,20230707,000000,92.94,95.27,92.94,94.33,479595,0
+RHP.US,D,20230710,000000,94.71,96.92,94.035,96.81,435158,0
+RHP.US,D,20230711,000000,97.18,97.93,96.505,96.6,535514,0
+RHP.US,D,20230712,000000,98.52,98.52,95.21,95.22,366284,0
+RHP.US,D,20230713,000000,95.46,96.12,94.765,96.11,335448,0
+RHP.US,D,20230714,000000,95.72,95.72,92.36,93.35,481317,0
+RHP.US,D,20230717,000000,93.19,94.45,93.17,93.36,439144,0
+RHP.US,D,20230718,000000,93.3,95.27,93.05,94.85,303988,0
+RHP.US,D,20230719,000000,95.34,95.68,93.66,93.69,395097,0
+RHP.US,D,20230720,000000,93.76,93.76,91.26,92.67,474882,0
+RHP.US,D,20230721,000000,93.26,94.04,92.74,92.96,309209,0
+RHP.US,D,20230724,000000,92.9,93.555,91.54,92.41,299883,0
+RHP.US,D,20230725,000000,92.28,93.12,91.55,93.08,362364,0
+RHP.US,D,20230726,000000,92.6,93.995,92.38,92.7,312720,0
+RHP.US,D,20230727,000000,93.37,93.56,91.6701,92.16,336456,0
+RHP.US,D,20230728,000000,92.76,95.13,92.76,94.92,418443,0
+RHP.US,D,20230731,000000,94.88,96.55,94.58,95.29,381866,0
+RHP.US,D,20230801,000000,94.93,95.37,93.06,94.7,263403,0
+RHP.US,D,20230802,000000,93.75,93.95,92.8,93.01,365968,0
+RHP.US,D,20230803,000000,91.72,92.34,88.01,90.13,774478,0
+RHP.US,D,20230804,000000,87.66,89.785,85.8901,88.07,980784,0
+RHP.US,D,20230807,000000,87.9,89.86,87.5,89.45,430843,0
+RHP.US,D,20230808,000000,88,88.94,86.8,88.61,460740,0
+RHP.US,D,20230809,000000,88.41,89.9,88.35,89.23,327297,0
+RHP.US,D,20230810,000000,89.72,90.39,88.07,88.35,323952,0
+RHP.US,D,20230811,000000,87.92,87.92,86.63,87.03,356676,0
+RHP.US,D,20230814,000000,86.62,87.37,86.34,86.84,341638,0
+RHP.US,D,20230815,000000,85.9,87.03,85.37,85.43,568227,0
+RHP.US,D,20230816,000000,85.11,86.615,84.84,84.95,568170,0
+RHP.US,D,20230817,000000,85.17,85.49,83.3,83.3,368855,0
+RHP.US,D,20230818,000000,82.64,84.54,82.64,84.17,393093,0
+RHP.US,D,20230821,000000,84,84.26,82.48,82.77,505161,0
+RHP.US,D,20230822,000000,83.24,83.82,82.36,83.23,327756,0
+RHP.US,D,20230823,000000,83.69,84.94,83.43,84.41,471644,0
+RHP.US,D,20230824,000000,84.35,85.23,83.26,83.32,421305,0
+RHP.US,D,20230825,000000,83.55,83.705,82.14,82.57,421524,0
+RHP.US,D,20230828,000000,83.29,85.565,83.29,84.84,496516,0
+RHP.US,D,20230829,000000,84.2,87.01,84.2,86.13,570895,0
+RHP.US,D,20230830,000000,86.09,86.3,85.28,85.54,534772,0
+RHP.US,D,20230831,000000,85.28,85.76,84.67,85.03,723039,0
+RHP.US,D,20230901,000000,85.26,85.77,84.565,85.42,379531,0
+RHP.US,D,20230905,000000,85.01,87.44,85,87.2,622042,0
+RHP.US,D,20230906,000000,87.35,87.74,87.06,87.37,424477,0
+RHP.US,D,20230907,000000,87.04,87.42,85.985,86.32,545342,0
+RHP.US,D,20230908,000000,86.51,87.56,86.25,87.18,399173,0
+RHP.US,D,20230911,000000,87.47,88.17,86.38,86.58,271272,0
+RHP.US,D,20230912,000000,86.73,87.36,86.655,87.15,299279,0
+RHP.US,D,20230913,000000,86.75,87.31,83.84,84.01,397686,0
+RHP.US,D,20230914,000000,84.84,85.47,83.4,84.88,419294,0
+RHP.US,D,20230915,000000,84.58,86.86,84.17,86.1,970982,0
+RHP.US,D,20230918,000000,85.88,86.345,84.84,85.03,316264,0
+RHP.US,D,20230919,000000,84.9,85.3,84.53,85.16,301169,0
+RHP.US,D,20230920,000000,85.71,86.37,84.855,85.11,417923,0
+RHP.US,D,20230921,000000,84.37,84.37,83.36,83.64,393587,0
+RHP.US,D,20230922,000000,83.8,84.16,81.58,81.73,325010,0
+RHP.US,D,20230925,000000,81.45,82.39,80.98,81.66,440314,0
+RHP.US,D,20230926,000000,81.02,81.56,79.87,79.9,552636,0
+RHP.US,D,20230927,000000,80.17,83.11,79.86,81.98,615030,0
+RHP.US,D,20230928,000000,81.11,85.36,80.67,84.46,729110,0
+RHP.US,D,20230929,000000,85.45,85.74,82.77,83.28,682986,0
+RHP.US,D,20231002,000000,82.84,83.91,82.62,83.67,410926,0
+RHP.US,D,20231003,000000,83.65,83.7,81.4555,82.05,594530,0
+RHP.US,D,20231004,000000,82.5,83.39,81.36,83.13,312449,0
+RHP.US,D,20231005,000000,83.27,83.92,82.7,83.71,436486,0
+RHP.US,D,20231006,000000,83.48,85.4,82.635,84.26,429623,0
+RHP.US,D,20231009,000000,83.62,84.69,82.76,84.01,295686,0
+RHP.US,D,20231010,000000,84.25,86.43,84.06,85.57,412581,0
+RHP.US,D,20231011,000000,85.8,86.36,84.81,85.44,334322,0
+RHP.US,D,20231012,000000,85.66,85.66,84.45,84.75,298749,0
+RHP.US,D,20231013,000000,84.69,84.69,83.62,83.95,266064,0
+RHP.US,D,20231016,000000,84.87,87.03,84.87,86.58,512038,0
+RHP.US,D,20231017,000000,86.29,89.15,86.29,87.89,502888,0
+RHP.US,D,20231018,000000,87.17,87.525,86.35,86.49,392395,0
+RHP.US,D,20231019,000000,86.21,87.6,85.16,85.2,642463,0
+RHP.US,D,20231020,000000,85.65,86.3,84.195,84.28,653005,0
+RHP.US,D,20231023,000000,84.04,85.99,83.32,85,419017,0
+RHP.US,D,20231024,000000,85.67,86.4,84.92,86.16,403068,0
+RHP.US,D,20231025,000000,85.61,86.65,84.9,84.93,502520,0
+RHP.US,D,20231026,000000,85.42,86.58,84.73,84.97,461123,0
+RHP.US,D,20231027,000000,85,85,81.9,82.5,308491,0
+RHP.US,D,20231030,000000,83.52,84.8,83.29,84.59,395450,0
+RHP.US,D,20231031,000000,84.85,85.875,83.9025,85.6,469857,0
+RHP.US,D,20231101,000000,85.93,86.76,84.73,86.57,658093,0
+RHP.US,D,20231102,000000,87.25,89.76,87.25,89.59,511768,0
+RHP.US,D,20231103,000000,91.02,92.38,90.92,91.76,490429,0
+RHP.US,D,20231106,000000,91.48,92.24,90.1,90.53,703675,0
+RHP.US,D,20231107,000000,90,94.05,88.135,93.72,743381,0
+RHP.US,D,20231108,000000,93.88,94.11,90.798,91.21,580273,0
+RHP.US,D,20231109,000000,92.15,93.11,90.94,92.15,1116910,0
+RHP.US,D,20231110,000000,92.74,94.14,91.4582,94.1,310933,0
+RHP.US,D,20231113,000000,93.33,94.12,92.34,93.28,517307,0
+RHP.US,D,20231114,000000,96.26,97.69,95.3801,97.31,499268,0
+RHP.US,D,20231115,000000,97.6,98.65,96.42,96.94,443037,0
+RHP.US,D,20231116,000000,96.95,97.37,95.02,95.41,390361,0
+RHP.US,D,20231117,000000,96.44,97.29,95.64,96.73,356936,0
+RHP.US,D,20231120,000000,96.65,97.5,96.31,97.44,272331,0
+RHP.US,D,20231121,000000,96.73,96.975,95.84,96.85,367808,0
+RHP.US,D,20231122,000000,97.9,98.21,97.115,97.73,190593,0
+RHP.US,D,20231124,000000,97.51,98.37,97.21,98.18,124486,0
+RHP.US,D,20231127,000000,97.72,98.66,97.15,98.1,291801,0
+RHP.US,D,20231128,000000,98.21,99.715,97.75,99.05,386702,0
+RHP.US,D,20231129,000000,99.84,100.71,98.56,98.75,421696,0
+RHP.US,D,20231130,000000,98.84,100.6,98.25,100.35,533589,0
+RHP.US,D,20231201,000000,100.14,102.59,99.11,102.38,479184,0
+RHP.US,D,20231204,000000,102,102.85,101.75,102.44,692990,0
+RHP.US,D,20231205,000000,102.02,102.17,100,100.35,532679,0
+RHP.US,D,20231206,000000,101.45,102.22,99.7335,99.97,510494,0
+RHP.US,D,20231207,000000,100.5,103.525,99.98,103.06,397891,0
+RHP.US,D,20231208,000000,103.38,104.8,102.82,104.75,389452,0
+RHP.US,D,20231211,000000,104.61,106.255,104.61,105.89,646172,0
+RHP.US,D,20231212,000000,105.89,107.41,105.7417,106.94,326763,0
+RHP.US,D,20231213,000000,107,109.63,105.85,108.55,597225,0
+RHP.US,D,20231214,000000,110.43,112.26,109.49,110.36,669634,0
+RHP.US,D,20231215,000000,110,110,107.85,109.33,734084,0
+RHP.US,D,20231218,000000,109.39,110.435,108.255,108.68,488327,0
+RHP.US,D,20231219,000000,109.8,110.31,109.03,109.54,459239,0
+RHP.US,D,20231220,000000,109.22,110.13,107.32,107.36,864688,0
+RHP.US,D,20231221,000000,108.69,109.2971,108.16,108.92,248186,0
+RHP.US,D,20231222,000000,109.77,111.19,109.2637,110.38,292405,0
+RHP.US,D,20231226,000000,110.85,112.17,110.52,111.6,172104,0
+RHP.US,D,20231227,000000,111.28,112.56,111.085,111.83,225110,0
+RHP.US,D,20231228,000000,110.33,111.34,110.01,110.66,221601,0
+RHP.US,D,20231229,000000,110.25,111.185,110.03,110.06,443965,0
+RHP.US,D,20240102,000000,109.94,111.525,109.94,111.38,285891,0
+RHP.US,D,20240103,000000,110.53,111.47,109.805,110.24,457856,0
+RHP.US,D,20240104,000000,110.03,111.5,109.955,111.05,295800,0
+RHP.US,D,20240105,000000,110.14,112.53,110.14,111.88,286611,0
+RHP.US,D,20240108,000000,112.11,114.17,112.11,114.11,323664,0
+RHP.US,D,20240109,000000,112.55,112.865,111.64,112.1,295164,0
+RHP.US,D,20240110,000000,112.32,112.67,111.225,111.83,339365,0
+RHP.US,D,20240111,000000,111.56,111.84,110.27,111.82,310947,0
+RHP.US,D,20240112,000000,113.36,113.36,110.995,111.86,316014,0
+RHP.US,D,20240116,000000,110.89,113.38,110,112.87,453881,0
+RHP.US,D,20240117,000000,111.14,113.37,110.68,113.14,527873,0
+RHP.US,D,20240118,000000,113.67,113.93,110.68,112.4,395639,0
+RHP.US,D,20240119,000000,113.04,113.69,111.4,113.51,399004,0
+RHP.US,D,20240122,000000,114.48,114.98,112.41,112.84,413745,0
+RHP.US,D,20240123,000000,113.3,113.3,110.77,110.88,446718,0
+RHP.US,D,20240124,000000,112.19,112.19,108.82,109.19,480714,0
+RHP.US,D,20240125,000000,110.83,111.01,109.01,110.01,440314,0
+RHP.US,D,20240126,000000,110.28,111.82,110.28,110.59,316281,0
+RHP.US,D,20240129,000000,110.23,111.9225,110.011,111.52,371712,0
+RHP.US,D,20240130,000000,111.02,111.93,110.305,111.8,415824,0
+RHP.US,D,20240131,000000,112.15,112.72,109.78,109.9,409605,0
+RHP.US,D,20240201,000000,110.48,113.39,110.16,113.28,593988,0
+RHP.US,D,20240202,000000,112.06,114.36,111.59,113.7,440109,0
+RHP.US,D,20240205,000000,112.23,114.24,111.12,113.54,464496,0
+RHP.US,D,20240206,000000,113.26,115.24,113.1027,114.31,544524,0
+RHP.US,D,20240207,000000,114.3,115.56,113.38,114.7,398183,0
+RHP.US,D,20240208,000000,114.39,115.56,113.72,114.58,268158,0
+RHP.US,D,20240209,000000,114.93,115.035,113.52,114.56,357703,0
+RHP.US,D,20240212,000000,114.4,115.06,113.825,114.61,578708,0
+RHP.US,D,20240213,000000,111.56,112.2325,109.73,111.3,338351,0
+RHP.US,D,20240214,000000,112.38,115.82,111.975,115.18,554703,0
+RHP.US,D,20240215,000000,116.16,117.87,115.76,117.22,394687,0
+RHP.US,D,20240216,000000,115.54,117.15,114.825,116.24,419129,0
+RHP.US,D,20240220,000000,114.71,117.88,114.71,117.71,401591,0
+RHP.US,D,20240221,000000,117.63,119.78,117.63,118.98,552246,0
+RHP.US,D,20240222,000000,118.71,121,117.95,120.87,553277,0
+RHP.US,D,20240223,000000,120.26,122.91,118.4,119.25,591837,0
+RHP.US,D,20240226,000000,118.72,119.71,116.815,117.67,427882,0
+RHP.US,D,20240227,000000,118.37,119.195,117.24,117.44,453662,0
+RHP.US,D,20240228,000000,116.58,121.04,116.58,119.82,495215,0
+RHP.US,D,20240229,000000,121,121,117.57,118.48,667574,0
+RHP.US,D,20240301,000000,118.83,120.4,118.4445,119.24,542826,0
+RHP.US,D,20240304,000000,118.65,119.56,117.351,118.42,522613,0
+RHP.US,D,20240305,000000,117.84,119.21,117.03,118,397265,0
+RHP.US,D,20240306,000000,119.22,119.4871,117.55,117.9,352202,0
+RHP.US,D,20240307,000000,118.43,118.87,116.93,117.43,419519,0
+RHP.US,D,20240308,000000,118.46,119.145,117.81,117.82,421454,0
+RHP.US,D,20240311,000000,117.66,117.915,115.45,116.25,448446,0
+RHP.US,D,20240312,000000,116.79,117.71,115.78,116.02,421461,0
+RHP.US,D,20240313,000000,115.71,116.55,114.34,114.98,306312,0
+RHP.US,D,20240314,000000,114.98,116.4,114.12,116.17,431854,0
+RHP.US,D,20240315,000000,115.37,116.955,114,115.2,679997,0
+RHP.US,D,20240318,000000,114.92,116.55,114.92,116.24,573334,0
+RHP.US,D,20240319,000000,115.97,118.53,115.97,118.46,388356,0
+RHP.US,D,20240320,000000,117.75,118,116.11,116.57,442455,0
+RHP.US,D,20240321,000000,117.65,119.095,116.965,118.77,399891,0
+RHP.US,D,20240322,000000,119.33,119.55,116.85,116.87,233272,0
+RHP.US,D,20240325,000000,117.59,117.71,114.49,114.55,358047,0
+RHP.US,D,20240326,000000,114.89,115.23,113.6,114,598584,0
+RHP.US,D,20240327,000000,114.47,116.27,113.7426,116.1,467190,0
+RHP.US,D,20240328,000000,116.1,117.175,115.09,115.61,372354,0
+RHP.US,D,20240401,000000,115.61,116.355,114.4,115.99,261335,0
+RHP.US,D,20240402,000000,114.41,115.295,112.925,113.53,509759,0
+RHP.US,D,20240403,000000,112.87,114.14,112.71,114.1,428071,0
+RHP.US,D,20240404,000000,115.42,115.94,113.32,114.3,382685,0
+RHP.US,D,20240405,000000,114.62,115.98,114.62,115.69,327392,0
+RHP.US,D,20240408,000000,115.56,116.85,115.0529,116.28,235991,0
+RHP.US,D,20240409,000000,116.02,116.245,113.71,115.76,384632,0
+RHP.US,D,20240410,000000,113.72,114.52,111.895,112.43,437277,0
+RHP.US,D,20240411,000000,112.88,113.95,112.04,112.73,368037,0
+RHP.US,D,20240412,000000,112.08,112.77,110.195,111.05,393385,0
+RHP.US,D,20240415,000000,112.17,112.65,109.27,109.44,383320,0
+RHP.US,D,20240416,000000,108.98,109.21,107.3575,108.81,537207,0
+RHP.US,D,20240417,000000,109.4,109.58,105.745,106.39,534103,0
+RHP.US,D,20240418,000000,106.78,106.95,103.2,104.58,624284,0
+RHP.US,D,20240419,000000,104.4,105.51,103.78,104.43,488416,0
+RHP.US,D,20240422,000000,104.85,106.61,104.17,106.55,349556,0
+RHP.US,D,20240423,000000,106.85,108.87,106.85,108.24,419144,0
+RHP.US,D,20240424,000000,108.24,109.68,107.605,107.89,410856,0
+RHP.US,D,20240425,000000,106.64,107.38,105.73,106.96,433466,0
+RHP.US,D,20240426,000000,107,107.87,106.72,107.06,305102,0
+RHP.US,D,20240429,000000,107.68,108.47,106.45,107.13,280968,0
+RHP.US,D,20240430,000000,106.6,106.98,105.21,105.48,624142,0
+RHP.US,D,20240501,000000,106.27,107.41,105.02,105.56,534251,0
+RHP.US,D,20240502,000000,104.34,105.33,100.6,104.82,898150,0
+RHP.US,D,20240503,000000,106.08,106.57,103.29,104.43,857973,0
+RHP.US,D,20240506,000000,105.09,106.11,104.68,105.26,435453,0
+RHP.US,D,20240507,000000,106.28,107.065,105.32,106.42,813703,0
+RHP.US,D,20240508,000000,105.78,106.08,103.6,104.13,574937,0
+RHP.US,D,20240509,000000,104.09,105.93,102.82,105.41,617858,0
+RHP.US,D,20240510,000000,105.89,106.18,105.07,105.94,524587,0
+RHP.US,D,20240513,000000,106.71,106.84,104.29,105.01,438949,0
+RHP.US,D,20240514,000000,106.17,106.71,104.96,105.66,796312,0
+RHP.US,D,20240515,000000,106.85,107.56,106.01,106.04,529171,0
+RHP.US,D,20240516,000000,106.05,107.09,105.74,106.81,262305,0
+RHP.US,D,20240517,000000,107.3,107.3,105.14,105.37,311335,0
+RHP.US,D,20240520,000000,105.27,106.15,104.98,106.04,318251,0
+RHP.US,D,20240521,000000,105.93,105.93,103.88,104.46,298040,0
+RHP.US,D,20240522,000000,104.34,105.31,103.785,104.14,327784,0
+RHP.US,D,20240523,000000,104.3,104.99,102.65,103.02,356725,0
+RHP.US,D,20240524,000000,103.54,105.44,103.34,104.75,382706,0
+RHP.US,D,20240528,000000,105.28,105.44,104.07,104.67,367360,0
+RHP.US,D,20240529,000000,103.78,104.24,102.505,103.51,447778,0
+RHP.US,D,20240530,000000,103.99,104.52,103.43,103.86,313116,0
+RHP.US,D,20240531,000000,104.15,105.41,103.65,105.07,539763,0
+RHP.US,D,20240603,000000,105.71,106.02,104.58,106.01,266978,0
+RHP.US,D,20240604,000000,105.43,106.48,105.03,105.22,287763,0
+RHP.US,D,20240605,000000,105.66,106.53,103,103.92,288306,0
+RHP.US,D,20240606,000000,103.66,104.18,102.495,102.7,376621,0
+RHP.US,D,20240607,000000,101.95,102.2518,101.02,101.35,388563,0
+RHP.US,D,20240610,000000,100.46,101.03,99.12,100,711048,0
+RHP.US,D,20240611,000000,99.62,99.915,98.53,98.73,531421,0
+RHP.US,D,20240612,000000,100.96,102.435,99.61,100.83,377574,0
+RHP.US,D,20240613,000000,101.06,101.13,99.52,100.05,288794,0
+RHP.US,D,20240614,000000,98.88,99.4,97.88,98.83,562749,0
+RHP.US,D,20240617,000000,98.45,100.01,98.28,99.96,333814,0
+RHP.US,D,20240618,000000,100.14,100.4,98.53,99.04,410893,0
+RHP.US,D,20240620,000000,98.46,99.15,98.075,98.65,262807,0
+RHP.US,D,20240621,000000,99,99.67,97.645,99.62,751521,0
+RHP.US,D,20240624,000000,99.64,100.6,98.57,98.63,704384,0
+RHP.US,D,20240625,000000,98.63,98.675,96.71,97.21,335793,0
+RHP.US,D,20240626,000000,96.49,97.11,95.44,95.86,567869,0
+RHP.US,D,20240627,000000,96.14,98.08,95.66,98.03,474091,0
+RHP.US,D,20240628,000000,97.82,100.23,97.6,99.86,1077045,0
+RHP.US,D,20240701,000000,99.97,100.0025,97.83,98.18,407526,0
+RHP.US,D,20240702,000000,98.59,98.59,97.38,98.08,209362,0
+RHP.US,D,20240703,000000,98.57,99.4838,98.185,98.75,222029,0
+RHP.US,D,20240705,000000,98.39,98.75,97.86,98.42,215626,0
+RHP.US,D,20240708,000000,99.03,99.82,98.21,98.31,253430,0
+RHP.US,D,20240709,000000,97.93,99.28,97.81,98.21,306274,0
+RHP.US,D,20240710,000000,98.59,99.84,98.28,99.74,273285,0
+RHP.US,D,20240711,000000,101.55,105.37,100.11,100.45,524533,0
+RHP.US,D,20240712,000000,101.41,102.26,100.62,101.14,369250,0
+RHP.US,D,20240715,000000,101.91,103,101.26,102.2,360600,0
+RHP.US,D,20240716,000000,103.09,105.355,102.15,105.07,517642,0
+RHP.US,D,20240717,000000,104.365,107.39,104.055,106.21,570034,0
+RHP.US,D,20240718,000000,105.6,108.2,101.88,102.34,646712,0
+RHP.US,D,20240719,000000,102.8,103.14,101,102.53,297228,0
+RHP.US,D,20240722,000000,102.53,102.895,100.99,101.9,384681,0
+RHP.US,D,20240723,000000,101.9,104.15,101.43,102.67,333557,0
+RHP.US,D,20240724,000000,102.04,102.4,99.23,99.29,336541,0
+RHP.US,D,20240725,000000,98.75,102.37,98.06,100,596990,0
+RHP.US,D,20240726,000000,101.08,102.42,99.87,101.75,799023,0
+RHP.US,D,20240729,000000,102,102.67,100.9578,102.34,385416,0
+RHP.US,D,20240730,000000,102.6,103.5914,101.87,102.92,536078,0
+RHP.US,D,20240731,000000,102.84,103.09,100.5,100.51,1135613,0
+RHP.US,D,20240801,000000,104.87,106.56,100.055,103.3,1538249,0
+RHP.US,D,20240802,000000,101.13,101.82,98.365,99.6,772211,0
+RHP.US,D,20240805,000000,95.54,96.85,93.76,96.28,1095629,0
+RHP.US,D,20240806,000000,96.18,99.27,96.18,97.75,676354,0
+RHP.US,D,20240807,000000,98.4,98.705,96.07,96.61,527785,0
+RHP.US,D,20240808,000000,97.23,98.79,96.44,98.11,322874,0
+RHP.US,D,20240809,000000,98.36,100.87,98.195,100.13,539792,0
+RHP.US,D,20240812,000000,100.48,101.01,97.8,98.19,402325,0
+RHP.US,D,20240813,000000,99,100.25,97.885,99.58,547422,0
+RHP.US,D,20240814,000000,99.55,100.115,98.94,99.45,354717,0
+RHP.US,D,20240815,000000,101.5,103.16,100.53,102.06,741099,0
+RHP.US,D,20240816,000000,101.71,102.54,100.38,101.28,365481,0
+RHP.US,D,20240819,000000,101.3,102.585,101.3,102.21,286946,0
+RHP.US,D,20240820,000000,101.91,101.91,100.61,100.84,220232,0
+RHP.US,D,20240821,000000,101.3,102.09,100.47,102.08,185385,0
+RHP.US,D,20240822,000000,102.08,103.24,101.67,102.16,193332,0
+RHP.US,D,20240823,000000,102.96,105.33,102.585,104.3,267559,0
+RHP.US,D,20240826,000000,105.33,105.339,103.51,103.53,493199,0
+RHP.US,D,20240827,000000,103.38,103.43,102.24,102.6,399868,0
+RHP.US,D,20240828,000000,102.43,103.37,102.055,102.88,273286,0
+RHP.US,D,20240829,000000,103.77,104.2,102.36,103.29,394846,0
+RHP.US,D,20240830,000000,103.77,104.33,102.5725,103.96,423467,0
+RHP.US,D,20240903,000000,103.19,103.35,101.13,101.41,381162,0
+RHP.US,D,20240904,000000,101.79,102.53,99.95,100,361842,0
+RHP.US,D,20240905,000000,100.41,100.83,98.77,98.93,300249,0
+RHP.US,D,20240906,000000,99.1,100.285,98.6325,99.29,323847,0
+RHP.US,D,20240909,000000,99.11,100.4,98.415,99.49,326710,0
+RHP.US,D,20240910,000000,99.39,99.79,97.88,99.57,248496,0
+RHP.US,D,20240911,000000,98.85,99.97,98.15,99.55,259101,0
+RHP.US,D,20240912,000000,100.32,101.67,99.61,101.43,389773,0
+RHP.US,D,20240913,000000,102.17,102.32,100.84,101.49,519603,0
+RHP.US,D,20240916,000000,101.73,102.215,100.42,101,518668,0
+RHP.US,D,20240917,000000,101.28,103.55,100.34,102.93,490733,0
+RHP.US,D,20240918,000000,103.34,106.01,102.61,103.78,338539,0
+RHP.US,D,20240919,000000,106.43,108.91,105.4585,108.91,575103,0
+RHP.US,D,20240920,000000,109.65,110.3,106.9247,109.77,1116330,0
+RHP.US,D,20240923,000000,110.09,110.51,109.21,110.26,577556,0
+RHP.US,D,20240924,000000,110.84,112.43,110.585,112.4,502514,0
+RHP.US,D,20240925,000000,112.53,112.54,110.09,110.34,598374,0
+RHP.US,D,20240926,000000,111.01,111.295,108.87,108.97,511910,0
+RHP.US,D,20240927,000000,110.18,110.18,108.62,109.37,374784,0
+RHP.US,D,20240930,000000,107.885,108.33,106.02,107.24,730150,0
+RHP.US,D,20241001,000000,106.71,107.46,104.6,107.01,332965,0
+RHP.US,D,20241002,000000,106.5,108.47,106.34,108.19,355233,0
+RHP.US,D,20241003,000000,107.71,108.22,105.93,107.99,439164,0
+RHP.US,D,20241004,000000,109.4,112.59,108.565,112.56,611684,0
+RHP.US,D,20241007,000000,111.28,113.57,111.08,111.68,657196,0
+RHP.US,D,20241008,000000,111.91,111.91,108.7335,110.69,439265,0
+RHP.US,D,20241009,000000,110.32,111.73,110.15,110.92,296684,0
+RHP.US,D,20241010,000000,109.99,110.995,109.41,110.31,303576,0
+RHP.US,D,20241011,000000,110.43,112.1,109.89,111.37,300429,0
+RHP.US,D,20241014,000000,111.03,111.6025,110.65,111.38,214666,0
+RHP.US,D,20241015,000000,111.89,113.73,111.37,111.4,453287,0
+RHP.US,D,20241016,000000,111.52,112.66,111.11,112.49,303111,0
+RHP.US,D,20241017,000000,113.05,113.26,110.85,111.18,414649,0
+RHP.US,D,20241018,000000,111.67,111.67,108.7,109.25,456179,0
+RHP.US,D,20241021,000000,109,109.49,107.41,107.65,557111,0
+RHP.US,D,20241022,000000,107.18,107.99,106.61,107.29,294414,0
+RHP.US,D,20241023,000000,107.24,107.37,104.825,105.76,449399,0
+RHP.US,D,20241024,000000,106,107.78,105.475,107.66,418412,0
+RHP.US,D,20241025,000000,108.54,109.355,107.625,108.58,417171,0
+RHP.US,D,20241028,000000,109.43,110.3,108.3,109.89,454469,0
+RHP.US,D,20241029,000000,109.22,110.345,108.51,109.45,316957,0
+RHP.US,D,20241030,000000,109.28,110.87,109.28,109.37,392622,0
+RHP.US,D,20241031,000000,108.95,109.64,106.94,107.05,575711,0
+RHP.US,D,20241101,000000,107.35,109.42,107.12,107.53,525061,0
+RHP.US,D,20241104,000000,107.08,109.48,107.07,108.92,824149,0
+RHP.US,D,20241105,000000,108.4,108.45,104.775,108.3,779095,0
+RHP.US,D,20241106,000000,113.71,118,108.66,113.04,949776,0
+RHP.US,D,20241107,000000,113.05,113.18,109.72,111.26,727467,0
+RHP.US,D,20241108,000000,110.97,113.3,110.6,112.5,328176,0
+RHP.US,D,20241111,000000,112.5,114.51,112,114.31,474464,0
+RHP.US,D,20241112,000000,112.975,114.16,112.14,113.76,441754,0
+RHP.US,D,20241113,000000,113.74,115,113.125,113.32,383952,0
+RHP.US,D,20241114,000000,114.48,115.485,112.15,112.2,406902,0
+RHP.US,D,20241115,000000,112.395,113.985,111.27,111.41,601183,0
+RHP.US,D,20241118,000000,112.04,112.04,110.54,111.19,234072,0
+RHP.US,D,20241119,000000,111.38,112.23,109.58,111.68,475385,0
+RHP.US,D,20241120,000000,110.22,112.77,110.22,112.13,397164,0
+RHP.US,D,20241121,000000,112.1844,114.7,112.1844,113.77,288958,0
+RHP.US,D,20241122,000000,112.97,116.08,112.97,115.71,247231,0
+RHP.US,D,20241125,000000,117.27,118.33,116.38,117.35,483363,0
+RHP.US,D,20241126,000000,117.2,117.33,116.33,117.04,447587,0
+RHP.US,D,20241127,000000,119.15,119.15,116.533,116.72,271225,0
+RHP.US,D,20241129,000000,117.41,118.83,117.11,117.24,256036,0
+RHP.US,D,20241202,000000,118.015,118.03,117.15,117.55,441509,0
+RHP.US,D,20241203,000000,119.18,121.77,117.945,118.84,661622,0
+RHP.US,D,20241204,000000,118.85,119.4,117.26,118.14,437315,0
+RHP.US,D,20241205,000000,117.58,118.63,117.385,118.18,425101,0
+RHP.US,D,20241206,000000,119.0875,119.0875,117.4,118.25,324954,0
+RHP.US,D,20241209,000000,119.425,120.35,117.58,118,627797,0
+RHP.US,D,20241210,000000,118.195,118.195,115.96,117.48,465589,0
+RHP.US,D,20241211,000000,117.08,118.74,116.54,117.04,442490,0
+RHP.US,D,20241212,000000,117.15,118.03,115.47,115.63,316268,0
+RHP.US,D,20241213,000000,114.28,114.57,112.79,113.24,594283,0
+RHP.US,D,20241216,000000,113.38,114.58,110.24,111.37,1107644,0
+RHP.US,D,20241217,000000,110.985,112.085,109.53,110.81,688672,0
+RHP.US,D,20241218,000000,110.84,111.84,104.255,104.44,880647,0
+RHP.US,D,20241219,000000,104.98,106.17,103.655,105.03,717357,0
+RHP.US,D,20241220,000000,103.695,107.8,103.695,105.8,1191144,0
+RHP.US,D,20241223,000000,105.805,106.03,104.58,105.51,453363,0
+RHP.US,D,20241224,000000,106.09,106.79,105.115,106.75,96153,0
+RHP.US,D,20241226,000000,106.14,107.62,105.74,107.31,256418,0
+RHP.US,D,20241227,000000,106.41,107.48,105.3,106.1,316418,0
+RHP.US,D,20241230,000000,105.58,106.27,104.115,106.05,346367,0
+RHP.US,D,20241231,000000,105.695,106.35,103.79,104.34,464758,0
+RHP.US,D,20250102,000000,104.05,104.96,102.0031,102.58,490458,0
+RHP.US,D,20250103,000000,102.96,104.31,102.34,104.31,503421,0
+RHP.US,D,20250106,000000,103.95,105.89,103.95,104.83,460282,0
+RHP.US,D,20250107,000000,104.93,105.235,103.12,103.86,445090,0
+RHP.US,D,20250108,000000,103.575,103.97,102.43,102.76,384743,0
+RHP.US,D,20250110,000000,100.59,102.79,99.29,101.92,393054,0
+RHP.US,D,20250113,000000,101.8,101.8,100.27,101.12,307796,0
+RHP.US,D,20250114,000000,100.71,102.62,100.71,102.38,304599,0
+RHP.US,D,20250115,000000,104.65,105.42,103.57,103.95,438598,0
+RHP.US,D,20250116,000000,104.365,105.2,102.98,103.06,246280,0
+RHP.US,D,20250117,000000,104.365,104.57,102.74,102.96,357134,0
+RHP.US,D,20250121,000000,103.49,105.08,103.085,104.77,430410,0
+RHP.US,D,20250122,000000,103.64,104.54,103.28,103.81,337757,0
+RHP.US,D,20250123,000000,104.11,105.575,103.115,105.47,381005,0
+RHP.US,D,20250124,000000,105.12,105.335,103.28,103.66,324960,0
+RHP.US,D,20250127,000000,104.26,107.56,103.42,106.31,485878,0
+RHP.US,D,20250128,000000,106.58,108.42,105.4095,106.54,485245,0
+RHP.US,D,20250129,000000,106.8,107.03,102.51,103.99,753841,0
+RHP.US,D,20250130,000000,105.02,106.58,104.54,105.64,306212,0
+RHP.US,D,20250131,000000,105.865,106.74,103.995,104.84,363887,0
+RHP.US,D,20250203,000000,103.55,104.96,102.43,103.71,515322,0
+RHP.US,D,20250204,000000,103.51,104.36,102.96,104,334453,0
+RHP.US,D,20250205,000000,104.545,104.785,102.22,102.91,698192,0
+RHP.US,D,20250206,000000,103.23,105.5,103.23,103.94,578854,0
+RHP.US,D,20250207,000000,104.23,104.97,103.815,104.3,427773,0
+RHP.US,D,20250210,000000,104.03,104.93,103.44,103.56,272412,0
+RHP.US,D,20250211,000000,102.5,103.62,102.08,103.32,242005,0
+RHP.US,D,20250212,000000,101.62,102.135,100.76,101.95,437380,0
+RHP.US,D,20250213,000000,102.94,103.255,102.19,102.44,340672,0
+RHP.US,D,20250214,000000,102.99,103.34,101.79,102.39,457120,0
+RHP.US,D,20250218,000000,102.295,105.51,101.88,104.66,583189,0
+RHP.US,D,20250219,000000,102.55,104.995,102.32,103.5,552597,0
+RHP.US,D,20250220,000000,102.99,103.8,101.65,103.64,770524,0
+RHP.US,D,20250221,000000,103.4,103.4,97.27,98.44,1362355,0
+RHP.US,D,20250224,000000,99.395,99.91,97.725,98.35,808023,0
+RHP.US,D,20250225,000000,98.585,98.585,96.38,97.13,775878,0
+RHP.US,D,20250226,000000,97.01,98.75,96.655,96.77,456081,0
+RHP.US,D,20250227,000000,97.35,98.76,96.6,96.86,476205,0
+RHP.US,D,20250228,000000,97.735,99.075,96.94,98.89,711617,0
+RHP.US,D,20250303,000000,100,100.62,97.67,98.09,587955,0
+RHP.US,D,20250304,000000,97.56,97.56,95.55,95.86,809938,0
+RHP.US,D,20250305,000000,96.05,97.1199,95,96.26,415179,0
+RHP.US,D,20250306,000000,95.635,96.66,94.4928,96.18,612739,0
+RHP.US,D,20250307,000000,96.58,99.5,96.22,98.82,574562,0
+RHP.US,D,20250310,000000,101.64,102.3,98.6,100.4,2388501,0
+RHP.US,D,20250311,000000,99.965,100.305,95.34,97.63,1662095,0
+RHP.US,D,20250312,000000,97.615,97.8,95.445,96.87,1303053,0
+RHP.US,D,20250313,000000,97,97.91,93.17,93.49,865771,0
+RHP.US,D,20250314,000000,94.21,96.75,94.21,96.56,772254,0
+RHP.US,D,20250317,000000,96.58,99.07,96.465,97.49,1120182,0
+RHP.US,D,20250318,000000,96.58,97.59,94.28,95.16,1275656,0
+RHP.US,D,20250319,000000,95.4,96.24,94.225,95.81,1555709,0
+RHP.US,D,20250320,000000,95.08,96.53,94.66,95.59,982629,0
+RHP.US,D,20250321,000000,94.26,95.9,92.04,94.48,11771268,0
+RHP.US,D,20250324,000000,94.88,96.75,94.88,96.6,842669,0
+RHP.US,D,20250325,000000,96.5,96.9075,94.09,94.7,1186264,0
+RHP.US,D,20250326,000000,94.78,96.01,93.68,94.23,751716,0
+RHP.US,D,20250327,000000,94.29,94.43,92.61,93.45,864731,0
+RHP.US,D,20250328,000000,93.36,93.36,90.75,91.77,645127,0
+RHP.US,D,20250331,000000,89.01,91.595,89.01,91.44,784528,0
+RHP.US,D,20250401,000000,91.91,93.29,90.545,92.52,924076,0
+RHP.US,D,20250402,000000,91.05,94.25,91.05,93.91,855512,0
+RHP.US,D,20250403,000000,90.29,90.7,85.5,85.99,1679223,0
+RHP.US,D,20250404,000000,83.49,85.49,80.47,84.61,1872526,0
+RHP.US,D,20250407,000000,80.33,85.37,78.6,81.22,2197806,0
+RHP.US,D,20250408,000000,83,83.93,77.73,78.85,2464684,0
+RHP.US,D,20250409,000000,77.1,88.84,76.27,87.25,2243525,0
+RHP.US,D,20250410,000000,84.88,85.53,81.05,83.47,1251775,0
+RHP.US,D,20250411,000000,83.085,85.88,81.36,85.46,846019,0
+RHP.US,D,20250414,000000,86.7,86.7912,83.42,85.28,899527,0
+RHP.US,D,20250415,000000,84.58,86.2386,83.89,85,578388,0
+RHP.US,D,20250416,000000,84.785,85.64,83.22,83.93,582230,0
+RHP.US,D,20250417,000000,84.525,85.91,84.41,85.65,602211,0
+RHP.US,D,20250421,000000,84.06,85.06,83.37,84.69,889063,0
+RHP.US,D,20250422,000000,85.45,86.79,84.45,85.85,610287,0
+RHP.US,D,20250423,000000,87.475,89.88,85.3,85.82,956279,0
+RHP.US,D,20250424,000000,86.77,87.21,85.775,86.67,541589,0
+RHP.US,D,20250425,000000,86.36,87.14,85.41,86.31,742269,0
+RHP.US,D,20250428,000000,86.535,88.19,86.28,87.41,683256,0
+RHP.US,D,20250429,000000,87.1,88.29,86.33,87.37,448942,0
+RHP.US,D,20250430,000000,86.64,88.04,85.65,87.95,712682,0
+RHP.US,D,20250501,000000,88.94,89.73,87.31,88.09,1293248,0
+RHP.US,D,20250502,000000,92.5,94.255,90.4,93.58,1043444,0
+RHP.US,D,20250505,000000,91.8,96.13,91.8,94.77,808924,0
+RHP.US,D,20250506,000000,94.355,95.1,93.25,94,579802,0
+RHP.US,D,20250507,000000,93.61,95.27569,93.61,94.56,644094,0
+RHP.US,D,20250508,000000,95.65,97.38,94.515,96.85,707517,0
+RHP.US,D,20250509,000000,96.605,97.9,96.2,97.11,534374,0
+RHP.US,D,20250512,000000,101.38,103.13,100.13,101.3,768331,0
+RHP.US,D,20250513,000000,102.16,102.2,100.37,100.37,697817,0
+RHP.US,D,20250514,000000,99.57,100.1,98.54,98.64,671126,0
+RHP.US,D,20250515,000000,97.11,99.045,97.11,98.12,635145,0
+RHP.US,D,20250516,000000,97.86,99.14,97.41,99.01,687890,0
+RHP.US,D,20250519,000000,97.4998,99.5,97.39,99.17,464694,0
+RHP.US,D,20250520,000000,96.65,97.68,95.85,96.99,3141765,0
+RHP.US,D,20250521,000000,95.95,96.41,94.58,94.7,1065324,0
+RHP.US,D,20250522,000000,94.685,95.89,93.72,95.37,647928,0
+RHP.US,D,20250523,000000,93.56,95.13,93.39,94.37,542061,0
+RHP.US,D,20250527,000000,95.4892,97.515,94.86,97.39,849702,0
+RHP.US,D,20250528,000000,97.57,97.68,96.03,96.57,626799,0
+RHP.US,D,20250529,000000,97.17,97.445,96.02,97.34,843417,0
+RHP.US,D,20250530,000000,97.12,97.918,95.69,97.11,783917,0
+RHP.US,D,20250602,000000,97.025,97.155,94.96,96.95,511324,0
+RHP.US,D,20250603,000000,96.33,98.365,96.08,97.8,580681,0
+RHP.US,D,20250604,000000,98.3467,98.46,95.99,96.26,1158266,0
+RHP.US,D,20250605,000000,96,96.475,94.66,95.94,739438,0
+RHP.US,D,20250606,000000,96.66,97.885,96.47,96.76,713702,0
+RHP.US,D,20250609,000000,97.09,98.56,96.05,98.13,642886,0
+RHP.US,D,20250610,000000,99,101.41,98.71,100.1,1093792,0
+RHP.US,D,20250611,000000,99.885,101.21,98.225,98.62,629321,0
+RHP.US,D,20250612,000000,97.39,98.63,97.39,98.15,521603,0
+RHP.US,D,20250613,000000,97.1,97.965,94.1123,94.93,561946,0
+RHP.US,D,20250616,000000,96.5,97.68,95.61,97.68,526523,0
+RHP.US,D,20250617,000000,96.08,98.29,96.05,97.15,569463,0
+RHP.US,D,20250618,000000,97.315,99.85,97.25,98.34,960364,0
+RHP.US,D,20250620,000000,99.09,99.8099,98.15,98.79,815518,0
+RHP.US,D,20250623,000000,98.85,100.98,97.68,100.9,700948,0
+RHP.US,D,20250624,000000,101.175,102.21,100.04,100.41,690398,0
+RHP.US,D,20250625,000000,100.12,100.155,98.32,98.82,512226,0
+RHP.US,D,20250626,000000,99.105,100.3,98.5,100.11,456754,0
+RHP.US,D,20250627,000000,101,101.82,99.895,100.55,628894,0
+RHP.US,D,20250630,000000,99,99.66,97.19,98.67,851446,0
+RHP.US,D,20250701,000000,98.46,103.11,98.09,101.45,1103065,0
+RHP.US,D,20250702,000000,101.51,103.82,101.16,103.32,860988,0
+RHP.US,D,20250703,000000,103.325,104.5,102.72,103.14,224824,0
+RHP.US,D,20250707,000000,102.35,103.625,100.73,101.54,399633,0
+RHP.US,D,20250708,000000,101.54,103.73,101.54,102.32,495186,0
+RHP.US,D,20250709,000000,102.53,103.01,101.49,102.14,436528,0
+RHP.US,D,20250710,000000,102.09,105.18,102.09,104.45,454105,0
+RHP.US,D,20250711,000000,103.66,104.04,102.46,103.25,357998,0
+RHP.US,D,20250714,000000,103.53,103.9296,102.38,103.81,410094,0
+RHP.US,D,20250715,000000,103.93,104.3,101.61,101.65,747329,0
+RHP.US,D,20250716,000000,102.09,103.45,100.83,101.61,601954,0
+RHP.US,D,20250717,000000,101.625,102.59,100.69,101.02,534031,0
+RHP.US,D,20250718,000000,100.02,101.405,99.57,99.99,697737,0
+RHP.US,D,20250721,000000,100.83,101.44,98.85,98.9,682033,0
+RHP.US,D,20250722,000000,99.145,100.03,98.57,99.73,787255,0
+RHP.US,D,20250723,000000,100.23,101.22,99.35,100.19,538478,0
+RHP.US,D,20250724,000000,99.54,100.58,98.67,98.76,391340,0
+RHP.US,D,20250725,000000,99.41,99.95,98.58,99.62,443934,0
+RHP.US,D,20250728,000000,99.435,100.2,98.72,98.93,559937,0
+RHP.US,D,20250729,000000,99.055,99.75,97.93,98.54,380768,0
+RHP.US,D,20250730,000000,99.27,99.31,95.895,96.88,420581,0
+RHP.US,D,20250731,000000,96.425,96.66,94.9,95.06,457601,0
+RHP.US,D,20250801,000000,94.185,94.5201,92.11,92.91,655796,0
+RHP.US,D,20250804,000000,93.13,93.87,92.39,93.04,987776,0
+RHP.US,D,20250805,000000,91.67,93.89,89.69,93.74,1634775,0
+RHP.US,D,20250806,000000,93.88,96.25,93.27,94.41,1174484,0
+RHP.US,D,20250807,000000,95.68,95.92,92.9701,94.33,828606,0
+RHP.US,D,20250808,000000,94.08,95.01,92.38,92.41,432547,0
+RHP.US,D,20250811,000000,92.79,92.93,91.145,91.75,536884,0
+RHP.US,D,20250812,000000,92.63,94.99,92.4701,94.87,497058,0
+RHP.US,D,20250813,000000,95.12,97.52,94.4301,97.44,583924,0
+RHP.US,D,20250814,000000,96.555,97.275,94.64,95.34,548059,0
+RHP.US,D,20250815,000000,95.5,95.665,93.905,94.6,583880,0
+RHP.US,D,20250818,000000,94.49,95.49,94.28,94.36,429495,0
+RHP.US,D,20250819,000000,94.69,96.45,94.69,95.63,361642,0
+RHP.US,D,20250820,000000,95.75,95.825,94.73,95.13,773944,0
+RHP.US,D,20250821,000000,94.75,95.4,94.24,94.72,359564,0
+RHP.US,D,20250822,000000,95.265,99.33,95.265,98.91,565100,0
+RHP.US,D,20250825,000000,98.545,98.9499,96.9,96.93,506814,0
+RHP.US,D,20250826,000000,96.9,98.35,96.5,97.01,1004048,0
+RHP.US,D,20250827,000000,97.535,99.42,96.88,99.3,572580,0
+RHP.US,D,20250828,000000,99.295,99.98,97.7,98.93,476846,0
+RHP.US,D,20250829,000000,99.035,99.33,97.79,98.79,331048,0
+RHP.US,D,20250902,000000,98.3014,98.53,96.6188,98.36,478496,0
+RHP.US,D,20250903,000000,98.31,99.98,98.19,99.87,602612,0
+RHP.US,D,20250904,000000,100,101.04,99.62,100.9,767039,0
+RHP.US,D,20250905,000000,101.26,102.34,100.52,100.78,527084,0
+RHP.US,D,20250908,000000,100.52,101.02,99.21,100.46,757524,0
+RHP.US,D,20250909,000000,99.9,100.03,98.165,98.87,617131,0
+RHP.US,D,20250910,000000,99.155,101.345,98.65,100.56,647834,0
+RHP.US,D,20250911,000000,100.96,102.24,100.7,100.74,525071,0
+RHP.US,D,20250912,000000,100.5,100.805,99.62,100.17,659088,0
+RHP.US,D,20250915,000000,100.6,100.735,99.13,99.29,549874,0
+RHP.US,D,20250916,000000,99.75,100.13,97.51,98.89,540112,0
+RHP.US,D,20250917,000000,98.93,99.69,96.27,96.46,871743,0
+RHP.US,D,20250918,000000,97.055,98.28,96.57,97.39,594838,0
+RHP.US,D,20250919,000000,96.69,97.15,95.41,95.54,1737751,0
+RHP.US,D,20250922,000000,95.0213,95.52,93.91,93.95,561994,0
+RHP.US,D,20250923,000000,94.15,95.395,93.24,94.39,355678,0
+RHP.US,D,20250924,000000,94.28,94.915,92.91,93.2,441826,0
+RHP.US,D,20250925,000000,92.88,93.27,91.77,92.03,552317,0
+RHP.US,D,20250926,000000,92.155,93.24,91.14,92.72,468005,0
+RHP.US,D,20250929,000000,93.23,93.8,91.7,92.61,345797,0
+RHP.US,D,20250930,000000,91.09,91.355,88.76,89.59,551043,0
+RHP.US,D,20251001,000000,89.5049,90.32,88.685,89.38,510114,0
+RHP.US,D,20251002,000000,89.06,90.425,89.03,90.15,637125,0
+RHP.US,D,20251003,000000,90.76,91.9,90.22,90.97,664483,0
+RHP.US,D,20251006,000000,90.83,91.695,89.49,89.9,1239728,0
+RHP.US,D,20251007,000000,90,90.51,88.359,88.62,602626,0
+RHP.US,D,20251008,000000,88.72,89.48,87.97,88.64,330497,0
+RHP.US,D,20251009,000000,88.81,89.0011,87.66,88.86,524832,0
+RHP.US,D,20251010,000000,88.79,89.94,86.49,86.74,625140,0
+RHP.US,D,20251013,000000,87.835,89.13,86.35,88.89,911450,0
+RHP.US,D,20251014,000000,87.54,89.823,87.33,89.67,528411,0
+RHP.US,D,20251015,000000,90,91.335,89.49,90.4,452786,0
+RHP.US,D,20251016,000000,90.5,90.5,88.23,88.25,697113,0
+RHP.US,D,20251017,000000,87.96,88.93,87.485,88.53,473152,0
+RHP.US,D,20251020,000000,88.835,89.4,86.96,88.27,532268,0
+RHP.US,D,20251021,000000,88.1485,89.89,88.1485,89.21,507369,0
+RHP.US,D,20251022,000000,89.245,91.09,88.96,89.32,440668,0
+RHP.US,D,20251023,000000,89.385,89.385,87.37,87.37,501438,0
+RHP.US,D,20251024,000000,87.84,88.35,86.6601,87.15,631042,0
+RHP.US,D,20251027,000000,87.26,89.24,87.26,87.5,590205,0
+RHP.US,D,20251028,000000,86.77,87.36,86.11,86.47,329446,0
+RHP.US,D,20251029,000000,85.36,87.95,85.36,86.65,606186,0
+RHP.US,D,20251030,000000,86.325,87.5,85.82,85.91,425130,0
+RHP.US,D,20251031,000000,85.35,87.27,83.82,86.91,962472,0
+RHP.US,D,20251103,000000,86.48,88.77,85.07,88.75,908639,0
+RHP.US,D,20251104,000000,88.295,91.4,88.11,90.23,1036332,0
+RHP.US,D,20251105,000000,90.45,93.37,89.89,92.27,965620,0
+RHP.US,D,20251106,000000,92.205,93.42,91.33,91.58,860844,0
+RHP.US,D,20251107,000000,90.935,94.39,90.79,93.79,789035,0
+RHP.US,D,20251110,000000,93.64,95.84,93.16,94.84,567758,0
+RHP.US,D,20251111,000000,95.23,96.05,94.18,94.77,467652,0
+RHP.US,D,20251112,000000,94.935,96.07,94.38,94.41,495694,0
+RHP.US,D,20251113,000000,94.3,95.07,93.03,93.85,370861,0
+RHP.US,D,20251114,000000,94.185,94.64,92.58,94.63,370775,0
+RHP.US,D,20251117,000000,94.245,94.3,92.13,92.6,399379,0
+RHP.US,D,20251118,000000,92.42,92.78,91.39,91.76,646777,0
+RHP.US,D,20251119,000000,91.865,91.865,90.295,91.26,571572,0
+RHP.US,D,20251120,000000,91.25,92.83,90.048,90.38,323505,0
+RHP.US,D,20251121,000000,91.54,95,90.47,94.3,506898,0
+RHP.US,D,20251124,000000,94.41,94.73,93.05,94.02,488521,0
+RHP.US,D,20251125,000000,94.39,96.72,94.34,96.12,910430,0
+RHP.US,D,20251126,000000,95.92,97.0499,95.51,95.51,587808,0
+RHP.US,D,20251128,000000,95.565,96.0999,94.52,95.43,158680,0
+RHP.US,D,20251201,000000,94.655,95.43,93.97,94.17,267403,0
+RHP.US,D,20251202,000000,94.495,94.96,93.45,94.23,306861,0
+RHP.US,D,20251203,000000,94.11,95.235,93.54,94.44,306857,0
+RHP.US,D,20251204,000000,94.83,94.83,91.66,91.96,434875,0
+RHP.US,D,20251205,000000,91.65,92.83,91.44,91.74,611346,0
+RHP.US,D,20251208,000000,91.63,92.33,90.72,91.51,359268,0
+RHP.US,D,20251209,000000,91.4,92.74,91.4,91.77,370465,0
+RHP.US,D,20251210,000000,91.325,95.21,91.325,94.95,612023,0
+RHP.US,D,20251211,000000,94.445,97.86,94.445,96.76,466283,0
+RHP.US,D,20251212,000000,98.4,98.57,96.53,97.99,646888,0
+RHP.US,D,20251215,000000,98.47,99.39,97.09,98.81,471776,0
+RHP.US,D,20251216,000000,98.85,98.85,96.1125,97.48,566245,0
+RHP.US,D,20251217,000000,97.33,99.28,97.015,98.58,817939,0
+RHP.US,D,20251218,000000,98.455,99.22,96.75,97.75,537093,0
+RHP.US,D,20251219,000000,97.13,98.25,96.62,98,838159,0
+RHP.US,D,20251222,000000,98.035,98.31,97.32,97.68,359019,0
+RHP.US,D,20251223,000000,97.445,97.48,96.48,96.68,229384,0
+RHP.US,D,20251224,000000,96.41,97.88,96.1301,97.69,118440,0
+RHP.US,D,20251226,000000,97.045,98,97.01,97.47,202032,0
+RHP.US,D,20251229,000000,97.59,97.88,96.05,96.97,203017,0
+RHP.US,D,20251230,000000,97.11,97.455,96.57,96.87,296306,0
+RHP.US,D,20251231,000000,95.609,95.7,94.27,94.62,316338,0
+RHP.US,D,20260102,000000,94.56,95.86,93.62,95.48,453364,0
+RHP.US,D,20260105,000000,95.415,95.81,93.67,93.89,549811,0
+RHP.US,D,20260106,000000,94.19,94.19,91.465,94.1,677442,0
+RHP.US,D,20260107,000000,93.735,94.32,90.99,91.93,587472,0
+RHP.US,D,20260108,000000,91.715,94.96,91.51,94.15,670460,0
+RHP.US,D,20260109,000000,94.93,95.725,93.54,95,618884,0
+RHP.US,D,20260112,000000,94.29,94.8499,93.1,94.28,295617,0
+RHP.US,D,20260113,000000,94.16,95.2925,93.54,94.44,401264,0
+RHP.US,D,20260114,000000,94.77,94.92,92.53,93.58,461381,0
+RHP.US,D,20260115,000000,94.075,96.09,94.075,94.7,332634,0
+RHP.US,D,20260116,000000,93.9125,95.02,92.77,94.83,376110,0
+RHP.US,D,20260120,000000,93.985,94.87,93.28,93.48,392959,0
+RHP.US,D,20260121,000000,94.0909,96.82,94.0909,95.97,682770,0
+RHP.US,D,20260122,000000,97.79,98.34,95.88,96.39,537632,0
+RHP.US,D,20260123,000000,95.62,96.32,94.4401,95.53,375153,0
+RHP.US,D,20260126,000000,95.64,96.07,94.74,95.66,464432,0
+RHP.US,D,20260127,000000,95.04,95.81,93.08,94.1,371026,0
+RHP.US,D,20260128,000000,94.34,95.46,93.215,93.48,420334,0
+RHP.US,D,20260129,000000,94.43,94.96,93.43,94.66,451942,0
+RHP.US,D,20260130,000000,93.86,95.12,93.6276,94.7,453606,0
+RHP.US,D,20260202,000000,94.36,95.46,94.07,94.63,448719,0
+RHP.US,D,20260203,000000,94.545,95.43,93.42,95.15,383220,0
+RHP.US,D,20260204,000000,95.1,96.68,95.1,96.17,552769,0
+RHP.US,D,20260205,000000,96.465,96.7,94.67,95.7,464686,0
+RHP.US,D,20260206,000000,94.95,98.17,94.95,97.96,656809,0
+RHP.US,D,20260209,000000,98.17,98.75,96.8,97.94,361129,0
+RHP.US,D,20260210,000000,98.85,102.17,98.25,102.09,461907,0
+RHP.US,D,20260211,000000,100.97,103.16,100.95,102.67,431316,0
+RHP.US,D,20260212,000000,103.78,105.3024,98.88,100.2,803085,0
+RHP.US,D,20260213,000000,101.32,101.32,98.9801,100.52,402652,0
+RHP.US,D,20260217,000000,100.135,102.51,100.135,102.08,342154,0
+RHP.US,D,20260218,000000,101.095,102.72,101.095,102.14,388140,0
diff --git a/daily/us/nyse stocks/2/rila.us.txt b/daily/us/nyse stocks/2/rila.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..390d54ae434a796fba138b3ece852f65fc21c95a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rila.us.txt	
@@ -0,0 +1,276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILA.US,D,20250106,000000,10.3,10.33,10.2644,10.2644,45057,0
+RILA.US,D,20250107,000000,10.3193,10.3193,10.09,10.1094,129863,0
+RILA.US,D,20250108,000000,10.09,10.14,10.09,10.1343,65946,0
+RILA.US,D,20250110,000000,10.04,10.07,9.995,10.0249,166587,0
+RILA.US,D,20250113,000000,9.96,10.0038,9.94,10.0038,55750,0
+RILA.US,D,20250114,000000,10.05,10.05,9.96,9.9933,39869,0
+RILA.US,D,20250115,000000,10.16,10.19,10.13,10.1751,100699,0
+RILA.US,D,20250116,000000,10.26,10.3,10.22,10.2336,90564,0
+RILA.US,D,20250117,000000,10.35,10.35,10.3,10.3065,63826,0
+RILA.US,D,20250121,000000,10.41,10.41,10.36,10.41,7393,0
+RILA.US,D,20250122,000000,10.56,10.6199,10.56,10.575,17517,0
+RILA.US,D,20250123,000000,10.52,10.6184,10.52,10.6184,5428,0
+RILA.US,D,20250124,000000,10.62,10.6399,10.565,10.5868,4805,0
+RILA.US,D,20250127,000000,10.41,10.41,10.33,10.3657,25369,0
+RILA.US,D,20250128,000000,10.37,10.65,10.37,10.65,33541,0
+RILA.US,D,20250129,000000,10.47,10.5,10.42,10.4525,31944,0
+RILA.US,D,20250130,000000,10.54,10.54,10.45,10.5073,17667,0
+RILA.US,D,20250131,000000,10.57,10.625,10.46,10.47,91689,0
+RILA.US,D,20250203,000000,10.3027,10.5,10.3,10.46,63568,0
+RILA.US,D,20250204,000000,10.54,10.58,10.529,10.57,67003,0
+RILA.US,D,20250205,000000,10.6,10.66,10.58,10.66,34782,0
+RILA.US,D,20250206,000000,10.72,10.86,10.67,10.74,65823,0
+RILA.US,D,20250207,000000,10.725,10.77,10.6531,10.6531,94907,0
+RILA.US,D,20250210,000000,10.74,10.79,10.72,10.79,53277,0
+RILA.US,D,20250211,000000,10.72,10.74,10.68,10.718,54042,0
+RILA.US,D,20250212,000000,10.6164,10.69,10.59,10.67,117081,0
+RILA.US,D,20250213,000000,10.71,10.78,10.64,10.75,92622,0
+RILA.US,D,20250214,000000,10.75,10.79,10.73,10.75,154535,0
+RILA.US,D,20250218,000000,10.7584,10.8,10.73,10.7742,23111,0
+RILA.US,D,20250219,000000,10.75,10.76,10.7,10.7405,147724,0
+RILA.US,D,20250220,000000,10.6716,10.6716,10.5626,10.6499,26215,0
+RILA.US,D,20250221,000000,10.65,10.65,10.39,10.4018,107117,0
+RILA.US,D,20250224,000000,10.355,10.38,10.27,10.31,21367,0
+RILA.US,D,20250225,000000,10.26,10.31,10.16,10.25,39914,0
+RILA.US,D,20250226,000000,10.4,10.45,10.34,10.34,43633,0
+RILA.US,D,20250227,000000,10.28,10.36,10.15,10.15,60042,0
+RILA.US,D,20250228,000000,10.08,10.28,10.08,10.28,20137,0
+RILA.US,D,20250303,000000,10.35,10.35,10.05,10.1,24099,0
+RILA.US,D,20250304,000000,10.03,10.16,9.87,10.02,44502,0
+RILA.US,D,20250305,000000,10,10.15,10,10.14,25635,0
+RILA.US,D,20250306,000000,9.96,10.05,9.84,9.8405,16316,0
+RILA.US,D,20250307,000000,9.7996,9.8527,9.65,9.8527,21471,0
+RILA.US,D,20250310,000000,9.72,9.72,9.48,9.5,32947,0
+RILA.US,D,20250311,000000,9.53,9.5892,9.48,9.48,7691,0
+RILA.US,D,20250312,000000,9.67,9.67,9.55,9.57,12380,0
+RILA.US,D,20250313,000000,9.56,9.56,9.4,9.41,27239,0
+RILA.US,D,20250314,000000,9.55,9.66,9.55,9.656,8855,0
+RILA.US,D,20250317,000000,9.72,9.79,9.69,9.77,7704,0
+RILA.US,D,20250318,000000,9.65,9.66,9.6,9.66,4098,0
+RILA.US,D,20250319,000000,9.6899,9.83,9.68,9.78,3094,0
+RILA.US,D,20250320,000000,9.8,9.8,9.72,9.73,1995,0
+RILA.US,D,20250321,000000,9.6445,9.75,9.6445,9.72,15283,0
+RILA.US,D,20250324,000000,9.89,9.95,9.88,9.95,7124,0
+RILA.US,D,20250325,000000,9.97,9.97,9.92,9.96,15141,0
+RILA.US,D,20250326,000000,9.89,9.8998,9.779,9.79,13804,0
+RILA.US,D,20250327,000000,9.73,9.82,9.72,9.72,21276,0
+RILA.US,D,20250328,000000,9.68,9.69,9.48,9.48,9600,0
+RILA.US,D,20250331,000000,9.29,9.52,9.29,9.52,8041,0
+RILA.US,D,20250401,000000,9.45,9.5617,9.41,9.5617,1522,0
+RILA.US,D,20250402,000000,9.56,9.7,9.5589,9.6613,11804,0
+RILA.US,D,20250403,000000,9.32,9.36,9.26,9.26,7373,0
+RILA.US,D,20250404,000000,8.91,8.91,8.71,8.72,9865,0
+RILA.US,D,20250407,000000,8.6647,8.71,8.62,8.71,4251,0
+RILA.US,D,20250408,000000,9,9.08,8.63,8.63,43230,0
+RILA.US,D,20250409,000000,8.676,9.53,8.6292,9.45,570828,0
+RILA.US,D,20250410,000000,9.24,9.24,8.94,9.172,5932,0
+RILA.US,D,20250411,000000,9.205,9.3101,9.175,9.3101,3966,0
+RILA.US,D,20250414,000000,9.48,9.48,9.33,9.3845,4559,0
+RILA.US,D,20250415,000000,9.42,9.47,9.41,9.4216,9175,0
+RILA.US,D,20250416,000000,9.2996,9.3177,9.14,9.2145,39385,0
+RILA.US,D,20250417,000000,9.27,9.32,9.2548,9.2548,3351,0
+RILA.US,D,20250421,000000,9.15,9.18,8.9399,9.0074,12605,0
+RILA.US,D,20250422,000000,9.17,9.27,9.15,9.2392,8041,0
+RILA.US,D,20250423,000000,9.59,9.6,9.4,9.4109,7802,0
+RILA.US,D,20250424,000000,9.6183,9.6967,9.6183,9.6967,6990,0
+RILA.US,D,20250425,000000,9.71,9.78,9.66,9.779,6865,0
+RILA.US,D,20250428,000000,9.8,9.8,9.692,9.7865,744,0
+RILA.US,D,20250429,000000,9.8,9.9,9.778,9.88,16367,0
+RILA.US,D,20250430,000000,9.76,9.96,9.75,9.96,3151,0
+RILA.US,D,20250501,000000,10.01,10.0503,9.96,9.96,39286,0
+RILA.US,D,20250502,000000,10.18,10.22,10.15,10.1869,3621,0
+RILA.US,D,20250505,000000,10.16,10.245,10.14,10.19,39434,0
+RILA.US,D,20250506,000000,9.9998,10.1,9.9998,10.0556,58301,0
+RILA.US,D,20250507,000000,10.08,10.13,10.045,10.13,7587,0
+RILA.US,D,20250508,000000,10.17,10.26,10.13,10.2,14402,0
+RILA.US,D,20250509,000000,10.23,10.23,10.16,10.17,20314,0
+RILA.US,D,20250512,000000,10.4,10.459,10.3013,10.459,16614,0
+RILA.US,D,20250513,000000,10.56,10.64,10.56,10.6084,16603,0
+RILA.US,D,20250514,000000,10.61,10.61,10.55,10.5761,20829,0
+RILA.US,D,20250515,000000,10.54,10.66,10.53,10.6333,10303,0
+RILA.US,D,20250516,000000,10.65,10.7101,10.65,10.7101,1642,0
+RILA.US,D,20250519,000000,10.7,10.7291,10.6985,10.7291,5126,0
+RILA.US,D,20250520,000000,10.69,10.75,10.65,10.75,13088,0
+RILA.US,D,20250521,000000,10.64,10.67,10.4706,10.4999,93876,0
+RILA.US,D,20250527,000000,10.685,10.6957,10.57,10.6957,9059,0
+RILA.US,D,20250528,000000,10.75,10.75,10.6374,10.6374,34385,0
+RILA.US,D,20250530,000000,10.62,10.6723,10.54,10.6723,5818,0
+RILA.US,D,20250602,000000,10.66,10.75,10.59,10.7486,14700,0
+RILA.US,D,20250603,000000,10.7605,10.85,10.76,10.829,34384,0
+RILA.US,D,20250604,000000,10.8387,10.89,10.8387,10.87,27879,0
+RILA.US,D,20250605,000000,10.86,10.91,10.79,10.79,21904,0
+RILA.US,D,20250606,000000,10.88,10.88,10.81,10.852,50525,0
+RILA.US,D,20250609,000000,10.82,10.8519,10.8,10.84,20474,0
+RILA.US,D,20250610,000000,10.83,10.88,10.75,10.8393,27208,0
+RILA.US,D,20250611,000000,10.85,10.92,10.8357,10.8357,34372,0
+RILA.US,D,20250612,000000,10.88,10.93,10.88,10.8828,38615,0
+RILA.US,D,20250613,000000,10.8,10.89,10.78,10.7891,23518,0
+RILA.US,D,20250616,000000,10.905,10.94,10.8826,10.8826,8259,0
+RILA.US,D,20250617,000000,10.8646,10.8966,10.7842,10.8082,18116,0
+RILA.US,D,20250618,000000,10.82,10.85,10.75,10.7802,21962,0
+RILA.US,D,20250620,000000,10.85,10.85,10.7058,10.7058,1061,0
+RILA.US,D,20250623,000000,10.7231,10.88,10.7231,10.88,11811,0
+RILA.US,D,20250624,000000,10.98,11.035,10.98,11.035,10614,0
+RILA.US,D,20250625,000000,11.07,11.07,10.98,11,6090,0
+RILA.US,D,20250626,000000,11.05,11.12,11.05,11.12,11680,0
+RILA.US,D,20250627,000000,11.1626,11.19,11.11,11.12,3452,0
+RILA.US,D,20250630,000000,11.2,11.2374,11.2,11.2374,8732,0
+RILA.US,D,20250701,000000,11.21,11.21,11.08,11.12,8198,0
+RILA.US,D,20250702,000000,11.09,11.1093,11.0804,11.1093,7134,0
+RILA.US,D,20250703,000000,11.21,11.2557,11.21,11.2557,6811,0
+RILA.US,D,20250707,000000,11.1824,11.29,11.14,11.23,4769,0
+RILA.US,D,20250708,000000,11.15,11.2,11.15,11.179,29844,0
+RILA.US,D,20250709,000000,11.236,11.24,11.19,11.24,19489,0
+RILA.US,D,20250710,000000,11.215,11.22,11.15,11.1698,15249,0
+RILA.US,D,20250711,000000,11.12,11.14,11.0946,11.0946,2120,0
+RILA.US,D,20250714,000000,11.13,11.17,11.13,11.1606,3415,0
+RILA.US,D,20250715,000000,11.2,11.2,11.1226,11.1226,4023,0
+RILA.US,D,20250716,000000,11.065,11.153,11.065,11.153,12338,0
+RILA.US,D,20250717,000000,11.2146,11.257,11.2146,11.257,3605,0
+RILA.US,D,20250718,000000,11.2397,11.2397,11.2,11.2197,5142,0
+RILA.US,D,20250721,000000,11.329,11.329,11.2349,11.2349,926,0
+RILA.US,D,20250722,000000,11.17,11.2003,11.17,11.2003,2161,0
+RILA.US,D,20250723,000000,11.26,11.2835,11.245,11.2835,10475,0
+RILA.US,D,20250724,000000,11.308,11.308,11.2993,11.2993,2759,0
+RILA.US,D,20250725,000000,11.37,11.4,11.3586,11.3586,24121,0
+RILA.US,D,20250728,000000,11.4,11.4388,11.3801,11.39,3073,0
+RILA.US,D,20250729,000000,11.4086,11.42,11.35,11.36,21309,0
+RILA.US,D,20250730,000000,11.35,11.39,11.35,11.36,23685,0
+RILA.US,D,20250731,000000,11.4,11.4,11.2364,11.2364,3933,0
+RILA.US,D,20250801,000000,11.1,11.1,11.0563,11.0659,11355,0
+RILA.US,D,20250804,000000,11.1445,11.29,11.1445,11.29,2529,0
+RILA.US,D,20250805,000000,11.25,11.2696,11.1736,11.1736,51346,0
+RILA.US,D,20250806,000000,11.23,11.32,11.23,11.3081,13770,0
+RILA.US,D,20250807,000000,11.31,11.31,11.16,11.24,28007,0
+RILA.US,D,20250808,000000,11.285,11.285,11.24,11.2446,8869,0
+RILA.US,D,20250811,000000,11.2854,11.31,11.2063,11.2063,3928,0
+RILA.US,D,20250812,000000,11.24,11.362,11.24,11.362,14342,0
+RILA.US,D,20250813,000000,11.43,11.43,11.34,11.38,14856,0
+RILA.US,D,20250814,000000,11.37,11.38,11.33,11.37,21555,0
+RILA.US,D,20250815,000000,11.34,11.38,11.3318,11.363,5266,0
+RILA.US,D,20250818,000000,11.315,11.4,11.315,11.4,34168,0
+RILA.US,D,20250819,000000,11.38,11.39,11.22,11.25,23389,0
+RILA.US,D,20250820,000000,11.196,11.24,11.0862,11.24,26349,0
+RILA.US,D,20250821,000000,11.21,11.21,11.13,11.1724,11875,0
+RILA.US,D,20250822,000000,11.23,11.38,11.23,11.3227,8613,0
+RILA.US,D,20250825,000000,11.29,11.38,11.2666,11.2666,1096,0
+RILA.US,D,20250826,000000,11.32,11.3406,11.3,11.3406,851,0
+RILA.US,D,20250827,000000,11.36,11.38,11.3529,11.38,9378,0
+RILA.US,D,20250828,000000,11.381,11.48,11.381,11.4594,12830,0
+RILA.US,D,20250829,000000,11.37,11.41,11.285,11.3087,10572,0
+RILA.US,D,20250902,000000,11.32,11.32,11.19,11.25,5174,0
+RILA.US,D,20250903,000000,11.25,11.31,11.23,11.2725,24692,0
+RILA.US,D,20250904,000000,11.31,11.41,11.31,11.396,12502,0
+RILA.US,D,20250905,000000,11.49,11.49,11.34,11.4202,1479,0
+RILA.US,D,20250908,000000,11.53,11.54,11.48,11.523,12430,0
+RILA.US,D,20250909,000000,11.53,11.58,11.53,11.58,2120,0
+RILA.US,D,20250910,000000,11.7,11.74,11.63,11.6524,76475,0
+RILA.US,D,20250911,000000,11.705,11.75,11.705,11.73,14258,0
+RILA.US,D,20250912,000000,11.7,11.7,11.6552,11.6552,2822,0
+RILA.US,D,20250915,000000,11.743,11.76,11.62,11.62,15031,0
+RILA.US,D,20250916,000000,11.73,11.7386,11.71,11.7316,23948,0
+RILA.US,D,20250917,000000,11.7,11.73,11.67,11.7051,5972,0
+RILA.US,D,20250918,000000,11.87,11.9,11.8395,11.8395,16637,0
+RILA.US,D,20250919,000000,11.9,11.92,11.86,11.92,5410,0
+RILA.US,D,20250922,000000,11.89,11.98,11.89,11.98,23884,0
+RILA.US,D,20250923,000000,11.92,11.93,11.83,11.8316,15644,0
+RILA.US,D,20250924,000000,11.815,11.835,11.74,11.76,32187,0
+RILA.US,D,20250925,000000,11.64,11.6995,11.62,11.66,19058,0
+RILA.US,D,20250926,000000,11.7,11.729,11.7,11.729,922,0
+RILA.US,D,20250929,000000,11.77,11.79,11.75,11.79,3354,0
+RILA.US,D,20250930,000000,11.7599,11.8023,11.69,11.8023,16659,0
+RILA.US,D,20251001,000000,11.845,11.857,11.83,11.85,3372,0
+RILA.US,D,20251002,000000,11.845,11.8675,11.83,11.8675,6752,0
+RILA.US,D,20251003,000000,11.87,11.8974,11.8024,11.8024,9962,0
+RILA.US,D,20251006,000000,11.8791,11.8791,11.83,11.8419,2243,0
+RILA.US,D,20251007,000000,11.84,11.84,11.74,11.7854,18679,0
+RILA.US,D,20251008,000000,11.9,11.9045,11.9,11.9045,537,0
+RILA.US,D,20251009,000000,11.88,11.91,11.875,11.91,22846,0
+RILA.US,D,20251010,000000,11.825,11.92,11.48,11.48,1574,0
+RILA.US,D,20251013,000000,11.7,11.79,11.7,11.74,1584,0
+RILA.US,D,20251014,000000,11.5796,11.6875,11.5796,11.6875,789,0
+RILA.US,D,20251015,000000,11.79,11.79,11.7083,11.7083,3691,0
+RILA.US,D,20251016,000000,11.7806,11.7806,11.6651,11.6651,820,0
+RILA.US,D,20251017,000000,11.66,11.7,11.6596,11.679,16486,0
+RILA.US,D,20251020,000000,11.78,11.8,11.71,11.8,3501,0
+RILA.US,D,20251021,000000,11.81,11.85,11.779,11.8191,24853,0
+RILA.US,D,20251022,000000,11.83,11.86,11.71,11.71,7116,0
+RILA.US,D,20251023,000000,11.9,11.9,11.8801,11.8801,298,0
+RILA.US,D,20251024,000000,11.9803,11.9803,11.943,11.943,1446,0
+RILA.US,D,20251027,000000,12.05,12.08,12.03,12.08,76373,0
+RILA.US,D,20251028,000000,12.09,12.13,12.0895,12.0895,9036,0
+RILA.US,D,20251029,000000,12.1,12.14,11.97,12.0598,52992,0
+RILA.US,D,20251030,000000,12.02,12.02,11.8702,11.8702,7841,0
+RILA.US,D,20251031,000000,11.931,11.99,11.91,11.9501,3744,0
+RILA.US,D,20251103,000000,11.9483,12.03,11.9,11.99,34959,0
+RILA.US,D,20251104,000000,11.8,11.86,11.76,11.76,1017,0
+RILA.US,D,20251105,000000,11.7747,11.84,11.7674,11.7986,2269,0
+RILA.US,D,20251106,000000,11.68,11.76,11.59,11.66,11656,0
+RILA.US,D,20251107,000000,11.497,11.6053,11.395,11.6053,888,0
+RILA.US,D,20251110,000000,11.81,11.86,11.7499,11.86,23914,0
+RILA.US,D,20251111,000000,11.7304,11.82,11.7304,11.82,15015,0
+RILA.US,D,20251112,000000,11.755,11.7605,11.755,11.7605,451,0
+RILA.US,D,20251113,000000,11.6698,11.6698,11.4897,11.52,23698,0
+RILA.US,D,20251114,000000,11.46,11.58,11.36,11.4836,7114,0
+RILA.US,D,20251117,000000,11.45,11.45,11.31,11.3601,1607,0
+RILA.US,D,20251118,000000,11.25,11.39,11.2274,11.3041,37016,0
+RILA.US,D,20251119,000000,11.3466,11.3495,11.31,11.3495,3165,0
+RILA.US,D,20251120,000000,11.57,11.57,11.1099,11.1099,2069,0
+RILA.US,D,20251121,000000,11.13,11.23,11,11.1586,33550,0
+RILA.US,D,20251124,000000,11.28,11.4,11.28,11.3871,2610,0
+RILA.US,D,20251125,000000,11.35,11.54,11.35,11.54,2577,0
+RILA.US,D,20251126,000000,11.58,11.64,11.58,11.6013,11329,0
+RILA.US,D,20251128,000000,11.64,11.69,11.64,11.69,961,0
+RILA.US,D,20251201,000000,11.61,11.6699,11.5808,11.5808,17757,0
+RILA.US,D,20251202,000000,11.645,11.67,11.6194,11.65,2738,0
+RILA.US,D,20251203,000000,11.5925,11.69,11.5925,11.6704,4110,0
+RILA.US,D,20251204,000000,11.68,11.702,11.68,11.702,3138,0
+RILA.US,D,20251205,000000,11.7666,11.81,11.7276,11.7432,1751,0
+RILA.US,D,20251208,000000,11.7,11.76,11.6789,11.6789,4721,0
+RILA.US,D,20251209,000000,11.73,11.73,11.6601,11.6804,1256,0
+RILA.US,D,20251210,000000,11.69,11.77,11.6601,11.7606,709,0
+RILA.US,D,20251211,000000,11.7,11.7611,11.7,11.7611,4779,0
+RILA.US,D,20251212,000000,11.675,11.675,11.57,11.59,4365,0
+RILA.US,D,20251215,000000,11.55,11.57,11.5149,11.5149,9225,0
+RILA.US,D,20251216,000000,11.51,11.5616,11.455,11.5616,14342,0
+RILA.US,D,20251217,000000,11.53,11.53,11.37,11.37,4354,0
+RILA.US,D,20251218,000000,11.56,11.56,11.51,11.51,3670,0
+RILA.US,D,20251219,000000,11.5601,11.67,11.5601,11.67,2428,0
+RILA.US,D,20251222,000000,11.74,11.77,11.74,11.77,2134,0
+RILA.US,D,20251223,000000,11.73,11.7615,11.7024,11.7615,5010,0
+RILA.US,D,20251224,000000,11.755,11.7876,11.7474,11.7876,10531,0
+RILA.US,D,20251226,000000,11.8,11.8,11.7593,11.7772,12843,0
+RILA.US,D,20251229,000000,11.7307,11.7307,11.7073,11.7073,872,0
+RILA.US,D,20251230,000000,11.71,11.71,11.668,11.668,4286,0
+RILA.US,D,20260102,000000,11.66,11.66,11.4809,11.4908,2424,0
+RILA.US,D,20260105,000000,11.6195,11.6581,11.6082,11.6082,11564,0
+RILA.US,D,20260106,000000,11.68,11.725,11.6799,11.725,5262,0
+RILA.US,D,20260107,000000,11.7501,11.765,11.75,11.7589,2667,0
+RILA.US,D,20260108,000000,11.69,11.7,11.668,11.7,4113,0
+RILA.US,D,20260109,000000,11.79,11.79,11.775,11.7799,1038,0
+RILA.US,D,20260112,000000,11.79,11.84,11.79,11.8268,1017,0
+RILA.US,D,20260113,000000,11.84,11.84,11.7531,11.7663,2943,0
+RILA.US,D,20260114,000000,11.62,11.66,11.555,11.62,4207,0
+RILA.US,D,20260115,000000,11.7,11.71,11.64,11.64,5689,0
+RILA.US,D,20260116,000000,11.62,11.62,11.6,11.6117,1944,0
+RILA.US,D,20260120,000000,11.48,11.48,11.38,11.38,5011,0
+RILA.US,D,20260121,000000,11.335,11.47,11.335,11.47,8965,0
+RILA.US,D,20260122,000000,11.49,11.5401,11.49,11.5401,1999,0
+RILA.US,D,20260123,000000,11.5,11.55,11.5,11.5465,19002,0
+RILA.US,D,20260126,000000,11.67,11.67,11.63,11.63,455,0
+RILA.US,D,20260127,000000,11.6101,11.65,11.5981,11.6252,1165,0
+RILA.US,D,20260128,000000,11.57,11.63,11.5347,11.5347,4114,0
+RILA.US,D,20260129,000000,11.4263,11.49,11.415,11.49,1265,0
+RILA.US,D,20260130,000000,11.39,11.39,11.2996,11.2996,3526,0
+RILA.US,D,20260202,000000,11.345,11.37,11.2886,11.2886,9530,0
+RILA.US,D,20260203,000000,11.11,11.15,11,11.0665,7003,0
+RILA.US,D,20260204,000000,10.9201,10.94,10.88,10.91,9680,0
+RILA.US,D,20260206,000000,10.83,10.99,10.8,10.99,4339,0
+RILA.US,D,20260209,000000,11.045,11.12,11.03,11.1114,1450,0
+RILA.US,D,20260210,000000,11.2,11.2,11.1119,11.1119,716,0
+RILA.US,D,20260211,000000,11.1649,11.165,11.03,11.0742,16698,0
+RILA.US,D,20260212,000000,10.955,11.09,10.8736,10.8736,919,0
+RILA.US,D,20260213,000000,10.96,11.0246,10.955,10.9643,3071,0
+RILA.US,D,20260217,000000,10.85,10.97,10.85,10.945,2027,0
+RILA.US,D,20260218,000000,10.988,11.08,10.988,11.02,12533,0
diff --git a/daily/us/nyse stocks/2/rlty.us.txt b/daily/us/nyse stocks/2/rlty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c44431a8d115d4b6f440b06a3b7ecb3701ebc582
--- /dev/null
+++ b/daily/us/nyse stocks/2/rlty.us.txt	
@@ -0,0 +1,999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLTY.US,D,20220225,000000,18.7559,18.8223,18.3697,18.8223,185393.0663853,0
+RLTY.US,D,20220228,000000,18.8223,18.8223,18.7002,18.8129,117658.61236924,0
+RLTY.US,D,20220301,000000,18.7183,18.7467,18.7002,18.7163,198889.90631912,0
+RLTY.US,D,20220302,000000,18.7275,18.7467,18.7002,18.7183,117244.68956733,0
+RLTY.US,D,20220303,000000,18.7467,18.7467,18.7002,18.7041,62481.224578535,0
+RLTY.US,D,20220304,000000,18.6623,18.7467,18.6529,18.7087,128365.69709219,0
+RLTY.US,D,20220307,000000,18.7002,18.7467,18.6529,18.7002,74102.740797548,0
+RLTY.US,D,20220308,000000,18.7002,18.7467,18.7002,18.7467,28212.217912007,0
+RLTY.US,D,20220309,000000,18.7467,18.7939,18.7193,18.7845,46681.411096337,0
+RLTY.US,D,20220310,000000,18.7002,18.7559,18.7002,18.7467,22320.15353784,0
+RLTY.US,D,20220311,000000,18.7002,18.7467,18.7002,18.7265,20837.634114663,0
+RLTY.US,D,20220314,000000,18.7002,18.7749,18.7002,18.7275,41133.578440088,0
+RLTY.US,D,20220315,000000,18.7002,18.7275,18.7002,18.7275,13944.552352196,0
+RLTY.US,D,20220316,000000,18.8318,18.8318,18.7002,18.7183,43077.537313356,0
+RLTY.US,D,20220317,000000,18.7749,18.7749,18.7002,18.7183,29611.319219493,0
+RLTY.US,D,20220318,000000,18.7002,18.7275,18.7002,18.7183,1280.8376497966,0
+RLTY.US,D,20220321,000000,18.7002,18.7683,18.6529,18.7183,39904.481140529,0
+RLTY.US,D,20220322,000000,18.7002,18.7002,18.6529,18.7002,41708.001920293,0
+RLTY.US,D,20220323,000000,18.6529,18.7002,18.5117,18.6244,201743.01706088,0
+RLTY.US,D,20220324,000000,18.6053,18.7002,18.6053,18.7002,87391.563404875,0
+RLTY.US,D,20220325,000000,18.7002,18.7845,18.6529,18.7655,148020.69462996,0
+RLTY.US,D,20220328,000000,18.7002,18.7371,18.6244,18.6623,24781.5159135,0
+RLTY.US,D,20220329,000000,18.7002,18.935,18.7002,18.7559,50887.162422917,0
+RLTY.US,D,20220330,000000,18.6339,18.7371,18.6339,18.7183,6728.3573821137,0
+RLTY.US,D,20220331,000000,18.7467,18.7845,18.7183,18.7371,33806.511290922,0
+RLTY.US,D,20220401,000000,18.9161,18.9161,18.7002,18.7559,33063.139728302,0
+RLTY.US,D,20220404,000000,18.7467,18.7939,18.6529,18.7845,10148.50012547,0
+RLTY.US,D,20220405,000000,18.6623,18.7939,18.6623,18.6812,50580.944023542,0
+RLTY.US,D,20220406,000000,18.3887,18.7002,18.3697,18.6718,50293.732283438,0
+RLTY.US,D,20220407,000000,18.6906,18.7467,18.6053,18.7371,36654.342405101,0
+RLTY.US,D,20220408,000000,18.7275,19.312,18.5866,18.7371,20876.70335872,0
+RLTY.US,D,20220411,000000,18.6053,18.6906,18.4737,18.6141,29974.557596682,0
+RLTY.US,D,20220412,000000,18.562,18.6814,18.4672,18.486,50843.869476797,0
+RLTY.US,D,20220413,000000,18.6092,18.8365,18.5999,18.7417,16667.784255596,0
+RLTY.US,D,20220414,000000,18.7513,18.8365,18.6739,18.7703,17066.924100299,0
+RLTY.US,D,20220418,000000,18.6566,18.7988,18.363,18.363,67335.314171375,0
+RLTY.US,D,20220419,000000,18.5524,18.7513,18.543,18.7504,9638.4881016845,0
+RLTY.US,D,20220420,000000,18.8176,18.8839,18.5999,18.8462,43884.264406881,0
+RLTY.US,D,20220421,000000,18.7988,18.8365,18.562,18.562,32644.993224329,0
+RLTY.US,D,20220422,000000,18.524,18.5808,18.4672,18.5524,48343.437857079,0
+RLTY.US,D,20220425,000000,18.7798,18.7798,18.2399,18.4483,21105.839195494,0
+RLTY.US,D,20220426,000000,18.472,18.7988,17.8422,18.0315,66247.71089084,0
+RLTY.US,D,20220427,000000,18.1356,18.4672,18.1008,18.3939,50872.379465705,0
+RLTY.US,D,20220428,000000,18.2683,18.8462,18.2304,18.6755,19545.1812842,0
+RLTY.US,D,20220429,000000,18.6092,18.6092,18.183,18.202,36235.139975614,0
+RLTY.US,D,20220502,000000,18.3155,18.3155,17.6203,17.8042,14549.597672339,0
+RLTY.US,D,20220503,000000,17.9653,18.183,17.9653,18.1547,23606.270815213,0
+RLTY.US,D,20220504,000000,18.2304,18.7513,17.9937,18.7513,45124.976887105,0
+RLTY.US,D,20220505,000000,18.543,18.6187,18.2114,18.2114,5602.7407830343,0
+RLTY.US,D,20220506,000000,18.2399,18.2399,17.2455,17.2833,28451.913003931,0
+RLTY.US,D,20220509,000000,17.3591,17.3591,16.4689,16.4785,15929.692320555,0
+RLTY.US,D,20220510,000000,16.1869,18.864,15.5866,16.5776,144754.39853082,0
+RLTY.US,D,20220511,000000,17.1254,17.4802,16.7966,16.9872,10478.298919117,0
+RLTY.US,D,20220512,000000,17.435,17.435,14.9674,15.3104,135294.22542074,0
+RLTY.US,D,20220513,000000,16.1677,16.1677,15.3771,15.7677,41027.321261187,0
+RLTY.US,D,20220516,000000,15.5772,16.085,15.4533,15.6152,112696.03091722,0
+RLTY.US,D,20220517,000000,15.7964,16.6729,15.6724,16.0344,98192.461402615,0
+RLTY.US,D,20220518,000000,16.2346,17.6941,16.0631,16.3011,149200.56443502,0
+RLTY.US,D,20220519,000000,16.7395,17.1397,16.1964,16.1964,64865.110177554,0
+RLTY.US,D,20220520,000000,16.7777,16.9204,16.1202,16.3584,39895.837114658,0
+RLTY.US,D,20220523,000000,16.4634,17.3397,16.1297,16.7109,63836.488226162,0
+RLTY.US,D,20220524,000000,16.8538,17.1015,15.9202,16.1489,55611.711071981,0
+RLTY.US,D,20220525,000000,16.2822,16.7585,16.2688,16.7585,23523.954259767,0
+RLTY.US,D,20220526,000000,17.149,17.7209,16.6729,17.1874,35231.351449372,0
+RLTY.US,D,20220527,000000,17.1968,17.5568,17.0539,17.1968,37642.315349723,0
+RLTY.US,D,20220531,000000,17.3302,17.7399,16.6823,16.9301,61818.080050118,0
+RLTY.US,D,20220601,000000,17.435,17.435,16.7777,17.1301,33408.171521244,0
+RLTY.US,D,20220602,000000,17.1397,17.473,17.1397,17.3016,37263.404610487,0
+RLTY.US,D,20220603,000000,17.3016,17.3111,16.3011,16.5584,62963.209181717,0
+RLTY.US,D,20220606,000000,16.9204,16.9395,16.3393,16.4821,39823.413732368,0
+RLTY.US,D,20220607,000000,16.6062,16.7395,16.2441,16.7395,40588.582510494,0
+RLTY.US,D,20220608,000000,16.6346,16.8039,16.3011,16.3011,13730.003822595,0
+RLTY.US,D,20220609,000000,16.0916,16.4535,15.7964,15.7964,58827.729091431,0
+RLTY.US,D,20220610,000000,15.5866,15.7275,15.2915,15.4914,20558.794042748,0
+RLTY.US,D,20220613,000000,15.4761,15.7677,14.0052,14.7674,132072.95933012,0
+RLTY.US,D,20220614,000000,14.6561,15.0274,14.3875,14.4834,55507.557918995,0
+RLTY.US,D,20220615,000000,14.7712,15.3561,14.4068,14.8479,93091.223804718,0
+RLTY.US,D,20220616,000000,14.6944,14.6944,13.908,13.908,96356.558253777,0
+RLTY.US,D,20220617,000000,14.0998,14.3779,13.3132,13.6395,169057.16547016,0
+RLTY.US,D,20220621,000000,13.927,14.1382,13.505,13.5817,88017.027520056,0
+RLTY.US,D,20220622,000000,13.4092,13.8799,13.3324,13.6969,109103.03940774,0
+RLTY.US,D,20220623,000000,13.6969,14.7712,13.5338,14.4643,247595.13142865,0
+RLTY.US,D,20220624,000000,14.5027,15.1261,14.5027,14.963,98379.147280333,0
+RLTY.US,D,20220627,000000,14.9726,15.2735,14.7712,14.9917,42908.07936955,0
+RLTY.US,D,20220628,000000,15.0015,15.2029,14.7808,14.7808,120126.14960246,0
+RLTY.US,D,20220629,000000,14.8,15.3084,14.6944,15.3084,151305.29776131,0
+RLTY.US,D,20220630,000000,15.2507,15.6248,15.1595,15.481,68734.66460967,0
+RLTY.US,D,20220701,000000,15.1739,15.7687,15.1739,15.5769,88889.660002132,0
+RLTY.US,D,20220705,000000,15.5577,15.6919,15.2507,15.6824,44094.525922239,0
+RLTY.US,D,20220706,000000,15.8071,16.0373,15.3084,15.8646,75520.763565264,0
+RLTY.US,D,20220707,000000,15.9029,16.1236,15.7244,15.9222,30804.864931773,0
+RLTY.US,D,20220708,000000,16.018,16.4018,15.7304,16.1716,41891.571997955,0
+RLTY.US,D,20220711,000000,15.8838,16.1175,15.7591,15.7878,26080.972725937,0
+RLTY.US,D,20220712,000000,15.2779,15.9076,15.2608,15.7917,33000.24494552,0
+RLTY.US,D,20220713,000000,15.7049,15.7049,15.1546,15.5601,82537.907799795,0
+RLTY.US,D,20220714,000000,15.4056,15.4442,15.0679,15.0774,55015.948007533,0
+RLTY.US,D,20220715,000000,15.2801,15.7725,15.1113,15.4442,192319.09560626,0
+RLTY.US,D,20220718,000000,15.5118,15.8787,14.9857,15.2511,153740.07502717,0
+RLTY.US,D,20220719,000000,15.4539,15.8454,15.145,15.2801,90836.142307663,0
+RLTY.US,D,20220720,000000,15.2126,15.5663,15.2126,15.2801,57577.937263207,0
+RLTY.US,D,20220721,000000,15.2608,15.4718,15.1739,15.3573,51141.366601861,0
+RLTY.US,D,20220722,000000,15.3767,15.589,15.2221,15.3767,53824.566024505,0
+RLTY.US,D,20220725,000000,15.3478,15.7146,15.3478,15.6276,39226.510787254,0
+RLTY.US,D,20220726,000000,15.6663,15.8207,15.2416,15.6663,41988.445019212,0
+RLTY.US,D,20220727,000000,15.7725,15.9269,15.6855,15.7822,37809.284219621,0
+RLTY.US,D,20220728,000000,15.8304,16.0234,15.5987,15.8207,64817.39578268,0
+RLTY.US,D,20220729,000000,15.8496,16.1652,15.8303,15.9848,83450.609997227,0
+RLTY.US,D,20220801,000000,15.9462,16.1006,15.7337,15.9365,52421.843237533,0
+RLTY.US,D,20220802,000000,15.8787,16.0041,15.6374,15.7049,51337.16764081,0
+RLTY.US,D,20220803,000000,15.8787,15.9655,15.589,15.6855,47811.712955384,0
+RLTY.US,D,20220804,000000,15.589,15.7337,15.5698,15.676,34759.346343069,0
+RLTY.US,D,20220805,000000,15.6374,15.8496,15.5118,15.7531,51662.466721394,0
+RLTY.US,D,20220808,000000,15.8883,16.2261,15.8883,16.1103,87847.327506765,0
+RLTY.US,D,20220809,000000,15.9269,16.1972,15.8013,15.9558,79365.723771942,0
+RLTY.US,D,20220810,000000,16.0524,16.6557,16.0524,16.4673,54861.586341905,0
+RLTY.US,D,20220811,000000,16.6797,17.1046,16.535,16.6606,41278.795751061,0
+RLTY.US,D,20220812,000000,16.5736,17.0077,16.5736,16.8149,23910.518407191,0
+RLTY.US,D,20220815,000000,16.9789,17.3169,16.9487,17.2686,61532.289462525,0
+RLTY.US,D,20220816,000000,17.1075,17.2822,16.923,17.088,56290.504535628,0
+RLTY.US,D,20220817,000000,17.0298,17.0298,16.7967,16.9424,21537.532072246,0
+RLTY.US,D,20220818,000000,16.9716,17.1948,16.8161,17.1172,93014.823964064,0
+RLTY.US,D,20220819,000000,17.0103,17.1172,16.7676,16.855,55586.01063589,0
+RLTY.US,D,20220822,000000,16.8453,17.0103,16.4381,16.5055,43283.116436522,0
+RLTY.US,D,20220823,000000,16.4278,16.6025,16.2627,16.6025,63404.4509764,0
+RLTY.US,D,20220824,000000,16.651,16.822,16.5055,16.5879,117816.30511272,0
+RLTY.US,D,20220825,000000,16.5734,16.7967,16.5734,16.6317,76169.798042702,0
+RLTY.US,D,20220826,000000,17.0588,17.2822,16.9035,17.2044,289838.47199343,0
+RLTY.US,D,20220829,000000,17.1852,17.2531,17.0006,17.2531,88263.609988201,0
+RLTY.US,D,20220830,000000,17.4278,17.5054,16.8356,16.9132,114107.41252069,0
+RLTY.US,D,20220831,000000,17.1075,17.1172,16.5055,16.5055,104448.43036901,0
+RLTY.US,D,20220901,000000,16.5055,16.8033,16.2385,16.2433,144403.74009494,0
+RLTY.US,D,20220902,000000,16.4764,16.4764,15.8939,15.9035,36150.630682597,0
+RLTY.US,D,20220906,000000,16.1655,16.4083,15.8064,15.8744,130314.89206203,0
+RLTY.US,D,20220907,000000,16.0103,16.088,15.7143,15.7288,255956.84724815,0
+RLTY.US,D,20220908,000000,15.7288,15.8744,15.6122,15.7288,264085.30610302,0
+RLTY.US,D,20220909,000000,15.7288,15.7772,15.4472,15.5345,180607.9287933,0
+RLTY.US,D,20220912,000000,15.4957,15.7189,15.486,15.6316,169668.70407238,0
+RLTY.US,D,20220913,000000,15.401,15.4206,15.2447,15.3423,123004.77230853,0
+RLTY.US,D,20220914,000000,15.2546,15.4418,14.8733,15.1176,76743.033861706,0
+RLTY.US,D,20220915,000000,15.2447,15.2447,14.9466,15.0394,126364.29467894,0
+RLTY.US,D,20220916,000000,14.9222,14.9222,14.5997,14.6583,87281.066566658,0
+RLTY.US,D,20220919,000000,14.6583,14.7267,14.3945,14.502,117157.58655635,0
+RLTY.US,D,20220920,000000,14.3261,14.3261,13.8278,13.9645,136802.04313403,0
+RLTY.US,D,20220921,000000,14.1697,14.3261,13.8278,13.8766,89933.482644657,0
+RLTY.US,D,20220922,000000,13.8278,13.8766,13.4661,13.6812,96920.634257534,0
+RLTY.US,D,20220923,000000,13.6127,13.6812,13.0557,13.1534,126053.20884263,0
+RLTY.US,D,20220926,000000,12.9482,13.0881,12.5183,12.6746,153700.96254454,0
+RLTY.US,D,20220927,000000,12.7626,13.3977,12.7626,13.3391,256124.95084045,0
+RLTY.US,D,20220928,000000,13.2316,13.7202,12.9873,13.6909,155492.77602933,0
+RLTY.US,D,20220929,000000,13.4954,13.4954,12.831,13.0264,128404.77217104,0
+RLTY.US,D,20220930,000000,13.1339,13.1656,12.997,13.0655,64466.399722911,0
+RLTY.US,D,20221003,000000,13.2903,13.5736,13.1045,13.3685,59991.470899961,0
+RLTY.US,D,20221004,000000,13.5638,13.857,13.4759,13.5932,57895.734739567,0
+RLTY.US,D,20221005,000000,13.4466,13.4623,12.997,13.3391,38744.512941822,0
+RLTY.US,D,20221006,000000,13.212,13.5737,13.1534,13.212,62908.923924025,0
+RLTY.US,D,20221007,000000,13.1925,13.1925,12.7332,12.8114,67433.994871907,0
+RLTY.US,D,20221010,000000,12.8408,12.9239,12.5768,12.5768,47908.242100187,0
+RLTY.US,D,20221011,000000,12.4528,13.1029,12.4528,12.6399,104973.35615816,0
+RLTY.US,D,20221012,000000,12.5906,12.7534,12.433,12.4922,66465.802225843,0
+RLTY.US,D,20221013,000000,12.4528,12.7187,12.1867,12.571,83936.662290766,0
+RLTY.US,D,20221014,000000,12.6202,12.8257,12.2951,12.3542,71560.285532016,0
+RLTY.US,D,20221017,000000,12.5576,12.8889,12.5576,12.5906,100076.80555665,0
+RLTY.US,D,20221018,000000,12.7089,12.9525,12.3739,12.4232,224908.39470981,0
+RLTY.US,D,20221019,000000,12.2754,12.4763,12.0587,12.167,112482.61846122,0
+RLTY.US,D,20221020,000000,12.0981,12.4428,12.0783,12.1769,157492.51550159,0
+RLTY.US,D,20221021,000000,12.2163,12.4428,12.0783,12.3936,114245.74209198,0
+RLTY.US,D,20221024,000000,12.5611,12.7483,12.167,12.2163,153125.81552487,0
+RLTY.US,D,20221025,000000,12.2557,12.8961,12.2557,12.7975,118968.7209371,0
+RLTY.US,D,20221026,000000,13.2113,13.2902,12.5217,12.7483,173584.95191045,0
+RLTY.US,D,20221027,000000,12.7089,12.965,12.5808,12.8961,106260.42625822,0
+RLTY.US,D,20221028,000000,12.8961,13.1719,12.8073,12.9059,195471.23384862,0
+RLTY.US,D,20221031,000000,12.9453,13.1029,12.7877,12.8369,161010.64244704,0
+RLTY.US,D,20221101,000000,12.9551,13.4773,12.8961,12.9059,327588.77661241,0
+RLTY.US,D,20221102,000000,12.8862,12.9945,12.5808,12.6301,518047.74535526,0
+RLTY.US,D,20221103,000000,12.6103,12.7138,12.4232,12.635,145223.73293102,0
+RLTY.US,D,20221104,000000,12.8369,12.9551,12.6103,12.699,177361.91393122,0
+RLTY.US,D,20221107,000000,12.7975,12.9993,12.7089,12.7975,94921.419879808,0
+RLTY.US,D,20221108,000000,12.9157,13.1128,12.8073,12.9749,123443.015102,0
+RLTY.US,D,20221109,000000,13.0044,13.1818,12.9503,12.9551,113539.27459226,0
+RLTY.US,D,20221110,000000,13.3394,13.8517,13.1325,13.8123,104183.65541853,0
+RLTY.US,D,20221111,000000,13.8419,13.9454,13.4822,13.8713,108025.57996801,0
+RLTY.US,D,20221114,000000,13.8713,13.8713,13.6152,13.6399,107294.75152002,0
+RLTY.US,D,20221115,000000,13.897,13.9962,13.7878,13.9962,159537.2301466,0
+RLTY.US,D,20221116,000000,13.9168,13.9863,13.8076,13.8374,107872.96948699,0
+RLTY.US,D,20221117,000000,13.6488,13.7878,13.619,13.7679,104858.7844021,0
+RLTY.US,D,20221118,000000,13.6885,13.9962,13.6885,13.8473,66476.280480186,0
+RLTY.US,D,20221121,000000,13.8473,13.9962,13.8175,13.9962,143533.43861632,0
+RLTY.US,D,20221122,000000,13.9863,14.2047,13.897,14.155,162769.01682853,0
+RLTY.US,D,20221123,000000,14.2345,14.6017,14.165,14.294,119230.56395459,0
+RLTY.US,D,20221125,000000,14.3558,14.4752,14.294,14.4131,15973.569086242,0
+RLTY.US,D,20221128,000000,14.4131,14.7208,14.3139,14.433,184524.13945828,0
+RLTY.US,D,20221129,000000,14.433,14.433,14.155,14.1947,112064.82247436,0
+RLTY.US,D,20221130,000000,14.4131,14.6216,14.1352,14.6017,144697.0027116,0
+RLTY.US,D,20221201,000000,14.6315,14.9725,14.3734,14.5918,90949.408243308,0
+RLTY.US,D,20221202,000000,14.4826,14.9094,14.3459,14.7903,147649.73549362,0
+RLTY.US,D,20221205,000000,14.7407,14.7407,14.2444,14.3536,96456.944960922,0
+RLTY.US,D,20221206,000000,14.2345,14.3933,14.031,14.0657,105062.28219192,0
+RLTY.US,D,20221207,000000,13.9664,14.1848,13.9664,14.026,77918.497791079,0
+RLTY.US,D,20221208,000000,14.026,14.155,13.9466,14.1153,115772.10894241,0
+RLTY.US,D,20221209,000000,14.1153,14.2841,13.9664,13.9664,84629.895196008,0
+RLTY.US,D,20221212,000000,14.0856,14.1749,13.9069,14.026,112728.70882829,0
+RLTY.US,D,20221213,000000,14.3,14.72,14.12,14.22,132136,0
+RLTY.US,D,20221214,000000,14.34,14.34,13.93,13.98,151645,0
+RLTY.US,D,20221215,000000,14,14.25,13.72,13.85,104662,0
+RLTY.US,D,20221216,000000,13.77,13.8399,13.54,13.82,73600,0
+RLTY.US,D,20221219,000000,13.82,13.82,13.52,13.68,76820,0
+RLTY.US,D,20221220,000000,13.63,14.045,13.5,13.96,202635,0
+RLTY.US,D,20221221,000000,14.07,14.09,13.78,13.89,155751,0
+RLTY.US,D,20221222,000000,13.71,13.73,13.36,13.67,169300,0
+RLTY.US,D,20221223,000000,13.665,13.95,13.61,13.94,70075,0
+RLTY.US,D,20221227,000000,13.75,13.9624,13.6,13.68,96147,0
+RLTY.US,D,20221228,000000,13.72,13.8448,13.27,13.33,161982,0
+RLTY.US,D,20221229,000000,13.39,13.71,13.37,13.45,156732,0
+RLTY.US,D,20221230,000000,13.35,13.52,13.28,13.48,251489,0
+RLTY.US,D,20230103,000000,13.59,13.74,13.35,13.62,93285,0
+RLTY.US,D,20230104,000000,13.69,14.0639,13.69,13.97,94944,0
+RLTY.US,D,20230105,000000,13.885,13.9155,13.56,13.76,58703,0
+RLTY.US,D,20230106,000000,13.82,14.15,13.75,14.07,43827,0
+RLTY.US,D,20230109,000000,14.12,14.2399,14.06,14.14,34304,0
+RLTY.US,D,20230110,000000,14.14,14.32,14.08,14.29,55531,0
+RLTY.US,D,20230111,000000,14.41,14.86,14.41,14.83,197196,0
+RLTY.US,D,20230112,000000,14.86,15.125,14.73,15.08,81828,0
+RLTY.US,D,20230113,000000,15.05,15.11,14.9,15.04,67210,0
+RLTY.US,D,20230117,000000,15.04,15.16,14.91,15.02,100158,0
+RLTY.US,D,20230118,000000,15.01,15.13,14.81,14.85,94494,0
+RLTY.US,D,20230119,000000,14.8,14.84,14.5706,14.62,73974,0
+RLTY.US,D,20230120,000000,14.62,14.73,14.44,14.73,100107,0
+RLTY.US,D,20230123,000000,14.66,14.96,14.61,14.88,26554,0
+RLTY.US,D,20230124,000000,14.75,15.03,14.73,14.93,69688,0
+RLTY.US,D,20230125,000000,14.76,15.16,14.67,15.13,82154,0
+RLTY.US,D,20230126,000000,15.27,15.3299,15.05,15.25,96424,0
+RLTY.US,D,20230127,000000,15.28,15.64,15.2686,15.62,95973,0
+RLTY.US,D,20230130,000000,15.45,15.65,15.3507,15.43,50466,0
+RLTY.US,D,20230131,000000,15.56,15.78,15.44,15.73,90164,0
+RLTY.US,D,20230201,000000,15.74,15.8711,15.56,15.75,98140,0
+RLTY.US,D,20230202,000000,15.67,16.1499,15.67,16.08,61937,0
+RLTY.US,D,20230203,000000,15.8,15.94,15.6,15.64,84762,0
+RLTY.US,D,20230206,000000,15.56,15.56,15.252,15.34,61855,0
+RLTY.US,D,20230207,000000,15.3655,15.52,15.28,15.43,44120,0
+RLTY.US,D,20230208,000000,15.44,15.53,15.38,15.5,63095,0
+RLTY.US,D,20230209,000000,15.59,15.625,15.35,15.38,47033,0
+RLTY.US,D,20230210,000000,15.31,15.47,15.28,15.38,41112,0
+RLTY.US,D,20230213,000000,15.27,15.59,15.26,15.59,110688,0
+RLTY.US,D,20230214,000000,15.53,15.7001,15.3923,15.53,27988,0
+RLTY.US,D,20230215,000000,15.57,15.6,15.4696,15.53,45195,0
+RLTY.US,D,20230216,000000,15.42,15.64,15.31,15.48,56961,0
+RLTY.US,D,20230217,000000,15.4,15.41,15.1401,15.36,28372,0
+RLTY.US,D,20230221,000000,15.15,15.25,14.78,14.84,63813,0
+RLTY.US,D,20230222,000000,14.88,14.9627,14.73,14.74,31235,0
+RLTY.US,D,20230223,000000,14.76,14.9,14.66,14.86,27589,0
+RLTY.US,D,20230224,000000,14.65,14.72,14.5,14.57,126395,0
+RLTY.US,D,20230227,000000,14.6,14.7634,14.54,14.65,139580,0
+RLTY.US,D,20230228,000000,14.69,14.88,14.63,14.66,51654,0
+RLTY.US,D,20230301,000000,14.66,14.66,14.32,14.5,215638,0
+RLTY.US,D,20230302,000000,14.25,14.58,14.25,14.51,62675,0
+RLTY.US,D,20230303,000000,14.6,14.84,14.6,14.72,34389,0
+RLTY.US,D,20230306,000000,14.84,14.94,14.71,14.73,121206,0
+RLTY.US,D,20230307,000000,14.75,14.85,14.45,14.51,91700,0
+RLTY.US,D,20230308,000000,14.46,14.67,14.41,14.48,82566,0
+RLTY.US,D,20230309,000000,14.48,14.67,14.28,14.3,115770,0
+RLTY.US,D,20230310,000000,14.25,14.25,13.85,13.9,107992,0
+RLTY.US,D,20230313,000000,13.89,13.9597,13.53,13.54,116336,0
+RLTY.US,D,20230314,000000,13.54,13.74,13.4392,13.58,68077,0
+RLTY.US,D,20230315,000000,13.4,13.63,13.4,13.55,56593,0
+RLTY.US,D,20230316,000000,13.36,13.45,13.2,13.28,116770,0
+RLTY.US,D,20230317,000000,13.24,13.295,12.98,12.99,46518,0
+RLTY.US,D,20230320,000000,13.01,13.2,12.95,13.08,130731,0
+RLTY.US,D,20230321,000000,13.29,13.29,12.9299,13.06,87535,0
+RLTY.US,D,20230322,000000,12.94,13.06,12.75,12.755,57257,0
+RLTY.US,D,20230323,000000,12.75,12.8983,12.6,12.61,63843,0
+RLTY.US,D,20230324,000000,12.6,12.93,12.56,12.89,69218,0
+RLTY.US,D,20230327,000000,12.91,13.16,12.8,12.87,119228,0
+RLTY.US,D,20230328,000000,12.79,13.03,12.75,12.82,82437,0
+RLTY.US,D,20230329,000000,12.87,12.9774,12.83,12.91,212813,0
+RLTY.US,D,20230330,000000,13.04,13.14,12.94,13.13,56484,0
+RLTY.US,D,20230331,000000,13.15,13.4192,13.15,13.4,88556,0
+RLTY.US,D,20230403,000000,13.54,13.59,13.36,13.41,61075,0
+RLTY.US,D,20230404,000000,13.6,13.6,13.33,13.42,76173,0
+RLTY.US,D,20230405,000000,13.46,13.47,13.27,13.27,75715,0
+RLTY.US,D,20230406,000000,13.28,13.62,13.28,13.59,98679,0
+RLTY.US,D,20230410,000000,13.6,13.74,13.51,13.65,69310,0
+RLTY.US,D,20230411,000000,13.53,13.7765,13.47,13.68,47151,0
+RLTY.US,D,20230412,000000,13.69,13.97,13.38,13.4,47071,0
+RLTY.US,D,20230413,000000,13.39,13.435,13.23,13.37,44956,0
+RLTY.US,D,20230414,000000,13.36,13.48,13,13.09,44219,0
+RLTY.US,D,20230417,000000,13.22,13.45,13.22,13.39,106362,0
+RLTY.US,D,20230418,000000,13.49,13.49,13.3478,13.38,52054,0
+RLTY.US,D,20230419,000000,13.44,13.56,13.14,13.49,63075,0
+RLTY.US,D,20230420,000000,13.33,13.4624,13.26,13.36,59497,0
+RLTY.US,D,20230421,000000,13.34,13.39,13.19,13.27,30066,0
+RLTY.US,D,20230424,000000,13.33,13.33,13.15,13.23,38992,0
+RLTY.US,D,20230425,000000,13.2,13.26,13.03,13.03,90777,0
+RLTY.US,D,20230426,000000,13.01,13.16,12.915,12.995,98455,0
+RLTY.US,D,20230427,000000,13.09,13.4,13.09,13.3,53230,0
+RLTY.US,D,20230428,000000,13.57,13.57,13.3505,13.56,110205,0
+RLTY.US,D,20230501,000000,13.62,13.62,13.3226,13.34,79720,0
+RLTY.US,D,20230502,000000,13.26,13.36,13.02,13.11,50191,0
+RLTY.US,D,20230503,000000,13.18,13.2563,13.02,13.04,99103,0
+RLTY.US,D,20230504,000000,13,13.1632,12.92,13.02,69388,0
+RLTY.US,D,20230505,000000,13.02,13.17,13.02,13.17,157812,0
+RLTY.US,D,20230508,000000,13.29,13.29,13.06,13.08,52217,0
+RLTY.US,D,20230509,000000,12.99,13.03,12.89,12.94,156265,0
+RLTY.US,D,20230510,000000,13.13,13.1913,13,13.14,99150,0
+RLTY.US,D,20230511,000000,13.19,13.19,12.97,13.05,96625,0
+RLTY.US,D,20230512,000000,13.16,13.16,12.97,13.09,57604,0
+RLTY.US,D,20230515,000000,13.24,13.24,13.08,13.12,25253,0
+RLTY.US,D,20230516,000000,13.13,13.13,12.85,12.85,90833,0
+RLTY.US,D,20230517,000000,12.89,12.96,12.8,12.92,46008,0
+RLTY.US,D,20230518,000000,12.8,13.0197,12.79,12.89,47116,0
+RLTY.US,D,20230519,000000,12.99,13.08,12.85,12.91,54610,0
+RLTY.US,D,20230522,000000,12.92,13.12,12.9,12.98,30981,0
+RLTY.US,D,20230523,000000,13.08,13.08,12.81,12.83,29937,0
+RLTY.US,D,20230524,000000,12.7,12.778,12.54,12.54,57905,0
+RLTY.US,D,20230525,000000,12.57,12.63,12.45,12.54,51909,0
+RLTY.US,D,20230526,000000,12.6,12.81,12.58,12.81,40812,0
+RLTY.US,D,20230530,000000,12.77,12.932,12.7,12.87,118187,0
+RLTY.US,D,20230531,000000,12.88,12.96,12.8,12.95,40933,0
+RLTY.US,D,20230601,000000,13.11,13.11,12.83,12.99,67250,0
+RLTY.US,D,20230602,000000,13.06,13.34,13.06,13.27,46815,0
+RLTY.US,D,20230605,000000,13.29,13.29,13.1607,13.22,20572,0
+RLTY.US,D,20230606,000000,13.16,13.4,13.16,13.38,83218,0
+RLTY.US,D,20230607,000000,13.44,13.66,13.38,13.66,72645,0
+RLTY.US,D,20230608,000000,13.61,13.67,13.4894,13.62,41998,0
+RLTY.US,D,20230609,000000,13.53,13.66,13.52,13.54,30807,0
+RLTY.US,D,20230612,000000,13.48,13.62,13.48,13.59,44368,0
+RLTY.US,D,20230613,000000,13.41,13.59,13.38,13.54,75610,0
+RLTY.US,D,20230614,000000,13.5,13.6999,13.49,13.57,64591,0
+RLTY.US,D,20230615,000000,13.5,13.64,13.5,13.56,86770,0
+RLTY.US,D,20230616,000000,13.48,13.6536,13.48,13.49,83709,0
+RLTY.US,D,20230620,000000,13.5,13.53,13.37,13.47,94622,0
+RLTY.US,D,20230621,000000,13.45,13.535,13.33,13.45,69955,0
+RLTY.US,D,20230622,000000,13.34,13.34,13.1001,13.26,39587,0
+RLTY.US,D,20230623,000000,13.31,13.32,13.15,13.16,60749,0
+RLTY.US,D,20230626,000000,13.15,13.47,13.15,13.43,50217,0
+RLTY.US,D,20230627,000000,13.43,13.66,13.4,13.64,32041,0
+RLTY.US,D,20230628,000000,13.58,13.68,13.5,13.61,49639,0
+RLTY.US,D,20230629,000000,13.6,13.742,13.58,13.73,49771,0
+RLTY.US,D,20230630,000000,13.89,13.9393,13.63,13.78,50758,0
+RLTY.US,D,20230703,000000,13.9,14.24,13.77,14.17,72976,0
+RLTY.US,D,20230705,000000,14.21,14.43,14.01,14.32,75134,0
+RLTY.US,D,20230706,000000,14.32,14.3201,14.03,14.22,75982,0
+RLTY.US,D,20230707,000000,14.27,14.33,14.19,14.24,75034,0
+RLTY.US,D,20230710,000000,14.39,14.4068,14.06,14.06,43646,0
+RLTY.US,D,20230711,000000,14.04,14.39,14.04,14.37,44576,0
+RLTY.US,D,20230712,000000,14.45,14.55,14.33,14.55,42402,0
+RLTY.US,D,20230713,000000,14.41,14.5683,14.32,14.5,55159,0
+RLTY.US,D,20230714,000000,14.4,14.6,14.3001,14.45,73673,0
+RLTY.US,D,20230717,000000,14.56,14.56,14.32,14.36,30607,0
+RLTY.US,D,20230718,000000,14.43,14.43,13.93,13.96,112928,0
+RLTY.US,D,20230719,000000,14.01,14.176,14.01,14.11,61268,0
+RLTY.US,D,20230720,000000,13.98,14.1,13.94,14.07,39834,0
+RLTY.US,D,20230721,000000,14.09,14.2187,14.06,14.07,128023,0
+RLTY.US,D,20230724,000000,14.19,14.28,14.13,14.24,41953,0
+RLTY.US,D,20230725,000000,14.28,14.3,14.2,14.22,46110,0
+RLTY.US,D,20230726,000000,14.13,14.3,14.13,14.29,58370,0
+RLTY.US,D,20230727,000000,14.36,14.36,14.024,14.07,97169,0
+RLTY.US,D,20230728,000000,14.07,14.19,14.04,14.13,60331,0
+RLTY.US,D,20230731,000000,14.17,14.48,14.14,14.47,62145,0
+RLTY.US,D,20230801,000000,14.3,14.59,14.3,14.57,42587,0
+RLTY.US,D,20230802,000000,14.5,14.5,14.3,14.32,41686,0
+RLTY.US,D,20230803,000000,14.3,14.3,13.85,13.88,81415,0
+RLTY.US,D,20230804,000000,13.94,14.12,13.84,13.96,90363,0
+RLTY.US,D,20230807,000000,14.07,14.18,14.0392,14.18,51431,0
+RLTY.US,D,20230808,000000,14.33,14.33,13.96,14.16,42609,0
+RLTY.US,D,20230809,000000,14.155,14.23,13.97,14.01,26435,0
+RLTY.US,D,20230810,000000,14.24,14.24,14.0468,14.14,70857,0
+RLTY.US,D,20230811,000000,14.23,14.23,14.12,14.18,28209,0
+RLTY.US,D,20230814,000000,14.09,14.5,14.05,14.39,69376,0
+RLTY.US,D,20230815,000000,14.1,14.1799,13.8,13.87,65919,0
+RLTY.US,D,20230816,000000,13.75,13.96,13.58,13.59,85103,0
+RLTY.US,D,20230817,000000,13.64,13.68,13.48,13.48,36259,0
+RLTY.US,D,20230818,000000,13.32,13.51,13.32,13.45,53557,0
+RLTY.US,D,20230821,000000,13.36,13.42,13.25,13.27,41683,0
+RLTY.US,D,20230822,000000,13.46,13.48,13.37,13.47,68624,0
+RLTY.US,D,20230823,000000,13.45,13.66,13.45,13.64,26469,0
+RLTY.US,D,20230824,000000,13.65,13.82,13.52,13.55,53250,0
+RLTY.US,D,20230825,000000,13.6,13.6,13.39,13.47,34628,0
+RLTY.US,D,20230828,000000,13.56,13.64,13.55,13.56,30292,0
+RLTY.US,D,20230829,000000,13.63,13.95,13.59,13.89,45906,0
+RLTY.US,D,20230830,000000,13.91,13.95,13.82,13.84,43237,0
+RLTY.US,D,20230831,000000,13.85,13.9,13.64,13.68,88217,0
+RLTY.US,D,20230901,000000,13.67,13.82,13.61,13.65,102925,0
+RLTY.US,D,20230905,000000,13.68,13.715,13.49,13.49,40488,0
+RLTY.US,D,20230906,000000,13.55,13.84,13.54,13.78,83807,0
+RLTY.US,D,20230907,000000,13.76,14.04,13.76,14.02,42311,0
+RLTY.US,D,20230908,000000,14.14,14.14,13.7,13.78,56979,0
+RLTY.US,D,20230911,000000,13.98,13.98,13.78,13.86,28812,0
+RLTY.US,D,20230912,000000,13.69,13.95,13.69,13.82,38141,0
+RLTY.US,D,20230913,000000,13.78,13.87,13.56,13.56,44730,0
+RLTY.US,D,20230914,000000,13.56,13.65,13.44,13.48,48308,0
+RLTY.US,D,20230915,000000,13.46,13.64,13.435,13.63,47777,0
+RLTY.US,D,20230918,000000,13.67,13.7,13.55,13.56,45106,0
+RLTY.US,D,20230919,000000,13.45,13.595,13.26,13.45,90148,0
+RLTY.US,D,20230920,000000,13.46,13.691,13.46,13.56,33398,0
+RLTY.US,D,20230921,000000,13.5005,13.5005,13.26,13.31,96724,0
+RLTY.US,D,20230922,000000,13.31,13.64,13.3,13.4464,67972,0
+RLTY.US,D,20230925,000000,13.42,13.48,13.27,13.34,42262,0
+RLTY.US,D,20230926,000000,13.3,13.3,12.93,13.02,91184,0
+RLTY.US,D,20230927,000000,12.97,13.046,12.8201,12.85,51538,0
+RLTY.US,D,20230928,000000,12.82,12.9716,12.8,12.92,33037,0
+RLTY.US,D,20230929,000000,13.06,13.16,12.97,13.05,24684,0
+RLTY.US,D,20231002,000000,13.09,13.1,12.65,12.77,122835,0
+RLTY.US,D,20231003,000000,12.8,12.8127,12.06,12.41,139611,0
+RLTY.US,D,20231004,000000,12.5,12.5,12.15,12.45,120507,0
+RLTY.US,D,20231005,000000,12.305,12.49,12.2677,12.42,40480,0
+RLTY.US,D,20231006,000000,12.38,12.38,12.1,12.22,127516,0
+RLTY.US,D,20231009,000000,12.12,12.4799,12.12,12.37,97268,0
+RLTY.US,D,20231010,000000,12.365,12.61,12.31,12.36,38032,0
+RLTY.US,D,20231011,000000,12.522,12.54,12.35,12.46,40488,0
+RLTY.US,D,20231012,000000,12.46,12.46,12.16,12.218,45215,0
+RLTY.US,D,20231013,000000,12.2,12.34,12.08,12.1,80562,0
+RLTY.US,D,20231016,000000,12.19,12.5,12.15,12.27,85148,0
+RLTY.US,D,20231017,000000,12.12,12.42,12.12,12.38,118550,0
+RLTY.US,D,20231018,000000,12.28,12.29,12.1,12.11,113677,0
+RLTY.US,D,20231019,000000,12.01,12.03,11.795,11.8,132506,0
+RLTY.US,D,20231020,000000,11.78,11.87,11.71,11.72,83608,0
+RLTY.US,D,20231023,000000,11.61,11.7204,11.53,11.63,65028,0
+RLTY.US,D,20231024,000000,11.7,11.77,11.67,11.7,69444,0
+RLTY.US,D,20231025,000000,11.54,11.62,11.38,11.42,110975,0
+RLTY.US,D,20231026,000000,11.55,11.735,11.47,11.7,62726,0
+RLTY.US,D,20231027,000000,11.65,11.66,11.5502,11.6496,48021,0
+RLTY.US,D,20231030,000000,11.69,11.6999,11.54,11.56,55002,0
+RLTY.US,D,20231031,000000,11.62,12.0984,11.62,11.81,140770,0
+RLTY.US,D,20231101,000000,11.78,12.15,11.78,12.13,87696,0
+RLTY.US,D,20231102,000000,12.23,12.75,12.23,12.72,53749,0
+RLTY.US,D,20231103,000000,12.81,13.12,12.6461,12.96,27602,0
+RLTY.US,D,20231106,000000,13,13,12.44,12.5,44614,0
+RLTY.US,D,20231107,000000,12.48,12.53,12.3509,12.3509,27726,0
+RLTY.US,D,20231108,000000,12.37,12.4072,12.295,12.3,45049,0
+RLTY.US,D,20231109,000000,12.33,12.34,12.15,12.26,77835,0
+RLTY.US,D,20231110,000000,12.25,12.4899,12.25,12.35,14389,0
+RLTY.US,D,20231113,000000,12.33,12.49,12.21,12.47,60825,0
+RLTY.US,D,20231114,000000,12.66,13.12,12.66,12.99,90524,0
+RLTY.US,D,20231115,000000,13.035,13.2,12.97,13.06,58763,0
+RLTY.US,D,20231116,000000,12.95,13.07,12.95,13.05,52037,0
+RLTY.US,D,20231117,000000,12.99,13.0699,12.73,12.88,91628,0
+RLTY.US,D,20231120,000000,12.92,13.0421,12.818,12.92,82855,0
+RLTY.US,D,20231121,000000,12.92,13,12.8287,12.9,64783,0
+RLTY.US,D,20231122,000000,12.85,13.08,12.85,12.98,46163,0
+RLTY.US,D,20231124,000000,13.12,13.12,12.975,13.09,11075,0
+RLTY.US,D,20231127,000000,13.19,13.19,12.98,13.01,68366,0
+RLTY.US,D,20231128,000000,13.07,13.19,13.01,13.14,53580,0
+RLTY.US,D,20231129,000000,13.2,13.25,13.2,13.24,82218,0
+RLTY.US,D,20231130,000000,13.25,13.39,13.2,13.2,67546,0
+RLTY.US,D,20231201,000000,13.39,13.95,13.2,13.76,101252,0
+RLTY.US,D,20231204,000000,13.73,13.73,13.59,13.64,63625,0
+RLTY.US,D,20231205,000000,13.61,13.73,13.34,13.42,80294,0
+RLTY.US,D,20231206,000000,13.51,13.57,13.28,13.28,110396,0
+RLTY.US,D,20231207,000000,13.29,13.41,13.25,13.31,83951,0
+RLTY.US,D,20231208,000000,13.22,13.31,13.16,13.19,186262,0
+RLTY.US,D,20231211,000000,13.3,13.33,13.13,13.19,93101,0
+RLTY.US,D,20231212,000000,13.01,13.26,13.01,13.16,68164,0
+RLTY.US,D,20231213,000000,13.16,13.77,13.16,13.74,150645,0
+RLTY.US,D,20231214,000000,13.98,14.3,13.88,14.11,110187,0
+RLTY.US,D,20231215,000000,14.1,14.19,13.78,13.93,121850,0
+RLTY.US,D,20231218,000000,14.2,14.2,13.86,14.02,99216,0
+RLTY.US,D,20231219,000000,14.08,14.12,14.02,14.06,74054,0
+RLTY.US,D,20231220,000000,14.2,14.2,13.78,13.8,76374,0
+RLTY.US,D,20231221,000000,13.82,13.91,13.59,13.76,109814,0
+RLTY.US,D,20231222,000000,13.74,13.99,13.68,13.91,104176,0
+RLTY.US,D,20231226,000000,13.91,14.03,13.84,13.98,163677,0
+RLTY.US,D,20231227,000000,14.1,14.32,13.85,13.93,152526,0
+RLTY.US,D,20231228,000000,14.13,14.13,13.95,14.07,122085,0
+RLTY.US,D,20231229,000000,13.99,14.3279,13.9807,13.99,162619,0
+RLTY.US,D,20240102,000000,14.07,14.36,13.9841,14.29,171671,0
+RLTY.US,D,20240103,000000,14.3,14.3,13.96,14,116364,0
+RLTY.US,D,20240104,000000,14.06,14.1,13.97,14.05,116740,0
+RLTY.US,D,20240105,000000,14.01,14.1,13.96,13.98,91984,0
+RLTY.US,D,20240108,000000,14.01,14.3298,14.01,14.28,78485,0
+RLTY.US,D,20240109,000000,14.19,14.215,14.07,14.17,165148,0
+RLTY.US,D,20240110,000000,14.29,14.29,14.11,14.21,102754,0
+RLTY.US,D,20240111,000000,14.32,14.32,13.96,14.04,95297,0
+RLTY.US,D,20240112,000000,14.1,14.165,14.0036,14.13,51285,0
+RLTY.US,D,20240116,000000,14.04,14.04,13.89,13.94,51597,0
+RLTY.US,D,20240117,000000,13.94,14.0499,13.63,13.66,69302,0
+RLTY.US,D,20240118,000000,13.68,13.7199,13.46,13.56,51341,0
+RLTY.US,D,20240119,000000,13.61,13.67,13.45,13.65,65224,0
+RLTY.US,D,20240122,000000,13.65,13.8701,13.65,13.83,76686,0
+RLTY.US,D,20240123,000000,13.93,13.93,13.7,13.72,74140,0
+RLTY.US,D,20240124,000000,13.8,13.82,13.48,13.51,141608,0
+RLTY.US,D,20240125,000000,13.57,13.68,13.57,13.61,88136,0
+RLTY.US,D,20240126,000000,13.71,14.11,13.62,14.07,312085,0
+RLTY.US,D,20240129,000000,14.07,14.32,14.07,14.21,131244,0
+RLTY.US,D,20240130,000000,14.25,14.25,14.01,14.05,118258,0
+RLTY.US,D,20240131,000000,14.14,14.15,13.9001,13.98,106287,0
+RLTY.US,D,20240201,000000,13.98,14.3,13.97,14.3,92549,0
+RLTY.US,D,20240202,000000,14.19,14.2048,14.04,14.12,62420,0
+RLTY.US,D,20240205,000000,14.09,14.09,13.9601,13.98,84421,0
+RLTY.US,D,20240206,000000,14.09,14.1539,13.97,14.12,51469,0
+RLTY.US,D,20240207,000000,14.18,14.26,14.08,14.15,44050,0
+RLTY.US,D,20240208,000000,14.15,14.19,14.07,14.12,42098,0
+RLTY.US,D,20240209,000000,14.12,14.28,14.0783,14.26,58078,0
+RLTY.US,D,20240212,000000,14.47,14.47,14.29,14.37,38777,0
+RLTY.US,D,20240213,000000,14.05,14.1599,13.8408,13.99,83259,0
+RLTY.US,D,20240214,000000,13.94,14.2,13.94,14.18,48924,0
+RLTY.US,D,20240215,000000,14.23,14.4,14.23,14.32,52845,0
+RLTY.US,D,20240216,000000,14.21,14.24,14.01,14.04,90456,0
+RLTY.US,D,20240220,000000,14.07,14.115,13.9168,13.98,50462,0
+RLTY.US,D,20240221,000000,14.1,14.132,14.01,14.07,22286,0
+RLTY.US,D,20240222,000000,14.08,14.1935,13.88,13.9,90125,0
+RLTY.US,D,20240223,000000,13.93,14.07,13.9,14.01,106232,0
+RLTY.US,D,20240226,000000,14.01,14.01,13.78,13.78,60953,0
+RLTY.US,D,20240227,000000,13.78,13.97,13.78,13.81,44706,0
+RLTY.US,D,20240228,000000,13.81,13.98,13.81,13.95,43631,0
+RLTY.US,D,20240229,000000,14.19,14.19,14,14.08,72513,0
+RLTY.US,D,20240301,000000,14.26,14.26,13.92,14.16,93773,0
+RLTY.US,D,20240304,000000,14.15,14.2879,14.1,14.27,51304,0
+RLTY.US,D,20240305,000000,14.32,14.46,14.01,14.05,53023,0
+RLTY.US,D,20240306,000000,14.26,14.26,14.08,14.16,54041,0
+RLTY.US,D,20240307,000000,14.19,14.265,14.15,14.16,38367,0
+RLTY.US,D,20240308,000000,14.13,14.35,14.13,14.33,61092,0
+RLTY.US,D,20240311,000000,14.23,14.31,14.17,14.28,66506,0
+RLTY.US,D,20240312,000000,14.22,14.33,14.13,14.32,67199,0
+RLTY.US,D,20240313,000000,14.27,14.335,14.16,14.2,32013,0
+RLTY.US,D,20240314,000000,14.1,14.165,13.8064,13.89,95587,0
+RLTY.US,D,20240315,000000,13.88,13.9388,13.83,13.88,53573,0
+RLTY.US,D,20240318,000000,13.89,14.105,13.89,14,141785,0
+RLTY.US,D,20240319,000000,14.09,14.09,13.9,13.96,88410,0
+RLTY.US,D,20240320,000000,13.86,14.0594,13.86,14.03,76242,0
+RLTY.US,D,20240321,000000,14.05,14.129,13.98,14.03,63789,0
+RLTY.US,D,20240322,000000,14.05,14.18,13.99,14.12,135101,0
+RLTY.US,D,20240325,000000,14.25,14.25,14.07,14.22,111671,0
+RLTY.US,D,20240326,000000,14.3,14.34,14.23,14.25,61490,0
+RLTY.US,D,20240327,000000,14.28,14.57,14.28,14.57,72223,0
+RLTY.US,D,20240328,000000,14.58,14.858,14.58,14.74,114012,0
+RLTY.US,D,20240401,000000,14.77,14.7826,14.51,14.56,81649,0
+RLTY.US,D,20240402,000000,14.47,14.51,14.33,14.42,50763,0
+RLTY.US,D,20240403,000000,14.25,14.345,14.14,14.17,104667,0
+RLTY.US,D,20240404,000000,14.34,14.3499,14.18,14.22,38812,0
+RLTY.US,D,20240405,000000,14.22,14.29,14.1,14.11,90027,0
+RLTY.US,D,20240408,000000,14.13,14.33,14.13,14.19,52834,0
+RLTY.US,D,20240409,000000,14.03,14.27,14.0053,14.17,62857,0
+RLTY.US,D,20240410,000000,14.03,14.03,13.66,13.67,121000,0
+RLTY.US,D,20240411,000000,13.66,13.7899,13.6116,13.66,71736,0
+RLTY.US,D,20240412,000000,13.64,13.66,13.4401,13.5,65099,0
+RLTY.US,D,20240415,000000,13.64,13.7,13.16,13.18,79955,0
+RLTY.US,D,20240416,000000,13.2,13.27,12.98,13,103319,0
+RLTY.US,D,20240417,000000,13.17,13.255,13.04,13.17,48999,0
+RLTY.US,D,20240418,000000,13.26,13.2768,13.024,13.024,60936,0
+RLTY.US,D,20240419,000000,13.11,13.27,13.11,13.16,30121,0
+RLTY.US,D,20240422,000000,13.31,13.41,13.1859,13.39,46302,0
+RLTY.US,D,20240423,000000,13.36,13.5694,13.36,13.53,37492,0
+RLTY.US,D,20240424,000000,13.38,13.54,13.38,13.44,37416,0
+RLTY.US,D,20240425,000000,13.35,13.42,13.16,13.21,63808,0
+RLTY.US,D,20240426,000000,13.26,13.42,13.26,13.29,29912,0
+RLTY.US,D,20240429,000000,13.4599,13.4599,13.31,13.37,55861,0
+RLTY.US,D,20240430,000000,13.45,13.49,13.25,13.31,75221,0
+RLTY.US,D,20240501,000000,13.3,13.48,13.28,13.34,140161,0
+RLTY.US,D,20240502,000000,13.46,13.4999,13.3046,13.47,56838,0
+RLTY.US,D,20240503,000000,13.76,13.76,13.55,13.59,41388,0
+RLTY.US,D,20240506,000000,13.6,13.69,13.5501,13.62,87336,0
+RLTY.US,D,20240507,000000,13.62,13.84,13.62,13.74,44109,0
+RLTY.US,D,20240508,000000,13.81,13.81,13.47,13.51,79383,0
+RLTY.US,D,20240509,000000,13.57,13.8,13.57,13.78,40801,0
+RLTY.US,D,20240510,000000,13.81,13.83,13.74,13.77,35373,0
+RLTY.US,D,20240513,000000,13.82,13.8588,13.67,13.81,28213,0
+RLTY.US,D,20240514,000000,13.68,13.85,13.6729,13.75,90213,0
+RLTY.US,D,20240515,000000,13.87,13.96,13.86,13.91,49668,0
+RLTY.US,D,20240516,000000,13.91,13.91,13.7183,13.82,60684,0
+RLTY.US,D,20240517,000000,13.76,13.94,13.76,13.93,66922,0
+RLTY.US,D,20240520,000000,13.86,13.98,13.82,13.82,51048,0
+RLTY.US,D,20240521,000000,13.76,13.93,13.72,13.89,105128,0
+RLTY.US,D,20240522,000000,13.97,13.97,13.79,13.81,61237,0
+RLTY.US,D,20240523,000000,13.79,14,13.52,13.64,78199,0
+RLTY.US,D,20240524,000000,13.67,13.9053,13.6,13.62,37076,0
+RLTY.US,D,20240528,000000,13.58,13.66,13.36,13.36,106892,0
+RLTY.US,D,20240529,000000,13.41,13.41,13.23,13.28,72117,0
+RLTY.US,D,20240530,000000,13.27,13.57,13.27,13.52,53848,0
+RLTY.US,D,20240531,000000,13.66,13.7493,13.5199,13.71,81602,0
+RLTY.US,D,20240603,000000,13.72,13.95,13.72,13.86,68046,0
+RLTY.US,D,20240604,000000,13.89,14.07,13.875,14.03,36134,0
+RLTY.US,D,20240605,000000,13.98,14.115,13.9101,14.082,59645,0
+RLTY.US,D,20240606,000000,14.19,14.21,14.07,14.17,53279,0
+RLTY.US,D,20240607,000000,14.115,14.17,14,14.05,42087,0
+RLTY.US,D,20240610,000000,14.05,14.2097,13.99,14.092,23495,0
+RLTY.US,D,20240611,000000,13.98,14.1,13.93,14.005,74485,0
+RLTY.US,D,20240612,000000,14.14,14.42,14.02,14.17,97283,0
+RLTY.US,D,20240613,000000,14.08,14.15,14.02,14.13,20230,0
+RLTY.US,D,20240614,000000,14.13,14.26,14.06,14.17,26768,0
+RLTY.US,D,20240617,000000,14.14,14.2699,14.02,14.22,20901,0
+RLTY.US,D,20240618,000000,14.07,14.32,14.07,14.22,52939,0
+RLTY.US,D,20240620,000000,14.16,14.2598,14.1101,14.21,25558,0
+RLTY.US,D,20240621,000000,14.33,14.37,14.19,14.29,38403,0
+RLTY.US,D,20240624,000000,14.34,14.36,14.1603,14.21,53345,0
+RLTY.US,D,20240625,000000,14.27,14.27,13.89,14.01,65940,0
+RLTY.US,D,20240626,000000,14.01,14.01,13.83,13.93,78403,0
+RLTY.US,D,20240627,000000,14,14.12,13.9,14.11,68457,0
+RLTY.US,D,20240628,000000,14.28,14.28,14.11,14.23,126795,0
+RLTY.US,D,20240701,000000,14.3,14.3,14.163,14.22,62217,0
+RLTY.US,D,20240702,000000,14.21,14.3,14.11,14.27,47466,0
+RLTY.US,D,20240703,000000,14.3,14.39,14.13,14.15,42550,0
+RLTY.US,D,20240705,000000,14.26,14.3398,14.18,14.26,60127,0
+RLTY.US,D,20240708,000000,14.29,14.5,14.2,14.4,76195,0
+RLTY.US,D,20240709,000000,14.32,14.5,14.3,14.44,42187,0
+RLTY.US,D,20240710,000000,14.35,14.5,14.35,14.46,120211,0
+RLTY.US,D,20240711,000000,14.47,14.98,14.47,14.82,100219,0
+RLTY.US,D,20240712,000000,14.9,15.11,14.9,14.95,76794,0
+RLTY.US,D,20240715,000000,14.82,15.15,14.82,15.04,85985,0
+RLTY.US,D,20240716,000000,15,15.2393,14.96,15.02,43694,0
+RLTY.US,D,20240717,000000,15.07,15.3999,15.01,15.24,62028,0
+RLTY.US,D,20240718,000000,15.3,15.33,14.94,15.02,54750,0
+RLTY.US,D,20240719,000000,15.0899,15.12,15.005,15.06,31041,0
+RLTY.US,D,20240722,000000,15.11,15.45,15.11,15.42,86579,0
+RLTY.US,D,20240723,000000,15.49,15.5899,15.3,15.33,76138,0
+RLTY.US,D,20240724,000000,15.37,15.58,15.3,15.335,62494,0
+RLTY.US,D,20240725,000000,15.31,15.54,15.2001,15.47,74651,0
+RLTY.US,D,20240726,000000,15.44,15.575,15.4,15.47,44938,0
+RLTY.US,D,20240729,000000,15.6,15.79,15.5,15.58,109341,0
+RLTY.US,D,20240730,000000,15.65,15.7798,15.6301,15.77,125206,0
+RLTY.US,D,20240731,000000,15.81,15.9189,15.68,15.76,80826,0
+RLTY.US,D,20240801,000000,15.75,15.95,15.72,15.76,116981,0
+RLTY.US,D,20240802,000000,15.66,15.92,15.66,15.815,89467,0
+RLTY.US,D,20240805,000000,15.29,15.495,14.79,14.84,266585,0
+RLTY.US,D,20240806,000000,14.72,15.45,14.72,15.24,67688,0
+RLTY.US,D,20240807,000000,15.26,15.66,15.151,15.2,51412,0
+RLTY.US,D,20240808,000000,15.34,15.463,15.13,15.17,103268,0
+RLTY.US,D,20240809,000000,15.37,15.38,15.16,15.33,66021,0
+RLTY.US,D,20240812,000000,15.22,15.4299,14.79,14.86,251625,0
+RLTY.US,D,20240813,000000,14.94,15.14,14.87,15.1,90159,0
+RLTY.US,D,20240814,000000,15.04,15.29,14.95,15.168,151212,0
+RLTY.US,D,20240815,000000,15.22,15.3,15.16,15.21,92933,0
+RLTY.US,D,20240816,000000,15.17,15.26,15.09,15.16,38071,0
+RLTY.US,D,20240819,000000,15.24,15.45,15.16,15.38,70208,0
+RLTY.US,D,20240820,000000,15.39,15.44,15.3,15.32,25934,0
+RLTY.US,D,20240821,000000,15.45,15.45,15.28,15.34,45873,0
+RLTY.US,D,20240822,000000,15.34,15.42,15.32,15.34,32297,0
+RLTY.US,D,20240823,000000,15.45,15.79,15.4,15.75,85721,0
+RLTY.US,D,20240826,000000,15.85,16.12,15.6949,16.12,137848,0
+RLTY.US,D,20240827,000000,16.19,16.44,16.0575,16.35,116009,0
+RLTY.US,D,20240828,000000,16.48,16.5655,16.18,16.24,94439,0
+RLTY.US,D,20240829,000000,16.4,16.54,16.21,16.28,109329,0
+RLTY.US,D,20240830,000000,16.45,16.51,16.33,16.49,64353,0
+RLTY.US,D,20240903,000000,16.62,16.9,16.555,16.68,299675,0
+RLTY.US,D,20240904,000000,16.77,17,16.53,16.63,122926,0
+RLTY.US,D,20240905,000000,16.7,16.94,16.53,16.65,108204,0
+RLTY.US,D,20240906,000000,16.76,16.86,16.55,16.64,76798,0
+RLTY.US,D,20240909,000000,16.65,16.9899,16.65,16.89,76223,0
+RLTY.US,D,20240910,000000,16.84,16.88,16.61,16.72,137115,0
+RLTY.US,D,20240911,000000,16.77,16.8,16.42,16.58,125765,0
+RLTY.US,D,20240912,000000,16.55,16.6244,16.33,16.5,123105,0
+RLTY.US,D,20240913,000000,16.58,16.9484,16.58,16.94,112007,0
+RLTY.US,D,20240916,000000,17.1,17.49,17.07,17.49,249721,0
+RLTY.US,D,20240917,000000,17.7,17.77,17.296,17.47,228773,0
+RLTY.US,D,20240918,000000,17.55,17.66,17.3,17.51,114378,0
+RLTY.US,D,20240919,000000,17.64,17.71,17.37,17.41,66427,0
+RLTY.US,D,20240920,000000,17.46,17.485,17.05,17.07,90316,0
+RLTY.US,D,20240923,000000,17.2,17.31,17.07,17.25,82018,0
+RLTY.US,D,20240924,000000,17.16,17.36,17.15,17.21,112214,0
+RLTY.US,D,20240925,000000,17.24,17.32,17,17.03,86426,0
+RLTY.US,D,20240926,000000,17.06,17.26,16.72,16.86,104564,0
+RLTY.US,D,20240927,000000,16.86,17.14,16.86,17.02,47831,0
+RLTY.US,D,20240930,000000,17,17.28,16.95,17.09,76585,0
+RLTY.US,D,20241001,000000,17.21,17.23,16.95,17.07,80653,0
+RLTY.US,D,20241002,000000,17.07,17.075,16.72,16.76,66378,0
+RLTY.US,D,20241003,000000,16.76,16.8,16.31,16.35,123524,0
+RLTY.US,D,20241004,000000,16.47,16.4799,16.22,16.32,66352,0
+RLTY.US,D,20241007,000000,16.3,16.43,16.3,16.43,84458,0
+RLTY.US,D,20241008,000000,16.42,16.56,16.36,16.5,63287,0
+RLTY.US,D,20241009,000000,16.52,16.8899,16.5087,16.78,76987,0
+RLTY.US,D,20241010,000000,16.78,16.86,16.63,16.66,46180,0
+RLTY.US,D,20241011,000000,16.66,16.95,16.66,16.95,58711,0
+RLTY.US,D,20241014,000000,16.98,17.14,16.85,17.03,70724,0
+RLTY.US,D,20241015,000000,17.07,17.205,16.9498,17.14,56532,0
+RLTY.US,D,20241016,000000,17.14,17.3363,17.1382,17.32,44236,0
+RLTY.US,D,20241017,000000,17.36,17.36,17.01,17.02,51799,0
+RLTY.US,D,20241018,000000,17.02,17.24,17,17.02,87862,0
+RLTY.US,D,20241021,000000,17.03,17.05,16.6,16.61,90897,0
+RLTY.US,D,20241022,000000,16.62,16.755,16.6182,16.64,33976,0
+RLTY.US,D,20241023,000000,16.6,16.82,16.6,16.62,77063,0
+RLTY.US,D,20241024,000000,16.65,16.86,16.61,16.61,62544,0
+RLTY.US,D,20241025,000000,16.74,16.87,16.65,16.65,50492,0
+RLTY.US,D,20241028,000000,16.81,16.8327,16.6601,16.67,58527,0
+RLTY.US,D,20241029,000000,16.6,16.6,16.39,16.39,63266,0
+RLTY.US,D,20241030,000000,16.39,16.61,16.36,16.4,54614,0
+RLTY.US,D,20241031,000000,16.52,16.56,16.275,16.28,61224,0
+RLTY.US,D,20241101,000000,16.39,16.39,16,16,83992,0
+RLTY.US,D,20241104,000000,16,16.17,16,16.05,42966,0
+RLTY.US,D,20241105,000000,15.96,16.23,15.96,16.22,98106,0
+RLTY.US,D,20241106,000000,16.41,16.5154,15.809,15.92,149921,0
+RLTY.US,D,20241107,000000,15.92,16.34,15.92,16.28,94505,0
+RLTY.US,D,20241108,000000,16.32,16.63,16.32,16.59,65015,0
+RLTY.US,D,20241111,000000,16.67,16.79,16.21,16.23,117847,0
+RLTY.US,D,20241112,000000,16.0001,16.18,15.84,15.88,107047,0
+RLTY.US,D,20241113,000000,16.04,16.11,15.84,15.86,84604,0
+RLTY.US,D,20241114,000000,15.935,15.9497,15.71,15.74,63401,0
+RLTY.US,D,20241115,000000,15.725,15.7984,15.4517,15.66,79320,0
+RLTY.US,D,20241118,000000,15.65,15.9628,15.59,15.95,46395,0
+RLTY.US,D,20241119,000000,15.84,16.14,15.84,16.13,87183,0
+RLTY.US,D,20241120,000000,16.011,16.11,15.91,15.92,61486,0
+RLTY.US,D,20241121,000000,16.15,16.16,15.95,16.08,120440,0
+RLTY.US,D,20241122,000000,16.1,16.3193,16.1,16.18,97209,0
+RLTY.US,D,20241125,000000,16.275,16.43,16.185,16.23,83452,0
+RLTY.US,D,20241126,000000,16.3291,16.3291,16.125,16.22,47167,0
+RLTY.US,D,20241127,000000,16.3407,16.5,16.23,16.48,73867,0
+RLTY.US,D,20241129,000000,16.555,16.6099,16.5,16.54,29798,0
+RLTY.US,D,20241202,000000,16.49,16.6,16.04,16.11,116393,0
+RLTY.US,D,20241203,000000,16.17,16.1999,16.06,16.15,80142,0
+RLTY.US,D,20241204,000000,16.1275,16.2,15.93,15.98,92838,0
+RLTY.US,D,20241205,000000,16.05,16.1,15.91,16,56531,0
+RLTY.US,D,20241206,000000,16.1718,16.1718,15.95,16,64209,0
+RLTY.US,D,20241209,000000,16.04,16.1,15.99,16.02,59727,0
+RLTY.US,D,20241210,000000,16.06,16.06,15.81,15.88,111629,0
+RLTY.US,D,20241211,000000,15.88,15.99,15.69,15.81,116529,0
+RLTY.US,D,20241212,000000,15.76,16,15.58,15.59,139326,0
+RLTY.US,D,20241213,000000,15.62,15.77,15.58,15.61,96008,0
+RLTY.US,D,20241216,000000,15.7,15.72,15.4813,15.5,124378,0
+RLTY.US,D,20241217,000000,15.595,15.6,15.28,15.33,96952,0
+RLTY.US,D,20241218,000000,15.23,15.34,14.85,14.85,138505,0
+RLTY.US,D,20241219,000000,14.71,14.89,14.56,14.57,96442,0
+RLTY.US,D,20241220,000000,14.74,15.03,14.6,14.83,130015,0
+RLTY.US,D,20241223,000000,14.7806,14.88,14.7018,14.8,101917,0
+RLTY.US,D,20241224,000000,14.7856,15.13,14.75,15.04,51203,0
+RLTY.US,D,20241226,000000,15,15.275,14.9208,15.05,101756,0
+RLTY.US,D,20241227,000000,14.965,15.04,14.8,14.85,125570,0
+RLTY.US,D,20241230,000000,14.8,14.82,14.6,14.68,161670,0
+RLTY.US,D,20241231,000000,14.75,14.99,14.63,14.78,152067,0
+RLTY.US,D,20250102,000000,14.9,14.96,14.69,14.76,86374,0
+RLTY.US,D,20250103,000000,14.815,15.113,14.6024,14.97,74365,0
+RLTY.US,D,20250106,000000,15.0052,15.04,14.8,14.81,90264,0
+RLTY.US,D,20250107,000000,14.95,14.9682,14.58,14.66,75041,0
+RLTY.US,D,20250108,000000,14.7096,14.75,14.61,14.7,70107,0
+RLTY.US,D,20250110,000000,14.65,14.65,14.1,14.39,158709,0
+RLTY.US,D,20250113,000000,14.35,14.5706,14.3,14.53,87741,0
+RLTY.US,D,20250114,000000,14.63,14.65,14.38,14.59,86746,0
+RLTY.US,D,20250115,000000,15.18,15.25,14.85,15.09,129732,0
+RLTY.US,D,20250116,000000,15.1,15.47,15.0001,15.34,146749,0
+RLTY.US,D,20250117,000000,15.31,15.66,15.31,15.39,99651,0
+RLTY.US,D,20250121,000000,15.4,15.68,15.39,15.61,69945,0
+RLTY.US,D,20250122,000000,15.54,15.6994,15.4,15.49,69767,0
+RLTY.US,D,20250123,000000,15.42,15.44,15.1802,15.3,57845,0
+RLTY.US,D,20250124,000000,15.348,15.5178,15.27,15.42,53580,0
+RLTY.US,D,20250127,000000,15.55,15.83,15.43,15.76,98624,0
+RLTY.US,D,20250128,000000,15.77,15.84,15.32,15.38,98780,0
+RLTY.US,D,20250129,000000,15.39,15.49,15.23,15.41,64638,0
+RLTY.US,D,20250130,000000,15.41,15.68,15.41,15.55,49482,0
+RLTY.US,D,20250131,000000,15.655,15.8253,15.5501,15.66,54916,0
+RLTY.US,D,20250203,000000,15.34,15.77,15.275,15.65,92184,0
+RLTY.US,D,20250204,000000,15.6991,15.7487,15.51,15.59,53254,0
+RLTY.US,D,20250205,000000,15.7798,15.7798,15.6,15.64,60023,0
+RLTY.US,D,20250206,000000,15.7,15.78,15.6001,15.67,43988,0
+RLTY.US,D,20250207,000000,15.69,15.79,15.6,15.66,60253,0
+RLTY.US,D,20250210,000000,15.745,15.82,15.68,15.75,81040,0
+RLTY.US,D,20250211,000000,15.7,15.7,15.44,15.52,76688,0
+RLTY.US,D,20250212,000000,15.43,15.6,15.23,15.54,71532,0
+RLTY.US,D,20250213,000000,15.485,15.54,15.41,15.48,99350,0
+RLTY.US,D,20250214,000000,15.51,15.65,15.4,15.5,67219,0
+RLTY.US,D,20250218,000000,15.63,15.6723,15.38,15.52,79739,0
+RLTY.US,D,20250219,000000,15.48,15.5792,15.35,15.51,134203,0
+RLTY.US,D,20250220,000000,15.5,15.65,15.4,15.59,137246,0
+RLTY.US,D,20250221,000000,15.69,15.72,15.555,15.72,120648,0
+RLTY.US,D,20250224,000000,15.72,15.89,15.51,15.67,92388,0
+RLTY.US,D,20250225,000000,15.67,15.94,15.655,15.86,98513,0
+RLTY.US,D,20250226,000000,15.93,16.08,15.82,15.83,188128,0
+RLTY.US,D,20250227,000000,15.92,15.99,15.73,15.8,111079,0
+RLTY.US,D,20250228,000000,15.83,16.0599,15.8,15.91,153051,0
+RLTY.US,D,20250303,000000,16.0394,16.25,15.81,15.88,176149,0
+RLTY.US,D,20250304,000000,15.955,16.1655,15.676,15.83,148932,0
+RLTY.US,D,20250305,000000,15.71,15.96,15.6739,15.88,43684,0
+RLTY.US,D,20250306,000000,15.825,15.825,15.49,15.5,123068,0
+RLTY.US,D,20250307,000000,15.5,15.57,15.38,15.5,91743,0
+RLTY.US,D,20250310,000000,15.47,15.6899,15.32,15.43,99911,0
+RLTY.US,D,20250311,000000,15.385,15.42,15.12,15.17,66574,0
+RLTY.US,D,20250312,000000,15.0548,15.31,15.04,15.13,89158,0
+RLTY.US,D,20250313,000000,15.2325,15.2996,14.98,14.99,42232,0
+RLTY.US,D,20250314,000000,15.11,15.2,15.05,15.06,25906,0
+RLTY.US,D,20250317,000000,15.0501,15.5,15.0501,15.5,70859,0
+RLTY.US,D,20250318,000000,15.375,15.6,15.26,15.57,54286,0
+RLTY.US,D,20250319,000000,15.57,15.75,15.52,15.64,59196,0
+RLTY.US,D,20250320,000000,15.62,15.7099,15.44,15.5,60976,0
+RLTY.US,D,20250321,000000,15.48,15.5,15.33,15.34,49073,0
+RLTY.US,D,20250324,000000,15.35,15.51,15.3091,15.46,90554,0
+RLTY.US,D,20250325,000000,15.49,15.55,15.09,15.17,99200,0
+RLTY.US,D,20250326,000000,15.1748,15.3059,15.1,15.23,51302,0
+RLTY.US,D,20250327,000000,15.26,15.38,15.1667,15.18,45754,0
+RLTY.US,D,20250328,000000,15.21,15.28,15.0956,15.24,103222,0
+RLTY.US,D,20250331,000000,15.3691,15.4541,15.2,15.34,49903,0
+RLTY.US,D,20250401,000000,15.3726,15.43,15.15,15.38,41564,0
+RLTY.US,D,20250402,000000,15.41,15.54,15.28,15.44,37162,0
+RLTY.US,D,20250403,000000,15.25,15.3732,15.01,15.04,95355,0
+RLTY.US,D,20250404,000000,14.95,14.95,14.1,14.14,191482,0
+RLTY.US,D,20250407,000000,13.88,14.16,13.25,13.62,171928,0
+RLTY.US,D,20250408,000000,13.7,13.96,13.11,13.19,147248,0
+RLTY.US,D,20250409,000000,13.005,14.05,12.9,13.91,242212,0
+RLTY.US,D,20250410,000000,13.96,13.96,13.42,13.61,66400,0
+RLTY.US,D,20250411,000000,13.74,13.88,13.5019,13.86,64305,0
+RLTY.US,D,20250414,000000,13.91,14.2604,13.91,14.21,58339,0
+RLTY.US,D,20250415,000000,14.21,14.38,14.14,14.32,46334,0
+RLTY.US,D,20250416,000000,14.33,14.455,14.23,14.29,90777,0
+RLTY.US,D,20250417,000000,14.46,14.66,14.29,14.55,56801,0
+RLTY.US,D,20250421,000000,14.3528,14.55,14.06,14.23,46999,0
+RLTY.US,D,20250422,000000,14.455,14.5723,14.26,14.49,35519,0
+RLTY.US,D,20250423,000000,14.635,14.88,14.45,14.53,55941,0
+RLTY.US,D,20250424,000000,14.545,14.8103,14.51,14.6,47284,0
+RLTY.US,D,20250425,000000,14.625,14.75,14.45,14.59,41758,0
+RLTY.US,D,20250428,000000,14.7495,14.7878,14.6101,14.74,43610,0
+RLTY.US,D,20250429,000000,14.7707,14.94,14.7,14.91,67000,0
+RLTY.US,D,20250430,000000,14.8,15.07,14.6611,14.96,76198,0
+RLTY.US,D,20250501,000000,14.98,15.33,14.92,15.16,72483,0
+RLTY.US,D,20250502,000000,15.25,15.3,15.21,15.22,60631,0
+RLTY.US,D,20250505,000000,15.1,15.4,15.055,15.22,77671,0
+RLTY.US,D,20250506,000000,15.12,15.26,15.06,15.15,68216,0
+RLTY.US,D,20250507,000000,15.2395,15.25,15.09,15.14,52132,0
+RLTY.US,D,20250508,000000,15.165,15.26,15,15.13,62255,0
+RLTY.US,D,20250509,000000,15.076,15.3219,15.04,15.24,50125,0
+RLTY.US,D,20250512,000000,15.41,15.4994,15.24,15.41,68919,0
+RLTY.US,D,20250513,000000,15.1567,15.3634,15.0101,15.08,58667,0
+RLTY.US,D,20250514,000000,15.0878,15.12,14.9,14.93,48403,0
+RLTY.US,D,20250515,000000,15.06,15.16,14.97,15.15,40581,0
+RLTY.US,D,20250516,000000,15.1757,15.41,15.05,15.28,70763,0
+RLTY.US,D,20250519,000000,15.175,15.3199,15.09,15.2,64085,0
+RLTY.US,D,20250520,000000,15.25,15.27,15.12,15.17,52324,0
+RLTY.US,D,20250521,000000,15.0001,15.3974,14.78,14.83,75471,0
+RLTY.US,D,20250522,000000,14.8513,14.8513,14.63,14.75,62312,0
+RLTY.US,D,20250523,000000,14.7346,14.7346,14.57,14.62,82702,0
+RLTY.US,D,20250527,000000,14.82,14.94,14.7298,14.89,64000,0
+RLTY.US,D,20250528,000000,14.955,15,14.72,14.77,128260,0
+RLTY.US,D,20250529,000000,14.8931,15.09,14.76,14.92,87425,0
+RLTY.US,D,20250530,000000,15,15.09,14.8043,15.08,69488,0
+RLTY.US,D,20250602,000000,14.95,15.11,14.83,15.06,75150,0
+RLTY.US,D,20250603,000000,15.05,15.11,15.01,15.05,35312,0
+RLTY.US,D,20250604,000000,15.068,15.1,15.03,15.08,35326,0
+RLTY.US,D,20250605,000000,15.1,15.12,15.01,15.027,75704,0
+RLTY.US,D,20250606,000000,15.22,15.2299,15.05,15.13,47138,0
+RLTY.US,D,20250609,000000,15.22,15.26,15.09,15.24,52110,0
+RLTY.US,D,20250610,000000,15.1033,15.23,15.1033,15.16,51731,0
+RLTY.US,D,20250611,000000,15.21,15.24,15.09,15.11,43012,0
+RLTY.US,D,20250612,000000,15.195,15.2,15.02,15.1,91893,0
+RLTY.US,D,20250613,000000,15.1532,15.16,14.8901,15.02,42142,0
+RLTY.US,D,20250616,000000,15.12,15.215,15.0063,15.06,57468,0
+RLTY.US,D,20250617,000000,15.027,15.12,14.9587,15.05,44212,0
+RLTY.US,D,20250618,000000,14.995,15.1979,14.97,15.03,36042,0
+RLTY.US,D,20250620,000000,15.1,15.16,15.02,15.05,45280,0
+RLTY.US,D,20250623,000000,15.13,15.36,15.05,15.31,62298,0
+RLTY.US,D,20250624,000000,15.35,15.48,15.2285,15.42,68531,0
+RLTY.US,D,20250625,000000,15.35,15.47,15.11,15.11,49339,0
+RLTY.US,D,20250626,000000,15.13,15.15,14.91,15,163081,0
+RLTY.US,D,20250627,000000,15.15,15.2299,15.0301,15.17,47077,0
+RLTY.US,D,20250630,000000,15.11,15.2188,15,15.18,61756,0
+RLTY.US,D,20250701,000000,15.24,15.49,15.18,15.39,43242,0
+RLTY.US,D,20250702,000000,15.39,15.4806,15.32,15.47,43901,0
+RLTY.US,D,20250703,000000,15.5,15.54,15.41,15.49,18892,0
+RLTY.US,D,20250707,000000,15.49,15.54,15.23,15.28,92110,0
+RLTY.US,D,20250708,000000,15.33,15.4852,15.23,15.23,66612,0
+RLTY.US,D,20250709,000000,15.275,15.3583,15.18,15.25,66043,0
+RLTY.US,D,20250710,000000,15.234,15.4567,15.1878,15.4,43615,0
+RLTY.US,D,20250711,000000,15.4,15.41,15.23,15.3,40398,0
+RLTY.US,D,20250714,000000,15.3094,15.5,15.3,15.49,42338,0
+RLTY.US,D,20250715,000000,15.395,15.46,15.18,15.22,53481,0
+RLTY.US,D,20250716,000000,15.1841,15.3981,15.1841,15.32,29479,0
+RLTY.US,D,20250717,000000,15.3,15.3337,15.25,15.29,54641,0
+RLTY.US,D,20250718,000000,15.29,15.42,15.09,15.27,78084,0
+RLTY.US,D,20250721,000000,15.382,15.4184,15.3,15.35,51130,0
+RLTY.US,D,20250722,000000,15.38,15.48,15.37,15.48,62046,0
+RLTY.US,D,20250723,000000,15.54,15.6,15.46,15.54,64610,0
+RLTY.US,D,20250724,000000,15.4911,15.6,15.4,15.404,30146,0
+RLTY.US,D,20250725,000000,15.57,15.57,15.38,15.42,57844,0
+RLTY.US,D,20250728,000000,15.49,15.5099,15.27,15.29,80511,0
+RLTY.US,D,20250729,000000,15.24,15.49,15.23,15.44,60010,0
+RLTY.US,D,20250730,000000,15.53,15.605,15.28,15.4,95136,0
+RLTY.US,D,20250731,000000,15.4,15.4904,15.22,15.28,80320,0
+RLTY.US,D,20250801,000000,15.26,15.4189,15.24,15.32,54424,0
+RLTY.US,D,20250804,000000,15.345,15.37,15.29,15.34,41600,0
+RLTY.US,D,20250805,000000,15.3,15.5199,15.2601,15.5,42415,0
+RLTY.US,D,20250806,000000,15.535,15.56,15.392,15.42,38130,0
+RLTY.US,D,20250807,000000,15.413,15.54,15.38,15.49,41164,0
+RLTY.US,D,20250808,000000,15.4191,15.525,15.4191,15.42,49444,0
+RLTY.US,D,20250811,000000,15.4801,15.52,15.2906,15.43,48837,0
+RLTY.US,D,20250812,000000,15.32,15.4499,15.27,15.3,57536,0
+RLTY.US,D,20250813,000000,15.27,15.33,15.22,15.33,90410,0
+RLTY.US,D,20250814,000000,15.3,15.3215,15.2,15.25,49849,0
+RLTY.US,D,20250815,000000,15.3,15.32,15.25,15.3,25290,0
+RLTY.US,D,20250818,000000,15.405,15.4492,15.25,15.32,63577,0
+RLTY.US,D,20250819,000000,15.34,15.38,15.3,15.34,50313,0
+RLTY.US,D,20250820,000000,15.35,15.4,15.35,15.39,48799,0
+RLTY.US,D,20250821,000000,15.335,15.37,15.26,15.26,61509,0
+RLTY.US,D,20250822,000000,15.33,15.61,15.27,15.6,110978,0
+RLTY.US,D,20250825,000000,15.5013,15.6264,15.5013,15.55,54838,0
+RLTY.US,D,20250826,000000,15.55,15.55,15.37,15.41,54027,0
+RLTY.US,D,20250827,000000,15.45,15.55,15.4,15.46,46062,0
+RLTY.US,D,20250828,000000,15.5,15.54,15.4125,15.53,51880,0
+RLTY.US,D,20250829,000000,15.5641,15.62,15.53,15.61,48502,0
+RLTY.US,D,20250902,000000,15.61,15.6217,15.42,15.46,67797,0
+RLTY.US,D,20250903,000000,15.5,15.52,15.47,15.5,38818,0
+RLTY.US,D,20250904,000000,15.5,15.55,15.475,15.545,31500,0
+RLTY.US,D,20250905,000000,15.587,15.77,15.587,15.77,80304,0
+RLTY.US,D,20250908,000000,15.802,15.82,15.65,15.69,58484,0
+RLTY.US,D,20250909,000000,15.6,15.6499,15.57,15.61,52396,0
+RLTY.US,D,20250910,000000,15.62,15.6745,15.52,15.53,63714,0
+RLTY.US,D,20250911,000000,15.67,15.79,15.52,15.79,64810,0
+RLTY.US,D,20250912,000000,15.6635,15.7658,15.5723,15.69,33567,0
+RLTY.US,D,20250915,000000,15.75,15.83,15.55,15.67,67876,0
+RLTY.US,D,20250916,000000,15.65,15.67,15.5,15.53,59121,0
+RLTY.US,D,20250917,000000,15.6001,15.84,15.47,15.52,77540,0
+RLTY.US,D,20250918,000000,15.46,15.55,15.44,15.45,49413,0
+RLTY.US,D,20250919,000000,15.47,15.54,15.47,15.48,28421,0
+RLTY.US,D,20250922,000000,15.49,15.55,15.3,15.36,115964,0
+RLTY.US,D,20250923,000000,15.4558,15.4899,15.31,15.37,80595,0
+RLTY.US,D,20250924,000000,15.365,15.4,15.2,15.2,53305,0
+RLTY.US,D,20250925,000000,15.225,15.26,15.1,15.15,81849,0
+RLTY.US,D,20250926,000000,15.2501,15.2501,15.1,15.15,66091,0
+RLTY.US,D,20250929,000000,15.11,15.21,15.04,15.17,116104,0
+RLTY.US,D,20250930,000000,15.2307,15.28,15.136,15.28,63570,0
+RLTY.US,D,20251001,000000,15.255,15.345,15.2,15.31,69373,0
+RLTY.US,D,20251002,000000,15.315,15.315,15.12,15.21,54870,0
+RLTY.US,D,20251003,000000,15.315,15.421767,15.27,15.36,39321,0
+RLTY.US,D,20251006,000000,15.38,15.38,15.145,15.17,100600,0
+RLTY.US,D,20251007,000000,15.1601,15.3399,15.1405,15.17,49276,0
+RLTY.US,D,20251008,000000,15.2227,15.2227,15.12,15.19,55707,0
+RLTY.US,D,20251009,000000,15.25,15.2982,15.12,15.12,43161,0
+RLTY.US,D,20251010,000000,15.19,15.2,14.93,14.96,61169,0
+RLTY.US,D,20251013,000000,15.095,15.19,14.98,15.05,38670,0
+RLTY.US,D,20251014,000000,14.99,15.045,14.9301,14.97,54397,0
+RLTY.US,D,20251015,000000,15.03,15.33,15,15.21,52568,0
+RLTY.US,D,20251016,000000,15.3,15.329,15.19,15.23,49191,0
+RLTY.US,D,20251017,000000,15.15,15.3,15.15,15.29,54090,0
+RLTY.US,D,20251020,000000,15.28,15.3899,15.2435,15.32,62934,0
+RLTY.US,D,20251021,000000,15.249,15.3999,15.234,15.31,35275,0
+RLTY.US,D,20251022,000000,15.19,15.36,15.17,15.23,55610,0
+RLTY.US,D,20251023,000000,15.3478,15.37,15.14,15.15,38499,0
+RLTY.US,D,20251024,000000,15.28,15.2869,15.19,15.24,43809,0
+RLTY.US,D,20251027,000000,15.28,15.36,15.2,15.23,65305,0
+RLTY.US,D,20251028,000000,15.25,15.25,15.06,15.06,69464,0
+RLTY.US,D,20251029,000000,15.1,15.13,14.82,14.91,122175,0
+RLTY.US,D,20251030,000000,14.9982,15.15,14.95,15.03,42502,0
+RLTY.US,D,20251031,000000,15,15.1298,14.91,15.04,64526,0
+RLTY.US,D,20251103,000000,15,15.03,14.85,14.98,69322,0
+RLTY.US,D,20251104,000000,14.98,15.0894,14.92,14.97,77998,0
+RLTY.US,D,20251105,000000,15.05,15.0518,14.85,15.01,55746,0
+RLTY.US,D,20251106,000000,15.01,15.07,14.95,15,49724,0
+RLTY.US,D,20251107,000000,14.9355,15.11,14.9355,15.05,50880,0
+RLTY.US,D,20251110,000000,15.06,15.23,15.05,15.19,40827,0
+RLTY.US,D,20251111,000000,15.25,15.386,15.19,15.36,70073,0
+RLTY.US,D,20251112,000000,15.285,15.3061,15.1621,15.23,28907,0
+RLTY.US,D,20251113,000000,15.13,15.21,14.97,14.97,49562,0
+RLTY.US,D,20251114,000000,14.97,15.04,14.89,15.01,49565,0
+RLTY.US,D,20251117,000000,15.01,15.028,14.7,14.7,88481,0
+RLTY.US,D,20251118,000000,14.58,14.8199,14.57,14.73,46859,0
+RLTY.US,D,20251119,000000,14.73,14.83,14.59,14.63,35930,0
+RLTY.US,D,20251120,000000,14.89,14.89,14.64,14.65,55475,0
+RLTY.US,D,20251121,000000,14.7,14.84,14.69,14.79,37831,0
+RLTY.US,D,20251124,000000,14.8337,14.8657,14.7,14.72,65967,0
+RLTY.US,D,20251125,000000,14.74,14.9201,14.71,14.78,63413,0
+RLTY.US,D,20251126,000000,14.88,15,14.79,14.99,39642,0
+RLTY.US,D,20251128,000000,15.074,15.19,15.01,15.15,28457,0
+RLTY.US,D,20251201,000000,15.09,15.2,15,15.05,69259,0
+RLTY.US,D,20251202,000000,14.95,15.12,14.88,15.03,64773,0
+RLTY.US,D,20251203,000000,15.06,15.11,15,15.05,56476,0
+RLTY.US,D,20251204,000000,15.0415,15.0992,15.01,15.04,57276,0
+RLTY.US,D,20251205,000000,15.04,15.1,14.98,15.02,67500,0
+RLTY.US,D,20251208,000000,15,15.1,14.85,14.89,76603,0
+RLTY.US,D,20251209,000000,14.78,14.9,14.59,14.62,121359,0
+RLTY.US,D,20251210,000000,14.565,14.75,14.53,14.63,83249,0
+RLTY.US,D,20251211,000000,14.67,14.76,14.61,14.66,75628,0
+RLTY.US,D,20251212,000000,14.685,14.78,14.62,14.62,56950,0
+RLTY.US,D,20251215,000000,14.6,14.69,14.52,14.57,137033,0
+RLTY.US,D,20251216,000000,14.64,14.64,14.54,14.58,98049,0
+RLTY.US,D,20251217,000000,14.5531,14.69,14.445,14.53,168199,0
+RLTY.US,D,20251218,000000,14.5355,14.56,14.36,14.46,104924,0
+RLTY.US,D,20251219,000000,14.4,14.4627,14.35,14.41,128305,0
+RLTY.US,D,20251222,000000,14.3793,14.4593,14.28,14.4,164044,0
+RLTY.US,D,20251223,000000,14.3401,14.45,14.3401,14.43,61332,0
+RLTY.US,D,20251224,000000,14.45,14.58,14.41,14.55,74824,0
+RLTY.US,D,20251226,000000,14.525,14.6,14.46,14.58,120558,0
+RLTY.US,D,20251229,000000,14.57,14.75,14.55,14.72,125309,0
+RLTY.US,D,20251230,000000,14.775,14.81,14.64,14.77,164618,0
+RLTY.US,D,20251231,000000,14.83,14.8413,14.6801,14.7,65847,0
+RLTY.US,D,20260102,000000,14.6627,14.75,14.6,14.67,87607,0
+RLTY.US,D,20260105,000000,14.62,14.8,14.6,14.72,130423,0
+RLTY.US,D,20260106,000000,14.8427,14.87,14.6501,14.85,67111,0
+RLTY.US,D,20260107,000000,14.93,14.93,14.7001,14.72,122648,0
+RLTY.US,D,20260108,000000,14.7304,14.94,14.62,14.81,121286,0
+RLTY.US,D,20260109,000000,14.8762,14.93,14.86,14.885,89427,0
+RLTY.US,D,20260112,000000,14.8048,15,14.78,14.94,68526,0
+RLTY.US,D,20260113,000000,14.81,14.907,14.71,14.86,90166,0
+RLTY.US,D,20260114,000000,14.79,14.93,14.73,14.91,105001,0
+RLTY.US,D,20260115,000000,14.99,15.05,14.9,14.94,120587,0
+RLTY.US,D,20260116,000000,14.98,15.1,14.96,15.05,109997,0
+RLTY.US,D,20260120,000000,14.975,15,14.7922,14.84,79692,0
+RLTY.US,D,20260121,000000,14.8,14.94,14.75,14.83,51877,0
+RLTY.US,D,20260122,000000,14.87,14.88,14.72,14.74,51499,0
+RLTY.US,D,20260123,000000,14.74,14.76,14.65,14.71,61729,0
+RLTY.US,D,20260126,000000,14.8078,14.84,14.72,14.76,48909,0
+RLTY.US,D,20260127,000000,14.77,14.84,14.7,14.7,46229,0
+RLTY.US,D,20260128,000000,14.7,14.71,14.55,14.57,96091,0
+RLTY.US,D,20260129,000000,14.51,14.88,14.51,14.83,117556,0
+RLTY.US,D,20260130,000000,14.83,15.03,14.755,15.01,86226,0
+RLTY.US,D,20260202,000000,14.97,15.03,14.87,14.87,110703,0
+RLTY.US,D,20260203,000000,14.78,14.87,14.72,14.84,214651,0
+RLTY.US,D,20260204,000000,14.85,15.14,14.85,15.02,106902,0
+RLTY.US,D,20260205,000000,14.905,15.095,14.8418,15.02,58493,0
+RLTY.US,D,20260206,000000,15.1,15.21,15.05,15.18,56041,0
+RLTY.US,D,20260209,000000,15.21,15.38,15.06,15.37,112341,0
+RLTY.US,D,20260210,000000,15.225,15.56,15.225,15.51,89946,0
+RLTY.US,D,20260211,000000,15.495,15.59,15.33,15.35,93411,0
+RLTY.US,D,20260212,000000,15.446,15.5816,15.37,15.51,99180,0
+RLTY.US,D,20260213,000000,15.46,15.81,15.46,15.73,59299,0
+RLTY.US,D,20260217,000000,15.73,15.85,15.651,15.82,113099,0
+RLTY.US,D,20260218,000000,15.8,15.8,15.54,15.6,72379,0
diff --git a/daily/us/nyse stocks/2/rmm.us.txt b/daily/us/nyse stocks/2/rmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1bf25a11c325dfd5531c9d60da411b5f0a84488
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmm.us.txt	
@@ -0,0 +1,1650 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMM.US,D,20190729,000000,16.4591,16.4677,16.4362,16.4677,371818.66016406,0
+RMM.US,D,20190730,000000,16.4677,16.5193,16.4362,16.4362,171500.05991981,0
+RMM.US,D,20190731,000000,16.4753,16.5193,16.4362,16.4753,308894.63064213,0
+RMM.US,D,20190801,000000,16.4839,16.7088,16.4753,16.559,83842.048907,0
+RMM.US,D,20190802,000000,16.5993,16.849,16.5993,16.765,71008.161505792,0
+RMM.US,D,20190805,000000,16.7955,16.8033,16.7241,16.765,20942.15112231,0
+RMM.US,D,20190806,000000,16.7556,16.849,16.6412,16.8033,47401.027224634,0
+RMM.US,D,20190807,000000,16.8127,16.849,16.7955,16.7955,18302.348906691,0
+RMM.US,D,20190808,000000,16.849,16.849,16.7241,16.8308,21519.214404738,0
+RMM.US,D,20190809,000000,16.7861,16.8033,16.7288,16.7783,8335.9414161698,0
+RMM.US,D,20190812,000000,16.8033,16.8033,16.7478,16.7955,10328.383549498,0
+RMM.US,D,20190813,000000,16.8033,16.849,16.7241,16.8033,28683.192754593,0
+RMM.US,D,20190814,000000,16.7736,16.8033,16.7241,16.7556,11411.164108529,0
+RMM.US,D,20190815,000000,16.7556,16.765,16.5993,16.6755,43205.252558395,0
+RMM.US,D,20190816,000000,16.5993,16.7459,16.5993,16.6658,49223.49799114,0
+RMM.US,D,20190819,000000,16.7002,16.7403,16.6658,16.7002,14054.11394205,0
+RMM.US,D,20190820,000000,16.7154,16.8033,16.6412,16.765,20266.462478884,0
+RMM.US,D,20190821,000000,16.7241,17.0853,16.7241,16.969,38894.065235671,0
+RMM.US,D,20190822,000000,16.8908,16.9291,16.8033,16.8564,10970.497601948,0
+RMM.US,D,20190823,000000,16.8033,16.969,16.6231,16.6231,59660.998961317,0
+RMM.US,D,20190826,000000,16.6736,16.6821,16.5276,16.5517,25319.438421021,0
+RMM.US,D,20190827,000000,16.5993,16.7241,16.5428,16.6412,22926.199607895,0
+RMM.US,D,20190828,000000,16.6231,16.6316,16.5745,16.6088,11007.219810828,0
+RMM.US,D,20190829,000000,16.6278,16.7241,16.6182,16.6622,19304.34060618,0
+RMM.US,D,20190830,000000,16.6668,16.969,16.6412,16.9291,31506.60601462,0
+RMM.US,D,20190903,000000,16.969,17.134,16.969,17.0558,26549.107815576,0
+RMM.US,D,20190904,000000,16.6231,16.7154,16.2693,16.6412,283663.32552243,0
+RMM.US,D,20190905,000000,16.5669,16.7241,16.5564,16.7241,93100.242369088,0
+RMM.US,D,20190906,000000,16.6736,16.8033,16.6736,16.7556,42723.66701906,0
+RMM.US,D,20190909,000000,16.6821,16.6821,16.559,16.5993,38609.730418329,0
+RMM.US,D,20190910,000000,16.5993,16.7154,16.559,16.6164,55328.82751923,0
+RMM.US,D,20190911,000000,16.6316,16.6736,16.5517,16.6658,32022.815350902,0
+RMM.US,D,20190912,000000,16.6658,16.7164,16.6373,16.7164,26117.884162708,0
+RMM.US,D,20190913,000000,16.6918,16.6918,16.4582,16.6316,25578.592295128,0
+RMM.US,D,20190916,000000,16.6316,16.7565,16.5375,16.6316,24283.872130554,0
+RMM.US,D,20190917,000000,16.6316,16.7565,16.5517,16.6658,44253.409320479,0
+RMM.US,D,20190918,000000,16.6736,16.6736,16.4667,16.6658,50009.353261209,0
+RMM.US,D,20190919,000000,16.6164,16.7336,16.6164,16.725,31938.878873457,0
+RMM.US,D,20190920,000000,16.7164,16.7565,16.6736,16.7336,7536.4464685143,0
+RMM.US,D,20190923,000000,16.725,16.725,16.4485,16.6164,93326.870858186,0
+RMM.US,D,20190924,000000,16.6736,16.6736,16.5517,16.6164,14028.932998818,0
+RMM.US,D,20190925,000000,16.6736,16.6821,16.5925,16.6412,27689.594702849,0
+RMM.US,D,20190926,000000,16.7088,16.7088,16.6164,16.7002,18945.512165107,0
+RMM.US,D,20190927,000000,16.7164,16.7164,16.5925,16.6821,13868.404485706,0
+RMM.US,D,20190930,000000,16.7565,16.7965,16.4667,16.5925,95859.654065063,0
+RMM.US,D,20191001,000000,16.5925,16.6316,16.5087,16.6078,53965.908966732,0
+RMM.US,D,20191002,000000,16.5517,16.6736,16.5276,16.5745,30918.001466544,0
+RMM.US,D,20191003,000000,16.5831,16.6487,16.5183,16.5428,31178.20454662,0
+RMM.US,D,20191004,000000,16.6231,16.6487,16.5629,16.6231,28776.572085749,0
+RMM.US,D,20191007,000000,16.5669,16.6316,16.4495,16.5276,33906.140063555,0
+RMM.US,D,20191008,000000,16.6164,16.6164,16.4352,16.5517,25506.197083334,0
+RMM.US,D,20191009,000000,16.6078,16.6155,16.4667,16.5517,21799.352398207,0
+RMM.US,D,20191010,000000,16.5925,16.5925,16.4105,16.4105,53972.204202542,0
+RMM.US,D,20191011,000000,16.4667,16.4744,16.3848,16.4259,51047.017963612,0
+RMM.US,D,20191014,000000,16.4259,16.4259,16.2923,16.4259,43965.926885232,0
+RMM.US,D,20191015,000000,16.4259,16.4259,16.3772,16.3944,24937.52744865,0
+RMM.US,D,20191016,000000,16.4372,16.5021,16.4077,16.5021,26123.130192548,0
+RMM.US,D,20191017,000000,16.4105,16.5428,16.4105,16.5286,93066.66777811,0
+RMM.US,D,20191018,000000,16.5679,16.6241,16.4829,16.6172,24846.246529428,0
+RMM.US,D,20191021,000000,16.5753,16.5935,16.3371,16.4259,66905.766170712,0
+RMM.US,D,20191022,000000,16.4259,16.5753,16.419,16.4582,19754.449966475,0
+RMM.US,D,20191023,000000,16.5011,16.5753,16.4582,16.5753,25948.962001849,0
+RMM.US,D,20191024,000000,16.5697,16.6525,16.5428,16.5841,8182.757344834,0
+RMM.US,D,20191025,000000,16.5841,16.6241,16.4582,16.4582,21296.782739511,0
+RMM.US,D,20191028,000000,16.5428,16.5753,16.4495,16.5286,122652.17766522,0
+RMM.US,D,20191029,000000,16.5095,16.8061,16.5021,16.7907,136533.17262256,0
+RMM.US,D,20191030,000000,16.7907,16.9069,16.6869,16.8431,45980.402343891,0
+RMM.US,D,20191031,000000,16.9168,17.0739,16.8519,16.8765,95156.686066467,0
+RMM.US,D,20191101,000000,16.9413,16.95,16.6668,16.7832,152960.59046433,0
+RMM.US,D,20191104,000000,16.8765,16.8765,16.6936,16.7584,30250.706470862,0
+RMM.US,D,20191105,000000,16.7412,16.932,16.6936,16.7422,55892.251124076,0
+RMM.US,D,20191106,000000,16.8337,16.8337,16.5935,16.6003,81792.949651396,0
+RMM.US,D,20191107,000000,16.6668,16.6983,16.5841,16.6496,40304.198056733,0
+RMM.US,D,20191108,000000,16.6003,16.6088,16.5095,16.5095,89705.011856472,0
+RMM.US,D,20191111,000000,16.5286,16.6839,16.5286,16.6326,24018.423020637,0
+RMM.US,D,20191112,000000,16.5527,16.6496,16.5193,16.6496,26768.391862899,0
+RMM.US,D,20191113,000000,16.5841,16.7174,16.5841,16.7021,44292.229941296,0
+RMM.US,D,20191114,000000,16.7021,16.7108,16.6326,16.6936,46379.100611751,0
+RMM.US,D,20191115,000000,16.769,16.769,16.6422,16.6496,31179.253752588,0
+RMM.US,D,20191118,000000,16.8155,16.8155,16.5753,16.5935,29043.070401636,0
+RMM.US,D,20191119,000000,16.625,16.625,16.541,16.541,27728.415323667,0
+RMM.US,D,20191120,000000,16.5517,16.7773,16.5375,16.5753,28926.608539182,0
+RMM.US,D,20191121,000000,16.5791,16.6003,16.5087,16.5841,85018.208797186,0
+RMM.US,D,20191122,000000,16.5841,16.8069,16.5841,16.5935,44106.520484952,0
+RMM.US,D,20191125,000000,16.5841,16.6172,16.5735,16.5753,86900.48430387,0
+RMM.US,D,20191126,000000,16.6003,16.6003,16.4819,16.5841,82740.382640546,0
+RMM.US,D,20191127,000000,16.6422,16.7021,16.5375,16.5649,59046.164264038,0
+RMM.US,D,20191129,000000,16.5375,16.5753,16.5276,16.5375,29761.776489751,0
+RMM.US,D,20191202,000000,16.5375,16.541,16.4819,16.5276,42460.316321078,0
+RMM.US,D,20191203,000000,16.5087,16.5679,16.5011,16.5375,85187.130958043,0
+RMM.US,D,20191204,000000,16.5183,16.5428,16.4097,16.4411,99570.69557406,0
+RMM.US,D,20191205,000000,16.4411,16.5143,16.2408,16.3763,327674.36826428,0
+RMM.US,D,20191206,000000,16.3258,16.4372,16.3258,16.3591,58656.908849891,0
+RMM.US,D,20191209,000000,16.401,16.4047,16.2981,16.34,119480.42802381,0
+RMM.US,D,20191210,000000,16.3591,16.4249,16.3523,16.3935,101282.99971393,0
+RMM.US,D,20191211,000000,16.4028,16.4716,16.3944,16.4362,72102.483330471,0
+RMM.US,D,20191212,000000,16.4647,16.4839,16.361,16.361,68322.194227581,0
+RMM.US,D,20191213,000000,16.4028,16.443,16.1674,16.2742,154286.78680794,0
+RMM.US,D,20191216,000000,16.2666,16.361,16.2666,16.2742,73741.343052568,0
+RMM.US,D,20191217,000000,16.3447,16.4028,16.257,16.3866,88982.108944483,0
+RMM.US,D,20191218,000000,16.361,16.4591,16.317,16.4362,122106.59056184,0
+RMM.US,D,20191219,000000,16.418,16.5448,16.418,16.4934,103288.03231887,0
+RMM.US,D,20191220,000000,16.4505,16.5448,16.4505,16.5203,143578.59069801,0
+RMM.US,D,20191223,000000,16.4753,16.5393,16.4028,16.443,108766.98588403,0
+RMM.US,D,20191224,000000,16.3686,16.4753,16.317,16.4028,116383.17200612,0
+RMM.US,D,20191226,000000,16.418,16.4362,16.2666,16.361,150997.52609811,0
+RMM.US,D,20191227,000000,16.361,16.3944,16.2495,16.2495,121761.40179835,0
+RMM.US,D,20191230,000000,16.2742,16.3533,16.1865,16.2343,186614.92109556,0
+RMM.US,D,20191231,000000,16.2819,16.3782,16.1237,16.2276,343782.82749177,0
+RMM.US,D,20200102,000000,16.3361,16.4028,16.2923,16.3782,54809.470565046,0
+RMM.US,D,20200103,000000,16.443,16.4591,16.361,16.4362,86832.285915947,0
+RMM.US,D,20200106,000000,16.4839,16.5295,16.4028,16.4505,103930.14637131,0
+RMM.US,D,20200107,000000,16.4267,16.6106,16.4267,16.6106,98579.195934252,0
+RMM.US,D,20200108,000000,16.5448,16.6182,16.5448,16.603,56227.997033852,0
+RMM.US,D,20200109,000000,16.626,16.6783,16.5868,16.603,99360.854380451,0
+RMM.US,D,20200110,000000,16.603,16.626,16.5697,16.603,90137.28471531,0
+RMM.US,D,20200113,000000,16.6106,16.7727,16.603,16.7126,134231.21472864,0
+RMM.US,D,20200114,000000,16.6869,16.9555,16.6727,16.8814,143681.41288289,0
+RMM.US,D,20200115,000000,16.8716,16.9555,16.7546,16.8716,126244.65889983,0
+RMM.US,D,20200116,000000,16.7375,16.8814,16.7375,16.8814,79629.486945273,0
+RMM.US,D,20200117,000000,16.8716,16.8898,16.8195,16.8642,52078.387430208,0
+RMM.US,D,20200121,000000,16.8195,16.9483,16.8195,16.847,75871.231167712,0
+RMM.US,D,20200122,000000,16.9393,16.9797,16.8289,16.9699,121065.77824154,0
+RMM.US,D,20200123,000000,16.9483,16.9949,16.9006,16.9483,54279.621551179,0
+RMM.US,D,20200124,000000,16.987,17.3064,16.9699,17.2845,193967.75651967,0
+RMM.US,D,20200127,000000,17.274,17.435,17.2492,17.4104,182313.17662655,0
+RMM.US,D,20200128,000000,17.3653,17.4104,17.3245,17.3359,74014.136604261,0
+RMM.US,D,20200129,000000,17.3417,17.4104,17.2978,17.3159,142024.71665933,0
+RMM.US,D,20200130,000000,17.3245,17.3653,17.2255,17.2806,44360.42832922,0
+RMM.US,D,20200131,000000,17.3492,17.3492,17.2083,17.2083,93060.372542301,0
+RMM.US,D,20200203,000000,17.1548,17.4104,17.1548,17.4104,50874.94818485,0
+RMM.US,D,20200204,000000,17.4104,17.5342,17.3653,17.4427,64739.155846686,0
+RMM.US,D,20200205,000000,17.3245,17.6638,17.3245,17.5858,65818.78878781,0
+RMM.US,D,20200206,000000,17.4493,17.6182,17.4493,17.5923,39411.32377792,0
+RMM.US,D,20200207,000000,17.5923,17.8105,17.5104,17.7927,88405.045662056,0
+RMM.US,D,20200210,000000,17.8878,17.8878,17.7029,17.7029,120224.31505517,0
+RMM.US,D,20200211,000000,17.457,17.6591,17.457,17.601,86915.173187423,0
+RMM.US,D,20200212,000000,17.6182,17.7144,17.5342,17.5771,83322.691952814,0
+RMM.US,D,20200213,000000,17.601,17.6953,17.4913,17.6428,79635.782181082,0
+RMM.US,D,20200214,000000,17.5009,17.5676,17.4646,17.5189,98420.765833077,0
+RMM.US,D,20200218,000000,17.5189,17.5428,17.3236,17.3236,49651.574026103,0
+RMM.US,D,20200219,000000,17.2483,17.3407,17.171,17.1798,79794.212282257,0
+RMM.US,D,20200220,000000,19.243,19.243,17.2196,17.4247,43276.598564223,0
+RMM.US,D,20200221,000000,17.3322,17.5589,17.3322,17.4913,43025.838337859,0
+RMM.US,D,20200224,000000,17.4827,17.6354,17.2483,17.6354,112590.29243162,0
+RMM.US,D,20200225,000000,17.4646,17.6953,17.4646,17.6506,67088.328009153,0
+RMM.US,D,20200226,000000,17.6686,17.6953,17.4247,17.6095,50995.606871178,0
+RMM.US,D,20200227,000000,17.4827,17.6256,17.4418,17.5275,80818.237307077,0
+RMM.US,D,20200228,000000,17.4418,17.5189,17.3054,17.3322,112744.52570893,0
+RMM.US,D,20200302,000000,17.2731,17.4418,17.2731,17.434,36036.028178699,0
+RMM.US,D,20200303,000000,17.4418,17.6095,17.357,17.5,58767.075476535,0
+RMM.US,D,20200304,000000,17.5275,17.6095,17.3617,17.4094,96355.928487952,0
+RMM.US,D,20200305,000000,17.3647,17.4827,17.3322,17.3322,47599.327152594,0
+RMM.US,D,20200306,000000,17.2731,17.3742,17.1453,17.1453,49100.740892877,0
+RMM.US,D,20200309,000000,17.0204,17.0471,16.5345,16.541,96648.656953039,0
+RMM.US,D,20200310,000000,16.6821,16.6821,16.5059,16.5907,69338.874810623,0
+RMM.US,D,20200311,000000,16.4696,16.5983,16.3485,16.3638,59834.117946045,0
+RMM.US,D,20200312,000000,16.3485,16.3972,14.3243,14.3243,127430.26164373,0
+RMM.US,D,20200313,000000,14.7454,15.7204,14.7454,15.6301,83427.612549619,0
+RMM.US,D,20200316,000000,15.2059,15.2428,14.0125,14.1564,103041.46891637,0
+RMM.US,D,20200317,000000,13.9734,13.9734,13.0852,13.6932,130908.37942783,0
+RMM.US,D,20200318,000000,13.27,13.3425,11.8128,11.8282,137249.78029873,0
+RMM.US,D,20200319,000000,11.667,11.8984,10.6348,11.8128,207851.89909488,0
+RMM.US,D,20200320,000000,11.8984,13.1158,11.7516,12.398,119952.57070943,0
+RMM.US,D,20200323,000000,12.0671,12.3255,10.3793,11.3906,178948.373087,0
+RMM.US,D,20200324,000000,11.6345,12.15,11.6345,11.8813,84025.65995141,0
+RMM.US,D,20200325,000000,12.0671,13.2101,12.0671,13.0927,93636.386618762,0
+RMM.US,D,20200326,000000,13.3186,14.3013,13.1423,14.1479,91434.103291821,0
+RMM.US,D,20200327,000000,13.9734,14.3947,13.5559,14.2964,52614.531679882,0
+RMM.US,D,20200330,000000,15.7148,15.7148,14.1411,14.7082,93355.199419324,0
+RMM.US,D,20200331,000000,15.0038,15.2163,14.8446,15.138,70636.742593103,0
+RMM.US,D,20200401,000000,14.8168,14.8168,14.1174,14.2517,66327.653682315,0
+RMM.US,D,20200402,000000,14.0562,14.5556,13.6751,14.1822,50164.63574448,0
+RMM.US,D,20200403,000000,13.9296,14.3357,13.715,13.9734,27103.088566708,0
+RMM.US,D,20200406,000000,14.1268,14.3061,13.8876,13.9868,41982.927605614,0
+RMM.US,D,20200407,000000,14.065,14.3107,13.9801,13.9801,49790.069213887,0
+RMM.US,D,20200408,000000,14.2345,15.1896,13.9801,14.8598,55436.895733941,0
+RMM.US,D,20200409,000000,15.2428,16.3686,14.8513,15.138,89653.600764037,0
+RMM.US,D,20200413,000000,15.2428,15.4964,15.2393,15.4945,10869.773829013,0
+RMM.US,D,20200414,000000,15.3679,16.0779,15.3679,15.7366,54886.062600712,0
+RMM.US,D,20200415,000000,15.7415,15.7415,15.3248,15.6156,31772.055124537,0
+RMM.US,D,20200416,000000,15.4384,15.5718,15.3248,15.3507,21589.511204596,0
+RMM.US,D,20200417,000000,15.446,15.487,15.019,15.1066,25195.632116791,0
+RMM.US,D,20200420,000000,15.286,15.446,14.9007,15.1896,66322.407652475,0
+RMM.US,D,20200421,000000,15.0209,15.3507,14.8055,14.9284,29848.860585099,0
+RMM.US,D,20200422,000000,14.9753,14.9753,14.7149,14.7473,36522.859747876,0
+RMM.US,D,20200423,000000,14.8894,14.9753,14.1678,14.4586,60662.990660805,0
+RMM.US,D,20200424,000000,14.6606,14.8226,14.1937,14.7473,28142.851681047,0
+RMM.US,D,20200427,000000,14.8226,14.8655,13.8113,14.2899,91918.836449062,0
+RMM.US,D,20200428,000000,14.4995,14.4995,14.0498,14.2374,19527.821477375,0
+RMM.US,D,20200429,000000,14.3126,14.4586,14.0498,14.1927,78214.108094372,0
+RMM.US,D,20200430,000000,14.1678,14.2374,14.0363,14.228,57032.738011346,0
+RMM.US,D,20200501,000000,14.04,14.2374,14.023,14.0841,45900.66269032,0
+RMM.US,D,20200504,000000,14.2183,14.2183,13.6322,13.7426,66832.321752949,0
+RMM.US,D,20200505,000000,13.9887,13.9887,13.7058,13.9259,75328.791682231,0
+RMM.US,D,20200506,000000,13.9382,14.0753,13.7597,13.8801,35361.388741242,0
+RMM.US,D,20200507,000000,13.9592,14.2099,13.9592,14.0716,40788.931213972,0
+RMM.US,D,20200508,000000,13.981,14.1031,13.8801,13.9134,39152.169903812,0
+RMM.US,D,20200511,000000,14.0145,14.2183,13.9466,14.1573,36724.307293741,0
+RMM.US,D,20200512,000000,14.1878,14.468,14.1097,14.1097,36222.786841012,0
+RMM.US,D,20200513,000000,14.4586,14.468,14.0267,14.2099,80158.28675317,0
+RMM.US,D,20200514,000000,14.144,14.4395,14.0459,14.144,22705.866354604,0
+RMM.US,D,20200515,000000,14.2909,14.3652,14.0763,14.2556,22073.195155869,0
+RMM.US,D,20200518,000000,14.3146,14.3652,13.7322,13.9019,87348.495252228,0
+RMM.US,D,20200519,000000,14.0507,14.1946,13.9564,13.9734,34750.750867835,0
+RMM.US,D,20200520,000000,14.0317,14.2374,13.9658,14.0409,41907.384775915,0
+RMM.US,D,20200521,000000,14.0763,14.2546,13.7867,13.981,142725.58624599,0
+RMM.US,D,20200522,000000,13.9983,14.0851,13.9564,14.0679,55775.789261621,0
+RMM.US,D,20200526,000000,14.1688,14.2384,14.0802,14.1774,51536.997150694,0
+RMM.US,D,20200527,000000,14.2384,14.3652,14.0763,14.1592,153722.31399714,0
+RMM.US,D,20200528,000000,14.1688,14.3652,14.1031,14.3566,75665.586797974,0
+RMM.US,D,20200529,000000,14.3652,14.5473,14.3318,14.5473,69587.536625051,0
+RMM.US,D,20200601,000000,14.5978,14.9065,14.5978,14.8369,51485.586058259,0
+RMM.US,D,20200602,000000,14.8369,14.9724,14.6835,14.9247,57647.572708624,0
+RMM.US,D,20200603,000000,15.016,15.0342,14.6968,14.9159,52875.783965927,0
+RMM.US,D,20200604,000000,14.8369,14.9978,14.7607,14.854,44009.993535891,0
+RMM.US,D,20200605,000000,14.8808,15.2123,14.8275,14.9247,117436.57479804,0
+RMM.US,D,20200608,000000,15.0428,15.3238,14.8903,15.3238,54297.458052636,0
+RMM.US,D,20200609,000000,15.3238,15.446,15.162,15.1877,64014.154522761,0
+RMM.US,D,20200610,000000,15.1791,15.3238,14.876,15.3238,53984.794674158,0
+RMM.US,D,20200611,000000,14.9724,15.0876,14.7607,14.9942,47539.522412416,0
+RMM.US,D,20200612,000000,15.1791,15.1953,14.9562,15.1695,34146.408230237,0
+RMM.US,D,20200615,000000,15.0258,15.1371,14.8456,14.9331,51945.138272263,0
+RMM.US,D,20200616,000000,15.017,15.1209,14.9331,15.1209,51384.862285324,0
+RMM.US,D,20200617,000000,15.0742,15.0924,14.8903,14.9113,24186.295975525,0
+RMM.US,D,20200618,000000,14.9247,15.0609,14.8808,14.9007,31290.469585202,0
+RMM.US,D,20200619,000000,15.017,15.017,14.8369,14.9247,36156.686865025,0
+RMM.US,D,20200622,000000,14.8369,15.017,14.8369,14.8808,33402.521198891,0
+RMM.US,D,20200623,000000,15.017,15.017,14.7682,14.8016,40861.326425768,0
+RMM.US,D,20200624,000000,14.8712,14.8712,14.7082,14.7435,19914.978479587,0
+RMM.US,D,20200625,000000,14.8503,14.8712,14.6043,14.6224,97965.410442941,0
+RMM.US,D,20200626,000000,14.7512,14.7512,14.6224,14.6386,31498.212366876,0
+RMM.US,D,20200629,000000,14.6386,14.6987,14.5529,14.6224,30888.623699438,0
+RMM.US,D,20200630,000000,14.7607,14.7607,14.6178,14.7435,46192.341949439,0
+RMM.US,D,20200701,000000,14.8188,14.8188,14.7179,14.7844,30901.214171054,0
+RMM.US,D,20200702,000000,14.7682,14.8369,14.7512,14.8093,24099.211880177,0
+RMM.US,D,20200706,000000,14.9816,14.9816,14.7512,14.8322,31051.250624486,0
+RMM.US,D,20200707,000000,14.9159,14.9988,14.692,14.7844,70937.864705935,0
+RMM.US,D,20200708,000000,14.7941,14.8627,14.7273,14.8093,48881.456845555,0
+RMM.US,D,20200709,000000,14.8093,14.9159,14.7512,14.897,30250.706470862,0
+RMM.US,D,20200710,000000,14.8627,15.2069,14.8627,14.9816,46303.557782052,0
+RMM.US,D,20200713,000000,15.0352,15.2762,14.9645,15.0524,78438.638171534,0
+RMM.US,D,20200714,000000,15.0352,15.2241,15.0077,15.2241,63779.132385919,0
+RMM.US,D,20200715,000000,15.26,15.3382,15.1371,15.1639,60371.311401686,0
+RMM.US,D,20200716,000000,15.282,15.282,14.9562,14.9743,94314.173674124,0
+RMM.US,D,20200717,000000,15.018,15.0533,14.8903,14.9483,91493.908032002,0
+RMM.US,D,20200720,000000,14.9998,15.0885,14.9655,15.0087,47718.936632953,0
+RMM.US,D,20200721,000000,15.0533,15.1144,15.018,15.08,107012.71350546,0
+RMM.US,D,20200722,000000,15.1057,15.1144,14.9998,15.018,94750.643356833,0
+RMM.US,D,20200723,000000,15.08,15.1144,15.0087,15.0447,73566.125655903,0
+RMM.US,D,20200724,000000,15.08,15.0972,14.9826,15.0533,57921.415466286,0
+RMM.US,D,20200727,000000,15.0533,15.1734,15.0533,15.0972,93466.415251937,0
+RMM.US,D,20200728,000000,15.0618,15.1218,15.0267,15.0533,83389.841134769,0
+RMM.US,D,20200729,000000,15.0533,15.0885,15.0447,15.08,80878.042047254,0
+RMM.US,D,20200730,000000,15.0533,15.0885,15.018,15.0618,86678.052638644,0
+RMM.US,D,20200731,000000,15.08,15.0885,15.0087,15.0447,65430.58257963,0
+RMM.US,D,20200803,000000,15.0087,15.0885,14.9655,15.0087,99265.376637359,0
+RMM.US,D,20200804,000000,14.9826,15.1296,14.9826,15.1218,97740.880365779,0
+RMM.US,D,20200805,000000,15.138,15.2467,15.1296,15.2437,66522.805992374,0
+RMM.US,D,20200806,000000,15.1819,15.3031,15.1657,15.2344,155386.35466247,0
+RMM.US,D,20200807,000000,15.2163,15.2954,15.1296,15.1915,156151.22581318,0
+RMM.US,D,20200810,000000,15.2526,15.3297,15.2039,15.2526,89829.86736667,0
+RMM.US,D,20200811,000000,15.2526,15.3382,15.2248,15.2619,113797.92850084,0
+RMM.US,D,20200812,000000,15.2619,15.3382,15.2248,15.3022,78939.109418294,0
+RMM.US,D,20200813,000000,15.3219,15.3906,15.2972,15.3219,94540.802163222,0
+RMM.US,D,20200814,000000,15.3219,15.4078,15.3106,15.3126,67444.008832323,0
+RMM.US,D,20200817,000000,15.3219,15.3744,15.3126,15.3488,72165.435688556,0
+RMM.US,D,20200818,000000,15.3316,15.4537,15.3126,15.34,66565.823437064,0
+RMM.US,D,20200819,000000,15.3316,15.3744,15.2172,15.282,129085.90866132,0
+RMM.US,D,20200820,000000,15.2354,15.282,15.139,15.2001,77259.330663445,0
+RMM.US,D,20200821,000000,15.1487,15.2344,15.0087,15.0618,118640.01404339,0
+RMM.US,D,20200824,000000,15.0705,15.1829,15.0705,15.0972,41657.673755519,0
+RMM.US,D,20200825,000000,15.0885,15.139,14.9483,15.0267,65920.561766712,0
+RMM.US,D,20200826,000000,14.9826,14.9826,14.8178,14.8618,89822.522924893,0
+RMM.US,D,20200827,000000,14.853,14.857,14.7054,14.7149,97515.301082648,0
+RMM.US,D,20200828,000000,14.7341,14.8608,14.6892,14.7578,86024.397320548,0
+RMM.US,D,20200831,000000,14.853,14.9237,14.8265,14.8618,87351.642870133,0
+RMM.US,D,20200901,000000,14.8359,14.9409,14.8178,14.9321,65164.084263746,0
+RMM.US,D,20200902,000000,14.8702,15.018,14.8702,14.9743,49965.286610552,0
+RMM.US,D,20200903,000000,14.9562,15.0258,14.6539,14.7655,116906.72578419,0
+RMM.US,D,20200904,000000,14.773,14.8045,14.592,14.6539,91152.916092382,0
+RMM.US,D,20200908,000000,14.6445,14.6968,14.5586,14.6539,57704.2298309,0
+RMM.US,D,20200909,000000,14.6711,14.7578,14.6358,14.7244,53572.456728712,0
+RMM.US,D,20200910,000000,14.7244,14.8178,14.6892,14.7655,81882.13215868,0
+RMM.US,D,20200911,000000,14.7827,14.8618,14.7341,14.8178,56776.731755143,0
+RMM.US,D,20200914,000000,14.8178,14.8798,14.7445,14.8265,100873.80938638,0
+RMM.US,D,20200915,000000,14.9075,14.9428,14.8103,14.8817,76816.565744928,0
+RMM.US,D,20200916,000000,14.855,14.9179,14.774,14.8103,153138.95547891,0
+RMM.US,D,20200917,000000,14.8103,14.8465,14.6977,14.7416,113203.02871695,0
+RMM.US,D,20200918,000000,14.7588,14.7836,14.6806,14.6977,118291.67766201,0
+RMM.US,D,20200921,000000,14.6977,14.8026,14.6721,14.7416,169872.74146336,0
+RMM.US,D,20200922,000000,14.7493,14.8197,14.6539,14.7254,107916.07984395,0
+RMM.US,D,20200923,000000,14.7064,14.7588,14.4528,14.5825,116963.38290646,0
+RMM.US,D,20200924,000000,14.6273,14.6368,14.4928,14.5053,51380.665461452,0
+RMM.US,D,20200925,000000,14.5053,14.6539,14.4891,14.5566,120524.38796201,0
+RMM.US,D,20200928,000000,14.592,14.7321,14.592,14.6186,43952.287207648,0
+RMM.US,D,20200929,000000,14.5566,14.6092,14.5404,14.5738,86107.284592023,0
+RMM.US,D,20200930,000000,14.6721,14.6777,14.5492,14.592,64492.592444193,0
+RMM.US,D,20201001,000000,14.592,14.7159,14.592,14.7064,113100.2065321,0
+RMM.US,D,20201002,000000,14.6806,14.754,14.6368,14.6806,65232.28265167,0
+RMM.US,D,20201005,000000,14.6902,14.7254,14.6806,14.6806,191422.38284117,0
+RMM.US,D,20201006,000000,14.6902,14.7893,14.6577,14.6625,88439.669459002,0
+RMM.US,D,20201007,000000,14.6721,14.7665,14.6721,14.6806,45837.710332237,0
+RMM.US,D,20201008,000000,14.6977,14.7341,14.6806,14.6806,199574.71321292,0
+RMM.US,D,20201009,000000,14.6721,14.7931,14.6721,14.774,44963.72176085,0
+RMM.US,D,20201012,000000,14.7836,14.7931,14.6368,14.7341,71682.800943251,0
+RMM.US,D,20201013,000000,14.7665,14.7921,14.7159,14.7836,54039.353384494,0
+RMM.US,D,20201014,000000,14.7588,14.855,14.7588,14.8197,75301.51232706,0
+RMM.US,D,20201015,000000,14.6625,14.8817,14.6625,14.6721,31315.650528435,0
+RMM.US,D,20201016,000000,14.6625,14.7092,14.6006,14.7017,60289.473336179,0
+RMM.US,D,20201019,000000,14.7064,14.7493,14.592,14.6721,69982.038069039,0
+RMM.US,D,20201020,000000,14.6977,14.7017,14.592,14.6806,61270.480916308,0
+RMM.US,D,20201021,000000,14.7064,14.7064,14.5492,14.6721,90297.813228423,0
+RMM.US,D,20201022,000000,14.6625,14.6625,14.592,14.6539,35336.207798008,0
+RMM.US,D,20201023,000000,14.6368,14.6806,14.5825,14.6721,51818.184350129,0
+RMM.US,D,20201026,000000,14.6625,14.6625,14.5825,14.5825,53999.483557708,0
+RMM.US,D,20201027,000000,14.5738,14.6273,14.5529,14.5566,59687.229110518,0
+RMM.US,D,20201028,000000,14.5492,14.5492,14.4261,14.4433,67005.440737677,0
+RMM.US,D,20201029,000000,14.4347,14.5654,14.4347,14.5053,111508.56107855,0
+RMM.US,D,20201030,000000,14.4615,14.592,14.4615,14.4615,103476.88939313,0
+RMM.US,D,20201102,000000,14.592,14.6721,14.5053,14.6092,37444.062587826,0
+RMM.US,D,20201103,000000,14.7064,14.7064,14.592,14.6092,114678.21230804,0
+RMM.US,D,20201104,000000,14.6368,14.8103,14.6368,14.8103,34101.29237361,0
+RMM.US,D,20201105,000000,14.7836,14.9428,14.7836,14.9341,65191.363618915,0
+RMM.US,D,20201106,000000,14.8817,14.9257,14.7493,14.8722,64000.514845176,0
+RMM.US,D,20201109,000000,14.959,15.02,14.8903,14.9169,65156.739821971,0
+RMM.US,D,20201110,000000,14.9341,15.0474,14.9341,14.9846,81539.041807129,0
+RMM.US,D,20201111,000000,15.0293,15.1428,14.9428,15.1428,50214.997630948,0
+RMM.US,D,20201112,000000,15.1361,15.2231,15.1361,15.2231,56231.144651755,0
+RMM.US,D,20201113,000000,15.2231,15.3725,15.163,15.26,66209.093407926,0
+RMM.US,D,20201116,000000,15.3203,15.3469,15.2325,15.3203,51332.401986922,0
+RMM.US,D,20201117,000000,15.242,15.3725,15.242,15.287,52559.972969542,0
+RMM.US,D,20201118,000000,15.2516,15.4164,15.2325,15.3469,138052.42286429,0
+RMM.US,D,20201119,000000,15.4164,15.4258,15.2325,15.3022,57098.837987335,0
+RMM.US,D,20201120,000000,15.26,15.3545,15.26,15.2791,52194.84929266,0
+RMM.US,D,20201123,000000,15.287,15.3469,15.242,15.242,130639.7827,0
+RMM.US,D,20201124,000000,15.242,15.3106,15.2182,15.2791,107495.34825076,0
+RMM.US,D,20201125,000000,15.1962,15.3592,15.1962,15.3297,106043.24719097,0
+RMM.US,D,20201127,000000,15.2954,15.3725,15.2954,15.364,35066.561864219,0
+RMM.US,D,20201130,000000,15.3725,15.5041,15.3725,15.4164,124967.77523672,0
+RMM.US,D,20201201,000000,15.445,15.5222,15.445,15.4954,124244.87232472,0
+RMM.US,D,20201202,000000,15.5041,15.5908,15.4726,15.5394,146187.96594057,0
+RMM.US,D,20201203,000000,15.5651,15.6806,15.5469,15.6109,124147.29616971,0
+RMM.US,D,20201204,000000,15.6806,15.832,15.6747,15.7319,123174.68223732,0
+RMM.US,D,20201207,000000,15.7405,15.8405,15.7405,15.7681,121115.09092204,0
+RMM.US,D,20201208,000000,15.7405,15.9435,15.7405,15.8233,184433.62188796,0
+RMM.US,D,20201209,000000,15.8233,15.9521,15.75,15.8054,215389.39476937,0
+RMM.US,D,20201210,000000,15.7681,15.8891,15.7071,15.7405,119026.12183964,0
+RMM.US,D,20201211,000000,15.7681,15.8862,15.7681,15.7966,128338.87401206,0
+RMM.US,D,20201214,000000,15.7966,15.8645,15.7586,15.7872,109567.53003766,0
+RMM.US,D,20201215,000000,15.7586,15.8502,15.7405,15.7681,165532.17637352,0
+RMM.US,D,20201216,000000,15.7243,15.772,15.5404,15.6119,175970.72654967,0
+RMM.US,D,20201217,000000,15.5479,15.6737,15.3374,15.3374,191665.79862575,0
+RMM.US,D,20201218,000000,15.3545,15.4878,15.3545,15.3812,191462.25266795,0
+RMM.US,D,20201221,000000,15.3193,15.468,15.3106,15.3812,252215.47504201,0
+RMM.US,D,20201222,000000,15.4069,15.5136,15.4069,15.4954,199534.84338614,0
+RMM.US,D,20201223,000000,15.5041,15.5317,15.4069,15.4631,173419.05763539,0
+RMM.US,D,20201224,000000,15.4356,15.5136,15.4356,15.4954,62143.420281725,0
+RMM.US,D,20201228,000000,15.5041,15.5479,15.4726,15.4954,284745.05687549,0
+RMM.US,D,20201229,000000,15.5404,15.6203,15.4954,15.5851,277999.71170687,0
+RMM.US,D,20201230,000000,15.6119,15.6815,15.5661,15.6815,141117.15349696,0
+RMM.US,D,20201231,000000,15.7148,15.8158,15.6815,15.7148,196724.02059774,0
+RMM.US,D,20210104,000000,15.77,15.8091,15.7214,15.7605,37390.553083454,0
+RMM.US,D,20210105,000000,15.7605,15.8158,15.7243,15.7338,45847.153185949,0
+RMM.US,D,20210106,000000,15.7794,15.8253,15.7338,15.77,106870.02149379,0
+RMM.US,D,20210107,000000,15.833,16.0521,15.77,16.0454,211331.06608495,0
+RMM.US,D,20210108,000000,16.0283,16.0951,16.0283,16.0693,65812.493552002,0
+RMM.US,D,20210111,000000,16.0283,16.1399,16.0283,16.0951,77172.246568097,0
+RMM.US,D,20210112,000000,16.0693,16.1865,16.0693,16.1408,58629.629494722,0
+RMM.US,D,20210113,000000,16.1674,16.2713,16.1503,16.2713,50998.75448908,0
+RMM.US,D,20210114,000000,16.2551,16.2819,16.1598,16.2819,68384.097379696,0
+RMM.US,D,20210115,000000,16.2819,16.3295,16.2476,16.3105,65312.02230524,0
+RMM.US,D,20210119,000000,16.2819,16.3476,16.2476,16.3007,53226.218759256,0
+RMM.US,D,20210120,000000,16.2915,16.461,16.2915,16.4171,84334.126506015,0
+RMM.US,D,20210121,000000,16.4259,16.5059,16.4047,16.443,49792.167625822,0
+RMM.US,D,20210122,000000,16.3743,16.5527,16.3743,16.4259,35901.729814788,0
+RMM.US,D,20210125,000000,16.4171,16.4171,16.2733,16.3007,97139.685346084,0
+RMM.US,D,20210126,000000,16.2733,16.3476,16.2733,16.3105,47824.906435726,0
+RMM.US,D,20210127,000000,16.339,16.3915,16.2819,16.3476,57305.53156304,0
+RMM.US,D,20210128,000000,16.3476,16.5095,16.3476,16.4259,89040.864478696,0
+RMM.US,D,20210129,000000,16.4687,16.561,16.3743,16.4869,79370.333071164,0
+RMM.US,D,20210201,000000,16.5059,16.5689,16.4869,16.5153,65473.600024321,0
+RMM.US,D,20210202,000000,16.5953,16.5953,16.3935,16.5953,45583.802487968,0
+RMM.US,D,20210203,000000,16.5953,16.8155,16.5953,16.7898,67819.624568885,0
+RMM.US,D,20210204,000000,16.7736,16.8529,16.5527,16.7641,68814.271826597,0
+RMM.US,D,20210205,000000,16.7984,17.03,16.7385,16.9929,57604.555263935,0
+RMM.US,D,20210208,000000,17.0015,17.0395,16.7469,16.8966,110606.24394603,0
+RMM.US,D,20210209,000000,16.905,16.9443,16.7469,16.87,103634.27028832,0
+RMM.US,D,20210210,000000,16.987,17.0329,16.8367,16.8804,67639.161142379,0
+RMM.US,D,20210211,000000,16.8986,16.9707,16.7994,16.8548,47586.736680978,0
+RMM.US,D,20210212,000000,16.9949,16.9949,16.846,16.8622,31389.094946199,0
+RMM.US,D,20210216,000000,16.8548,16.9261,16.6525,16.8175,103582.8591959,0
+RMM.US,D,20210217,000000,16.765,16.9433,16.765,16.7832,39623.263383467,0
+RMM.US,D,20210218,000000,16.765,16.765,16.5203,16.6658,73696.227195941,0
+RMM.US,D,20210219,000000,16.6658,16.6793,16.4087,16.4087,103216.68631304,0
+RMM.US,D,20210222,000000,16.4171,16.4687,16.0779,16.1131,156570.90820039,0
+RMM.US,D,20210223,000000,16.1131,16.2379,15.7966,15.8827,230714.09713874,0
+RMM.US,D,20210224,000000,15.8385,16.0511,15.7291,16.0178,91547.417536371,0
+RMM.US,D,20210225,000000,15.9253,15.9987,15.713,15.83,148163.6207784,0
+RMM.US,D,20210226,000000,15.9253,16.0159,15.83,15.9616,89396.545301865,0
+RMM.US,D,20210301,000000,16.0511,16.2045,16.0502,16.1961,51019.738608443,0
+RMM.US,D,20210302,000000,16.2304,16.3189,16.1493,16.2723,61062.738134631,0
+RMM.US,D,20210303,000000,16.2638,16.3095,15.9902,16.0942,114796.77258243,0
+RMM.US,D,20210304,000000,16.1321,16.2226,15.9521,15.9616,150061.63437461,0
+RMM.US,D,20210305,000000,16.0178,16.2703,15.9807,16.2236,37399.995937167,0
+RMM.US,D,20210308,000000,16.1131,16.2733,16.1131,16.177,132346.84081001,0
+RMM.US,D,20210309,000000,16.2304,16.3638,16.2304,16.3638,61009.228630263,0
+RMM.US,D,20210310,000000,16.3467,16.5527,16.3381,16.5527,77713.63684761,0
+RMM.US,D,20210311,000000,16.6307,16.7478,16.5345,16.6829,75360.267861271,0
+RMM.US,D,20210312,000000,16.5868,16.7478,16.5248,16.6746,84497.802637033,0
+RMM.US,D,20210315,000000,16.765,16.7832,16.6927,16.7118,31440.506038633,0
+RMM.US,D,20210316,000000,16.7326,16.847,16.7326,16.8013,37227.926158404,0
+RMM.US,D,20210317,000000,16.8205,16.8205,16.7041,16.7412,20135.311732878,0
+RMM.US,D,20210318,000000,16.7326,16.8107,16.6231,16.8061,67939.234049244,0
+RMM.US,D,20210319,000000,16.7478,16.8337,16.6231,16.7232,94627.886258571,0
+RMM.US,D,20210322,000000,16.7326,16.8927,16.7135,16.7925,36108.423390494,0
+RMM.US,D,20210323,000000,16.7925,16.7925,16.5811,16.6677,62963.899348744,0
+RMM.US,D,20210324,000000,16.6839,16.7764,16.5963,16.5963,54405.526267346,0
+RMM.US,D,20210325,000000,16.6535,16.7002,16.5163,16.5537,81335.495849326,0
+RMM.US,D,20210326,000000,16.5791,16.7842,16.5163,16.5355,116207.95460945,0
+RMM.US,D,20210329,000000,16.5791,16.6677,16.5791,16.6422,41955.648250448,0
+RMM.US,D,20210330,000000,16.6231,16.8393,16.6231,16.7135,43273.450946319,0
+RMM.US,D,20210331,000000,16.848,16.8736,16.6135,16.6677,83760.210841492,0
+RMM.US,D,20210401,000000,16.7135,16.8834,16.7135,16.8299,39818.415693525,0
+RMM.US,D,20210405,000000,16.8652,16.9825,16.8299,16.9195,67697.916676592,0
+RMM.US,D,20210406,000000,16.9727,17.0272,16.8927,17.0081,25093.859137889,0
+RMM.US,D,20210407,000000,17.0177,17.0272,16.9545,17.0081,60458.395497034,0
+RMM.US,D,20210408,000000,17.0272,17.0987,17.0091,17.0711,55102.199030131,0
+RMM.US,D,20210409,000000,17.0711,17.1253,17.0711,17.1063,14492.682036697,0
+RMM.US,D,20210412,000000,17.1434,17.3663,17.0272,17.3226,58385.164504164,0
+RMM.US,D,20210413,000000,17.2598,17.376,17.2598,17.2598,77042.145028058,0
+RMM.US,D,20210414,000000,17.276,17.376,17.2511,17.2683,73364.678110035,0
+RMM.US,D,20210415,000000,17.253,17.3874,17.2265,17.2446,53426.617099153,0
+RMM.US,D,20210416,000000,17.2779,17.3617,17.2358,17.334,29010.545016626,0
+RMM.US,D,20210419,000000,17.334,17.3693,17.2358,17.2968,81330.249819486,0
+RMM.US,D,20210420,000000,17.2358,17.4066,17.2265,17.2873,52366.919071422,0
+RMM.US,D,20210421,000000,17.3941,17.415,17.1987,17.2617,52177.012791205,0
+RMM.US,D,20210422,000000,17.3693,17.3884,17.2617,17.3511,64547.151154532,0
+RMM.US,D,20210423,000000,17.6486,17.9374,17.6039,17.8392,529836.42339442,0
+RMM.US,D,20210426,000000,17.9192,18.0088,17.8478,17.9011,149778.34876322,0
+RMM.US,D,20210427,000000,17.9631,17.9889,17.8555,17.8735,113548.21748043,0
+RMM.US,D,20210428,000000,17.9097,17.9374,17.8735,17.883,64183.076683619,0
+RMM.US,D,20210429,000000,17.9374,17.9631,17.9192,17.9631,151906.13846644,0
+RMM.US,D,20210430,000000,17.9631,18.0717,17.9097,18.028,83117.047583076,0
+RMM.US,D,20210503,000000,18.0717,18.3158,18.028,18.0898,130752.04773858,0
+RMM.US,D,20210504,000000,18.0813,18.0898,17.9899,17.9899,124256.41359037,0
+RMM.US,D,20210505,000000,17.9993,18.0813,17.9993,17.9993,76199.632635713,0
+RMM.US,D,20210506,000000,18.0183,18.0985,18.0088,18.0536,72363.735616515,0
+RMM.US,D,20210507,000000,18.0985,18.3063,18.0985,18.1794,36234.32810666,0
+RMM.US,D,20210510,000000,18.1882,18.2776,18.1079,18.2519,79802.605930002,0
+RMM.US,D,20210511,000000,18.2433,18.415,18.2071,18.3234,37791.349763249,0
+RMM.US,D,20210512,000000,18.3424,18.3512,18.1357,18.1442,110382.76307483,0
+RMM.US,D,20210513,000000,18.3262,18.3262,18.0917,18.0917,75417.974189516,0
+RMM.US,D,20210514,000000,18.1547,18.2186,18.0917,18.1099,55036.099054145,0
+RMM.US,D,20210517,000000,18.128,18.1376,18.0642,18.0642,48541.514111906,0
+RMM.US,D,20210518,000000,18.1185,18.1995,18.0555,18.128,61333.43327439,0
+RMM.US,D,20210519,000000,18.1547,18.1547,17.8105,18.0002,113572.3492177,0
+RMM.US,D,20210520,000000,18.047,18.127,18.0002,18.047,37917.254479414,0
+RMM.US,D,20210521,000000,18.0917,18.1185,18.047,18.0823,41874.859390906,0
+RMM.US,D,20210524,000000,18.0917,18.3178,18.0917,18.1995,47136.627320684,0
+RMM.US,D,20210525,000000,18.145,18.2633,18.1376,18.2548,28249.870689788,0
+RMM.US,D,20210526,000000,18.2719,18.2719,18.1814,18.2186,40707.093148464,0
+RMM.US,D,20210527,000000,18.1814,18.2595,18.1376,18.1632,108338.90984906,0
+RMM.US,D,20210528,000000,18.1814,18.2976,18.1376,18.1995,45115.856626218,0
+RMM.US,D,20210601,000000,18.1376,18.3091,18.1376,18.2462,53033.164861134,0
+RMM.US,D,20210602,000000,18.3091,18.3178,18.2377,18.2901,33322.781545317,0
+RMM.US,D,20210603,000000,18.3178,18.3178,18.1814,18.2186,58937.04684336,0
+RMM.US,D,20210604,000000,18.2281,18.3889,18.2281,18.3442,43206.301764362,0
+RMM.US,D,20210607,000000,18.4807,18.4807,18.3178,18.3624,92045.790371195,0
+RMM.US,D,20210608,000000,18.4081,18.4902,18.3855,18.3889,38181.654383366,0
+RMM.US,D,20210609,000000,18.3988,18.4273,18.3442,18.3539,36281.542375222,0
+RMM.US,D,20210610,000000,18.4357,18.4902,18.3539,18.4445,24899.756033799,0
+RMM.US,D,20210611,000000,18.4902,18.4902,18.4179,18.4529,31030.266505125,0
+RMM.US,D,20210614,000000,18.4081,18.4902,18.4081,18.4445,29085.038640359,0
+RMM.US,D,20210615,000000,18.6378,18.6378,18.4293,18.473,44145.341105769,0
+RMM.US,D,20210616,000000,18.4465,18.4912,18.4007,18.4376,55947.85904038,0
+RMM.US,D,20210617,000000,18.5094,18.5348,18.4007,18.4007,65891.183999606,0
+RMM.US,D,20210618,000000,18.4007,18.556,18.4007,18.4101,61372.253895207,0
+RMM.US,D,20210621,000000,18.4101,18.5464,18.4101,18.4293,38377.85589939,0
+RMM.US,D,20210622,000000,18.4465,18.5284,18.4007,18.4376,105802.97902429,0
+RMM.US,D,20210623,000000,18.4007,18.4977,18.3099,18.4465,50155.192890769,0
+RMM.US,D,20210624,000000,18.3737,18.473,18.3368,18.3826,62691.10579705,0
+RMM.US,D,20210625,000000,18.473,18.4824,18.415,18.473,94185.121340054,0
+RMM.US,D,20210628,000000,18.4912,18.5348,18.4293,18.4996,40201.375871864,0
+RMM.US,D,20210629,000000,18.4996,18.556,18.3557,18.4007,90838.154301968,0
+RMM.US,D,20210630,000000,18.4996,18.4996,18.3187,18.4293,69717.63816509,0
+RMM.US,D,20210701,000000,18.4465,18.5284,18.4007,18.4293,42081.552966613,0
+RMM.US,D,20210702,000000,18.4293,18.6721,18.4293,18.6446,53777.051892482,0
+RMM.US,D,20210706,000000,18.6446,18.6638,18.5828,18.6284,88048.315632918,0
+RMM.US,D,20210707,000000,18.6378,18.901,18.6378,18.901,72448.721299928,0
+RMM.US,D,20210708,000000,18.8439,19.0821,18.6284,19.0821,84577.542290605,0
+RMM.US,D,20210709,000000,18.982,19.0821,18.9506,19.0726,52381.607954975,0
+RMM.US,D,20210712,000000,19.0821,19.2631,19.0362,19.1735,67524.797691863,0
+RMM.US,D,20210713,000000,19.1107,19.2727,19.0726,19.2536,40870.76927948,0
+RMM.US,D,20210714,000000,19.2727,19.2727,19.0916,19.2631,55759.001966133,0
+RMM.US,D,20210715,000000,19.3309,19.3309,18.9648,18.9648,37360.12611038,0
+RMM.US,D,20210716,000000,18.9648,18.9772,18.8008,18.8008,16121.049699113,0
+RMM.US,D,20210719,000000,18.6712,18.9562,18.4807,18.8627,80028.185213133,0
+RMM.US,D,20210720,000000,18.6092,19.1573,18.6092,19.1382,27903.632720331,0
+RMM.US,D,20210721,000000,19.1755,19.1755,18.8371,18.9829,51474.044792608,0
+RMM.US,D,20210722,000000,18.9744,19.1097,18.8504,19.0544,28816.441912536,0
+RMM.US,D,20210723,000000,19.1755,19.4842,18.9925,19.4842,156686.32085688,0
+RMM.US,D,20210726,000000,19.3583,19.4832,19.2097,19.4213,73180.017859659,0
+RMM.US,D,20210727,000000,19.4842,19.4842,19.3023,19.3583,31394.340976038,0
+RMM.US,D,20210728,000000,19.5034,19.5128,19.3107,19.3663,64110.681471822,0
+RMM.US,D,20210729,000000,19.3536,19.4309,19.326,19.4309,18770.294768442,0
+RMM.US,D,20210730,000000,19.4385,19.5405,19.3679,19.5224,67445.05803829,0
+RMM.US,D,20210802,000000,19.5661,19.6035,19.4309,19.4309,66646.612296604,0
+RMM.US,D,20210803,000000,19.5843,19.6129,19.3832,19.4119,47672.771570357,0
+RMM.US,D,20210804,000000,19.5318,19.5939,19.3583,19.3755,83118.096789044,0
+RMM.US,D,20210805,000000,19.3832,19.5453,19.2746,19.3755,59782.706853609,0
+RMM.US,D,20210806,000000,19.4119,19.5318,19.3033,19.4842,24244.002303767,0
+RMM.US,D,20210809,000000,19.5843,19.5939,19.4213,19.4842,44924.901140031,0
+RMM.US,D,20210810,000000,19.5405,19.6119,19.4309,19.4651,21689.185771561,0
+RMM.US,D,20210811,000000,19.4557,19.6035,19.4385,19.4651,21857.05872645,0
+RMM.US,D,20210812,000000,19.4929,19.5843,19.4842,19.5843,11689.203690063,0
+RMM.US,D,20210813,000000,19.4747,20.0504,19.2832,19.6664,80228.583553031,0
+RMM.US,D,20210816,000000,19.6053,19.8159,19.4318,19.4395,46818.717912366,0
+RMM.US,D,20210817,000000,19.6405,19.7435,19.4395,19.4757,37212.188068885,0
+RMM.US,D,20210818,000000,19.5234,19.5853,19.3403,19.4757,40796.275655749,0
+RMM.US,D,20210819,000000,19.5509,19.5606,19.3593,19.3765,58763.92785863,0
+RMM.US,D,20210820,000000,19.4223,19.549,19.3669,19.3842,19524.673859469,0
+RMM.US,D,20210823,000000,19.3937,19.4757,19.3842,19.4223,24965.856009786,0
+RMM.US,D,20210824,000000,19.5234,19.5681,19.3765,19.4318,47888.907999778,0
+RMM.US,D,20210825,000000,19.4318,19.5156,19.3403,19.4223,35313.125266711,0
+RMM.US,D,20210826,000000,19.3842,19.5234,19.3765,19.448,30542.38572998,0
+RMM.US,D,20210827,000000,19.4566,19.5681,19.4566,19.5681,35714.971152475,0
+RMM.US,D,20210830,000000,19.5681,19.6148,19.5234,19.5681,29290.683010095,0
+RMM.US,D,20210831,000000,19.6405,19.6586,19.4395,19.6053,52423.576193696,0
+RMM.US,D,20210901,000000,19.632,19.7435,19.5929,19.6969,44505.218752811,0
+RMM.US,D,20210902,000000,19.734,19.8522,19.6453,19.7701,100743.70784635,0
+RMM.US,D,20210903,000000,19.7435,19.814,19.6872,19.6872,16688.67012783,0
+RMM.US,D,20210907,000000,19.734,19.8341,19.4661,19.4852,38477.530466355,0
+RMM.US,D,20210908,000000,19.4757,19.7788,19.4318,19.469,34906.033351108,0
+RMM.US,D,20210909,000000,19.5234,19.5587,19.3593,19.4947,28284.494486734,0
+RMM.US,D,20210910,000000,19.4661,19.6872,19.2013,19.2013,53628.06464502,0
+RMM.US,D,20210913,000000,19.2374,19.4395,19.1107,19.4395,49829.939040673,0
+RMM.US,D,20210914,000000,19.5958,19.6969,19.4852,19.5509,135092.61282841,0
+RMM.US,D,20210915,000000,19.4585,19.6253,19.1755,19.2842,67400.991387632,0
+RMM.US,D,20210916,000000,19.2565,19.7731,19.2106,19.468,46609.925924721,0
+RMM.US,D,20210917,000000,19.4585,19.6167,19.3127,19.468,20755.392459996,0
+RMM.US,D,20210920,000000,19.3127,19.468,19.101,19.1288,63852.576803682,0
+RMM.US,D,20210921,000000,19.101,19.3708,19.101,19.1478,42142.406912758,0
+RMM.US,D,20210922,000000,19.0821,19.2003,18.9628,19.1755,63384.63094193,0
+RMM.US,D,20210923,000000,19.0449,19.1927,18.9762,19.0362,48249.834852788,0
+RMM.US,D,20210924,000000,19.0362,19.0534,18.6578,18.676,109029.28737604,0
+RMM.US,D,20210927,000000,18.6324,18.816,18.4483,18.4922,75737.98200977,0
+RMM.US,D,20210928,000000,18.5493,18.5493,18.0879,18.1347,114287.90768792,0
+RMM.US,D,20210929,000000,18.1804,18.3462,18.1612,18.2271,53931.285169787,0
+RMM.US,D,20210930,000000,18.3368,18.3368,18.2539,18.271,29464.851200792,0
+RMM.US,D,20211001,000000,18.2805,18.3205,17.9584,18.0879,71713.227916325,0
+RMM.US,D,20211004,000000,18.0879,18.2251,17.7115,17.7115,111331.24526995,0
+RMM.US,D,20211005,000000,17.72,18.0517,17.72,17.9859,54106.502566451,0
+RMM.US,D,20211006,000000,17.9764,17.9859,17.8659,17.9859,48849.980666512,0
+RMM.US,D,20211007,000000,17.9688,18.1882,17.9535,18.1612,49671.508939497,0
+RMM.US,D,20211008,000000,18.1156,18.2271,18.0698,18.0966,24695.160870029,0
+RMM.US,D,20211011,000000,18.1804,18.271,18.0966,18.1347,45236.515312544,0
+RMM.US,D,20211012,000000,18.1347,18.1661,18.0966,18.1442,35211.352287811,0
+RMM.US,D,20211013,000000,18.1804,18.2271,18.0509,18.1529,67680.080175134,0
+RMM.US,D,20211014,000000,18.2652,18.3025,18.1547,18.2196,22290.380791256,0
+RMM.US,D,20211015,000000,18.2196,18.2652,18.1367,18.1632,46266.835573169,0
+RMM.US,D,20211018,000000,18.0813,18.2206,18.0813,18.1728,38059.94649107,0
+RMM.US,D,20211019,000000,18.2004,18.2738,18.1079,18.1079,36303.575700552,0
+RMM.US,D,20211020,000000,18.1079,18.2833,18.1079,18.2652,67710.507148206,0
+RMM.US,D,20211021,000000,18.2738,18.3025,18.0898,18.1079,23342.734377211,0
+RMM.US,D,20211022,000000,18.145,18.2196,18.0898,18.1367,37161.826182417,0
+RMM.US,D,20211025,000000,18.2004,18.2196,18.1519,18.1909,21581.117556852,0
+RMM.US,D,20211026,000000,18.1909,18.1909,18.0717,18.0717,39174.203229141,0
+RMM.US,D,20211027,000000,18.1079,18.1823,17.8773,17.9965,56158.749439959,0
+RMM.US,D,20211028,000000,17.9869,18.0061,17.8678,17.9145,58058.861448102,0
+RMM.US,D,20211029,000000,17.9603,18.048,17.8773,17.9516,43195.809704682,0
+RMM.US,D,20211101,000000,17.9325,17.9869,17.8478,17.9516,71172.886842778,0
+RMM.US,D,20211102,000000,17.9422,18.2652,17.9422,18.1909,55826.151148087,0
+RMM.US,D,20211103,000000,18.2652,18.2652,18.1176,18.145,37977.059219594,0
+RMM.US,D,20211104,000000,18.2928,18.3395,18.0937,18.2196,49682.000999178,0
+RMM.US,D,20211105,000000,18.2004,18.3855,18.2004,18.2567,48327.476094424,0
+RMM.US,D,20211108,000000,18.3119,18.4234,18.2004,18.3492,80525.508841988,0
+RMM.US,D,20211109,000000,18.4043,18.4234,18.2567,18.2833,59045.115058071,0
+RMM.US,D,20211110,000000,18.2671,18.4169,18.0898,18.1927,66013.941097868,0
+RMM.US,D,20211111,000000,18.2585,18.3978,18.1738,18.2585,98577.097522315,0
+RMM.US,D,20211112,000000,18.2853,18.332,18.2595,18.3043,34330.019274646,0
+RMM.US,D,20211115,000000,18.3414,18.3414,18.2757,18.2757,48992.672678168,0
+RMM.US,D,20211116,000000,18.3043,18.4348,18.2757,18.332,35875.499665589,0
+RMM.US,D,20211117,000000,18.332,18.3968,18.3043,18.3414,26466.220544101,0
+RMM.US,D,20211118,000000,18.3786,18.4348,18.2671,18.3786,41806.661002983,0
+RMM.US,D,20211119,000000,18.3595,18.3595,18.3158,18.3512,24487.418088355,0
+RMM.US,D,20211122,000000,18.3595,18.3693,18.3043,18.3138,15874.48629662,0
+RMM.US,D,20211123,000000,18.4169,18.4169,18.3512,18.3595,24913.395711385,0
+RMM.US,D,20211124,000000,18.3138,18.4311,18.3138,18.3978,14554.585188811,0
+RMM.US,D,20211126,000000,18.3978,18.4263,18.3693,18.3757,15333.096017106,0
+RMM.US,D,20211129,000000,18.3693,18.3881,18.3138,18.3138,30262.247736512,0
+RMM.US,D,20211130,000000,18.4263,18.5084,18.3786,18.4902,36705.421586316,0
+RMM.US,D,20211201,000000,18.5178,18.5178,18.3138,18.3978,30290.576297649,0
+RMM.US,D,20211202,000000,18.4455,18.5358,18.3138,18.3595,38310.706717435,0
+RMM.US,D,20211203,000000,18.3595,18.4435,18.2585,18.3512,45608.9834312,0
+RMM.US,D,20211206,000000,18.3178,18.3881,18.249,18.3043,36625.681932743,0
+RMM.US,D,20211207,000000,18.3043,18.3978,18.2681,18.3693,48284.458649733,0
+RMM.US,D,20211208,000000,18.3512,18.4263,18.2757,18.3138,24788.540201187,0
+RMM.US,D,20211209,000000,18.2757,18.5368,18.2585,18.5084,54988.884785582,0
+RMM.US,D,20211210,000000,18.4902,18.5646,18.4902,18.5464,23450.802591921,0
+RMM.US,D,20211213,000000,18.5464,18.7694,18.5464,18.574,52317.606390922,0
+RMM.US,D,20211214,000000,18.5646,18.6112,18.3043,18.3414,36730.602529551,0
+RMM.US,D,20211215,000000,18.334,18.4922,18.2967,18.334,45703.411968326,0
+RMM.US,D,20211216,000000,18.3063,18.473,18.3063,18.334,11857.076644951,0
+RMM.US,D,20211217,000000,18.2986,18.4501,18.2967,18.3433,42550.548034333,0
+RMM.US,D,20211220,000000,18.3063,18.4091,18.2967,18.3243,34708.782629114,0
+RMM.US,D,20211221,000000,18.3063,18.3712,18.2967,18.3576,36998.150051402,0
+RMM.US,D,20211222,000000,18.3063,18.6045,18.3063,18.5302,18418.810769146,0
+RMM.US,D,20211223,000000,18.5158,18.6694,18.413,18.4367,37631.870456104,0
+RMM.US,D,20211227,000000,18.4367,18.6694,18.4283,18.5864,27096.793330901,0
+RMM.US,D,20211228,000000,18.5398,18.7637,18.5112,18.6235,54599.629371434,0
+RMM.US,D,20211229,000000,18.6608,18.6999,18.6235,18.6513,37399.995937167,0
+RMM.US,D,20211230,000000,18.6694,18.7266,18.6235,18.6694,59513.06091982,0
+RMM.US,D,20211231,000000,18.8199,18.904,18.76,18.8105,37734.692640975,0
+RMM.US,D,20220103,000000,18.8105,18.8494,18.7817,18.8286,55598.47345302,0
+RMM.US,D,20220104,000000,18.7723,18.8105,18.6523,18.717,40512.990044375,0
+RMM.US,D,20220105,000000,18.717,18.8563,18.6416,18.7457,36211.245575364,0
+RMM.US,D,20220106,000000,18.7457,18.7684,18.5302,18.736,46562.71165616,0
+RMM.US,D,20220107,000000,18.736,18.736,18.6416,18.6694,17393.736538359,0
+RMM.US,D,20220110,000000,18.6694,18.7637,18.4834,18.4922,44126.455398345,0
+RMM.US,D,20220111,000000,18.4922,18.5378,18.4922,18.5302,91490.760414097,0
+RMM.US,D,20220112,000000,18.5206,18.6647,18.5015,18.6608,52457.150784674,0
+RMM.US,D,20220113,000000,18.6073,18.617,18.551,18.5798,30581.206350798,0
+RMM.US,D,20220114,000000,18.5702,18.598,18.4283,18.4386,54236.604106489,0
+RMM.US,D,20220118,000000,18.147,18.1661,17.5104,17.5761,135614.06819454,0
+RMM.US,D,20220119,000000,17.5848,17.66,17.1625,17.3789,284737.7124337,0
+RMM.US,D,20220120,000000,17.3884,17.5942,17.2005,17.2569,139393.30809145,0
+RMM.US,D,20220121,000000,17.1159,17.3598,16.8061,16.8632,160629.23688483,0
+RMM.US,D,20220124,000000,16.8347,16.9473,16.4306,16.8347,171296.51396201,0
+RMM.US,D,20220125,000000,16.8249,17.0785,16.7135,17.0032,153976.22184141,0
+RMM.US,D,20220126,000000,17.1539,17.2387,16.9565,16.9939,56792.469844663,0
+RMM.US,D,20220127,000000,17.051,17.2103,16.9939,17.0223,58577.169196319,0
+RMM.US,D,20220128,000000,17.0701,17.2293,16.9373,17.2005,87007.503312612,0
+RMM.US,D,20220131,000000,17.2845,17.4075,17.1159,17.2293,49226.645609043,0
+RMM.US,D,20220201,000000,17.3226,17.416,17.3131,17.3501,41301.99293235,0
+RMM.US,D,20220202,000000,17.4446,17.4818,17.3501,17.4257,63220.954810915,0
+RMM.US,D,20220203,000000,17.3501,17.4608,17.3501,17.416,47456.63514094,0
+RMM.US,D,20220204,000000,17.4075,17.5647,17.2663,17.2845,38510.055851363,0
+RMM.US,D,20220207,000000,17.3693,17.3789,17.2293,17.3693,44936.442405679,0
+RMM.US,D,20220208,000000,17.3501,17.4437,17.2473,17.3789,39903.401376936,0
+RMM.US,D,20220209,000000,17.3693,17.4131,17.0785,17.2473,62537.921725712,0
+RMM.US,D,20220210,000000,17.3064,17.6266,16.9575,16.9672,52706.86180507,0
+RMM.US,D,20220211,000000,17.0339,17.0339,16.7975,16.8642,70858.125052362,0
+RMM.US,D,20220214,000000,16.8736,16.9433,16.6849,16.7135,35034.03647921,0
+RMM.US,D,20220215,000000,16.7783,16.8736,16.3935,16.3935,122013.21123068,0
+RMM.US,D,20220216,000000,16.3935,16.6899,16.3935,16.4962,73400.351112951,0
+RMM.US,D,20220217,000000,16.5059,16.7412,16.5059,16.6373,42008.108548849,0
+RMM.US,D,20220218,000000,16.6182,16.7783,16.5629,16.6373,49917.023136021,0
+RMM.US,D,20220222,000000,16.5438,16.727,16.5011,16.5537,44294.328353232,0
+RMM.US,D,20220223,000000,16.5993,16.6469,16.3457,16.3647,84026.709157378,0
+RMM.US,D,20220224,000000,16.6469,16.9473,16.42,16.9023,91242.098599668,0
+RMM.US,D,20220225,000000,16.9483,17.0996,16.6839,16.8548,96085.233348193,0
+RMM.US,D,20220228,000000,16.9023,17.1558,16.8814,16.9291,44677.288531571,0
+RMM.US,D,20220301,000000,17.0243,17.194,16.9672,17.0243,65807.247522162,0
+RMM.US,D,20220302,000000,17.0243,17.1463,16.9203,16.9483,28727.25940525,0
+RMM.US,D,20220303,000000,16.8736,17.0148,16.8736,16.8927,30553.92699563,0
+RMM.US,D,20220304,000000,16.9203,17.0148,16.7783,16.8259,28725.160993315,0
+RMM.US,D,20220307,000000,16.8069,16.9023,16.6307,16.6849,32254.68986984,0
+RMM.US,D,20220308,000000,16.6849,16.7975,16.2142,16.4485,74384.506310984,0
+RMM.US,D,20220309,000000,16.5345,16.7232,16.5345,16.6469,32550.565952831,0
+RMM.US,D,20220310,000000,16.5345,16.5345,16.3179,16.3838,28162.786594439,0
+RMM.US,D,20220311,000000,16.3838,16.3935,16.2408,16.2885,63522.076923746,0
+RMM.US,D,20220314,000000,16.2236,16.26,16.1666,16.1952,42009.157754815,0
+RMM.US,D,20220315,000000,16.2045,16.2408,16.1379,16.1474,41248.483427977,0
+RMM.US,D,20220316,000000,16.2352,16.2829,16.1598,16.2352,40583.286844234,0
+RMM.US,D,20220317,000000,16.2541,16.3591,16.2398,16.3494,48872.013991841,0
+RMM.US,D,20220318,000000,16.3875,16.4915,16.3209,16.4438,45435.864446473,0
+RMM.US,D,20220321,000000,16.4153,16.4534,16.1408,16.1503,41347.108788976,0
+RMM.US,D,20220322,000000,16.1027,16.1312,16.0178,16.0741,124917.41335025,0
+RMM.US,D,20220323,000000,16.0273,16.2074,16.0083,16.179,96076.83970045,0
+RMM.US,D,20220324,000000,16.1884,16.1979,16.0273,16.1884,61812.920401789,0
+RMM.US,D,20220325,000000,16.1408,16.1503,16.0551,16.0932,47953.958769796,0
+RMM.US,D,20220328,000000,16.0273,16.2074,15.8844,15.9225,69087.065378292,0
+RMM.US,D,20220329,000000,15.8844,16.1312,15.8758,15.8939,94835.629040245,0
+RMM.US,D,20220330,000000,16.0551,16.1503,15.8758,15.9131,36047.569444347,0
+RMM.US,D,20220331,000000,16.0644,16.3494,16.0273,16.2923,85033.946886707,0
+RMM.US,D,20220401,000000,16.179,16.4267,16.179,16.34,51334.500398858,0
+RMM.US,D,20220404,000000,16.34,16.4438,16.1312,16.2733,72512.72286398,0
+RMM.US,D,20220405,000000,16.3017,16.4249,16.0369,16.2074,92091.95543379,0
+RMM.US,D,20220406,000000,16.2142,16.2142,15.9416,16.0273,61501.306229279,0
+RMM.US,D,20220407,000000,15.8939,16.1122,15.8939,16.1122,69967.349185487,0
+RMM.US,D,20220408,000000,15.9606,16.2541,15.9034,16.2541,38184.802001268,0
+RMM.US,D,20220411,000000,16.0464,16.2733,15.8844,15.8844,45659.345317667,0
+RMM.US,D,20220412,000000,15.9321,16.0731,15.7328,15.7996,96978.107627006,0
+RMM.US,D,20220413,000000,15.7929,16.0599,15.6595,15.7356,150164.45655947,0
+RMM.US,D,20220414,000000,15.7263,16.0408,15.4878,15.6879,150731.02778221,0
+RMM.US,D,20220418,000000,15.7548,15.7548,15.5546,15.5927,40571.745578586,0
+RMM.US,D,20220419,000000,15.4974,16.0884,15.4974,15.9454,89935.837169445,0
+RMM.US,D,20220420,000000,15.8979,16.2408,15.8229,16.1266,71710.08029842,0
+RMM.US,D,20220421,000000,16.1646,16.1646,15.5355,15.6403,91183.343065456,0
+RMM.US,D,20220422,000000,15.6787,15.9358,15.5831,15.5831,38132.341702865,0
+RMM.US,D,20220425,000000,15.6212,15.7548,15.4974,15.7548,43264.008092607,0
+RMM.US,D,20220426,000000,15.774,15.964,15.4878,15.4878,57247.825234798,0
+RMM.US,D,20220427,000000,15.5451,15.631,15.4069,15.4308,66315.063210699,0
+RMM.US,D,20220428,000000,15.4401,15.631,15.3066,15.507,32868.475361151,0
+RMM.US,D,20220429,000000,15.5165,15.5165,15.2403,15.2688,56290.949391935,0
+RMM.US,D,20220502,000000,15.2688,15.5213,15.0302,15.0401,43969.074503136,0
+RMM.US,D,20220503,000000,15.1066,15.1782,14.9925,15.0209,60432.165347834,0
+RMM.US,D,20220504,000000,15.1352,15.1924,14.8303,15.1924,85155.654779,0
+RMM.US,D,20220505,000000,15.1448,15.1734,14.878,14.9159,25603.773238362,0
+RMM.US,D,20220506,000000,14.8683,15.0258,14.7351,14.8398,92640.690155081,0
+RMM.US,D,20220509,000000,14.6492,14.8875,14.6492,14.754,82376.308169634,0
+RMM.US,D,20220510,000000,14.7995,14.8113,14.5347,14.592,66376.966362813,0
+RMM.US,D,20220511,000000,14.5347,14.8683,14.5347,14.6968,55862.873356968,0
+RMM.US,D,20220512,000000,14.8627,14.8627,14.4791,14.5943,74271.690543176,0
+RMM.US,D,20220513,000000,14.6135,14.8627,14.4329,14.853,114426.66783367,0
+RMM.US,D,20220516,000000,14.7764,14.7764,14.4983,14.6518,43712.234394636,0
+RMM.US,D,20220517,000000,14.575,14.575,14.3977,14.5464,46957.670955201,0
+RMM.US,D,20220518,000000,14.4983,14.4983,14.1915,14.3162,32968.504495232,0
+RMM.US,D,20220519,000000,14.3354,14.3354,14.0285,14.2682,97365.182573113,0
+RMM.US,D,20220520,000000,14.2394,14.3737,14.0956,14.2586,68905.039983834,0
+RMM.US,D,20220523,000000,14.2298,14.5367,14.1532,14.4408,60422.269744875,0
+RMM.US,D,20220524,000000,14.5174,14.6326,14.2395,14.4024,125943.17038455,0
+RMM.US,D,20220525,000000,14.4312,14.7093,14.3856,14.6613,116193.30328791,0
+RMM.US,D,20220526,000000,14.6997,15.0353,14.6997,14.9395,133182.82996148,0
+RMM.US,D,20220527,000000,15.112,15.7449,15.112,15.6872,196550.18738216,0
+RMM.US,D,20220531,000000,15.8119,16.205,15.649,16.0805,88028.295193054,0
+RMM.US,D,20220601,000000,16.0325,16.186,16.0133,16.0901,77575.528275781,0
+RMM.US,D,20220602,000000,16.0231,16.397,16.0231,16.3107,86847.757215366,0
+RMM.US,D,20220603,000000,16.253,16.4352,16.0613,16.2243,63326.685175843,0
+RMM.US,D,20220606,000000,16.349,16.486,16.253,16.3009,34871.756976926,0
+RMM.US,D,20220607,000000,16.2019,16.4352,16.1572,16.3298,61644.522845447,0
+RMM.US,D,20220608,000000,16.3778,16.6079,16.282,16.4401,57464.667532226,0
+RMM.US,D,20220609,000000,16.4161,16.4928,16.1957,16.2436,38601.088962974,0
+RMM.US,D,20220610,000000,16.1668,16.1957,15.8694,16.0901,68226.126358856,0
+RMM.US,D,20220613,000000,15.6872,15.9051,15.4382,15.486,125255.913735,0
+RMM.US,D,20220614,000000,15.5819,15.5819,14.7285,14.7957,84679.613703344,0
+RMM.US,D,20220615,000000,14.9528,15.0154,14.5187,14.8177,122168.63588108,0
+RMM.US,D,20220616,000000,14.5381,14.5906,14.2101,14.345,101978.92537796,0
+RMM.US,D,20220617,000000,14.5284,14.6082,14.2513,14.5187,114410.77823332,0
+RMM.US,D,20220621,000000,14.4994,14.6521,14.239,14.2776,36253.783187149,0
+RMM.US,D,20220622,000000,14.3162,14.6152,14.3066,14.5381,66161.5475983,0
+RMM.US,D,20220623,000000,14.6345,14.7406,14.567,14.6248,36006.03759952,0
+RMM.US,D,20220624,000000,14.7213,14.7695,14.4801,14.7213,85081.432390769,0
+RMM.US,D,20220627,000000,14.6442,14.8177,14.5523,14.7503,30161.729553282,0
+RMM.US,D,20220628,000000,14.7503,14.8756,14.6248,14.7599,69864.255711312,0
+RMM.US,D,20220629,000000,14.7117,14.9433,14.6635,14.9142,63387.626290791,0
+RMM.US,D,20220630,000000,14.9528,15.2808,14.9528,15.2422,139504.60746059,0
+RMM.US,D,20220701,000000,15.2132,15.9562,15.1918,15.879,75667.100060875,0
+RMM.US,D,20220705,000000,15.7342,16.072,15.3106,15.7825,55701.293519799,0
+RMM.US,D,20220706,000000,16.0237,16.0401,15.5027,15.8018,66183.316039053,0
+RMM.US,D,20220707,000000,15.6958,16.1298,15.6346,15.7052,58401.616765709,0
+RMM.US,D,20220708,000000,15.5992,15.9752,15.5992,15.8018,33124.310680658,0
+RMM.US,D,20220711,000000,15.8211,16.2262,15.7813,16.0912,43067.305143149,0
+RMM.US,D,20220712,000000,16.0622,16.1491,15.9753,16.014,26807.316492333,0
+RMM.US,D,20220713,000000,15.9851,16.1587,15.9465,15.9657,18944.763010473,0
+RMM.US,D,20220714,000000,15.862,16.0463,15.794,15.8329,18410.537540004,0
+RMM.US,D,20220715,000000,15.9105,16.1482,15.5515,15.6777,55208.935735971,0
+RMM.US,D,20220718,000000,15.6194,16.0462,15.5321,15.6292,42363.511693446,0
+RMM.US,D,20220719,000000,15.6486,15.9882,15.5224,15.7649,54950.213104397,0
+RMM.US,D,20220720,000000,15.7649,15.9556,15.6387,15.9105,41161.636839204,0
+RMM.US,D,20220721,000000,15.862,15.9687,15.765,15.9687,27981.213373325,0
+RMM.US,D,20220722,000000,15.9006,16.0463,15.9006,15.9299,25783.617156132,0
+RMM.US,D,20220725,000000,15.9299,16.2402,15.8426,15.8911,69018.127350294,0
+RMM.US,D,20220726,000000,15.8329,16.0172,15.7179,15.794,27496.752668784,0
+RMM.US,D,20220727,000000,15.8911,15.9719,15.5903,15.6292,29041.873086032,0
+RMM.US,D,20220728,000000,15.6582,15.8815,15.6582,15.8815,46525.750682671,0
+RMM.US,D,20220729,000000,15.9978,16.153,15.8329,15.959,49872.652613827,0
+RMM.US,D,20220801,000000,15.9105,16.0949,15.8377,16.0074,37849.781001565,0
+RMM.US,D,20220802,000000,16.1045,16.152,15.9882,16.056,69424.249728144,0
+RMM.US,D,20220803,000000,16.1141,16.2403,16.0463,16.1141,42454.219229615,0
+RMM.US,D,20220804,000000,16.1822,16.2403,15.9978,16.2403,23395.32895949,0
+RMM.US,D,20220805,000000,16.1045,16.2306,15.9978,16.2306,13325.761677239,0
+RMM.US,D,20220808,000000,16.2889,16.3276,16.1141,16.2985,35631.569435242,0
+RMM.US,D,20220809,000000,16.2598,16.3858,16.1823,16.3858,27594.675577149,0
+RMM.US,D,20220810,000000,16.3956,16.6008,16.2985,16.4732,20116.457680461,0
+RMM.US,D,20220811,000000,16.3956,16.4926,16.2985,16.4635,27689.506183145,0
+RMM.US,D,20220812,000000,16.4052,16.5411,16.4004,16.4732,12603.193690254,0
+RMM.US,D,20220815,000000,16.5313,16.5313,16.2016,16.5313,35025.478170838,0
+RMM.US,D,20220816,000000,16.5343,16.5831,16.2905,16.427,36087.041258202,0
+RMM.US,D,20220817,000000,16.3392,16.4855,16.1929,16.3294,29729.111882503,0
+RMM.US,D,20220818,000000,16.3587,16.3684,16.2026,16.2905,6865.37456128,0
+RMM.US,D,20220819,000000,16.2125,16.2125,15.9784,16.027,13583.128704936,0
+RMM.US,D,20220822,000000,15.8709,15.9588,15.6709,15.8808,30100.213210138,0
+RMM.US,D,20220823,000000,15.8515,16.182,15.7185,15.9489,17844.643122024,0
+RMM.US,D,20220824,000000,15.8124,16.0465,15.6369,15.8515,30107.389202662,0
+RMM.US,D,20220825,000000,15.7539,15.9489,15.7443,15.7443,36047.060728428,0
+RMM.US,D,20220826,000000,15.7539,15.8545,15.5491,15.6174,37383.845621352,0
+RMM.US,D,20220829,000000,15.5393,15.8222,15.5296,15.7051,22452.655463812,0
+RMM.US,D,20220830,000000,15.9392,15.9392,15.5297,15.6271,17765.707204268,0
+RMM.US,D,20220831,000000,15.8515,15.8807,15.5588,15.6563,42391.66326087,0
+RMM.US,D,20220901,000000,15.6076,15.6076,15.4613,15.5296,49123.769389572,0
+RMM.US,D,20220902,000000,15.5979,15.5979,15.3246,15.354,26324.616001061,0
+RMM.US,D,20220906,000000,15.4125,15.4866,15.1588,15.1882,17296.192264882,0
+RMM.US,D,20220907,000000,15.5004,15.5491,15.1492,15.3053,17348.474496124,0
+RMM.US,D,20220908,000000,15.2662,15.393,15.0419,15.2662,22916.019552464,0
+RMM.US,D,20220909,000000,15.1882,15.4125,15.1882,15.4125,21989.291375161,0
+RMM.US,D,20220912,000000,15.3246,15.4125,15.1297,15.237,17040.931959409,0
+RMM.US,D,20220913,000000,15.1492,15.1882,15.1296,15.1588,19794.462804801,0
+RMM.US,D,20220914,000000,15.11,15.4028,15.11,15.315,25453.245480367,0
+RMM.US,D,20220915,000000,15.308,15.389,15.0136,15.1118,25423.740724661,0
+RMM.US,D,20220916,000000,15.21,15.3571,14.7488,14.788,19219.64686817,0
+RMM.US,D,20220919,000000,14.7389,14.907,14.7389,14.788,38595.211338187,0
+RMM.US,D,20220920,000000,14.7586,14.8763,14.6801,14.6801,23586.358789172,0
+RMM.US,D,20220921,000000,14.7141,15.0039,14.4494,14.474,39163.852003746,0
+RMM.US,D,20220922,000000,14.4151,14.7095,14.2779,14.4446,37650.534103467,0
+RMM.US,D,20220923,000000,14.3072,14.523,14.2188,14.2188,44551.67135645,0
+RMM.US,D,20220926,000000,14.1207,14.4073,13.9539,14.0325,98550.115060086,0
+RMM.US,D,20220927,000000,13.9735,14.5426,13.9147,14.1797,58422.223505054,0
+RMM.US,D,20220928,000000,14.3366,14.8616,14.3366,14.3464,61214.473368192,0
+RMM.US,D,20220929,000000,14.3506,14.523,14.2391,14.4544,45177.379902423,0
+RMM.US,D,20220930,000000,14.3856,14.474,14.2287,14.3464,56606.242024721,0
+RMM.US,D,20221003,000000,14.3464,15.1021,14.3464,15.0726,61756.618232129,0
+RMM.US,D,20221004,000000,15.0824,15.5534,14.8862,14.9842,73164.079899272,0
+RMM.US,D,20221005,000000,14.9548,15.0136,14.4446,14.7291,39888.410271151,0
+RMM.US,D,20221006,000000,14.7782,14.8567,14.4888,14.5329,25693.794087336,0
+RMM.US,D,20221007,000000,14.5132,14.6862,14.3759,14.4838,28745.906620219,0
+RMM.US,D,20221010,000000,14.5526,15.0725,14.425,14.425,31098.937618025,0
+RMM.US,D,20221011,000000,14.425,15.0922,14.3759,14.3955,43955.515819978,0
+RMM.US,D,20221012,000000,14.5194,14.8884,14.3857,14.5476,12751.614064762,0
+RMM.US,D,20221013,000000,14.4172,14.6542,14.2445,14.3185,44702.577886423,0
+RMM.US,D,20221014,000000,14.2889,14.3908,14.0124,14.0716,69776.447547928,0
+RMM.US,D,20221017,000000,14.1309,14.2691,13.9222,13.963,65144.465325322,0
+RMM.US,D,20221018,000000,14.0518,14.1012,13.8741,13.8939,98337.975008876,0
+RMM.US,D,20221019,000000,13.8939,14.0253,13.7359,13.9136,59570.693975688,0
+RMM.US,D,20221020,000000,13.884,13.9531,13.8104,13.8741,39594.6377179,0
+RMM.US,D,20221021,000000,13.7063,13.8969,13.4791,13.5878,195773.65527347,0
+RMM.US,D,20221024,000000,13.5878,13.7655,13.4999,13.5582,62078.080941839,0
+RMM.US,D,20221025,000000,13.6174,13.7013,13.3301,13.3705,105591.77663995,0
+RMM.US,D,20221026,000000,13.3804,13.4298,13.2619,13.3311,155687.86946245,0
+RMM.US,D,20221027,000000,13.3903,13.5582,13.2817,13.4495,98936.466808956,0
+RMM.US,D,20221028,000000,13.4298,13.5285,13.2717,13.5285,47592.756562268,0
+RMM.US,D,20221031,000000,13.5778,13.6074,13.3804,13.4396,93996.630936224,0
+RMM.US,D,20221101,000000,13.489,13.6272,13.2619,13.3903,69152.638835832,0
+RMM.US,D,20221102,000000,13.4199,13.7507,13.41,13.6766,84264.80995694,0
+RMM.US,D,20221103,000000,13.6766,13.7129,13.4001,13.5285,74534.001654137,0
+RMM.US,D,20221104,000000,13.5285,13.7853,13.5186,13.7161,41224.034175305,0
+RMM.US,D,20221107,000000,13.7161,13.9235,13.4199,13.7753,94625.503030723,0
+RMM.US,D,20221108,000000,13.6964,13.9796,13.6075,13.805,73240.813788316,0
+RMM.US,D,20221109,000000,13.7874,13.7951,13.5384,13.7359,77947.734070491,0
+RMM.US,D,20221110,000000,13.884,14.1408,13.6964,14.1408,79968.023649437,0
+RMM.US,D,20221111,000000,14.1111,14.3185,14.0124,14.2099,57246.60145254,0
+RMM.US,D,20221114,000000,14.2924,14.2924,14.0439,14.1234,46639.236501757,0
+RMM.US,D,20221115,000000,14.1433,14.3122,14.0439,14.1632,98850.430543083,0
+RMM.US,D,20221116,000000,14.1333,14.4613,14.1333,14.3818,57542.686096613,0
+RMM.US,D,20221117,000000,14.2327,14.4513,14.2327,14.3421,54909.639350305,0
+RMM.US,D,20221118,000000,14.3818,14.5905,14.3271,14.5905,70702.889169485,0
+RMM.US,D,20221121,000000,14.6005,14.8887,14.5458,14.7993,53076.46733205,0
+RMM.US,D,20221122,000000,14.8887,15.1173,14.6899,15.0577,74137.822907312,0
+RMM.US,D,20221123,000000,15.0279,15.4453,14.808,15.3161,88632.156658673,0
+RMM.US,D,20221125,000000,15.2366,15.4652,15.1571,15.2068,30913.397508715,0
+RMM.US,D,20221128,000000,15.3757,15.4055,15.0577,15.1869,110810.31845801,0
+RMM.US,D,20221129,000000,15.2068,15.2863,15.008,15.0875,49582.171821952,0
+RMM.US,D,20221130,000000,15.1471,15.4751,15.0885,15.4354,46934.033099643,0
+RMM.US,D,20221201,000000,15.4354,15.6938,15.2962,15.6441,54561.517770549,0
+RMM.US,D,20221202,000000,15.5049,15.5248,15.0974,15.1372,97763.808271011,0
+RMM.US,D,20221205,000000,15.0875,15.3061,14.7893,14.839,85461.835566729,0
+RMM.US,D,20221206,000000,14.8688,14.998,14.7595,14.8291,66972.152702038,0
+RMM.US,D,20221207,000000,14.8986,15.0477,14.8092,14.9682,130966.15547321,0
+RMM.US,D,20221208,000000,14.9881,14.9881,14.6899,14.7496,49811.569857167,0
+RMM.US,D,20221209,000000,14.7496,14.9642,14.7496,14.839,82515.881851334,0
+RMM.US,D,20221212,000000,14.9185,14.9781,14.8191,14.9086,118210.41735717,0
+RMM.US,D,20221213,000000,14.998,15.1769,14.9334,15.167,153644.36474405,0
+RMM.US,D,20221214,000000,15.24,15.27,14.85,15.25,114666,0
+RMM.US,D,20221215,000000,15.25,15.515,15.18,15.38,126378,0
+RMM.US,D,20221216,000000,15.2,15.245,14.95,15.19,109985,0
+RMM.US,D,20221219,000000,15.18,15.2,14.82,14.94,99692,0
+RMM.US,D,20221220,000000,14.78,14.95,14.71,14.72,47698,0
+RMM.US,D,20221221,000000,14.75,14.8999,14.55,14.58,75877,0
+RMM.US,D,20221222,000000,14.53,14.69,14.45,14.63,88688,0
+RMM.US,D,20221223,000000,14.67,14.855,14.5884,14.73,89453,0
+RMM.US,D,20221227,000000,14.65,15.41,14.65,14.78,180837,0
+RMM.US,D,20221228,000000,14.7,14.97,14.5,14.62,149429,0
+RMM.US,D,20221229,000000,14.56,14.875,14.35,14.41,278067,0
+RMM.US,D,20221230,000000,14.44,14.68,14.27,14.4,298481,0
+RMM.US,D,20230103,000000,14.62,14.92,14.52,14.92,65736,0
+RMM.US,D,20230104,000000,14.96,15.14,14.96,15.1,61281,0
+RMM.US,D,20230105,000000,15.03,15.072,14.9,15,49332,0
+RMM.US,D,20230106,000000,15,15.38,14.9254,15.17,94578,0
+RMM.US,D,20230109,000000,15.19,15.41,15.1,15.36,97210,0
+RMM.US,D,20230110,000000,15.28,15.47,15.13,15.4,52342,0
+RMM.US,D,20230111,000000,15.46,15.68,15.4284,15.52,76081,0
+RMM.US,D,20230112,000000,15.52,15.64,15.31,15.43,74358,0
+RMM.US,D,20230113,000000,15.39,15.74,15.1858,15.4,91567,0
+RMM.US,D,20230117,000000,15.45,15.6568,15.36,15.49,74463,0
+RMM.US,D,20230118,000000,15.51,15.72,15.43,15.57,75745,0
+RMM.US,D,20230119,000000,15.65,15.7,15.46,15.6,114699,0
+RMM.US,D,20230120,000000,15.55,15.8696,15.545,15.67,44258,0
+RMM.US,D,20230123,000000,15.67,16,15.67,15.72,59809,0
+RMM.US,D,20230124,000000,15.77,15.9799,15.5513,15.66,130573,0
+RMM.US,D,20230125,000000,15.64,15.78,15.56,15.7,23717,0
+RMM.US,D,20230126,000000,15.7,15.81,15.56,15.66,62656,0
+RMM.US,D,20230127,000000,15.73,15.8871,15.645,15.82,101957,0
+RMM.US,D,20230130,000000,15.9,16,15.8,15.9,58041,0
+RMM.US,D,20230131,000000,16,16.3792,15.895,16.32,86344,0
+RMM.US,D,20230201,000000,16.39,16.53,16.1619,16.31,95048,0
+RMM.US,D,20230202,000000,16.26,16.68,16.23,16.28,105253,0
+RMM.US,D,20230203,000000,16.4,16.58,16.289,16.4,66391,0
+RMM.US,D,20230206,000000,16.34,16.51,16.09,16.27,42324,0
+RMM.US,D,20230207,000000,16.25,16.7607,16.13,16.37,60164,0
+RMM.US,D,20230208,000000,16.38,16.85,16.18,16.25,57910,0
+RMM.US,D,20230209,000000,16.28,16.65,16.28,16.36,26655,0
+RMM.US,D,20230210,000000,16.5,16.5,16.09,16.33,54685,0
+RMM.US,D,20230213,000000,16.4,16.7,16,16.04,67218,0
+RMM.US,D,20230214,000000,15.98,16.2234,15.9,15.9,63943,0
+RMM.US,D,20230215,000000,15.9,15.945,15.71,15.76,49630,0
+RMM.US,D,20230216,000000,15.85,15.98,15.5,15.62,42739,0
+RMM.US,D,20230217,000000,15.61,15.64,15.35,15.56,29513,0
+RMM.US,D,20230221,000000,15.39,15.605,15.31,15.31,28108,0
+RMM.US,D,20230222,000000,15.31,15.3756,15.23,15.29,52828,0
+RMM.US,D,20230223,000000,15.27,15.415,15.2101,15.32,34362,0
+RMM.US,D,20230224,000000,15.35,15.41,15.21,15.33,24128,0
+RMM.US,D,20230227,000000,15.3,15.6,15.3,15.43,19130,0
+RMM.US,D,20230228,000000,15.63,15.6974,15.47,15.54,39370,0
+RMM.US,D,20230301,000000,15.59,15.64,15.33,15.34,62556,0
+RMM.US,D,20230302,000000,15.37,15.415,15.25,15.29,31493,0
+RMM.US,D,20230303,000000,15.6699,15.6699,15.24,15.28,32919,0
+RMM.US,D,20230306,000000,15.3,15.477,15.29,15.37,42765,0
+RMM.US,D,20230307,000000,15.35,15.3783,15.255,15.26,18161,0
+RMM.US,D,20230308,000000,15.28,15.3473,15.22,15.27,20533,0
+RMM.US,D,20230309,000000,15.25,15.63,15.25,15.52,29256,0
+RMM.US,D,20230310,000000,15.49,15.5,15.3494,15.47,17491,0
+RMM.US,D,20230313,000000,15.45,15.47,15.275,15.39,32817,0
+RMM.US,D,20230314,000000,15.54,15.54,15.2,15.29,26436,0
+RMM.US,D,20230315,000000,15.26,15.29,15.0201,15.07,34130,0
+RMM.US,D,20230316,000000,15.245,15.4658,15.1201,15.36,22911,0
+RMM.US,D,20230317,000000,15.36,15.36,15.155,15.22,24808,0
+RMM.US,D,20230320,000000,15.25,15.92,15.1001,15.3,23355,0
+RMM.US,D,20230321,000000,15.32,15.32,15.1,15.1,29117,0
+RMM.US,D,20230322,000000,15.18,15.18,14.94,15,25444,0
+RMM.US,D,20230323,000000,15.11,15.18,15.0101,15.18,24209,0
+RMM.US,D,20230324,000000,15.1,15.1676,14.7859,15.07,18009,0
+RMM.US,D,20230327,000000,15.16,15.25,14.96,15.06,35930,0
+RMM.US,D,20230328,000000,15.1,15.3383,14.943,15.07,69371,0
+RMM.US,D,20230329,000000,15.11,15.11,14.81,14.81,68254,0
+RMM.US,D,20230330,000000,14.86,14.87,14.6,14.85,95352,0
+RMM.US,D,20230331,000000,15,15.07,14.8117,15.07,37333,0
+RMM.US,D,20230403,000000,15.07,15.1,15,15.01,27747,0
+RMM.US,D,20230404,000000,15.05,15.14,14.86,15.03,46201,0
+RMM.US,D,20230405,000000,15.05,15.2,14.96,15.16,38044,0
+RMM.US,D,20230406,000000,15.1,15.23,15,15.17,56990,0
+RMM.US,D,20230410,000000,15.13,15.17,14.97,15.06,46134,0
+RMM.US,D,20230411,000000,15,15.24,14.9828,15.23,57835,0
+RMM.US,D,20230412,000000,15.26,15.45,15.1239,15.35,33027,0
+RMM.US,D,20230413,000000,15.19,15.44,15.12,15.12,34506,0
+RMM.US,D,20230414,000000,15.1,15.29,14.97,15.2,64202,0
+RMM.US,D,20230417,000000,15.29,15.3924,15.24,15.31,12612,0
+RMM.US,D,20230418,000000,15.34,15.43,15.12,15.3,21255,0
+RMM.US,D,20230419,000000,15.31,15.51,15.12,15.34,36800,0
+RMM.US,D,20230420,000000,15.34,15.34,15.2101,15.32,20196,0
+RMM.US,D,20230421,000000,15.4,15.4085,15.12,15.14,28141,0
+RMM.US,D,20230424,000000,15.2,15.25,15.14,15.21,17726,0
+RMM.US,D,20230425,000000,15.15,15.2365,15.0001,15.19,29662,0
+RMM.US,D,20230426,000000,15.25,15.47,15.03,15.33,36328,0
+RMM.US,D,20230427,000000,15.44,15.65,15.4001,15.55,39072,0
+RMM.US,D,20230428,000000,15.65,15.9,15.49,15.7,83776,0
+RMM.US,D,20230501,000000,15.68,15.69,15.55,15.6,61068,0
+RMM.US,D,20230502,000000,15.6,15.6,15.46,15.49,22299,0
+RMM.US,D,20230503,000000,15.36,15.8,15.33,15.67,46171,0
+RMM.US,D,20230504,000000,15.65,15.89,15.5,15.89,42222,0
+RMM.US,D,20230505,000000,15.89,15.89,15.6901,15.76,21220,0
+RMM.US,D,20230508,000000,15.88,16.1,15.79,15.95,47396,0
+RMM.US,D,20230509,000000,16,16,15.8,15.93,27127,0
+RMM.US,D,20230510,000000,15.94,16,15.71,15.71,41224,0
+RMM.US,D,20230511,000000,15.71,15.79,15.52,15.55,23202,0
+RMM.US,D,20230512,000000,15.65,15.65,15.3201,15.45,28884,0
+RMM.US,D,20230515,000000,15.48,15.53,15.3,15.38,12200,0
+RMM.US,D,20230516,000000,15.35,15.45,15.31,15.36,14815,0
+RMM.US,D,20230517,000000,15.36,15.451,15.2,15.255,23095,0
+RMM.US,D,20230518,000000,15.2,15.36,15,15.1,26961,0
+RMM.US,D,20230519,000000,15.18,15.18,15.0101,15.11,11579,0
+RMM.US,D,20230522,000000,15.09,15.15,15.05,15.1,18834,0
+RMM.US,D,20230523,000000,15.17,15.17,15.05,15.05,19571,0
+RMM.US,D,20230524,000000,15.09,15.1,14.7,14.75,59885,0
+RMM.US,D,20230525,000000,14.83,14.9899,14.7601,14.98,38368,0
+RMM.US,D,20230526,000000,15,15.15,14.83,14.9,19352,0
+RMM.US,D,20230530,000000,14.92,15.54,14.92,15.07,44515,0
+RMM.US,D,20230531,000000,15.38,15.4992,15.05,15.08,44153,0
+RMM.US,D,20230601,000000,15.15,15.47,15.1,15.44,20595,0
+RMM.US,D,20230602,000000,15.5,15.59,15.21,15.51,31174,0
+RMM.US,D,20230605,000000,15.59,15.77,15.374,15.55,12846,0
+RMM.US,D,20230606,000000,15.55,15.75,15.36,15.53,29860,0
+RMM.US,D,20230607,000000,15.565,15.75,15.28,15.4,27612,0
+RMM.US,D,20230608,000000,15.53,15.58,15.11,15.26,75654,0
+RMM.US,D,20230609,000000,15.24,15.26,14.93,15.09,53142,0
+RMM.US,D,20230612,000000,15.05,15.2,14.89,14.93,74115,0
+RMM.US,D,20230613,000000,14.96,15.14,14.77,14.82,70001,0
+RMM.US,D,20230614,000000,14.79,15.07,14.7317,14.91,78949,0
+RMM.US,D,20230615,000000,14.96,15.06,14.75,14.8,71002,0
+RMM.US,D,20230616,000000,14.85,14.85,14.61,14.67,71801,0
+RMM.US,D,20230620,000000,14.65,14.8,14.51,14.69,60130,0
+RMM.US,D,20230621,000000,14.7,14.84,14.6,14.7,64419,0
+RMM.US,D,20230622,000000,14.7,14.948,14.62,14.75,58564,0
+RMM.US,D,20230623,000000,14.88,15.05,14.85,14.97,35466,0
+RMM.US,D,20230626,000000,14.98,15.37,14.98,15.2,61078,0
+RMM.US,D,20230627,000000,15.2,15.25,15.1101,15.18,15707,0
+RMM.US,D,20230628,000000,15.23,15.7,15.15,15.56,39369,0
+RMM.US,D,20230629,000000,15.48,15.49,14.92,14.99,75661,0
+RMM.US,D,20230630,000000,15.09,15.37,15,15.14,73398,0
+RMM.US,D,20230703,000000,15.16,15.34,15.16,15.26,13264,0
+RMM.US,D,20230705,000000,15.32,15.4199,15.2755,15.34,19614,0
+RMM.US,D,20230706,000000,15.31,15.32,15.1579,15.32,31035,0
+RMM.US,D,20230707,000000,15.34,15.5,15.06,15.5,27846,0
+RMM.US,D,20230710,000000,15.5,15.7,15.21,15.22,64218,0
+RMM.US,D,20230711,000000,15.25,15.3874,15.1,15.18,97221,0
+RMM.US,D,20230712,000000,15.22,15.46,15.22,15.36,31528,0
+RMM.US,D,20230713,000000,15.3,15.3,15.12,15.18,44358,0
+RMM.US,D,20230714,000000,15.13,15.155,15,15.05,30099,0
+RMM.US,D,20230717,000000,15.11,15.17,15.05,15.1,52938,0
+RMM.US,D,20230718,000000,15.07,15.33,15.03,15.12,72317,0
+RMM.US,D,20230719,000000,15.12,15.32,15.04,15.23,62871,0
+RMM.US,D,20230720,000000,15.19,15.35,15.101,15.31,46742,0
+RMM.US,D,20230721,000000,15.4,15.48,15.3468,15.43,28022,0
+RMM.US,D,20230724,000000,15.5,15.5,15.19,15.39,50468,0
+RMM.US,D,20230725,000000,15.34,15.5,15.34,15.46,26468,0
+RMM.US,D,20230726,000000,15.4599,15.46,15.3,15.39,66291,0
+RMM.US,D,20230727,000000,15.38,15.489,15.2601,15.425,42168,0
+RMM.US,D,20230728,000000,15.45,15.6,15.42,15.6,49808,0
+RMM.US,D,20230731,000000,15.65,15.85,15.45,15.85,98896,0
+RMM.US,D,20230801,000000,15.78,15.85,15.68,15.78,38012,0
+RMM.US,D,20230802,000000,15.75,15.785,15.42,15.64,92062,0
+RMM.US,D,20230803,000000,15.61,15.685,15.44,15.44,41150,0
+RMM.US,D,20230804,000000,15.3,15.67,15.25,15.42,56124,0
+RMM.US,D,20230807,000000,15.43,15.5799,15.26,15.31,44664,0
+RMM.US,D,20230808,000000,15.31,15.4686,15.21,15.21,41413,0
+RMM.US,D,20230809,000000,15.26,15.3425,15.09,15.13,58213,0
+RMM.US,D,20230810,000000,15.23,15.36,15.2,15.21,31405,0
+RMM.US,D,20230811,000000,15.21,15.3,15.18,15.21,27195,0
+RMM.US,D,20230814,000000,15.25,15.38,15.0422,15.38,34074,0
+RMM.US,D,20230815,000000,15.32,15.32,15.11,15.11,31957,0
+RMM.US,D,20230816,000000,15.15,15.36,15.15,15.19,26099,0
+RMM.US,D,20230817,000000,15.22,15.29,15.14,15.15,29009,0
+RMM.US,D,20230818,000000,15.11,15.3382,15.11,15.22,27852,0
+RMM.US,D,20230821,000000,15.17,15.2881,15.12,15.16,29836,0
+RMM.US,D,20230822,000000,15.21,15.215,15.05,15.08,20362,0
+RMM.US,D,20230823,000000,15.09,15.2499,15.09,15.15,19768,0
+RMM.US,D,20230824,000000,15.11,15.2399,15.09,15.2,21610,0
+RMM.US,D,20230825,000000,15.21,15.46,15.18,15.18,53382,0
+RMM.US,D,20230828,000000,15.31,15.48,15.18,15.23,32576,0
+RMM.US,D,20230829,000000,15.23,15.5,15.23,15.41,36835,0
+RMM.US,D,20230830,000000,15.43,15.5,15.27,15.48,34397,0
+RMM.US,D,20230831,000000,15.55,15.565,15.39,15.5,57377,0
+RMM.US,D,20230901,000000,15.5,15.5,15.291,15.36,43592,0
+RMM.US,D,20230905,000000,15.48,15.48,15.35,15.35,40346,0
+RMM.US,D,20230906,000000,15.47,15.47,15.2,15.29,42268,0
+RMM.US,D,20230907,000000,15.31,15.35,15.22,15.23,37723,0
+RMM.US,D,20230908,000000,15.22,15.399,15.22,15.33,23397,0
+RMM.US,D,20230911,000000,15.35,15.39,15.2,15.285,41865,0
+RMM.US,D,20230912,000000,15.27,15.39,15.24,15.25,26253,0
+RMM.US,D,20230913,000000,15.25,15.3,15.22,15.23,36742,0
+RMM.US,D,20230914,000000,15.12,15.25,15.12,15.16,18803,0
+RMM.US,D,20230915,000000,15.15,15.38,15.12,15.3,29891,0
+RMM.US,D,20230918,000000,15.27,15.34,15.16,15.16,23996,0
+RMM.US,D,20230919,000000,15.14,15.165,14.93,14.93,52867,0
+RMM.US,D,20230920,000000,14.95,15.15,14.95,15.01,46175,0
+RMM.US,D,20230921,000000,14.99,14.99,14.75,14.77,52288,0
+RMM.US,D,20230922,000000,14.8,14.93,14.63,14.63,31786,0
+RMM.US,D,20230925,000000,14.62,14.705,14.36,14.36,47609,0
+RMM.US,D,20230926,000000,14.37,14.45,14.1509,14.23,61897,0
+RMM.US,D,20230927,000000,14.21,14.3,13.8508,13.93,82704,0
+RMM.US,D,20230928,000000,13.82,13.99,13.68,13.7,97506,0
+RMM.US,D,20230929,000000,13.73,14.08,13.64,13.72,80184,0
+RMM.US,D,20231002,000000,13.81,13.86,13.62,13.67,44601,0
+RMM.US,D,20231003,000000,13.7,13.7151,13.37,13.4,81018,0
+RMM.US,D,20231004,000000,13.53,13.6764,13.34,13.42,137170,0
+RMM.US,D,20231005,000000,13.39,13.458,13.21,13.29,55528,0
+RMM.US,D,20231006,000000,13.12,13.3,13.1,13.23,88224,0
+RMM.US,D,20231009,000000,13.35,13.35,13.15,13.19,82138,0
+RMM.US,D,20231010,000000,13.19,13.371,13.1,13.36,98825,0
+RMM.US,D,20231011,000000,13.45,13.6199,13.44,13.59,61408,0
+RMM.US,D,20231012,000000,13.57,13.6399,13.33,13.46,56239,0
+RMM.US,D,20231013,000000,13.55,13.66,13.35,13.42,64498,0
+RMM.US,D,20231016,000000,13.36,13.4575,13.24,13.24,47651,0
+RMM.US,D,20231017,000000,13.24,13.297,12.95,13.02,88645,0
+RMM.US,D,20231018,000000,13.05,13.06,12.86,12.89,40741,0
+RMM.US,D,20231019,000000,12.9,12.9764,12.81,12.86,66600,0
+RMM.US,D,20231020,000000,12.84,12.95,12.68,12.79,75431,0
+RMM.US,D,20231023,000000,12.75,12.819,12.53,12.58,115233,0
+RMM.US,D,20231024,000000,12.62,12.74,12.55,12.66,55311,0
+RMM.US,D,20231025,000000,12.64,12.65,12.37,12.42,82854,0
+RMM.US,D,20231026,000000,12.47,12.54,12.3209,12.48,111533,0
+RMM.US,D,20231027,000000,12.55,12.59,12.42,12.5,80659,0
+RMM.US,D,20231030,000000,12.5499,12.63,12.5,12.63,70272,0
+RMM.US,D,20231031,000000,12.73,12.8,12.5775,12.59,100608,0
+RMM.US,D,20231101,000000,12.61,12.9594,12.61,12.95,51117,0
+RMM.US,D,20231102,000000,13.06,13.47,13.06,13.34,95009,0
+RMM.US,D,20231103,000000,13.48,13.71,13.3534,13.71,68864,0
+RMM.US,D,20231106,000000,13.63,13.6361,13.5507,13.6,56660,0
+RMM.US,D,20231107,000000,13.67,13.88,13.65,13.82,51256,0
+RMM.US,D,20231108,000000,13.9,13.96,13.82,13.95,45287,0
+RMM.US,D,20231109,000000,13.95,13.97,13.795,13.82,55784,0
+RMM.US,D,20231110,000000,13.8,14.15,13.8,14.14,80343,0
+RMM.US,D,20231113,000000,14.08,14.15,13.99,14.02,69786,0
+RMM.US,D,20231114,000000,14.05,14.35,13.98,14.27,91527,0
+RMM.US,D,20231115,000000,14.16,14.166,14.06,14.14,46033,0
+RMM.US,D,20231116,000000,14.27,14.42,14.2,14.42,57797,0
+RMM.US,D,20231117,000000,14.42,14.4999,14.32,14.43,50118,0
+RMM.US,D,20231120,000000,14.45,14.5,14.19,14.34,68882,0
+RMM.US,D,20231121,000000,14.28,14.3899,14.14,14.34,64348,0
+RMM.US,D,20231122,000000,14.31,14.375,14.2,14.28,33827,0
+RMM.US,D,20231124,000000,14.38,14.54,14.324,14.54,30464,0
+RMM.US,D,20231127,000000,14.44,14.54,14.28,14.3,74175,0
+RMM.US,D,20231128,000000,14.29,14.375,14.18,14.23,62830,0
+RMM.US,D,20231129,000000,14.24,14.39,14.24,14.32,86953,0
+RMM.US,D,20231130,000000,14.42,14.4999,14.23,14.29,91781,0
+RMM.US,D,20231201,000000,14.25,14.58,14.25,14.56,50456,0
+RMM.US,D,20231204,000000,14.67,14.77,14.5144,14.73,82789,0
+RMM.US,D,20231205,000000,14.81,14.87,14.65,14.66,60422,0
+RMM.US,D,20231206,000000,14.67,14.67,14.47,14.5,77187,0
+RMM.US,D,20231207,000000,14.5,14.6,14.4394,14.58,83301,0
+RMM.US,D,20231208,000000,14.61,14.61,14.46,14.51,36219,0
+RMM.US,D,20231211,000000,14.54,14.56,14.38,14.42,67543,0
+RMM.US,D,20231212,000000,14.37,14.62,14.37,14.5,63922,0
+RMM.US,D,20231213,000000,14.42,14.6,14.32,14.58,123899,0
+RMM.US,D,20231214,000000,14.66,14.78,14.49,14.63,95374,0
+RMM.US,D,20231215,000000,14.58,14.785,14.45,14.49,179966,0
+RMM.US,D,20231218,000000,14.5,14.556,14.3964,14.46,148850,0
+RMM.US,D,20231219,000000,14.44,14.53,14.4,14.45,170168,0
+RMM.US,D,20231220,000000,14.43,14.53,14.38,14.45,135314,0
+RMM.US,D,20231221,000000,14.45,14.505,14.3,14.36,89586,0
+RMM.US,D,20231222,000000,14.4,14.51,14.35,14.42,101150,0
+RMM.US,D,20231226,000000,14.45,14.49,14.34,14.35,143922,0
+RMM.US,D,20231227,000000,14.47,14.5,14.35,14.36,155514,0
+RMM.US,D,20231228,000000,14.35,14.36,14.18,14.22,163798,0
+RMM.US,D,20231229,000000,14.23,14.29,14,14.18,302027,0
+RMM.US,D,20240102,000000,14.14,14.38,14.137,14.35,69328,0
+RMM.US,D,20240103,000000,14.38,14.48,14.35,14.41,103916,0
+RMM.US,D,20240104,000000,14.44,14.51,14.41,14.46,84328,0
+RMM.US,D,20240105,000000,14.44,14.52,14.4,14.49,115023,0
+RMM.US,D,20240108,000000,14.52,14.835,14.52,14.78,87352,0
+RMM.US,D,20240109,000000,14.76,14.86,14.7,14.71,80246,0
+RMM.US,D,20240110,000000,14.75,14.762,14.62,14.65,47979,0
+RMM.US,D,20240111,000000,14.66,14.77,14.5695,14.61,47509,0
+RMM.US,D,20240112,000000,14.54,14.6813,14.54,14.58,63596,0
+RMM.US,D,20240116,000000,14.59,14.59,14.38,14.44,51402,0
+RMM.US,D,20240117,000000,14.43,14.44,14.21,14.22,78377,0
+RMM.US,D,20240118,000000,14.28,14.35,14.1,14.1,44266,0
+RMM.US,D,20240119,000000,14.16,14.29,13.97,14.1,77696,0
+RMM.US,D,20240122,000000,14.16,14.44,14.16,14.36,85934,0
+RMM.US,D,20240123,000000,14.33,14.44,14.324,14.42,65463,0
+RMM.US,D,20240124,000000,14.4,14.75,14.4,14.65,90297,0
+RMM.US,D,20240125,000000,14.68,14.79,14.65,14.77,45176,0
+RMM.US,D,20240126,000000,14.71,14.75,14.671,14.75,45682,0
+RMM.US,D,20240129,000000,14.71,14.87,14.7,14.76,64258,0
+RMM.US,D,20240130,000000,14.76,14.99,14.7587,14.99,77857,0
+RMM.US,D,20240131,000000,15.02,15.24,15.02,15.17,71152,0
+RMM.US,D,20240201,000000,15.18,15.295,15.18,15.29,55717,0
+RMM.US,D,20240202,000000,15.27,15.27,15.12,15.14,37329,0
+RMM.US,D,20240205,000000,15.13,15.19,15.02,15.17,96412,0
+RMM.US,D,20240206,000000,15.19,15.4,15.19,15.4,51055,0
+RMM.US,D,20240207,000000,15.35,15.4,15.27,15.36,62133,0
+RMM.US,D,20240208,000000,15.33,15.4,15.32,15.35,43308,0
+RMM.US,D,20240209,000000,15.38,15.38,15.304,15.33,25897,0
+RMM.US,D,20240212,000000,15.38,15.3876,15.24,15.26,79158,0
+RMM.US,D,20240213,000000,15.22,15.28,15.09,15.13,35322,0
+RMM.US,D,20240214,000000,15.1,15.2038,15.05,15.16,36163,0
+RMM.US,D,20240215,000000,15.18,15.37,15.18,15.33,51010,0
+RMM.US,D,20240216,000000,15.25,15.34,15.1,15.27,53182,0
+RMM.US,D,20240220,000000,15.2,15.25,15.08,15.12,76309,0
+RMM.US,D,20240221,000000,15.14,15.29,15.11,15.23,22181,0
+RMM.US,D,20240222,000000,15.21,15.35,15.1499,15.21,119881,0
+RMM.US,D,20240223,000000,15.26,15.31,15.2388,15.265,48997,0
+RMM.US,D,20240226,000000,15.19,15.3,15,15.08,62337,0
+RMM.US,D,20240227,000000,15.07,15.13,15,15,55973,0
+RMM.US,D,20240228,000000,15.03,15.14,15.03,15.09,40976,0
+RMM.US,D,20240229,000000,15.09,15.18,15.07,15.15,46238,0
+RMM.US,D,20240301,000000,15.25,15.3,15.13,15.17,57201,0
+RMM.US,D,20240304,000000,15.14,15.2899,15.14,15.255,43673,0
+RMM.US,D,20240305,000000,15.3,15.335,15.23,15.24,34773,0
+RMM.US,D,20240306,000000,15.24,15.35,15.23,15.35,13525,0
+RMM.US,D,20240307,000000,15.35,15.3518,15.27,15.29,32504,0
+RMM.US,D,20240308,000000,15.27,15.39,15.22,15.37,54973,0
+RMM.US,D,20240311,000000,15.31,15.36,15.21,15.34,38312,0
+RMM.US,D,20240312,000000,15.31,15.331,15.21,15.23,36115,0
+RMM.US,D,20240313,000000,15.23,15.28,15.11,15.11,66832,0
+RMM.US,D,20240314,000000,15.05,15.1399,14.96,14.98,31569,0
+RMM.US,D,20240315,000000,15,15.09,14.98,15.09,31683,0
+RMM.US,D,20240318,000000,15.07,15.1338,15,15.03,74676,0
+RMM.US,D,20240319,000000,15.04,15.1499,14.99,15.01,88850,0
+RMM.US,D,20240320,000000,15.04,15.12,14.98,15.05,61260,0
+RMM.US,D,20240321,000000,15.03,15.0399,14.93,14.9866,47437,0
+RMM.US,D,20240322,000000,15.03,15.09,14.94,14.94,72816,0
+RMM.US,D,20240325,000000,14.95,15,14.88,14.94,53801,0
+RMM.US,D,20240326,000000,14.98,14.98,14.89,14.94,37591,0
+RMM.US,D,20240327,000000,14.91,14.96,14.9,14.96,36176,0
+RMM.US,D,20240328,000000,14.93,15.01,14.8899,14.97,81993,0
+RMM.US,D,20240401,000000,14.9,14.99,14.86,14.87,80440,0
+RMM.US,D,20240402,000000,14.87,14.87,14.7101,14.79,116858,0
+RMM.US,D,20240403,000000,14.72,14.99,14.72,14.94,71199,0
+RMM.US,D,20240404,000000,14.92,15.009,14.86,14.93,59518,0
+RMM.US,D,20240405,000000,14.83,14.85,14.79,14.81,43013,0
+RMM.US,D,20240408,000000,14.87,15.02,14.87,14.9,82661,0
+RMM.US,D,20240409,000000,14.92,15.125,14.92,14.95,64329,0
+RMM.US,D,20240410,000000,14.95,15.06,14.75,14.89,56758,0
+RMM.US,D,20240411,000000,14.97,15.01,14.89,14.95,29386,0
+RMM.US,D,20240412,000000,14.76,14.83,14.73,14.8,61900,0
+RMM.US,D,20240415,000000,14.77,14.83,14.65,14.65,48441,0
+RMM.US,D,20240416,000000,14.65,14.77,14.64,14.64,39350,0
+RMM.US,D,20240417,000000,14.71,14.7465,14.65,14.67,33781,0
+RMM.US,D,20240418,000000,14.68,14.705,14.6,14.61,24611,0
+RMM.US,D,20240419,000000,14.63,14.7,14.62,14.69,37852,0
+RMM.US,D,20240422,000000,14.66,14.68,14.6,14.61,40985,0
+RMM.US,D,20240423,000000,14.71,14.77,14.61,14.655,38074,0
+RMM.US,D,20240424,000000,14.69,14.7561,14.6671,14.6971,17638,0
+RMM.US,D,20240425,000000,14.68,14.725,14.48,14.56,64929,0
+RMM.US,D,20240426,000000,14.61,14.65,14.57,14.64,33619,0
+RMM.US,D,20240429,000000,14.62,14.63,14.5,14.55,60637,0
+RMM.US,D,20240430,000000,14.58,14.66,14.51,14.53,68072,0
+RMM.US,D,20240501,000000,14.57,14.65,14.56,14.62,44471,0
+RMM.US,D,20240502,000000,14.67,14.71,14.62,14.7,25861,0
+RMM.US,D,20240503,000000,14.73,14.745,14.67,14.72,39380,0
+RMM.US,D,20240506,000000,14.75,14.8989,14.7376,14.8,90916,0
+RMM.US,D,20240507,000000,14.88,15,14.82,15,51175,0
+RMM.US,D,20240508,000000,15,15.015,14.73,14.76,162864,0
+RMM.US,D,20240509,000000,14.81,14.9,14.7779,14.84,27124,0
+RMM.US,D,20240510,000000,14.86,14.86,14.77,14.78,37641,0
+RMM.US,D,20240513,000000,14.85,14.87,14.77,14.83,53628,0
+RMM.US,D,20240514,000000,14.75,14.7624,14.7201,14.74,49038,0
+RMM.US,D,20240515,000000,14.95,14.95,14.75,14.84,52893,0
+RMM.US,D,20240516,000000,14.84,14.95,14.82,14.85,33765,0
+RMM.US,D,20240517,000000,14.89,14.98,14.81,14.9,55146,0
+RMM.US,D,20240520,000000,14.95,14.9891,14.74,14.79,66384,0
+RMM.US,D,20240521,000000,14.86,14.88,14.74,14.75,56771,0
+RMM.US,D,20240522,000000,14.74,14.84,14.58,14.77,106056,0
+RMM.US,D,20240523,000000,14.72,14.7247,14.5247,14.56,84806,0
+RMM.US,D,20240524,000000,14.63,14.66,14.52,14.64,72526,0
+RMM.US,D,20240528,000000,14.66,14.7633,14.59,14.63,44126,0
+RMM.US,D,20240529,000000,14.6,14.61,14.5109,14.52,36886,0
+RMM.US,D,20240530,000000,14.57,14.7,14.57,14.67,26860,0
+RMM.US,D,20240531,000000,14.74,14.84,14.67,14.69,79858,0
+RMM.US,D,20240603,000000,14.79,14.82,14.69,14.82,48498,0
+RMM.US,D,20240604,000000,14.77,14.87,14.75,14.803,67457,0
+RMM.US,D,20240605,000000,14.77,14.93,14.75,14.85,42998,0
+RMM.US,D,20240606,000000,14.85,14.98,14.85,14.87,79840,0
+RMM.US,D,20240607,000000,14.84,14.8977,14.7253,14.857,14610,0
+RMM.US,D,20240610,000000,14.93,15.04,14.93,15.04,45219,0
+RMM.US,D,20240611,000000,15.02,15.18,15.02,15.13,47079,0
+RMM.US,D,20240612,000000,15.16,15.19,15.07,15.1,47754,0
+RMM.US,D,20240613,000000,15.23,15.25,15.11,15.25,24183,0
+RMM.US,D,20240614,000000,15.08,15.1699,15,15.02,51827,0
+RMM.US,D,20240617,000000,15.01,15.11,14.9515,15.04,47978,0
+RMM.US,D,20240618,000000,15.12,15.25,15.07,15.11,57535,0
+RMM.US,D,20240620,000000,15.0501,15.42,15.031,15.11,81497,0
+RMM.US,D,20240621,000000,15.16,15.17,15.06,15.09,35759,0
+RMM.US,D,20240624,000000,15.27,15.27,15.09,15.09,30093,0
+RMM.US,D,20240625,000000,15.2,15.2,15.08,15.13,54443,0
+RMM.US,D,20240626,000000,15.11,15.1584,15.06,15.095,57476,0
+RMM.US,D,20240627,000000,15.17,15.26,15.08,15.16,54544,0
+RMM.US,D,20240628,000000,15.29,15.375,15.11,15.26,77326,0
+RMM.US,D,20240701,000000,15.3,15.3,15.19,15.24,44781,0
+RMM.US,D,20240702,000000,15.3,15.41,15.269,15.4,33842,0
+RMM.US,D,20240703,000000,15.32,15.576,15.32,15.46,46774,0
+RMM.US,D,20240705,000000,15.5,15.5,15.2,15.39,72238,0
+RMM.US,D,20240708,000000,15.32,15.45,15.32,15.39,25877,0
+RMM.US,D,20240709,000000,15.37,15.38,15.27,15.34,45922,0
+RMM.US,D,20240710,000000,15.5,15.5,15.17,15.275,57072,0
+RMM.US,D,20240711,000000,15.28,15.45,15.28,15.41,37651,0
+RMM.US,D,20240712,000000,15.42,15.5,15.41,15.41,33241,0
+RMM.US,D,20240715,000000,15.42,15.42,15.21,15.27,37530,0
+RMM.US,D,20240716,000000,15.39,15.5,15.28,15.33,34552,0
+RMM.US,D,20240717,000000,15.3,15.39,15.2,15.25,42298,0
+RMM.US,D,20240718,000000,15.25,15.304,15.1501,15.17,53341,0
+RMM.US,D,20240719,000000,15.23,15.2438,15.17,15.18,14707,0
+RMM.US,D,20240722,000000,15.24,15.5,15.17,15.35,46170,0
+RMM.US,D,20240723,000000,15.47,15.47,15.3216,15.4375,31704,0
+RMM.US,D,20240724,000000,15.4982,15.4999,15.3338,15.38,37955,0
+RMM.US,D,20240725,000000,15.39,15.5,15.39,15.45,20331,0
+RMM.US,D,20240726,000000,15.62,15.64,15.4901,15.55,34253,0
+RMM.US,D,20240729,000000,15.62,15.68,15.5101,15.57,60872,0
+RMM.US,D,20240730,000000,15.53,15.6799,15.53,15.58,18959,0
+RMM.US,D,20240731,000000,15.72,15.72,15.41,15.6,65509,0
+RMM.US,D,20240801,000000,15.62,15.68,15.4,15.47,56918,0
+RMM.US,D,20240802,000000,15.52,15.6617,15.34,15.37,40264,0
+RMM.US,D,20240805,000000,15.22,15.3956,15.21,15.235,34018,0
+RMM.US,D,20240806,000000,15.12,15.3,15.12,15.23,27193,0
+RMM.US,D,20240807,000000,15.41,15.41,15.23,15.23,39176,0
+RMM.US,D,20240808,000000,15.32,15.62,15.28,15.5,110437,0
+RMM.US,D,20240809,000000,15.59,15.59,15.324,15.37,64724,0
+RMM.US,D,20240812,000000,15.36,15.5065,15.34,15.36,22808,0
+RMM.US,D,20240813,000000,15.3828,15.5555,15.29,15.354,36287,0
+RMM.US,D,20240814,000000,15.35,15.48,15.33,15.44,42221,0
+RMM.US,D,20240815,000000,15.39,15.45,15.32,15.39,30864,0
+RMM.US,D,20240816,000000,15.38,15.57,15.32,15.5,74393,0
+RMM.US,D,20240819,000000,15.5,15.6,15.45,15.5,34722,0
+RMM.US,D,20240820,000000,15.5,15.6193,15.47,15.55,16111,0
+RMM.US,D,20240821,000000,15.63,15.63,15.4516,15.59,28870,0
+RMM.US,D,20240822,000000,15.62,15.63,15.45,15.5,45149,0
+RMM.US,D,20240823,000000,15.5,15.5,15.17,15.43,76670,0
+RMM.US,D,20240826,000000,15.48,15.48,15.35,15.41,32631,0
+RMM.US,D,20240827,000000,15.39,15.43,15.33,15.37,27591,0
+RMM.US,D,20240828,000000,15.4,15.4,15.21,15.265,31407,0
+RMM.US,D,20240829,000000,15.34,15.5,15.2755,15.43,48838,0
+RMM.US,D,20240830,000000,15.61,15.632,15.435,15.56,42652,0
+RMM.US,D,20240903,000000,15.56,15.72,15.54,15.69,31808,0
+RMM.US,D,20240904,000000,15.69,15.69,15.56,15.565,26958,0
+RMM.US,D,20240905,000000,15.65,15.72,15.52,15.63,72898,0
+RMM.US,D,20240906,000000,15.65,15.72,15.6,15.72,50769,0
+RMM.US,D,20240909,000000,15.69,15.7399,15.6627,15.73,18370,0
+RMM.US,D,20240910,000000,15.78,15.88,15.77,15.81,29959,0
+RMM.US,D,20240911,000000,15.91,15.97,15.85,15.87,18448,0
+RMM.US,D,20240912,000000,15.92,15.94,15.8,15.85,41625,0
+RMM.US,D,20240913,000000,15.81,15.92,15.7525,15.87,40009,0
+RMM.US,D,20240916,000000,15.81,15.96,15.81,15.91,38546,0
+RMM.US,D,20240917,000000,15.99,16,15.84,15.93,60123,0
+RMM.US,D,20240918,000000,16,16,15.8522,15.91,28402,0
+RMM.US,D,20240919,000000,16.15,16.15,15.7,15.75,47608,0
+RMM.US,D,20240920,000000,15.77,15.96,15.76,15.83,44337,0
+RMM.US,D,20240923,000000,15.8,15.97,15.73,15.78,52024,0
+RMM.US,D,20240924,000000,15.76,15.95,15.76,15.86,38164,0
+RMM.US,D,20240925,000000,16.02,16.025,15.8548,15.87,41605,0
+RMM.US,D,20240926,000000,15.91,16.11,15.87,15.97,71264,0
+RMM.US,D,20240927,000000,15.99,16.33,15.97,16.11,100569,0
+RMM.US,D,20240930,000000,16.2553,16.3,15.995,16.07,53778,0
+RMM.US,D,20241001,000000,16.19,16.2324,16.105,16.16,25101,0
+RMM.US,D,20241002,000000,16.18,16.3,16.18,16.27,41095,0
+RMM.US,D,20241003,000000,16.2,16.37,15.908,15.97,62139,0
+RMM.US,D,20241004,000000,15.92,15.9715,15.82,15.91,57767,0
+RMM.US,D,20241007,000000,16,16.0358,15.9104,15.96,40959,0
+RMM.US,D,20241008,000000,15.88,16.047495,15.88,15.97,37570,0
+RMM.US,D,20241009,000000,15.94,16.14,15.888,15.9,84760,0
+RMM.US,D,20241010,000000,15.9,15.986,15.76,15.9,79928,0
+RMM.US,D,20241011,000000,16.02,16.0999,15.88,15.96,50164,0
+RMM.US,D,20241014,000000,16.03,16.03,15.89,15.92,26694,0
+RMM.US,D,20241015,000000,16,16,15.82,15.87,34545,0
+RMM.US,D,20241016,000000,15.82,15.8399,15.7001,15.76,40062,0
+RMM.US,D,20241017,000000,15.83,15.92,15.7949,15.9,51177,0
+RMM.US,D,20241018,000000,15.92,16.07,15.875,16.03,46501,0
+RMM.US,D,20241021,000000,16,16.03,15.9,15.98,64542,0
+RMM.US,D,20241022,000000,16,16.1,15.85,15.93,39191,0
+RMM.US,D,20241023,000000,15.9,15.975,15.8,15.83,23540,0
+RMM.US,D,20241024,000000,15.8,15.8,15.6,15.63,62611,0
+RMM.US,D,20241025,000000,15.72,15.8142,15.5,15.51,54728,0
+RMM.US,D,20241028,000000,15.53,15.565,15.29,15.32,99399,0
+RMM.US,D,20241029,000000,15.32,15.39,15.285,15.39,45432,0
+RMM.US,D,20241030,000000,15.34,15.45,15.28,15.31,67685,0
+RMM.US,D,20241031,000000,15.4,15.4599,15.17,15.34,92537,0
+RMM.US,D,20241101,000000,15.37,15.45,15.32,15.37,24010,0
+RMM.US,D,20241104,000000,15.43,15.49,15.28,15.36,43067,0
+RMM.US,D,20241105,000000,15.33,15.4354,15.24,15.405,26939,0
+RMM.US,D,20241106,000000,15.37,15.37,15.22,15.33,39433,0
+RMM.US,D,20241107,000000,15.35,15.4499,15.3,15.42,46125,0
+RMM.US,D,20241108,000000,15.45,15.68,15.45,15.61,53775,0
+RMM.US,D,20241111,000000,15.66,15.67,15.56,15.63,77258,0
+RMM.US,D,20241112,000000,15.67,15.68,15.47,15.52,58812,0
+RMM.US,D,20241113,000000,15.58,15.64,15.51,15.58,41772,0
+RMM.US,D,20241114,000000,15.6,15.79,15.6,15.75,51359,0
+RMM.US,D,20241115,000000,15.8483,15.8483,15.52,15.52,52652,0
+RMM.US,D,20241118,000000,15.49,15.5125,15.33,15.42,40635,0
+RMM.US,D,20241119,000000,15.38,15.42,15.35,15.36,34110,0
+RMM.US,D,20241120,000000,15.34,15.41,15.27,15.34,61875,0
+RMM.US,D,20241121,000000,15.31,15.3754,15.25,15.25,60091,0
+RMM.US,D,20241122,000000,15.43,15.53,15.265,15.49,88293,0
+RMM.US,D,20241125,000000,15.66,15.7,15.5,15.6,63419,0
+RMM.US,D,20241126,000000,15.6,15.6,15.48,15.5,37613,0
+RMM.US,D,20241127,000000,15.5744,15.68,15.51,15.63,30843,0
+RMM.US,D,20241129,000000,15.87,15.92,15.6335,15.78,33519,0
+RMM.US,D,20241202,000000,15.78,15.87,15.75,15.82,34966,0
+RMM.US,D,20241203,000000,15.84,15.88,15.8,15.87,44524,0
+RMM.US,D,20241204,000000,15.91,15.94,15.8061,15.92,40972,0
+RMM.US,D,20241205,000000,15.96,16.05,15.8,15.96,59211,0
+RMM.US,D,20241206,000000,16.02,16.29,15.92,15.94,49714,0
+RMM.US,D,20241209,000000,15.8,15.94,15.71,15.77,47209,0
+RMM.US,D,20241210,000000,15.76,15.798,15.67,15.7,54557,0
+RMM.US,D,20241211,000000,15.7092,15.7487,15.53,15.669,124829,0
+RMM.US,D,20241212,000000,15.7,15.74,15.56,15.63,38639,0
+RMM.US,D,20241213,000000,15.551,15.57,15.4,15.4,49422,0
+RMM.US,D,20241216,000000,15.36,15.39,15.25,15.275,128286,0
+RMM.US,D,20241217,000000,15.28,15.29,15.01,15.01,139270,0
+RMM.US,D,20241218,000000,15.07,15.07,14.8,14.8,74866,0
+RMM.US,D,20241219,000000,14.66,14.75,14.46,14.6,180728,0
+RMM.US,D,20241220,000000,14.53,14.69,14.43,14.59,153406,0
+RMM.US,D,20241223,000000,14.55,14.61,14.44,14.57,117256,0
+RMM.US,D,20241224,000000,14.5878,14.64,14.55,14.61,57110,0
+RMM.US,D,20241226,000000,14.6,14.69,14.5401,14.6,184268,0
+RMM.US,D,20241227,000000,14.605,14.73,14.47,14.48,132764,0
+RMM.US,D,20241230,000000,14.48,14.61,14.43,14.45,188619,0
+RMM.US,D,20241231,000000,14.456,14.57,14.35,14.415,283027,0
+RMM.US,D,20250102,000000,14.5237,14.7291,14.5237,14.56,74357,0
+RMM.US,D,20250103,000000,14.67,14.83,14.63,14.76,101298,0
+RMM.US,D,20250106,000000,14.8,14.85,14.76,14.805,59365,0
+RMM.US,D,20250107,000000,14.8,14.82,14.77,14.8,66069,0
+RMM.US,D,20250108,000000,14.795,14.9,14.75,14.9,73006,0
+RMM.US,D,20250110,000000,14.81,14.85,14.74,14.78,81814,0
+RMM.US,D,20250113,000000,14.7877,14.88,14.69,14.78,47850,0
+RMM.US,D,20250114,000000,14.8799,14.91,14.8,14.84,38473,0
+RMM.US,D,20250115,000000,14.79,14.8899,14.79,14.835,31660,0
+RMM.US,D,20250116,000000,14.7895,14.84,14.74,14.78,74573,0
+RMM.US,D,20250117,000000,14.8101,14.85,14.67,14.83,90336,0
+RMM.US,D,20250121,000000,14.94,14.95,14.86,14.9,44884,0
+RMM.US,D,20250122,000000,14.935,15.05,14.84,14.98,56244,0
+RMM.US,D,20250123,000000,14.9,14.98,14.73,14.784,69778,0
+RMM.US,D,20250124,000000,14.819,14.87,14.73,14.8583,34420,0
+RMM.US,D,20250127,000000,14.92,14.94,14.82,14.9,32709,0
+RMM.US,D,20250128,000000,14.88,14.91,14.79,14.91,23335,0
+RMM.US,D,20250129,000000,14.92,14.92,14.83,14.88,47787,0
+RMM.US,D,20250130,000000,14.9083,14.97,14.89,14.9,41345,0
+RMM.US,D,20250131,000000,15.035,15.05,14.8803,14.94,69862,0
+RMM.US,D,20250203,000000,14.95,14.98,14.88,14.9,57507,0
+RMM.US,D,20250204,000000,14.9,15,14.885,14.934,65386,0
+RMM.US,D,20250205,000000,15,15.06,14.96,15.03,231408,0
+RMM.US,D,20250206,000000,14.9989,15.1,14.99,15.06,50902,0
+RMM.US,D,20250207,000000,15.0899,15.09,15.01,15.06,55796,0
+RMM.US,D,20250210,000000,15.0598,15.17,15.0598,15.13,63869,0
+RMM.US,D,20250211,000000,15.1,15.15,15.08,15.12,53944,0
+RMM.US,D,20250212,000000,14.98,15.06,14.7998,14.974,112117,0
+RMM.US,D,20250213,000000,15.05,15.11,15.02,15.08,47231,0
+RMM.US,D,20250214,000000,15.07,15.16,15.02,15.09,25168,0
+RMM.US,D,20250218,000000,15.0951,15.15,15.042,15.14,53310,0
+RMM.US,D,20250219,000000,15.14,15.205,15.14,15.19,32337,0
+RMM.US,D,20250220,000000,15.2,15.22,15.16,15.19,42523,0
+RMM.US,D,20250221,000000,15.14,15.2,15.14,15.15,47687,0
+RMM.US,D,20250224,000000,15.1029,15.1354,15.06,15.08,62404,0
+RMM.US,D,20250225,000000,15.145,15.17,15.1,15.16,44055,0
+RMM.US,D,20250226,000000,15.0919,15.16,15.0919,15.15,14891,0
+RMM.US,D,20250227,000000,15.22,15.22,15.1,15.11,47213,0
+RMM.US,D,20250228,000000,15.19,15.2,15.08,15.15,58176,0
+RMM.US,D,20250303,000000,15.16,15.23,15.1,15.18,29408,0
+RMM.US,D,20250304,000000,15.18,15.185,15.02,15.04,55218,0
+RMM.US,D,20250305,000000,15.02,15.04,14.88,14.94,32828,0
+RMM.US,D,20250306,000000,14.975,15.01,14.9,14.9,25243,0
+RMM.US,D,20250307,000000,14.95,14.95,14.71,14.74,121492,0
+RMM.US,D,20250310,000000,14.76,14.8089,14.67,14.69,61819,0
+RMM.US,D,20250311,000000,14.7081,14.7081,14.54,14.57,79947,0
+RMM.US,D,20250312,000000,14.635,14.7,14.577,14.59,53537,0
+RMM.US,D,20250313,000000,14.56,14.6,14.5201,14.56,68833,0
+RMM.US,D,20250314,000000,14.5118,14.5451,14.36,14.38,74650,0
+RMM.US,D,20250317,000000,14.38,14.46,14.36,14.385,53783,0
+RMM.US,D,20250318,000000,14.3012,14.4,14.3012,14.33,43676,0
+RMM.US,D,20250319,000000,14.3303,14.3303,14.2116,14.31,46293,0
+RMM.US,D,20250320,000000,14.37,14.42,14.3201,14.37,46614,0
+RMM.US,D,20250321,000000,14.39,14.52,14.35,14.4,37204,0
+RMM.US,D,20250324,000000,14.459,14.5043,14.42,14.46,53862,0
+RMM.US,D,20250325,000000,14.54,14.5623,14.4403,14.47,38384,0
+RMM.US,D,20250326,000000,14.41,14.42,14.335,14.37,74730,0
+RMM.US,D,20250327,000000,14.3301,14.35,14.2517,14.27,44095,0
+RMM.US,D,20250328,000000,14.31,14.39,14.2901,14.35,59395,0
+RMM.US,D,20250331,000000,14.32,14.35,14.3001,14.32,55419,0
+RMM.US,D,20250401,000000,14.38,14.5,14.3125,14.45,50072,0
+RMM.US,D,20250402,000000,14.46,14.46,14.32,14.33,113137,0
+RMM.US,D,20250403,000000,14.35,14.44,14.3,14.39,59810,0
+RMM.US,D,20250404,000000,14.409,14.409,13.89,13.89,114509,0
+RMM.US,D,20250407,000000,13.78,13.84,13.38,13.4,138646,0
+RMM.US,D,20250408,000000,13.45,13.754,13.05,13.05,235535,0
+RMM.US,D,20250409,000000,12.98,13.48,12.55,13.17,248062,0
+RMM.US,D,20250410,000000,13.18,13.27,12.98,13.14,130850,0
+RMM.US,D,20250411,000000,13.0897,13.14,12.85,13.08,156828,0
+RMM.US,D,20250414,000000,13.1718,13.32,13.14,13.28,85423,0
+RMM.US,D,20250415,000000,13.357,13.38,13.19,13.24,83772,0
+RMM.US,D,20250416,000000,13.22,13.3477,13.21,13.225,60795,0
+RMM.US,D,20250417,000000,13.28,13.28,13.2,13.238,38932,0
+RMM.US,D,20250421,000000,13.26,13.29,13.07,13.14,51397,0
+RMM.US,D,20250422,000000,13.17,13.225,13.06,13.15,79631,0
+RMM.US,D,20250423,000000,13.35,13.38,13.2106,13.29,38721,0
+RMM.US,D,20250424,000000,13.3401,13.46,13.31,13.41,42000,0
+RMM.US,D,20250425,000000,13.464,13.59,13.45,13.58,42525,0
+RMM.US,D,20250428,000000,13.6,13.6,13.54,13.58,36100,0
+RMM.US,D,20250429,000000,13.49,13.62,13.49,13.55,57132,0
+RMM.US,D,20250430,000000,13.55,13.65,13.45,13.65,52098,0
+RMM.US,D,20250501,000000,13.68,13.8,13.67,13.78,58387,0
+RMM.US,D,20250502,000000,13.8833,13.8833,13.8,13.81,24692,0
+RMM.US,D,20250505,000000,13.88,13.88,13.76,13.83,58173,0
+RMM.US,D,20250506,000000,13.81,13.93,13.76,13.84,29327,0
+RMM.US,D,20250507,000000,13.84,13.95,13.84,13.9,19346,0
+RMM.US,D,20250508,000000,13.95,13.9511,13.85,13.85,144038,0
+RMM.US,D,20250509,000000,13.86,13.99,13.81,13.97,31969,0
+RMM.US,D,20250512,000000,14.1,14.17,13.9312,14.03,84725,0
+RMM.US,D,20250513,000000,14.0338,14.14,14.022,14.09,30149,0
+RMM.US,D,20250514,000000,14.09,14.17,13.9709,14.05,20662,0
+RMM.US,D,20250515,000000,14.0203,14.0203,13.876,13.93,31044,0
+RMM.US,D,20250516,000000,14.005,14.0415,13.89,14.04,31379,0
+RMM.US,D,20250519,000000,13.95,13.99,13.81,13.8515,82559,0
+RMM.US,D,20250520,000000,13.805,13.88,13.76,13.83,30684,0
+RMM.US,D,20250521,000000,13.77,13.81,13.61,13.68,77282,0
+RMM.US,D,20250522,000000,13.628,13.71,13.5768,13.686,31007,0
+RMM.US,D,20250523,000000,13.64,13.7098,13.62,13.7,31379,0
+RMM.US,D,20250527,000000,13.7419,13.85,13.64,13.74,81409,0
+RMM.US,D,20250528,000000,13.75,13.76,13.5113,13.61,83725,0
+RMM.US,D,20250529,000000,13.63,13.73,13.63,13.72,34553,0
+RMM.US,D,20250530,000000,13.691,13.8199,13.6468,13.7,45378,0
+RMM.US,D,20250602,000000,13.65,13.75,13.62,13.65,40546,0
+RMM.US,D,20250603,000000,13.66,13.71,13.64,13.7,35214,0
+RMM.US,D,20250604,000000,13.713,13.713,13.56,13.62,70177,0
+RMM.US,D,20250605,000000,13.63,13.64,13.55,13.55,19061,0
+RMM.US,D,20250606,000000,13.59,13.62,13.55,13.58,30334,0
+RMM.US,D,20250609,000000,13.5693,13.66,13.55,13.56,97984,0
+RMM.US,D,20250610,000000,13.57,13.585,13.5101,13.54,70781,0
+RMM.US,D,20250611,000000,13.604,13.62,13.55,13.585,120876,0
+RMM.US,D,20250612,000000,13.613,13.64,13.5838,13.6,82944,0
+RMM.US,D,20250613,000000,13.61,13.6204,13.43,13.45,89596,0
+RMM.US,D,20250616,000000,13.42,13.54,13.41,13.482,84259,0
+RMM.US,D,20250617,000000,13.57,13.57,13.46,13.49,27937,0
+RMM.US,D,20250618,000000,13.52,13.5444,13.4,13.41,111586,0
+RMM.US,D,20250620,000000,13.41,13.41,13.36,13.36,61154,0
+RMM.US,D,20250623,000000,13.3502,13.43,13.34,13.4,82029,0
+RMM.US,D,20250624,000000,13.38,13.49,13.35,13.36,82559,0
+RMM.US,D,20250625,000000,13.3986,13.4061,13.32,13.34,89485,0
+RMM.US,D,20250626,000000,13.345,13.35,13.29,13.32,72042,0
+RMM.US,D,20250627,000000,13.3138,13.39,13.2816,13.36,67153,0
+RMM.US,D,20250630,000000,13.4199,13.47,13.36,13.41,75157,0
+RMM.US,D,20250701,000000,13.415,13.549,13.38,13.48,56361,0
+RMM.US,D,20250702,000000,13.49,13.54,13.47,13.51,69330,0
+RMM.US,D,20250703,000000,13.53,13.59,13.52,13.545,47538,0
+RMM.US,D,20250707,000000,13.56,13.56,13.51,13.53,84595,0
+RMM.US,D,20250708,000000,13.54,13.58,13.5093,13.54,64779,0
+RMM.US,D,20250709,000000,13.578,13.63,13.55,13.6,65111,0
+RMM.US,D,20250710,000000,13.6,13.6,13.51,13.53,100861,0
+RMM.US,D,20250711,000000,13.815,13.815,13.7,13.77,565743,0
+RMM.US,D,20250714,000000,13.8686,14.0678,13.82,14.02,241723,0
+RMM.US,D,20250715,000000,14.0062,14.06,13.92,14.05,106794,0
+RMM.US,D,20250716,000000,14.05,14.0698,13.92,13.97,102009,0
+RMM.US,D,20250717,000000,13.98,14.01,13.88,13.89,75330,0
+RMM.US,D,20250718,000000,13.92,13.97,13.85,13.89,108014,0
+RMM.US,D,20250721,000000,13.91,13.96,13.89,13.96,92280,0
+RMM.US,D,20250722,000000,13.94,13.96,13.79,13.83,62032,0
+RMM.US,D,20250723,000000,13.89,13.93,13.8001,13.82,105550,0
+RMM.US,D,20250724,000000,13.82,13.85,13.735,13.74,110248,0
+RMM.US,D,20250725,000000,13.83,13.83,13.75,13.78,74947,0
+RMM.US,D,20250728,000000,13.78,13.86,13.7401,13.76,23357,0
+RMM.US,D,20250729,000000,13.84,13.85,13.72,13.72,39620,0
+RMM.US,D,20250730,000000,13.805,13.82,13.72,13.74,66720,0
+RMM.US,D,20250731,000000,13.8,13.88,13.77,13.84,65212,0
+RMM.US,D,20250801,000000,13.88,13.9,13.8415,13.85,37850,0
+RMM.US,D,20250804,000000,13.8927,13.8996,13.75,13.785,73177,0
+RMM.US,D,20250805,000000,13.83,13.84,13.79,13.81,44030,0
+RMM.US,D,20250806,000000,13.83,13.84,13.75,13.8,81989,0
+RMM.US,D,20250807,000000,13.8,13.84,13.78,13.8,42894,0
+RMM.US,D,20250808,000000,13.81,13.84,13.8,13.835,71759,0
+RMM.US,D,20250811,000000,13.83,13.94,13.71,13.87,97654,0
+RMM.US,D,20250812,000000,13.83,13.86,13.68,13.78,424981,0
+RMM.US,D,20250813,000000,13.7694,13.84,13.7156,13.79,107679,0
+RMM.US,D,20250814,000000,13.78,13.78,13.69,13.69,75344,0
+RMM.US,D,20250815,000000,13.62,13.8299,13.6,13.62,60754,0
+RMM.US,D,20250818,000000,13.76,13.8134,13.57,13.61,122662,0
+RMM.US,D,20250819,000000,13.614,13.62,13.51,13.53,92067,0
+RMM.US,D,20250820,000000,13.5877,13.5877,13.41,13.42,124526,0
+RMM.US,D,20250821,000000,13.48,13.5,13.4,13.4,73788,0
+RMM.US,D,20250822,000000,13.41,13.445,13.37,13.43,342769,0
+RMM.US,D,20250825,000000,13.455,13.46,13.39,13.41,151978,0
+RMM.US,D,20250826,000000,13.42,13.4399,13.3805,13.4,184540,0
+RMM.US,D,20250827,000000,13.3848,13.41,13.3603,13.3751,62455,0
+RMM.US,D,20250828,000000,13.3782,13.39,13.35,13.38,104135,0
+RMM.US,D,20250829,000000,13.3891,13.47,13.35,13.4603,90982,0
+RMM.US,D,20250902,000000,13.426,13.55,13.41,13.45,154661,0
+RMM.US,D,20250903,000000,13.501,13.58,13.42,13.54,171873,0
+RMM.US,D,20250904,000000,13.638,13.7,13.477,13.53,311540,0
+RMM.US,D,20250905,000000,13.57,13.64,13.5358,13.63,167104,0
+RMM.US,D,20250908,000000,13.68,13.78,13.677,13.76,91170,0
+RMM.US,D,20250909,000000,13.78,13.8,13.71,13.77,124363,0
+RMM.US,D,20250910,000000,13.81,13.86,13.81,13.85,141228,0
+RMM.US,D,20250911,000000,13.89,13.96,13.86,13.93,172220,0
+RMM.US,D,20250912,000000,13.949,13.98,13.8601,13.91,66722,0
+RMM.US,D,20250915,000000,13.8615,13.9584,13.84,13.92,139319,0
+RMM.US,D,20250916,000000,13.9201,14.05,13.89,13.97,141945,0
+RMM.US,D,20250917,000000,13.957,14,13.865,13.92,120953,0
+RMM.US,D,20250918,000000,13.91,13.99,13.87,13.95,51938,0
+RMM.US,D,20250919,000000,13.93,14,13.9,13.98,39162,0
+RMM.US,D,20250922,000000,13.98,14.0445,13.97,14,117601,0
+RMM.US,D,20250923,000000,14.03,14.11,14.0007,14.11,119458,0
+RMM.US,D,20250924,000000,14.1401,14.16,14,14.04,91795,0
+RMM.US,D,20250925,000000,14,14.03,13.95,13.99,55450,0
+RMM.US,D,20250926,000000,14.02,14.0685,13.9899,14.06,130998,0
+RMM.US,D,20250929,000000,14.1,14.15,13.97,14.06,165846,0
+RMM.US,D,20250930,000000,14.1115,14.14,13.9985,14.14,109711,0
+RMM.US,D,20251001,000000,14.1599,14.16,14.09,14.16,59293,0
+RMM.US,D,20251002,000000,14.195,14.2195,14.11,14.16,82836,0
+RMM.US,D,20251003,000000,14.15,14.16,14,14.08,75816,0
+RMM.US,D,20251006,000000,14.08,14.11,13.98,14,93127,0
+RMM.US,D,20251007,000000,14.18,14.29,14.04,14.05,116650,0
+RMM.US,D,20251008,000000,14.0308,14.1301,14.0205,14.07,52566,0
+RMM.US,D,20251009,000000,14.145,14.24,14.13,14.24,120364,0
+RMM.US,D,20251010,000000,14.198,14.27,14.198,14.27,60702,0
+RMM.US,D,20251013,000000,14.26,14.275,14.17,14.22,82499,0
+RMM.US,D,20251014,000000,14.2201,14.23,14.16,14.22,78241,0
+RMM.US,D,20251015,000000,14.185,14.2,14.02,14.17,104216,0
+RMM.US,D,20251016,000000,14.24,14.25,14.05,14.11,93157,0
+RMM.US,D,20251017,000000,14.12,14.16,13.99,14.02,96655,0
+RMM.US,D,20251020,000000,14.02,14.06,13.93,13.95,144518,0
+RMM.US,D,20251021,000000,14.0472,14.0472,13.93,13.98,112757,0
+RMM.US,D,20251022,000000,13.97,14.034,13.91,13.91,59657,0
+RMM.US,D,20251023,000000,13.95,13.9876,13.8,13.87,175936,0
+RMM.US,D,20251024,000000,13.95,14.03,13.9,14,138794,0
+RMM.US,D,20251027,000000,14.03,14.075,13.96,14.03,69176,0
+RMM.US,D,20251028,000000,14.03,14.08,13.99,14.05,83891,0
+RMM.US,D,20251029,000000,14.05,14.12,13.97,14,73759,0
+RMM.US,D,20251030,000000,14,14.0399,13.9201,14,58403,0
+RMM.US,D,20251031,000000,14.025,14.13,14.025,14.13,95872,0
+RMM.US,D,20251103,000000,14.11,14.1499,14.02,14.1,94087,0
+RMM.US,D,20251104,000000,14.1,14.2,14.06,14.18,72765,0
+RMM.US,D,20251105,000000,14.1,14.19,14.03,14.033,67291,0
+RMM.US,D,20251106,000000,14.07,14.14,14.0401,14.12,33796,0
+RMM.US,D,20251107,000000,14.1,14.1199,13.96,14.05,42850,0
+RMM.US,D,20251110,000000,14.126,14.13,13.94,14.07,67198,0
+RMM.US,D,20251111,000000,14.1699,14.2,14.05,14.11,61824,0
+RMM.US,D,20251112,000000,14.114,14.18,14.06,14.06,79842,0
+RMM.US,D,20251113,000000,14.091,14.13,14.05,14.12,52663,0
+RMM.US,D,20251114,000000,14.05,14.29,14.0116,14.28,123234,0
+RMM.US,D,20251117,000000,14.1086,14.25,14.029,14.14,74622,0
+RMM.US,D,20251118,000000,14.0901,14.21,14.0064,14.04,64903,0
+RMM.US,D,20251119,000000,14.0101,14.03,13.94,13.94,44555,0
+RMM.US,D,20251120,000000,13.98,13.98,13.86,13.86,50345,0
+RMM.US,D,20251121,000000,13.84,13.8699,13.75,13.775,67661,0
+RMM.US,D,20251124,000000,13.78,13.81,13.73,13.77,46925,0
+RMM.US,D,20251125,000000,13.895,13.92,13.74,13.77,94142,0
+RMM.US,D,20251126,000000,13.78,13.89,13.77,13.89,123332,0
+RMM.US,D,20251128,000000,13.9999,13.9999,13.8,13.93,65933,0
+RMM.US,D,20251201,000000,13.91,13.99,13.82,13.88,101544,0
+RMM.US,D,20251202,000000,13.85,13.96,13.8,13.91,86426,0
+RMM.US,D,20251203,000000,13.9,14.02,13.82,13.92,137678,0
+RMM.US,D,20251204,000000,13.92,13.95,13.89,13.95,52894,0
+RMM.US,D,20251205,000000,13.95,14.04,13.95,14.04,74231,0
+RMM.US,D,20251208,000000,14,14,13.91,13.98,102316,0
+RMM.US,D,20251209,000000,14.0488,14.05,13.91,13.96,100864,0
+RMM.US,D,20251210,000000,13.987,14.02,13.92,14,76411,0
+RMM.US,D,20251211,000000,13.9005,14,13.9005,13.97,45851,0
+RMM.US,D,20251212,000000,13.98,14.025,13.835,13.89,160963,0
+RMM.US,D,20251215,000000,13.89,14.03,13.84,13.88,95500,0
+RMM.US,D,20251216,000000,13.81,13.83,13.68,13.73,189135,0
+RMM.US,D,20251217,000000,13.78,13.86,13.63,13.7,179792,0
+RMM.US,D,20251218,000000,13.815,13.8575,13.66,13.72,116950,0
+RMM.US,D,20251219,000000,13.695,13.788,13.6773,13.72,114546,0
+RMM.US,D,20251222,000000,13.65,13.72,13.63,13.68,183827,0
+RMM.US,D,20251223,000000,13.67,13.74,13.64,13.67,136954,0
+RMM.US,D,20251224,000000,13.685,13.685,13.61,13.63,129434,0
+RMM.US,D,20251226,000000,13.6,13.63,13.5209,13.55,176034,0
+RMM.US,D,20251229,000000,13.6002,13.66,13.53,13.6,270035,0
+RMM.US,D,20251230,000000,13.62,13.66,13.56,13.66,202891,0
+RMM.US,D,20251231,000000,13.7,13.72,13.61,13.61,196393,0
+RMM.US,D,20260102,000000,13.7899,13.7899,13.62,13.72,70116,0
+RMM.US,D,20260105,000000,13.73,13.79,13.62,13.74,116064,0
+RMM.US,D,20260106,000000,13.65,13.8,13.65,13.78,89321,0
+RMM.US,D,20260107,000000,13.79,13.9,13.78,13.86,80246,0
+RMM.US,D,20260108,000000,13.925,13.925,13.82,13.84,80929,0
+RMM.US,D,20260109,000000,13.874,13.99,13.85,13.98,90091,0
+RMM.US,D,20260112,000000,14,14,13.94,14,54743,0
+RMM.US,D,20260113,000000,14.01,14.09,14,14.09,47022,0
+RMM.US,D,20260114,000000,14.09,14.15,14.07,14.15,30407,0
+RMM.US,D,20260115,000000,14.04,14.13,14.04,14.05,86935,0
+RMM.US,D,20260116,000000,14.15,14.15,13.97,14.02,48740,0
+RMM.US,D,20260120,000000,13.98,14.0177,13.89,13.92,93623,0
+RMM.US,D,20260121,000000,13.9361,13.99,13.89,13.94,68336,0
+RMM.US,D,20260122,000000,14.085,14.085,13.89,13.92,43057,0
+RMM.US,D,20260123,000000,13.91,13.95,13.86,13.9,46199,0
+RMM.US,D,20260126,000000,13.9118,13.95,13.81,13.85,51699,0
+RMM.US,D,20260127,000000,13.862,13.89,13.79,13.89,113246,0
+RMM.US,D,20260128,000000,13.98,13.99,13.91,13.99,99035,0
+RMM.US,D,20260129,000000,13.98,14.18,13.98,14.18,55361,0
+RMM.US,D,20260130,000000,14.13,14.23,14.13,14.2,48822,0
+RMM.US,D,20260202,000000,14.2,14.2806,14.2,14.28,63772,0
+RMM.US,D,20260203,000000,14.21,14.34,14.21,14.31,129122,0
+RMM.US,D,20260204,000000,14.3,14.5,14.29,14.425,97188,0
+RMM.US,D,20260205,000000,14.43,14.52,14.4,14.44,53788,0
+RMM.US,D,20260206,000000,14.45,14.49,14.33,14.34,38759,0
+RMM.US,D,20260209,000000,14.34,14.4327,14.32,14.33,60360,0
+RMM.US,D,20260210,000000,14.41,14.88,14.34,14.545,66786,0
+RMM.US,D,20260211,000000,14.41,14.61,14.3454,14.47,76096,0
+RMM.US,D,20260212,000000,14.56,14.68,14.55,14.67,73044,0
+RMM.US,D,20260213,000000,14.6418,14.66,14.54,14.57,25821,0
+RMM.US,D,20260217,000000,14.5575,14.57,14.3,14.37,63305,0
+RMM.US,D,20260218,000000,14.4,14.436,14.26,14.32,37503,0
diff --git a/daily/us/nyse stocks/2/rng.us.txt b/daily/us/nyse stocks/2/rng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d360b0517940943fedb8d4eda525d4d74c63095
--- /dev/null
+++ b/daily/us/nyse stocks/2/rng.us.txt	
@@ -0,0 +1,3117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNG.US,D,20130927,000000,17.25,19.4,17.1,18.2,8160620,0
+RNG.US,D,20130930,000000,17.98,18.44,17.57,18.02,774915,0
+RNG.US,D,20131001,000000,18.29,18.29,16.7,17.08,610496,0
+RNG.US,D,20131002,000000,17.19,17.28,16.3,17,840828,0
+RNG.US,D,20131003,000000,16.82,17.54,16.52,16.91,146735,0
+RNG.US,D,20131004,000000,17.16,17.75,16.9,17.69,215939,0
+RNG.US,D,20131007,000000,17.83,18.37,17.81,18.3,131366,0
+RNG.US,D,20131008,000000,18.4,18.42,17.1,17.11,202944,0
+RNG.US,D,20131009,000000,17.65,17.65,16.11,16.51,219536,0
+RNG.US,D,20131010,000000,16.83,17.2,16.65,16.9,129112,0
+RNG.US,D,20131011,000000,16.64,17.18,16.53,16.98,113755,0
+RNG.US,D,20131014,000000,17.08,17.74,16.72,17.46,81916,0
+RNG.US,D,20131015,000000,17.99,18.01,17.6,17.9,161397,0
+RNG.US,D,20131016,000000,18.12,18.25,17.5,17.72,72393,0
+RNG.US,D,20131017,000000,17.95,17.95,17.41,17.59,49315,0
+RNG.US,D,20131018,000000,17.46,18.54,17.46,18.54,104969,0
+RNG.US,D,20131021,000000,18.1,19.05,18.1,19,96953,0
+RNG.US,D,20131022,000000,19.37,19.37,18.39,18.6,203276,0
+RNG.US,D,20131023,000000,18.76,18.76,18.2,18.41,102335,0
+RNG.US,D,20131024,000000,18.26,19.2,17.93,18.87,86335,0
+RNG.US,D,20131025,000000,19,19,18.53,18.55,56494,0
+RNG.US,D,20131028,000000,18.52,18.98,18.43,18.89,147724,0
+RNG.US,D,20131029,000000,18.91,18.91,18.52,18.64,101074,0
+RNG.US,D,20131030,000000,18.75,18.75,18.41,18.6,53400,0
+RNG.US,D,20131031,000000,18.48,19.37,18.25,19.26,131891,0
+RNG.US,D,20131101,000000,18.97,19.29,18.63,18.83,79973,0
+RNG.US,D,20131104,000000,19.03,19.03,18.63,18.72,59985,0
+RNG.US,D,20131105,000000,18.69,19.34,18.58,19.1,172878,0
+RNG.US,D,20131106,000000,19.25,19.8,18.37,18.71,152922,0
+RNG.US,D,20131107,000000,18.73,18.84,17.62,18.04,95219,0
+RNG.US,D,20131108,000000,17.89,17.95,16.64,17.51,331818,0
+RNG.US,D,20131111,000000,17.6,17.6,17.15,17.52,85408,0
+RNG.US,D,20131112,000000,17.68,17.68,17.12,17.29,37063,0
+RNG.US,D,20131113,000000,17.3,17.53,16.87,16.98,56400,0
+RNG.US,D,20131114,000000,16.98,17.2,16.63,16.64,123955,0
+RNG.US,D,20131115,000000,16.82,16.82,16.34,16.47,153281,0
+RNG.US,D,20131118,000000,16.41,16.65,16,16.43,124192,0
+RNG.US,D,20131119,000000,16.38,16.6,16.27,16.35,190846,0
+RNG.US,D,20131120,000000,16.48,17.11,16.27,16.57,90066,0
+RNG.US,D,20131121,000000,16.58,16.72,16.46,16.47,76462,0
+RNG.US,D,20131122,000000,16.5,16.6,16.3,16.46,66869,0
+RNG.US,D,20131125,000000,16.49,16.5,16,16.1,39910,0
+RNG.US,D,20131126,000000,16.12,16.24,15.75,15.94,160800,0
+RNG.US,D,20131127,000000,16,16,15.83,15.97,77305,0
+RNG.US,D,20131129,000000,16.06,16.06,15.85,15.87,23702,0
+RNG.US,D,20131202,000000,15.82,15.91,15.75,15.83,89834,0
+RNG.US,D,20131203,000000,15.8,16.5,15.75,16.14,175144,0
+RNG.US,D,20131204,000000,16.09,16.43,15.86,15.86,104777,0
+RNG.US,D,20131205,000000,15.91,17.07,15.75,16.85,290396,0
+RNG.US,D,20131206,000000,17,17.27,16.68,17.04,94572,0
+RNG.US,D,20131209,000000,17.19,17.54,16.91,17.27,74643,0
+RNG.US,D,20131210,000000,17.31,17.5,17.02,17.16,130640,0
+RNG.US,D,20131211,000000,17.12,17.35,16.96,17.28,152631,0
+RNG.US,D,20131212,000000,17.28,17.34,17.2,17.29,113038,0
+RNG.US,D,20131213,000000,17.29,17.44,17.22,17.43,112750,0
+RNG.US,D,20131216,000000,17.45,17.6,17.29,17.32,197200,0
+RNG.US,D,20131217,000000,17.43,17.43,16.7,17.27,272085,0
+RNG.US,D,20131218,000000,17.21,17.87,17.07,17.78,203711,0
+RNG.US,D,20131219,000000,17.6,17.9,17.6,17.78,137532,0
+RNG.US,D,20131220,000000,17.78,17.83,17.12,17.63,1051177,0
+RNG.US,D,20131223,000000,17.53,18.35,17.51,18.25,153290,0
+RNG.US,D,20131224,000000,18.21,18.42,17.83,18.18,46041,0
+RNG.US,D,20131226,000000,18.18,18.41,17.7,18.03,104029,0
+RNG.US,D,20131227,000000,18,18.52,17.66,18.42,109110,0
+RNG.US,D,20131230,000000,18.51,18.53,18.15,18.31,88450,0
+RNG.US,D,20131231,000000,18.4,18.57,18.2,18.37,57519,0
+RNG.US,D,20140102,000000,18.27,18.27,17.61,17.84,195947,0
+RNG.US,D,20140103,000000,17.73,18,17.52,17.98,67640,0
+RNG.US,D,20140106,000000,18,18,17.25,17.45,150216,0
+RNG.US,D,20140107,000000,17.45,18.16,17.26,18.12,230985,0
+RNG.US,D,20140108,000000,18.18,18.96,17.77,18.94,177898,0
+RNG.US,D,20140109,000000,18.94,19,18.15,18.8,157834,0
+RNG.US,D,20140110,000000,18.74,18.9,18.32,18.84,121952,0
+RNG.US,D,20140113,000000,18.88,19,18.34,18.42,80509,0
+RNG.US,D,20140114,000000,18.57,18.94,18.28,18.73,119711,0
+RNG.US,D,20140115,000000,18.67,19.25,18.67,19.22,185250,0
+RNG.US,D,20140116,000000,19.25,19.73,18.65,19.03,149512,0
+RNG.US,D,20140117,000000,18.95,19.25,18.48,18.66,145731,0
+RNG.US,D,20140121,000000,18.65,19.02,18.38,18.9,168386,0
+RNG.US,D,20140122,000000,18.97,19.37,18.85,19.19,188604,0
+RNG.US,D,20140123,000000,19.14,19.5,18.68,19.03,236026,0
+RNG.US,D,20140124,000000,18.93,18.93,17.45,18.04,361473,0
+RNG.US,D,20140127,000000,18.07,18.19,17.5,17.92,98994,0
+RNG.US,D,20140128,000000,17.87,18.62,17.86,18.38,102126,0
+RNG.US,D,20140129,000000,18.26,18.35,17.78,18.01,149652,0
+RNG.US,D,20140130,000000,18.05,18.83,18.03,18.52,137109,0
+RNG.US,D,20140131,000000,18.12,18.43,18.03,18.25,271742,0
+RNG.US,D,20140203,000000,18.16,18.29,17.43,17.81,92683,0
+RNG.US,D,20140204,000000,17.7,18.18,17.53,17.79,116402,0
+RNG.US,D,20140205,000000,17.6,18.4,17.39,17.64,160360,0
+RNG.US,D,20140206,000000,17.64,18.21,17.42,18.12,191266,0
+RNG.US,D,20140207,000000,19.39,20.5,17.75,20.26,435484,0
+RNG.US,D,20140210,000000,20.26,21.39,20.21,21.11,344264,0
+RNG.US,D,20140211,000000,21.24,21.59,20.49,20.88,195712,0
+RNG.US,D,20140212,000000,20.98,21.5,20.51,21.35,185004,0
+RNG.US,D,20140213,000000,21.29,22.38,21.23,21.9,361261,0
+RNG.US,D,20140214,000000,21.92,21.92,20.71,21.74,155721,0
+RNG.US,D,20140218,000000,21.79,22.41,21.47,22.29,119244,0
+RNG.US,D,20140219,000000,22.17,22.26,21.76,21.88,77050,0
+RNG.US,D,20140220,000000,21.97,23.52,21.63,22.8,148605,0
+RNG.US,D,20140221,000000,22.95,22.95,22.36,22.56,106158,0
+RNG.US,D,20140224,000000,22.66,22.66,21.75,21.91,96598,0
+RNG.US,D,20140225,000000,21.97,22.15,21.5,21.86,44963,0
+RNG.US,D,20140226,000000,21.95,22.19,21.35,22.12,48248,0
+RNG.US,D,20140227,000000,22.05,23.65,21.9,23.52,144969,0
+RNG.US,D,20140228,000000,23.58,23.61,21.38,21.65,235083,0
+RNG.US,D,20140303,000000,21.43,22.23,20.15,22.08,168666,0
+RNG.US,D,20140304,000000,22.18,22.29,20.97,21.68,155681,0
+RNG.US,D,20140305,000000,21.85,23.41,21.85,22.05,381369,0
+RNG.US,D,20140306,000000,21.86,23.05,21.5,21.85,3399963,0
+RNG.US,D,20140307,000000,21.94,22.29,21.5,21.53,438670,0
+RNG.US,D,20140310,000000,21.51,22.22,21.5,22.11,191066,0
+RNG.US,D,20140311,000000,22.12,22.13,21.19,21.29,526900,0
+RNG.US,D,20140312,000000,21,21.31,20.45,20.9,322993,0
+RNG.US,D,20140313,000000,21.06,21.06,19.8,20.49,416258,0
+RNG.US,D,20140314,000000,20.27,20.87,20.14,20.6,233838,0
+RNG.US,D,20140317,000000,21.75,21.75,21.01,21.13,130605,0
+RNG.US,D,20140318,000000,20.34,21.8,20.34,21.79,184859,0
+RNG.US,D,20140319,000000,21.91,22.1,21.19,21.83,200506,0
+RNG.US,D,20140320,000000,21.73,21.79,21.22,21.57,148665,0
+RNG.US,D,20140321,000000,21.78,21.92,21.26,21.48,175141,0
+RNG.US,D,20140324,000000,21.49,21.49,19.94,21.09,320589,0
+RNG.US,D,20140325,000000,21.23,21.83,20.77,20.91,314917,0
+RNG.US,D,20140326,000000,21.09,21.18,18.86,19.03,540400,0
+RNG.US,D,20140327,000000,19.23,19.81,17.88,17.91,664618,0
+RNG.US,D,20140328,000000,17.93,18.37,17.54,17.91,419842,0
+RNG.US,D,20140331,000000,18.08,18.5,17.8,18.1,446307,0
+RNG.US,D,20140401,000000,18.26,18.87,17.95,18.41,292764,0
+RNG.US,D,20140402,000000,18.52,18.61,17.99,18.41,191174,0
+RNG.US,D,20140403,000000,18.38,18.54,17.86,18,236757,0
+RNG.US,D,20140404,000000,18.25,18.3,17.2,17.53,326929,0
+RNG.US,D,20140407,000000,17.33,17.33,15.79,16.44,717449,0
+RNG.US,D,20140408,000000,17,17.4,16.31,16.88,340724,0
+RNG.US,D,20140409,000000,16.97,18.25,16.53,17.79,472999,0
+RNG.US,D,20140410,000000,17.75,17.75,16.15,16.22,449098,0
+RNG.US,D,20140411,000000,16.1,16.27,15.42,15.65,429264,0
+RNG.US,D,20140414,000000,15.86,16.02,15.02,15.77,361149,0
+RNG.US,D,20140415,000000,15.81,16.09,14.95,16.05,430762,0
+RNG.US,D,20140416,000000,16.22,16.88,16,16.52,306232,0
+RNG.US,D,20140417,000000,16.49,16.65,16.02,16.36,224045,0
+RNG.US,D,20140421,000000,16.42,16.6,16,16.21,153971,0
+RNG.US,D,20140422,000000,16.09,16.88,15.77,16.67,283178,0
+RNG.US,D,20140423,000000,16.68,16.71,16.13,16.22,170123,0
+RNG.US,D,20140424,000000,16.48,16.49,15.51,15.65,144545,0
+RNG.US,D,20140425,000000,15.25,15.43,13.89,14.59,621844,0
+RNG.US,D,20140428,000000,14.75,15.1,14.06,14.11,418769,0
+RNG.US,D,20140429,000000,14.26,14.73,14.01,14.52,615671,0
+RNG.US,D,20140430,000000,15,15.71,12.9,15.16,2166022,0
+RNG.US,D,20140501,000000,15.07,16.69,15.07,16.22,1664293,0
+RNG.US,D,20140502,000000,15.81,16.33,15.57,16.14,877999,0
+RNG.US,D,20140505,000000,15.58,16.73,15.52,16,748038,0
+RNG.US,D,20140506,000000,15.96,16.24,15.37,15.61,559365,0
+RNG.US,D,20140507,000000,15.59,15.84,14.72,15.07,1097788,0
+RNG.US,D,20140508,000000,15.04,15.2,13.98,14.01,799824,0
+RNG.US,D,20140509,000000,14.01,14.15,13.38,13.43,540591,0
+RNG.US,D,20140512,000000,13.46,14.08,13.4,13.79,417984,0
+RNG.US,D,20140513,000000,13.68,14,12.87,13,859085,0
+RNG.US,D,20140514,000000,12.99,12.99,12.41,12.5,547840,0
+RNG.US,D,20140515,000000,12.43,12.69,11.99,12.52,646217,0
+RNG.US,D,20140516,000000,12.49,12.69,12.13,12.3,426011,0
+RNG.US,D,20140519,000000,12.34,13.18,12.18,12.54,524657,0
+RNG.US,D,20140520,000000,12.51,12.61,12.25,12.58,414497,0
+RNG.US,D,20140521,000000,12.58,12.91,12.44,12.51,449178,0
+RNG.US,D,20140522,000000,12.51,12.75,12.2,12.21,639159,0
+RNG.US,D,20140523,000000,12.25,12.45,12.05,12.23,743443,0
+RNG.US,D,20140527,000000,12.38,12.88,12.17,12.59,521771,0
+RNG.US,D,20140528,000000,12.37,12.53,12.03,12.39,386630,0
+RNG.US,D,20140529,000000,12.48,12.62,12.21,12.54,263502,0
+RNG.US,D,20140530,000000,12.48,12.48,11.81,12.17,444249,0
+RNG.US,D,20140602,000000,12.17,12.17,11.33,11.94,610114,0
+RNG.US,D,20140603,000000,11.79,12.05,11.6,11.72,354475,0
+RNG.US,D,20140604,000000,11.6,12.55,11.46,12.16,889241,0
+RNG.US,D,20140605,000000,11.89,12.19,11.34,12.13,1183595,0
+RNG.US,D,20140606,000000,12.2,12.97,12.02,12.74,932804,0
+RNG.US,D,20140609,000000,12.36,12.8,12.28,12.71,951235,0
+RNG.US,D,20140610,000000,12.69,13.18,12.63,13.08,844200,0
+RNG.US,D,20140611,000000,13.01,13.57,12.86,13.29,585384,0
+RNG.US,D,20140612,000000,13.28,13.88,13.05,13.48,547738,0
+RNG.US,D,20140613,000000,13.51,13.51,13.08,13.3,279578,0
+RNG.US,D,20140616,000000,13.24,13.77,13.17,13.54,529348,0
+RNG.US,D,20140617,000000,13.5,14.6,13.49,14.5,720951,0
+RNG.US,D,20140618,000000,14.43,14.53,14.02,14.43,394885,0
+RNG.US,D,20140619,000000,14.48,14.6,14.23,14.54,484922,0
+RNG.US,D,20140620,000000,14.6,14.75,14.22,14.66,937983,0
+RNG.US,D,20140623,000000,14.63,14.73,14.13,14.5,527702,0
+RNG.US,D,20140624,000000,14.42,14.75,14.28,14.57,386850,0
+RNG.US,D,20140625,000000,14.42,14.87,14.35,14.81,261850,0
+RNG.US,D,20140626,000000,14.85,15,14.66,14.99,336901,0
+RNG.US,D,20140627,000000,14.91,15.33,14.81,15.05,1830582,0
+RNG.US,D,20140630,000000,15.04,15.32,14.53,15.13,404550,0
+RNG.US,D,20140701,000000,15.11,15.78,15.08,15.56,621174,0
+RNG.US,D,20140702,000000,15.62,15.75,15.13,15.32,475600,0
+RNG.US,D,20140703,000000,15.44,15.57,15.33,15.47,226618,0
+RNG.US,D,20140707,000000,15.44,15.54,14.87,14.91,297113,0
+RNG.US,D,20140708,000000,14.87,14.95,14.19,14.51,571851,0
+RNG.US,D,20140709,000000,14.51,14.99,14.42,14.83,461309,0
+RNG.US,D,20140710,000000,14.28,14.93,14.19,14.5,265512,0
+RNG.US,D,20140711,000000,14.44,14.83,14.44,14.75,279167,0
+RNG.US,D,20140714,000000,14.89,15.12,14.81,15.09,280347,0
+RNG.US,D,20140715,000000,15.06,15.07,14.75,14.87,370518,0
+RNG.US,D,20140716,000000,15.03,15.03,14.71,14.74,484521,0
+RNG.US,D,20140717,000000,14.61,14.82,13.88,13.98,473639,0
+RNG.US,D,20140718,000000,13.98,14.22,13.6,13.66,630878,0
+RNG.US,D,20140721,000000,13.58,14.05,13.44,13.49,389301,0
+RNG.US,D,20140722,000000,13.59,14.11,13.53,13.98,441050,0
+RNG.US,D,20140723,000000,14.08,14.17,13.85,13.94,201877,0
+RNG.US,D,20140724,000000,13.99,15.13,13.99,14.63,454274,0
+RNG.US,D,20140725,000000,14.46,14.55,13.51,13.61,409507,0
+RNG.US,D,20140728,000000,13.65,13.65,12.45,12.8,557685,0
+RNG.US,D,20140729,000000,12.89,12.94,12.64,12.7,689580,0
+RNG.US,D,20140730,000000,14.9,15.8,14.69,15.1,1899064,0
+RNG.US,D,20140731,000000,15.06,15.49,14.9,14.93,433978,0
+RNG.US,D,20140801,000000,14.85,14.87,14.05,14.43,610414,0
+RNG.US,D,20140804,000000,14.45,14.45,13.42,13.79,857634,0
+RNG.US,D,20140805,000000,13.75,15.28,13.59,14.66,2743436,0
+RNG.US,D,20140806,000000,14.66,14.66,14.13,14.48,747308,0
+RNG.US,D,20140807,000000,14.75,14.75,14.15,14.25,357275,0
+RNG.US,D,20140808,000000,14.14,14.24,13.78,14.03,671168,0
+RNG.US,D,20140811,000000,14.17,14.36,14.08,14.32,352618,0
+RNG.US,D,20140812,000000,14.26,14.26,13.98,14.14,301403,0
+RNG.US,D,20140813,000000,14.24,14.32,13.3,13.61,881351,0
+RNG.US,D,20140814,000000,13.63,13.79,13.42,13.65,266235,0
+RNG.US,D,20140815,000000,13.79,13.79,13.3,13.54,390439,0
+RNG.US,D,20140818,000000,13.72,13.74,13.39,13.61,228211,0
+RNG.US,D,20140819,000000,13.6,13.84,13.54,13.77,210707,0
+RNG.US,D,20140820,000000,13.68,13.83,13.37,13.49,198447,0
+RNG.US,D,20140821,000000,13.4,13.5,13.21,13.31,330939,0
+RNG.US,D,20140822,000000,13.22,13.38,13,13.25,315644,0
+RNG.US,D,20140825,000000,13.37,13.64,13.15,13.23,256132,0
+RNG.US,D,20140826,000000,13.2,13.48,12.75,13.45,413964,0
+RNG.US,D,20140827,000000,13.13,13.3,12.85,13.08,400809,0
+RNG.US,D,20140828,000000,13,13.27,12.96,13.11,179691,0
+RNG.US,D,20140829,000000,13.09,13.49,13.08,13.43,337071,0
+RNG.US,D,20140902,000000,13.49,13.7,13.16,13.44,325773,0
+RNG.US,D,20140903,000000,13.55,13.88,13.08,13.17,431819,0
+RNG.US,D,20140904,000000,13.26,13.55,13.01,13.15,562194,0
+RNG.US,D,20140905,000000,13.17,13.4,12.77,13.23,668641,0
+RNG.US,D,20140908,000000,13.13,13.96,13.13,13.9,654337,0
+RNG.US,D,20140909,000000,13.85,13.85,13.28,13.45,259922,0
+RNG.US,D,20140910,000000,13.5,13.93,13.43,13.81,340831,0
+RNG.US,D,20140911,000000,13.66,14.25,13.61,14.18,464385,0
+RNG.US,D,20140912,000000,14.18,14.2,13.38,13.54,463714,0
+RNG.US,D,20140915,000000,13.5,13.57,13.14,13.29,360103,0
+RNG.US,D,20140916,000000,13.24,13.46,13.04,13.35,255086,0
+RNG.US,D,20140917,000000,13.32,13.6,13.32,13.44,210639,0
+RNG.US,D,20140918,000000,13.5,13.71,13.46,13.61,264862,0
+RNG.US,D,20140919,000000,13.71,14,13.23,13.29,877949,0
+RNG.US,D,20140922,000000,13.17,13.2,12.34,12.37,582042,0
+RNG.US,D,20140923,000000,12.24,12.49,11.94,12.17,512428,0
+RNG.US,D,20140924,000000,12.19,12.39,12.05,12.18,260204,0
+RNG.US,D,20140925,000000,12.12,12.17,11.55,11.97,555339,0
+RNG.US,D,20140926,000000,12.01,12.17,11.53,12.12,744624,0
+RNG.US,D,20140929,000000,11.92,12.67,11.88,12.65,495710,0
+RNG.US,D,20140930,000000,12.62,12.8,12.51,12.71,451587,0
+RNG.US,D,20141001,000000,12.69,12.78,12.48,12.6,625227,0
+RNG.US,D,20141002,000000,12.58,12.84,11.97,12.72,410204,0
+RNG.US,D,20141003,000000,12.91,13.02,12.63,12.66,243627,0
+RNG.US,D,20141006,000000,12.69,12.72,11.91,11.96,346812,0
+RNG.US,D,20141007,000000,11.9,12.33,11.7,11.87,476830,0
+RNG.US,D,20141008,000000,11.88,12.24,11.6,12.1,514734,0
+RNG.US,D,20141009,000000,11.7,11.74,10.39,11.25,1729358,0
+RNG.US,D,20141010,000000,11.14,11.49,10.64,10.7,567519,0
+RNG.US,D,20141013,000000,10.7,10.77,10.02,10.17,535541,0
+RNG.US,D,20141014,000000,10.26,10.67,10.25,10.51,379837,0
+RNG.US,D,20141015,000000,10.35,11.31,10.25,11.29,473042,0
+RNG.US,D,20141016,000000,11.09,11.96,10.91,11.67,592570,0
+RNG.US,D,20141017,000000,11.82,11.84,11.26,11.31,380256,0
+RNG.US,D,20141020,000000,11.3,11.55,11.2,11.5,226742,0
+RNG.US,D,20141021,000000,11.57,11.57,11.07,11.3,410103,0
+RNG.US,D,20141022,000000,11.31,11.35,10.84,10.95,273356,0
+RNG.US,D,20141023,000000,11.12,11.78,11,11.5,825028,0
+RNG.US,D,20141024,000000,11.56,11.71,11.05,11.25,450908,0
+RNG.US,D,20141027,000000,11.11,11.82,10.87,11.77,483889,0
+RNG.US,D,20141028,000000,11.88,12.4,11.62,12.29,471001,0
+RNG.US,D,20141029,000000,12.3,12.42,11.82,12.37,697179,0
+RNG.US,D,20141030,000000,12.45,12.5,11.5,12.31,1100440,0
+RNG.US,D,20141031,000000,12.63,13.19,12.32,13.14,777045,0
+RNG.US,D,20141103,000000,13,13,12.25,12.34,765798,0
+RNG.US,D,20141104,000000,12.32,12.7,12.25,12.59,565695,0
+RNG.US,D,20141105,000000,12.76,12.9,12.48,12.55,314434,0
+RNG.US,D,20141106,000000,12.58,12.76,12.33,12.37,249716,0
+RNG.US,D,20141107,000000,12.32,12.59,12.22,12.41,386001,0
+RNG.US,D,20141110,000000,12.41,12.53,12.36,12.4,276601,0
+RNG.US,D,20141111,000000,12.54,12.66,12.1,12.35,606158,0
+RNG.US,D,20141112,000000,12.26,12.48,12.2,12.39,358722,0
+RNG.US,D,20141113,000000,12.39,12.52,12.07,12.18,831238,0
+RNG.US,D,20141114,000000,12.18,12.64,12,12.6,455765,0
+RNG.US,D,20141117,000000,12.54,12.54,11.63,11.79,437450,0
+RNG.US,D,20141118,000000,11.8,11.97,11.32,11.55,603650,0
+RNG.US,D,20141119,000000,11.54,11.72,11.19,11.4,431078,0
+RNG.US,D,20141120,000000,11.32,11.62,11.28,11.58,240278,0
+RNG.US,D,20141121,000000,11.85,12.33,11.85,12,669116,0
+RNG.US,D,20141124,000000,12.05,12.38,12,12.3,436142,0
+RNG.US,D,20141125,000000,12.28,12.92,12.15,12.89,1324355,0
+RNG.US,D,20141126,000000,12.94,12.94,12.63,12.75,480916,0
+RNG.US,D,20141128,000000,12.71,12.75,12.19,12.58,232059,0
+RNG.US,D,20141201,000000,12.54,12.54,11.98,12.2,532836,0
+RNG.US,D,20141202,000000,12.18,12.27,11.93,12.25,426521,0
+RNG.US,D,20141203,000000,12.28,12.58,12.16,12.54,371751,0
+RNG.US,D,20141204,000000,12.52,12.9,12.38,12.77,735205,0
+RNG.US,D,20141205,000000,12.81,13.09,12.7,12.91,429498,0
+RNG.US,D,20141208,000000,12.88,13.25,12.71,12.78,412536,0
+RNG.US,D,20141209,000000,12.59,13.48,12.32,13.35,423740,0
+RNG.US,D,20141210,000000,13.3,13.56,13.29,13.34,412713,0
+RNG.US,D,20141211,000000,13.42,13.75,13.23,13.44,633156,0
+RNG.US,D,20141212,000000,13.23,13.62,13.21,13.43,239241,0
+RNG.US,D,20141215,000000,13.47,13.77,13.3,13.52,381522,0
+RNG.US,D,20141216,000000,13.44,13.65,13.32,13.43,397450,0
+RNG.US,D,20141217,000000,13.45,13.94,13.39,13.81,594404,0
+RNG.US,D,20141218,000000,14,14.39,13.92,14.35,802940,0
+RNG.US,D,20141219,000000,14.35,14.42,14.15,14.27,653027,0
+RNG.US,D,20141222,000000,14.29,14.5,14.28,14.49,212842,0
+RNG.US,D,20141223,000000,14.58,14.65,14.4,14.43,329536,0
+RNG.US,D,20141224,000000,14.48,14.65,14.36,14.63,63600,0
+RNG.US,D,20141226,000000,14.7,14.7,14.46,14.65,169975,0
+RNG.US,D,20141229,000000,14.65,14.9,14.6,14.9,506621,0
+RNG.US,D,20141230,000000,14.78,15.06,14.72,14.83,273101,0
+RNG.US,D,20141231,000000,14.92,14.95,14.63,14.92,212133,0
+RNG.US,D,20150102,000000,14.99,14.99,14.3,14.73,244594,0
+RNG.US,D,20150105,000000,14.62,14.62,14.19,14.32,440379,0
+RNG.US,D,20150106,000000,14.35,14.45,13.78,14.02,376138,0
+RNG.US,D,20150107,000000,14.11,14.27,14.02,14.25,237868,0
+RNG.US,D,20150108,000000,14.41,14.5,14.15,14.43,170225,0
+RNG.US,D,20150109,000000,14.44,14.73,14.3,14.71,334394,0
+RNG.US,D,20150112,000000,14.74,14.82,14.63,14.75,409902,0
+RNG.US,D,20150113,000000,14.79,15.02,14.49,14.8,506581,0
+RNG.US,D,20150114,000000,14.51,14.91,14.42,14.86,275397,0
+RNG.US,D,20150115,000000,14.94,14.94,14.21,14.41,262355,0
+RNG.US,D,20150116,000000,14.36,14.73,14.26,14.3,714924,0
+RNG.US,D,20150120,000000,14.34,14.37,13.74,13.8,458444,0
+RNG.US,D,20150121,000000,13.7,13.92,13.49,13.5,263129,0
+RNG.US,D,20150122,000000,13.59,13.91,13.3,13.84,734225,0
+RNG.US,D,20150123,000000,13.85,14.08,13.63,13.8,408398,0
+RNG.US,D,20150126,000000,13.78,13.99,13.47,13.56,235451,0
+RNG.US,D,20150127,000000,13.38,13.8,13.31,13.71,198807,0
+RNG.US,D,20150128,000000,13.81,13.94,13.42,13.57,291257,0
+RNG.US,D,20150129,000000,13.57,13.89,13.43,13.77,256754,0
+RNG.US,D,20150130,000000,13.7,13.89,13.32,13.5,389659,0
+RNG.US,D,20150202,000000,13.55,14.14,13.52,14.04,509024,0
+RNG.US,D,20150203,000000,14.07,14.55,13.51,14.05,1001895,0
+RNG.US,D,20150204,000000,14.4,15.25,13.92,15.21,1783735,0
+RNG.US,D,20150205,000000,15.28,15.47,14.5,15.17,893989,0
+RNG.US,D,20150206,000000,15.14,15.23,14.85,15.01,752171,0
+RNG.US,D,20150209,000000,14.96,15.24,14.76,15.03,406043,0
+RNG.US,D,20150210,000000,15.1,16.24,15.01,16.17,1710468,0
+RNG.US,D,20150211,000000,16.2,16.5,15.59,16,797010,0
+RNG.US,D,20150212,000000,16.17,16.3,15.97,16.04,588832,0
+RNG.US,D,20150213,000000,16.02,16.07,15.64,16.04,517692,0
+RNG.US,D,20150217,000000,16.01,16.03,15.62,15.71,289288,0
+RNG.US,D,20150218,000000,15.7,16.04,15.7,16.02,289652,0
+RNG.US,D,20150219,000000,16,16.34,15.95,16.32,656572,0
+RNG.US,D,20150220,000000,16.29,16.34,16,16.29,463470,0
+RNG.US,D,20150223,000000,16.04,16.12,15.54,15.67,582204,0
+RNG.US,D,20150224,000000,15.67,15.72,15.38,15.56,489415,0
+RNG.US,D,20150225,000000,15.55,15.75,15.16,15.32,504859,0
+RNG.US,D,20150226,000000,15.31,15.73,15.29,15.71,371032,0
+RNG.US,D,20150227,000000,15.66,15.97,15.6,15.77,763722,0
+RNG.US,D,20150302,000000,15.72,16,15.61,15.95,509200,0
+RNG.US,D,20150303,000000,15.92,16.05,15.84,15.98,560400,0
+RNG.US,D,20150304,000000,15.98,15.98,15.75,15.79,248900,0
+RNG.US,D,20150305,000000,15.79,15.82,15.16,15.59,618200,0
+RNG.US,D,20150306,000000,15.44,15.74,15.08,15.09,356100,0
+RNG.US,D,20150309,000000,15.13,15.3,14.63,14.72,340600,0
+RNG.US,D,20150310,000000,14.51,14.98,14.42,14.97,412100,0
+RNG.US,D,20150311,000000,15.02,15.65,15.02,15.57,605300,0
+RNG.US,D,20150312,000000,15.65,15.86,15.49,15.83,449300,0
+RNG.US,D,20150313,000000,15.82,16,15.52,15.75,364700,0
+RNG.US,D,20150316,000000,15.81,15.81,15.16,15.58,314200,0
+RNG.US,D,20150317,000000,15.48,15.83,15.48,15.64,269300,0
+RNG.US,D,20150318,000000,15.57,15.66,15.29,15.6,202500,0
+RNG.US,D,20150319,000000,15.49,15.75,15.48,15.69,214200,0
+RNG.US,D,20150320,000000,15.74,15.78,15.39,15.68,971100,0
+RNG.US,D,20150323,000000,15.65,15.73,15.45,15.53,160100,0
+RNG.US,D,20150324,000000,15.52,15.64,15.43,15.53,739500,0
+RNG.US,D,20150325,000000,15.6,15.6,15.13,15.18,376000,0
+RNG.US,D,20150326,000000,15.14,15.24,14.86,15.06,266400,0
+RNG.US,D,20150327,000000,15.04,15.44,14.9,15.43,274200,0
+RNG.US,D,20150330,000000,15.5,15.53,14.87,15.43,314900,0
+RNG.US,D,20150331,000000,15.31,15.52,15.17,15.33,245400,0
+RNG.US,D,20150401,000000,15.34,15.42,15.02,15.35,299700,0
+RNG.US,D,20150402,000000,15.32,15.96,15.28,15.87,571200,0
+RNG.US,D,20150406,000000,15.76,16.08,15.61,15.89,341800,0
+RNG.US,D,20150407,000000,15.91,16.49,15.8,15.92,1043612,0
+RNG.US,D,20150408,000000,15.93,16.03,15.76,15.97,277800,0
+RNG.US,D,20150409,000000,16.02,16.67,16.02,16.49,969544,0
+RNG.US,D,20150410,000000,16.52,16.74,16.5,16.61,201300,0
+RNG.US,D,20150413,000000,16.63,16.99,16.61,16.98,388400,0
+RNG.US,D,20150414,000000,16.83,17.12,16.74,16.99,343800,0
+RNG.US,D,20150415,000000,17.08,17.09,16.98,17.05,394488,0
+RNG.US,D,20150416,000000,17.03,17.3,17,17.07,418675,0
+RNG.US,D,20150417,000000,16.89,16.89,16.25,16.61,465900,0
+RNG.US,D,20150420,000000,16.67,17.01,16.62,16.9,240284,0
+RNG.US,D,20150421,000000,16.92,17.09,16.81,16.95,279807,0
+RNG.US,D,20150422,000000,16.93,17.03,16.57,16.81,161827,0
+RNG.US,D,20150423,000000,16.81,17.35,16.75,17.19,254600,0
+RNG.US,D,20150424,000000,17.23,17.27,17.01,17.03,298600,0
+RNG.US,D,20150427,000000,17.12,17.22,16.48,16.6,514600,0
+RNG.US,D,20150428,000000,16.63,17.1,16.59,17.09,444000,0
+RNG.US,D,20150429,000000,16.96,17.95,16.29,17.64,1393600,0
+RNG.US,D,20150430,000000,17.53,17.65,16.9,17.23,660400,0
+RNG.US,D,20150501,000000,17.3,17.58,17,17.13,692500,0
+RNG.US,D,20150504,000000,17.18,17.42,17.13,17.31,553300,0
+RNG.US,D,20150505,000000,17.25,17.42,17.01,17.14,893000,0
+RNG.US,D,20150506,000000,17.13,17.2,16.43,16.71,822166,0
+RNG.US,D,20150507,000000,16.66,17.17,16.65,16.98,391273,0
+RNG.US,D,20150508,000000,17.13,17.2,16.94,17.04,283700,0
+RNG.US,D,20150511,000000,17.05,17.19,16.98,17.09,159500,0
+RNG.US,D,20150512,000000,17,17.19,16.91,17.18,316412,0
+RNG.US,D,20150513,000000,17.12,17.2,16.79,16.97,358100,0
+RNG.US,D,20150514,000000,17,17.11,16.88,16.91,373300,0
+RNG.US,D,20150515,000000,16.94,17.07,16.76,16.93,201107,0
+RNG.US,D,20150518,000000,16.94,17.23,16.94,17.13,467544,0
+RNG.US,D,20150519,000000,17.12,17.22,17.06,17.19,384900,0
+RNG.US,D,20150520,000000,17.19,17.32,17.11,17.21,283900,0
+RNG.US,D,20150521,000000,16.99,17.2,16.91,16.92,498400,0
+RNG.US,D,20150522,000000,16.88,16.96,16.73,16.91,307400,0
+RNG.US,D,20150526,000000,16.88,17.01,16.77,16.97,280335,0
+RNG.US,D,20150527,000000,16.98,17.05,16.8,17,272600,0
+RNG.US,D,20150528,000000,16.93,17.07,16.83,17.04,267773,0
+RNG.US,D,20150529,000000,17,17.23,16.76,17.09,617000,0
+RNG.US,D,20150601,000000,17.19,17.6,16.91,17.31,539300,0
+RNG.US,D,20150602,000000,17.28,17.5,17.16,17.35,226532,0
+RNG.US,D,20150603,000000,17.37,17.93,17.25,17.81,469900,0
+RNG.US,D,20150604,000000,17.79,17.85,17.46,17.67,261500,0
+RNG.US,D,20150605,000000,17.69,17.92,17.38,17.86,279600,0
+RNG.US,D,20150608,000000,17.61,17.9,17.6,17.78,497500,0
+RNG.US,D,20150609,000000,17.75,17.87,17.6,17.82,495731,0
+RNG.US,D,20150610,000000,17.85,18.11,17.72,17.99,604838,0
+RNG.US,D,20150611,000000,18.08,18.28,17.71,17.76,447636,0
+RNG.US,D,20150612,000000,17.74,18.3,17.74,18.03,524100,0
+RNG.US,D,20150615,000000,18.4,18.97,17.92,18.85,745100,0
+RNG.US,D,20150616,000000,18.83,19.09,18.44,19.05,737000,0
+RNG.US,D,20150617,000000,19.13,19.21,18.91,19.2,545200,0
+RNG.US,D,20150618,000000,19.29,19.51,19.05,19.35,651600,0
+RNG.US,D,20150619,000000,19.5,19.51,18.83,19.27,1155700,0
+RNG.US,D,20150622,000000,19.34,19.43,18.9,19.26,638700,0
+RNG.US,D,20150623,000000,19.26,19.4,19.06,19.28,570712,0
+RNG.US,D,20150624,000000,19.28,19.36,18.95,19.09,530700,0
+RNG.US,D,20150625,000000,19.34,19.6,19.25,19.41,818200,0
+RNG.US,D,20150626,000000,19.45,19.5,18.73,19.03,2526200,0
+RNG.US,D,20150629,000000,18.86,19,17.84,17.96,572100,0
+RNG.US,D,20150630,000000,18.12,18.53,17.89,18.49,479831,0
+RNG.US,D,20150701,000000,18.6,18.67,17.99,18.12,663800,0
+RNG.US,D,20150702,000000,18.15,18.19,17.39,17.62,508600,0
+RNG.US,D,20150706,000000,17.53,17.72,17.33,17.51,822300,0
+RNG.US,D,20150707,000000,17.59,17.59,16.66,17.05,689500,0
+RNG.US,D,20150708,000000,16.88,17.03,16.53,16.72,437000,0
+RNG.US,D,20150709,000000,16.94,17.32,16.87,17.08,506200,0
+RNG.US,D,20150710,000000,17.27,17.92,17.27,17.7,578700,0
+RNG.US,D,20150713,000000,17.81,17.88,17.46,17.52,596200,0
+RNG.US,D,20150714,000000,17.53,17.71,17.46,17.51,652505,0
+RNG.US,D,20150715,000000,17.54,17.69,17.17,17.38,470092,0
+RNG.US,D,20150716,000000,17.54,17.66,17.3,17.53,438200,0
+RNG.US,D,20150717,000000,17.56,17.59,16.3,16.4,1758800,0
+RNG.US,D,20150720,000000,16.39,16.85,16.13,16.71,653800,0
+RNG.US,D,20150721,000000,16.75,17.73,16.65,17.28,882600,0
+RNG.US,D,20150722,000000,17.28,17.35,16.99,17.08,304900,0
+RNG.US,D,20150723,000000,17.41,18.39,17.41,17.97,693500,0
+RNG.US,D,20150724,000000,17.95,18.08,17.26,17.66,558000,0
+RNG.US,D,20150727,000000,17.53,17.88,17.28,17.73,491400,0
+RNG.US,D,20150728,000000,17.8,17.95,17.35,17.74,395800,0
+RNG.US,D,20150729,000000,17.76,17.81,17.54,17.58,423900,0
+RNG.US,D,20150730,000000,17.49,18.08,17.21,17.9,747100,0
+RNG.US,D,20150731,000000,19.25,20.4,19.1,19.7,3455900,0
+RNG.US,D,20150803,000000,19.74,20.11,19.53,20.06,1316341,0
+RNG.US,D,20150804,000000,19.86,20.2,19.26,19.39,1239800,0
+RNG.US,D,20150805,000000,19.5,19.67,19.26,19.44,1020200,0
+RNG.US,D,20150806,000000,19.5,19.61,18.97,19.02,804033,0
+RNG.US,D,20150807,000000,18.88,19.37,18.64,18.8,470300,0
+RNG.US,D,20150810,000000,19.17,20,18.97,19.66,819800,0
+RNG.US,D,20150811,000000,19.54,19.81,19.33,19.47,388959,0
+RNG.US,D,20150812,000000,19.31,19.68,18.78,19.52,623400,0
+RNG.US,D,20150813,000000,19.59,19.69,19.24,19.3,702500,0
+RNG.US,D,20150814,000000,19.24,19.44,18.94,19.32,331900,0
+RNG.US,D,20150817,000000,19.28,20.31,19.28,20.21,1057300,0
+RNG.US,D,20150818,000000,20.14,20.94,20.08,20.53,949800,0
+RNG.US,D,20150819,000000,20.47,20.87,20.17,20.7,619700,0
+RNG.US,D,20150820,000000,20.41,20.49,19.8,19.83,490500,0
+RNG.US,D,20150821,000000,19.07,19.52,18.63,19.41,1216500,0
+RNG.US,D,20150824,000000,18.52,18.98,17.94,18,1414202,0
+RNG.US,D,20150825,000000,18.63,18.67,16.75,16.86,1544400,0
+RNG.US,D,20150826,000000,17.24,17.39,16.65,17.12,2027200,0
+RNG.US,D,20150827,000000,17.15,17.78,17.01,17.49,1453200,0
+RNG.US,D,20150828,000000,17.45,17.58,16.87,17.37,970900,0
+RNG.US,D,20150831,000000,17.34,17.72,17.17,17.21,1408600,0
+RNG.US,D,20150901,000000,16.83,17.28,16.8,16.88,827800,0
+RNG.US,D,20150902,000000,17.09,17.24,16.84,17.23,866900,0
+RNG.US,D,20150903,000000,17.3,17.72,17.27,17.4,788900,0
+RNG.US,D,20150904,000000,17.13,17.36,17.05,17.09,672400,0
+RNG.US,D,20150908,000000,17.43,18.11,17.31,17.95,777000,0
+RNG.US,D,20150909,000000,18.15,18.48,18.04,18.07,763500,0
+RNG.US,D,20150910,000000,18.01,18.42,17.95,18.3,730073,0
+RNG.US,D,20150911,000000,18.22,18.51,18,18.45,364000,0
+RNG.US,D,20150914,000000,18.45,18.66,18.24,18.28,372000,0
+RNG.US,D,20150915,000000,18.3,18.95,18.05,18.88,490900,0
+RNG.US,D,20150916,000000,18.9,18.92,18.56,18.91,342600,0
+RNG.US,D,20150917,000000,18.86,19.11,18.55,18.83,391537,0
+RNG.US,D,20150918,000000,18.61,19.2,18.37,18.93,1558100,0
+RNG.US,D,20150921,000000,19.15,19.63,18.84,18.94,467900,0
+RNG.US,D,20150922,000000,18.7,19.07,18.65,18.78,614000,0
+RNG.US,D,20150923,000000,18.87,19.15,18.78,18.91,345400,0
+RNG.US,D,20150924,000000,18.75,18.94,18.66,18.85,483989,0
+RNG.US,D,20150925,000000,19.05,19.05,18.38,18.46,472900,0
+RNG.US,D,20150928,000000,18.42,18.66,17.78,17.85,501397,0
+RNG.US,D,20150929,000000,17.89,17.99,17.28,17.48,574300,0
+RNG.US,D,20150930,000000,17.54,18.19,17.28,18.15,840400,0
+RNG.US,D,20151001,000000,18.09,18.2,17.49,17.8,535600,0
+RNG.US,D,20151002,000000,17.55,18.21,17.46,18.17,666700,0
+RNG.US,D,20151005,000000,18.31,18.75,18.24,18.75,332400,0
+RNG.US,D,20151006,000000,19,19,17.99,18.37,717400,0
+RNG.US,D,20151007,000000,18.48,18.64,18.07,18.64,330400,0
+RNG.US,D,20151008,000000,18.61,18.91,18.25,18.83,519900,0
+RNG.US,D,20151009,000000,18.89,19,18.43,18.55,329000,0
+RNG.US,D,20151012,000000,18.55,18.65,18.28,18.6,342962,0
+RNG.US,D,20151013,000000,18.52,18.99,18.52,18.67,465400,0
+RNG.US,D,20151014,000000,18.65,18.89,18.43,18.85,724100,0
+RNG.US,D,20151015,000000,18.9,19.73,18.9,19.71,625700,0
+RNG.US,D,20151016,000000,19.78,19.88,19.28,19.58,417600,0
+RNG.US,D,20151019,000000,19.45,19.66,18.9,19.23,395600,0
+RNG.US,D,20151020,000000,19.18,19.33,18.63,18.77,328278,0
+RNG.US,D,20151021,000000,18.87,18.96,18.03,18.15,410700,0
+RNG.US,D,20151022,000000,18.24,19.15,18.18,19.1,443000,0
+RNG.US,D,20151023,000000,19.33,19.4,18.73,18.83,480200,0
+RNG.US,D,20151026,000000,18.76,19.06,18.53,19.02,229600,0
+RNG.US,D,20151027,000000,18.96,19.19,18.79,18.96,393300,0
+RNG.US,D,20151028,000000,18.99,19.87,18.73,19.86,420300,0
+RNG.US,D,20151029,000000,19.69,19.81,18.45,18.52,1024000,0
+RNG.US,D,20151030,000000,18.52,18.9,18.03,18.5,781400,0
+RNG.US,D,20151102,000000,18.6,19.5,18.5,19.35,1150277,0
+RNG.US,D,20151103,000000,21.17,21.95,20.11,21.38,4210400,0
+RNG.US,D,20151104,000000,21.48,22.33,21.43,22.17,1737637,0
+RNG.US,D,20151105,000000,22.15,22.15,21.06,21.23,1163000,0
+RNG.US,D,20151106,000000,21.22,21.29,20.36,20.46,1423100,0
+RNG.US,D,20151109,000000,20.44,21.01,20.34,20.96,783553,0
+RNG.US,D,20151110,000000,20.85,20.89,20.37,20.75,701200,0
+RNG.US,D,20151111,000000,20.81,21.1,20.59,20.94,480000,0
+RNG.US,D,20151112,000000,20.8,21.53,20.68,21.23,1095900,0
+RNG.US,D,20151113,000000,21.07,21.28,20.38,20.85,487600,0
+RNG.US,D,20151116,000000,20.9,21.43,20.85,21.36,492500,0
+RNG.US,D,20151117,000000,21.43,22.53,21.05,22.42,1423000,0
+RNG.US,D,20151118,000000,22.4,22.71,22.33,22.65,554500,0
+RNG.US,D,20151119,000000,22.68,23.23,22.41,22.51,594100,0
+RNG.US,D,20151120,000000,22.64,22.97,22.43,22.5,294200,0
+RNG.US,D,20151123,000000,22.17,22.92,21.95,22.59,371700,0
+RNG.US,D,20151124,000000,22.46,22.88,22.37,22.86,359000,0
+RNG.US,D,20151125,000000,22.83,23.12,22.75,22.91,248500,0
+RNG.US,D,20151127,000000,22.89,23.35,22.71,23.03,191900,0
+RNG.US,D,20151130,000000,23.32,23.99,22.72,22.91,878700,0
+RNG.US,D,20151201,000000,22.87,23.04,22.28,22.64,1038786,0
+RNG.US,D,20151202,000000,22.87,23.74,22.84,23.2,555285,0
+RNG.US,D,20151203,000000,23.31,23.59,22.84,22.99,452286,0
+RNG.US,D,20151204,000000,23.04,23.86,22.77,23.8,428900,0
+RNG.US,D,20151207,000000,23.72,23.8,23.07,23.51,432600,0
+RNG.US,D,20151208,000000,23.32,24.37,23.21,24.29,634881,0
+RNG.US,D,20151209,000000,24.28,25.33,24.1,24.97,1656900,0
+RNG.US,D,20151210,000000,24.94,25.16,24.51,24.85,1128100,0
+RNG.US,D,20151211,000000,24.39,24.99,24.21,24.5,781700,0
+RNG.US,D,20151214,000000,24.46,24.85,24.01,24.33,537494,0
+RNG.US,D,20151215,000000,24.5,24.79,24.34,24.55,321400,0
+RNG.US,D,20151216,000000,25,25.67,25,25.47,568900,0
+RNG.US,D,20151217,000000,25,25.02,23.41,23.67,1810100,0
+RNG.US,D,20151218,000000,23.53,24,23.32,23.43,1079200,0
+RNG.US,D,20151221,000000,23.54,24.25,23.29,24.24,451300,0
+RNG.US,D,20151222,000000,24.25,24.32,23.91,24.15,299737,0
+RNG.US,D,20151223,000000,24.25,24.25,23.89,24.14,285000,0
+RNG.US,D,20151224,000000,24.25,24.495,24.08,24.3,257878,0
+RNG.US,D,20151228,000000,24.21,24.35,23.71,23.99,566437,0
+RNG.US,D,20151229,000000,24.19,24.42,23.84,24.33,485497,0
+RNG.US,D,20151230,000000,24.26,24.35,23.95,23.99,328344,0
+RNG.US,D,20151231,000000,23.93,24.01,23.54,23.58,551363,0
+RNG.US,D,20160104,000000,23.11,23.11,22.42,22.76,629194,0
+RNG.US,D,20160105,000000,22.78,22.8,21.94,22.21,618918,0
+RNG.US,D,20160106,000000,21.85,22.21,21.46,21.78,1014467,0
+RNG.US,D,20160107,000000,21.35,21.62,21,21.05,477586,0
+RNG.US,D,20160108,000000,21.2,21.44,20.79,21.09,675787,0
+RNG.US,D,20160111,000000,21.26,21.37,20.67,20.96,296865,0
+RNG.US,D,20160112,000000,21.19,22.4,21.12,22.31,777773,0
+RNG.US,D,20160113,000000,22.35,22.43,20.58,21,794737,0
+RNG.US,D,20160114,000000,21.04,22.13,20.5,21.31,654507,0
+RNG.US,D,20160115,000000,20.66,21.18,20.12,20.92,472815,0
+RNG.US,D,20160119,000000,21.2,21.87,21.01,21.78,778000,0
+RNG.US,D,20160120,000000,21.29,21.98,20.5,21.53,1035704,0
+RNG.US,D,20160121,000000,21.58,22.25,21.185,21.62,557606,0
+RNG.US,D,20160122,000000,22.22,23.5,22.19,23.36,1141704,0
+RNG.US,D,20160125,000000,23.16,23.31,22.07,22.32,423386,0
+RNG.US,D,20160126,000000,22.46,23.035,22.1,22.78,457152,0
+RNG.US,D,20160127,000000,22.58,22.66,21.56,21.76,470529,0
+RNG.US,D,20160128,000000,21.94,22.76,20.86,21.01,754351,0
+RNG.US,D,20160129,000000,21.25,21.89,20.93,21.82,665677,0
+RNG.US,D,20160201,000000,21.6,22.6,21.325,22.37,689526,0
+RNG.US,D,20160202,000000,22.11,22.12,21.49,21.71,538697,0
+RNG.US,D,20160203,000000,21.92,21.99,21.09,21.33,863223,0
+RNG.US,D,20160204,000000,21.27,21.63,20.74,21.34,988902,0
+RNG.US,D,20160205,000000,20.7,21.05,19.06,19.15,2864291,0
+RNG.US,D,20160208,000000,18.21,18.21,16.56,17.26,1709112,0
+RNG.US,D,20160209,000000,16.53,17.36,15.35,15.98,1776456,0
+RNG.US,D,20160210,000000,16.5,17.27,16.35,16.72,1240141,0
+RNG.US,D,20160211,000000,16.36,16.9,16.15,16.56,985888,0
+RNG.US,D,20160212,000000,16.93,16.99,16.21,16.31,565595,0
+RNG.US,D,20160216,000000,16.61,17.51,16.51,17.44,663273,0
+RNG.US,D,20160217,000000,17.51,18.35,17.51,18.07,836944,0
+RNG.US,D,20160218,000000,18.21,18.35,17.85,18.05,589345,0
+RNG.US,D,20160219,000000,17.99,18.32,17.6,18.31,402228,0
+RNG.US,D,20160222,000000,18.59,18.89,18.49,18.74,483259,0
+RNG.US,D,20160223,000000,18.5,18.62,17.54,17.56,838926,0
+RNG.US,D,20160224,000000,17.34,18.05,17.15,17.9,438128,0
+RNG.US,D,20160225,000000,18.04,18.21,17.35,17.99,336215,0
+RNG.US,D,20160226,000000,18,18.36,17.7,18.33,553403,0
+RNG.US,D,20160229,000000,18.33,18.87,18.33,18.5,412169,0
+RNG.US,D,20160301,000000,18.72,19.05,18.56,18.84,481733,0
+RNG.US,D,20160302,000000,18.67,19.12,18.645,19.05,419458,0
+RNG.US,D,20160303,000000,18.99,19.11,18.65,19.05,249379,0
+RNG.US,D,20160304,000000,19.13,19.36,18.63,19.07,437285,0
+RNG.US,D,20160307,000000,19,19.265,18.61,19.13,469868,0
+RNG.US,D,20160308,000000,19.02,19.17,18.15,18.25,348396,0
+RNG.US,D,20160309,000000,18.38,18.4499,16,16.14,2407973,0
+RNG.US,D,20160310,000000,16.26,16.34,14.275,15.11,3464114,0
+RNG.US,D,20160311,000000,15.36,16.075,15.3165,15.92,1624794,0
+RNG.US,D,20160314,000000,15.81,15.81,14.83,15.7,1842552,0
+RNG.US,D,20160315,000000,15.7,15.94,14.96,15.44,1362949,0
+RNG.US,D,20160316,000000,15.32,15.34,14.98,15.19,1180573,0
+RNG.US,D,20160317,000000,15.19,15.54,14.91,15.51,649326,0
+RNG.US,D,20160318,000000,15.65,15.98,15.48,15.89,915720,0
+RNG.US,D,20160321,000000,15.85,15.85,15.05,15.08,657000,0
+RNG.US,D,20160322,000000,15,15.27,14.96,15.04,803552,0
+RNG.US,D,20160323,000000,15.02,15.3,14.86,15,855330,0
+RNG.US,D,20160324,000000,14.93,14.98,14.49,14.55,890014,0
+RNG.US,D,20160328,000000,14.51,14.639,13.88,14.38,754615,0
+RNG.US,D,20160329,000000,14.35,15.12,14.13,15.11,820338,0
+RNG.US,D,20160330,000000,15.2,15.38,15.14,15.22,525468,0
+RNG.US,D,20160331,000000,15.25,16,15.13,15.75,1275174,0
+RNG.US,D,20160401,000000,15.62,15.97,15.18,15.94,531655,0
+RNG.US,D,20160404,000000,15.94,16.81,15.85,16.68,977226,0
+RNG.US,D,20160405,000000,16.5,16.98,16.4,16.7,943450,0
+RNG.US,D,20160406,000000,16.72,16.95,16.7,16.85,449712,0
+RNG.US,D,20160407,000000,16.7,16.88,16.55,16.71,560701,0
+RNG.US,D,20160408,000000,16.9,16.9,16.45,16.83,522316,0
+RNG.US,D,20160411,000000,16.9,16.9,16.09,16.09,341835,0
+RNG.US,D,20160412,000000,16.08,16.355,15.93,16.22,341877,0
+RNG.US,D,20160413,000000,16.38,16.91,16.11,16.9,788291,0
+RNG.US,D,20160414,000000,16.91,18.47,16.91,17.81,1408841,0
+RNG.US,D,20160415,000000,17.84,18.07,17.43,17.55,517107,0
+RNG.US,D,20160418,000000,17.46,18.43,17.46,18.2,777079,0
+RNG.US,D,20160419,000000,18.25,18.349,17.65,18.05,419208,0
+RNG.US,D,20160420,000000,18.1,18.2499,17.73,17.88,360179,0
+RNG.US,D,20160421,000000,18.09,18.63,17.825,18.42,369983,0
+RNG.US,D,20160422,000000,18.4,18.83,18.275,18.83,387640,0
+RNG.US,D,20160425,000000,18.72,19.06,18.14,18.17,488616,0
+RNG.US,D,20160426,000000,18.21,18.58,18.13,18.54,479716,0
+RNG.US,D,20160427,000000,18.68,19.18,18.33,18.83,1168003,0
+RNG.US,D,20160428,000000,20,20.74,19.62,19.86,1484068,0
+RNG.US,D,20160429,000000,19.85,19.99,18.87,19.08,666400,0
+RNG.US,D,20160502,000000,19.13,19.6,19.04,19.51,646690,0
+RNG.US,D,20160503,000000,19.28,19.49,18.77,18.78,457309,0
+RNG.US,D,20160504,000000,18.7,18.91,17.92,18.32,556966,0
+RNG.US,D,20160505,000000,18.39,18.46,18.05,18.33,356252,0
+RNG.US,D,20160506,000000,18.17,18.29,17.92,18.22,497516,0
+RNG.US,D,20160509,000000,18.23,19.1,18.05,18.61,449902,0
+RNG.US,D,20160510,000000,18.62,18.74,18.26,18.62,350584,0
+RNG.US,D,20160511,000000,18.62,18.87,18.54,18.55,234944,0
+RNG.US,D,20160512,000000,18.71,18.8,18.23,18.45,273828,0
+RNG.US,D,20160513,000000,18.43,18.5,18.2,18.45,626229,0
+RNG.US,D,20160516,000000,18.5,19.1,18.42,18.67,553243,0
+RNG.US,D,20160517,000000,18.57,18.82,18.26,18.31,405728,0
+RNG.US,D,20160518,000000,18.29,19.31,17.98,19.05,783837,0
+RNG.US,D,20160519,000000,19,19.31,18.5505,18.69,543457,0
+RNG.US,D,20160520,000000,18.76,19.19,18.69,18.94,693608,0
+RNG.US,D,20160523,000000,18.33,18.8,18.11,18.52,883298,0
+RNG.US,D,20160524,000000,18.6,18.805,18.47,18.58,1699682,0
+RNG.US,D,20160525,000000,18.7,19.31,18.6,19.18,874355,0
+RNG.US,D,20160526,000000,19.23,19.855,19.04,19.62,558609,0
+RNG.US,D,20160527,000000,19.56,19.93,19.52,19.77,418703,0
+RNG.US,D,20160531,000000,19.82,19.96,19.57,19.74,579394,0
+RNG.US,D,20160601,000000,19.82,20,19.52,19.82,732971,0
+RNG.US,D,20160602,000000,19.76,20.16,19.56,20.13,471736,0
+RNG.US,D,20160603,000000,20.02,20.15,19.55,19.85,509895,0
+RNG.US,D,20160606,000000,19.85,20.32,19.79,20.21,381651,0
+RNG.US,D,20160607,000000,20.19,20.81,20.07,20.68,425116,0
+RNG.US,D,20160608,000000,20.67,20.91,20.48,20.79,487282,0
+RNG.US,D,20160609,000000,20.75,21,20.46,20.58,559378,0
+RNG.US,D,20160610,000000,20.36,20.41,19.82,20.36,661868,0
+RNG.US,D,20160613,000000,20.34,20.94,20.32,20.35,349494,0
+RNG.US,D,20160614,000000,20.22,20.68,20.1,20.67,388685,0
+RNG.US,D,20160615,000000,20.81,21.06,20.77,20.82,315429,0
+RNG.US,D,20160616,000000,20.58,20.845,20.39,20.79,555646,0
+RNG.US,D,20160617,000000,20.86,20.96,20.5,20.58,725011,0
+RNG.US,D,20160620,000000,20.88,21.08,20.525,20.66,509398,0
+RNG.US,D,20160621,000000,20.7,20.83,20.375,20.56,300445,0
+RNG.US,D,20160622,000000,20.58,20.71,20.2,20.25,418071,0
+RNG.US,D,20160623,000000,20.54,20.85,20.235,20.85,268473,0
+RNG.US,D,20160624,000000,19.87,20.5,19.63,20.02,1038851,0
+RNG.US,D,20160627,000000,19.83,19.88,18.54,19.21,777637,0
+RNG.US,D,20160628,000000,19.49,19.62,19.12,19.4,511325,0
+RNG.US,D,20160629,000000,19.64,19.885,19.39,19.69,477915,0
+RNG.US,D,20160630,000000,19.8,19.86,19.5,19.72,941418,0
+RNG.US,D,20160701,000000,19.63,19.82,19.48,19.67,597972,0
+RNG.US,D,20160705,000000,19.62,19.75,19.15,19.37,316441,0
+RNG.US,D,20160706,000000,19.2,19.59,19.18,19.5,243437,0
+RNG.US,D,20160707,000000,20.43,20.51,19.9,20.38,496027,0
+RNG.US,D,20160708,000000,20.65,21.91,20.59,21.64,836997,0
+RNG.US,D,20160711,000000,21.76,21.9522,21.47,21.75,367607,0
+RNG.US,D,20160712,000000,21.9,22.05,21.61,21.91,306706,0
+RNG.US,D,20160713,000000,22.01,22.25,21.8,22,381182,0
+RNG.US,D,20160714,000000,22.19,22.31,21.96,22.06,332091,0
+RNG.US,D,20160715,000000,22.18,22.25,21.946,22.12,205479,0
+RNG.US,D,20160718,000000,22.15,22.36,22.02,22.08,287672,0
+RNG.US,D,20160719,000000,22.11,22.61,22.03,22.12,410609,0
+RNG.US,D,20160720,000000,22.3,22.49,22.02,22.48,393863,0
+RNG.US,D,20160721,000000,22.55,22.72,22.05,22.09,517158,0
+RNG.US,D,20160722,000000,22.15,22.76,22.15,22.71,569721,0
+RNG.US,D,20160725,000000,22.71,22.99,22.6385,22.75,274719,0
+RNG.US,D,20160726,000000,22.65,23.045,22.65,22.84,279096,0
+RNG.US,D,20160727,000000,22.95,23.1099,22.78,22.96,218794,0
+RNG.US,D,20160728,000000,23.01,23.25,22.93,23.18,244771,0
+RNG.US,D,20160729,000000,23.18,23.2,22.88,23.03,375357,0
+RNG.US,D,20160801,000000,22.9,23.575,22.8,23.2,574509,0
+RNG.US,D,20160802,000000,23.23,23.23,22.45,22.88,478263,0
+RNG.US,D,20160803,000000,22.83,23.3,22.44,23.22,676891,0
+RNG.US,D,20160804,000000,24.66,25,22.88,24.14,1915381,0
+RNG.US,D,20160805,000000,24.24,24.3,23.8,24.02,537247,0
+RNG.US,D,20160808,000000,23.99,23.99,23.02,23.13,423203,0
+RNG.US,D,20160809,000000,23.09,23.28,22.94,23.2,326252,0
+RNG.US,D,20160810,000000,23.14,23.39,22.9,23.3,354034,0
+RNG.US,D,20160811,000000,23.48,23.62,23.24,23.53,310698,0
+RNG.US,D,20160812,000000,23.46,23.59,23.12,23.2,144371,0
+RNG.US,D,20160815,000000,23.33,23.51,23.13,23.38,280600,0
+RNG.US,D,20160816,000000,23.37,23.37,22.83,22.84,547287,0
+RNG.US,D,20160817,000000,22.78,22.95,22.45,22.93,310422,0
+RNG.US,D,20160818,000000,22.9,23.19,22.81,22.96,157528,0
+RNG.US,D,20160819,000000,22.94,23.32,22.5972,23.09,330045,0
+RNG.US,D,20160822,000000,22.92,23.04,22.6,22.9,219764,0
+RNG.US,D,20160823,000000,22.26,23.03,22.18,22.92,526902,0
+RNG.US,D,20160824,000000,22.86,23.16,22.255,22.31,416013,0
+RNG.US,D,20160825,000000,22.28,22.57,22.1,22.44,189958,0
+RNG.US,D,20160826,000000,22.32,22.74,22.21,22.36,282484,0
+RNG.US,D,20160829,000000,22.33,22.42,22.1199,22.29,207398,0
+RNG.US,D,20160830,000000,22.3,22.77,22.08,22.24,202480,0
+RNG.US,D,20160831,000000,22.25,22.25,21.72,21.95,560223,0
+RNG.US,D,20160901,000000,21.8,22.21,21.62,22.15,306931,0
+RNG.US,D,20160902,000000,22.25,22.48,22.12,22.48,282049,0
+RNG.US,D,20160906,000000,22.62,22.62,22.3,22.36,190506,0
+RNG.US,D,20160907,000000,22.08,22.46,22.02,22.37,559554,0
+RNG.US,D,20160908,000000,22.31,22.66,22.24,22.34,413539,0
+RNG.US,D,20160909,000000,22.21,22.35,21.49,21.65,424972,0
+RNG.US,D,20160912,000000,21.46,22.13,21.4098,22,328362,0
+RNG.US,D,20160913,000000,21.99,22.12,21.62,21.96,532992,0
+RNG.US,D,20160914,000000,21.93,22.26,21.88,22.23,577902,0
+RNG.US,D,20160915,000000,22.3,23.06,22.17,23.05,508427,0
+RNG.US,D,20160916,000000,23.1,23.37,22.91,23.36,396357,0
+RNG.US,D,20160919,000000,23.54,23.87,23.1403,23.36,306582,0
+RNG.US,D,20160920,000000,23.51,23.51,23.01,23.09,303851,0
+RNG.US,D,20160921,000000,23.29,23.65,23.16,23.6,279301,0
+RNG.US,D,20160922,000000,23.65,24,23.61,23.82,378891,0
+RNG.US,D,20160923,000000,23.77,23.84,23.49,23.66,239249,0
+RNG.US,D,20160926,000000,23.6,23.71,23.28,23.51,177793,0
+RNG.US,D,20160927,000000,23.48,23.77,23.47,23.74,318068,0
+RNG.US,D,20160928,000000,23.75,23.81,23.49,23.79,209551,0
+RNG.US,D,20160929,000000,23.8,23.8,23.405,23.56,170661,0
+RNG.US,D,20160930,000000,23.67,23.73,23.32,23.66,328653,0
+RNG.US,D,20161003,000000,23.56,23.92,23.41,23.9,417194,0
+RNG.US,D,20161004,000000,23.91,24.54,23.91,24.15,316340,0
+RNG.US,D,20161005,000000,24.27,24.28,23.1,23.14,481926,0
+RNG.US,D,20161006,000000,23.13,23.36,22.82,22.9,414380,0
+RNG.US,D,20161007,000000,22.86,22.94,22.44,22.49,516126,0
+RNG.US,D,20161010,000000,22.65,22.68,22.25,22.36,758442,0
+RNG.US,D,20161011,000000,22.37,22.37,21.79,21.86,442849,0
+RNG.US,D,20161012,000000,21.81,22.3,21.625,22.15,355915,0
+RNG.US,D,20161013,000000,21.95,22.02,21.47,21.52,412300,0
+RNG.US,D,20161014,000000,21.61,21.75,21.47,21.52,201197,0
+RNG.US,D,20161017,000000,21.6,21.6,21.15,21.3,196729,0
+RNG.US,D,20161018,000000,21.5,21.8,21.35,21.65,211268,0
+RNG.US,D,20161019,000000,21.6,22.2,21.6,22,235897,0
+RNG.US,D,20161020,000000,21.95,22.25,21.95,22.15,288267,0
+RNG.US,D,20161021,000000,21.95,22.2,21.85,22.15,245243,0
+RNG.US,D,20161024,000000,22.35,23.2,22.2,23.1,542255,0
+RNG.US,D,20161025,000000,23,23.25,22.75,23.15,408230,0
+RNG.US,D,20161026,000000,22.05,22.6,21.55,21.55,1444812,0
+RNG.US,D,20161027,000000,21.55,21.9,20.6,20.65,930846,0
+RNG.US,D,20161028,000000,20.75,21.1,20.15,20.2,690604,0
+RNG.US,D,20161031,000000,20.25,20.85,20.1,20.7,521489,0
+RNG.US,D,20161101,000000,20.85,21,19.8,20.1,697090,0
+RNG.US,D,20161102,000000,19.6,20.2,19.35,19.95,550933,0
+RNG.US,D,20161103,000000,19.9,20.2,19.6,19.8,528294,0
+RNG.US,D,20161104,000000,19.85,20.225,19.6,20.05,429908,0
+RNG.US,D,20161107,000000,20.35,20.75,20.15,20.6,405052,0
+RNG.US,D,20161108,000000,20.55,21.2,20.4,20.8,507323,0
+RNG.US,D,20161109,000000,20.4,21.15,20.1509,21.05,453060,0
+RNG.US,D,20161110,000000,21.25,21.95,21.05,21.7,511032,0
+RNG.US,D,20161111,000000,21.7,22.6,21.65,22.55,768286,0
+RNG.US,D,20161114,000000,22.7,23.85,22.55,22.75,685381,0
+RNG.US,D,20161115,000000,22.8,23.8,22.8,23.3,547960,0
+RNG.US,D,20161116,000000,23.2,24.1,23.105,23.85,497911,0
+RNG.US,D,20161117,000000,24.1,24.2,22.85,22.95,773931,0
+RNG.US,D,20161118,000000,23.05,23.3,22.55,22.75,740242,0
+RNG.US,D,20161121,000000,23.3,23.3,22.6,22.7,519030,0
+RNG.US,D,20161122,000000,22.15,22.7,21.9,22.1,820812,0
+RNG.US,D,20161123,000000,22,22.85,22,22.85,331632,0
+RNG.US,D,20161125,000000,22.8,23.15,22.5,23,186533,0
+RNG.US,D,20161128,000000,22.95,23.2,22,22.05,485814,0
+RNG.US,D,20161129,000000,22.15,22.15,20.8,20.95,848127,0
+RNG.US,D,20161130,000000,21.15,21.65,20.95,21.55,885096,0
+RNG.US,D,20161201,000000,21.45,22.5,20.75,21.1,956916,0
+RNG.US,D,20161202,000000,20.9,21.05,19.95,20.55,842277,0
+RNG.US,D,20161205,000000,20.7,22,20.7,21.85,756891,0
+RNG.US,D,20161206,000000,21.75,21.95,21.2,21.7,412527,0
+RNG.US,D,20161207,000000,21.75,22.55,21.5,22.5,382424,0
+RNG.US,D,20161208,000000,22.5,23.4,22.25,23.35,600128,0
+RNG.US,D,20161209,000000,23.35,23.8,22.55,22.75,785284,0
+RNG.US,D,20161212,000000,23.35,23.5,22.35,22.85,690622,0
+RNG.US,D,20161213,000000,22.85,23.55,22.45,22.5,507412,0
+RNG.US,D,20161214,000000,22.45,22.8,21.75,21.95,517946,0
+RNG.US,D,20161215,000000,21.85,22.45,21.8,22,670078,0
+RNG.US,D,20161216,000000,21.9,22.05,21.5,21.65,686650,0
+RNG.US,D,20161219,000000,21.8,21.95,21.5,21.8,310066,0
+RNG.US,D,20161220,000000,22,22.2,21.6,21.65,343567,0
+RNG.US,D,20161221,000000,21.7,21.7,20.9,21.1,296951,0
+RNG.US,D,20161222,000000,21.1,21.25,20.775,20.85,202914,0
+RNG.US,D,20161223,000000,20.9,21.25,20.7,21.2,145388,0
+RNG.US,D,20161227,000000,21.2,21.65,21.175,21.6,209533,0
+RNG.US,D,20161228,000000,21.75,21.8,20.9,20.9,526859,0
+RNG.US,D,20161229,000000,20.9,21.3,20.65,20.95,401658,0
+RNG.US,D,20161230,000000,20.95,21.2,20.55,20.6,462794,0
+RNG.US,D,20170103,000000,21,21.375,20.75,21.35,471604,0
+RNG.US,D,20170104,000000,21.45,21.75,21.25,21.55,372539,0
+RNG.US,D,20170105,000000,21.5,21.55,21.125,21.25,345289,0
+RNG.US,D,20170106,000000,21.4,21.8,21,21.8,325941,0
+RNG.US,D,20170109,000000,21.8,22.05,21.5,21.65,453602,0
+RNG.US,D,20170110,000000,21.7,21.875,21.4,21.65,329667,0
+RNG.US,D,20170111,000000,21.6,22.25,21.55,21.95,630556,0
+RNG.US,D,20170112,000000,21.95,22.05,21.35,22,286195,0
+RNG.US,D,20170113,000000,22.1,22.55,21.95,22.5,566011,0
+RNG.US,D,20170117,000000,22.4,22.5,21.55,21.7,355182,0
+RNG.US,D,20170118,000000,21.8,22.4,21.5,21.85,427149,0
+RNG.US,D,20170119,000000,21.95,22.4,21.65,21.95,194368,0
+RNG.US,D,20170120,000000,22.05,22.9,21.925,22.85,349815,0
+RNG.US,D,20170123,000000,22.75,23.65,22.7,23.5,496886,0
+RNG.US,D,20170124,000000,23.65,23.95,23.35,23.65,516559,0
+RNG.US,D,20170125,000000,23.85,23.9,23.2,23.65,593541,0
+RNG.US,D,20170126,000000,23.8,23.8,23,23.25,445640,0
+RNG.US,D,20170127,000000,23.3,24.5,22.9,24.35,1118954,0
+RNG.US,D,20170130,000000,23.95,24.2,23.05,23.35,1008301,0
+RNG.US,D,20170131,000000,23.15,23.45,22.7,23.35,659758,0
+RNG.US,D,20170201,000000,23.45,23.5,22.85,23,395580,0
+RNG.US,D,20170202,000000,22.85,23.6,22.85,23.3,918941,0
+RNG.US,D,20170203,000000,23.35,23.45,22.9,23.2,750575,0
+RNG.US,D,20170206,000000,23.05,23.3,22.4,22.6,417538,0
+RNG.US,D,20170207,000000,22.65,23.05,22.45,22.6,337408,0
+RNG.US,D,20170208,000000,22.35,22.4,21.9,22.3,589859,0
+RNG.US,D,20170209,000000,22.4,23.15,22.4,22.75,741087,0
+RNG.US,D,20170210,000000,22.95,23.55,22.35,23.5,1570943,0
+RNG.US,D,20170213,000000,23.5,24.15,23.225,23.8,1321637,0
+RNG.US,D,20170214,000000,23.55,24.5,22.55,23.9,2633871,0
+RNG.US,D,20170215,000000,23.95,25.45,23.9,25.15,1478003,0
+RNG.US,D,20170216,000000,24.9,25.2,24.25,24.5,1061311,0
+RNG.US,D,20170217,000000,24.4,25.3,24.3,25.2,788198,0
+RNG.US,D,20170221,000000,25.15,25.8,25.1,25.65,1263488,0
+RNG.US,D,20170222,000000,24.95,25.95,24.8,25.8,1047115,0
+RNG.US,D,20170223,000000,25.95,26.25,25.4,25.9,948401,0
+RNG.US,D,20170224,000000,25.35,26.3,25.15,26.25,931912,0
+RNG.US,D,20170227,000000,26.4,27.85,26.15,27.3,1596374,0
+RNG.US,D,20170228,000000,27.05,27.05,26.35,26.7,985473,0
+RNG.US,D,20170301,000000,27.1,27.1,26.25,26.75,845149,0
+RNG.US,D,20170302,000000,26.7,26.79,26.3,26.55,610057,0
+RNG.US,D,20170303,000000,26.35,26.6,25.9,26.55,539051,0
+RNG.US,D,20170306,000000,26.4,26.8,26.25,26.5,428541,0
+RNG.US,D,20170307,000000,26.3,26.65,26.2,26.4,554760,0
+RNG.US,D,20170308,000000,26.45,26.7,26.2,26.4,424756,0
+RNG.US,D,20170309,000000,26.3,26.8,25.9,26.75,532992,0
+RNG.US,D,20170310,000000,27,27.35,26.05,26.55,803163,0
+RNG.US,D,20170313,000000,26.55,26.8,26.2944,26.6,517721,0
+RNG.US,D,20170314,000000,26.5,26.7,25.925,26.35,699629,0
+RNG.US,D,20170315,000000,26.5,27.25,26.3,27.1,556883,0
+RNG.US,D,20170316,000000,27.25,27.75,26.975,27.5,650558,0
+RNG.US,D,20170317,000000,27.6,28,27.3,27.45,592557,0
+RNG.US,D,20170320,000000,27.45,28.175,27.35,27.9,569669,0
+RNG.US,D,20170321,000000,28.05,28.05,26.75,26.85,673262,0
+RNG.US,D,20170322,000000,26.8,27.05,26.5,26.8,342886,0
+RNG.US,D,20170323,000000,26.85,27,26.5,26.95,432390,0
+RNG.US,D,20170324,000000,27,27.4,26.75,26.95,493941,0
+RNG.US,D,20170327,000000,26.5,27.05,26.15,26.95,377900,0
+RNG.US,D,20170328,000000,26.85,27.5,26.65,27.25,502307,0
+RNG.US,D,20170329,000000,27.25,27.75,27.1,27.65,410298,0
+RNG.US,D,20170330,000000,27.65,27.8,27.3,27.65,618955,0
+RNG.US,D,20170331,000000,27.65,28.45,27.5,28.3,804000,0
+RNG.US,D,20170403,000000,28.35,28.45,27.45,27.75,539883,0
+RNG.US,D,20170404,000000,27.8,28,27.55,27.7,540494,0
+RNG.US,D,20170405,000000,27.9,28.125,27,27.3,540275,0
+RNG.US,D,20170406,000000,27.25,27.5,26.975,27.3,364465,0
+RNG.US,D,20170407,000000,27.25,27.475,27.15,27.35,607494,0
+RNG.US,D,20170410,000000,27.4,27.75,27.35,27.7,272722,0
+RNG.US,D,20170411,000000,28.8,29,28.4,28.7,653305,0
+RNG.US,D,20170412,000000,28.7,28.8,28.35,28.6,389634,0
+RNG.US,D,20170413,000000,28.65,29,28.45,28.55,370450,0
+RNG.US,D,20170417,000000,28.65,29.075,28.6,29,264537,0
+RNG.US,D,20170418,000000,28.7,29.025,28.45,28.85,309186,0
+RNG.US,D,20170419,000000,29.1,29.65,29.1,29.45,475466,0
+RNG.US,D,20170420,000000,29.7,29.95,29.2,29.6,616165,0
+RNG.US,D,20170421,000000,29.45,29.75,29.15,29.35,485465,0
+RNG.US,D,20170424,000000,29.8,30.45,29.3,30.2,1595091,0
+RNG.US,D,20170425,000000,30.45,31.2,30.05,30.5,1368719,0
+RNG.US,D,20170426,000000,30.75,31.4,29.45,30.45,1757034,0
+RNG.US,D,20170427,000000,30.75,32.2,30.6,32.05,1478232,0
+RNG.US,D,20170428,000000,31.9,32.25,31.65,31.95,1101955,0
+RNG.US,D,20170501,000000,32,32.6,31.6,32.5,1138110,0
+RNG.US,D,20170502,000000,32.5,33.25,32.5,32.7,1160057,0
+RNG.US,D,20170503,000000,33.35,33.35,32.35,32.75,663125,0
+RNG.US,D,20170504,000000,32.75,33.075,32.6,32.95,774066,0
+RNG.US,D,20170505,000000,32.9,33.35,32.35,32.9,627351,0
+RNG.US,D,20170508,000000,32.9,32.9,31.5,31.75,1159121,0
+RNG.US,D,20170509,000000,31.7,32.1,31.25,31.85,1289008,0
+RNG.US,D,20170510,000000,31.75,32.05,31.5,31.8,577059,0
+RNG.US,D,20170511,000000,31.65,32.55,31.05,32.4,957279,0
+RNG.US,D,20170512,000000,32.35,32.6,31.9,32.25,641388,0
+RNG.US,D,20170515,000000,32.4,33.1,32.15,33.05,824536,0
+RNG.US,D,20170516,000000,33.05,33.65,33,33.5,631068,0
+RNG.US,D,20170517,000000,32.9,32.9,32.05,32.05,690492,0
+RNG.US,D,20170518,000000,32.1,32.8,31.85,32.55,974328,0
+RNG.US,D,20170519,000000,32.7,33.95,32.7,33.8,923388,0
+RNG.US,D,20170522,000000,33.85,34.55,33.7,34.45,924127,0
+RNG.US,D,20170523,000000,33.9,34.3,33.75,34.25,1090251,0
+RNG.US,D,20170524,000000,34.35,34.5,33.95,34.15,645920,0
+RNG.US,D,20170525,000000,34.5,34.8,34.15,34.65,583871,0
+RNG.US,D,20170526,000000,34.5,34.65,33.95,34,559570,0
+RNG.US,D,20170530,000000,34,34.35,33.75,34.2,463504,0
+RNG.US,D,20170531,000000,34.2,34.3,33.405,34.1,544936,0
+RNG.US,D,20170601,000000,34.25,34.7,33.8,34.7,408596,0
+RNG.US,D,20170602,000000,34.75,35.3,34.3,35.3,602649,0
+RNG.US,D,20170605,000000,35.25,36.1,35,36,894596,0
+RNG.US,D,20170606,000000,35.7,37.3,35.35,36.7,1533839,0
+RNG.US,D,20170607,000000,36.7,37.3,36.675,37.2,905723,0
+RNG.US,D,20170608,000000,37.3,38.5,37.1,38.3,1030301,0
+RNG.US,D,20170609,000000,38.25,38.35,34.85,35.4,1565209,0
+RNG.US,D,20170612,000000,35.05,35.725,32.7,35.3,973357,0
+RNG.US,D,20170613,000000,35.5,35.955,34.725,35.75,613819,0
+RNG.US,D,20170614,000000,35.85,36.85,35.5,35.6,614097,0
+RNG.US,D,20170615,000000,34.9,35.6,34.65,35.35,445482,0
+RNG.US,D,20170616,000000,35,35.7,35,35.5,872739,0
+RNG.US,D,20170619,000000,35.95,36.9,35.8707,36.6,1013796,0
+RNG.US,D,20170620,000000,36.45,36.8,35.85,36.2,595995,0
+RNG.US,D,20170621,000000,36.35,37.0152,36.35,36.85,482450,0
+RNG.US,D,20170622,000000,36.95,37.7,36.75,37.55,502647,0
+RNG.US,D,20170623,000000,37.75,38.7,37.35,38.65,839197,0
+RNG.US,D,20170626,000000,38.8,39,37.45,37.65,799664,0
+RNG.US,D,20170627,000000,37.95,37.95,36.75,36.8,555779,0
+RNG.US,D,20170628,000000,37,37.65,36.25,37.5,529761,0
+RNG.US,D,20170629,000000,37.3,37.5,35.5,36.35,525355,0
+RNG.US,D,20170630,000000,36.45,37.15,36.3,36.55,620811,0
+RNG.US,D,20170703,000000,36.8,36.8,35.2,35.55,223463,0
+RNG.US,D,20170705,000000,35.6,36.3,35.3,36.25,483290,0
+RNG.US,D,20170706,000000,35.8,35.9,35.3,35.6,407070,0
+RNG.US,D,20170707,000000,35.8,37,35.8,37,454557,0
+RNG.US,D,20170710,000000,36.85,37.4,36.35,36.5,931181,0
+RNG.US,D,20170711,000000,36.45,36.8,36.2,36.3,679617,0
+RNG.US,D,20170712,000000,36.55,37.45,36.35,37.2,636730,0
+RNG.US,D,20170713,000000,37.4,37.55,36.75,37.2,487620,0
+RNG.US,D,20170714,000000,37.35,37.45,36.4,36.4,566459,0
+RNG.US,D,20170717,000000,36.35,36.55,35.75,35.85,708436,0
+RNG.US,D,20170718,000000,35.8,36.025,35.35,35.8,695509,0
+RNG.US,D,20170719,000000,35.8,36.1,35.7,36,1661811,0
+RNG.US,D,20170720,000000,35.55,35.7,34.375,34.8,923316,0
+RNG.US,D,20170721,000000,34.95,35.4,34.45,34.95,528242,0
+RNG.US,D,20170724,000000,34.85,35.5,34.35,35.35,561309,0
+RNG.US,D,20170725,000000,35.4,36,34.95,35.65,682128,0
+RNG.US,D,20170726,000000,35.9,36.2,35.55,35.95,449410,0
+RNG.US,D,20170727,000000,36.2,36.6,35,35.8,578159,0
+RNG.US,D,20170728,000000,35.55,35.9,34.95,35.15,626591,0
+RNG.US,D,20170731,000000,35.2,35.4,34.375,34.8,553963,0
+RNG.US,D,20170801,000000,35.05,35.825,34.9,35.5,1018361,0
+RNG.US,D,20170802,000000,35.75,35.75,34.5,34.9,1163254,0
+RNG.US,D,20170803,000000,38.95,38.95,34.1,34.55,1096222,0
+RNG.US,D,20170804,000000,34.55,35.4,34.55,35.05,860754,0
+RNG.US,D,20170807,000000,35,35.6,34.975,35.1,551868,0
+RNG.US,D,20170808,000000,34.9,35.95,34.65,35.9,537582,0
+RNG.US,D,20170809,000000,35.5,43.05,35.3,38.8,3159996,0
+RNG.US,D,20170810,000000,38,38.7,37.45,37.7,1207639,0
+RNG.US,D,20170811,000000,37.35,38.55,37.35,38.3,614102,0
+RNG.US,D,20170814,000000,38.7,39.4,38.3,39.35,547757,0
+RNG.US,D,20170815,000000,39.3,39.35,38.7,39.2,346363,0
+RNG.US,D,20170816,000000,39.5,39.75,39.1,39.4,408565,0
+RNG.US,D,20170817,000000,39.25,39.7,38,38.15,804076,0
+RNG.US,D,20170818,000000,37.95,38.75,37.9,38.25,431663,0
+RNG.US,D,20170821,000000,38.3,38.45,37.9,38.15,333217,0
+RNG.US,D,20170822,000000,37.45,38.5,37.4,38.35,707883,0
+RNG.US,D,20170823,000000,38.1,39.4,37.95,39,615892,0
+RNG.US,D,20170824,000000,39.3,39.4,38.4,39.1,677231,0
+RNG.US,D,20170825,000000,39.2,39.3755,37.8,37.85,527645,0
+RNG.US,D,20170828,000000,38.05,38.7,38.05,38.65,725949,0
+RNG.US,D,20170829,000000,38.3,40.15,38.1,39.7,836257,0
+RNG.US,D,20170830,000000,39.65,40.7,39.4,40.3,619276,0
+RNG.US,D,20170831,000000,40.5,42.4,40.5,42.35,816866,0
+RNG.US,D,20170901,000000,42.3,42.65,41.8,42.35,489813,0
+RNG.US,D,20170905,000000,42.15,42.775,41.755,42.45,337065,0
+RNG.US,D,20170906,000000,42.8,42.85,41.4,41.75,543914,0
+RNG.US,D,20170907,000000,42.35,42.725,41.5,42.65,381107,0
+RNG.US,D,20170908,000000,42.5,42.85,42.05,42.35,647863,0
+RNG.US,D,20170911,000000,42.8,43,41.9,42.55,319515,0
+RNG.US,D,20170912,000000,42.7,42.9,42,42.55,367673,0
+RNG.US,D,20170913,000000,42.4,42.6,41.7,41.75,412815,0
+RNG.US,D,20170914,000000,41.6,41.9,40.85,41.55,443202,0
+RNG.US,D,20170915,000000,41.8,41.85,40.85,41.55,538474,0
+RNG.US,D,20170918,000000,41.6,42,41.1,41.3,604841,0
+RNG.US,D,20170919,000000,41.3,41.9125,40.8,41.15,353911,0
+RNG.US,D,20170920,000000,41.05,41.25,40.35,40.65,325395,0
+RNG.US,D,20170921,000000,40.65,40.65,38.8,39.8,874581,0
+RNG.US,D,20170922,000000,39.85,40.45,39.7,39.85,321547,0
+RNG.US,D,20170925,000000,39.6,40.15,38.65,39.2,357988,0
+RNG.US,D,20170926,000000,39.4,39.4,38.45,39,292535,0
+RNG.US,D,20170927,000000,39.25,40.75,39.25,40.4,438043,0
+RNG.US,D,20170928,000000,40.25,40.6,39.8,40.15,240760,0
+RNG.US,D,20170929,000000,40.3,41.95,40.2,41.75,566533,0
+RNG.US,D,20171002,000000,42.55,44.35,42,44,1487251,0
+RNG.US,D,20171003,000000,43.95,44.7,43.25,44.2,779907,0
+RNG.US,D,20171004,000000,44.05,44.2,43.35,43.9,464249,0
+RNG.US,D,20171005,000000,44.05,44.1,43,43.9,415812,0
+RNG.US,D,20171006,000000,43.55,44.9,43.4,44.8,504598,0
+RNG.US,D,20171009,000000,44.275,44.85,44.1,44.4,317463,0
+RNG.US,D,20171010,000000,44.95,44.95,43.05,43.45,492800,0
+RNG.US,D,20171011,000000,43.5,43.75,43.05,43.4,410979,0
+RNG.US,D,20171012,000000,43.4,43.75,43.1,43.4,316731,0
+RNG.US,D,20171013,000000,43.65,44,43.4,43.8,446619,0
+RNG.US,D,20171016,000000,44,44.0414,42.6,42.75,464180,0
+RNG.US,D,20171017,000000,42.75,43.05,42.4,42.45,324514,0
+RNG.US,D,20171018,000000,42.6,42.75,41.1,41.35,616529,0
+RNG.US,D,20171019,000000,41.25,41.65,40.35,40.95,466761,0
+RNG.US,D,20171020,000000,41.4,42.7,41.4,42.55,458563,0
+RNG.US,D,20171023,000000,42.4,42.6,41.35,41.8,439020,0
+RNG.US,D,20171024,000000,42,42.45,41.5,41.5,380024,0
+RNG.US,D,20171025,000000,41.45,43.2,40.9,41.1,640077,0
+RNG.US,D,20171026,000000,41.3,41.8,41.15,41.45,340619,0
+RNG.US,D,20171027,000000,41.7,42.6,41.7,42.3,432959,0
+RNG.US,D,20171030,000000,41.85,42.05,40.95,41.55,389757,0
+RNG.US,D,20171031,000000,41.6,42.3,41.5,42.15,469798,0
+RNG.US,D,20171101,000000,42.5,42.7,41.75,42.4,303057,0
+RNG.US,D,20171102,000000,42.05,43.35,41.95,43.1,298807,0
+RNG.US,D,20171103,000000,43.05,44.5,42.85,44.05,350008,0
+RNG.US,D,20171106,000000,44.2,44.5,43.8,44.25,309221,0
+RNG.US,D,20171107,000000,44.5,44.5,43.65,44.3,360532,0
+RNG.US,D,20171108,000000,44.05,44.1,42.1,43.65,973189,0
+RNG.US,D,20171109,000000,44.85,47.95,44.85,47.55,1228605,0
+RNG.US,D,20171110,000000,47.5,47.5,45.2831,46.15,645010,0
+RNG.US,D,20171113,000000,45.35,46.3754,44.2,46,427973,0
+RNG.US,D,20171114,000000,45.95,47.2,45.95,47,365920,0
+RNG.US,D,20171115,000000,46.55,46.6,45.84,46.4,296097,0
+RNG.US,D,20171116,000000,46.85,47.825,46.65,47.2,460777,0
+RNG.US,D,20171117,000000,47.05,48.15,46.9,48,769153,0
+RNG.US,D,20171120,000000,47.8,48.75,47.3,48.65,574199,0
+RNG.US,D,20171121,000000,48.15,49.1,47.7,48.7,631345,0
+RNG.US,D,20171122,000000,48.65,48.75,47.25,48.3,337661,0
+RNG.US,D,20171124,000000,48.65,49.05,48.3,48.7,245149,0
+RNG.US,D,20171127,000000,48.9,48.9,47.75,48.25,540106,0
+RNG.US,D,20171128,000000,48.5,49.8,48.1,49.65,511262,0
+RNG.US,D,20171129,000000,49.75,49.95,47.35,47.5,647312,0
+RNG.US,D,20171130,000000,47.9,48.4,46.6,47.15,531697,0
+RNG.US,D,20171201,000000,47,47.35,44.7,46.25,519320,0
+RNG.US,D,20171204,000000,46.95,47.3012,44,44,598402,0
+RNG.US,D,20171205,000000,44,45,43.85,44,555759,0
+RNG.US,D,20171206,000000,43.95,45.65,43.95,45.35,548296,0
+RNG.US,D,20171207,000000,45.3,48.5508,45.3,48.2,1009033,0
+RNG.US,D,20171208,000000,48.75,48.875,47.55,48.3,478934,0
+RNG.US,D,20171211,000000,48.2,48.95,46.95,47.55,455646,0
+RNG.US,D,20171212,000000,46.55,47.35,46.05,46.6,625528,0
+RNG.US,D,20171213,000000,46.7,49.2,46.7,48.1,441435,0
+RNG.US,D,20171214,000000,48.15,48.7,47.4,47.55,438590,0
+RNG.US,D,20171215,000000,47.85,49.2,47.6,48.95,684658,0
+RNG.US,D,20171218,000000,49.35,49.85,49,49.35,411868,0
+RNG.US,D,20171219,000000,49.1,49.2,47.4,47.7,398666,0
+RNG.US,D,20171220,000000,47.9,48.65,46.85,48.2,298638,0
+RNG.US,D,20171221,000000,48.25,48.6,47.4812,47.95,276554,0
+RNG.US,D,20171222,000000,47.6,47.8,47.15,47.7,185433,0
+RNG.US,D,20171226,000000,47.5,48.85,47.5,48.85,227556,0
+RNG.US,D,20171227,000000,48.95,49,48.1,48.3,160489,0
+RNG.US,D,20171228,000000,48.45,48.475,47.95,48.4,161118,0
+RNG.US,D,20171229,000000,48.55,49.4,48.35,48.4,328796,0
+RNG.US,D,20180102,000000,48.8,48.95,47.1,47.8,440640,0
+RNG.US,D,20180103,000000,47.8,48.55,47.65,48,369762,0
+RNG.US,D,20180104,000000,48.4,48.7,46.35,47.3,599272,0
+RNG.US,D,20180105,000000,47.55,48.1,46.7,47.55,396402,0
+RNG.US,D,20180108,000000,47.45,48.7,46.85,48.65,296577,0
+RNG.US,D,20180109,000000,48.7,49.45,48.3,48.8,314358,0
+RNG.US,D,20180110,000000,48.4,49.6,48.2,49.3,338157,0
+RNG.US,D,20180111,000000,49.4,52,49.355,51.6,653373,0
+RNG.US,D,20180112,000000,51.7,52.6,51.45,52.35,545720,0
+RNG.US,D,20180116,000000,52.95,54.2,50.55,50.65,550156,0
+RNG.US,D,20180117,000000,51,51.5,50.35,51.5,285526,0
+RNG.US,D,20180118,000000,51.45,53.55,51.109,53.2,305920,0
+RNG.US,D,20180119,000000,53.2,54.25,52.95,54.15,448345,0
+RNG.US,D,20180122,000000,54.5,55.2,52.8,53.85,427799,0
+RNG.US,D,20180123,000000,53.7,53.95,53.05,53.45,346100,0
+RNG.US,D,20180124,000000,53.75,54.05,52.65,52.65,404112,0
+RNG.US,D,20180125,000000,53,53.7,52.425,53.25,488584,0
+RNG.US,D,20180126,000000,54.1,55.6,53.35,55.45,658587,0
+RNG.US,D,20180129,000000,55.15,56.15,53.425,53.5,347171,0
+RNG.US,D,20180130,000000,52.75,54.7,52.3611,54.45,356861,0
+RNG.US,D,20180131,000000,55.1,55.4608,54.25,54.3,202354,0
+RNG.US,D,20180201,000000,54.05,55.15,53.6,54.35,228903,0
+RNG.US,D,20180202,000000,53.9,54.25,52.85,53.15,232916,0
+RNG.US,D,20180205,000000,52.5,53.65,50.35,50.75,535472,0
+RNG.US,D,20180206,000000,49.4,51.9,47.65,51.7,515239,0
+RNG.US,D,20180207,000000,51.75,53.55,51.6,52.7,567921,0
+RNG.US,D,20180208,000000,52.9,53.4,51.35,52.3,715490,0
+RNG.US,D,20180209,000000,52.85,53.2,49.55,52.05,613506,0
+RNG.US,D,20180212,000000,52.35,54.2,51.95,53.35,619732,0
+RNG.US,D,20180213,000000,57.25,58.7,55.55,57.15,1290562,0
+RNG.US,D,20180214,000000,57.25,58.85,56.85,57.85,1110695,0
+RNG.US,D,20180215,000000,58,61.9,57.4,61.75,1372526,0
+RNG.US,D,20180216,000000,61.7,63.6,61.51,63.1,1048250,0
+RNG.US,D,20180220,000000,64.8,65.7502,64.8,64.8,1655485,0
+RNG.US,D,20180221,000000,64.2,64.9,62.15,62.25,1321231,0
+RNG.US,D,20180222,000000,62.45,63.05,61.7,62.3,630452,0
+RNG.US,D,20180223,000000,62.8,63.3,61.9,63.3,464815,0
+RNG.US,D,20180226,000000,63.8,64.2752,63.375,63.45,496338,0
+RNG.US,D,20180227,000000,63.4,64.85,62.8044,64,532230,0
+RNG.US,D,20180228,000000,63.8,64.9,62.65,62.65,764150,0
+RNG.US,D,20180301,000000,62.65,63.45,60.85,62.6,2681451,0
+RNG.US,D,20180302,000000,62.2,63.95,62.05,63.75,984124,0
+RNG.US,D,20180305,000000,63.65,65.25,63.3,64.8,888671,0
+RNG.US,D,20180306,000000,65,65,63.05,64.7,849903,0
+RNG.US,D,20180307,000000,64.2,66.15,64.175,65.8,774609,0
+RNG.US,D,20180308,000000,66,66.6,65.6,66.05,566509,0
+RNG.US,D,20180309,000000,66.65,67.3,65.2,66.55,1091109,0
+RNG.US,D,20180312,000000,66.7,67.6,66.35,67.15,518865,0
+RNG.US,D,20180313,000000,67.5,67.7,65.35,66.1,677769,0
+RNG.US,D,20180314,000000,66.25,68.55,66,68.05,676419,0
+RNG.US,D,20180315,000000,68.05,68.6,67.35,68.1,520630,0
+RNG.US,D,20180316,000000,68.7,68.85,67.85,68.35,572548,0
+RNG.US,D,20180319,000000,68,68.3,65.5,67.35,423999,0
+RNG.US,D,20180320,000000,67.5,68.95,67.35,68.55,345908,0
+RNG.US,D,20180321,000000,68.75,69.6,68,68.45,513431,0
+RNG.US,D,20180322,000000,67.7,69,67,67.1,465130,0
+RNG.US,D,20180323,000000,67.25,67.95,65.95,65.95,396889,0
+RNG.US,D,20180326,000000,67.2,68.3,66.9,67.8,596980,0
+RNG.US,D,20180327,000000,68.05,68.8,65.05,65.5,550312,0
+RNG.US,D,20180328,000000,65.4,65.4,61.35,61.95,1214819,0
+RNG.US,D,20180329,000000,62.45,64.1,61.4,63.5,785304,0
+RNG.US,D,20180402,000000,63,63.925,61.55,61.85,508445,0
+RNG.US,D,20180403,000000,62.45,63.8,62.1,63.75,681727,0
+RNG.US,D,20180404,000000,62.4,65.25,61.7,64.95,692450,0
+RNG.US,D,20180405,000000,65.7,65.775,64.3,64.65,714198,0
+RNG.US,D,20180406,000000,64.15,65.35,63.2,63.6,732153,0
+RNG.US,D,20180409,000000,64.3,65.85,63.55,64,702691,0
+RNG.US,D,20180410,000000,64.95,66.5,63.5,65.65,766460,0
+RNG.US,D,20180411,000000,65.3,66.35,64.773,65.7,516801,0
+RNG.US,D,20180412,000000,66.15,68.1,65.65,67.35,677431,0
+RNG.US,D,20180413,000000,67.65,67.65,65.45,66.15,677342,0
+RNG.US,D,20180416,000000,66.6,67.6,65.75,66.6,492641,0
+RNG.US,D,20180417,000000,67.05,69.15,66.45,68.7,857874,0
+RNG.US,D,20180418,000000,69.2,69.3,67.95,69.05,688825,0
+RNG.US,D,20180419,000000,68.65,68.95,67.75,67.9,341765,0
+RNG.US,D,20180420,000000,67.45,68.25,67,67.1,541675,0
+RNG.US,D,20180423,000000,67.5,68.3,66.4,66.95,265510,0
+RNG.US,D,20180424,000000,67.35,68.6,65.05,65.9,491175,0
+RNG.US,D,20180425,000000,65.9,66.05,63.95,65.2,422028,0
+RNG.US,D,20180426,000000,65.85,67.65,65.7,66.7,298515,0
+RNG.US,D,20180427,000000,67.15,67.7,65.048,67.4,443635,0
+RNG.US,D,20180430,000000,67.6,68.05,66.3,67.05,483625,0
+RNG.US,D,20180501,000000,66.7,68.1,66.4,68.05,375533,0
+RNG.US,D,20180502,000000,68.05,69.95,68,69.35,466395,0
+RNG.US,D,20180503,000000,69.05,72.1,68.3,69.65,552193,0
+RNG.US,D,20180504,000000,69.35,69.95,68.1,69.25,423301,0
+RNG.US,D,20180507,000000,69.8,71.6,69.2,71.05,364260,0
+RNG.US,D,20180508,000000,70.85,71.8,70.15,71.7,271281,0
+RNG.US,D,20180509,000000,73.3,73.6,71.2,73.2,575547,0
+RNG.US,D,20180510,000000,75.75,81.2,75.55,77.2,1522510,0
+RNG.US,D,20180511,000000,77.4,77.4,73.6,75.2,827130,0
+RNG.US,D,20180514,000000,75.3,76.05,74.25,74.8,917975,0
+RNG.US,D,20180515,000000,73.95,74.6,71.7,73.6,647393,0
+RNG.US,D,20180516,000000,73.75,76.1,73.45,75.5,760554,0
+RNG.US,D,20180517,000000,75.5,77.6,75.425,76.9,649987,0
+RNG.US,D,20180518,000000,76.65,78.55,76.65,76.65,608245,0
+RNG.US,D,20180521,000000,77,77.225,74.3,74.4,651599,0
+RNG.US,D,20180522,000000,73.6,74.15,72.6,72.7,1134276,0
+RNG.US,D,20180523,000000,72.1,72.8,71.45,72.75,653106,0
+RNG.US,D,20180524,000000,72.35,74.45,72.35,74,415627,0
+RNG.US,D,20180525,000000,73.85,74.85,73.25,74.15,381320,0
+RNG.US,D,20180529,000000,73.9,75.2,73.6,74.85,414533,0
+RNG.US,D,20180530,000000,75.35,77.05,75.35,75.95,400593,0
+RNG.US,D,20180531,000000,75.85,76.5,75.55,75.75,415905,0
+RNG.US,D,20180601,000000,76.35,76.75,75.35,76.2,440979,0
+RNG.US,D,20180604,000000,76.75,77.15,76,77,598048,0
+RNG.US,D,20180605,000000,77.2,79.25,77,79,561933,0
+RNG.US,D,20180606,000000,79.25,79.9,77.85,77.85,847245,0
+RNG.US,D,20180607,000000,77.75,77.925,73.4,74.2,506504,0
+RNG.US,D,20180608,000000,74.2,75.05,73.05,74.9,521091,0
+RNG.US,D,20180611,000000,75,75.4,74.25,74.75,366140,0
+RNG.US,D,20180612,000000,75,77.2,75,77.05,529021,0
+RNG.US,D,20180613,000000,77.05,78.1183,76.6,77.85,728134,0
+RNG.US,D,20180614,000000,77.85,78.95,77.4,77.9,511508,0
+RNG.US,D,20180615,000000,77.65,78.75,77.05,78.4,846942,0
+RNG.US,D,20180618,000000,78.15,80.7,77.75,80.35,808568,0
+RNG.US,D,20180619,000000,79.9,79.9,76.7,77,1040898,0
+RNG.US,D,20180620,000000,77.8,80.25,77.1,77.1,776434,0
+RNG.US,D,20180621,000000,77.1,78.15,74.85,74.95,911462,0
+RNG.US,D,20180622,000000,75.05,75.05,71.8471,72.35,6737188,0
+RNG.US,D,20180625,000000,71.95,71.95,67.75,69.35,1346866,0
+RNG.US,D,20180626,000000,69.65,71.55,68.75,70.15,1159937,0
+RNG.US,D,20180627,000000,70.65,71.325,67.95,68.05,1128207,0
+RNG.US,D,20180628,000000,68,71.1,67.6,70.85,1049168,0
+RNG.US,D,20180629,000000,71.1,71.55,69.85,70.35,802125,0
+RNG.US,D,20180702,000000,71,71.6,69.35,71.55,940981,0
+RNG.US,D,20180703,000000,72.1,72.4,70.4,71,294534,0
+RNG.US,D,20180705,000000,71.5,72.35,71.05,71.75,1326736,0
+RNG.US,D,20180706,000000,71.75,75.075,70.975,74.95,930271,0
+RNG.US,D,20180709,000000,75,76,73.25,74.4,694609,0
+RNG.US,D,20180710,000000,74.55,75.5,74,74.7,1017332,0
+RNG.US,D,20180711,000000,73.75,75.675,73.55,74.4,662911,0
+RNG.US,D,20180712,000000,75.25,79.15,74.95,78.75,1094221,0
+RNG.US,D,20180713,000000,78.95,79.65,77.6,78.65,602422,0
+RNG.US,D,20180716,000000,78.65,79.35,78.25,78.85,575292,0
+RNG.US,D,20180717,000000,78.65,82.1,78.15,81.75,739065,0
+RNG.US,D,20180718,000000,81.75,83.15,81,83,1069517,0
+RNG.US,D,20180719,000000,83.1,83.95,82.15,82.8,929616,0
+RNG.US,D,20180720,000000,82.55,83.2,81.45,81.55,422358,0
+RNG.US,D,20180723,000000,81.5,82.3,80.35,81.5,841331,0
+RNG.US,D,20180724,000000,82.25,82.25,78.5,79.4,849650,0
+RNG.US,D,20180725,000000,79.4,82.1,79.05,81.55,603840,0
+RNG.US,D,20180726,000000,80.85,82.85,80.1585,82.25,406966,0
+RNG.US,D,20180727,000000,82.7,83,79.2,80,1092348,0
+RNG.US,D,20180730,000000,79.65,80,72.85,73.8,1445759,0
+RNG.US,D,20180731,000000,73.95,74.7,71.5,73.75,1786616,0
+RNG.US,D,20180801,000000,73.75,76.8,73.75,76.45,1892981,0
+RNG.US,D,20180802,000000,76.45,79.05,76.3,79.05,917142,0
+RNG.US,D,20180803,000000,79.45,79.8,77.25,79.55,1748550,0
+RNG.US,D,20180806,000000,79.5,81.65,79.05,81.4,1573220,0
+RNG.US,D,20180807,000000,88.7,90.05,85.95,87,1828445,0
+RNG.US,D,20180808,000000,86.05,87.9,85.35,87.05,833562,0
+RNG.US,D,20180809,000000,87.2,88.85,86.725,87.05,1145317,0
+RNG.US,D,20180810,000000,86.3,89.05,85.45,87.6,523543,0
+RNG.US,D,20180813,000000,87.7,88.8,87.2,87.75,559602,0
+RNG.US,D,20180814,000000,88,89.7,86.8,89.6,654935,0
+RNG.US,D,20180815,000000,88.85,89.7,86.6,88.65,967157,0
+RNG.US,D,20180816,000000,89.55,89.95,88.05,89.1,357077,0
+RNG.US,D,20180817,000000,89.2,89.575,88.2,89.3,340626,0
+RNG.US,D,20180820,000000,89.4,89.85,88,89.35,393672,0
+RNG.US,D,20180821,000000,88.4,91.15,88.1,89.75,839546,0
+RNG.US,D,20180822,000000,89.75,90.85,88.8,90.7,465380,0
+RNG.US,D,20180823,000000,90.5,92.425,90.3,90.65,717712,0
+RNG.US,D,20180824,000000,92,95.6,91.15,93.6,882181,0
+RNG.US,D,20180827,000000,94.3,94.3,92.7,93.25,456046,0
+RNG.US,D,20180828,000000,93.95,94.025,92.35,93.75,394313,0
+RNG.US,D,20180829,000000,94.25,95.3,93.95,93.95,423244,0
+RNG.US,D,20180830,000000,93.45,94.95,92.15,92.45,1032234,0
+RNG.US,D,20180831,000000,92,93.9,91.75,93.15,654940,0
+RNG.US,D,20180904,000000,93.15,95.05,92.15,94.6,639179,0
+RNG.US,D,20180905,000000,95.2,95.5,90.2,92.6,735408,0
+RNG.US,D,20180906,000000,92.3,93.65,91.2,93.35,458888,0
+RNG.US,D,20180907,000000,93.15,96.65,92.15,93.9,663927,0
+RNG.US,D,20180910,000000,94.55,96.65,93.5,96.3,552710,0
+RNG.US,D,20180911,000000,95.85,97.65,95.25,96.2,585103,0
+RNG.US,D,20180912,000000,96.55,96.85,94.25,96.85,534199,0
+RNG.US,D,20180913,000000,96.7,98.15,93.95,95.05,715058,0
+RNG.US,D,20180914,000000,95,96.8,94.875,95.7,588774,0
+RNG.US,D,20180917,000000,95.1,95.3,91.15,91.7,738518,0
+RNG.US,D,20180918,000000,92,94.3,92,93.5,699812,0
+RNG.US,D,20180919,000000,93.5,93.9,88.4,90.55,700140,0
+RNG.US,D,20180920,000000,90.65,91.9,89.95,91.25,568169,0
+RNG.US,D,20180921,000000,91.85,92.1,89.3,89.8,756261,0
+RNG.US,D,20180924,000000,88.95,91.55,87.35,91,615154,0
+RNG.US,D,20180925,000000,91.15,93.625,90.9,93.25,1017771,0
+RNG.US,D,20180926,000000,93.9,94.275,91.85,92.95,751089,0
+RNG.US,D,20180927,000000,93,94.65,92.85,94.05,498925,0
+RNG.US,D,20180928,000000,93.95,94.65,92.4,93.05,743877,0
+RNG.US,D,20181001,000000,93.76,94.1635,89.82,90.37,943539,0
+RNG.US,D,20181002,000000,89.98,90.14,86.82,87.02,1268172,0
+RNG.US,D,20181003,000000,87.72,89.15,86.44,88.12,928221,0
+RNG.US,D,20181004,000000,87.86,87.99,83.72,84.85,937632,0
+RNG.US,D,20181005,000000,84.89,86.75,81.96,84.19,759346,0
+RNG.US,D,20181008,000000,83.34,83.34,78.51,80.7,1582304,0
+RNG.US,D,20181009,000000,80.4,83.57,79.99,81.79,1113898,0
+RNG.US,D,20181010,000000,81,81.695,75.42,76.48,1820365,0
+RNG.US,D,20181011,000000,76.16,77.69,74.43,75,1919105,0
+RNG.US,D,20181012,000000,78.75,81,77.73,80.08,1265964,0
+RNG.US,D,20181015,000000,80.14,81.23,78.02,80.15,1016687,0
+RNG.US,D,20181016,000000,81.7,83.34,80.6,82.29,951148,0
+RNG.US,D,20181017,000000,84.02,84.02,80.41,81.33,789253,0
+RNG.US,D,20181018,000000,80.63,81.8,77.525,78.5,617963,0
+RNG.US,D,20181019,000000,78.82,79.94,75.51,75.51,905451,0
+RNG.US,D,20181022,000000,76.59,78.91,74.58,78.19,1743402,0
+RNG.US,D,20181023,000000,76.25,78.02,75.6,77.61,500398,0
+RNG.US,D,20181024,000000,77.44,79.0665,71.37,71.5,751056,0
+RNG.US,D,20181025,000000,72.38,75.61,71.72,75.01,800203,0
+RNG.US,D,20181026,000000,72.34,74.48,70.375,72.27,599968,0
+RNG.US,D,20181029,000000,73.9,75.41,69.6,71.11,1340358,0
+RNG.US,D,20181030,000000,70.89,74.66,69.62,74.27,1206463,0
+RNG.US,D,20181031,000000,76.43,78.87,75.72,77.73,1023658,0
+RNG.US,D,20181101,000000,78.05,79.84,75.7,79.47,748056,0
+RNG.US,D,20181102,000000,79.79,81.08,76.87,77.01,996795,0
+RNG.US,D,20181105,000000,76.32,77.1,73.63,74.96,1256829,0
+RNG.US,D,20181106,000000,78.3,79.99,73.13,75.84,2306004,0
+RNG.US,D,20181107,000000,77.1,85,77.1,84.48,1990871,0
+RNG.US,D,20181108,000000,84.53,86.74,83.01,86.22,2044296,0
+RNG.US,D,20181109,000000,84.9,85.26,80.815,83.68,2242013,0
+RNG.US,D,20181112,000000,82.49,83.65,74.79,75.45,2112801,0
+RNG.US,D,20181113,000000,75.83,77.76,73.94,75.15,830708,0
+RNG.US,D,20181114,000000,76.32,77,73.83,74.28,1140004,0
+RNG.US,D,20181115,000000,73.83,77.31,72.92,77.06,1163526,0
+RNG.US,D,20181116,000000,76.24,77.62,74.43,76.4,855294,0
+RNG.US,D,20181119,000000,77.55,79.635,68.5,68.86,1129765,0
+RNG.US,D,20181120,000000,66.17,71.9,64.41,68.91,1555421,0
+RNG.US,D,20181121,000000,68.97,72.12,68.45,71.41,1022434,0
+RNG.US,D,20181123,000000,70.36,72.43,70.0762,71.71,180991,0
+RNG.US,D,20181126,000000,73.47,76.91,72.37,75.97,1436480,0
+RNG.US,D,20181127,000000,75.31,76.11,74.32,74.86,606022,0
+RNG.US,D,20181128,000000,76.58,79.47,75.86,78.96,1529142,0
+RNG.US,D,20181129,000000,78.59,80.76,77.38,79.89,925676,0
+RNG.US,D,20181130,000000,80.27,84.04,79.99,82.9,1275470,0
+RNG.US,D,20181203,000000,85.69,87.21,82.595,84.52,1542110,0
+RNG.US,D,20181204,000000,83.1,84.85,80.07,80.39,693936,0
+RNG.US,D,20181206,000000,77.32,82.59,76.69,82.3,759839,0
+RNG.US,D,20181207,000000,81.69,83.0059,77.93,79.78,791754,0
+RNG.US,D,20181210,000000,79.21,83.68,79.21,83.5,947049,0
+RNG.US,D,20181211,000000,85,86.265,83.91,85.26,1656245,0
+RNG.US,D,20181212,000000,86.65,88.66,85.97,86.59,1236585,0
+RNG.US,D,20181213,000000,86.96,86.96,84.47,85.17,627272,0
+RNG.US,D,20181214,000000,83.4,85.53,81.51,82.47,889962,0
+RNG.US,D,20181217,000000,81.32,81.81,77.11,77.49,800592,0
+RNG.US,D,20181218,000000,79.02,81.63,78.76,80.08,1576397,0
+RNG.US,D,20181219,000000,80.1,83.84,79.38,80.35,928440,0
+RNG.US,D,20181220,000000,80.05,80.67,71.92,74.89,1240168,0
+RNG.US,D,20181221,000000,75.14,75.6526,70.99,71.51,1056536,0
+RNG.US,D,20181224,000000,70.59,72.5,69.8383,70.41,420446,0
+RNG.US,D,20181226,000000,71.05,77.985,71.05,77.69,959634,0
+RNG.US,D,20181227,000000,75.61,78.72,74.33,78.7,693519,0
+RNG.US,D,20181228,000000,79.13,81.3896,77.3171,79.42,787284,0
+RNG.US,D,20181231,000000,80.66,82.45,80.14,82.44,777388,0
+RNG.US,D,20190102,000000,80,81.65,77.4,80.98,674772,0
+RNG.US,D,20190103,000000,79.26,80.56,77.8,78.42,630010,0
+RNG.US,D,20190104,000000,79.92,83.2,79.01,82.17,834346,0
+RNG.US,D,20190107,000000,83.13,87.8941,82.94,86.61,972165,0
+RNG.US,D,20190108,000000,87.55,88.62,85.71,88.37,597453,0
+RNG.US,D,20190109,000000,89.43,89.5,87.21,87.4,507822,0
+RNG.US,D,20190110,000000,86.14,88.15,85.285,87.18,714512,0
+RNG.US,D,20190111,000000,86.42,88.25,85.71,86.91,724729,0
+RNG.US,D,20190114,000000,86.1,86.1,83.53,84.95,850161,0
+RNG.US,D,20190115,000000,85.1,87.38,85.1,87.06,421540,0
+RNG.US,D,20190116,000000,87.33,88.7,85.925,87.1,609065,0
+RNG.US,D,20190117,000000,87.12,88.58,86.23,88.14,695222,0
+RNG.US,D,20190118,000000,89.43,92.25,89.19,91.25,799911,0
+RNG.US,D,20190122,000000,90.26,90.98,87.65,88.78,527136,0
+RNG.US,D,20190123,000000,89.83,91.36,88.33,88.78,414937,0
+RNG.US,D,20190124,000000,89.26,90.27,88.245,89.27,627330,0
+RNG.US,D,20190125,000000,90.3,91.919,89.6753,91.5,695031,0
+RNG.US,D,20190128,000000,89.77,89.965,88.24,88.67,428150,0
+RNG.US,D,20190129,000000,88.5,89,86.46,86.67,509327,0
+RNG.US,D,20190130,000000,88.06,89.61,87.01,89.31,461591,0
+RNG.US,D,20190131,000000,89.47,92.97,89.02,92.44,849705,0
+RNG.US,D,20190201,000000,92.53,94.57,91.67,94.42,685723,0
+RNG.US,D,20190204,000000,94.73,96.83,94.31,96.06,889270,0
+RNG.US,D,20190205,000000,96.74,97.4,95.85,96.48,926027,0
+RNG.US,D,20190206,000000,96.95,97.31,95.18,96.39,1026326,0
+RNG.US,D,20190207,000000,94.88,97.11,94.23,96.96,926089,0
+RNG.US,D,20190208,000000,95.73,101.07,95.335,100.9,1260467,0
+RNG.US,D,20190211,000000,101.9,103.49,99.52,99.87,1808841,0
+RNG.US,D,20190212,000000,109.25,109.84,104.5,105.91,2864007,0
+RNG.US,D,20190213,000000,105.88,106.646,102.436,103.11,834937,0
+RNG.US,D,20190214,000000,102.4,104.36,101.1,103.84,1003369,0
+RNG.US,D,20190215,000000,104.44,104.9,103.02,104.67,661779,0
+RNG.US,D,20190219,000000,104.31,105.69,103.59,104,799929,0
+RNG.US,D,20190220,000000,104.59,104.859,102.765,103.9,1045125,0
+RNG.US,D,20190221,000000,102.63,104.47,101.78,104.09,1274070,0
+RNG.US,D,20190222,000000,104.87,106.43,104.57,105.94,519286,0
+RNG.US,D,20190225,000000,106.65,106.96,105.33,105.65,531847,0
+RNG.US,D,20190226,000000,105.2,106.36,104.35,105.36,659445,0
+RNG.US,D,20190227,000000,105.13,105.94,104.5,105.56,327973,0
+RNG.US,D,20190228,000000,105.5,106.145,104.44,105.29,670188,0
+RNG.US,D,20190301,000000,106.38,106.465,104.23,105.75,688629,0
+RNG.US,D,20190304,000000,106.12,106.47,100.415,103.56,1728292,0
+RNG.US,D,20190305,000000,103.58,104.75,102.08,104.32,712250,0
+RNG.US,D,20190306,000000,104.23,105.2,101.51,102.25,509031,0
+RNG.US,D,20190307,000000,102.34,103.73,101.31,101.58,1081127,0
+RNG.US,D,20190308,000000,99.75,102.51,98.19,101.89,720642,0
+RNG.US,D,20190311,000000,102.9,105.49,102.58,104.56,973618,0
+RNG.US,D,20190312,000000,105,105.67,103.36,105.02,669652,0
+RNG.US,D,20190313,000000,105.5,107.12,104.84,105.79,386460,0
+RNG.US,D,20190314,000000,106.36,108.2,105.895,106.53,516625,0
+RNG.US,D,20190315,000000,106.55,107.64,105.35,106.19,583965,0
+RNG.US,D,20190318,000000,106.05,107.74,105.045,106.33,513366,0
+RNG.US,D,20190319,000000,106.51,107.95,103.53,107.74,1281716,0
+RNG.US,D,20190320,000000,107.5,109.36,106.55,107.67,524641,0
+RNG.US,D,20190321,000000,107.37,111.7,106.93,111.57,708328,0
+RNG.US,D,20190322,000000,110.75,111.13,106.59,106.59,546157,0
+RNG.US,D,20190325,000000,105.6,106.877,103.48,106.3,528816,0
+RNG.US,D,20190326,000000,107.89,109.21,106.43,108.19,643215,0
+RNG.US,D,20190327,000000,108,109.28,104.196,106.02,513466,0
+RNG.US,D,20190328,000000,106.18,108.74,106,107.49,469292,0
+RNG.US,D,20190329,000000,108.32,109.24,106.86,107.8,642994,0
+RNG.US,D,20190401,000000,109.41,110.49,106.86,109.33,637943,0
+RNG.US,D,20190402,000000,109.23,110.2,107.275,110.04,594407,0
+RNG.US,D,20190403,000000,111,111.895,109.78,110.59,631461,0
+RNG.US,D,20190404,000000,110.73,111.519,103.93,104.74,2003024,0
+RNG.US,D,20190405,000000,105.27,107.25,105,106.35,1441246,0
+RNG.US,D,20190408,000000,105.61,105.88,101.33,103.33,1461478,0
+RNG.US,D,20190409,000000,102.3,103.65,102.025,103.27,1298265,0
+RNG.US,D,20190410,000000,103.06,104.53,102.06,103.29,1198368,0
+RNG.US,D,20190411,000000,104.04,105.91,102.08,105.6,744791,0
+RNG.US,D,20190412,000000,105.7,106.32,104.25,105.73,993942,0
+RNG.US,D,20190415,000000,105.78,107.215,105.15,106.26,392187,0
+RNG.US,D,20190416,000000,106.76,107.71,104.76,105.18,830554,0
+RNG.US,D,20190417,000000,105.76,105.977,102.62,104.21,1088959,0
+RNG.US,D,20190418,000000,103.5,105.52,101.49,105.5,797239,0
+RNG.US,D,20190422,000000,104.85,108.65,104.825,108.38,648897,0
+RNG.US,D,20190423,000000,109.02,111.52,108.51,111.31,966345,0
+RNG.US,D,20190424,000000,111.98,113.24,111.3,111.6,551385,0
+RNG.US,D,20190425,000000,112.38,113.99,111.19,113.16,656832,0
+RNG.US,D,20190426,000000,113.18,115.37,112,115.36,407747,0
+RNG.US,D,20190429,000000,115.89,117,115.505,116.01,1107853,0
+RNG.US,D,20190430,000000,115.71,116.54,114.83,116.37,516138,0
+RNG.US,D,20190501,000000,117.21,117.46,114.76,114.87,610654,0
+RNG.US,D,20190502,000000,114.84,116.6,113.505,115.49,807581,0
+RNG.US,D,20190503,000000,116.61,119.46,115.22,119.46,987958,0
+RNG.US,D,20190506,000000,115.15,121.28,114.71,121.06,1752253,0
+RNG.US,D,20190507,000000,118.35,118.87,114.45,118.15,2362650,0
+RNG.US,D,20190508,000000,117.9,120.41,117.705,118.05,801098,0
+RNG.US,D,20190509,000000,116.71,123.98,116.1,122.92,1313148,0
+RNG.US,D,20190510,000000,122.04,123.7,119.1,122.73,839689,0
+RNG.US,D,20190513,000000,119.2,119.97,115.44,115.75,1234037,0
+RNG.US,D,20190514,000000,117.03,118.68,115.83,118.19,1377289,0
+RNG.US,D,20190515,000000,116.85,120.6,116.85,119.14,561728,0
+RNG.US,D,20190516,000000,120.22,125.12,119.15,124.59,1304592,0
+RNG.US,D,20190517,000000,123.17,125.27,123.06,123.56,470333,0
+RNG.US,D,20190520,000000,121.66,122.5,119.535,120.99,802779,0
+RNG.US,D,20190521,000000,120.96,123.7,120.73,122.47,716586,0
+RNG.US,D,20190522,000000,121.87,124.32,121.66,122.57,829472,0
+RNG.US,D,20190523,000000,121.03,121.08,117.26,119.31,600638,0
+RNG.US,D,20190524,000000,120.07,122.64,120.07,121.72,663863,0
+RNG.US,D,20190528,000000,122.12,124.22,120.95,122.16,563288,0
+RNG.US,D,20190529,000000,120.76,121.5,118.53,119.1,510308,0
+RNG.US,D,20190530,000000,119.75,122.17,119.42,120.76,509682,0
+RNG.US,D,20190531,000000,118.63,121.555,118.44,119.85,442833,0
+RNG.US,D,20190603,000000,119.68,120.69,112.67,114.28,717043,0
+RNG.US,D,20190604,000000,115.69,118.25,115,118.1,861624,0
+RNG.US,D,20190605,000000,119.41,120.17,117.125,119.68,592892,0
+RNG.US,D,20190606,000000,119.59,121.97,118.07,121.65,350023,0
+RNG.US,D,20190607,000000,121.81,124.2,120.96,122.24,579944,0
+RNG.US,D,20190610,000000,124.56,127,122.735,122.9,649909,0
+RNG.US,D,20190611,000000,123.73,124.855,117.01,118.75,684289,0
+RNG.US,D,20190612,000000,118.75,119.135,116.355,117.81,673919,0
+RNG.US,D,20190613,000000,118.35,118.89,115.48,118.16,859386,0
+RNG.US,D,20190614,000000,117.85,118.32,115.63,118.04,476792,0
+RNG.US,D,20190617,000000,118.18,120.48,116.88,116.95,646164,0
+RNG.US,D,20190618,000000,119.04,120.2,117.79,117.86,477989,0
+RNG.US,D,20190619,000000,118.5,119.28,115.88,117.68,771718,0
+RNG.US,D,20190620,000000,119.62,121.61,119.06,119.71,514353,0
+RNG.US,D,20190621,000000,119.21,119.29,114.675,114.69,813897,0
+RNG.US,D,20190624,000000,115.77,115.77,112.41,113.72,962944,0
+RNG.US,D,20190625,000000,113.36,114.67,110.34,111.16,1152225,0
+RNG.US,D,20190626,000000,111.76,114.1,110.6,110.92,623848,0
+RNG.US,D,20190627,000000,111.89,115.33,111.72,114.45,1161722,0
+RNG.US,D,20190628,000000,114.47,115.431,112.68,114.92,1220717,0
+RNG.US,D,20190701,000000,117.53,117.7,115.51,115.84,548327,0
+RNG.US,D,20190702,000000,115.8,115.81,113.52,114.81,624150,0
+RNG.US,D,20190703,000000,115.53,117.38,114.39,116.15,517486,0
+RNG.US,D,20190705,000000,115.19,118.69,114.5,118.15,459394,0
+RNG.US,D,20190708,000000,117.78,121.25,117.02,119.68,739716,0
+RNG.US,D,20190709,000000,119.9,121.98,119.15,121.98,715406,0
+RNG.US,D,20190710,000000,123.27,125.93,122.05,122.39,719930,0
+RNG.US,D,20190711,000000,123,123.369,120.91,122.37,348322,0
+RNG.US,D,20190712,000000,122.74,123.93,121.66,122.97,402101,0
+RNG.US,D,20190715,000000,123.4,124.24,122.2,123.33,671018,0
+RNG.US,D,20190716,000000,123.6,124.75,121.59,121.71,426185,0
+RNG.US,D,20190717,000000,121.75,124.905,121.58,123.72,458816,0
+RNG.US,D,20190718,000000,123.2,124.84,122.55,123.46,401904,0
+RNG.US,D,20190719,000000,124.22,124.99,120.99,121.01,323312,0
+RNG.US,D,20190722,000000,121.35,122.373,120.91,120.98,376522,0
+RNG.US,D,20190723,000000,122,122,119.01,120.52,565191,0
+RNG.US,D,20190724,000000,119.65,125.22,119.65,124.94,609686,0
+RNG.US,D,20190725,000000,124.31,124.52,122.75,123,656238,0
+RNG.US,D,20190726,000000,124.23,128.005,124.08,127.39,780838,0
+RNG.US,D,20190729,000000,127.38,128.18,122.72,126.15,1258419,0
+RNG.US,D,20190730,000000,137.98,146.38,136.65,140.11,3485121,0
+RNG.US,D,20190731,000000,140.01,145.235,139.725,141.98,1382023,0
+RNG.US,D,20190801,000000,141.69,144.47,139.82,140.98,992575,0
+RNG.US,D,20190802,000000,140.24,142.17,138.6,140.29,713766,0
+RNG.US,D,20190805,000000,135.59,135.79,129.89,131.33,1271647,0
+RNG.US,D,20190806,000000,133.28,135,131.19,132.67,783688,0
+RNG.US,D,20190807,000000,130.49,136.04,129.061,135.37,881032,0
+RNG.US,D,20190808,000000,137.39,140.06,136.45,139.79,785541,0
+RNG.US,D,20190809,000000,138.9,140.505,138.51,139.84,417085,0
+RNG.US,D,20190812,000000,138.85,140,136.67,138.39,327384,0
+RNG.US,D,20190813,000000,138,141.53,138,140.91,787067,0
+RNG.US,D,20190814,000000,138.27,138.86,135.9,138.07,462155,0
+RNG.US,D,20190815,000000,139,140,137.04,139.2,535329,0
+RNG.US,D,20190816,000000,140.77,142.15,138.61,138.61,528848,0
+RNG.US,D,20190819,000000,141,141.72,137.49,138.57,1236360,0
+RNG.US,D,20190820,000000,138.7,139.28,137.45,137.56,494927,0
+RNG.US,D,20190821,000000,137.94,142.47,137.16,139.94,857136,0
+RNG.US,D,20190822,000000,140.16,142.56,138.23,142.31,526081,0
+RNG.US,D,20190823,000000,142.45,145.1,139.88,141.5,743854,0
+RNG.US,D,20190826,000000,142.85,143.355,141,143.09,456202,0
+RNG.US,D,20190827,000000,144.05,146.38,140.67,142.76,495304,0
+RNG.US,D,20190828,000000,141.62,142.34,138.73,141.29,374482,0
+RNG.US,D,20190829,000000,142.6,144.295,141.83,142.6,515661,0
+RNG.US,D,20190830,000000,143.38,143.38,138.96,141.13,575244,0
+RNG.US,D,20190903,000000,140.45,142.5,139.77,140.79,345532,0
+RNG.US,D,20190904,000000,142.12,142.94,141.06,141.36,389445,0
+RNG.US,D,20190905,000000,141.28,141.9,138.11,140.51,614992,0
+RNG.US,D,20190906,000000,140.45,140.45,135.17,135.61,769478,0
+RNG.US,D,20190909,000000,135.95,135.95,125.85,131.59,1644108,0
+RNG.US,D,20190910,000000,129.7,130.24,123.38,124.06,1539740,0
+RNG.US,D,20190911,000000,123.75,126.65,122.5,124.12,1021341,0
+RNG.US,D,20190912,000000,127.4,130.98,126.97,127.36,1099434,0
+RNG.US,D,20190913,000000,125.93,127.34,123.5,127.15,877825,0
+RNG.US,D,20190916,000000,125.62,128.23,125,126.37,692792,0
+RNG.US,D,20190917,000000,126.97,130.86,126.26,130.68,569110,0
+RNG.US,D,20190918,000000,130,130.99,127.87,130.61,458806,0
+RNG.US,D,20190919,000000,130.62,133.74,130.28,133.33,750477,0
+RNG.US,D,20190920,000000,133.58,134.65,131.53,133.56,886208,0
+RNG.US,D,20190923,000000,132.83,134.34,132.04,133.1,504613,0
+RNG.US,D,20190924,000000,133.77,134.185,125.97,127.26,1104568,0
+RNG.US,D,20190925,000000,127.08,128.54,123.865,128.06,575125,0
+RNG.US,D,20190926,000000,129.01,129.86,126.52,126.72,525380,0
+RNG.US,D,20190927,000000,127.54,127.54,121.76,123.85,760461,0
+RNG.US,D,20190930,000000,123.97,126.26,120.8,125.66,607573,0
+RNG.US,D,20191001,000000,125.49,125.975,122.94,123.59,774009,0
+RNG.US,D,20191002,000000,122.29,123.84,120.43,121.51,727658,0
+RNG.US,D,20191003,000000,121.99,128.57,120.03,127.54,1064329,0
+RNG.US,D,20191004,000000,145.29,169.58,145.01,163.3,9242091,0
+RNG.US,D,20191007,000000,171.1,177.99,168.01,172.72,6238382,0
+RNG.US,D,20191008,000000,171.8,175.7,169.766,171.94,2403596,0
+RNG.US,D,20191009,000000,173.5,177,172.58,174.1,1516293,0
+RNG.US,D,20191010,000000,173.9,174.99,172,174.45,769641,0
+RNG.US,D,20191011,000000,176.8,177.5,172.76,173.44,997445,0
+RNG.US,D,20191014,000000,173.43,177.2,172.3,176.46,777834,0
+RNG.US,D,20191015,000000,176.97,177.99,173.55,176.7,586521,0
+RNG.US,D,20191016,000000,174.35,174.44,164.56,170.92,1640486,0
+RNG.US,D,20191017,000000,171.82,172.48,168.21,170.17,689555,0
+RNG.US,D,20191018,000000,169.5,169.64,157.84,161.67,2076710,0
+RNG.US,D,20191021,000000,162.74,163.28,159.01,160.5,917094,0
+RNG.US,D,20191022,000000,161.91,162.45,152.02,153.4,946142,0
+RNG.US,D,20191023,000000,153.36,157.36,148.43,148.89,1162985,0
+RNG.US,D,20191024,000000,149.99,158.09,149.99,154.71,1390134,0
+RNG.US,D,20191025,000000,153.75,161.89,152.71,160.36,1051053,0
+RNG.US,D,20191028,000000,165.36,166.12,158.74,158.99,1017439,0
+RNG.US,D,20191029,000000,157.32,161.35,156.02,157.87,1320135,0
+RNG.US,D,20191030,000000,159.25,164,157.82,163.73,726725,0
+RNG.US,D,20191031,000000,162.47,164.31,160,161.52,1110180,0
+RNG.US,D,20191101,000000,161.22,162.79,159.45,161.91,1054116,0
+RNG.US,D,20191104,000000,164.06,164.73,156.63,157.65,1923516,0
+RNG.US,D,20191105,000000,171,171,157.23,161.96,3451744,0
+RNG.US,D,20191106,000000,162.1,168.17,161.16,167.03,2104343,0
+RNG.US,D,20191107,000000,165.87,170.57,165.08,169.39,880132,0
+RNG.US,D,20191108,000000,168.76,172.99,167.51,169.83,1242768,0
+RNG.US,D,20191111,000000,168.77,172.1,168.15,170.21,953932,0
+RNG.US,D,20191112,000000,169.83,174.13,169.83,172.71,1204801,0
+RNG.US,D,20191113,000000,167.85,169.06,165.745,168.02,1718960,0
+RNG.US,D,20191114,000000,167.55,170.06,165.85,169.82,859715,0
+RNG.US,D,20191115,000000,170.25,170.78,167.58,170.19,745347,0
+RNG.US,D,20191118,000000,169.55,170.71,168.19,170,978022,0
+RNG.US,D,20191119,000000,169.79,173.51,168.76,172.81,861294,0
+RNG.US,D,20191120,000000,173.01,176.665,170.11,171.44,1039923,0
+RNG.US,D,20191121,000000,174.51,175.3,167.93,169.75,705538,0
+RNG.US,D,20191122,000000,169.86,170.95,167.13,168.88,749746,0
+RNG.US,D,20191125,000000,169.46,172.21,169.25,170.33,779447,0
+RNG.US,D,20191126,000000,170.99,172.72,170.61,172.28,3403891,0
+RNG.US,D,20191127,000000,172.55,173.56,169.75,171.83,1354264,0
+RNG.US,D,20191129,000000,171.92,173.39,170.24,172.47,322098,0
+RNG.US,D,20191202,000000,172.1,172.92,161.651,165.48,1438829,0
+RNG.US,D,20191203,000000,161.5,168,160.75,167.1,978842,0
+RNG.US,D,20191204,000000,168.87,168.87,164.41,164.95,850436,0
+RNG.US,D,20191205,000000,164.84,166.58,164.17,164.91,983725,0
+RNG.US,D,20191206,000000,164.85,167.41,162.62,166.17,1031718,0
+RNG.US,D,20191209,000000,167.75,168.84,165.395,165.82,719588,0
+RNG.US,D,20191210,000000,167,167.22,164.17,165.56,1033863,0
+RNG.US,D,20191211,000000,165.57,166.56,157.27,162.37,932933,0
+RNG.US,D,20191212,000000,161.96,163.366,159.94,160.75,560723,0
+RNG.US,D,20191213,000000,159.96,164.13,159.25,163.75,817491,0
+RNG.US,D,20191216,000000,164.5,167.31,163.17,165.67,999036,0
+RNG.US,D,20191217,000000,166.63,166.74,164.145,165.76,856731,0
+RNG.US,D,20191218,000000,166.32,169.584,165.91,167.22,2066442,0
+RNG.US,D,20191219,000000,166.35,168.12,165.41,167.49,980691,0
+RNG.US,D,20191220,000000,168.04,169.7,167.83,169.32,1553824,0
+RNG.US,D,20191223,000000,169,169.994,168.23,168.87,523987,0
+RNG.US,D,20191224,000000,168.94,169.39,167.61,168.56,203625,0
+RNG.US,D,20191226,000000,169,169.5,167.1,168.53,566039,0
+RNG.US,D,20191227,000000,169.5,169.5,167.718,168.97,459962,0
+RNG.US,D,20191230,000000,168.64,168.985,164.1,166.78,658941,0
+RNG.US,D,20191231,000000,166.28,169.23,165.44,168.67,564317,0
+RNG.US,D,20200102,000000,170,173.59,169.95,173.19,2557441,0
+RNG.US,D,20200103,000000,170.65,173.12,169.59,170.5,536149,0
+RNG.US,D,20200106,000000,170.2,177.98,170,177.05,1650219,0
+RNG.US,D,20200107,000000,176.69,180.4,175.42,176.73,1224405,0
+RNG.US,D,20200108,000000,176.55,183,176.23,180.89,849109,0
+RNG.US,D,20200109,000000,182.29,186.79,182,184.37,1147402,0
+RNG.US,D,20200110,000000,185,185.88,182.43,183.48,569388,0
+RNG.US,D,20200113,000000,184.05,187.62,183.7,186.69,1207801,0
+RNG.US,D,20200114,000000,186.29,188.85,184,185.79,820785,0
+RNG.US,D,20200115,000000,185.54,190.93,185.54,189.71,836817,0
+RNG.US,D,20200116,000000,190,192.6,189.2,190.83,925989,0
+RNG.US,D,20200117,000000,191.38,193.18,188.9,192.89,619969,0
+RNG.US,D,20200121,000000,196.74,200,195.113,196.26,1077747,0
+RNG.US,D,20200122,000000,197.51,200.27,194.94,195.12,713163,0
+RNG.US,D,20200123,000000,195.51,198.62,193.5,197.65,558615,0
+RNG.US,D,20200124,000000,199.45,201.61,195.155,197.34,767014,0
+RNG.US,D,20200127,000000,192.34,196.85,190.57,195.15,602599,0
+RNG.US,D,20200128,000000,196.81,202.3,195.75,200.62,980476,0
+RNG.US,D,20200129,000000,201.51,204.14,200.44,203.23,779146,0
+RNG.US,D,20200130,000000,202.92,206.09,202.211,206.03,748094,0
+RNG.US,D,20200131,000000,204.9,206.62,202.03,205.58,1034665,0
+RNG.US,D,20200203,000000,206.95,208.106,197.75,205.76,1138261,0
+RNG.US,D,20200204,000000,207.68,211.31,207.27,209.15,964877,0
+RNG.US,D,20200205,000000,210.57,211.77,202.11,206.26,873871,0
+RNG.US,D,20200206,000000,205.55,207.52,203.26,205.16,765354,0
+RNG.US,D,20200207,000000,205.28,210.13,203.59,207.47,1095880,0
+RNG.US,D,20200210,000000,207.47,213.55,206.8,212.61,1755875,0
+RNG.US,D,20200211,000000,228.4,233.812,222.16,227.02,3535444,0
+RNG.US,D,20200212,000000,228,236.59,224.86,235.15,1967813,0
+RNG.US,D,20200213,000000,234.03,244.63,234.01,242.85,1673967,0
+RNG.US,D,20200214,000000,243.79,246.461,239.71,242.39,1182251,0
+RNG.US,D,20200218,000000,242.3,246.28,242.3,245.73,898345,0
+RNG.US,D,20200219,000000,247.03,252.2,247.03,248.79,1064367,0
+RNG.US,D,20200220,000000,247.85,249.74,235.21,243.76,1264744,0
+RNG.US,D,20200221,000000,242.87,242.87,232.35,235.91,1096104,0
+RNG.US,D,20200224,000000,225.51,235.6,225.11,234.15,1418999,0
+RNG.US,D,20200225,000000,236.32,237.07,229.36,235.31,950131,0
+RNG.US,D,20200226,000000,234.6,241.505,232.51,234.93,793313,0
+RNG.US,D,20200227,000000,228.25,247.87,228,235.73,4027476,0
+RNG.US,D,20200228,000000,228.91,238.42,222.52,235.75,2932161,0
+RNG.US,D,20200302,000000,237.63,240.56,228.805,239.89,1644580,0
+RNG.US,D,20200303,000000,240.5,243.878,223.67,225.9,2158111,0
+RNG.US,D,20200304,000000,230.9,232.84,226.91,232.84,980272,0
+RNG.US,D,20200305,000000,231.23,234.945,224.41,225.52,1267042,0
+RNG.US,D,20200306,000000,223.69,227.21,209.38,216.64,1833977,0
+RNG.US,D,20200309,000000,204,213.265,195.58,209.48,1747048,0
+RNG.US,D,20200310,000000,211.66,214.55,204.23,213.87,1516286,0
+RNG.US,D,20200311,000000,209.05,213.34,187.56,199.34,1900724,0
+RNG.US,D,20200312,000000,186.4,192.71,179.54,179.81,1629440,0
+RNG.US,D,20200313,000000,188.95,194.3,163.59,174.6,2218182,0
+RNG.US,D,20200316,000000,156.03,165.96,136.51,138.96,2267704,0
+RNG.US,D,20200317,000000,141,165.625,134.85,163.25,2905153,0
+RNG.US,D,20200318,000000,152.29,165,144.02,164.62,1814617,0
+RNG.US,D,20200319,000000,165,190.54,164.18,184.23,2011770,0
+RNG.US,D,20200320,000000,190.48,201.69,178.85,183.86,2833093,0
+RNG.US,D,20200323,000000,184.49,193.99,174.15,191.59,1893360,0
+RNG.US,D,20200324,000000,198.71,212.67,197.82,205.08,1524115,0
+RNG.US,D,20200325,000000,207.43,210.82,183.76,190.36,1551003,0
+RNG.US,D,20200326,000000,194.51,218.88,191.14,217.8,1761749,0
+RNG.US,D,20200327,000000,214.4,252.85,207.53,238.97,2872112,0
+RNG.US,D,20200330,000000,241.72,256.6,223.19,228.03,2669936,0
+RNG.US,D,20200331,000000,225.43,227.99,208.11,211.91,1795936,0
+RNG.US,D,20200401,000000,204.34,222.6599,203,210.67,1205796,0
+RNG.US,D,20200402,000000,210.67,223.41,205.08,220.03,2630790,0
+RNG.US,D,20200403,000000,219,227.98,216.0464,223.76,1760466,0
+RNG.US,D,20200406,000000,226.53,228,213.5257,223.1,1657451,0
+RNG.US,D,20200407,000000,225,225,194.99,194.99,2942285,0
+RNG.US,D,20200408,000000,200.69,223.4899,196.45,217.52,2164809,0
+RNG.US,D,20200409,000000,219.87,221.8,200.3,205.14,1903990,0
+RNG.US,D,20200413,000000,206.41,213.205,202.59,210.98,923396,0
+RNG.US,D,20200414,000000,218.99,229.8399,217.0306,222.03,1174137,0
+RNG.US,D,20200415,000000,218.42,232.58,213.88,231.44,1170019,0
+RNG.US,D,20200416,000000,238.72,244.4665,232.72,232.97,1135619,0
+RNG.US,D,20200417,000000,231.91,237,224.37,236.51,923854,0
+RNG.US,D,20200420,000000,236.27,254.94,235,253.11,1979604,0
+RNG.US,D,20200421,000000,251.05,255.945,230.35,234.58,1623522,0
+RNG.US,D,20200422,000000,240.22,247.76,238.43,244.16,695479,0
+RNG.US,D,20200423,000000,243.25,249.9,238.01,238.91,704863,0
+RNG.US,D,20200424,000000,243.64,247.5,238.01,238.73,720481,0
+RNG.US,D,20200427,000000,241.54,246.3,233.09,233.45,877791,0
+RNG.US,D,20200428,000000,235.05,236.09,222.08,223.39,1047057,0
+RNG.US,D,20200429,000000,221.32,227.46,215.05,225.28,1242629,0
+RNG.US,D,20200430,000000,225.04,231.14,224.2769,228.53,886449,0
+RNG.US,D,20200501,000000,225.74,227.07,216.91,218.1,848861,0
+RNG.US,D,20200504,000000,217.07,235.98,216.1,233.99,1114110,0
+RNG.US,D,20200505,000000,233,239,228.1723,234.17,969931,0
+RNG.US,D,20200506,000000,240.04,248.47,238.51,245.04,1222012,0
+RNG.US,D,20200507,000000,251.35,263.515,246.0106,259.7,2138608,0
+RNG.US,D,20200508,000000,260.96,269,257.2,266.73,979260,0
+RNG.US,D,20200511,000000,262,276.61,261.36,275.03,1284888,0
+RNG.US,D,20200512,000000,276,283.23,269.94,278.8,1341053,0
+RNG.US,D,20200513,000000,278.8,288.92,271.39,283,2415364,0
+RNG.US,D,20200514,000000,280.61,282.94,270.57,271.55,1622603,0
+RNG.US,D,20200515,000000,271.73,290.5,270.2,285.85,1292093,0
+RNG.US,D,20200518,000000,281.56,292.48,263,263.06,1638077,0
+RNG.US,D,20200519,000000,271,273.335,263.1,263.18,1548405,0
+RNG.US,D,20200520,000000,267.06,270.63,260.031,264.36,772264,0
+RNG.US,D,20200521,000000,264.36,264.9699,253.626,260.55,950713,0
+RNG.US,D,20200522,000000,261.89,263.25,255.48,261.53,614636,0
+RNG.US,D,20200526,000000,262.67,264,249.55,251.1,1134298,0
+RNG.US,D,20200527,000000,249.98,252.1,235,251.97,1478763,0
+RNG.US,D,20200528,000000,253,267.7999,252.5,259.51,855329,0
+RNG.US,D,20200529,000000,262,274.37,261.9,274.25,1041901,0
+RNG.US,D,20200601,000000,275.65,284.555,275.65,279.36,1056172,0
+RNG.US,D,20200602,000000,280,281,267.13,273.96,882346,0
+RNG.US,D,20200603,000000,274,278.46,269.03,270.93,700849,0
+RNG.US,D,20200604,000000,270,272.87,251,254.06,1140400,0
+RNG.US,D,20200605,000000,252.64,253.38,245.66,252.88,1170426,0
+RNG.US,D,20200608,000000,252,261.74,246.82,261.19,993452,0
+RNG.US,D,20200609,000000,264.99,269.3,258.02,258.43,596927,0
+RNG.US,D,20200610,000000,262.06,276.03,261.75,274.96,1180691,0
+RNG.US,D,20200611,000000,270,273.8,256.59,257.17,947806,0
+RNG.US,D,20200612,000000,261.73,269.2,257.2,261.88,710791,0
+RNG.US,D,20200615,000000,261,271.26,259.22,270.25,921502,0
+RNG.US,D,20200616,000000,273.26,281.63,266.75,277.41,997139,0
+RNG.US,D,20200617,000000,280,285.72,269.84,272.57,1244783,0
+RNG.US,D,20200618,000000,273,285,273,284.94,1365491,0
+RNG.US,D,20200619,000000,285.5,287.71,275.3,276.17,1433443,0
+RNG.US,D,20200622,000000,280.08,289.86,279.15,287.67,1365497,0
+RNG.US,D,20200623,000000,288.98,288.98,276.94,278.48,1086823,0
+RNG.US,D,20200624,000000,281.01,287.54,260.59,267.58,1570898,0
+RNG.US,D,20200625,000000,269.24,279.75,265.2079,279.48,794214,0
+RNG.US,D,20200626,000000,283.81,296.39,277.08,289.29,2834747,0
+RNG.US,D,20200629,000000,288.03,288.81,267.67,270.96,2020939,0
+RNG.US,D,20200630,000000,274,287.65,273.02,285.01,1205467,0
+RNG.US,D,20200701,000000,284,295.19,280.58,290.31,813486,0
+RNG.US,D,20200702,000000,290,294.98,285.75,287.63,873607,0
+RNG.US,D,20200706,000000,290.54,298.92,284.18,290.79,1134510,0
+RNG.US,D,20200707,000000,290.79,295.18,286.1,286.73,804151,0
+RNG.US,D,20200708,000000,288.93,297.48,288.93,294.32,965980,0
+RNG.US,D,20200709,000000,296.5,299.26,288.86,295.64,883889,0
+RNG.US,D,20200710,000000,296.45,299.74,282.105,284.5,1274783,0
+RNG.US,D,20200713,000000,286,286.62,258.89,260.22,1786906,0
+RNG.US,D,20200714,000000,260,266.27,249.1622,262.58,1265414,0
+RNG.US,D,20200715,000000,261.18,263,249.85,257.21,1461637,0
+RNG.US,D,20200716,000000,256.21,257,248.045,251.37,893495,0
+RNG.US,D,20200717,000000,258.44,260,250.63,258.05,903521,0
+RNG.US,D,20200720,000000,258.5,275.31,258.5,274.6,937533,0
+RNG.US,D,20200721,000000,278.19,287.8699,271.04,285.88,1770901,0
+RNG.US,D,20200722,000000,286.14,290.89,280.4,281.83,857884,0
+RNG.US,D,20200723,000000,282.45,291.6699,270.135,275.38,1312516,0
+RNG.US,D,20200724,000000,268.09,275.15,263.09,268.25,674916,0
+RNG.US,D,20200727,000000,272.08,279.744,270.43,277.82,603302,0
+RNG.US,D,20200728,000000,277.68,280.74,273.81,275.8,477281,0
+RNG.US,D,20200729,000000,280.36,288,278.87,283.34,805193,0
+RNG.US,D,20200730,000000,281.53,287,279.02,281.49,536292,0
+RNG.US,D,20200731,000000,287.71,291.11,282.0149,290.27,1073809,0
+RNG.US,D,20200803,000000,292.38,306.46,290,305.36,1797463,0
+RNG.US,D,20200804,000000,300.01,302,289.2,295.89,2550896,0
+RNG.US,D,20200805,000000,292.96,297.85,288.23,290.94,1203048,0
+RNG.US,D,20200806,000000,292.38,293,280.285,287.29,701802,0
+RNG.US,D,20200807,000000,285,285.02,260.16,269,1491832,0
+RNG.US,D,20200810,000000,270.81,271.28,254.65,265.42,1944526,0
+RNG.US,D,20200811,000000,266.9,288.46,264,283.95,2258445,0
+RNG.US,D,20200812,000000,281.85,285.82,275.89,279.16,957095,0
+RNG.US,D,20200813,000000,280.3,291.3316,280.3,286.97,603063,0
+RNG.US,D,20200814,000000,287,288.98,281.71,284.42,347337,0
+RNG.US,D,20200817,000000,287.56,293.9,284.71,292.35,593023,0
+RNG.US,D,20200818,000000,294.58,295,288.68,290.84,540818,0
+RNG.US,D,20200819,000000,292,292.58,284.0249,288.48,444941,0
+RNG.US,D,20200820,000000,287.49,292,285.9,290.38,523791,0
+RNG.US,D,20200821,000000,290.38,297.53,287.73,291.57,1020735,0
+RNG.US,D,20200824,000000,292.4,295.97,278.35,285.08,806164,0
+RNG.US,D,20200825,000000,281.2,285.315,277.66,284.03,524689,0
+RNG.US,D,20200826,000000,286.82,294.065,286.13,290.76,729092,0
+RNG.US,D,20200827,000000,290,293,284.8,285.7,652372,0
+RNG.US,D,20200828,000000,288,298.845,287.045,293.36,602042,0
+RNG.US,D,20200831,000000,294.44,296.48,288.14,290.77,546488,0
+RNG.US,D,20200901,000000,296.56,317.8393,295.73,310.2,1072282,0
+RNG.US,D,20200902,000000,310,310,293.68,301.35,812374,0
+RNG.US,D,20200903,000000,288.91,291.715,272.49,279.72,1296812,0
+RNG.US,D,20200904,000000,276.01,277.055,251.1,266.45,1389294,0
+RNG.US,D,20200908,000000,258.96,266.79,255.4443,260.29,792435,0
+RNG.US,D,20200909,000000,267.64,267.64,257.105,259.26,796512,0
+RNG.US,D,20200910,000000,261,280,259.667,278.05,3282777,0
+RNG.US,D,20200911,000000,273.44,274.99,251.2101,254.74,2439698,0
+RNG.US,D,20200914,000000,257.96,265.335,253.88,262.06,822444,0
+RNG.US,D,20200915,000000,265.04,265.36,251.2795,254.43,1726202,0
+RNG.US,D,20200916,000000,256.08,261.25,252.49,256.46,984861,0
+RNG.US,D,20200917,000000,251,253.85,229,251.86,2996054,0
+RNG.US,D,20200918,000000,252.16,259.5299,248.8325,257.86,1534470,0
+RNG.US,D,20200921,000000,253.74,267.87,252.13,267.4,1132322,0
+RNG.US,D,20200922,000000,267.41,269.41,260.25,268.82,708011,0
+RNG.US,D,20200923,000000,269.08,272.34,259.83,261.36,535327,0
+RNG.US,D,20200924,000000,258.92,262.06,253.71,259.34,521204,0
+RNG.US,D,20200925,000000,260.8,270.43,258.22,269.54,537544,0
+RNG.US,D,20200928,000000,272.4,273.405,264.25,267.8,359244,0
+RNG.US,D,20200929,000000,270.69,272.625,266.62,270.76,708298,0
+RNG.US,D,20200930,000000,268.07,275.89,266.19,274.61,605254,0
+RNG.US,D,20201001,000000,276,280.86,270.54,280.48,652986,0
+RNG.US,D,20201002,000000,276.32,288.7,272.5,275.11,826250,0
+RNG.US,D,20201005,000000,274.64,276.94,269,274.75,857133,0
+RNG.US,D,20201006,000000,277,286.76,275.96,281.02,667769,0
+RNG.US,D,20201007,000000,283.49,292.92,282.95,289.4,776194,0
+RNG.US,D,20201008,000000,289.4,291,278.83,281.33,617119,0
+RNG.US,D,20201009,000000,284.25,291.6647,283,287.41,625802,0
+RNG.US,D,20201012,000000,290,292.05,283.55,286.35,622846,0
+RNG.US,D,20201013,000000,288.62,291.36,281.65,282.5,867437,0
+RNG.US,D,20201014,000000,288.57,288.57,273.97,277.87,1125679,0
+RNG.US,D,20201015,000000,272.77,276.46,266.775,276.36,1235228,0
+RNG.US,D,20201016,000000,278.98,283.5799,276.86,279.95,934679,0
+RNG.US,D,20201019,000000,281.79,288.34,281.34,282.87,717618,0
+RNG.US,D,20201020,000000,284.09,298.76,284.09,294.74,1123072,0
+RNG.US,D,20201021,000000,294,300.99,288.85,291.8,818244,0
+RNG.US,D,20201022,000000,291.97,294.315,280.53,283.42,504205,0
+RNG.US,D,20201023,000000,284.09,293.25,281.11,284.75,636767,0
+RNG.US,D,20201026,000000,284.03,287.92,275.25,283.3,578527,0
+RNG.US,D,20201027,000000,287.89,289.36,283.78,286.02,697721,0
+RNG.US,D,20201028,000000,282.99,283.17,268.21,268.21,973915,0
+RNG.US,D,20201029,000000,271.99,276.21,265.43,266.06,688040,0
+RNG.US,D,20201030,000000,265,267.31,252.23,258.34,1454171,0
+RNG.US,D,20201102,000000,260.68,264.3247,250.73,257.55,959306,0
+RNG.US,D,20201103,000000,258.38,261.65,255.14,257.01,703716,0
+RNG.US,D,20201104,000000,267.44,275.65,266.3,271.4,1414524,0
+RNG.US,D,20201105,000000,280.83,287.35,275.53,287.03,962802,0
+RNG.US,D,20201106,000000,288,295.65,280.77,294.34,856131,0
+RNG.US,D,20201109,000000,286.23,288,264.4,267.01,2329252,0
+RNG.US,D,20201110,000000,270.17,284.14,247.65,277.01,3893807,0
+RNG.US,D,20201111,000000,276.83,286,271.62,284.21,1436564,0
+RNG.US,D,20201112,000000,285.73,305.67,284.71,304.65,2047988,0
+RNG.US,D,20201113,000000,302.31,309.1299,294.19,297.08,1341324,0
+RNG.US,D,20201116,000000,293,301.15,290.5,294.98,682976,0
+RNG.US,D,20201117,000000,295.86,298.75,291.111,294.57,614823,0
+RNG.US,D,20201118,000000,297.2,297.77,285.63,288.17,710813,0
+RNG.US,D,20201119,000000,287.58,302.46,285.33,296.9,1153642,0
+RNG.US,D,20201120,000000,297.97,303.74,293.77,294.47,925103,0
+RNG.US,D,20201123,000000,294.47,296.7152,285.095,288.24,1200944,0
+RNG.US,D,20201124,000000,288.31,288.975,280.09,282.82,955943,0
+RNG.US,D,20201125,000000,283.25,290.63,280.73,288.7,869887,0
+RNG.US,D,20201127,000000,289.96,296.4,288.46,292.74,447081,0
+RNG.US,D,20201130,000000,296,299.65,286.85,297.05,1205599,0
+RNG.US,D,20201201,000000,298.22,306.23,292.44,305.85,978894,0
+RNG.US,D,20201202,000000,310,329.95,305.94,329.18,2278114,0
+RNG.US,D,20201203,000000,330,339.99,326.05,337.21,1164509,0
+RNG.US,D,20201204,000000,337,338,327.26,332.8,870480,0
+RNG.US,D,20201207,000000,334.85,348.734,334.45,346.77,996070,0
+RNG.US,D,20201208,000000,346.77,349.8,343.07,347.43,534266,0
+RNG.US,D,20201209,000000,345.82,348.44,336.73,338.98,854001,0
+RNG.US,D,20201210,000000,336.5,347.94,333.69,346.38,606210,0
+RNG.US,D,20201211,000000,348.35,355.98,345.31,355,686920,0
+RNG.US,D,20201214,000000,352.35,357.405,349.685,352.52,590987,0
+RNG.US,D,20201215,000000,356.29,366.39,350.54,353.08,1127499,0
+RNG.US,D,20201216,000000,355.38,369.56,354.7,369.5,1073249,0
+RNG.US,D,20201217,000000,381.44,390.67,380.1,387.63,1323148,0
+RNG.US,D,20201218,000000,396.39,396.39,384.87,387.83,1182646,0
+RNG.US,D,20201221,000000,388.11,395.44,385.617,393.25,814434,0
+RNG.US,D,20201222,000000,395,403.58,393.5714,402.51,725730,0
+RNG.US,D,20201223,000000,402.3,404.04,391.18,395.78,864731,0
+RNG.US,D,20201224,000000,396.38,405.46,396,398.51,230732,0
+RNG.US,D,20201228,000000,399.01,400.87,385.1237,387.33,716583,0
+RNG.US,D,20201229,000000,390.74,394.47,380.52,384.49,471800,0
+RNG.US,D,20201230,000000,389.85,392.84,386.31,388.03,412765,0
+RNG.US,D,20201231,000000,389.66,389.75,376.04,378.97,927782,0
+RNG.US,D,20210104,000000,382.86,392.6,373.78,382.2,650889,0
+RNG.US,D,20210105,000000,380.3,388.5,376.76,383.63,710741,0
+RNG.US,D,20210106,000000,370.15,376.83,364.4531,372.78,1019616,0
+RNG.US,D,20210107,000000,377.25,393.26,374.96,388.82,709235,0
+RNG.US,D,20210108,000000,393.15,399.87,382.465,387.95,792214,0
+RNG.US,D,20210111,000000,388,394.07,383.59,383.92,750019,0
+RNG.US,D,20210112,000000,389.99,393.49,382.16,387.8,516128,0
+RNG.US,D,20210113,000000,390.14,392.6,383.17,387.71,542832,0
+RNG.US,D,20210114,000000,386.13,395.11,373.53,376.3,654653,0
+RNG.US,D,20210115,000000,380,385.55,369.6,372.93,955155,0
+RNG.US,D,20210119,000000,379.88,379.88,370.74,372.94,1071524,0
+RNG.US,D,20210120,000000,375.55,385.75,374.925,378.11,818592,0
+RNG.US,D,20210121,000000,380.84,382.79,374,374.64,558522,0
+RNG.US,D,20210122,000000,373.99,385.99,372.7,384.52,787524,0
+RNG.US,D,20210125,000000,391.29,394.72,373.45,383.73,597021,0
+RNG.US,D,20210126,000000,382.13,384.85,371.01,374,799200,0
+RNG.US,D,20210127,000000,367.06,372.93,349,358.25,1008785,0
+RNG.US,D,20210128,000000,358.83,375.45,357.6,369.69,607017,0
+RNG.US,D,20210129,000000,367.48,373.88,361.46,372.92,561716,0
+RNG.US,D,20210201,000000,375.98,390.23,370.23,387.8,767798,0
+RNG.US,D,20210202,000000,390.2,403.78,390.17,402.75,880754,0
+RNG.US,D,20210203,000000,402.58,405.4687,391.385,394.89,603739,0
+RNG.US,D,20210204,000000,401.17,401.34,391.32,396.42,516960,0
+RNG.US,D,20210205,000000,401,407.44,395,407.17,963212,0
+RNG.US,D,20210208,000000,410.33,420,404.16,409.24,650927,0
+RNG.US,D,20210209,000000,410.99,428.4,409.2781,427.28,816775,0
+RNG.US,D,20210210,000000,430.45,442.27,426,429.75,717235,0
+RNG.US,D,20210211,000000,430.38,435.26,423.6308,432.04,533588,0
+RNG.US,D,20210212,000000,431.89,446.18,427.37,443.29,557478,0
+RNG.US,D,20210216,000000,448,449,431.2,437.02,1462173,0
+RNG.US,D,20210217,000000,425,427.015,412.61,420.38,1611537,0
+RNG.US,D,20210218,000000,412.08,430.25,406.5,423.62,961541,0
+RNG.US,D,20210219,000000,425,428.77,419.22,427.39,760928,0
+RNG.US,D,20210222,000000,419.44,422.39,395.25,398.88,1016238,0
+RNG.US,D,20210223,000000,384.37,393.25,362.92,390.71,1150958,0
+RNG.US,D,20210224,000000,385.18,390.26,378.86,388.2,655019,0
+RNG.US,D,20210225,000000,381.58,394.5299,368.63,371.45,1000833,0
+RNG.US,D,20210226,000000,375,390.99,372,378.16,876952,0
+RNG.US,D,20210301,000000,383,386.05,373.93,385.99,852917,0
+RNG.US,D,20210302,000000,388.35,388.35,369.58,370.96,978619,0
+RNG.US,D,20210303,000000,365.15,367.61,334.34,337.1,1657070,0
+RNG.US,D,20210304,000000,334.17,345.14,322.9,329.52,2164822,0
+RNG.US,D,20210305,000000,331.25,331.25,301.09,321.36,2008916,0
+RNG.US,D,20210308,000000,323.28,336.2,315.36,315.38,1514017,0
+RNG.US,D,20210309,000000,334.02,337.69,329.29,336.28,1197226,0
+RNG.US,D,20210310,000000,341.42,348.25,331.7,334.56,1226639,0
+RNG.US,D,20210311,000000,344.99,352.49,339.26,348.83,741792,0
+RNG.US,D,20210312,000000,344.11,344.36,335.59,343.84,694934,0
+RNG.US,D,20210315,000000,345.29,346.02,338.34,344.26,465008,0
+RNG.US,D,20210316,000000,347.76,350.39,323.25,328.23,836073,0
+RNG.US,D,20210317,000000,323.71,332.33,316.5161,326.04,826299,0
+RNG.US,D,20210318,000000,321.11,325.8257,312.05,315.89,1135564,0
+RNG.US,D,20210319,000000,316.75,323.99,314.21,317.02,996200,0
+RNG.US,D,20210322,000000,317.19,326.44,317.05,322.59,880827,0
+RNG.US,D,20210323,000000,324.19,328.35,321.415,324.88,581707,0
+RNG.US,D,20210324,000000,323,323,305.12,308.17,779999,0
+RNG.US,D,20210325,000000,303.28,307.59,295,299.7,1060326,0
+RNG.US,D,20210326,000000,300.01,301.99,283.0274,290.7,1305981,0
+RNG.US,D,20210329,000000,290.57,292.81,280.41,283.69,933398,0
+RNG.US,D,20210330,000000,281.44,287.34,275.58,286.75,800057,0
+RNG.US,D,20210331,000000,291.65,301.7209,291.09,297.88,1452464,0
+RNG.US,D,20210401,000000,305,315.54,302.68,305.01,944620,0
+RNG.US,D,20210405,000000,306.82,310.5798,294.3546,297.8,766371,0
+RNG.US,D,20210406,000000,297.4,309.34,292.64,306.1,1073838,0
+RNG.US,D,20210407,000000,305.62,307.79,301.33,306,800730,0
+RNG.US,D,20210408,000000,311.79,320.255,307.03,313.97,850593,0
+RNG.US,D,20210409,000000,311.8,318.89,308.64,317.3,689963,0
+RNG.US,D,20210412,000000,315.16,320.81,313.275,318.05,848224,0
+RNG.US,D,20210413,000000,319.56,327.81,318,325.54,723025,0
+RNG.US,D,20210414,000000,326.62,329.29,317.57,319.37,611754,0
+RNG.US,D,20210415,000000,323.03,329.88,322.93,329.01,657996,0
+RNG.US,D,20210416,000000,330,330.83,322.19,325.38,602465,0
+RNG.US,D,20210419,000000,319.06,325.802,314.754,319.07,762965,0
+RNG.US,D,20210420,000000,322.17,332,319.66,325.22,1379996,0
+RNG.US,D,20210421,000000,324,330.36,321.22,326.51,626339,0
+RNG.US,D,20210422,000000,327.38,337.34,327.11,328.38,1131665,0
+RNG.US,D,20210423,000000,318.81,325.47,315,322.53,1270927,0
+RNG.US,D,20210426,000000,324.64,330.62,317.93,330.51,655464,0
+RNG.US,D,20210427,000000,330.5,335.18,326.22,328,747393,0
+RNG.US,D,20210428,000000,326.26,327.88,321.62,323.41,678096,0
+RNG.US,D,20210429,000000,324.4,325.38,313.29,316.5,962499,0
+RNG.US,D,20210430,000000,316.49,325.4785,314.81,318.95,886741,0
+RNG.US,D,20210503,000000,324.33,326.525,313.69,314.8,948844,0
+RNG.US,D,20210504,000000,307.57,309.95,291.12,296.67,1796165,0
+RNG.US,D,20210505,000000,312,312,289.56,290.96,1298506,0
+RNG.US,D,20210506,000000,287.6,289.06,260.445,261.29,2474547,0
+RNG.US,D,20210507,000000,266.85,275,255.1,257.04,1721374,0
+RNG.US,D,20210510,000000,259.65,261.78,251.23,260.39,1930677,0
+RNG.US,D,20210511,000000,251.41,273.22,250.22,266.47,1790791,0
+RNG.US,D,20210512,000000,259.51,265.53,248.345,250.95,1583285,0
+RNG.US,D,20210513,000000,253.06,254.3599,234.3301,237.76,2264129,0
+RNG.US,D,20210514,000000,239.7,242.46,235.01,239.99,1435684,0
+RNG.US,D,20210517,000000,240.8,241.7803,231.62,235.53,1138777,0
+RNG.US,D,20210518,000000,236.81,241.776,235.92,239.24,1397681,0
+RNG.US,D,20210519,000000,235.16,247.55,233.19,247.45,1330567,0
+RNG.US,D,20210520,000000,249.65,259.45,248.8,257.55,1653907,0
+RNG.US,D,20210521,000000,258.82,259.15,249.435,250.06,1050506,0
+RNG.US,D,20210524,000000,251.76,253.5,243.79,246.65,1217627,0
+RNG.US,D,20210525,000000,248.46,254.8395,247.2,254.57,1106034,0
+RNG.US,D,20210526,000000,257.55,264.74,256.25,260.71,1605269,0
+RNG.US,D,20210527,000000,253.63,263.48,251.8201,258.39,1321164,0
+RNG.US,D,20210528,000000,260.27,266.43,260.27,262.47,1438139,0
+RNG.US,D,20210601,000000,262,263.59,252.57,253,1390812,0
+RNG.US,D,20210602,000000,251.7,257.88,249.565,256.2,721580,0
+RNG.US,D,20210603,000000,254.39,255.21,247.7,248.52,558096,0
+RNG.US,D,20210604,000000,250,254.09,243.42,246.74,995266,0
+RNG.US,D,20210607,000000,247,254.055,244.12,253.15,850304,0
+RNG.US,D,20210608,000000,254.94,258.91,248.99,253.5,1011722,0
+RNG.US,D,20210609,000000,257.82,264.4,256.925,261.27,1181449,0
+RNG.US,D,20210610,000000,256.68,269.66,253.64,268,1074540,0
+RNG.US,D,20210611,000000,266.63,274.95,266.14,274.56,1051402,0
+RNG.US,D,20210614,000000,274.45,279.94,272.68,274.8,992071,0
+RNG.US,D,20210615,000000,273.18,274.78,266.41,267.13,732825,0
+RNG.US,D,20210616,000000,267.28,272.32,264.47,269.42,850514,0
+RNG.US,D,20210617,000000,267.93,287.1,267.91,285.15,1185694,0
+RNG.US,D,20210618,000000,285.49,291.51,282.24,288.96,1164678,0
+RNG.US,D,20210621,000000,286.52,291.42,282.75,287.38,729696,0
+RNG.US,D,20210622,000000,289.41,299.245,287.38,298.34,894016,0
+RNG.US,D,20210623,000000,296,300.31,294.19,297.31,909302,0
+RNG.US,D,20210624,000000,299.92,304.99,299.595,302.8,887606,0
+RNG.US,D,20210625,000000,302.83,306.8231,301.01,302.01,1090782,0
+RNG.US,D,20210628,000000,305.17,308.58,303.69,306.93,607515,0
+RNG.US,D,20210629,000000,307.92,310.07,302.245,302.59,654919,0
+RNG.US,D,20210630,000000,301.5,301.5,290,290.58,958323,0
+RNG.US,D,20210701,000000,290.83,295.95,287.38,289.25,724285,0
+RNG.US,D,20210702,000000,289.92,293.44,286.53,289.56,541211,0
+RNG.US,D,20210706,000000,292.34,306.0831,291.1,303.93,885331,0
+RNG.US,D,20210707,000000,307.17,308.245,299,299.82,550882,0
+RNG.US,D,20210708,000000,294.33,296.03,287.36,292.41,642941,0
+RNG.US,D,20210709,000000,290.88,295.19,287.5448,294.81,530455,0
+RNG.US,D,20210712,000000,296.37,298.08,284.15,286.82,945580,0
+RNG.US,D,20210713,000000,287,293.07,282.32,282.75,766149,0
+RNG.US,D,20210714,000000,284.74,286.5,274.01,275.29,1044547,0
+RNG.US,D,20210715,000000,274.69,278.305,268.83,269.23,1032368,0
+RNG.US,D,20210716,000000,271.8,278.14,270.835,273.79,545285,0
+RNG.US,D,20210719,000000,257,257.86,245.265,257,3098320,0
+RNG.US,D,20210720,000000,260,270.92,258.18,266.89,1983522,0
+RNG.US,D,20210721,000000,266.02,268.52,262.265,267.75,981575,0
+RNG.US,D,20210722,000000,268.86,273.211,267.12,272.37,650531,0
+RNG.US,D,20210723,000000,274.6,276.95,270,276.55,760775,0
+RNG.US,D,20210726,000000,274.98,275.235,271.09,271.5,1277310,0
+RNG.US,D,20210727,000000,272.8,273.74,255.715,262.69,1126918,0
+RNG.US,D,20210728,000000,262.44,269.92,259.655,266.43,768921,0
+RNG.US,D,20210729,000000,264.21,270,263.53,264.03,526637,0
+RNG.US,D,20210730,000000,262.72,269.39,261.42,267.27,617132,0
+RNG.US,D,20210802,000000,268.92,274.08,262.01,270.37,764593,0
+RNG.US,D,20210803,000000,270.55,275.01,264.37,269.9,1068410,0
+RNG.US,D,20210804,000000,275.64,284.59,253.25,259.66,2202379,0
+RNG.US,D,20210805,000000,257.81,258.35,247.96,249.87,1795188,0
+RNG.US,D,20210806,000000,249.22,249.54,242.03,247.43,1293959,0
+RNG.US,D,20210809,000000,249,265.07,247.98,263.33,1536731,0
+RNG.US,D,20210810,000000,262.87,268.79,255.81,257.45,932459,0
+RNG.US,D,20210811,000000,257.11,257.9901,248.01,251.91,708133,0
+RNG.US,D,20210812,000000,250.69,253.48,246.73,252.1,1157948,0
+RNG.US,D,20210813,000000,253.77,256.38,251.085,252.76,503179,0
+RNG.US,D,20210816,000000,250.98,251.6635,242.2101,244.69,661001,0
+RNG.US,D,20210817,000000,241.94,245.16,238.29,244.13,667112,0
+RNG.US,D,20210818,000000,244,250.18,242.45,249.08,1127064,0
+RNG.US,D,20210819,000000,247.1,253.015,247.1,250.99,1057746,0
+RNG.US,D,20210820,000000,251.73,255.2,250.65,250.88,687487,0
+RNG.US,D,20210823,000000,251.22,255.155,246.75,254.44,1172167,0
+RNG.US,D,20210824,000000,257.19,261.5,255.22,258.38,751610,0
+RNG.US,D,20210825,000000,256.93,258.43,252.175,255.72,541897,0
+RNG.US,D,20210826,000000,254,257.36,249.5,254.33,624430,0
+RNG.US,D,20210827,000000,256.63,260,253.65,257.48,595399,0
+RNG.US,D,20210830,000000,258.87,259.8,253.89,256.2,1476957,0
+RNG.US,D,20210831,000000,253,254.99,246.2,252.26,1094714,0
+RNG.US,D,20210901,000000,254.61,261.77,253.65,261.1,1344303,0
+RNG.US,D,20210902,000000,259.69,262.54,253.655,255.5,897400,0
+RNG.US,D,20210903,000000,254.24,257.32,250.67,250.81,769441,0
+RNG.US,D,20210907,000000,250.22,250.5709,240.12,240.98,1469639,0
+RNG.US,D,20210908,000000,241.5,241.72,234.05,236,1225786,0
+RNG.US,D,20210909,000000,235,236.14,232.1,232.19,1092674,0
+RNG.US,D,20210910,000000,232.22,233.48,218.13,218.98,2699094,0
+RNG.US,D,20210913,000000,219,222.2,217.23,220.5,1949629,0
+RNG.US,D,20210914,000000,221.22,223.9,216.25,217.44,1139641,0
+RNG.US,D,20210915,000000,217.01,219.17,212.66,218.59,1094911,0
+RNG.US,D,20210916,000000,219.02,225.585,218.01,224.61,1639306,0
+RNG.US,D,20210917,000000,225.27,233.9714,225.01,232.81,2499466,0
+RNG.US,D,20210920,000000,228.1,232.8,225.55,228.54,1078000,0
+RNG.US,D,20210921,000000,230.07,232.26,222.39,222.54,988452,0
+RNG.US,D,20210922,000000,222.61,224.69,216.69,221.83,773213,0
+RNG.US,D,20210923,000000,223.35,224.64,220.48,223.25,1158733,0
+RNG.US,D,20210924,000000,223.25,224.31,218.44,222.13,1050329,0
+RNG.US,D,20210927,000000,220.49,221.71,217.27,220,1322772,0
+RNG.US,D,20210928,000000,218.46,219,210.37,214.28,1598099,0
+RNG.US,D,20210929,000000,214.81,217.32,211.07,212.13,985348,0
+RNG.US,D,20210930,000000,212.42,219.91,211.65,217.5,1090930,0
+RNG.US,D,20211001,000000,227,236,219.49,228.69,2476262,0
+RNG.US,D,20211004,000000,226.55,226.94,213.4901,216.16,1019358,0
+RNG.US,D,20211005,000000,217.79,220.65,214.86,216.45,1007304,0
+RNG.US,D,20211006,000000,213.36,215.43,207.53,208.34,1922253,0
+RNG.US,D,20211007,000000,209.53,225.94,209.53,221.2,1786576,0
+RNG.US,D,20211008,000000,222.13,228.67,220.13,225.94,1543425,0
+RNG.US,D,20211011,000000,223.61,230.93,221.38,222.78,734156,0
+RNG.US,D,20211012,000000,223.41,227.08,222.4,223.9,648595,0
+RNG.US,D,20211013,000000,225.46,237.35,225.46,236.96,1102959,0
+RNG.US,D,20211014,000000,238.59,243.14,236.2,237.16,897356,0
+RNG.US,D,20211015,000000,237.84,241.6,234.82,235.36,885016,0
+RNG.US,D,20211018,000000,235.36,243.095,234.2,241.68,1094854,0
+RNG.US,D,20211019,000000,242.91,245.67,240.14,243.61,1245417,0
+RNG.US,D,20211020,000000,244.4,246.5,240.26,241.46,1088828,0
+RNG.US,D,20211021,000000,244.94,253.6,244.23,248.14,667550,0
+RNG.US,D,20211022,000000,245.5,252.88,244.78,248.04,531502,0
+RNG.US,D,20211025,000000,247.05,249.965,244.035,244.69,935325,0
+RNG.US,D,20211026,000000,246.64,250.18,241.34,241.79,483294,0
+RNG.US,D,20211027,000000,240.79,244.63,237.05,237.08,521469,0
+RNG.US,D,20211028,000000,236.77,245.49,233,243.86,621493,0
+RNG.US,D,20211029,000000,242.77,245.51,240.5773,243.78,513710,0
+RNG.US,D,20211101,000000,244.1,252.57,242.53,252.39,508716,0
+RNG.US,D,20211102,000000,252,252,245.07,248.13,1005217,0
+RNG.US,D,20211103,000000,246.25,247.9173,231.4407,240.73,1142144,0
+RNG.US,D,20211104,000000,244.04,246.93,237.41,240.67,644100,0
+RNG.US,D,20211105,000000,241.26,242.34,233,234.1,799670,0
+RNG.US,D,20211108,000000,235,236.61,229.58,230.8,1535263,0
+RNG.US,D,20211109,000000,233.99,240.52,231.44,233.64,1881286,0
+RNG.US,D,20211110,000000,300,315,278.41,281.64,6701621,0
+RNG.US,D,20211111,000000,290.54,290.54,267.55,269.4,1991842,0
+RNG.US,D,20211112,000000,268.74,276.41,268.74,276.24,1090094,0
+RNG.US,D,20211115,000000,271.79,275,263.93,265.12,936611,0
+RNG.US,D,20211116,000000,266.17,268.63,255.41,256.62,1333590,0
+RNG.US,D,20211117,000000,255.41,256.5628,243.8,247.53,1124693,0
+RNG.US,D,20211118,000000,246.29,247,238.255,243.77,1616809,0
+RNG.US,D,20211119,000000,243.25,248.95,228.96,229.8,1260932,0
+RNG.US,D,20211122,000000,230.5,230.55,213.12,216.37,1816380,0
+RNG.US,D,20211123,000000,212.84,216.99,205.58,215.52,1708082,0
+RNG.US,D,20211124,000000,213.88,224.11,211.7992,222.4,995974,0
+RNG.US,D,20211126,000000,229.42,230.37,220.71,224.54,794288,0
+RNG.US,D,20211129,000000,222.99,226.2,219.47,222.08,910955,0
+RNG.US,D,20211130,000000,222.5,226.7,214.66,215.98,1775208,0
+RNG.US,D,20211201,000000,215.84,217.94,198.85,199.4,1578034,0
+RNG.US,D,20211202,000000,199.5,204.11,192.6301,198.67,1929374,0
+RNG.US,D,20211203,000000,196.85,198.05,180.09,193.65,2247581,0
+RNG.US,D,20211206,000000,191.68,202.1,186.74,199.99,1483970,0
+RNG.US,D,20211207,000000,206.88,213.49,204.8,208.85,1546724,0
+RNG.US,D,20211208,000000,206.99,216.65,203.8,214.51,1376870,0
+RNG.US,D,20211209,000000,196.78,201.57,180.1,186.21,4312551,0
+RNG.US,D,20211210,000000,185.33,189.89,182,185.38,1818896,0
+RNG.US,D,20211213,000000,186.61,190.935,182.9,188.5,1884697,0
+RNG.US,D,20211214,000000,184.81,187.74,181.48,185.58,1270908,0
+RNG.US,D,20211215,000000,184.29,184.98,175.23,181.95,1680466,0
+RNG.US,D,20211216,000000,179,188,173.06,177.8,1718528,0
+RNG.US,D,20211217,000000,176.57,188.4,172.165,185.21,1958384,0
+RNG.US,D,20211220,000000,181.29,193.95,179.08,189.39,1435638,0
+RNG.US,D,20211221,000000,191.51,196.96,187.22,194.06,962591,0
+RNG.US,D,20211222,000000,194.41,196.89,189.86,193.11,886879,0
+RNG.US,D,20211223,000000,193,193.66,187.76,192.46,760789,0
+RNG.US,D,20211227,000000,192.24,194.15,190.315,191.84,622526,0
+RNG.US,D,20211228,000000,191.68,197,190.08,192.2,703538,0
+RNG.US,D,20211229,000000,191.19,195.375,189.44,193.57,610532,0
+RNG.US,D,20211230,000000,193.35,198.79,193.3,194.53,602759,0
+RNG.US,D,20211231,000000,193.88,197.92,186.96,187.35,627988,0
+RNG.US,D,20220103,000000,186.48,192.665,181.2,192.41,782390,0
+RNG.US,D,20220104,000000,192.41,192.4546,178.07,184.29,1037276,0
+RNG.US,D,20220105,000000,181.13,184.875,173.62,174.11,879788,0
+RNG.US,D,20220106,000000,172.89,180.665,168.4,173.09,993950,0
+RNG.US,D,20220107,000000,172.15,179.41,171.53,172.35,665805,0
+RNG.US,D,20220110,000000,167.23,175.01,165.51,174.43,1957611,0
+RNG.US,D,20220111,000000,177.41,190.55,175.5,189.62,1625001,0
+RNG.US,D,20220112,000000,191.4,194.4,182.61,188.21,1184531,0
+RNG.US,D,20220113,000000,188.52,190.26,178.5,180.54,847261,0
+RNG.US,D,20220114,000000,180.47,182.04,172.18,176.61,1074513,0
+RNG.US,D,20220118,000000,171.92,177.4,166.58,167.34,1242437,0
+RNG.US,D,20220119,000000,168.49,175.77,167.05,168.77,965118,0
+RNG.US,D,20220120,000000,173.45,179.49,168.48,169.15,1013629,0
+RNG.US,D,20220121,000000,168.48,172.12,164.6,167.33,1276872,0
+RNG.US,D,20220124,000000,162.52,174.77,160.389,173.54,1190585,0
+RNG.US,D,20220125,000000,170.47,172.13,158.88,159.47,1038706,0
+RNG.US,D,20220126,000000,163.59,166.73,155.8,157.49,1035863,0
+RNG.US,D,20220127,000000,159.91,166.26,155.32,156.46,845409,0
+RNG.US,D,20220128,000000,157.33,164.6,155.1,162.58,855554,0
+RNG.US,D,20220131,000000,164.2,176.95,164,176.49,1052366,0
+RNG.US,D,20220201,000000,176.65,178.38,170.745,175.36,777135,0
+RNG.US,D,20220202,000000,176.02,176.28,165.435,168.24,659693,0
+RNG.US,D,20220203,000000,164.81,166.97,155.49,155.74,1456383,0
+RNG.US,D,20220204,000000,158.3,162.27,154.72,161.49,1588325,0
+RNG.US,D,20220207,000000,161.49,165.95,158.92,160.32,976010,0
+RNG.US,D,20220208,000000,159.98,167.3,158.32,166.79,1227640,0
+RNG.US,D,20220209,000000,168.61,173.7831,165.785,173.06,1008643,0
+RNG.US,D,20220210,000000,172.26,179.165,168.53,173.28,978624,0
+RNG.US,D,20220211,000000,173.57,177.29,165.52,167.12,758563,0
+RNG.US,D,20220214,000000,166.21,173.455,165.19,168.16,647120,0
+RNG.US,D,20220215,000000,171.12,173.72,167.78,173.12,723932,0
+RNG.US,D,20220216,000000,169.84,169.84,162.71,164.94,1058554,0
+RNG.US,D,20220217,000000,163.97,163.97,154.12,156.31,1084307,0
+RNG.US,D,20220218,000000,154.31,155.39,143.79,146.88,1881252,0
+RNG.US,D,20220222,000000,146.15,150.85,144.795,147.64,2271916,0
+RNG.US,D,20220223,000000,146.16,146.65,121.09,124.06,4785977,0
+RNG.US,D,20220224,000000,119.01,130.9014,117.49,130.32,2619673,0
+RNG.US,D,20220225,000000,127.05,130.79,123.94,127.7,1406644,0
+RNG.US,D,20220228,000000,127.27,133.41,126.5,130.84,2300509,0
+RNG.US,D,20220301,000000,129.65,132.393,125.36,125.83,922702,0
+RNG.US,D,20220302,000000,126.99,127.12,119.83,125.77,948651,0
+RNG.US,D,20220303,000000,124.91,124.91,117.57,119.57,1225148,0
+RNG.US,D,20220304,000000,121,122.95,113.47,114.32,1420304,0
+RNG.US,D,20220307,000000,116.57,118.3099,110.85,112.92,1245594,0
+RNG.US,D,20220308,000000,111.22,117.32,110.9,111.45,984889,0
+RNG.US,D,20220309,000000,113.96,118.4,113.96,116.04,966057,0
+RNG.US,D,20220310,000000,113.03,113.22,107.3,110.75,1226124,0
+RNG.US,D,20220311,000000,112.34,112.34,103.27,103.44,1567581,0
+RNG.US,D,20220314,000000,103.1,104.4445,98.91,99.65,1382484,0
+RNG.US,D,20220315,000000,100.32,102.84,98.98,102.5,1213346,0
+RNG.US,D,20220316,000000,103.59,108.6,102.1,107.79,1555115,0
+RNG.US,D,20220317,000000,108.17,116.26,106.26,115.13,1439282,0
+RNG.US,D,20220318,000000,113.74,123.55,113.42,122.54,2296600,0
+RNG.US,D,20220321,000000,120.3,124.34,117.8001,121.59,1252552,0
+RNG.US,D,20220322,000000,120.59,129.72,120.59,126.9,1314857,0
+RNG.US,D,20220323,000000,123.25,127.62,121,122.92,1297242,0
+RNG.US,D,20220324,000000,124.39,124.39,118.03,122.57,1153815,0
+RNG.US,D,20220325,000000,123.39,123.565,114.5,117.99,1089982,0
+RNG.US,D,20220328,000000,119.63,121.9,116.36,119.76,1083953,0
+RNG.US,D,20220329,000000,122.58,128.28,121.58,128.15,1181690,0
+RNG.US,D,20220330,000000,126.47,127.635,121.24,121.67,714226,0
+RNG.US,D,20220331,000000,122.02,122.4803,117.1,117.21,1066809,0
+RNG.US,D,20220401,000000,118.26,122.4,117.57,121.17,732448,0
+RNG.US,D,20220404,000000,122,126.06,122,124.8,928254,0
+RNG.US,D,20220405,000000,125,125.25,118.75,121.48,810372,0
+RNG.US,D,20220406,000000,119.04,119.21,114.02,117.01,982807,0
+RNG.US,D,20220407,000000,116.79,120.18,111.72,115.07,832986,0
+RNG.US,D,20220408,000000,114.33,115.04,111.16,111.8,969333,0
+RNG.US,D,20220411,000000,110,114.8,108.25,112.24,717536,0
+RNG.US,D,20220412,000000,114.04,115.855,107.935,108.06,1033131,0
+RNG.US,D,20220413,000000,106.37,110.78,105.5,110.24,1123813,0
+RNG.US,D,20220414,000000,111.45,111.45,105.8009,106.62,940315,0
+RNG.US,D,20220418,000000,106.93,107.1537,101.17,102.62,887701,0
+RNG.US,D,20220419,000000,102.46,107.11,101.4,105.44,781232,0
+RNG.US,D,20220420,000000,105.23,105.43,99.31,99.34,1242863,0
+RNG.US,D,20220421,000000,100.36,102.18,91.625,93.12,1890251,0
+RNG.US,D,20220422,000000,93.23,95.48,90.57,91.45,1023502,0
+RNG.US,D,20220425,000000,90.71,93.3455,89.7241,92.43,1704015,0
+RNG.US,D,20220426,000000,91.32,91.68,85.03,85.17,1384663,0
+RNG.US,D,20220427,000000,85.05,87.69,83.655,83.82,1156312,0
+RNG.US,D,20220428,000000,86,88.265,83.07,87.44,1322309,0
+RNG.US,D,20220429,000000,86.94,92.52,84.72,84.85,940852,0
+RNG.US,D,20220502,000000,85.21,87.54,83.775,87.23,1223406,0
+RNG.US,D,20220503,000000,86.61,88.04,84.02,84.95,1204330,0
+RNG.US,D,20220504,000000,85.38,89.39,80.48,88.76,1871502,0
+RNG.US,D,20220505,000000,88.15,88.15,79.57,81.3,1445914,0
+RNG.US,D,20220506,000000,80.66,80.885,75.18,76.41,2056095,0
+RNG.US,D,20220509,000000,74.59,74.59,68.38,68.66,3306147,0
+RNG.US,D,20220510,000000,74.55,75.91,66,68.49,4582733,0
+RNG.US,D,20220511,000000,67.65,69.85,61.6,61.65,3330120,0
+RNG.US,D,20220512,000000,60.42,63.43,59.04,61.97,4003072,0
+RNG.US,D,20220513,000000,63.82,69.79,63.72,69.3,2671065,0
+RNG.US,D,20220516,000000,66.76,68.3,62.3433,62.58,2900937,0
+RNG.US,D,20220517,000000,63.74,65.11,59.37,64.2,2752646,0
+RNG.US,D,20220518,000000,62.8,64.39,59.815,60.14,1968653,0
+RNG.US,D,20220519,000000,60.06,65.045,59.52,64.74,2087808,0
+RNG.US,D,20220520,000000,66.05,66.86,61.93,64.4,1655603,0
+RNG.US,D,20220523,000000,63.64,64.3,61.42,62.13,1840503,0
+RNG.US,D,20220524,000000,61.99,62.05,56.95,57.91,2203437,0
+RNG.US,D,20220525,000000,57.69,61.135,57.27,60.56,1360099,0
+RNG.US,D,20220526,000000,59.61,63.36,59,61.95,1278546,0
+RNG.US,D,20220527,000000,63.84,66.41,63.46,65.84,2762776,0
+RNG.US,D,20220531,000000,66.11,66.87,62.75,63.14,2018007,0
+RNG.US,D,20220601,000000,63.93,66.6,62.18,62.88,1061132,0
+RNG.US,D,20220602,000000,62.69,68.54,62.16,67.98,2063636,0
+RNG.US,D,20220603,000000,66.22,67.12,63.27,63.54,1359806,0
+RNG.US,D,20220606,000000,64.23,65.4,61.22,61.58,1964973,0
+RNG.US,D,20220607,000000,60.85,63.2,60.28,61.8,2698762,0
+RNG.US,D,20220608,000000,61.51,63.1,61.49,62.59,1589604,0
+RNG.US,D,20220609,000000,61.58,62,58.02,58.03,2177111,0
+RNG.US,D,20220610,000000,56.93,57.045,53.75,54.27,1757286,0
+RNG.US,D,20220613,000000,51.63,53.23,50,50.3,2008702,0
+RNG.US,D,20220614,000000,50.53,51.56,48.53,48.69,1759633,0
+RNG.US,D,20220615,000000,50.8,54.75,50.24,54.1,2735084,0
+RNG.US,D,20220616,000000,52.09,52.77,49.1255,49.64,1865711,0
+RNG.US,D,20220617,000000,49.87,53.35,49.34,52.23,3884506,0
+RNG.US,D,20220621,000000,53.565,53.95,51.82,51.94,1581018,0
+RNG.US,D,20220622,000000,51.22,54.43,51.22,52.45,1941190,0
+RNG.US,D,20220623,000000,52.64,57.09,51.87,56.95,2114474,0
+RNG.US,D,20220624,000000,57.75,61.845,57.69,61.8,4003494,0
+RNG.US,D,20220627,000000,61.24,62.512,58.06,58.92,1928238,0
+RNG.US,D,20220628,000000,58.78,59.8434,56.1073,56.72,2165476,0
+RNG.US,D,20220629,000000,56.19,57.55,55.1,55.39,2027967,0
+RNG.US,D,20220630,000000,54.57,54.57,51.03,52.26,1587673,0
+RNG.US,D,20220701,000000,52.96,55.3,51.7,55.23,1965715,0
+RNG.US,D,20220705,000000,54.98,61.42,54.06,61.33,2291362,0
+RNG.US,D,20220706,000000,57.93,59.88,54.135,55.36,3111355,0
+RNG.US,D,20220707,000000,55.39,59.44,54.81,59.3,1862871,0
+RNG.US,D,20220708,000000,58.08,61,56.51,56.92,1216856,0
+RNG.US,D,20220711,000000,56,56.15,51.79,52.12,1327827,0
+RNG.US,D,20220712,000000,52.3,53.9359,50.64,51.14,1468929,0
+RNG.US,D,20220713,000000,50.05,52.13,48.95,50.26,1195966,0
+RNG.US,D,20220714,000000,50.24,50.56,47.87,47.93,1318880,0
+RNG.US,D,20220715,000000,48.44,49.83,47.56,49,949986,0
+RNG.US,D,20220718,000000,49.68,51.68,49.395,49.57,951871,0
+RNG.US,D,20220719,000000,51.12,53.27,49.81,53.22,1283157,0
+RNG.US,D,20220720,000000,53.63,58.5799,53.34,58.34,1542512,0
+RNG.US,D,20220721,000000,57.57,58.96,56.69,58.26,1846527,0
+RNG.US,D,20220722,000000,58,59.63,53.94,55.18,1526870,0
+RNG.US,D,20220725,000000,54.62,55.19,53.02,54.19,1123306,0
+RNG.US,D,20220726,000000,53.29,53.47,51.03,51.22,1606574,0
+RNG.US,D,20220727,000000,52.91,53.65,51.44,53,1782088,0
+RNG.US,D,20220728,000000,52.34,54.52,50.425,52.86,1492939,0
+RNG.US,D,20220729,000000,50.74,50.74,47.28,49.49,3689488,0
+RNG.US,D,20220801,000000,48.92,50.54,48.04,48.71,1853521,0
+RNG.US,D,20220802,000000,48.12,50.975,47.45,49.7,4285969,0
+RNG.US,D,20220803,000000,54.68,55,51.87,53.04,4122877,0
+RNG.US,D,20220804,000000,53.71,54.425,48.64,49,3482056,0
+RNG.US,D,20220805,000000,48.08,49.3,47.33,47.75,3896333,0
+RNG.US,D,20220808,000000,48.79,54.48,48.305,52.15,5725446,0
+RNG.US,D,20220809,000000,51,51.27,47.78,49.02,2845354,0
+RNG.US,D,20220810,000000,51,52.99,51,52.87,2261166,0
+RNG.US,D,20220811,000000,53.9,54.76,50.35,50.73,2416832,0
+RNG.US,D,20220812,000000,51.67,53.88,51.5,53,3201740,0
+RNG.US,D,20220815,000000,52.6,53.6,51.51,52.48,1613419,0
+RNG.US,D,20220816,000000,51.62,51.62,48.05,50.17,3434208,0
+RNG.US,D,20220817,000000,48.67,49.1891,46.94,47.47,2542706,0
+RNG.US,D,20220818,000000,47.1,48.091,46.3091,47.78,2162920,0
+RNG.US,D,20220819,000000,46.81,47.85,44.9,45.55,2642824,0
+RNG.US,D,20220822,000000,44.52,45.21,44.2134,44.94,2634013,0
+RNG.US,D,20220823,000000,44.72,44.73,42.02,42.15,4027096,0
+RNG.US,D,20220824,000000,42.84,44.18,42.25,43.8,2385807,0
+RNG.US,D,20220825,000000,44.44,45.55,43.75,45.4,1828173,0
+RNG.US,D,20220826,000000,45.46,45.46,42.2,42.42,2161147,0
+RNG.US,D,20220829,000000,41.73,42.89,41.59,41.7,1418611,0
+RNG.US,D,20220830,000000,42.46,43.5,41.5715,42.79,1703439,0
+RNG.US,D,20220831,000000,44.08,44.9,42.565,43.04,2344112,0
+RNG.US,D,20220901,000000,42.1,42.73,40.59,42.7,1840998,0
+RNG.US,D,20220902,000000,43.72,43.83,41.74,42.78,1667419,0
+RNG.US,D,20220906,000000,42.68,42.8126,41.32,41.99,1530043,0
+RNG.US,D,20220907,000000,42.37,42.93,41.4,42.84,1376630,0
+RNG.US,D,20220908,000000,41.92,43.88,41.59,43.69,1291746,0
+RNG.US,D,20220909,000000,44.41,45.72,44.41,45.62,1891610,0
+RNG.US,D,20220912,000000,46.05,46.75,45.3,46.62,1583889,0
+RNG.US,D,20220913,000000,43.7,46.01,43.35,45.12,2031586,0
+RNG.US,D,20220914,000000,45,45.11,43.45,44.84,1188051,0
+RNG.US,D,20220915,000000,44.36,46.25,44.11,44.75,1149852,0
+RNG.US,D,20220916,000000,43.54,43.76,41.655,42.36,3792216,0
+RNG.US,D,20220919,000000,42.1,43.02,41.5,42.84,1722266,0
+RNG.US,D,20220920,000000,42.36,44.6148,42.3,43.41,2023579,0
+RNG.US,D,20220921,000000,43.58,44.69,42.47,43.01,1745214,0
+RNG.US,D,20220922,000000,42.86,43.22,41.312,41.66,2315467,0
+RNG.US,D,20220923,000000,41.11,41.84,40.09,40.8,2568201,0
+RNG.US,D,20220926,000000,40.69,42.62,39.9,40.54,1933159,0
+RNG.US,D,20220927,000000,41.48,42.35,39.54,40.61,1759469,0
+RNG.US,D,20220928,000000,40.68,42.81,40.63,42.72,2001201,0
+RNG.US,D,20220929,000000,41.56,41.8805,40.34,40.49,1292481,0
+RNG.US,D,20220930,000000,40.39,41.44,39.77,39.96,1252225,0
+RNG.US,D,20221003,000000,40.1,40.28,37.19,39.71,2519923,0
+RNG.US,D,20221004,000000,40.92,42.73,40.8925,42.68,1783448,0
+RNG.US,D,20221005,000000,41.68,42.57,40.55,42.19,1729572,0
+RNG.US,D,20221006,000000,41.87,43.1775,41.78,42.28,1061067,0
+RNG.US,D,20221007,000000,41,41.37,39.17,39.32,2436714,0
+RNG.US,D,20221010,000000,39.08,39.2,35.26,35.26,2420928,0
+RNG.US,D,20221011,000000,35.045,35.295,32.84,34.28,1991653,0
+RNG.US,D,20221012,000000,34.37,34.6,32.6,33.13,1786414,0
+RNG.US,D,20221013,000000,31.94,34.23,31.3,33.59,1641458,0
+RNG.US,D,20221014,000000,34.53,34.54,32.145,32.2,1314059,0
+RNG.US,D,20221017,000000,32.96,34.85,32.96,34.29,2052522,0
+RNG.US,D,20221018,000000,34.16,35.74,33.51,34.31,3080481,0
+RNG.US,D,20221019,000000,33.93,33.9635,31.66,31.77,1725064,0
+RNG.US,D,20221020,000000,31.54,33.41,31.54,33.05,2239327,0
+RNG.US,D,20221021,000000,33,33.58,32.235,33.37,1993870,0
+RNG.US,D,20221024,000000,33.27,33.5925,31.865,33.54,1610021,0
+RNG.US,D,20221025,000000,34.03,35.27,33.88,35.12,1797208,0
+RNG.US,D,20221026,000000,34.13,35.84,33.74,33.79,1600949,0
+RNG.US,D,20221027,000000,34.3,35.05,33.52,33.73,1449429,0
+RNG.US,D,20221028,000000,33.25,34.75,32.75,34.69,1602266,0
+RNG.US,D,20221031,000000,34.33,35.805,34.23,35.52,2229773,0
+RNG.US,D,20221101,000000,36.74,37.28,34.9,35.49,2185982,0
+RNG.US,D,20221102,000000,35.34,36.0918,33.95,33.97,2726462,0
+RNG.US,D,20221103,000000,33.44,34.1395,32.42,32.55,1775518,0
+RNG.US,D,20221104,000000,32.86,32.88,29.22,29.75,2140678,0
+RNG.US,D,20221107,000000,29.86,29.98,28.62,29.44,2196649,0
+RNG.US,D,20221108,000000,29.71,31.13,28.81,30.12,2481039,0
+RNG.US,D,20221109,000000,29.43,29.51,28,28.36,2945349,0
+RNG.US,D,20221110,000000,33.64,38.65,33.14,36.9,7549321,0
+RNG.US,D,20221111,000000,36.7,40.94,36.22,40.12,4139544,0
+RNG.US,D,20221114,000000,39.68,40.12,37.83,38.63,2474893,0
+RNG.US,D,20221115,000000,40.59,42.33,39.99,41.67,2518087,0
+RNG.US,D,20221116,000000,40.41,40.665,37.52,38.32,3130313,0
+RNG.US,D,20221117,000000,37.03,38.35,36.52,36.98,2330039,0
+RNG.US,D,20221118,000000,37.99,38.005,36.13,36.21,1608992,0
+RNG.US,D,20221121,000000,35.74,36.68,35.43,35.79,1914406,0
+RNG.US,D,20221122,000000,35.24,35.62,33.75,34.72,2318202,0
+RNG.US,D,20221123,000000,34.89,36.74,34.04,36.08,1368611,0
+RNG.US,D,20221125,000000,35.85,35.887,35.05,35.6,875808,0
+RNG.US,D,20221128,000000,35.02,36.84,34.66,34.82,1424209,0
+RNG.US,D,20221129,000000,35,35.84,34.3001,35.09,1680407,0
+RNG.US,D,20221130,000000,34.99,37.09,34.26,37.06,5396754,0
+RNG.US,D,20221201,000000,37.08,39.51,36.75,38.87,1865603,0
+RNG.US,D,20221202,000000,37.59,38.52,36.86,38.28,2287151,0
+RNG.US,D,20221205,000000,37.98,38.8,36,36.31,3370478,0
+RNG.US,D,20221206,000000,36.27,36.7,34.92,35.63,2222383,0
+RNG.US,D,20221207,000000,35.68,36.52,35.1,35.34,1901374,0
+RNG.US,D,20221208,000000,35.66,37.4378,35.12,36.35,1363994,0
+RNG.US,D,20221209,000000,36.21,37.6709,35.64,36.57,1442467,0
+RNG.US,D,20221212,000000,37,38.38,37,37.8,1979536,0
+RNG.US,D,20221213,000000,39.72,41.23,37.94,38.95,2709147,0
+RNG.US,D,20221214,000000,40.13,42.65,39.2635,41.84,3569971,0
+RNG.US,D,20221215,000000,40,41.8435,39.73,40.18,2367320,0
+RNG.US,D,20221216,000000,40.13,40.3909,38.83,39.4,2541557,0
+RNG.US,D,20221219,000000,39.11,39.305,36.29,36.51,1375941,0
+RNG.US,D,20221220,000000,35.85,36.6,35.27,35.7,1705893,0
+RNG.US,D,20221221,000000,35.5,36.1,33.65,35.37,1802156,0
+RNG.US,D,20221222,000000,34.78,34.78,32.89,33.96,1744857,0
+RNG.US,D,20221223,000000,33.69,33.95,32.77,33.66,1301190,0
+RNG.US,D,20221227,000000,33.46,34.28,32.32,33.35,1503022,0
+RNG.US,D,20221228,000000,32.96,33.635,32.63,33.22,1133253,0
+RNG.US,D,20221229,000000,33.81,35.81,33.36,35.36,1335636,0
+RNG.US,D,20221230,000000,34.37,35.66,34.1,35.4,1075043,0
+RNG.US,D,20230103,000000,36.24,36.92,33.67,34.58,1274644,0
+RNG.US,D,20230104,000000,35.4,35.815,34.48,35.41,1082008,0
+RNG.US,D,20230105,000000,34.63,34.67,33.26,33.37,1174222,0
+RNG.US,D,20230106,000000,33.51,34.175,31.62,34.02,1647054,0
+RNG.US,D,20230109,000000,34.8,36.13,34.79,34.99,1106639,0
+RNG.US,D,20230110,000000,34.75,35.4439,34.5309,35.16,827166,0
+RNG.US,D,20230111,000000,35.44,36.35,34.985,36.35,1096956,0
+RNG.US,D,20230112,000000,37.58,37.58,35.1587,36.55,1066909,0
+RNG.US,D,20230113,000000,35.74,37.03,35.74,36.26,772755,0
+RNG.US,D,20230117,000000,35.82,36.9,34.78,36.5,932806,0
+RNG.US,D,20230118,000000,37.28,38.59,36.22,36.34,1083518,0
+RNG.US,D,20230119,000000,35.67,36.15,34.5,34.61,1404807,0
+RNG.US,D,20230120,000000,34.85,36.42,34.71,36.39,1628014,0
+RNG.US,D,20230123,000000,36.48,38.32,35.99,38.11,1569764,0
+RNG.US,D,20230124,000000,37.8,39.28,37.16,37.97,1321295,0
+RNG.US,D,20230125,000000,36.83,37.57,34.82,37.52,1420945,0
+RNG.US,D,20230126,000000,38.66,39,37.06,38.42,987667,0
+RNG.US,D,20230127,000000,38,40.065,37.975,39.94,1042883,0
+RNG.US,D,20230130,000000,39.11,39.56,37.51,37.6,1068406,0
+RNG.US,D,20230131,000000,37.73,39.05,37.73,39.03,1031305,0
+RNG.US,D,20230201,000000,39.27,42.48,38.6,42.28,1662983,0
+RNG.US,D,20230202,000000,43.17,48.115,43.17,46.07,3485617,0
+RNG.US,D,20230203,000000,43.98,45.97,43.51,44.72,1517033,0
+RNG.US,D,20230206,000000,43.87,44.75,42.64,42.74,1569418,0
+RNG.US,D,20230207,000000,42.84,45.53,42.02,45.28,1328267,0
+RNG.US,D,20230208,000000,45.42,45.42,43.62,44.21,1039020,0
+RNG.US,D,20230209,000000,44.89,45.2,43.04,43.2,1068505,0
+RNG.US,D,20230210,000000,42.34,42.59,40.73,41.3,1667766,0
+RNG.US,D,20230213,000000,41.79,43.975,41.6,43.36,1267378,0
+RNG.US,D,20230214,000000,42.6,45.17,42.1,44.95,1607971,0
+RNG.US,D,20230215,000000,45.77,49.32,45.77,48.41,3574625,0
+RNG.US,D,20230216,000000,41.04,41.2,36.79,37.07,13393560,0
+RNG.US,D,20230217,000000,36.9,37.03,35.64,36.97,3805997,0
+RNG.US,D,20230221,000000,36.54,36.54,35.0296,35.49,2828614,0
+RNG.US,D,20230222,000000,35.45,36.38,35.43,36.14,1996813,0
+RNG.US,D,20230223,000000,36.34,36.55,34.34,35.36,1644300,0
+RNG.US,D,20230224,000000,34.52,35.19,34.3,34.74,2074365,0
+RNG.US,D,20230227,000000,35.01,35.3,33.705,33.95,1921430,0
+RNG.US,D,20230228,000000,33.88,34.34,33.03,33.04,2856468,0
+RNG.US,D,20230301,000000,32.96,33.36,32.52,33.04,2578789,0
+RNG.US,D,20230302,000000,32.68,34.07,32.29,33.84,2841176,0
+RNG.US,D,20230303,000000,34.04,37.09,33.84,36.79,3240222,0
+RNG.US,D,20230306,000000,36.93,37.3384,35.75,35.89,2180096,0
+RNG.US,D,20230307,000000,35.97,36.925,35.14,35.43,1679752,0
+RNG.US,D,20230308,000000,35.45,35.73,34.57,34.8,1529664,0
+RNG.US,D,20230309,000000,34.5,35.86,33.75,33.86,2127731,0
+RNG.US,D,20230310,000000,33.55,33.645,31.64,32.84,2211154,0
+RNG.US,D,20230313,000000,32.59,32.59,30.52,31.46,3414963,0
+RNG.US,D,20230314,000000,32.18,32.68,31.23,31.59,2080521,0
+RNG.US,D,20230315,000000,31.32,32.55,30.99,32.38,1694209,0
+RNG.US,D,20230316,000000,32.42,32.58,31.18,31.97,1496001,0
+RNG.US,D,20230317,000000,31,31.34,29.615,30.07,3398083,0
+RNG.US,D,20230320,000000,29.79,29.96,28.08,28.23,3518355,0
+RNG.US,D,20230321,000000,28.49,29.53,28.16,29.49,3839927,0
+RNG.US,D,20230322,000000,29.41,29.45,27.55,27.68,2847289,0
+RNG.US,D,20230323,000000,28.05,28.77,27.01,27.24,3020862,0
+RNG.US,D,20230324,000000,27.32,27.3399,26.47,26.86,2960714,0
+RNG.US,D,20230327,000000,27.13,27.7,26.89,27.44,1445296,0
+RNG.US,D,20230328,000000,27.39,28.57,27.21,28.54,2524593,0
+RNG.US,D,20230329,000000,28.9,29.395,28.4,29.33,2054817,0
+RNG.US,D,20230330,000000,29.48,30.14,29.46,29.56,1257736,0
+RNG.US,D,20230331,000000,29.92,30.88,29.72,30.67,1692962,0
+RNG.US,D,20230403,000000,30.29,30.77,29.9,30.44,1534239,0
+RNG.US,D,20230404,000000,30.7,30.91,29.76,30.18,1589740,0
+RNG.US,D,20230405,000000,29.87,30.19,28.42,29.09,1325932,0
+RNG.US,D,20230406,000000,28.98,29.73,28.37,29.71,1111560,0
+RNG.US,D,20230410,000000,29.13,29.5995,28.74,29.36,1259848,0
+RNG.US,D,20230411,000000,29.17,29.55,28.575,28.98,1840566,0
+RNG.US,D,20230412,000000,29.82,29.96,28.2,28.59,1271214,0
+RNG.US,D,20230413,000000,29.04,29.7404,28.96,29.15,1015953,0
+RNG.US,D,20230414,000000,28.89,29.21,28.33,28.95,1022193,0
+RNG.US,D,20230417,000000,29.03,29.37,28.81,29.04,1069946,0
+RNG.US,D,20230418,000000,29.7,29.82,28.75,29.15,1366447,0
+RNG.US,D,20230419,000000,28.55,29.42,28.41,29.17,1247433,0
+RNG.US,D,20230420,000000,28.5,28.96,28.12,28.57,2024802,0
+RNG.US,D,20230421,000000,28.7,29,28.25,28.79,1181717,0
+RNG.US,D,20230424,000000,28.67,28.95,27.76,28.49,2158621,0
+RNG.US,D,20230425,000000,28.12,28.145,27.1,27.12,2167512,0
+RNG.US,D,20230426,000000,27.83,28.265,27.62,28.03,1709900,0
+RNG.US,D,20230427,000000,28.58,28.88,27.72,27.72,1326205,0
+RNG.US,D,20230428,000000,27.37,28.02,27.13,27.56,1126142,0
+RNG.US,D,20230501,000000,27.42,28.2,27.15,27.96,1126950,0
+RNG.US,D,20230502,000000,27.68,28,26.64,26.65,1588321,0
+RNG.US,D,20230503,000000,26.2,27.0147,25.86,25.91,1981421,0
+RNG.US,D,20230504,000000,26.1,26.3,25.32,25.35,3154586,0
+RNG.US,D,20230505,000000,25.88,26.43,25.56,26.04,3433553,0
+RNG.US,D,20230508,000000,26.48,26.8,25.9,26.69,1967992,0
+RNG.US,D,20230509,000000,26.13,26.785,25.87,26.5,3020532,0
+RNG.US,D,20230510,000000,29.31,31.78,28.36,30.3,8438428,0
+RNG.US,D,20230511,000000,30.29,31.25,28.71,28.74,3608979,0
+RNG.US,D,20230512,000000,28.44,28.66,27.14,27.4,2699817,0
+RNG.US,D,20230515,000000,27.48,28.565,27.2,28.4,2359654,0
+RNG.US,D,20230516,000000,28,28.26,26.74,26.89,3638079,0
+RNG.US,D,20230517,000000,26.89,29.48,26.825,29.23,2901621,0
+RNG.US,D,20230518,000000,29.49,31.19,29.45,31.03,2167094,0
+RNG.US,D,20230519,000000,32.01,32.01,30.47,31.02,1796205,0
+RNG.US,D,20230522,000000,31,32.18,30.69,32.02,1888641,0
+RNG.US,D,20230523,000000,31.66,32.606,31.33,31.35,2299100,0
+RNG.US,D,20230524,000000,30.78,31.4,30.15,30.53,1474423,0
+RNG.US,D,20230525,000000,30.84,31.15,28.8,29.5,2230159,0
+RNG.US,D,20230526,000000,30.82,35.5764,30.13,34.78,5753190,0
+RNG.US,D,20230530,000000,35.42,35.84,33.99,34.63,3136972,0
+RNG.US,D,20230531,000000,34.1,35.0299,33.48,34.7,2911001,0
+RNG.US,D,20230601,000000,34.5,36.57,33.975,35.51,2138505,0
+RNG.US,D,20230602,000000,36.19,36.61,35.03,35.2,1329620,0
+RNG.US,D,20230605,000000,34.85,34.85,33.33,34.38,1831511,0
+RNG.US,D,20230606,000000,34.01,35.26,33.89,34.58,1628337,0
+RNG.US,D,20230607,000000,34.92,35.1,33.8048,34.01,1567367,0
+RNG.US,D,20230608,000000,33.77,34.36,33.435,33.46,1321665,0
+RNG.US,D,20230609,000000,33.73,34.18,32.615,32.95,1562164,0
+RNG.US,D,20230612,000000,33.29,34.89,33.29,34.76,1268799,0
+RNG.US,D,20230613,000000,35.04,35.64,34.48,34.84,746480,0
+RNG.US,D,20230614,000000,34.84,35.27,33.36,34.22,1042509,0
+RNG.US,D,20230615,000000,33.86,35.99,33.555,35.93,1490664,0
+RNG.US,D,20230616,000000,36.16,36.16,34.91,34.98,1286297,0
+RNG.US,D,20230620,000000,34.34,34.87,33.72,33.95,875600,0
+RNG.US,D,20230621,000000,33.7,33.95,32.34,32.86,1026243,0
+RNG.US,D,20230622,000000,32.59,33,32.06,32.75,717506,0
+RNG.US,D,20230623,000000,32,32.22,31.13,32.07,1396691,0
+RNG.US,D,20230626,000000,31.96,32.79,31.9,32.4,680091,0
+RNG.US,D,20230627,000000,32.79,33.26,32.09,33.08,808422,0
+RNG.US,D,20230628,000000,32.89,33.5,32.65,33.48,693801,0
+RNG.US,D,20230629,000000,33.4,33.7,32.58,32.76,602537,0
+RNG.US,D,20230630,000000,33.23,33.25,32.59,32.73,538436,0
+RNG.US,D,20230703,000000,32.77,33.68,32.72,33.66,566448,0
+RNG.US,D,20230705,000000,33.34,33.43,32.54,32.87,695163,0
+RNG.US,D,20230706,000000,32.12,32.355,31.44,32.33,823489,0
+RNG.US,D,20230707,000000,32.32,33.36,32.3,33.05,1156975,0
+RNG.US,D,20230710,000000,32.67,34.17,32.66,34.09,894884,0
+RNG.US,D,20230711,000000,34.3,35.42,34.19,35.12,1427692,0
+RNG.US,D,20230712,000000,36.46,38.61,36.25,38.52,2757953,0
+RNG.US,D,20230713,000000,38.94,39.56,38.55,39.05,1451708,0
+RNG.US,D,20230714,000000,39.06,39.23,37.81,38.28,1008276,0
+RNG.US,D,20230717,000000,38.54,38.9199,38.1,38.46,871727,0
+RNG.US,D,20230718,000000,38.51,39.91,38.33,39.79,1548969,0
+RNG.US,D,20230719,000000,40.01,43.28,39.8,42.9,2912970,0
+RNG.US,D,20230720,000000,42.01,42.26,40.025,40.09,1152343,0
+RNG.US,D,20230721,000000,41.16,41.775,39.8355,41.57,1749824,0
+RNG.US,D,20230724,000000,41.69,41.69,39.34,39.89,1296273,0
+RNG.US,D,20230725,000000,40.09,40.63,39.15,39.28,974112,0
+RNG.US,D,20230726,000000,39.02,40.3999,38.71,39.57,740153,0
+RNG.US,D,20230727,000000,40.42,40.65,38.975,39.13,1428859,0
+RNG.US,D,20230728,000000,39.95,41.12,39.6674,40.2,978168,0
+RNG.US,D,20230731,000000,40.2,41.76,40.2,41.36,839223,0
+RNG.US,D,20230801,000000,40.84,41.71,40.48,41.54,786535,0
+RNG.US,D,20230802,000000,40.45,40.96,39.23,39.74,1195040,0
+RNG.US,D,20230803,000000,39.55,39.64,38.5,39.07,1051145,0
+RNG.US,D,20230804,000000,39.53,39.86,38.35,38.64,1526909,0
+RNG.US,D,20230807,000000,38.55,39.15,37.88,38.98,2137450,0
+RNG.US,D,20230808,000000,34.69,35.4,31.54,31.8,7894608,0
+RNG.US,D,20230809,000000,31.5,31.84,29.38,29.71,2928030,0
+RNG.US,D,20230810,000000,30.28,31.58,30.01,31.04,2066998,0
+RNG.US,D,20230811,000000,30.43,30.905,30.27,30.5,1007144,0
+RNG.US,D,20230814,000000,30.18,30.68,29.8901,30.58,833460,0
+RNG.US,D,20230815,000000,30.17,30.71,29.85,29.94,950551,0
+RNG.US,D,20230816,000000,29.73,29.98,28.555,28.59,2400491,0
+RNG.US,D,20230817,000000,28.42,28.83,27.51,28.76,1514825,0
+RNG.US,D,20230818,000000,28,29.58,28,29.22,1684532,0
+RNG.US,D,20230821,000000,28.83,29.19,28.14,28.52,1533287,0
+RNG.US,D,20230822,000000,28.75,29.18,27.97,28.01,1425267,0
+RNG.US,D,20230823,000000,28.03,28.76,27.9,28.63,842068,0
+RNG.US,D,20230824,000000,29.05,29.1399,28.32,28.6,863964,0
+RNG.US,D,20230825,000000,28.61,29.33,28.48,29.02,856593,0
+RNG.US,D,20230828,000000,29.22,29.82,29.22,29.42,1075752,0
+RNG.US,D,20230829,000000,29.22,30.39,28.99,30.15,1344654,0
+RNG.US,D,20230830,000000,29.91,30.34,29.43,29.62,1651410,0
+RNG.US,D,20230831,000000,30.15,31.355,29.96,30.93,2554452,0
+RNG.US,D,20230901,000000,31.31,32.2,30.9733,31.93,2053710,0
+RNG.US,D,20230905,000000,31.35,32.02,31.26,31.57,1300274,0
+RNG.US,D,20230906,000000,31.33,32.89,31.33,32.84,1281910,0
+RNG.US,D,20230907,000000,32.03,32.14,31.49,31.84,976626,0
+RNG.US,D,20230908,000000,31.98,32.25,31.52,31.52,1136516,0
+RNG.US,D,20230911,000000,31.53,31.75,31.04,31.23,1001233,0
+RNG.US,D,20230912,000000,30.78,31.46,30.5,30.75,1007792,0
+RNG.US,D,20230913,000000,30.62,30.725,29.77,30.22,930827,0
+RNG.US,D,20230914,000000,30.52,30.61,29.67,30.23,809687,0
+RNG.US,D,20230915,000000,29.81,30.16,29.45,29.92,1810979,0
+RNG.US,D,20230918,000000,29.73,29.93,29.02,29.32,651699,0
+RNG.US,D,20230919,000000,29.16,29.49,28.8,29.39,583549,0
+RNG.US,D,20230920,000000,29.42,30,28.86,28.95,1131957,0
+RNG.US,D,20230921,000000,28.5,28.8,27.7,28.24,1288029,0
+RNG.US,D,20230922,000000,28.78,29.23,28.11,29.07,1205487,0
+RNG.US,D,20230925,000000,28.41,29.83,28.41,29.54,824446,0
+RNG.US,D,20230926,000000,29.36,29.73,28.68,28.84,858535,0
+RNG.US,D,20230927,000000,29.23,29.55,28.26,28.66,857297,0
+RNG.US,D,20230928,000000,28.46,29.37,28,29.02,611765,0
+RNG.US,D,20230929,000000,29.52,30.155,29.42,29.63,727945,0
+RNG.US,D,20231002,000000,29.63,30.38,29.33,30.1,742932,0
+RNG.US,D,20231003,000000,29.63,29.81,28.46,28.69,930428,0
+RNG.US,D,20231004,000000,28.91,29.88,28.91,29.73,1084507,0
+RNG.US,D,20231005,000000,29.56,29.56,28.321,28.53,659525,0
+RNG.US,D,20231006,000000,28.14,30.095,28.079,30.03,933757,0
+RNG.US,D,20231009,000000,29.36,30.125,29.23,30.03,541676,0
+RNG.US,D,20231010,000000,30.29,31.17,30.06,30.29,748460,0
+RNG.US,D,20231011,000000,30.61,30.84,30.08,30.3,560913,0
+RNG.US,D,20231012,000000,30.26,30.26,29.11,29.42,619675,0
+RNG.US,D,20231013,000000,29.43,29.555,28.56,28.84,533550,0
+RNG.US,D,20231016,000000,29.12,30.16,28.71,29.98,713689,0
+RNG.US,D,20231017,000000,29.42,30.8,29.25,30.46,982401,0
+RNG.US,D,20231018,000000,30.08,30.125,29.23,29.26,540927,0
+RNG.US,D,20231019,000000,29.54,30.15,28.78,28.79,982821,0
+RNG.US,D,20231020,000000,28.78,28.78,27.5,27.64,1071358,0
+RNG.US,D,20231023,000000,26.68,26.96,25.57,25.6,2032938,0
+RNG.US,D,20231024,000000,26.03,27.45,25.74,26.99,1682721,0
+RNG.US,D,20231025,000000,26.56,26.795,26.07,26.13,775463,0
+RNG.US,D,20231026,000000,26.3,26.7088,25.54,25.6,810821,0
+RNG.US,D,20231027,000000,25.88,25.98,25.21,25.3,782794,0
+RNG.US,D,20231030,000000,25.7,25.98,25.14,25.72,674794,0
+RNG.US,D,20231031,000000,25.73,26.67,25.6,26.58,721382,0
+RNG.US,D,20231101,000000,26.35,26.53,25.075,25.38,1060400,0
+RNG.US,D,20231102,000000,26.68,27.66,26.63,27.25,1474397,0
+RNG.US,D,20231103,000000,27.48,28.65,27.48,28.32,1650478,0
+RNG.US,D,20231106,000000,28.5,28.6413,27.84,28.25,1965741,0
+RNG.US,D,20231107,000000,29.3,29.705,27.65,29.01,2972559,0
+RNG.US,D,20231108,000000,28.9,29.05,27.55,27.62,1513398,0
+RNG.US,D,20231109,000000,27.62,28.19,26.545,26.67,1357483,0
+RNG.US,D,20231110,000000,26.51,27.645,26.23,27.55,977119,0
+RNG.US,D,20231113,000000,27.21,27.225,26.27,26.33,1163309,0
+RNG.US,D,20231114,000000,26.94,28.215,26.63,27.84,3188154,0
+RNG.US,D,20231115,000000,28.24,30.475,28.19,30.41,2715949,0
+RNG.US,D,20231116,000000,30,30.33,28.18,29.06,1965240,0
+RNG.US,D,20231117,000000,29.27,29.705,29.0316,29.26,1052242,0
+RNG.US,D,20231120,000000,29.15,30.72,29.06,30.31,1098106,0
+RNG.US,D,20231121,000000,29.53,29.81,28.6,28.82,1870701,0
+RNG.US,D,20231122,000000,29.12,29.7399,28.99,29.05,1086117,0
+RNG.US,D,20231124,000000,28.85,29.37,28.5,29.31,385433,0
+RNG.US,D,20231127,000000,28.86,28.89,27.76,27.78,1810767,0
+RNG.US,D,20231128,000000,27.81,29.23,27.805,29.05,1186009,0
+RNG.US,D,20231129,000000,29.68,30.87,28.95,29.16,1439189,0
+RNG.US,D,20231130,000000,29.53,29.95,28.13,28.46,1759784,0
+RNG.US,D,20231201,000000,28.66,30.77,28.37,30.75,1624370,0
+RNG.US,D,20231204,000000,30.5,32.38,30.295,32.05,2513249,0
+RNG.US,D,20231205,000000,31.62,31.88,30.502,31,1401361,0
+RNG.US,D,20231206,000000,31.4,32.565,31.17,31.49,1221612,0
+RNG.US,D,20231207,000000,31.32,34.37,31.32,32.74,3990180,0
+RNG.US,D,20231208,000000,32.36,34.57,32.14,34.11,2048829,0
+RNG.US,D,20231211,000000,31.9,32.24,31.17,31.79,2424410,0
+RNG.US,D,20231212,000000,30.85,32.05,30.6288,31.54,1508685,0
+RNG.US,D,20231213,000000,31.76,32.52,30.52,32.36,2169768,0
+RNG.US,D,20231214,000000,33.08,34.75,33.04,33.81,2064475,0
+RNG.US,D,20231215,000000,34.05,34.175,33.05,33.62,2053184,0
+RNG.US,D,20231218,000000,33.13,34.1391,32.9573,33.97,1287604,0
+RNG.US,D,20231219,000000,34.51,35.1,34.21,34.47,962084,0
+RNG.US,D,20231220,000000,33.75,34.66,32.87,32.96,1197224,0
+RNG.US,D,20231221,000000,33.84,34.05,33.06,34.01,953070,0
+RNG.US,D,20231222,000000,34.13,34.72,33.81,34.19,593790,0
+RNG.US,D,20231226,000000,34.29,34.85,34.21,34.62,887267,0
+RNG.US,D,20231227,000000,34.77,35.07,34.3206,34.97,774008,0
+RNG.US,D,20231228,000000,34.84,35.26,34.65,34.69,686603,0
+RNG.US,D,20231229,000000,34.51,35.13,33.85,33.95,774129,0
+RNG.US,D,20240102,000000,33.37,33.65,32.36,32.56,960734,0
+RNG.US,D,20240103,000000,31.6,31.915,30.94,31,1854850,0
+RNG.US,D,20240104,000000,30.94,31.52,30.74,31.06,2000389,0
+RNG.US,D,20240105,000000,31.08,31.66,30.97,31.04,1018368,0
+RNG.US,D,20240108,000000,31.24,32.67,31.15,32.36,1192095,0
+RNG.US,D,20240109,000000,32,32.96,31.89,32.67,1347898,0
+RNG.US,D,20240110,000000,32.77,33.45,32.615,33.28,1089754,0
+RNG.US,D,20240111,000000,33.5,33.74,32.52,33.11,1061571,0
+RNG.US,D,20240112,000000,33.33,33.94,32.9,33.06,678532,0
+RNG.US,D,20240116,000000,32.61,33.26,32.01,33.06,1983932,0
+RNG.US,D,20240117,000000,32.44,33.33,32.13,33.27,1375248,0
+RNG.US,D,20240118,000000,33.94,33.94,32.58,33.5,919178,0
+RNG.US,D,20240119,000000,33.77,34.53,33.29,34.44,951567,0
+RNG.US,D,20240122,000000,34.88,36.275,34.565,35.34,1129027,0
+RNG.US,D,20240123,000000,35.81,36.519,35.42,36.15,873001,0
+RNG.US,D,20240124,000000,36.63,36.63,35.57,35.69,973444,0
+RNG.US,D,20240125,000000,36.11,36.35,34.65,35.09,955280,0
+RNG.US,D,20240126,000000,35.29,35.68,34.78,34.94,572363,0
+RNG.US,D,20240129,000000,35.01,36.22,34.58,36.19,706161,0
+RNG.US,D,20240130,000000,35.98,36.4499,35.38,35.53,828835,0
+RNG.US,D,20240131,000000,35.11,35.155,33.86,33.89,889739,0
+RNG.US,D,20240201,000000,34,34.2609,32.935,33.78,1126888,0
+RNG.US,D,20240202,000000,33.35,33.87,32.81,33.66,983612,0
+RNG.US,D,20240205,000000,33.54,33.54,32.78,33.14,902951,0
+RNG.US,D,20240206,000000,33.14,33.675,32.895,33.37,813494,0
+RNG.US,D,20240207,000000,33.53,33.625,32.79,32.92,611772,0
+RNG.US,D,20240208,000000,33.045,33.5,32.26,33.36,905239,0
+RNG.US,D,20240209,000000,33.74,34.25,33.34,33.71,1209133,0
+RNG.US,D,20240212,000000,33.75,34.56,32.64,32.66,1200523,0
+RNG.US,D,20240213,000000,31.92,31.92,30.8746,31.27,1399415,0
+RNG.US,D,20240214,000000,31.96,32.79,31.56,32.47,818210,0
+RNG.US,D,20240215,000000,32.675,32.95,32,32.93,1346728,0
+RNG.US,D,20240216,000000,32.02,32.2,30.52,30.64,2408162,0
+RNG.US,D,20240220,000000,30.14,31.045,29.86,30.86,2521366,0
+RNG.US,D,20240221,000000,30.25,32.9,29.85,31.63,4587342,0
+RNG.US,D,20240222,000000,32.14,32.14,29.78,30.22,2989662,0
+RNG.US,D,20240223,000000,30.27,31.25,30.1969,31.14,1294099,0
+RNG.US,D,20240226,000000,31.19,31.8,30.65,31.07,1107067,0
+RNG.US,D,20240227,000000,31.35,32.62,31.13,32.4,1587649,0
+RNG.US,D,20240228,000000,31.99,33.46,31.83,33.01,1672046,0
+RNG.US,D,20240229,000000,33.2,33.585,32.62,33.42,1363762,0
+RNG.US,D,20240301,000000,33.38,33.965,32.69,33.87,922012,0
+RNG.US,D,20240304,000000,33.59,33.77,33.06,33.31,934109,0
+RNG.US,D,20240305,000000,32.53,32.77,31.35,31.53,1051058,0
+RNG.US,D,20240306,000000,32.2,32.49,31.755,32.29,1013171,0
+RNG.US,D,20240307,000000,32.72,35.35,32.46,35.05,1741602,0
+RNG.US,D,20240308,000000,35.54,36.625,35.335,36.01,1098242,0
+RNG.US,D,20240311,000000,35.87,36.76,35.87,35.9,1074979,0
+RNG.US,D,20240312,000000,36.29,36.935,35.93,36.34,978946,0
+RNG.US,D,20240313,000000,36.33,36.88,35.94,36.33,1233210,0
+RNG.US,D,20240314,000000,36.34,36.43,35.21,35.4,911492,0
+RNG.US,D,20240315,000000,34.92,35.27,34.55,34.97,3139142,0
+RNG.US,D,20240318,000000,34.9,35.64,34.57,35.49,1068708,0
+RNG.US,D,20240319,000000,35,35.93,34.87,35.44,742287,0
+RNG.US,D,20240320,000000,35.46,36.16,34.88,36.14,891473,0
+RNG.US,D,20240321,000000,36.46,36.91,35.88,36.08,1084390,0
+RNG.US,D,20240322,000000,35.97,35.9999,35.19,35.46,801172,0
+RNG.US,D,20240325,000000,35.36,35.59,35.04,35.08,759508,0
+RNG.US,D,20240326,000000,35.41,35.41,34.03,34.09,999121,0
+RNG.US,D,20240327,000000,34.51,35.1075,34.26,34.88,1004733,0
+RNG.US,D,20240328,000000,34.56,35.3,34.51,34.74,817095,0
+RNG.US,D,20240401,000000,34.57,34.855,33.51,33.74,1240048,0
+RNG.US,D,20240402,000000,33,33.17,31.93,33.14,1573133,0
+RNG.US,D,20240403,000000,32.98,33.57,32.9201,33.25,1009941,0
+RNG.US,D,20240404,000000,33.55,33.825,32.6,32.75,722830,0
+RNG.US,D,20240405,000000,32.73,32.945,32.4,32.41,708591,0
+RNG.US,D,20240408,000000,32.74,33.03,32.37,32.97,550744,0
+RNG.US,D,20240409,000000,33,34.17,33,33.79,815175,0
+RNG.US,D,20240410,000000,32.34,32.92,31.96,32.37,827296,0
+RNG.US,D,20240411,000000,32.64,33.01,31.9,32.39,611599,0
+RNG.US,D,20240412,000000,31.88,32.175,31.25,31.41,941648,0
+RNG.US,D,20240415,000000,31.49,31.825,30.46,30.71,808124,0
+RNG.US,D,20240416,000000,30.56,31.135,30,30.38,747972,0
+RNG.US,D,20240417,000000,30.24,30.46,29.72,29.73,777214,0
+RNG.US,D,20240418,000000,29.96,30.29,29.22,29.25,1053043,0
+RNG.US,D,20240419,000000,29.29,29.59,29.07,29.35,736605,0
+RNG.US,D,20240422,000000,29.84,29.93,29.08,29.51,656989,0
+RNG.US,D,20240423,000000,29.66,30.82,29.66,30.53,673362,0
+RNG.US,D,20240424,000000,30.6,30.81,29.98,30.29,691727,0
+RNG.US,D,20240425,000000,29.66,30.09,29.42,30.01,539714,0
+RNG.US,D,20240426,000000,30.3,30.95,30.3,30.64,481722,0
+RNG.US,D,20240429,000000,30.95,31.29,30.85,31.15,611068,0
+RNG.US,D,20240430,000000,30.83,30.98,29.62,29.62,1306347,0
+RNG.US,D,20240501,000000,29.64,30.865,29.56,30.08,950465,0
+RNG.US,D,20240502,000000,30.51,30.62,29.8,30.46,501069,0
+RNG.US,D,20240503,000000,30.95,31.28,30.26,30.49,693644,0
+RNG.US,D,20240506,000000,30.77,31.09,30.29,30.31,754277,0
+RNG.US,D,20240507,000000,30.26,30.61,29.98,29.99,985659,0
+RNG.US,D,20240508,000000,33.34,35.11,32.5,34.38,3263894,0
+RNG.US,D,20240509,000000,34.96,35.52,34.23,35.46,1332033,0
+RNG.US,D,20240510,000000,35.59,35.89,34.98,35.41,961635,0
+RNG.US,D,20240513,000000,36,36.73,35.75,36.63,1114394,0
+RNG.US,D,20240514,000000,36.99,37.69,36.66,37.68,1322702,0
+RNG.US,D,20240515,000000,38.07,38.35,37.32,37.96,1060258,0
+RNG.US,D,20240516,000000,37.98,37.98,36.42,36.58,1518890,0
+RNG.US,D,20240517,000000,36.59,37.06,36.46,36.92,728709,0
+RNG.US,D,20240520,000000,37.01,37.59,36.81,37.23,724977,0
+RNG.US,D,20240521,000000,36.78,36.785,35.48,36.35,1808518,0
+RNG.US,D,20240522,000000,36.29,36.46,35.1,35.4,921822,0
+RNG.US,D,20240523,000000,35.39,35.41,34.09,34.54,963799,0
+RNG.US,D,20240524,000000,34.5,34.795,34.045,34.54,752279,0
+RNG.US,D,20240528,000000,34.8,35.21,34.43,34.78,697324,0
+RNG.US,D,20240529,000000,34.27,34.77,34.135,34.53,688276,0
+RNG.US,D,20240530,000000,34.41,34.89,33.82,34.29,1080932,0
+RNG.US,D,20240531,000000,34.46,34.82,33.31,34.2,1294639,0
+RNG.US,D,20240603,000000,34.53,34.84,33.925,34.31,676230,0
+RNG.US,D,20240604,000000,34.11,35.06,33.87,33.97,648458,0
+RNG.US,D,20240605,000000,34.49,34.92,33.94,34.91,1020474,0
+RNG.US,D,20240606,000000,34.96,35.68,34.75,34.86,784812,0
+RNG.US,D,20240607,000000,34.34,34.675,34.08,34.29,593677,0
+RNG.US,D,20240610,000000,34,34.63,34,34.25,537586,0
+RNG.US,D,20240611,000000,34,34.29,33.38,33.72,823804,0
+RNG.US,D,20240612,000000,34.61,34.97,31.19,31.26,1720342,0
+RNG.US,D,20240613,000000,31.23,31.395,28.8,29.02,2244539,0
+RNG.US,D,20240614,000000,28.5,28.795,28.115,28.65,1993085,0
+RNG.US,D,20240617,000000,28.87,28.88,28.05,28.27,1254635,0
+RNG.US,D,20240618,000000,28.11,28.25,27.13,27.16,1307747,0
+RNG.US,D,20240620,000000,27.18,27.81,27.06,27.68,1699771,0
+RNG.US,D,20240621,000000,27.55,28.17,27.38,27.97,2979312,0
+RNG.US,D,20240624,000000,27.99,28.46,27.61,28.04,1145391,0
+RNG.US,D,20240625,000000,27.98,27.98,27.22,27.22,1058959,0
+RNG.US,D,20240626,000000,27.2,27.485,26.99,26.99,1120036,0
+RNG.US,D,20240627,000000,27.03,28.23,26.98,27.79,1898303,0
+RNG.US,D,20240628,000000,28.11,28.65,27.975,28.2,2888934,0
+RNG.US,D,20240701,000000,28.64,29.46,28.06,29.44,2210058,0
+RNG.US,D,20240702,000000,29.23,29.59,27.9,28.52,1224560,0
+RNG.US,D,20240703,000000,28.43,28.66,28.2,28.57,832472,0
+RNG.US,D,20240705,000000,28.43,28.6,27.82,27.91,1258321,0
+RNG.US,D,20240708,000000,28.01,28.26,27.72,28.25,1148534,0
+RNG.US,D,20240709,000000,28.03,28.13,27.46,27.81,1323359,0
+RNG.US,D,20240710,000000,28,28.185,27.69,27.86,1011320,0
+RNG.US,D,20240711,000000,28.43,29.34,28.43,28.96,1042816,0
+RNG.US,D,20240712,000000,29.24,31.17,29.04,30.76,1871090,0
+RNG.US,D,20240715,000000,30.93,31.7,30.64,31.35,1322500,0
+RNG.US,D,20240716,000000,31.53,32.48,31.19,32.45,1333147,0
+RNG.US,D,20240717,000000,32,32.94,31.98,32.72,1705884,0
+RNG.US,D,20240718,000000,32.69,33.42,31.96,32.28,1115149,0
+RNG.US,D,20240719,000000,32.35,32.9,32.125,32.79,648870,0
+RNG.US,D,20240722,000000,33.14,33.22,31.825,32.42,819370,0
+RNG.US,D,20240723,000000,32.39,33,32.1538,32.51,684707,0
+RNG.US,D,20240724,000000,32.46,33.12,31.75,31.81,687922,0
+RNG.US,D,20240725,000000,32.1,34.43,31.82,34.29,1306705,0
+RNG.US,D,20240726,000000,34.71,35.66,34.42,34.91,1312936,0
+RNG.US,D,20240729,000000,35,35.34,34.335,34.67,808239,0
+RNG.US,D,20240730,000000,34.81,35.24,34.4785,34.53,732051,0
+RNG.US,D,20240731,000000,34.6,35.46,34.195,35.05,1101934,0
+RNG.US,D,20240801,000000,34.8,35.235,32.9,33.45,1397298,0
+RNG.US,D,20240802,000000,37.36,38.27,33.84,35.26,3145964,0
+RNG.US,D,20240805,000000,32.33,35.5799,32.19,34.87,1280760,0
+RNG.US,D,20240806,000000,35.1,35.33,33.73,33.79,1201873,0
+RNG.US,D,20240807,000000,34.22,34.99,33,33.02,1106826,0
+RNG.US,D,20240808,000000,33.41,34.26,33.19,33.76,861191,0
+RNG.US,D,20240809,000000,33.72,33.94,31.79,32.07,1129609,0
+RNG.US,D,20240812,000000,32.06,32.55,31.4,31.69,1425212,0
+RNG.US,D,20240813,000000,31.78,32.62,31.6,32.61,1260389,0
+RNG.US,D,20240814,000000,32.63,33.53,32.47,33.12,939984,0
+RNG.US,D,20240815,000000,33.6,34.17,33.55,33.96,850302,0
+RNG.US,D,20240816,000000,33.86,33.94,33.22,33.77,1171229,0
+RNG.US,D,20240819,000000,33.74,34.34,33.71,34.15,884523,0
+RNG.US,D,20240820,000000,34.01,34.24,33.18,33.49,663860,0
+RNG.US,D,20240821,000000,33.83,33.83,32.09,32.96,1891042,0
+RNG.US,D,20240822,000000,33.35,33.77,32.77,32.83,1650757,0
+RNG.US,D,20240823,000000,32.96,33.84,32.72,33.81,1131385,0
+RNG.US,D,20240826,000000,33.84,34.1,33.5,33.65,780228,0
+RNG.US,D,20240827,000000,33.32,34.15,33.16,33.93,835547,0
+RNG.US,D,20240828,000000,33.76,33.945,33,33.43,811611,0
+RNG.US,D,20240829,000000,33.72,34.46,33.625,33.85,1086113,0
+RNG.US,D,20240830,000000,34.06,34.5705,33.13,33.33,1145113,0
+RNG.US,D,20240903,000000,33,33.64,32.69,32.85,856030,0
+RNG.US,D,20240904,000000,31.44,31.91,28.84,29.15,3036233,0
+RNG.US,D,20240905,000000,29.15,29.58,28.86,29,1326858,0
+RNG.US,D,20240906,000000,29.11,29.58,28.06,28.06,1615816,0
+RNG.US,D,20240909,000000,28.28,28.88,27.7,27.72,1599991,0
+RNG.US,D,20240910,000000,27.73,27.95,27.24,27.75,1664278,0
+RNG.US,D,20240911,000000,27.55,28.42,27.5,28,1318820,0
+RNG.US,D,20240912,000000,28.09,28.67,27.725,28.33,846601,0
+RNG.US,D,20240913,000000,28.5,29.88,28.5,29.38,1211771,0
+RNG.US,D,20240916,000000,29.44,30.89,29.36,30.31,2273573,0
+RNG.US,D,20240917,000000,30.5,30.93,29.685,30.04,1069489,0
+RNG.US,D,20240918,000000,29.98,30.815,29.58,30.09,1170655,0
+RNG.US,D,20240919,000000,30.96,30.96,30.27,30.36,1298232,0
+RNG.US,D,20240920,000000,30.2,30.8,30.03,30.32,3357229,0
+RNG.US,D,20240923,000000,30.43,30.79,29.75,30.42,1304196,0
+RNG.US,D,20240924,000000,30.88,30.96,30.235,30.62,1041365,0
+RNG.US,D,20240925,000000,30.47,30.78,30.15,30.24,1062500,0
+RNG.US,D,20240926,000000,30.72,31.085,30.3,31.07,1154171,0
+RNG.US,D,20240927,000000,31.34,31.57,31.17,31.54,908049,0
+RNG.US,D,20240930,000000,31.5,32.02,31.46,31.63,1132718,0
+RNG.US,D,20241001,000000,31.49,31.75,30.52,30.69,821567,0
+RNG.US,D,20241002,000000,30.71,31.56,30.5849,31.31,2240195,0
+RNG.US,D,20241003,000000,31,31.43,30.84,31.03,1354825,0
+RNG.US,D,20241004,000000,31.52,31.52,30.8042,30.98,840487,0
+RNG.US,D,20241007,000000,30.9,31,30,30.09,1340304,0
+RNG.US,D,20241008,000000,29.99,30.175,29.66,29.83,1925532,0
+RNG.US,D,20241009,000000,29.83,30.83,29.8,30.41,3651534,0
+RNG.US,D,20241010,000000,29.94,31.85,29.94,31.35,2313263,0
+RNG.US,D,20241011,000000,31.53,32.75,31.3413,32.72,1231388,0
+RNG.US,D,20241014,000000,32.72,32.88,32.395,32.71,852982,0
+RNG.US,D,20241015,000000,32.67,32.97,32.4,32.83,765294,0
+RNG.US,D,20241016,000000,32.89,33.05,32.5,32.89,730177,0
+RNG.US,D,20241017,000000,32.62,32.98,32.34,32.96,675609,0
+RNG.US,D,20241018,000000,33.32,34,33.24,33.93,1009334,0
+RNG.US,D,20241021,000000,33.91,34.417,33.87,34.1,1373510,0
+RNG.US,D,20241022,000000,33.93,34.36,33.49,34.01,866398,0
+RNG.US,D,20241023,000000,34.07,34.225,33.2306,33.45,747065,0
+RNG.US,D,20241024,000000,33.65,34.28,33.65,34.18,796580,0
+RNG.US,D,20241025,000000,34.22,34.44,33.695,33.82,661388,0
+RNG.US,D,20241028,000000,34.1,34.255,33.91,34.09,762748,0
+RNG.US,D,20241029,000000,33.89,34.59,33.89,34.21,1118462,0
+RNG.US,D,20241030,000000,34.2,35.8,34.2,35.56,1168147,0
+RNG.US,D,20241031,000000,35.62,36.44,35.29,36.01,1160717,0
+RNG.US,D,20241101,000000,36.24,37.21,36.11,36.45,1283559,0
+RNG.US,D,20241104,000000,36.36,36.76,35.89,36.16,1125979,0
+RNG.US,D,20241105,000000,36.12,36.625,35.58,36.61,1190714,0
+RNG.US,D,20241106,000000,37.18,38.02,37.03,37.5,1562334,0
+RNG.US,D,20241107,000000,37.92,38.91,37.71,38.8,1828177,0
+RNG.US,D,20241108,000000,38.5,40.98,36.67,37.97,2624389,0
+RNG.US,D,20241111,000000,38.01,38.65,36,36.21,2144615,0
+RNG.US,D,20241112,000000,35.76,37.04,35.61,36.27,1248598,0
+RNG.US,D,20241113,000000,36.29,38.29,36.25,37.94,1421240,0
+RNG.US,D,20241114,000000,37.845,38.15,36.69,36.74,1046080,0
+RNG.US,D,20241115,000000,36.44,36.65,35.3,35.78,1101940,0
+RNG.US,D,20241118,000000,35.38,35.6499,34.13,35.03,1478483,0
+RNG.US,D,20241119,000000,34.685,36.0367,34.48,35.56,1034738,0
+RNG.US,D,20241120,000000,35.595,35.69,34.8,35.04,692246,0
+RNG.US,D,20241121,000000,35.5,35.5,34.42,34.87,1516233,0
+RNG.US,D,20241122,000000,35,37.09,34.92,36.91,1329316,0
+RNG.US,D,20241125,000000,37.25,39.13,37.25,38.99,1541959,0
+RNG.US,D,20241126,000000,38.8,38.88,38.15,38.64,1026223,0
+RNG.US,D,20241127,000000,38.65,39.27,37.93,38.06,652707,0
+RNG.US,D,20241129,000000,38.185,38.31,37.42,37.63,380904,0
+RNG.US,D,20241202,000000,37.65,38.01,37.24,37.76,789786,0
+RNG.US,D,20241203,000000,37.46,38.47,36.94,37.05,3768309,0
+RNG.US,D,20241204,000000,37.61,40.59,37.4101,39.79,2268495,0
+RNG.US,D,20241205,000000,39.85,40.19,38.48,38.5,1160638,0
+RNG.US,D,20241206,000000,38.94,41.04,38.85,41.03,1596032,0
+RNG.US,D,20241209,000000,41.35,41.92,40.73,41.73,1386226,0
+RNG.US,D,20241210,000000,41.14,42.19,41.14,41.25,2252798,0
+RNG.US,D,20241211,000000,41.45,42.16,40.22,41.82,1151504,0
+RNG.US,D,20241212,000000,41.585,41.74,40.71,41.35,1138473,0
+RNG.US,D,20241213,000000,40.81,41.055,38.27,39.05,1694608,0
+RNG.US,D,20241216,000000,38.89,40.45,38.87,39.93,1216070,0
+RNG.US,D,20241217,000000,39.865,39.97,38.75,39.24,1180565,0
+RNG.US,D,20241218,000000,39.315,39.59,37.44,37.67,908107,0
+RNG.US,D,20241219,000000,38,38.29,36.57,37.16,1275862,0
+RNG.US,D,20241220,000000,36.54,37.7,36.27,37.45,2563650,0
+RNG.US,D,20241223,000000,37.42,37.76,36.91,37.35,696461,0
+RNG.US,D,20241224,000000,37.18,37.27,36.71,36.99,342841,0
+RNG.US,D,20241226,000000,36.75,37.75,36.6,37.37,627950,0
+RNG.US,D,20241227,000000,37.21,37.27,35.48,36.11,710782,0
+RNG.US,D,20241230,000000,35.6,35.88,35.07,35.46,852095,0
+RNG.US,D,20241231,000000,35.58,35.78,34.9,35.01,588820,0
+RNG.US,D,20250102,000000,35.757,35.84,34.79,34.83,682959,0
+RNG.US,D,20250103,000000,34,35.43,34,35.4,846326,0
+RNG.US,D,20250106,000000,35.69,37.23,35.69,36.77,1621033,0
+RNG.US,D,20250107,000000,35.67,35.79,33.73,34.03,2488519,0
+RNG.US,D,20250108,000000,34.22,34.51,33.3,33.57,1162804,0
+RNG.US,D,20250110,000000,33.05,33.33,32.5,32.95,1171825,0
+RNG.US,D,20250113,000000,32.5,32.73,32.14,32.4,1386063,0
+RNG.US,D,20250114,000000,32.5,33,31.91,32.81,1406959,0
+RNG.US,D,20250115,000000,33.75,34.38,33.41,33.45,986240,0
+RNG.US,D,20250116,000000,33.45,33.97,33.105,33.52,1363992,0
+RNG.US,D,20250117,000000,34.03,34.2,33.17,33.81,727921,0
+RNG.US,D,20250121,000000,34.2414,34.68,33.555,34.27,1407013,0
+RNG.US,D,20250122,000000,34.545,35.1,33.92,34.08,973515,0
+RNG.US,D,20250123,000000,33.825,34.5,33.08,34.39,1303828,0
+RNG.US,D,20250124,000000,34.79,35.21,34.29,34.65,807868,0
+RNG.US,D,20250127,000000,33.6,34.8699,33.5,34.85,927696,0
+RNG.US,D,20250128,000000,34.62,36.43,34.24,36.29,1238001,0
+RNG.US,D,20250129,000000,36.24,36.24,34.9,35.39,773328,0
+RNG.US,D,20250130,000000,35.425,35.93,34.96,35.59,722448,0
+RNG.US,D,20250131,000000,35.667,35.92,34.68,34.82,1023453,0
+RNG.US,D,20250203,000000,33.975,34.3112,33.06,34.18,1173295,0
+RNG.US,D,20250204,000000,34.445,34.71,33.97,34.64,916440,0
+RNG.US,D,20250205,000000,34.64,34.98,34.09,34.97,734837,0
+RNG.US,D,20250206,000000,34.7823,34.9499,34.29,34.67,684152,0
+RNG.US,D,20250207,000000,34.695,34.695,33.645,33.81,844264,0
+RNG.US,D,20250210,000000,34.105,35.23,33.92,34.82,795445,0
+RNG.US,D,20250211,000000,34.285,34.95,34,34.33,708816,0
+RNG.US,D,20250212,000000,33.53,35.02,33.53,34.82,557406,0
+RNG.US,D,20250213,000000,34.76,35.18,34.485,35.18,806851,0
+RNG.US,D,20250214,000000,35.125,35.25,33.31,33.74,1295398,0
+RNG.US,D,20250218,000000,34.14,34.1775,32.9,33.81,1089507,0
+RNG.US,D,20250219,000000,33.775,33.775,31.5,31.74,2300733,0
+RNG.US,D,20250220,000000,31.585,31.67,30.13,30.77,2405811,0
+RNG.US,D,20250221,000000,29.275,30,28.25,28.95,3958482,0
+RNG.US,D,20250224,000000,28.765,29.2736,27.67,28.93,2705503,0
+RNG.US,D,20250225,000000,28.92,29.215,27.79,28.78,2435426,0
+RNG.US,D,20250226,000000,28.935,29.29,28.42,28.71,2316833,0
+RNG.US,D,20250227,000000,28.86,29.21,28.4476,28.6,1975119,0
+RNG.US,D,20250228,000000,28.515,29,27.91,28.45,2046284,0
+RNG.US,D,20250303,000000,28.76,29.1349,27.85,27.97,1826531,0
+RNG.US,D,20250304,000000,27.7268,28.565,27.22,27.47,1889347,0
+RNG.US,D,20250305,000000,27.71,28.2,27.47,27.97,2373241,0
+RNG.US,D,20250306,000000,27.565,28.175,27.53,27.94,1606549,0
+RNG.US,D,20250307,000000,27.785,28.69,27.02,28.04,1724794,0
+RNG.US,D,20250310,000000,27.54,28.04,26.6403,26.99,1834529,0
+RNG.US,D,20250311,000000,26.92,27.47,26.64,26.74,2095999,0
+RNG.US,D,20250312,000000,27.095,27.572,26.6,26.94,1568986,0
+RNG.US,D,20250313,000000,26.72,26.8153,26.22,26.32,1529048,0
+RNG.US,D,20250314,000000,26.635,27.13,26.57,27,1545465,0
+RNG.US,D,20250317,000000,27,27.4,26.87,27,2594221,0
+RNG.US,D,20250318,000000,26.62,27.2862,26.56,27,1851734,0
+RNG.US,D,20250319,000000,27.32,27.67,27.02,27.21,1816453,0
+RNG.US,D,20250320,000000,26.9,27.43,26.9,27.03,1196184,0
+RNG.US,D,20250321,000000,26.795,27.18,26.68,26.9,6642769,0
+RNG.US,D,20250324,000000,27.47,28.1159,27.3418,28.07,1595363,0
+RNG.US,D,20250325,000000,28.11,28.49,27.84,27.84,1061640,0
+RNG.US,D,20250326,000000,27.75,28.02,27.43,27.56,849377,0
+RNG.US,D,20250327,000000,27.44,27.82,27.17,27.28,811699,0
+RNG.US,D,20250328,000000,27,27.22,25.47,25.57,1240986,0
+RNG.US,D,20250331,000000,25.1,25.21,23.89,24.76,1570449,0
+RNG.US,D,20250401,000000,24.83,25.42,24.575,25.36,1397827,0
+RNG.US,D,20250402,000000,25.01,26.02,24.83,25.86,1049076,0
+RNG.US,D,20250403,000000,24.79,25,23.71,24.3,1693676,0
+RNG.US,D,20250404,000000,23.79,24.19,22.14,22.61,2189102,0
+RNG.US,D,20250407,000000,21.495,23.05,20.585,22.28,2473652,0
+RNG.US,D,20250408,000000,23.38,23.445,21.18,21.51,1985266,0
+RNG.US,D,20250409,000000,21.55,24.54,21.34,24.36,2805589,0
+RNG.US,D,20250410,000000,23.94,23.94,22.37,23.09,1264229,0
+RNG.US,D,20250411,000000,22.94,23.17,22.13,22.9,1141542,0
+RNG.US,D,20250414,000000,23.44,23.61,22.107,22.63,2124085,0
+RNG.US,D,20250415,000000,22.69,23.035,22.41,22.57,1182976,0
+RNG.US,D,20250416,000000,22.495,23.19,22.2,22.55,1107242,0
+RNG.US,D,20250417,000000,22.63,22.97,22.505,22.77,804131,0
+RNG.US,D,20250421,000000,22.415,22.65,21.91,22.12,956941,0
+RNG.US,D,20250422,000000,22.5,22.91,22.21,22.9,817392,0
+RNG.US,D,20250423,000000,23.49,24.28,23.46,23.51,986697,0
+RNG.US,D,20250424,000000,23.98,25.125,23.715,25.01,842329,0
+RNG.US,D,20250425,000000,24.77,25.3199,24.41,25.15,692373,0
+RNG.US,D,20250428,000000,25.13,25.4,24.78,25.04,900130,0
+RNG.US,D,20250429,000000,25.04,25.515,25.01,25.28,847522,0
+RNG.US,D,20250430,000000,24.785,25.52,24.62,25.5,1086201,0
+RNG.US,D,20250501,000000,25.8603,26.14,25.36,25.38,1073124,0
+RNG.US,D,20250502,000000,25.77,26.05,25.49,25.82,1087805,0
+RNG.US,D,20250505,000000,25.575,26.325,25.575,25.74,785224,0
+RNG.US,D,20250506,000000,25.51,26.16,25.28,25.76,757166,0
+RNG.US,D,20250507,000000,25.88,26.3,25.77,26.09,694438,0
+RNG.US,D,20250508,000000,26.4726,27.09,26.21,26.67,1264187,0
+RNG.US,D,20250509,000000,26.85,28.5,26.77,27.72,2485343,0
+RNG.US,D,20250512,000000,28.92,29.1,27.81,28.36,1669790,0
+RNG.US,D,20250513,000000,28.28,28.39,27.7766,28.34,1569599,0
+RNG.US,D,20250514,000000,28.185,28.45,27.75,27.87,1020204,0
+RNG.US,D,20250515,000000,27.86,28.075,27.45,28.01,984591,0
+RNG.US,D,20250516,000000,27.905,28.115,27.6,28.09,1238324,0
+RNG.US,D,20250519,000000,27.55,27.6736,27.17,27.29,761925,0
+RNG.US,D,20250520,000000,27.2525,27.4,27.04,27.34,723901,0
+RNG.US,D,20250521,000000,27.295,27.295,26.06,26.22,1507436,0
+RNG.US,D,20250522,000000,26.0929,26.64,26.01,26.55,927288,0
+RNG.US,D,20250523,000000,26.035,26.44,25.86,25.93,646507,0
+RNG.US,D,20250527,000000,26.32,26.46,26.2,26.39,749265,0
+RNG.US,D,20250528,000000,26.2,26.54,25.94,26.04,636887,0
+RNG.US,D,20250529,000000,26.24,26.3905,25.72,25.98,977763,0
+RNG.US,D,20250530,000000,25.84,25.98,25.38,25.93,805341,0
+RNG.US,D,20250602,000000,25.62,26.07,25.3,25.99,1102438,0
+RNG.US,D,20250603,000000,26.035,26.805,25.7,26.75,876379,0
+RNG.US,D,20250604,000000,26.715,27.03,26.58,26.9,818546,0
+RNG.US,D,20250605,000000,27.04,27.4,26.66,26.8,685577,0
+RNG.US,D,20250606,000000,27,27.3,26.94,27.2,806782,0
+RNG.US,D,20250609,000000,27.415,27.64,27.21,27.41,912326,0
+RNG.US,D,20250610,000000,27.575,28.23,27.49,27.62,908870,0
+RNG.US,D,20250611,000000,27.655,27.675,26.68,26.85,924205,0
+RNG.US,D,20250612,000000,26.695,26.86,26.39,26.44,1230258,0
+RNG.US,D,20250613,000000,25.72,26.11,25.51,25.93,1625435,0
+RNG.US,D,20250616,000000,26.165,27.07,25.87,27.07,1374033,0
+RNG.US,D,20250617,000000,26.88,27.15,26.65,26.94,1471736,0
+RNG.US,D,20250618,000000,27.045,27.41,26.98,27.21,1603809,0
+RNG.US,D,20250620,000000,27.47,27.715,26.575,26.71,1260020,0
+RNG.US,D,20250623,000000,26.4524,26.925,26.25,26.55,1044049,0
+RNG.US,D,20250624,000000,26.825,27.66,26.825,27.43,926731,0
+RNG.US,D,20250625,000000,27.65,27.65,26.58,27.01,1013528,0
+RNG.US,D,20250626,000000,27.11,27.735,26.7714,27.67,1092340,0
+RNG.US,D,20250627,000000,27.64,28.13,27.46,27.79,2562482,0
+RNG.US,D,20250630,000000,27.95,28.4,27.74,28.35,1087453,0
+RNG.US,D,20250701,000000,28.3,29.49,28.3,29.24,1734159,0
+RNG.US,D,20250702,000000,29.31,29.82,28.84,29.47,1456585,0
+RNG.US,D,20250703,000000,29.56,30.29,29.56,29.87,750576,0
+RNG.US,D,20250707,000000,29.595,30,29.405,29.58,2944907,0
+RNG.US,D,20250708,000000,29.755,30.22,29.49,29.59,1308575,0
+RNG.US,D,20250709,000000,29.79,30.02,29.04,29.04,2064816,0
+RNG.US,D,20250710,000000,29,29.15,28.08,28.61,1062285,0
+RNG.US,D,20250711,000000,28.42,28.445,26.91,26.93,1301856,0
+RNG.US,D,20250714,000000,26.88,27.235,26.5,26.5,1301858,0
+RNG.US,D,20250715,000000,26.62,26.98,25.83,25.85,1179009,0
+RNG.US,D,20250716,000000,26.175,26.35,25.67,26.09,1439065,0
+RNG.US,D,20250717,000000,26.17,26.71,26.02,26.57,2315923,0
+RNG.US,D,20250718,000000,26.89,26.89,26.38,26.67,1417958,0
+RNG.US,D,20250721,000000,26.75,27.01,26.38,26.77,1099704,0
+RNG.US,D,20250722,000000,27.04,28.025,26.8738,28,1463167,0
+RNG.US,D,20250723,000000,28.09,28.45,27.84,27.94,1645887,0
+RNG.US,D,20250724,000000,27.97,28.08,27.21,27.33,1307632,0
+RNG.US,D,20250725,000000,27.23,27.395,26.67,26.69,973049,0
+RNG.US,D,20250728,000000,26.89,27.55,26.83,27.28,1434059,0
+RNG.US,D,20250729,000000,27.29,27.3,26.08,26.56,1589511,0
+RNG.US,D,20250730,000000,26.53,26.9,25.92,26.43,1396775,0
+RNG.US,D,20250731,000000,26.42,26.45,25.415,25.49,1251433,0
+RNG.US,D,20250801,000000,25.305,25.305,23.61,23.63,2193238,0
+RNG.US,D,20250804,000000,23.985,24.1,23.6649,23.79,1542221,0
+RNG.US,D,20250805,000000,23.86,24.04,23.59,23.62,1776884,0
+RNG.US,D,20250806,000000,29.65,30.5999,28.03,29.99,6545484,0
+RNG.US,D,20250807,000000,29.9,30.24,28.435,29.12,3255942,0
+RNG.US,D,20250808,000000,29.19,29.575,28.26,28.75,2182109,0
+RNG.US,D,20250811,000000,28.845,29.31,26.97,27.09,2268347,0
+RNG.US,D,20250812,000000,27.31,27.86,26.9,27.82,1566442,0
+RNG.US,D,20250813,000000,27.85,30.19,27.62,30.03,1886555,0
+RNG.US,D,20250814,000000,29.48,30.8841,29.24,30.51,1683567,0
+RNG.US,D,20250815,000000,30.605,30.98,30.27,30.74,1465156,0
+RNG.US,D,20250818,000000,30.6,31.09,30.15,30.25,1612819,0
+RNG.US,D,20250819,000000,30.2,30.73,29.92,30.07,2802045,0
+RNG.US,D,20250820,000000,29.75,29.97,29.24,29.41,1277749,0
+RNG.US,D,20250821,000000,28.85,29.24,28.42,29.14,2440184,0
+RNG.US,D,20250822,000000,29.025,30.9,29.025,30.87,1448468,0
+RNG.US,D,20250825,000000,30.71,31.58,30.66,31.23,1483016,0
+RNG.US,D,20250826,000000,31.14,31.15,30.05,30.24,1448241,0
+RNG.US,D,20250827,000000,30.55,30.87,30.44,30.72,4103407,0
+RNG.US,D,20250828,000000,30.98,31.29,30.53,30.71,2097556,0
+RNG.US,D,20250829,000000,30.74,31.42,30.33,30.51,1695166,0
+RNG.US,D,20250902,000000,29.8,30.47,29.73,30.3,1567152,0
+RNG.US,D,20250903,000000,30.242,30.57,29.81,30.25,1205467,0
+RNG.US,D,20250904,000000,30.155,30.615,29.57,30.53,1408972,0
+RNG.US,D,20250905,000000,30.69,31.95,30.68,31.94,1789978,0
+RNG.US,D,20250908,000000,31.815,32.76,31.63,32.44,2021102,0
+RNG.US,D,20250909,000000,32.485,32.595,31.48,31.76,1622562,0
+RNG.US,D,20250910,000000,31.5,31.76,30.43,30.63,1769445,0
+RNG.US,D,20250911,000000,30.53,31.26,30.38,31.26,1174092,0
+RNG.US,D,20250912,000000,31.255,31.255,30.36,30.36,2075020,0
+RNG.US,D,20250915,000000,30.61,31.19,30.41,30.76,1493688,0
+RNG.US,D,20250916,000000,30.91,31.33,30.25,31.21,1755586,0
+RNG.US,D,20250917,000000,31.13,32.38,31.13,31.54,1704042,0
+RNG.US,D,20250918,000000,31.93,32.01,31.34,31.86,1678416,0
+RNG.US,D,20250919,000000,31.78,31.88,31.02,31.22,1738523,0
+RNG.US,D,20250922,000000,31.04,32.557,30.97,32.19,2140606,0
+RNG.US,D,20250923,000000,32.44,32.44,30.395,30.55,1548397,0
+RNG.US,D,20250924,000000,30.83,31.02,30.3744,30.67,1038348,0
+RNG.US,D,20250925,000000,30.515,30.525,29.93,30.22,937351,0
+RNG.US,D,20250926,000000,30.12,30.89,29.86,30.7,1045404,0
+RNG.US,D,20250929,000000,30.9,30.9745,30.4,30.75,1360894,0
+RNG.US,D,20250930,000000,30.7,30.79,28.28,28.34,2187921,0
+RNG.US,D,20251001,000000,28.75,29.21,28.05,28.11,1958620,0
+RNG.US,D,20251002,000000,28.18,28.42,27.76,27.89,1609739,0
+RNG.US,D,20251003,000000,27.95,28.54,27.9,28.02,1068492,0
+RNG.US,D,20251006,000000,28.13,28.8,27.65,28.37,1180379,0
+RNG.US,D,20251007,000000,28.455,28.47,27.07,27.14,1250589,0
+RNG.US,D,20251008,000000,27.305,27.675,27.06,27.09,1372444,0
+RNG.US,D,20251009,000000,27.205,27.94,27.02,27.9,1105845,0
+RNG.US,D,20251010,000000,28.08,28.12,26.34,26.39,1138430,0
+RNG.US,D,20251013,000000,26.896,27,26.3175,26.86,1235069,0
+RNG.US,D,20251014,000000,26.3101,27.67,26.3101,27.46,1297643,0
+RNG.US,D,20251015,000000,27.605,27.85,26.31,26.68,1384557,0
+RNG.US,D,20251016,000000,26.8,27.17,26.575,26.81,1258018,0
+RNG.US,D,20251017,000000,26.81,27.02,26.585,26.71,1145619,0
+RNG.US,D,20251020,000000,26.97,27.765,26.97,27.66,841776,0
+RNG.US,D,20251021,000000,27.54,29.28,27.36,29.24,1250873,0
+RNG.US,D,20251022,000000,29.1,29.42,28.49,28.73,1241913,0
+RNG.US,D,20251023,000000,28.85,29.305,28.41,29.14,997716,0
+RNG.US,D,20251024,000000,29.48,30.35,29.395,29.97,1382478,0
+RNG.US,D,20251027,000000,30.33,30.4892,30,30.31,1354116,0
+RNG.US,D,20251028,000000,30.28,30.9,30.12,30.48,1192143,0
+RNG.US,D,20251029,000000,30.48,30.525,29.5,29.67,1104924,0
+RNG.US,D,20251030,000000,29.31,30.15,29.31,29.48,1114728,0
+RNG.US,D,20251031,000000,29.93,30.29,29.58,30.12,1234686,0
+RNG.US,D,20251103,000000,30.04,30.15,28.85,29.94,3196376,0
+RNG.US,D,20251104,000000,28.08,29.28,27.34,27.47,2485536,0
+RNG.US,D,20251105,000000,27.52,28.21,26.78,27.31,2313734,0
+RNG.US,D,20251106,000000,27.51,27.8,26.94,26.98,1854621,0
+RNG.US,D,20251107,000000,26.58,27.12,26.4,26.93,2187499,0
+RNG.US,D,20251110,000000,27.46,27.46,26.61,27.1,1483176,0
+RNG.US,D,20251111,000000,27.18,27.84,27.18,27.38,953018,0
+RNG.US,D,20251112,000000,27.61,27.865,27.4601,27.59,927530,0
+RNG.US,D,20251113,000000,27.39,27.89,26.94,27.09,1323083,0
+RNG.US,D,20251114,000000,26.642,27.575,26.51,27.26,1460970,0
+RNG.US,D,20251117,000000,27.23,27.23,26.51,26.78,1458087,0
+RNG.US,D,20251118,000000,26.49,26.63,25.655,26.14,2502591,0
+RNG.US,D,20251119,000000,26.105,26.68,25.94,26.45,1547475,0
+RNG.US,D,20251120,000000,26.59,26.845,26.1,26.12,1587627,0
+RNG.US,D,20251121,000000,25.83,27.53,25.7047,27.29,2200649,0
+RNG.US,D,20251124,000000,27.37,27.96,27.29,27.51,1404631,0
+RNG.US,D,20251125,000000,27.7,28.55,27.62,28.27,1269280,0
+RNG.US,D,20251126,000000,28.075,28.26,27.89,27.92,1027820,0
+RNG.US,D,20251128,000000,28,28.56,27.98,28.24,474286,0
+RNG.US,D,20251201,000000,27.78,28.94,27.72,28.83,1303302,0
+RNG.US,D,20251202,000000,28.9899,29.7,28.7887,29.44,1346145,0
+RNG.US,D,20251203,000000,29.425,29.8,29.16,29.24,1312861,0
+RNG.US,D,20251204,000000,29.19,29.49,28.72,29.27,966936,0
+RNG.US,D,20251205,000000,29.13,29.93,29,29.69,1264139,0
+RNG.US,D,20251208,000000,29.935,30.07,29.43,29.59,1427771,0
+RNG.US,D,20251209,000000,29.35,30.47,29.35,30.36,1198604,0
+RNG.US,D,20251210,000000,30.315,30.92,30.26,30.77,1095327,0
+RNG.US,D,20251211,000000,30.65,31.26,30.59,30.97,1126843,0
+RNG.US,D,20251212,000000,30.75,31.36,30.75,31.07,1107683,0
+RNG.US,D,20251215,000000,31.095,31.29,29.06,29.17,1227502,0
+RNG.US,D,20251216,000000,29.17,29.89,29.05,29.7,1212194,0
+RNG.US,D,20251217,000000,29.78,30.7,29.43,29.52,1279673,0
+RNG.US,D,20251218,000000,29.78,30.33,29.495,29.6,1200887,0
+RNG.US,D,20251219,000000,29.7,29.76,29.37,29.62,1525202,0
+RNG.US,D,20251222,000000,29.75,29.89,29.48,29.66,959460,0
+RNG.US,D,20251223,000000,29.585,29.66,28.88,29.24,1014711,0
+RNG.US,D,20251224,000000,29.2,29.4,29.11,29.26,520994,0
+RNG.US,D,20251226,000000,29.215,29.635,29.05,29.56,502778,0
+RNG.US,D,20251229,000000,29.29,29.825,29,29.55,820700,0
+RNG.US,D,20251230,000000,29.3712,29.66,29.25,29.35,606418,0
+RNG.US,D,20251231,000000,29.12,29.31,28.85,28.88,841731,0
+RNG.US,D,20260102,000000,29.09,29.13,27.34,27.59,1274047,0
+RNG.US,D,20260105,000000,27.505,28.56,27.3,27.84,1175470,0
+RNG.US,D,20260106,000000,27.57,28.835,27.565,28.8,1312435,0
+RNG.US,D,20260107,000000,28.825,29.199,28.455,29.08,1170506,0
+RNG.US,D,20260108,000000,28.59,29.25,28.04,28.98,961925,0
+RNG.US,D,20260109,000000,28.9,29.94,28.2925,29.88,1081423,0
+RNG.US,D,20260112,000000,29.6521,30.03,29.14,29.51,1269087,0
+RNG.US,D,20260113,000000,29.53,29.775,28.14,28.48,1009482,0
+RNG.US,D,20260114,000000,28.49,29.57,28.18,28.85,1172386,0
+RNG.US,D,20260115,000000,28.98,28.98,26.91,26.94,1471291,0
+RNG.US,D,20260116,000000,26.7,26.83,26,26.3,1623252,0
+RNG.US,D,20260120,000000,25.6462,26.425,25.55,25.81,1951796,0
+RNG.US,D,20260121,000000,26.015,26.395,25.84,25.9,1948262,0
+RNG.US,D,20260122,000000,26.05,27.18,25.9,27.13,1539087,0
+RNG.US,D,20260123,000000,27.035,27.92,26.745,26.82,1294160,0
+RNG.US,D,20260126,000000,26.915,27.81,26.76,27.48,1447121,0
+RNG.US,D,20260127,000000,27.58,27.84,26.52,27.05,1134624,0
+RNG.US,D,20260128,000000,27.31,27.53,26.87,26.99,1388794,0
+RNG.US,D,20260129,000000,26.79,26.79,25.04,25.56,1605010,0
+RNG.US,D,20260130,000000,25.33,25.97,25.0601,25.88,1310954,0
+RNG.US,D,20260202,000000,25.81,26.55,25.58,26.43,2090451,0
+RNG.US,D,20260203,000000,26.195,26.195,24.14,24.82,2239519,0
+RNG.US,D,20260204,000000,24.59,26.49,24.54,26.43,2832830,0
+RNG.US,D,20260205,000000,25.965,26.535,24.82,25.43,2466679,0
+RNG.US,D,20260206,000000,25.66,27.08,25.585,27.03,1611204,0
+RNG.US,D,20260209,000000,26.53,27.81,26.32,27.37,1542666,0
+RNG.US,D,20260210,000000,28.705,29.64,28.33,28.92,4775080,0
+RNG.US,D,20260211,000000,29.005,29.3,26.92,28.11,15343535,0
+RNG.US,D,20260212,000000,27.975,28.88,27.11,28.4,3872867,0
+RNG.US,D,20260213,000000,28.65,30.78,28.35,30.19,3925422,0
+RNG.US,D,20260217,000000,30.335,30.79,28.6,29,3508521,0
+RNG.US,D,20260218,000000,29,29.785,28.61,29.56,2331409,0
diff --git a/daily/us/nyse stocks/2/rsi.us.txt b/daily/us/nyse stocks/2/rsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9026980dcd8b0dd6af184436e98a867b7174040
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsi.us.txt	
@@ -0,0 +1,1444 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSI.US,D,20200423,000000,9.62,9.62,9.62,9.62,698,0
+RSI.US,D,20200427,000000,9.8,10,9.79,9.79,4082,0
+RSI.US,D,20200507,000000,9.6,9.6,9.6,9.6,5006,0
+RSI.US,D,20200513,000000,9.85,9.85,9.8,9.8,1656,0
+RSI.US,D,20200515,000000,9.75,9.75,9.75,9.75,1001,0
+RSI.US,D,20200519,000000,9.75,9.75,9.75,9.75,152,0
+RSI.US,D,20200526,000000,9.75,9.75,9.75,9.75,102,0
+RSI.US,D,20200529,000000,9.75,9.75,9.7496,9.7496,1255,0
+RSI.US,D,20200601,000000,9.6,9.75,9.6,9.75,82860,0
+RSI.US,D,20200602,000000,9.78,9.78,9.6,9.6,22906,0
+RSI.US,D,20200604,000000,9.75,9.75,9.6735,9.6735,3024,0
+RSI.US,D,20200605,000000,9.78,9.78,9.78,9.78,106,0
+RSI.US,D,20200608,000000,9.51,9.51,9.51,9.51,269,0
+RSI.US,D,20200609,000000,9.8,9.8,9.62,9.63,3065,0
+RSI.US,D,20200610,000000,9.63,9.7999,9.63,9.69,5432,0
+RSI.US,D,20200611,000000,9.89,9.89,9.89,9.89,127,0
+RSI.US,D,20200612,000000,10.18,10.18,9.89,9.89,470,0
+RSI.US,D,20200615,000000,9.77,9.77,9.61,9.6124,8120,0
+RSI.US,D,20200617,000000,9.74,9.74,9.74,9.74,8105,0
+RSI.US,D,20200618,000000,9.79,9.79,9.79,9.79,105,0
+RSI.US,D,20200619,000000,9.85,9.85,9.78,9.78,53190,0
+RSI.US,D,20200622,000000,9.8,9.8,9.8,9.8,169,0
+RSI.US,D,20200623,000000,9.73,9.73,9.73,9.73,102,0
+RSI.US,D,20200624,000000,9.815,9.88,9.81,9.81,8748,0
+RSI.US,D,20200625,000000,9.73,9.82,9.73,9.82,905,0
+RSI.US,D,20200626,000000,9.88,9.88,9.77,9.77,835,0
+RSI.US,D,20200629,000000,9.95,10.13,9.895,10.01,98115,0
+RSI.US,D,20200630,000000,10.01,10.045,10,10.03,4090,0
+RSI.US,D,20200701,000000,10.19,10.19,10.01,10.16,37540,0
+RSI.US,D,20200702,000000,10.16,10.2,10.16,10.2,20696,0
+RSI.US,D,20200706,000000,10.21,10.21,10.1401,10.19,3310,0
+RSI.US,D,20200707,000000,10.1596,10.1708,10.05,10.11,23675,0
+RSI.US,D,20200708,000000,10.22,10.22,10.2,10.22,27312,0
+RSI.US,D,20200709,000000,10.16,10.16,10.1,10.1,850,0
+RSI.US,D,20200710,000000,10.22,10.4,10.22,10.39,253422,0
+RSI.US,D,20200713,000000,10.45,10.529,10.35,10.41,30636,0
+RSI.US,D,20200714,000000,10.51,10.51,10.39,10.51,61187,0
+RSI.US,D,20200715,000000,10.66,10.66,10.4,10.53,14096,0
+RSI.US,D,20200716,000000,10.53,10.62,10.53,10.6199,36190,0
+RSI.US,D,20200717,000000,10.62,10.62,10.585,10.61,709,0
+RSI.US,D,20200720,000000,10.62,10.7,10.6005,10.63,135172,0
+RSI.US,D,20200721,000000,10.62,10.73,10.62,10.7,108266,0
+RSI.US,D,20200722,000000,10.99,11.15,10.8,10.87,33362,0
+RSI.US,D,20200723,000000,10.85,11,10.805,10.85,13652,0
+RSI.US,D,20200724,000000,11.21,11.4,11.13,11.3,978636,0
+RSI.US,D,20200727,000000,12.35,12.4863,11.51,11.85,5729347,0
+RSI.US,D,20200728,000000,11.9,12.1,11.66,11.75,2196057,0
+RSI.US,D,20200729,000000,11.66,11.89,11.3,11.46,2187377,0
+RSI.US,D,20200730,000000,11.3,11.38,10.75,10.75,1132191,0
+RSI.US,D,20200731,000000,10.85,11,10.425,10.585,266135,0
+RSI.US,D,20200803,000000,11.14,11.14,10.45,10.46,457350,0
+RSI.US,D,20200804,000000,10.55,10.57,10.418,10.48,873620,0
+RSI.US,D,20200805,000000,10.5,10.57,10.4,10.53,86023,0
+RSI.US,D,20200806,000000,10.58,10.66,10.34,10.46,129164,0
+RSI.US,D,20200807,000000,10.26,10.6403,10.01,10.16,336865,0
+RSI.US,D,20200810,000000,10.5,10.5713,10.333,10.5,276205,0
+RSI.US,D,20200811,000000,10.5,10.65,10.5,10.57,73113,0
+RSI.US,D,20200812,000000,10.49,10.96,10.49,10.67,188214,0
+RSI.US,D,20200813,000000,10.79,11,10.51,10.8,1764498,0
+RSI.US,D,20200814,000000,11,11,10.62,10.62,630292,0
+RSI.US,D,20200817,000000,10.84,10.85,10.64,10.645,373176,0
+RSI.US,D,20200818,000000,10.8,10.8,10.56,10.61,171494,0
+RSI.US,D,20200819,000000,10.65,10.65,10.58,10.58,81516,0
+RSI.US,D,20200820,000000,10.58,10.69,10.56,10.59,509461,0
+RSI.US,D,20200821,000000,10.59,10.73,10.57,10.7,393003,0
+RSI.US,D,20200824,000000,10.75,10.75,10.7,10.73,1446024,0
+RSI.US,D,20200825,000000,10.85,11.3,10.82,11.11,1336472,0
+RSI.US,D,20200826,000000,11.25,11.49,11.15,11.36,1039537,0
+RSI.US,D,20200827,000000,11.26,11.42,11.085,11.2,302598,0
+RSI.US,D,20200828,000000,11.3,11.305,11.13,11.28,399384,0
+RSI.US,D,20200831,000000,11.28,11.36,11.21,11.36,346604,0
+RSI.US,D,20200901,000000,11.41,11.525,11.3,11.44,654472,0
+RSI.US,D,20200902,000000,11.61,11.8,11.48,11.53,636519,0
+RSI.US,D,20200903,000000,11.66,11.93,11.35,11.65,695322,0
+RSI.US,D,20200904,000000,11.7999,11.85,11.1039,11.52,407660,0
+RSI.US,D,20200908,000000,11.47,11.79,11.3809,11.62,439886,0
+RSI.US,D,20200909,000000,11.9,12.85,11.785,12.74,1527548,0
+RSI.US,D,20200910,000000,13.21,13.53,12.7,12.85,1135073,0
+RSI.US,D,20200911,000000,13.25,13.61,13.085,13.41,1592397,0
+RSI.US,D,20200914,000000,13.49,13.65,13.11,13.43,578981,0
+RSI.US,D,20200915,000000,13.74,13.74,13.3,13.4,282807,0
+RSI.US,D,20200916,000000,13.63,14.38,13.55,14,750511,0
+RSI.US,D,20200917,000000,13.59,14.38,13.51,14.24,942716,0
+RSI.US,D,20200918,000000,13.99,14.25,13.95,14.18,394997,0
+RSI.US,D,20200921,000000,13.31,14,13.29,13.6,275654,0
+RSI.US,D,20200922,000000,13.85,13.9,12.67,13,505769,0
+RSI.US,D,20200923,000000,13.6,13.94,12.75,12.96,1004291,0
+RSI.US,D,20200924,000000,12.22,12.6999,11.65,11.95,1263138,0
+RSI.US,D,20200925,000000,12.38,12.64,12.13,12.55,797242,0
+RSI.US,D,20200928,000000,12.67,13.19,12.67,12.92,260502,0
+RSI.US,D,20200929,000000,12.72,13.1399,12.56,12.62,220404,0
+RSI.US,D,20200930,000000,12.9,12.9,12.36,12.76,195862,0
+RSI.US,D,20201001,000000,12.93,13.015,12.02,12.1,825441,0
+RSI.US,D,20201002,000000,11.74,12.21,11.66,11.74,404409,0
+RSI.US,D,20201005,000000,11.63,12.17,11.63,11.92,429637,0
+RSI.US,D,20201006,000000,11.67,11.8,11.3701,11.73,487856,0
+RSI.US,D,20201007,000000,11.66,11.93,11.345,11.83,353533,0
+RSI.US,D,20201008,000000,11.2,12.18,11,11.71,831174,0
+RSI.US,D,20201009,000000,11.9,12.11,11.8124,11.9,209139,0
+RSI.US,D,20201012,000000,12.49,12.74,12.22,12.39,602633,0
+RSI.US,D,20201013,000000,12.02,12.45,11.92,12.07,212792,0
+RSI.US,D,20201014,000000,12.09,12.34,12.03,12.24,607692,0
+RSI.US,D,20201015,000000,12.87,12.88,12.185,12.41,714080,0
+RSI.US,D,20201016,000000,12.5,13.48,12.47,13.26,1162242,0
+RSI.US,D,20201019,000000,13.53,13.53,13.11,13.31,425449,0
+RSI.US,D,20201020,000000,13.34,13.45,13.0001,13.21,284841,0
+RSI.US,D,20201021,000000,13.48,13.48,12.85,12.98,516217,0
+RSI.US,D,20201022,000000,12.9,12.9,12.1,12.5,635962,0
+RSI.US,D,20201023,000000,12.75,12.85,12.11,12.2,588651,0
+RSI.US,D,20201026,000000,12.4,12.5,11.36,11.62,857305,0
+RSI.US,D,20201027,000000,11.88,11.99,11.4,11.64,270390,0
+RSI.US,D,20201028,000000,11.25,11.55,11.1305,11.3,549923,0
+RSI.US,D,20201029,000000,11.21,11.45,11.12,11.2,662147,0
+RSI.US,D,20201030,000000,11.16,11.43,11.01,11.14,522366,0
+RSI.US,D,20201102,000000,11.3,11.375,11.08,11.36,292936,0
+RSI.US,D,20201103,000000,11.5,11.56,11.1499,11.16,1705798,0
+RSI.US,D,20201104,000000,11.4,11.54,11.01,11.11,494870,0
+RSI.US,D,20201105,000000,11.26,11.44,11.14,11.2,580205,0
+RSI.US,D,20201106,000000,11.3,11.33,11.01,11.26,264100,0
+RSI.US,D,20201109,000000,11.49,11.49,11,11.24,484440,0
+RSI.US,D,20201110,000000,11.25,11.326,10.9906,11.2,638609,0
+RSI.US,D,20201111,000000,11.25,11.3,11.0335,11.16,183371,0
+RSI.US,D,20201112,000000,11.07,11.15,10.91,10.99,314470,0
+RSI.US,D,20201113,000000,11.3,11.3,10.9301,11.07,613573,0
+RSI.US,D,20201116,000000,11.25,11.44,11.1693,11.32,459928,0
+RSI.US,D,20201117,000000,11.32,11.73,11.26,11.6,590347,0
+RSI.US,D,20201118,000000,12.17,12.78,11.85,12.64,1584885,0
+RSI.US,D,20201119,000000,12.74,13.8,12.705,13.3,1478286,0
+RSI.US,D,20201120,000000,13.59,13.94,13.45,13.92,1026088,0
+RSI.US,D,20201123,000000,13.85,14.19,13.3,13.5,813267,0
+RSI.US,D,20201124,000000,14.83,15.72,13.81,15.65,2122600,0
+RSI.US,D,20201125,000000,15.65,16.55,14.9,16.23,1207530,0
+RSI.US,D,20201127,000000,17,17.35,15.6,16.25,924227,0
+RSI.US,D,20201130,000000,16.24,17.11,15.92,15.99,889341,0
+RSI.US,D,20201201,000000,17.27,17.51,15.6403,16.5,903100,0
+RSI.US,D,20201202,000000,15.12,16.45,15.111,16.33,489588,0
+RSI.US,D,20201203,000000,16.75,17.31,16.64,16.87,931269,0
+RSI.US,D,20201204,000000,17.18,17.43,16.89,17.24,731698,0
+RSI.US,D,20201207,000000,17.31,19.8388,17.24,19.02,1197654,0
+RSI.US,D,20201208,000000,19.03,19.3,18.12,18.75,460414,0
+RSI.US,D,20201209,000000,20.25,20.94,17.795,18.32,926859,0
+RSI.US,D,20201210,000000,18.4,19.77,18.4,19.21,558340,0
+RSI.US,D,20201211,000000,19.01,19.59,18.16,18.9,481970,0
+RSI.US,D,20201214,000000,19.51,19.6499,18.43,18.82,859955,0
+RSI.US,D,20201215,000000,18.6,19.1,17.25,19.03,1624786,0
+RSI.US,D,20201216,000000,18.81,20.14,17.95,20,1463893,0
+RSI.US,D,20201217,000000,20.41,22,19.52,20.32,1261959,0
+RSI.US,D,20201218,000000,20.27,21.3577,19.17,20.6,1116892,0
+RSI.US,D,20201221,000000,20.18,21.69,20.18,20.95,981885,0
+RSI.US,D,20201222,000000,21.47,21.9,20.85,21.56,811105,0
+RSI.US,D,20201223,000000,21.09,24.16,21.05,22.83,862128,0
+RSI.US,D,20201224,000000,23.92,24.74,23.06,23.94,756481,0
+RSI.US,D,20201228,000000,25,25.4,23.2663,24.28,1161952,0
+RSI.US,D,20201229,000000,23.29,23.91,21.8,22.76,1325457,0
+RSI.US,D,20201230,000000,23.01,23.69,20.2,21.51,2168000,0
+RSI.US,D,20201231,000000,21.13,22.15,20.8301,21.65,990300,0
+RSI.US,D,20210104,000000,21.2,21.42,19.3,20.52,2229100,0
+RSI.US,D,20210105,000000,21.03,21.18,19.765,20.29,1560700,0
+RSI.US,D,20210106,000000,22,22.3297,20.7,21.21,1814400,0
+RSI.US,D,20210107,000000,21.43,22.46,20.39,20.51,763500,0
+RSI.US,D,20210108,000000,20.45,21.65,19.64,20.95,1118500,0
+RSI.US,D,20210111,000000,20.52,21.4108,20.3147,20.64,831700,0
+RSI.US,D,20210112,000000,20.48,21.8195,20.3,21.34,748100,0
+RSI.US,D,20210113,000000,21.27,22.88,21,22.5,1075100,0
+RSI.US,D,20210114,000000,22.73,23.99,22.5501,23.36,1351700,0
+RSI.US,D,20210115,000000,22.99,24.41,22.17,24.24,1202100,0
+RSI.US,D,20210119,000000,24.45,24.595,22.8,23.51,2052600,0
+RSI.US,D,20210120,000000,23.64,26.55,23.195,25.17,1913194,0
+RSI.US,D,20210121,000000,25.24,26.1,23.16,24.32,1512152,0
+RSI.US,D,20210122,000000,25.32,25.32,22.9,23.89,1241692,0
+RSI.US,D,20210125,000000,23.97,24.05,21.425,21.85,2303493,0
+RSI.US,D,20210126,000000,21.8,21.93,20.69,21,2312413,0
+RSI.US,D,20210127,000000,20.08,20.78,19,19.82,2558082,0
+RSI.US,D,20210128,000000,19.88,20.28,18.52,19.4,1746816,0
+RSI.US,D,20210129,000000,19.92,19.98,18.02,18.17,1413122,0
+RSI.US,D,20210201,000000,18.48,20.67,18.37,19.59,2022859,0
+RSI.US,D,20210202,000000,20.24,21.31,19.93,20.97,1314108,0
+RSI.US,D,20210203,000000,20.89,21.64,20.32,20.33,792608,0
+RSI.US,D,20210204,000000,20.7,20.8324,19.58,20.61,843860,0
+RSI.US,D,20210205,000000,22.1,22.2,20.85,21.31,1526641,0
+RSI.US,D,20210208,000000,21.5,22,20.85,21.88,1235348,0
+RSI.US,D,20210209,000000,21.88,22.37,20.63,20.95,1461812,0
+RSI.US,D,20210210,000000,21.09,21.42,20.24,20.27,670249,0
+RSI.US,D,20210211,000000,20.2,20.37,19.37,19.85,751576,0
+RSI.US,D,20210212,000000,20.15,20.15,19.47,19.72,513601,0
+RSI.US,D,20210216,000000,19.84,20,18.9015,19.13,842743,0
+RSI.US,D,20210217,000000,19,19.13,18.023,19.07,1028420,0
+RSI.US,D,20210218,000000,18.78,19.44,18.74,18.94,516696,0
+RSI.US,D,20210219,000000,19.09,20.28,18.65,19.75,999205,0
+RSI.US,D,20210222,000000,19.98,20.04,17.77,17.93,1531961,0
+RSI.US,D,20210223,000000,17.26,17.45,16.15,16.29,2590325,0
+RSI.US,D,20210224,000000,16.5,16.85,15.8,16.53,1304217,0
+RSI.US,D,20210225,000000,17.3,17.9501,15.7,16.12,1152249,0
+RSI.US,D,20210226,000000,16.25,16.5,15.38,15.53,1272149,0
+RSI.US,D,20210301,000000,16.33,17.43,15.93,17.33,1085146,0
+RSI.US,D,20210302,000000,17.81,17.9,16.52,16.56,823854,0
+RSI.US,D,20210303,000000,16.74,17.43,16.11,16.6,1219155,0
+RSI.US,D,20210304,000000,16.51,17.34,15.49,16.16,2117101,0
+RSI.US,D,20210305,000000,16.2,16.2918,14.2201,15.9,1363566,0
+RSI.US,D,20210308,000000,15.75,16.33,14.86,15.28,936669,0
+RSI.US,D,20210309,000000,16.04,16.375,15.62,15.86,1202360,0
+RSI.US,D,20210310,000000,16.12,16.75,15.85,16.55,1852449,0
+RSI.US,D,20210311,000000,19.16,19.5,18.2,18.71,5187250,0
+RSI.US,D,20210312,000000,17.95,19.57,17.51,19.04,1835992,0
+RSI.US,D,20210315,000000,19.52,20.75,18.76,20.13,2184952,0
+RSI.US,D,20210316,000000,20.51,21.48,19.79,20.7,1872943,0
+RSI.US,D,20210317,000000,20.53,21.2,18.71,20.06,3361159,0
+RSI.US,D,20210318,000000,19.52,20.09,18.49,19.02,1688219,0
+RSI.US,D,20210319,000000,19,19.11,17.9,18.64,4067817,0
+RSI.US,D,20210322,000000,19.3,20.04,18.21,18.37,2377356,0
+RSI.US,D,20210323,000000,18.37,18.5,16.8,17.57,2413593,0
+RSI.US,D,20210324,000000,17.86,17.86,16.5,16.7,1863241,0
+RSI.US,D,20210325,000000,16.33,16.57,15.29,15.96,1998408,0
+RSI.US,D,20210326,000000,16.03,16.68,15.2107,15.85,1169706,0
+RSI.US,D,20210329,000000,16.05,16.27,14.95,15,1684145,0
+RSI.US,D,20210330,000000,15,15.74,14.52,15.28,3160957,0
+RSI.US,D,20210331,000000,15.4,16.63,15.39,16.34,1317330,0
+RSI.US,D,20210401,000000,16.28,16.87,16.01,16.54,987295,0
+RSI.US,D,20210405,000000,16.74,17.08,16.3279,16.87,1245224,0
+RSI.US,D,20210406,000000,16.75,16.92,16.07,16.3,1276365,0
+RSI.US,D,20210407,000000,16.56,16.71,15.42,15.53,899680,0
+RSI.US,D,20210408,000000,15.7,15.85,15.21,15.7,901744,0
+RSI.US,D,20210409,000000,15.53,15.625,15.14,15.4,570517,0
+RSI.US,D,20210412,000000,15.12,15.19,14.32,14.8,1493269,0
+RSI.US,D,20210413,000000,14.77,14.97,14.54,14.77,626894,0
+RSI.US,D,20210414,000000,14.61,15.49,14.52,15.01,696228,0
+RSI.US,D,20210415,000000,15.09,15.25,14.1001,14.31,1659952,0
+RSI.US,D,20210416,000000,15.04,15.5,13.97,14.62,3367773,0
+RSI.US,D,20210419,000000,14.41,14.56,13.58,13.65,1472651,0
+RSI.US,D,20210420,000000,13.51,13.6,12.54,12.67,3435795,0
+RSI.US,D,20210421,000000,12.71,13.27,12.436,13.12,3557370,0
+RSI.US,D,20210422,000000,13.46,13.68,12.5,12.77,3594227,0
+RSI.US,D,20210423,000000,12.77,13.9145,12.65,13.75,2342433,0
+RSI.US,D,20210426,000000,13.83,14.35,13.82,14.09,1425211,0
+RSI.US,D,20210427,000000,14.37,14.68,13.86,14.37,1569409,0
+RSI.US,D,20210428,000000,14.17,14.6,14.13,14.58,781296,0
+RSI.US,D,20210429,000000,14.71,14.75,13.56,13.87,1105450,0
+RSI.US,D,20210430,000000,13.61,13.89,13.36,13.39,856752,0
+RSI.US,D,20210503,000000,13.62,13.73,12.71,12.85,2177102,0
+RSI.US,D,20210504,000000,12.75,12.94,12.1,12.67,1222751,0
+RSI.US,D,20210505,000000,12.75,13.36,12.75,13.12,771626,0
+RSI.US,D,20210506,000000,13.01,13.14,12.44,12.71,1182218,0
+RSI.US,D,20210507,000000,12.71,13.07,12.6,13.04,1226918,0
+RSI.US,D,20210510,000000,12.7,13,12.27,12.4,1635739,0
+RSI.US,D,20210511,000000,11.56,12.62,11.38,12.51,2353443,0
+RSI.US,D,20210512,000000,12.27,12.93,12.05,12.21,1281633,0
+RSI.US,D,20210513,000000,12.24,12.63,11.97,12.37,1161476,0
+RSI.US,D,20210514,000000,12.29,12.42,11.35,12.01,3394333,0
+RSI.US,D,20210517,000000,11.89,12.51,11.78,12.02,957068,0
+RSI.US,D,20210518,000000,12,12.89,11.95,12.63,854815,0
+RSI.US,D,20210519,000000,12.13,12.27,11.71,12.14,1073772,0
+RSI.US,D,20210520,000000,12.01,13.02,12,12.58,1119920,0
+RSI.US,D,20210521,000000,12.66,12.7599,12.365,12.42,416767,0
+RSI.US,D,20210524,000000,12.26,13.18,12.2,12.69,1138200,0
+RSI.US,D,20210525,000000,12.76,13.34,12.61,12.61,832315,0
+RSI.US,D,20210526,000000,12.53,12.82,12.24,12.38,2038823,0
+RSI.US,D,20210527,000000,12.43,12.59,11.95,12.57,2477743,0
+RSI.US,D,20210528,000000,12.53,13.1,12.175,12.41,1421999,0
+RSI.US,D,20210601,000000,12.4,12.8,12.265,12.45,778644,0
+RSI.US,D,20210602,000000,12.5,13.089,12.125,13.04,1950216,0
+RSI.US,D,20210603,000000,12.81,13.66,12.72,13.26,1522578,0
+RSI.US,D,20210604,000000,13.35,13.4152,12.86,13.15,685552,0
+RSI.US,D,20210607,000000,13.39,13.82,13.09,13.63,930946,0
+RSI.US,D,20210608,000000,13.73,14.63,13.46,14.23,1737063,0
+RSI.US,D,20210609,000000,14.23,14.39,13.8065,14.16,984903,0
+RSI.US,D,20210610,000000,14.17,14.35,13.67,13.76,672549,0
+RSI.US,D,20210611,000000,13.74,14.255,13.67,13.79,524253,0
+RSI.US,D,20210614,000000,13.78,14.01,13.5,13.59,671935,0
+RSI.US,D,20210615,000000,13.58,13.74,12.96,13.25,860552,0
+RSI.US,D,20210616,000000,13.15,13.49,13.04,13.44,789523,0
+RSI.US,D,20210617,000000,13.44,13.71,13.09,13.23,682698,0
+RSI.US,D,20210618,000000,13.08,13.33,12.4273,12.53,2163367,0
+RSI.US,D,20210621,000000,12.6,12.79,12.24,12.78,1004295,0
+RSI.US,D,20210622,000000,12.79,12.93,12.35,12.81,962726,0
+RSI.US,D,20210623,000000,12.86,13.025,12.66,12.71,723749,0
+RSI.US,D,20210624,000000,12.86,12.95,12.58,12.7,951635,0
+RSI.US,D,20210625,000000,12.9,13.28,12.79,12.89,7313034,0
+RSI.US,D,20210628,000000,12.95,13.32,12.45,13.31,1328813,0
+RSI.US,D,20210629,000000,13.35,13.4,12.85,12.86,1027245,0
+RSI.US,D,20210630,000000,12.8,12.98,12.26,12.26,1286304,0
+RSI.US,D,20210701,000000,12.38,12.45,12,12.16,1282196,0
+RSI.US,D,20210702,000000,12.21,12.3,11.99,12.16,591974,0
+RSI.US,D,20210706,000000,12.16,12.19,11.75,11.81,1281536,0
+RSI.US,D,20210707,000000,11.8,11.86,11.03,11.15,1426681,0
+RSI.US,D,20210708,000000,10.81,11.72,10.7,11.63,1180201,0
+RSI.US,D,20210709,000000,11.72,11.95,11.46,11.86,564912,0
+RSI.US,D,20210712,000000,11.81,11.87,11.59,11.87,489176,0
+RSI.US,D,20210713,000000,11.83,11.83,11.2,11.26,1035449,0
+RSI.US,D,20210714,000000,11.32,11.32,10.55,10.76,1623781,0
+RSI.US,D,20210715,000000,10.55,10.78,10.25,10.38,1962794,0
+RSI.US,D,20210716,000000,10.54,10.72,10.09,10.14,1249914,0
+RSI.US,D,20210719,000000,9.9,10.19,9.75,10,1500390,0
+RSI.US,D,20210720,000000,10.02,10.12,9.77,9.96,1518049,0
+RSI.US,D,20210721,000000,10.09,10.57,10.09,10.41,1414695,0
+RSI.US,D,20210722,000000,10.46,10.6,9.8522,9.9,871495,0
+RSI.US,D,20210723,000000,9.92,9.9899,9.47,9.7,1574399,0
+RSI.US,D,20210726,000000,9.68,10.02,9.57,10,1170184,0
+RSI.US,D,20210727,000000,10,10.06,9.49,9.88,752899,0
+RSI.US,D,20210728,000000,9.89,10.26,9.88,10.08,1002716,0
+RSI.US,D,20210729,000000,10.13,10.27,9.765,9.77,794324,0
+RSI.US,D,20210730,000000,9.66,9.96,9.6,9.85,650364,0
+RSI.US,D,20210802,000000,10.05,10.28,9.97,10.04,805542,0
+RSI.US,D,20210803,000000,10.14,10.14,9.55,9.75,1057824,0
+RSI.US,D,20210804,000000,9.7,10.02,9.6812,9.81,561862,0
+RSI.US,D,20210805,000000,9.9,11.2,9.84,10.94,2345306,0
+RSI.US,D,20210806,000000,11,11.1687,10.7,11.08,690179,0
+RSI.US,D,20210809,000000,12.68,12.87,12.05,12.67,3974191,0
+RSI.US,D,20210810,000000,12.91,13.58,12.71,12.83,2393589,0
+RSI.US,D,20210811,000000,12.87,13.38,12.4936,13.32,1459342,0
+RSI.US,D,20210812,000000,13.32,14.17,12.9,14.04,3275849,0
+RSI.US,D,20210813,000000,13.96,14.78,13.71,13.82,2074562,0
+RSI.US,D,20210816,000000,13.82,14.04,13.22,13.31,1396811,0
+RSI.US,D,20210817,000000,13.04,13.27,12.47,12.65,1151985,0
+RSI.US,D,20210818,000000,12.53,13.12,12.29,12.53,1282624,0
+RSI.US,D,20210819,000000,12.25,12.36,11.56,11.68,2228130,0
+RSI.US,D,20210820,000000,11.71,12.07,11.68,12.07,986813,0
+RSI.US,D,20210823,000000,12.21,13.23,12.15,13.22,1208802,0
+RSI.US,D,20210824,000000,13.25,14.14,13.18,13.91,1487915,0
+RSI.US,D,20210825,000000,14.04,14.72,13.81,14.65,1529501,0
+RSI.US,D,20210826,000000,14.98,15.1,14.24,14.55,1445912,0
+RSI.US,D,20210827,000000,14.5,15.15,14.44,14.98,1198125,0
+RSI.US,D,20210830,000000,15.05,15.315,14.52,14.56,1219901,0
+RSI.US,D,20210831,000000,14.7,14.9794,14.19,14.88,970328,0
+RSI.US,D,20210901,000000,14.98,15,14.57,14.71,874189,0
+RSI.US,D,20210902,000000,14.75,15.18,14.5934,14.96,736280,0
+RSI.US,D,20210903,000000,15.12,16.3,14.81,15.49,2620111,0
+RSI.US,D,20210907,000000,15.51,16.63,15.44,16.54,2194452,0
+RSI.US,D,20210908,000000,16.4,16.85,15.53,15.66,1596813,0
+RSI.US,D,20210909,000000,15.63,16.09,15.37,15.77,1483481,0
+RSI.US,D,20210910,000000,15.92,16.13,15.61,16.06,1073497,0
+RSI.US,D,20210913,000000,16.28,16.54,15.24,16.25,3164630,0
+RSI.US,D,20210914,000000,16.05,16.25,15.62,15.82,1174453,0
+RSI.US,D,20210915,000000,15.53,17.18,15.12,16.79,6023772,0
+RSI.US,D,20210916,000000,17.33,19.38,17.3109,18.9,10409430,0
+RSI.US,D,20210917,000000,18.52,19.32,17.79,19.23,4866925,0
+RSI.US,D,20210920,000000,18.29,19.4699,18.19,18.56,2948791,0
+RSI.US,D,20210921,000000,18.59,19.9722,18.59,19.28,3892325,0
+RSI.US,D,20210922,000000,19.32,19.8,19.071,19.22,1880778,0
+RSI.US,D,20210923,000000,19.67,20.33,19.4,19.7,1831962,0
+RSI.US,D,20210924,000000,19.58,20.45,19.39,19.65,1895364,0
+RSI.US,D,20210927,000000,19.76,20.09,18.93,19.4,1491998,0
+RSI.US,D,20210928,000000,19.37,19.825,18.81,19.46,1293310,0
+RSI.US,D,20210929,000000,19.5,19.6,18.64,18.77,1387225,0
+RSI.US,D,20210930,000000,18.87,19.455,18.38,19.21,1138225,0
+RSI.US,D,20211001,000000,19.2,19.55,18.93,19.03,1026910,0
+RSI.US,D,20211004,000000,19.11,19.26,18.4815,18.72,1150376,0
+RSI.US,D,20211005,000000,19.19,20.6,18.84,20.17,3029025,0
+RSI.US,D,20211006,000000,19.56,20.37,19.4,20.04,1264441,0
+RSI.US,D,20211007,000000,20.99,21.03,20.2,20.69,1743863,0
+RSI.US,D,20211008,000000,20.38,21.2,20.37,20.9,1169322,0
+RSI.US,D,20211011,000000,20.75,20.755,20.01,20.32,1271141,0
+RSI.US,D,20211012,000000,20.75,21.38,19.67,19.89,1901717,0
+RSI.US,D,20211013,000000,19.93,19.99,19.13,19.58,1264633,0
+RSI.US,D,20211014,000000,19.81,20.61,19.7,19.88,875467,0
+RSI.US,D,20211015,000000,20.19,20.19,19.3,19.43,1254459,0
+RSI.US,D,20211018,000000,19.3,19.975,19.03,19.94,1392477,0
+RSI.US,D,20211019,000000,20,20.24,19.44,20.07,1180490,0
+RSI.US,D,20211020,000000,20.08,21.21,19.76,21.2,1364946,0
+RSI.US,D,20211021,000000,21,21.56,20.68,21.18,851760,0
+RSI.US,D,20211022,000000,20.92,21.21,20.38,20.8,783689,0
+RSI.US,D,20211025,000000,20.77,21.2,20.25,20.89,445748,0
+RSI.US,D,20211026,000000,21.11,21.83,20.42,20.66,2057279,0
+RSI.US,D,20211027,000000,20.45,20.95,20.02,20.04,528183,0
+RSI.US,D,20211028,000000,20.22,20.53,19.54,20.14,847546,0
+RSI.US,D,20211029,000000,20.2,20.54,19.97,20.13,659108,0
+RSI.US,D,20211101,000000,20.18,21.27,20.11,20.93,776594,0
+RSI.US,D,20211102,000000,20.81,21.01,20.2901,20.75,804495,0
+RSI.US,D,20211103,000000,20.87,21.45,20.77,21.2,884367,0
+RSI.US,D,20211104,000000,21.28,21.33,19.1369,19.83,1825317,0
+RSI.US,D,20211105,000000,19.76,20.3,19.29,19.77,2341735,0
+RSI.US,D,20211108,000000,20.1,20.4732,19.735,19.79,991495,0
+RSI.US,D,20211109,000000,20.18,20.18,19.305,19.75,1086290,0
+RSI.US,D,20211110,000000,19.33,19.76,18.43,18.67,1786568,0
+RSI.US,D,20211111,000000,19.4,20.23,18.82,20.04,1071400,0
+RSI.US,D,20211112,000000,19.83,20.585,19.67,19.8,775607,0
+RSI.US,D,20211115,000000,19.94,20.51,19.685,20.37,893006,0
+RSI.US,D,20211116,000000,20.1,21.01,20,20.99,1492989,0
+RSI.US,D,20211117,000000,20.69,21.68,20.69,21.27,1269416,0
+RSI.US,D,20211118,000000,21.27,21.5299,20.61,21.15,1050546,0
+RSI.US,D,20211119,000000,21.01,21.7,20.77,21.07,1266040,0
+RSI.US,D,20211122,000000,20.89,21.37,19.8201,20.61,1397113,0
+RSI.US,D,20211123,000000,20.38,20.84,18.5,18.85,1794471,0
+RSI.US,D,20211124,000000,18.64,19.12,18.13,18.93,1949119,0
+RSI.US,D,20211126,000000,18.3,18.44,17.475,18,1533357,0
+RSI.US,D,20211129,000000,18.28,18.71,17.5,18.5,1028008,0
+RSI.US,D,20211130,000000,18.16,18.46,17.59,17.84,1581180,0
+RSI.US,D,20211201,000000,18.05,18.15,15.74,16.11,1751260,0
+RSI.US,D,20211202,000000,16.29,16.74,15.4006,16.67,1209868,0
+RSI.US,D,20211203,000000,16.5,16.518,15.51,15.99,1481782,0
+RSI.US,D,20211206,000000,15.84,17.03,15.3,16.92,1611439,0
+RSI.US,D,20211207,000000,17.48,18.11,17.39,17.73,1259299,0
+RSI.US,D,20211208,000000,17.94,18.9,17.65,18.45,1660661,0
+RSI.US,D,20211209,000000,18.04,18.43,17.45,17.47,881598,0
+RSI.US,D,20211210,000000,17.65,17.84,16.73,16.84,868330,0
+RSI.US,D,20211213,000000,16.68,16.98,15.87,16.36,882901,0
+RSI.US,D,20211214,000000,16.03,16.48,15.82,15.86,714288,0
+RSI.US,D,20211215,000000,15.79,16.11,14.92,15.98,1553976,0
+RSI.US,D,20211216,000000,16.21,16.29,15.16,15.36,1336033,0
+RSI.US,D,20211217,000000,15.32,16.26,14.97,16,1132900,0
+RSI.US,D,20211220,000000,15.59,16,15.26,15.81,1009553,0
+RSI.US,D,20211221,000000,16.06,16.98,16.06,16.74,970159,0
+RSI.US,D,20211222,000000,16.6,17.14,16.41,16.7,678947,0
+RSI.US,D,20211223,000000,16.95,17.08,16.23,17,484794,0
+RSI.US,D,20211227,000000,17,17.14,16.45,16.85,269211,0
+RSI.US,D,20211228,000000,16.8,16.91,16.37,16.55,369031,0
+RSI.US,D,20211229,000000,16.48,16.71,16.17,16.5,322316,0
+RSI.US,D,20211230,000000,16.34,17.09,16.2221,16.78,700480,0
+RSI.US,D,20211231,000000,16.68,17.03,16.46,16.5,667367,0
+RSI.US,D,20220103,000000,16.6,17.24,16.43,16.58,534534,0
+RSI.US,D,20220104,000000,16.34,16.55,15.46,15.77,851791,0
+RSI.US,D,20220105,000000,15.65,15.79,14.4501,14.56,1171128,0
+RSI.US,D,20220106,000000,14.5,15.1772,14,15,3645829,0
+RSI.US,D,20220107,000000,14.98,15.75,14.86,15.09,1095309,0
+RSI.US,D,20220110,000000,14.87,14.87,13.415,14.06,1519915,0
+RSI.US,D,20220111,000000,13.9,14.37,13.73,14.02,1112457,0
+RSI.US,D,20220112,000000,14.25,14.43,13.47,13.48,1050830,0
+RSI.US,D,20220113,000000,13.45,13.55,12.44,12.49,1431117,0
+RSI.US,D,20220114,000000,12.35,12.463,11.48,11.72,2411666,0
+RSI.US,D,20220118,000000,11.44,11.6,10.56,10.74,3493503,0
+RSI.US,D,20220119,000000,10.9,11.2,10.16,10.19,2451412,0
+RSI.US,D,20220120,000000,10.33,10.59,9.76,9.8,1998665,0
+RSI.US,D,20220121,000000,9.54,9.98,9.25,9.33,2247841,0
+RSI.US,D,20220124,000000,8.75,9.64,8.355,9.63,3577336,0
+RSI.US,D,20220125,000000,9.34,9.66,8.76,9,1969918,0
+RSI.US,D,20220126,000000,9.22,9.87,8.85,9.02,2304799,0
+RSI.US,D,20220127,000000,9.17,9.35,8.49,8.57,1986557,0
+RSI.US,D,20220128,000000,8.62,8.88,8.18,8.86,1394368,0
+RSI.US,D,20220131,000000,8.84,10.17,8.8,10.14,1565670,0
+RSI.US,D,20220201,000000,10.25,11.035,9.9707,10.87,2043949,0
+RSI.US,D,20220202,000000,10.85,10.92,10.12,10.37,1200593,0
+RSI.US,D,20220203,000000,9.99,10.48,9.82,9.87,769048,0
+RSI.US,D,20220204,000000,9.87,10.45,9.71,10.28,876397,0
+RSI.US,D,20220207,000000,10.485,10.68,10.06,10.37,692880,0
+RSI.US,D,20220208,000000,10.3,10.625,10.2,10.54,971131,0
+RSI.US,D,20220209,000000,10.72,11.25,10.5943,11.14,829331,0
+RSI.US,D,20220210,000000,10.78,11.55,10.78,10.91,1746278,0
+RSI.US,D,20220211,000000,10.9,11.4,10.65,10.8,879625,0
+RSI.US,D,20220214,000000,10.57,11.02,10.21,10.45,783916,0
+RSI.US,D,20220215,000000,10.7,11.1,10.7,11.03,487060,0
+RSI.US,D,20220216,000000,10.97,11.01,10.551,10.82,550788,0
+RSI.US,D,20220217,000000,10.75,10.75,9.78,9.79,975293,0
+RSI.US,D,20220218,000000,9.12,9.55,8.905,9.13,2138651,0
+RSI.US,D,20220222,000000,8.9,9.285,8.82,9.04,900278,0
+RSI.US,D,20220223,000000,9.26,9.525,8.855,8.97,1247200,0
+RSI.US,D,20220224,000000,8.52,9.765,8.5,9.74,1167231,0
+RSI.US,D,20220225,000000,9.72,9.97,9.35,9.95,622719,0
+RSI.US,D,20220228,000000,9.96,10.44,9.815,10.33,769516,0
+RSI.US,D,20220301,000000,10.27,10.4,9.81,10.07,722379,0
+RSI.US,D,20220302,000000,10.08,10.335,9.83,10.16,1021043,0
+RSI.US,D,20220303,000000,8.46,8.77,7.7,8.13,4857281,0
+RSI.US,D,20220304,000000,7.97,8.23,7.76,8.04,1715205,0
+RSI.US,D,20220307,000000,8.14,8.39,7.73,7.78,1575413,0
+RSI.US,D,20220308,000000,7.78,8.3,7.47,7.96,2114470,0
+RSI.US,D,20220309,000000,8.13,8.44,8.1,8.15,1199038,0
+RSI.US,D,20220310,000000,8.01,8.28,7.73,8.27,1084417,0
+RSI.US,D,20220311,000000,8.36,8.42,7.91,7.91,636068,0
+RSI.US,D,20220314,000000,7.81,7.92,7.312,7.42,1017142,0
+RSI.US,D,20220315,000000,7.43,7.83,7.42,7.79,910294,0
+RSI.US,D,20220316,000000,7.93,8.87,7.93,8.86,847856,0
+RSI.US,D,20220317,000000,8.76,9.03,8.56,8.97,491214,0
+RSI.US,D,20220318,000000,8.95,9.34,8.85,9.21,695726,0
+RSI.US,D,20220321,000000,9.07,9.18,8.68,8.91,944825,0
+RSI.US,D,20220322,000000,8.86,9.27,8.86,9.09,647881,0
+RSI.US,D,20220323,000000,8.98,9.02,8.57,8.65,1307659,0
+RSI.US,D,20220324,000000,8.75,8.83,8.35,8.82,1564012,0
+RSI.US,D,20220325,000000,8.79,8.88,7.9,7.93,877946,0
+RSI.US,D,20220328,000000,7.98,8.12,7.36,7.64,1100348,0
+RSI.US,D,20220329,000000,7.77,8.14,7.72,7.99,1989354,0
+RSI.US,D,20220330,000000,7.92,8.06,7.51,7.62,703769,0
+RSI.US,D,20220331,000000,7.63,7.744,7.19,7.27,1682805,0
+RSI.US,D,20220401,000000,7.38,7.53,7.145,7.27,768949,0
+RSI.US,D,20220404,000000,7.36,8.11,7.36,7.97,2915942,0
+RSI.US,D,20220405,000000,8.04,8.11,7.51,7.55,769076,0
+RSI.US,D,20220406,000000,7.37,7.44,7.14,7.35,1180661,0
+RSI.US,D,20220407,000000,7.38,7.48,7.01,7.22,985588,0
+RSI.US,D,20220408,000000,7.12,7.26,6.92,7.08,1148840,0
+RSI.US,D,20220411,000000,7,7.25,6.87,7.05,1783963,0
+RSI.US,D,20220412,000000,7.2,7.35,6.82,6.95,910420,0
+RSI.US,D,20220413,000000,6.88,7.21,6.88,7.15,2779083,0
+RSI.US,D,20220414,000000,7.25,7.299,6.8197,6.93,944273,0
+RSI.US,D,20220418,000000,6.78,6.88,6.4147,6.52,1071464,0
+RSI.US,D,20220419,000000,6.54,7,6.43,6.77,2520088,0
+RSI.US,D,20220420,000000,6.82,6.825,6.51,6.51,2107457,0
+RSI.US,D,20220421,000000,6.73,6.73,6.09,6.16,1870084,0
+RSI.US,D,20220422,000000,6.13,6.36,6.0805,6.22,1788804,0
+RSI.US,D,20220425,000000,6.12,6.44,6.11,6.44,1099342,0
+RSI.US,D,20220426,000000,6.31,6.36,6.01,6.09,1213220,0
+RSI.US,D,20220427,000000,6.25,6.685,6.25,6.43,1722049,0
+RSI.US,D,20220428,000000,6.44,6.7,6.22,6.6,634622,0
+RSI.US,D,20220429,000000,6.57,6.79,6.32,6.35,704732,0
+RSI.US,D,20220502,000000,6.36,7,6.21,6.99,1015662,0
+RSI.US,D,20220503,000000,6.94,7.17,6.735,6.88,992876,0
+RSI.US,D,20220504,000000,6.88,6.88,6.37,6.84,1010825,0
+RSI.US,D,20220505,000000,6.85,7.55,6.48,6.79,1414156,0
+RSI.US,D,20220506,000000,6.76,6.7781,6.17,6.23,1942901,0
+RSI.US,D,20220509,000000,6.06,6.07,5.5,5.53,1252553,0
+RSI.US,D,20220510,000000,5.82,6.08,5.395,5.7,1416013,0
+RSI.US,D,20220511,000000,5.7,5.85,5.405,5.49,1433079,0
+RSI.US,D,20220512,000000,5.38,5.83,5.34,5.61,1204834,0
+RSI.US,D,20220513,000000,5.74,6.03,5.72,5.94,783578,0
+RSI.US,D,20220516,000000,5.78,6.02,5.75,5.88,1470436,0
+RSI.US,D,20220517,000000,6.06,6.1637,5.77,5.95,937166,0
+RSI.US,D,20220518,000000,5.83,6.0841,5.79,5.86,776617,0
+RSI.US,D,20220519,000000,5.78,6.21,5.78,6.04,1282098,0
+RSI.US,D,20220520,000000,6.18,6.365,5.92,6.11,885008,0
+RSI.US,D,20220523,000000,6.12,6.18,5.89,6.07,693878,0
+RSI.US,D,20220524,000000,5.98,6,5.55,5.7,1058989,0
+RSI.US,D,20220525,000000,5.7,5.97,5.65,5.79,742087,0
+RSI.US,D,20220526,000000,5.78,6.24,5.78,6.04,958924,0
+RSI.US,D,20220527,000000,6.15,6.28,6.01,6.19,576553,0
+RSI.US,D,20220531,000000,6.24,6.27,5.9,5.96,612105,0
+RSI.US,D,20220601,000000,5.89,6.13,5.61,5.61,895526,0
+RSI.US,D,20220602,000000,5.61,5.89,5.6,5.84,1112728,0
+RSI.US,D,20220603,000000,5.76,5.92,5.65,5.82,1400793,0
+RSI.US,D,20220606,000000,6.01,6.13,5.7225,5.8,2159047,0
+RSI.US,D,20220607,000000,5.69,5.74,5.49,5.58,894535,0
+RSI.US,D,20220608,000000,5.59,5.7,5.5,5.62,1147478,0
+RSI.US,D,20220609,000000,5.56,5.6775,5.36,5.39,921512,0
+RSI.US,D,20220610,000000,5.24,5.38,4.96,5,1275617,0
+RSI.US,D,20220613,000000,4.78,4.88,4.5,4.51,1111397,0
+RSI.US,D,20220614,000000,4.56,4.58,4.35,4.41,792119,0
+RSI.US,D,20220615,000000,4.5,4.61,4.4,4.55,1269669,0
+RSI.US,D,20220616,000000,4.37,4.4058,4.06,4.09,980905,0
+RSI.US,D,20220617,000000,4.15,4.41,4.11,4.41,959129,0
+RSI.US,D,20220621,000000,4.52,4.715,4.44,4.54,848809,0
+RSI.US,D,20220622,000000,4.45,4.7975,4.45,4.53,1148658,0
+RSI.US,D,20220623,000000,4.52,4.72,4.44,4.71,693192,0
+RSI.US,D,20220624,000000,4.79,5.155,4.76,5.15,1414641,0
+RSI.US,D,20220627,000000,5.17,5.22,4.8,4.84,1149164,0
+RSI.US,D,20220628,000000,4.96,5.3,4.94,4.98,1264684,0
+RSI.US,D,20220629,000000,4.94,4.955,4.74,4.85,619643,0
+RSI.US,D,20220630,000000,4.74,4.79,4.56,4.67,648315,0
+RSI.US,D,20220701,000000,4.65,4.84,4.65,4.82,492113,0
+RSI.US,D,20220705,000000,4.75,5.45,4.65,5.45,1202039,0
+RSI.US,D,20220706,000000,5.46,5.55,5.16,5.35,834155,0
+RSI.US,D,20220707,000000,5.32,5.6,5.29,5.59,532737,0
+RSI.US,D,20220708,000000,5.49,5.6299,5.39,5.51,670293,0
+RSI.US,D,20220711,000000,5.43,5.5,5.29,5.29,938429,0
+RSI.US,D,20220712,000000,5.3,5.45,5.22,5.23,483163,0
+RSI.US,D,20220713,000000,5.09,5.24,5,5.22,342644,0
+RSI.US,D,20220714,000000,5.12,5.19,5.01,5.02,504530,0
+RSI.US,D,20220715,000000,5.19,5.46,5.095,5.46,474537,0
+RSI.US,D,20220718,000000,5.5,5.59,5.345,5.37,755493,0
+RSI.US,D,20220719,000000,5.51,5.71,5.485,5.65,505251,0
+RSI.US,D,20220720,000000,5.59,5.9,5.57,5.71,979744,0
+RSI.US,D,20220721,000000,5.64,5.97,5.55,5.96,1111334,0
+RSI.US,D,20220722,000000,5.97,5.97,5.635,5.64,918739,0
+RSI.US,D,20220725,000000,5.56,5.625,5.235,5.45,778475,0
+RSI.US,D,20220726,000000,5.38,5.38,5.15,5.25,389202,0
+RSI.US,D,20220727,000000,5.38,5.61,5.28,5.59,401346,0
+RSI.US,D,20220728,000000,5.6,5.7,5.48,5.69,290279,0
+RSI.US,D,20220729,000000,5.58,5.58,5.37,5.54,485409,0
+RSI.US,D,20220801,000000,5.52,5.61,5.35,5.49,449451,0
+RSI.US,D,20220802,000000,5.45,5.9599,5.45,5.89,425376,0
+RSI.US,D,20220803,000000,5.98,6.24,5.925,6.13,505498,0
+RSI.US,D,20220804,000000,6.14,6.32,6.08,6.19,409294,0
+RSI.US,D,20220805,000000,6.04,6.06,5.62,5.89,732285,0
+RSI.US,D,20220808,000000,5.95,6.31,5.89,5.91,783868,0
+RSI.US,D,20220809,000000,5.85,5.85,5.405,5.52,788214,0
+RSI.US,D,20220810,000000,5.74,5.87,5.62,5.8,592513,0
+RSI.US,D,20220811,000000,5.86,6.3,5.86,6.26,1303219,0
+RSI.US,D,20220812,000000,6.3,6.45,6.2415,6.36,929513,0
+RSI.US,D,20220815,000000,6.36,6.49,6.09,6.29,935018,0
+RSI.US,D,20220816,000000,6.2,6.52,6.05,6.51,676288,0
+RSI.US,D,20220817,000000,6.43,6.47,5.82,5.87,900917,0
+RSI.US,D,20220818,000000,5.88,5.94,5.72,5.9,591736,0
+RSI.US,D,20220819,000000,5.76,5.8,5.44,5.45,497383,0
+RSI.US,D,20220822,000000,5.3,5.3,5.005,5.1,572275,0
+RSI.US,D,20220823,000000,5.1,5.29,5.1,5.14,252322,0
+RSI.US,D,20220824,000000,5.16,5.29,5.12,5.2,298716,0
+RSI.US,D,20220825,000000,5.3,5.45,5.22,5.42,421998,0
+RSI.US,D,20220826,000000,5.43,5.47,5.19,5.24,437308,0
+RSI.US,D,20220829,000000,5.15,5.23,5.1,5.19,429237,0
+RSI.US,D,20220830,000000,5.26,5.29,4.75,4.85,781730,0
+RSI.US,D,20220831,000000,4.98,5.06,4.755,4.84,511128,0
+RSI.US,D,20220901,000000,4.89,5.01,4.8,4.99,685652,0
+RSI.US,D,20220902,000000,5.08,5.08,4.88,4.93,482921,0
+RSI.US,D,20220906,000000,4.92,4.98,4.78,4.91,396957,0
+RSI.US,D,20220907,000000,4.88,4.96,4.77,4.91,609172,0
+RSI.US,D,20220908,000000,4.88,5.155,4.79,5.11,859728,0
+RSI.US,D,20220909,000000,5.18,5.46,5.14,5.35,515927,0
+RSI.US,D,20220912,000000,5.38,5.49,5.25,5.46,371327,0
+RSI.US,D,20220913,000000,5.13,5.29,4.94,5.02,509843,0
+RSI.US,D,20220914,000000,5.06,5.21,4.91,5.19,507024,0
+RSI.US,D,20220915,000000,5.16,5.46,5.16,5.4,411550,0
+RSI.US,D,20220916,000000,5.26,5.27,5.05,5.1,472212,0
+RSI.US,D,20220919,000000,5.02,5.19,5.02,5.14,258075,0
+RSI.US,D,20220920,000000,5.07,5.19,4.9,4.91,284962,0
+RSI.US,D,20220921,000000,4.96,5.025,4.7,4.73,383838,0
+RSI.US,D,20220922,000000,4.68,4.72,4.25,4.3,487617,0
+RSI.US,D,20220923,000000,4.19,4.2301,3.965,4.07,1032673,0
+RSI.US,D,20220926,000000,4.03,4.34,3.97,3.99,729829,0
+RSI.US,D,20220927,000000,4.09,4.17,3.94,3.95,736828,0
+RSI.US,D,20220928,000000,3.96,4.13,3.96,4.09,691596,0
+RSI.US,D,20220929,000000,3.99,4.01,3.75,3.77,636366,0
+RSI.US,D,20220930,000000,3.7,3.85,3.66,3.68,673127,0
+RSI.US,D,20221003,000000,3.77,3.81,3.52,3.73,1370981,0
+RSI.US,D,20221004,000000,3.87,4.085,3.8441,4.05,1107228,0
+RSI.US,D,20221005,000000,3.97,4.39,3.88,4.19,1001608,0
+RSI.US,D,20221006,000000,4.15,4.3,3.93,3.97,799939,0
+RSI.US,D,20221007,000000,3.9,3.95,3.71,3.77,640224,0
+RSI.US,D,20221010,000000,3.76,3.76,3.565,3.57,690784,0
+RSI.US,D,20221011,000000,3.58,3.74,3.41,3.63,710569,0
+RSI.US,D,20221012,000000,3.6,3.6189,3.44,3.55,560780,0
+RSI.US,D,20221013,000000,3.42,3.575,3.34,3.48,914190,0
+RSI.US,D,20221014,000000,3.6,3.66,3.45,3.46,636697,0
+RSI.US,D,20221017,000000,3.58,3.7211,3.56,3.64,423467,0
+RSI.US,D,20221018,000000,3.78,3.895,3.755,3.86,404114,0
+RSI.US,D,20221019,000000,3.84,3.98,3.79,3.95,436430,0
+RSI.US,D,20221020,000000,3.93,4.11,3.81,3.81,363009,0
+RSI.US,D,20221021,000000,3.84,3.96,3.69,3.94,1120819,0
+RSI.US,D,20221024,000000,3.94,4.1,3.87,3.95,552843,0
+RSI.US,D,20221025,000000,4,4.21,3.92,4.17,522349,0
+RSI.US,D,20221026,000000,4.14,4.27,4.09,4.13,542758,0
+RSI.US,D,20221027,000000,4.18,4.24,3.98,3.98,332033,0
+RSI.US,D,20221028,000000,4.01,4.19,3.93,4.18,259619,0
+RSI.US,D,20221031,000000,4.19,4.259,4.09,4.15,532647,0
+RSI.US,D,20221101,000000,4.29,4.4,4.21,4.34,521102,0
+RSI.US,D,20221102,000000,4.38,4.555,4.14,4.2,860747,0
+RSI.US,D,20221103,000000,3.85,4.04,3.71,4.01,651335,0
+RSI.US,D,20221104,000000,4.05,4.09,3.64,3.74,933206,0
+RSI.US,D,20221107,000000,3.75,4.0799,3.68,4.05,596182,0
+RSI.US,D,20221108,000000,4.07,4.17,3.88,4,731995,0
+RSI.US,D,20221109,000000,3.94,3.9506,3.695,3.7,447570,0
+RSI.US,D,20221110,000000,3.98,4.22,3.97,4.11,688492,0
+RSI.US,D,20221111,000000,4.12,4.52,4.05,4.29,3986479,0
+RSI.US,D,20221114,000000,4.23,4.28,4.02,4.02,658545,0
+RSI.US,D,20221115,000000,4.17,4.31,4.08,4.11,726769,0
+RSI.US,D,20221116,000000,4,4.095,3.89,3.92,610699,0
+RSI.US,D,20221117,000000,3.84,3.85,3.69,3.73,564695,0
+RSI.US,D,20221118,000000,3.83,3.85,3.65,3.67,509640,0
+RSI.US,D,20221121,000000,3.68,3.69,3.53,3.58,516719,0
+RSI.US,D,20221122,000000,3.63,3.63,3.47,3.56,776023,0
+RSI.US,D,20221123,000000,3.6,3.64,3.46,3.47,2066676,0
+RSI.US,D,20221125,000000,3.54,3.56,3.37,3.47,366669,0
+RSI.US,D,20221128,000000,3.47,3.495,3.3,3.34,814492,0
+RSI.US,D,20221129,000000,3.38,3.515,3.36,3.44,508033,0
+RSI.US,D,20221130,000000,3.43,3.56,3.35,3.53,1722476,0
+RSI.US,D,20221201,000000,3.63,3.82,3.55,3.6,579067,0
+RSI.US,D,20221202,000000,3.49,3.71,3.45,3.67,513380,0
+RSI.US,D,20221205,000000,3.62,3.775,3.58,3.64,461280,0
+RSI.US,D,20221206,000000,3.65,3.67,3.49,3.58,687308,0
+RSI.US,D,20221207,000000,3.53,3.59,3.49,3.53,517731,0
+RSI.US,D,20221208,000000,3.6,3.655,3.5,3.54,554044,0
+RSI.US,D,20221209,000000,3.51,3.57,3.455,3.53,255951,0
+RSI.US,D,20221212,000000,3.53,3.65,3.495,3.65,445417,0
+RSI.US,D,20221213,000000,3.85,4,3.675,3.76,614859,0
+RSI.US,D,20221214,000000,3.76,3.805,3.625,3.78,595889,0
+RSI.US,D,20221215,000000,3.67,3.695,3.55,3.57,663503,0
+RSI.US,D,20221216,000000,3.51,3.56,3.36,3.43,865020,0
+RSI.US,D,20221219,000000,3.42,3.44,3,3.05,963514,0
+RSI.US,D,20221220,000000,3,3.21,2.99,3.15,2158330,0
+RSI.US,D,20221221,000000,3.2,3.28,3.13,3.22,692003,0
+RSI.US,D,20221222,000000,3.16,3.16,3,3.07,589513,0
+RSI.US,D,20221223,000000,3,3.06,2.98,3.02,973854,0
+RSI.US,D,20221227,000000,3,3.04,2.89,3.01,1779342,0
+RSI.US,D,20221228,000000,3.02,3.29,3.01,3.28,1492127,0
+RSI.US,D,20221229,000000,3.32,3.61,3.303,3.56,2378196,0
+RSI.US,D,20221230,000000,3.46,3.6199,3.415,3.59,586730,0
+RSI.US,D,20230103,000000,3.64,3.79,3.54,3.67,471693,0
+RSI.US,D,20230104,000000,3.74,3.98,3.68,3.85,990335,0
+RSI.US,D,20230105,000000,3.78,3.83,3.65,3.75,985861,0
+RSI.US,D,20230106,000000,3.82,3.955,3.72,3.85,805229,0
+RSI.US,D,20230109,000000,3.92,3.96,3.69,3.77,920579,0
+RSI.US,D,20230110,000000,3.81,4.05,3.76,4.03,846297,0
+RSI.US,D,20230111,000000,4.09,4.1999,4.025,4.12,780710,0
+RSI.US,D,20230112,000000,4.17,4.235,4.05,4.23,650672,0
+RSI.US,D,20230113,000000,4.13,4.275,4.08,4.1,296182,0
+RSI.US,D,20230117,000000,4.09,4.1,3.97,4,346661,0
+RSI.US,D,20230118,000000,4.03,4.16,3.98,4.01,398163,0
+RSI.US,D,20230119,000000,3.97,4.075,3.945,4.04,374455,0
+RSI.US,D,20230120,000000,4.08,4.21,3.94,4.03,1619446,0
+RSI.US,D,20230123,000000,4.05,4.23,4,4.13,297745,0
+RSI.US,D,20230124,000000,4.11,4.28,4.11,4.27,336902,0
+RSI.US,D,20230125,000000,4.21,4.28,4.085,4.23,265869,0
+RSI.US,D,20230126,000000,4.25,4.36,4.12,4.15,320707,0
+RSI.US,D,20230127,000000,4.1,4.28,4.06,4.2,241517,0
+RSI.US,D,20230130,000000,4.14,4.2,4.0701,4.08,265223,0
+RSI.US,D,20230131,000000,4.1,4.345,4.1,4.29,664119,0
+RSI.US,D,20230201,000000,4.31,4.58,4.24,4.55,438951,0
+RSI.US,D,20230202,000000,4.55,4.8063,4.505,4.61,656479,0
+RSI.US,D,20230203,000000,4.52,4.7,4.49,4.52,397952,0
+RSI.US,D,20230206,000000,4.4,4.61,4.35,4.52,313796,0
+RSI.US,D,20230207,000000,4.49,4.565,4.28,4.44,380915,0
+RSI.US,D,20230208,000000,4.37,4.42,4.185,4.2,221463,0
+RSI.US,D,20230209,000000,4.25,4.375,4.035,4.06,227409,0
+RSI.US,D,20230210,000000,4.02,4.05,3.95,3.95,247895,0
+RSI.US,D,20230213,000000,3.95,4.01,3.87,3.92,222405,0
+RSI.US,D,20230214,000000,3.88,4.06,3.81,4.03,219923,0
+RSI.US,D,20230215,000000,3.99,4.23,3.985,4.22,207555,0
+RSI.US,D,20230216,000000,4.12,4.24,4.04,4.09,235386,0
+RSI.US,D,20230217,000000,4.15,4.375,4.15,4.33,662450,0
+RSI.US,D,20230221,000000,4.22,4.35,4.12,4.12,287146,0
+RSI.US,D,20230222,000000,4.17,4.28,4.07,4.18,256608,0
+RSI.US,D,20230223,000000,4.18,4.23,3.97,4.04,291498,0
+RSI.US,D,20230224,000000,3.94,3.96,3.765,3.81,309904,0
+RSI.US,D,20230227,000000,3.9,4.11,3.805,4.07,356176,0
+RSI.US,D,20230228,000000,4.09,4.31,4.09,4.19,338072,0
+RSI.US,D,20230301,000000,4.18,4.425,4.14,4.26,1083523,0
+RSI.US,D,20230302,000000,4.2,4.49,3.7983,3.84,725368,0
+RSI.US,D,20230303,000000,3.88,3.9,3.7443,3.76,385689,0
+RSI.US,D,20230306,000000,3.76,3.85,3.73,3.82,433827,0
+RSI.US,D,20230307,000000,3.8,3.96,3.72,3.72,433577,0
+RSI.US,D,20230308,000000,3.72,3.72,3.5,3.62,349479,0
+RSI.US,D,20230309,000000,3.6,3.61,3.45,3.48,386464,0
+RSI.US,D,20230310,000000,3.45,3.5,3.345,3.39,401013,0
+RSI.US,D,20230313,000000,3.32,3.33,3.2,3.25,413871,0
+RSI.US,D,20230314,000000,3.38,3.435,3.27,3.31,353112,0
+RSI.US,D,20230315,000000,3.19,3.305,3.18,3.28,387201,0
+RSI.US,D,20230316,000000,3.21,3.36,3.18,3.28,283728,0
+RSI.US,D,20230317,000000,3.25,3.26,3.11,3.17,513585,0
+RSI.US,D,20230320,000000,3.2,3.21,3.06,3.06,952625,0
+RSI.US,D,20230321,000000,3.17,3.285,3.15,3.26,284787,0
+RSI.US,D,20230322,000000,3.25,3.2599,3.08,3.09,254374,0
+RSI.US,D,20230323,000000,3.12,3.33,3.11,3.16,323880,0
+RSI.US,D,20230324,000000,3.11,3.24,3.1,3.23,303972,0
+RSI.US,D,20230327,000000,3.27,3.27,3.095,3.13,340798,0
+RSI.US,D,20230328,000000,3.1,3.1,2.97,3.02,373871,0
+RSI.US,D,20230329,000000,3.06,3.06,2.9812,3.03,513657,0
+RSI.US,D,20230330,000000,3.06,3.19,3.06,3.11,508914,0
+RSI.US,D,20230331,000000,3.12,3.1748,3.085,3.11,1695052,0
+RSI.US,D,20230403,000000,3.1,3.18,3.0633,3.12,1033331,0
+RSI.US,D,20230404,000000,3.18,3.18,3,3.05,404731,0
+RSI.US,D,20230405,000000,3.01,3.02,2.79,2.79,658363,0
+RSI.US,D,20230406,000000,2.94,2.9881,2.77,2.96,558887,0
+RSI.US,D,20230410,000000,2.96,3.05,2.915,3.04,233778,0
+RSI.US,D,20230411,000000,3.03,3.12,3.02,3.03,271928,0
+RSI.US,D,20230412,000000,3.09,3.115,2.96,2.97,474593,0
+RSI.US,D,20230413,000000,2.98,3.11,2.972,3.1,231042,0
+RSI.US,D,20230414,000000,3.1,3.18,3.05,3.07,289318,0
+RSI.US,D,20230417,000000,3.08,3.145,2.98,3.1,485262,0
+RSI.US,D,20230418,000000,3.14,3.19,3.025,3.05,946133,0
+RSI.US,D,20230419,000000,3.02,3.31,3.02,3.27,625168,0
+RSI.US,D,20230420,000000,3.2,3.36,3.1824,3.27,267230,0
+RSI.US,D,20230421,000000,3.27,3.3,3.1493,3.26,1052500,0
+RSI.US,D,20230424,000000,3.25,3.33,3.11,3.12,340294,0
+RSI.US,D,20230425,000000,3.07,3.07,2.94,2.97,835710,0
+RSI.US,D,20230426,000000,2.96,3.01,2.88,2.88,524243,0
+RSI.US,D,20230427,000000,2.94,2.99,2.87,2.95,583512,0
+RSI.US,D,20230428,000000,2.93,3.14,2.93,3.11,552240,0
+RSI.US,D,20230501,000000,3.16,3.31,3.15,3.26,378191,0
+RSI.US,D,20230502,000000,3.23,3.24,3.08,3.14,471515,0
+RSI.US,D,20230503,000000,3.16,3.28,3.14,3.17,360034,0
+RSI.US,D,20230504,000000,3.41,3.5684,3.125,3.13,474783,0
+RSI.US,D,20230505,000000,3.24,3.3304,3.22,3.29,307836,0
+RSI.US,D,20230508,000000,3.38,3.38,3.18,3.22,350173,0
+RSI.US,D,20230509,000000,3.2,3.265,3.17,3.2,201979,0
+RSI.US,D,20230510,000000,3.27,3.3,3.13,3.18,297578,0
+RSI.US,D,20230511,000000,3.15,3.2,3.07,3.09,200348,0
+RSI.US,D,20230512,000000,3.11,3.12,2.94,2.96,377760,0
+RSI.US,D,20230515,000000,2.9,3.095,2.85,3.06,751584,0
+RSI.US,D,20230516,000000,3.04,3.04,2.91,2.91,381096,0
+RSI.US,D,20230517,000000,3.03,3.16,2.96,3.13,636858,0
+RSI.US,D,20230518,000000,3.11,3.24,3.09,3.18,275438,0
+RSI.US,D,20230519,000000,3.22,3.2383,3.09,3.11,204839,0
+RSI.US,D,20230522,000000,3.17,3.33,3.1309,3.26,564032,0
+RSI.US,D,20230523,000000,3.23,3.325,3.175,3.2,271809,0
+RSI.US,D,20230524,000000,3.18,3.19,3.02,3.08,243026,0
+RSI.US,D,20230525,000000,3.07,3.1,2.94,2.95,318372,0
+RSI.US,D,20230526,000000,2.95,3.01,2.93,2.99,297195,0
+RSI.US,D,20230530,000000,2.97,3.07,2.89,2.9,658765,0
+RSI.US,D,20230531,000000,2.89,3,2.885,3,415970,0
+RSI.US,D,20230601,000000,3.06,3.085,2.9699,3.02,502729,0
+RSI.US,D,20230602,000000,3.1,3.2168,3.065,3.2,666978,0
+RSI.US,D,20230605,000000,3.17,3.24,3.11,3.2,275288,0
+RSI.US,D,20230606,000000,3.2,3.29,3.16,3.18,627697,0
+RSI.US,D,20230607,000000,3.23,3.31,3.11,3.11,573163,0
+RSI.US,D,20230608,000000,3.12,3.14,3.025,3.05,409402,0
+RSI.US,D,20230609,000000,3.08,3.13,3.02,3.04,333363,0
+RSI.US,D,20230612,000000,3.04,3.1816,3.025,3.06,522804,0
+RSI.US,D,20230613,000000,3.07,3.2,3.065,3.19,764499,0
+RSI.US,D,20230614,000000,3.2,3.24,3.04,3.11,507660,0
+RSI.US,D,20230615,000000,3.09,3.21,3.08,3.19,363210,0
+RSI.US,D,20230616,000000,3.15,3.18,3.075,3.12,595266,0
+RSI.US,D,20230620,000000,3.1,3.13,3.04,3.04,376129,0
+RSI.US,D,20230621,000000,3.06,3.07,2.98,3.04,550882,0
+RSI.US,D,20230622,000000,3.01,3.04,2.96,2.97,477982,0
+RSI.US,D,20230623,000000,2.94,3.04,2.9095,3.01,1191026,0
+RSI.US,D,20230626,000000,2.98,3.01,2.94,2.96,347257,0
+RSI.US,D,20230627,000000,2.97,3.025,2.92,3.01,327924,0
+RSI.US,D,20230628,000000,3.02,3.12,3.0009,3.08,387178,0
+RSI.US,D,20230629,000000,3.08,3.17,3.06,3.13,436600,0
+RSI.US,D,20230630,000000,3.17,3.17,3.07,3.12,365931,0
+RSI.US,D,20230703,000000,3.1,3.19,3.1,3.19,283606,0
+RSI.US,D,20230705,000000,3.15,3.15,3.005,3.02,595767,0
+RSI.US,D,20230706,000000,3,3.025,2.8992,2.99,504959,0
+RSI.US,D,20230707,000000,3.01,3.095,2.98,3.06,573708,0
+RSI.US,D,20230710,000000,3.07,3.49,3.07,3.44,1140201,0
+RSI.US,D,20230711,000000,3.47,3.64,3.46,3.64,695475,0
+RSI.US,D,20230712,000000,3.73,3.8,3.64,3.71,633471,0
+RSI.US,D,20230713,000000,3.78,3.81,3.685,3.81,607677,0
+RSI.US,D,20230714,000000,3.81,3.81,3.58,3.59,313108,0
+RSI.US,D,20230717,000000,3.5,3.525,3.355,3.37,430744,0
+RSI.US,D,20230718,000000,3.36,3.59,3.36,3.57,343724,0
+RSI.US,D,20230719,000000,3.6,3.6553,3.52,3.56,281715,0
+RSI.US,D,20230720,000000,3.57,3.595,3.5194,3.52,316277,0
+RSI.US,D,20230721,000000,3.56,3.58,3.36,3.36,1109696,0
+RSI.US,D,20230724,000000,3.38,3.5,3.33,3.42,407409,0
+RSI.US,D,20230725,000000,3.4,3.5,3.39,3.4,272228,0
+RSI.US,D,20230726,000000,3.39,3.685,3.39,3.63,807786,0
+RSI.US,D,20230727,000000,3.71,3.82,3.499,3.56,1120182,0
+RSI.US,D,20230728,000000,3.62,3.815,3.62,3.78,423504,0
+RSI.US,D,20230731,000000,3.8,3.99,3.7801,3.83,799412,0
+RSI.US,D,20230801,000000,3.83,3.86,3.72,3.85,626873,0
+RSI.US,D,20230802,000000,3.81,3.81,3.665,3.71,492745,0
+RSI.US,D,20230803,000000,4,4.73,3.86,4.45,2466619,0
+RSI.US,D,20230804,000000,4.45,4.5,4.25,4.27,687737,0
+RSI.US,D,20230807,000000,4.35,4.42,4.02,4.22,606231,0
+RSI.US,D,20230808,000000,4.08,4.31,4.08,4.28,916470,0
+RSI.US,D,20230809,000000,4.26,4.37,3.9711,4,484768,0
+RSI.US,D,20230810,000000,4.05,4.29,4.03,4.16,1249073,0
+RSI.US,D,20230811,000000,4.13,4.26,4.06,4.22,437626,0
+RSI.US,D,20230814,000000,4.13,4.49,4.03,4.47,1463522,0
+RSI.US,D,20230815,000000,4.44,4.725,4.4,4.59,2786230,0
+RSI.US,D,20230816,000000,4.6,4.73,4.3,4.3,1107296,0
+RSI.US,D,20230817,000000,4.3,4.38,3.985,4.04,907819,0
+RSI.US,D,20230818,000000,3.98,4.115,3.92,4.02,567718,0
+RSI.US,D,20230821,000000,3.99,4.02,3.8199,3.99,588201,0
+RSI.US,D,20230822,000000,4.04,4.1,3.97,4,456131,0
+RSI.US,D,20230823,000000,4.02,4.16,3.965,4.16,365394,0
+RSI.US,D,20230824,000000,4.15,4.18,4.05,4.16,546809,0
+RSI.US,D,20230825,000000,4.17,4.28,4.13,4.22,299357,0
+RSI.US,D,20230828,000000,4.26,4.62,4.21,4.6,713544,0
+RSI.US,D,20230829,000000,4.58,4.7801,4.52,4.69,505069,0
+RSI.US,D,20230830,000000,4.65,4.76,4.56,4.6,611860,0
+RSI.US,D,20230831,000000,4.61,4.67,4.5446,4.6,474007,0
+RSI.US,D,20230901,000000,4.63,4.75,4.6,4.61,395662,0
+RSI.US,D,20230905,000000,4.58,4.6,4.46,4.52,620715,0
+RSI.US,D,20230906,000000,4.52,4.87,4.49,4.84,1087643,0
+RSI.US,D,20230907,000000,4.9,5.15,4.71,5.14,1249069,0
+RSI.US,D,20230908,000000,5.33,5.48,5.11,5.29,1212787,0
+RSI.US,D,20230911,000000,5.34,5.39,5.11,5.17,780659,0
+RSI.US,D,20230912,000000,5.14,5.47,5.14,5.35,649039,0
+RSI.US,D,20230913,000000,5.33,5.33,5.0408,5.23,583601,0
+RSI.US,D,20230914,000000,5.28,5.38,5.26,5.32,436451,0
+RSI.US,D,20230915,000000,5.32,5.35,5.11,5.16,618233,0
+RSI.US,D,20230918,000000,5.16,5.25,5.02,5.04,284452,0
+RSI.US,D,20230919,000000,5,5.03,4.83,4.86,416645,0
+RSI.US,D,20230920,000000,4.89,4.99,4.79,4.79,294090,0
+RSI.US,D,20230921,000000,4.7,4.79,4.59,4.72,485543,0
+RSI.US,D,20230922,000000,4.74,4.79,4.67,4.75,573720,0
+RSI.US,D,20230925,000000,4.67,4.91,4.65,4.87,820899,0
+RSI.US,D,20230926,000000,4.83,4.94,4.75,4.76,428622,0
+RSI.US,D,20230927,000000,4.86,4.98,4.78,4.93,440702,0
+RSI.US,D,20230928,000000,4.92,4.97,4.4,4.59,1118684,0
+RSI.US,D,20230929,000000,4.61,4.695,4.44,4.62,738065,0
+RSI.US,D,20231002,000000,4.56,4.65,4.48,4.54,501223,0
+RSI.US,D,20231003,000000,4.5,4.52,4.14,4.27,887653,0
+RSI.US,D,20231004,000000,4.27,4.29,3.97,4.1,584354,0
+RSI.US,D,20231005,000000,4.12,4.15,3.915,3.99,564968,0
+RSI.US,D,20231006,000000,3.94,4.08,3.9,4.04,338258,0
+RSI.US,D,20231009,000000,3.95,4.06,3.89,4.05,361554,0
+RSI.US,D,20231010,000000,4.06,4.395,4.06,4.33,503253,0
+RSI.US,D,20231011,000000,4.32,4.41,4.06,4.1,308664,0
+RSI.US,D,20231012,000000,4.11,4.11,3.82,3.89,579074,0
+RSI.US,D,20231013,000000,3.89,3.92,3.735,3.78,418369,0
+RSI.US,D,20231016,000000,3.84,3.915,3.785,3.89,268662,0
+RSI.US,D,20231017,000000,3.83,4.055,3.81,4.03,607930,0
+RSI.US,D,20231018,000000,3.99,3.99,3.78,3.8,508011,0
+RSI.US,D,20231019,000000,3.84,3.85,3.65,3.69,374290,0
+RSI.US,D,20231020,000000,3.7,3.7,3.52,3.66,641505,0
+RSI.US,D,20231023,000000,3.64,3.725,3.61,3.64,291678,0
+RSI.US,D,20231024,000000,3.71,3.89,3.71,3.82,3076899,0
+RSI.US,D,20231025,000000,3.73,3.76,3.21,3.38,3362928,0
+RSI.US,D,20231026,000000,3.42,3.4501,3.22,3.29,688149,0
+RSI.US,D,20231027,000000,3.31,3.345,3.175,3.3,737410,0
+RSI.US,D,20231030,000000,3.42,3.47,3.27,3.45,615150,0
+RSI.US,D,20231031,000000,3.53,3.6,3.465,3.57,743913,0
+RSI.US,D,20231101,000000,3.61,3.66,3.475,3.54,1517010,0
+RSI.US,D,20231102,000000,3.65,3.99,3.6,3.76,4194014,0
+RSI.US,D,20231103,000000,3.81,3.915,3.725,3.8,3668972,0
+RSI.US,D,20231106,000000,3.84,4.04,3.785,4,753082,0
+RSI.US,D,20231107,000000,4.04,4.47,3.96,4.45,755645,0
+RSI.US,D,20231108,000000,4.41,4.56,4.38,4.42,447327,0
+RSI.US,D,20231109,000000,4.43,4.45,4.27,4.3,505361,0
+RSI.US,D,20231110,000000,4.29,4.35,4.18,4.34,484915,0
+RSI.US,D,20231113,000000,4.29,4.35,4.2,4.31,447078,0
+RSI.US,D,20231114,000000,4.5,4.78,4.46,4.7,1396834,0
+RSI.US,D,20231115,000000,4.73,4.98,4.695,4.73,613625,0
+RSI.US,D,20231116,000000,4.63,4.75,4.545,4.61,542612,0
+RSI.US,D,20231117,000000,4.67,4.735,4.645,4.67,411603,0
+RSI.US,D,20231120,000000,4.71,4.765,4.64,4.68,337777,0
+RSI.US,D,20231121,000000,4.55,4.58,4.34,4.54,387824,0
+RSI.US,D,20231122,000000,4.63,4.73,4.49,4.54,355992,0
+RSI.US,D,20231124,000000,4.55,4.63,4.44,4.6,143446,0
+RSI.US,D,20231127,000000,4.53,4.53,4.28,4.28,310639,0
+RSI.US,D,20231128,000000,4.28,4.29,4.17,4.23,366807,0
+RSI.US,D,20231129,000000,4.3,4.36,4.19,4.25,571548,0
+RSI.US,D,20231130,000000,4.26,4.32,4.105,4.21,503252,0
+RSI.US,D,20231201,000000,4.18,4.43,4.17,4.41,356766,0
+RSI.US,D,20231204,000000,4.38,4.43,4.22,4.31,422441,0
+RSI.US,D,20231205,000000,4.21,4.21,3.955,4.01,678956,0
+RSI.US,D,20231206,000000,4.01,4.1,3.91,3.95,689296,0
+RSI.US,D,20231207,000000,3.97,4,3.86,3.86,402702,0
+RSI.US,D,20231208,000000,3.84,4.07,3.78,4.06,542554,0
+RSI.US,D,20231211,000000,4.06,4.195,4,4.01,441719,0
+RSI.US,D,20231212,000000,3.99,4.045,3.935,4.02,239290,0
+RSI.US,D,20231213,000000,4.03,4.24,3.97,4.23,530777,0
+RSI.US,D,20231214,000000,4.32,4.498,4.2,4.28,536153,0
+RSI.US,D,20231215,000000,4.35,4.39,4.12,4.19,895094,0
+RSI.US,D,20231218,000000,4.17,4.25,4.09,4.13,467392,0
+RSI.US,D,20231219,000000,4.23,4.37,4.18,4.35,479273,0
+RSI.US,D,20231220,000000,4.34,4.5391,4.26,4.29,342234,0
+RSI.US,D,20231221,000000,4.35,4.425,4.27,4.42,274368,0
+RSI.US,D,20231222,000000,4.4,4.44,4.12,4.29,3246119,0
+RSI.US,D,20231226,000000,4.28,4.45,4.26,4.44,394132,0
+RSI.US,D,20231227,000000,4.45,4.76,4.3402,4.75,722082,0
+RSI.US,D,20231228,000000,4.69,4.805,4.49,4.57,815222,0
+RSI.US,D,20231229,000000,4.55,4.5606,4.4701,4.49,574604,0
+RSI.US,D,20240102,000000,4.41,4.45,4.09,4.21,681501,0
+RSI.US,D,20240103,000000,4.13,4.13,3.91,3.91,752372,0
+RSI.US,D,20240104,000000,3.93,3.9899,3.76,3.96,486538,0
+RSI.US,D,20240105,000000,3.91,3.92,3.8,3.8,611422,0
+RSI.US,D,20240108,000000,3.85,3.93,3.77,3.93,671268,0
+RSI.US,D,20240109,000000,3.86,3.96,3.77,3.92,579414,0
+RSI.US,D,20240110,000000,3.93,3.97,3.76,3.82,444827,0
+RSI.US,D,20240111,000000,3.79,3.798,3.645,3.74,539569,0
+RSI.US,D,20240112,000000,3.7,3.81,3.61,3.69,395938,0
+RSI.US,D,20240116,000000,3.6,3.995,3.56,3.96,1401405,0
+RSI.US,D,20240117,000000,3.85,4.53,3.85,4.52,2797497,0
+RSI.US,D,20240118,000000,4.55,4.9099,4.455,4.86,2440386,0
+RSI.US,D,20240119,000000,4.86,5.045,4.7218,5.01,2015326,0
+RSI.US,D,20240122,000000,5.15,5.35,4.99,5.04,2377877,0
+RSI.US,D,20240123,000000,5.13,5.36,4.99,5.27,1432518,0
+RSI.US,D,20240124,000000,5.36,5.45,5.22,5.33,1108421,0
+RSI.US,D,20240125,000000,5.42,5.45,5.185,5.36,1267755,0
+RSI.US,D,20240126,000000,5.39,5.52,5.305,5.4,1111435,0
+RSI.US,D,20240129,000000,5.41,5.46,5.255,5.43,684809,0
+RSI.US,D,20240130,000000,5.36,5.48,5.11,5.23,1039149,0
+RSI.US,D,20240131,000000,5.18,5.38,5.13,5.21,572388,0
+RSI.US,D,20240201,000000,5.27,5.39,5.215,5.31,437360,0
+RSI.US,D,20240202,000000,5.22,5.52,5.17,5.46,720099,0
+RSI.US,D,20240205,000000,5.39,5.46,5.3,5.4,808593,0
+RSI.US,D,20240206,000000,5.41,5.645,5.38,5.53,837176,0
+RSI.US,D,20240207,000000,5.51,5.605,5.34,5.55,845390,0
+RSI.US,D,20240208,000000,5.67,5.92,5.66,5.9,1038969,0
+RSI.US,D,20240209,000000,5.88,5.985,5.83,5.92,581048,0
+RSI.US,D,20240212,000000,5.89,6.005,5.79,5.88,926476,0
+RSI.US,D,20240213,000000,5.61,5.86,5.46,5.63,977308,0
+RSI.US,D,20240214,000000,5.7,5.855,5.66,5.78,458733,0
+RSI.US,D,20240215,000000,5.84,5.96,5.66,5.87,825651,0
+RSI.US,D,20240216,000000,5.73,5.95,5.66,5.94,784054,0
+RSI.US,D,20240220,000000,5.84,5.88,5.555,5.6,1049067,0
+RSI.US,D,20240221,000000,5.55,5.63,5.48,5.5,410705,0
+RSI.US,D,20240222,000000,5.58,5.58,5.31,5.5,732540,0
+RSI.US,D,20240223,000000,5.55,5.575,5.41,5.46,552380,0
+RSI.US,D,20240226,000000,5.44,5.56,5.3866,5.51,561788,0
+RSI.US,D,20240227,000000,5.57,5.6374,5.5,5.52,425078,0
+RSI.US,D,20240228,000000,5.46,5.675,5.445,5.57,360642,0
+RSI.US,D,20240229,000000,5.68,5.92,5.68,5.85,597730,0
+RSI.US,D,20240301,000000,5.92,5.92,5.68,5.84,507044,0
+RSI.US,D,20240304,000000,5.7,5.775,5.464,5.66,1433840,0
+RSI.US,D,20240305,000000,5.58,5.6,5.262,5.28,970320,0
+RSI.US,D,20240306,000000,5.38,5.47,5.215,5.39,1438610,0
+RSI.US,D,20240307,000000,7.16,7.31,5.97,6.26,8025259,0
+RSI.US,D,20240308,000000,6,6.22,5.67,5.82,3065900,0
+RSI.US,D,20240311,000000,5.87,5.99,5.71,5.79,1413055,0
+RSI.US,D,20240312,000000,5.85,6.1,5.74,5.9,1236657,0
+RSI.US,D,20240313,000000,5.93,6.09,5.835,5.93,957097,0
+RSI.US,D,20240314,000000,5.94,5.95,5.755,5.81,786042,0
+RSI.US,D,20240315,000000,5.74,5.97,5.72,5.79,905562,0
+RSI.US,D,20240318,000000,5.89,5.9189,5.705,5.9,768457,0
+RSI.US,D,20240319,000000,5.87,5.94,5.76,5.84,1045194,0
+RSI.US,D,20240320,000000,5.81,6.12,5.805,6.12,1923684,0
+RSI.US,D,20240321,000000,6.22,7,6,6.39,3697931,0
+RSI.US,D,20240322,000000,6.43,6.78,6.43,6.56,4439819,0
+RSI.US,D,20240325,000000,6.58,6.5999,6.325,6.41,1379341,0
+RSI.US,D,20240326,000000,6.54,6.6,6.33,6.45,1221071,0
+RSI.US,D,20240327,000000,6.5,6.59,6.23,6.46,1355881,0
+RSI.US,D,20240328,000000,6.46,6.56,6.365,6.51,912558,0
+RSI.US,D,20240401,000000,6.48,6.86,6.48,6.8,2010985,0
+RSI.US,D,20240402,000000,6.67,6.815,6.522,6.73,1018234,0
+RSI.US,D,20240403,000000,6.67,6.95,6.655,6.85,1019480,0
+RSI.US,D,20240404,000000,7,7.1,6.73,6.83,1471975,0
+RSI.US,D,20240405,000000,6.8,7.07,6.8,7.03,2261780,0
+RSI.US,D,20240408,000000,7.07,7.145,6.9,7.08,1854377,0
+RSI.US,D,20240409,000000,7.08,7.19,7.015,7.19,706888,0
+RSI.US,D,20240410,000000,7.01,7.12,6.7,6.79,1198784,0
+RSI.US,D,20240411,000000,6.82,6.89,6.71,6.86,553321,0
+RSI.US,D,20240412,000000,6.78,6.89,6.55,6.69,724543,0
+RSI.US,D,20240415,000000,6.74,6.76,6.46,6.54,966565,0
+RSI.US,D,20240416,000000,6.49,6.545,6.385,6.48,586338,0
+RSI.US,D,20240417,000000,6.53,6.58,6.29,6.33,892583,0
+RSI.US,D,20240418,000000,6.33,6.43,6.15,6.15,854805,0
+RSI.US,D,20240419,000000,6.42,6.47,5.91,5.975,1270760,0
+RSI.US,D,20240422,000000,6.04,6.12,5.88,6.11,1242243,0
+RSI.US,D,20240423,000000,6.12,6.225,6.06,6.08,679324,0
+RSI.US,D,20240424,000000,6.09,6.21,5.92,5.93,1096972,0
+RSI.US,D,20240425,000000,5.8,5.975,5.71,5.95,792258,0
+RSI.US,D,20240426,000000,5.98,6.07,5.87,6.06,724132,0
+RSI.US,D,20240429,000000,6.08,6.3,6.0601,6.27,1146830,0
+RSI.US,D,20240430,000000,6.21,6.405,6.14,6.39,1215508,0
+RSI.US,D,20240501,000000,6.35,6.65,6.178,6.42,2150128,0
+RSI.US,D,20240502,000000,7.86,8.38,7.07,7.55,5588200,0
+RSI.US,D,20240503,000000,7.82,7.925,7.515,7.86,4314466,0
+RSI.US,D,20240506,000000,7.95,8.35,7.91,8.32,2802338,0
+RSI.US,D,20240507,000000,8.3,8.5,8.19,8.38,1492323,0
+RSI.US,D,20240508,000000,8.29,8.495,8.24,8.34,1686518,0
+RSI.US,D,20240509,000000,8.27,8.61,8.27,8.59,1211872,0
+RSI.US,D,20240510,000000,8.62,8.73,8.4,8.44,624091,0
+RSI.US,D,20240513,000000,8.4,8.705,8.33,8.63,1274748,0
+RSI.US,D,20240514,000000,8.66,8.79,8.6,8.73,2017159,0
+RSI.US,D,20240515,000000,8.82,8.965,8.65,8.74,910562,0
+RSI.US,D,20240516,000000,8.73,8.81,8.62,8.64,1168234,0
+RSI.US,D,20240517,000000,8.67,8.74,8.581,8.68,688462,0
+RSI.US,D,20240520,000000,8.66,8.79,8.56,8.79,2525421,0
+RSI.US,D,20240521,000000,8.72,9.041,8.71,8.73,4267229,0
+RSI.US,D,20240522,000000,8.8,8.85,8.485,8.54,1419029,0
+RSI.US,D,20240523,000000,8.63,8.63,8.29,8.45,1917423,0
+RSI.US,D,20240524,000000,8.59,8.69,8.515,8.68,1408359,0
+RSI.US,D,20240528,000000,8.88,9.075,8.55,8.8,6152051,0
+RSI.US,D,20240529,000000,8.64,8.8,8.57,8.7,1235604,0
+RSI.US,D,20240530,000000,8.72,8.87,8.59,8.85,3746581,0
+RSI.US,D,20240531,000000,8.94,9.04,8.79,8.95,1091195,0
+RSI.US,D,20240603,000000,8.97,9.05,8.62,8.72,1256573,0
+RSI.US,D,20240604,000000,8.73,8.82,8.61,8.75,1677462,0
+RSI.US,D,20240605,000000,8.8,9.105,8.74,9.1,1438844,0
+RSI.US,D,20240606,000000,9.14,9.24,8.995,9,3044351,0
+RSI.US,D,20240607,000000,8.91,9.12,8.83,8.9,1532549,0
+RSI.US,D,20240610,000000,8.82,8.94,8.7701,8.89,1146982,0
+RSI.US,D,20240611,000000,8.84,9.045,8.84,8.98,1845102,0
+RSI.US,D,20240612,000000,9.23,9.3,8.97,9.14,2169230,0
+RSI.US,D,20240613,000000,9.21,9.64,9.15,9.4,6833148,0
+RSI.US,D,20240614,000000,9.27,9.45,9.09,9.4,1396526,0
+RSI.US,D,20240617,000000,9.37,9.77,9.26,9.67,1107515,0
+RSI.US,D,20240618,000000,9.68,9.82,9.595,9.68,2351442,0
+RSI.US,D,20240620,000000,9.72,9.8,9.295,9.38,1822126,0
+RSI.US,D,20240621,000000,9.38,9.47,9.255,9.44,2238216,0
+RSI.US,D,20240624,000000,9.38,9.52,9.22,9.31,1123341,0
+RSI.US,D,20240625,000000,9.32,9.47,9.245,9.3,1302804,0
+RSI.US,D,20240626,000000,9.22,9.36,9.16,9.35,1300143,0
+RSI.US,D,20240627,000000,9.35,9.64,9.28,9.5,1215138,0
+RSI.US,D,20240628,000000,9.54,9.66,9.35,9.59,5186156,0
+RSI.US,D,20240701,000000,9.58,9.6,9.33,9.46,1160540,0
+RSI.US,D,20240702,000000,9.47,9.5474,8.69,8.72,2292721,0
+RSI.US,D,20240703,000000,8.75,9.16,8.75,9.13,894917,0
+RSI.US,D,20240705,000000,9.08,9.1,8.52,8.56,1291825,0
+RSI.US,D,20240708,000000,8.61,8.995,8.61,8.96,1392626,0
+RSI.US,D,20240709,000000,8.92,8.99,8.75,8.78,1074226,0
+RSI.US,D,20240710,000000,8.84,8.9,8.545,8.65,1060995,0
+RSI.US,D,20240711,000000,8.8,8.88,8.62,8.83,1798723,0
+RSI.US,D,20240712,000000,8.87,9.155,8.81,8.89,1776797,0
+RSI.US,D,20240715,000000,8.99,9.8,8.94,9.73,3233517,0
+RSI.US,D,20240716,000000,9.87,10.205,9.86,10.17,1743918,0
+RSI.US,D,20240717,000000,10,10.26,9.8423,10.02,2016245,0
+RSI.US,D,20240718,000000,10.06,10.162,9.7,9.81,1996286,0
+RSI.US,D,20240719,000000,9.8,10.16,9.71,9.99,1614987,0
+RSI.US,D,20240722,000000,9.99,10.3,9.89,10.29,1722407,0
+RSI.US,D,20240723,000000,10.3,10.51,10.26,10.48,1315538,0
+RSI.US,D,20240724,000000,10.36,10.505,10.03,10.04,1080157,0
+RSI.US,D,20240725,000000,10.06,10.35,9.81,10.15,1611086,0
+RSI.US,D,20240726,000000,10.35,10.47,10.151,10.34,1377907,0
+RSI.US,D,20240729,000000,10.44,10.545,10.135,10.21,1336269,0
+RSI.US,D,20240730,000000,10.26,10.33,9.9,9.98,1772585,0
+RSI.US,D,20240731,000000,10.15,10.25,9.93,10.01,2016373,0
+RSI.US,D,20240801,000000,11.5,11.59,10.38,10.77,3769810,0
+RSI.US,D,20240802,000000,10.29,10.53,9.7,10.13,2573351,0
+RSI.US,D,20240805,000000,9.05,9.7,8.52,9.48,3234830,0
+RSI.US,D,20240806,000000,9.53,10.0978,9.49,9.79,1912631,0
+RSI.US,D,20240807,000000,9.87,10.315,9.44,9.58,2584006,0
+RSI.US,D,20240808,000000,9.51,9.815,9.2,9.44,2817548,0
+RSI.US,D,20240809,000000,9.46,9.59,8.915,9.04,2416661,0
+RSI.US,D,20240812,000000,9.04,9.18,8.87,8.99,1208940,0
+RSI.US,D,20240813,000000,9.01,9.15,8.8205,9.05,1475999,0
+RSI.US,D,20240814,000000,9.15,9.25,8.96,9.04,898573,0
+RSI.US,D,20240815,000000,9.36,9.405,9.12,9.3,1496052,0
+RSI.US,D,20240816,000000,9.25,9.58,9.24,9.35,1243747,0
+RSI.US,D,20240819,000000,9.41,9.505,9.215,9.45,899278,0
+RSI.US,D,20240820,000000,9.65,9.75,9.33,9.45,1598719,0
+RSI.US,D,20240821,000000,9.5,9.6,9.36,9.46,1514113,0
+RSI.US,D,20240822,000000,9.47,9.515,9.02,9.05,1719513,0
+RSI.US,D,20240823,000000,9.13,9.47,9.07,9.37,1922407,0
+RSI.US,D,20240826,000000,9.43,9.43,9.089,9.24,1112133,0
+RSI.US,D,20240827,000000,9.17,9.27,9.05,9.14,1083880,0
+RSI.US,D,20240828,000000,9.09,9.11,8.76,8.92,1132544,0
+RSI.US,D,20240829,000000,8.98,9.11,8.795,9.11,1414970,0
+RSI.US,D,20240830,000000,9.16,9.38,9.09,9.37,1961851,0
+RSI.US,D,20240903,000000,9.19,9.24,8.99,9.02,1466211,0
+RSI.US,D,20240904,000000,9.04,9.42,8.9243,9.18,1323573,0
+RSI.US,D,20240905,000000,9.16,9.32,8.985,9.1,1351307,0
+RSI.US,D,20240906,000000,9.1,9.21,8.93,9.08,973238,0
+RSI.US,D,20240909,000000,9.17,9.53,9.1402,9.39,1494885,0
+RSI.US,D,20240910,000000,9.39,9.44,9.26,9.35,804785,0
+RSI.US,D,20240911,000000,9.35,9.56,9.215,9.55,1391833,0
+RSI.US,D,20240912,000000,9.64,10.05,9.55,10,5381752,0
+RSI.US,D,20240913,000000,10.12,10.35,10.01,10.07,4207717,0
+RSI.US,D,20240916,000000,10.1,10.1,9.745,9.87,1363486,0
+RSI.US,D,20240917,000000,9.98,10.195,9.91,10.17,1112207,0
+RSI.US,D,20240918,000000,10.25,10.63,10.1363,10.44,2516848,0
+RSI.US,D,20240919,000000,10.75,10.8,10.485,10.55,1421233,0
+RSI.US,D,20240920,000000,10.55,10.57,10.22,10.36,2225591,0
+RSI.US,D,20240923,000000,10.45,10.49,10.18,10.45,1189565,0
+RSI.US,D,20240924,000000,10.45,10.635,10.36,10.6,1478436,0
+RSI.US,D,20240925,000000,10.91,10.94,10.605,10.66,2036721,0
+RSI.US,D,20240926,000000,10.83,10.87,10.59,10.74,1269452,0
+RSI.US,D,20240927,000000,10.85,10.97,10.64,10.72,2002177,0
+RSI.US,D,20240930,000000,10.685,10.9399,10.6,10.85,1178727,0
+RSI.US,D,20241001,000000,10.75,10.77,10.29,10.29,1832560,0
+RSI.US,D,20241002,000000,10.22,10.48,10.1,10.48,962768,0
+RSI.US,D,20241003,000000,10.38,10.56,10.32,10.54,617449,0
+RSI.US,D,20241004,000000,10.75,10.82,10.47,10.7,1211547,0
+RSI.US,D,20241007,000000,10.67,10.7,10.42,10.44,794704,0
+RSI.US,D,20241008,000000,10.49,11.03,10.43,10.85,1748696,0
+RSI.US,D,20241009,000000,10.85,11.21,10.8,11.01,2453723,0
+RSI.US,D,20241010,000000,10.92,10.99,10.77,10.94,1566647,0
+RSI.US,D,20241011,000000,11.03,11.45,11,11.41,2161177,0
+RSI.US,D,20241014,000000,11.45,11.54,11.21,11.36,855752,0
+RSI.US,D,20241015,000000,11.31,11.31,10.99,11.02,1823561,0
+RSI.US,D,20241016,000000,11.08,11.16,10.985,11.13,1290314,0
+RSI.US,D,20241017,000000,11.14,11.18,10.89,11.13,1181799,0
+RSI.US,D,20241018,000000,11.18,11.18,10.83,11.01,1407482,0
+RSI.US,D,20241021,000000,10.74,10.84,10.515,10.72,1329666,0
+RSI.US,D,20241022,000000,10.69,10.95,10.63,10.93,1396362,0
+RSI.US,D,20241023,000000,10.85,11.005,10.665,10.74,778000,0
+RSI.US,D,20241024,000000,10.78,10.89,10.514,10.58,872897,0
+RSI.US,D,20241025,000000,10.66,10.78,10.31,10.32,1152552,0
+RSI.US,D,20241028,000000,10.58,10.69,10.16,10.4,1394697,0
+RSI.US,D,20241029,000000,10.24,10.65,10.0234,10.61,1479385,0
+RSI.US,D,20241030,000000,10.6,10.995,10.55,10.76,3718050,0
+RSI.US,D,20241031,000000,11.45,11.5,10.08,10.82,5263523,0
+RSI.US,D,20241101,000000,10.91,11.035,10.77,10.91,3473749,0
+RSI.US,D,20241104,000000,10.9,11.27,10.75,10.86,3661187,0
+RSI.US,D,20241105,000000,10.9,10.975,9.92,10.17,3630524,0
+RSI.US,D,20241106,000000,10.84,11.15,10.625,10.84,3549335,0
+RSI.US,D,20241107,000000,10.8,11.16,10.71,10.81,3543503,0
+RSI.US,D,20241108,000000,10.73,10.93,10.53,10.9,2402241,0
+RSI.US,D,20241111,000000,11.025,11.69,10.94,11.59,3922161,0
+RSI.US,D,20241112,000000,11.53,12.175,11.36,12.1,4085208,0
+RSI.US,D,20241113,000000,12.309,12.46,11.47,11.49,2030208,0
+RSI.US,D,20241114,000000,11.565,11.715,11.32,11.41,1648443,0
+RSI.US,D,20241115,000000,11.36,11.39,10.73,11.13,2197613,0
+RSI.US,D,20241118,000000,11.065,11.31,11.04,11.26,1409463,0
+RSI.US,D,20241119,000000,10.91,11.84,10.91,11.84,2218394,0
+RSI.US,D,20241120,000000,11.911,12.21,11.715,12.21,1859510,0
+RSI.US,D,20241121,000000,12.25,13.71,12.07,13.48,3337395,0
+RSI.US,D,20241122,000000,13.575,13.6309,12.965,13.32,2322203,0
+RSI.US,D,20241125,000000,13.46,14.035,13.15,13.8,2225719,0
+RSI.US,D,20241126,000000,13.75,14.525,13.622,14.51,2920716,0
+RSI.US,D,20241127,000000,14.5,14.598,14.05,14.21,1772020,0
+RSI.US,D,20241129,000000,14.51,14.51,14.15,14.42,686977,0
+RSI.US,D,20241202,000000,14.365,14.815,14.2793,14.41,1948722,0
+RSI.US,D,20241203,000000,14.6,14.77,14.24,14.73,1277975,0
+RSI.US,D,20241204,000000,14.74,14.92,14.29,14.3,2211635,0
+RSI.US,D,20241205,000000,14.25,14.56,14.1,14.13,1162077,0
+RSI.US,D,20241206,000000,14.1,14.26,13.62,13.68,1512937,0
+RSI.US,D,20241209,000000,13.68,13.84,13.22,13.24,1590259,0
+RSI.US,D,20241210,000000,13.12,13.82,13.12,13.5,1761905,0
+RSI.US,D,20241211,000000,13.6795,14.16,13.54,13.86,1399612,0
+RSI.US,D,20241212,000000,13.628,13.93,13.55,13.67,877607,0
+RSI.US,D,20241213,000000,13.76,13.99,13.43,13.57,1135677,0
+RSI.US,D,20241216,000000,13.6,13.96,13.6,13.76,1254392,0
+RSI.US,D,20241217,000000,13.62,14.13,13.31,13.87,1340101,0
+RSI.US,D,20241218,000000,13.9941,14.05,12.755,12.99,2062803,0
+RSI.US,D,20241219,000000,13.36,13.48,13.015,13.14,1367798,0
+RSI.US,D,20241220,000000,12.995,13.72,12.68,13.67,3057306,0
+RSI.US,D,20241223,000000,13.47,13.6605,13.175,13.49,1189231,0
+RSI.US,D,20241224,000000,13.5,13.635,13.36,13.62,965346,0
+RSI.US,D,20241226,000000,13.65,13.83,13.45,13.82,1117456,0
+RSI.US,D,20241227,000000,13.6973,13.8529,13.315,13.74,1359979,0
+RSI.US,D,20241230,000000,13.44,13.79,13.26,13.61,1481597,0
+RSI.US,D,20241231,000000,13.61,13.7997,13.4002,13.72,1525238,0
+RSI.US,D,20250102,000000,14.02,14.71,13.4701,13.74,2419368,0
+RSI.US,D,20250103,000000,13.82,14.345,13.62,14.25,1592747,0
+RSI.US,D,20250106,000000,14.33,14.56,14.12,14.2,1721069,0
+RSI.US,D,20250107,000000,14.2,14.96,14.04,14.74,2649870,0
+RSI.US,D,20250108,000000,14.74,14.92,14.385,14.59,1622004,0
+RSI.US,D,20250110,000000,14.375,14.39,13.645,13.98,1924341,0
+RSI.US,D,20250113,000000,13.64,14.01,13.33,13.96,1393923,0
+RSI.US,D,20250114,000000,14.24,15.01,14.09,14.8,1655561,0
+RSI.US,D,20250115,000000,15.243,15.6799,14.93,15.14,2255914,0
+RSI.US,D,20250116,000000,15.2,15.32,14.8963,14.93,1132762,0
+RSI.US,D,20250117,000000,15.245,15.25,14.9,15.02,1014249,0
+RSI.US,D,20250121,000000,15.185,15.61,15.1512,15.36,1073592,0
+RSI.US,D,20250122,000000,15.9299,15.98,14.41,14.65,1890947,0
+RSI.US,D,20250123,000000,14.5,14.62,14.26,14.39,1274657,0
+RSI.US,D,20250124,000000,14.39,14.4,13.47,13.9,2439515,0
+RSI.US,D,20250127,000000,13.53,14.0699,13.53,14.05,1473763,0
+RSI.US,D,20250128,000000,14.005,14.86,13.88,14.25,1997135,0
+RSI.US,D,20250129,000000,14.41,14.54,14.15,14.32,1194850,0
+RSI.US,D,20250130,000000,14.48,14.89,14.221,14.3,1126853,0
+RSI.US,D,20250131,000000,14.3,14.765,14.0736,14.58,1675807,0
+RSI.US,D,20250203,000000,14.01,14.69,13.8,14.44,1446960,0
+RSI.US,D,20250204,000000,14.6036,15.26,14.43,14.91,5647433,0
+RSI.US,D,20250205,000000,14.865,14.889,14.45,14.76,1390910,0
+RSI.US,D,20250206,000000,14.79,14.89,14.28,14.39,970085,0
+RSI.US,D,20250207,000000,14.46,14.46,13.56,14.1,3216211,0
+RSI.US,D,20250210,000000,14.205,14.55,13.75,14.44,2770907,0
+RSI.US,D,20250211,000000,14.29,15.14,14.28,14.88,2429625,0
+RSI.US,D,20250212,000000,14.69,15.66,14.52,15.48,1909856,0
+RSI.US,D,20250213,000000,15.67,15.79,15.08,15.73,1379205,0
+RSI.US,D,20250214,000000,15.91,16.74,15.7801,16.7,2639237,0
+RSI.US,D,20250218,000000,16.605,16.7761,15.75,16.02,2883731,0
+RSI.US,D,20250219,000000,15.1777,16,15.1777,15.5,1916181,0
+RSI.US,D,20250220,000000,15.455,15.78,15.24,15.41,2787055,0
+RSI.US,D,20250221,000000,15.5,15.66,13.67,13.67,2271151,0
+RSI.US,D,20250224,000000,13.68,13.87,13.1033,13.23,2138984,0
+RSI.US,D,20250225,000000,13.08,13.21,12.6303,12.89,2186670,0
+RSI.US,D,20250226,000000,13.185,13.73,13.14,13.3,2155922,0
+RSI.US,D,20250227,000000,12.5,12.562,11.16,11.27,7273066,0
+RSI.US,D,20250228,000000,11.53,11.79,11.2,11.66,3925774,0
+RSI.US,D,20250303,000000,11.5775,12.12,11.32,11.34,2735720,0
+RSI.US,D,20250304,000000,11.13,11.54,10.95,11.29,2355734,0
+RSI.US,D,20250305,000000,11.3,11.93,11.0684,11.67,2804948,0
+RSI.US,D,20250306,000000,11.3,11.52,10.42,10.53,2351700,0
+RSI.US,D,20250307,000000,10.395,10.76,9.94,10.52,2277905,0
+RSI.US,D,20250310,000000,10.045,10.09,9.5423,9.96,2884098,0
+RSI.US,D,20250311,000000,9.725,10.38,9.71,10.08,2117014,0
+RSI.US,D,20250312,000000,10.505,10.7,10.1619,10.58,1752590,0
+RSI.US,D,20250313,000000,10.63,10.66,9.63,9.68,1928521,0
+RSI.US,D,20250314,000000,9.92,10.81,9.92,10.7,2171401,0
+RSI.US,D,20250317,000000,10.61,11,10.61,10.83,1686431,0
+RSI.US,D,20250318,000000,10.75,10.98,10.47,10.66,1085768,0
+RSI.US,D,20250319,000000,10.59,11.155,10.56,11.12,1761408,0
+RSI.US,D,20250320,000000,10.9,11.41,10.85,10.93,1614992,0
+RSI.US,D,20250321,000000,10.68,10.98,10.58,10.96,1816071,0
+RSI.US,D,20250324,000000,11.2986,11.47,11.21,11.34,1287678,0
+RSI.US,D,20250325,000000,11.4,11.41,11.15,11.22,1131332,0
+RSI.US,D,20250326,000000,11.25,11.39,10.84,10.91,1294815,0
+RSI.US,D,20250327,000000,10.81,11.17,10.73,10.99,1233385,0
+RSI.US,D,20250328,000000,11.0502,11.0525,10.52,10.83,1793148,0
+RSI.US,D,20250331,000000,10.5,10.85,10.26,10.72,2305420,0
+RSI.US,D,20250401,000000,10.67,11,10.47,10.99,1285622,0
+RSI.US,D,20250402,000000,10.93,11.43,10.72,11.37,1240515,0
+RSI.US,D,20250403,000000,10.71,11.08,10.56,10.78,1642875,0
+RSI.US,D,20250404,000000,10.094,10.52,9.81,10.22,1783095,0
+RSI.US,D,20250407,000000,9.77,11.33,9.66,10.53,2049104,0
+RSI.US,D,20250408,000000,10.925,11.16,10.22,10.56,2143158,0
+RSI.US,D,20250409,000000,10.665,12,10.54,11.62,2048222,0
+RSI.US,D,20250410,000000,11.14,11.51,10.875,11.29,1711740,0
+RSI.US,D,20250411,000000,11.315,11.82,11.04,11.69,1228657,0
+RSI.US,D,20250414,000000,11.88,11.94,11.485,11.86,743417,0
+RSI.US,D,20250415,000000,11.855,11.97,11.71,11.85,1033476,0
+RSI.US,D,20250416,000000,11.5168,11.8659,11.5168,11.83,675450,0
+RSI.US,D,20250417,000000,11.76,11.85,11.56,11.76,784301,0
+RSI.US,D,20250421,000000,11.58,11.7,11.19,11.33,817086,0
+RSI.US,D,20250422,000000,11.525,11.86,11.5015,11.59,1652739,0
+RSI.US,D,20250423,000000,11.87,12.2112,11.655,11.75,967311,0
+RSI.US,D,20250424,000000,11.85,12.03,11.81,12.01,1467309,0
+RSI.US,D,20250425,000000,12.025,12.3,11.9,12.25,738271,0
+RSI.US,D,20250428,000000,12.325,12.4,12.11,12.24,831260,0
+RSI.US,D,20250429,000000,12.29,12.44,12.04,12.36,1428817,0
+RSI.US,D,20250430,000000,12.165,12.58,12.06,12.13,2273288,0
+RSI.US,D,20250501,000000,11.99,12.49,11.12,11.45,3594743,0
+RSI.US,D,20250502,000000,11.555,11.98,11.235,11.65,1459858,0
+RSI.US,D,20250505,000000,11.462,12,11.34,11.82,1674354,0
+RSI.US,D,20250506,000000,11.785,11.8,11.395,11.5,1362192,0
+RSI.US,D,20250507,000000,11.57,11.94,11.51,11.71,1771849,0
+RSI.US,D,20250508,000000,11.79,12.07,11.52,11.78,1163230,0
+RSI.US,D,20250509,000000,11.662,11.885,11.51,11.74,909533,0
+RSI.US,D,20250512,000000,12.3099,12.415,11.88,11.96,971240,0
+RSI.US,D,20250513,000000,12,12.43,12,12.15,1910803,0
+RSI.US,D,20250514,000000,12.215,12.55,12.18,12.44,1882896,0
+RSI.US,D,20250515,000000,12.44,12.565,12.09,12.14,692239,0
+RSI.US,D,20250516,000000,12.235,12.42,12.145,12.27,719622,0
+RSI.US,D,20250519,000000,12.151,12.77,12.09,12.51,1229849,0
+RSI.US,D,20250520,000000,12.31,12.47,12.1,12.16,878398,0
+RSI.US,D,20250521,000000,12.002,12.17,11.57,11.61,779744,0
+RSI.US,D,20250522,000000,11.62,11.94,11.54,11.78,1241176,0
+RSI.US,D,20250523,000000,11.52,11.93,11.5,11.83,614199,0
+RSI.US,D,20250527,000000,12.095,12.095,11.85,11.94,888151,0
+RSI.US,D,20250528,000000,11.885,12.58,11.76,12.49,1101934,0
+RSI.US,D,20250529,000000,12.72,13.09,12.45,12.85,1911712,0
+RSI.US,D,20250530,000000,12.83,13.05,12.595,12.69,1469074,0
+RSI.US,D,20250602,000000,12.44,12.69,12.31,12.55,1243096,0
+RSI.US,D,20250603,000000,12.67,12.695,12.362,12.59,957871,0
+RSI.US,D,20250604,000000,12.71,12.71,12.36,12.61,1027024,0
+RSI.US,D,20250605,000000,12.5,12.79,12.48,12.78,918183,0
+RSI.US,D,20250606,000000,12.988,13.54,12.91,13.38,1216537,0
+RSI.US,D,20250609,000000,13.46,13.95,13.25,13.55,1539409,0
+RSI.US,D,20250610,000000,13.59,13.875,13.39,13.72,1263013,0
+RSI.US,D,20250611,000000,13.755,14.19,13.67,13.88,1367628,0
+RSI.US,D,20250612,000000,13.815,13.9,13.72,13.82,614111,0
+RSI.US,D,20250613,000000,13.65,13.725,13.2,13.24,875218,0
+RSI.US,D,20250616,000000,13.485,13.79,13.37,13.79,956324,0
+RSI.US,D,20250617,000000,13.695,14.17,13.6,13.88,1286869,0
+RSI.US,D,20250618,000000,13.925,14.17,13.86,14.1,1492995,0
+RSI.US,D,20250620,000000,14.16,14.28,13.84,13.84,1579953,0
+RSI.US,D,20250623,000000,13.4309,14.23,13.4309,14.16,1346923,0
+RSI.US,D,20250624,000000,14.388,14.535,14.3,14.47,993733,0
+RSI.US,D,20250625,000000,14.55,14.58,14.25,14.4,907628,0
+RSI.US,D,20250626,000000,14.485,14.56,14.32,14.51,987704,0
+RSI.US,D,20250627,000000,14.63,14.885,14.43,14.71,3745828,0
+RSI.US,D,20250630,000000,14.7,14.94,14.62,14.9,2135007,0
+RSI.US,D,20250701,000000,14.665,14.98,14.45,14.9,1162012,0
+RSI.US,D,20250702,000000,14.885,14.97,14.59,14.92,1531620,0
+RSI.US,D,20250703,000000,14.988,15.25,14.96,15.04,721910,0
+RSI.US,D,20250707,000000,14.95,15.28,14.9069,15.28,1745605,0
+RSI.US,D,20250708,000000,15.26,15.605,15.1,15.44,2186134,0
+RSI.US,D,20250709,000000,15.46,15.58,15.3,15.56,987104,0
+RSI.US,D,20250710,000000,15.6,15.75,15.18,15.33,997399,0
+RSI.US,D,20250711,000000,15.29,15.33,14.71,14.88,959180,0
+RSI.US,D,20250714,000000,14.84,15.11,14.772,14.91,1014758,0
+RSI.US,D,20250715,000000,14.935,15,14.72,14.74,804034,0
+RSI.US,D,20250716,000000,14.85,14.94,14.58,14.66,1215763,0
+RSI.US,D,20250717,000000,14.75,14.91,14.49,14.73,1325557,0
+RSI.US,D,20250718,000000,14.67,14.89,14.38,14.51,1183938,0
+RSI.US,D,20250721,000000,14.595,14.8601,14.5218,14.55,904279,0
+RSI.US,D,20250722,000000,14.5,15.75,14.39,14.64,1192297,0
+RSI.US,D,20250723,000000,14.795,14.89,14.62,14.8,712902,0
+RSI.US,D,20250724,000000,14.82,14.93,14.645,14.7,974129,0
+RSI.US,D,20250725,000000,14.8,15.28,14.7,15.22,1026971,0
+RSI.US,D,20250728,000000,15.25,15.6,15.175,15.27,1233069,0
+RSI.US,D,20250729,000000,15.4,15.675,15.22,15.63,1884292,0
+RSI.US,D,20250730,000000,15.76,16.3701,15.66,16.06,2964528,0
+RSI.US,D,20250731,000000,18.55,20.32,17.46,20.16,11199490,0
+RSI.US,D,20250801,000000,19.375,19.64,18.25,19.35,4670665,0
+RSI.US,D,20250804,000000,19.51,19.845,19.3108,19.71,2582494,0
+RSI.US,D,20250805,000000,19.69,19.71,18.88,19.16,1423394,0
+RSI.US,D,20250806,000000,19.085,19.6,19.01,19.58,1224156,0
+RSI.US,D,20250807,000000,19.79,19.79,18.67,19.13,1247139,0
+RSI.US,D,20250808,000000,19.45,19.47,18.44,18.57,1465696,0
+RSI.US,D,20250811,000000,18.6,18.933,18.49,18.57,1251415,0
+RSI.US,D,20250812,000000,18.62,19.335,18.6,19.33,1175210,0
+RSI.US,D,20250813,000000,19.45,19.47,19.05,19.19,1065370,0
+RSI.US,D,20250814,000000,19.01,19.1358,18.77,18.82,1001587,0
+RSI.US,D,20250815,000000,18.925,19.65,18.925,19.51,1886801,0
+RSI.US,D,20250818,000000,19.5,20.22,19.5,20.01,1367911,0
+RSI.US,D,20250819,000000,19.94,19.95,19.31,19.74,1737266,0
+RSI.US,D,20250820,000000,19.3501,19.7,18.8,19.5,1262997,0
+RSI.US,D,20250821,000000,19.425,20.27,19.35,20.17,1890485,0
+RSI.US,D,20250822,000000,20.23,21.0898,20.082,20.97,2281696,0
+RSI.US,D,20250825,000000,20.802,21.07,20.65,21,1045603,0
+RSI.US,D,20250826,000000,21.11,21.8,20.99,21.65,2213915,0
+RSI.US,D,20250827,000000,21.55,22.12,21.4,21.8,1350101,0
+RSI.US,D,20250828,000000,21.8,22.41,21.745,22.33,1694893,0
+RSI.US,D,20250829,000000,22.32,22.55,22.11,22.3,1243977,0
+RSI.US,D,20250902,000000,21.705,21.9,21.07,21.39,2099193,0
+RSI.US,D,20250903,000000,21.41,21.64,20.7,21.28,2264719,0
+RSI.US,D,20250904,000000,21.53,21.705,21.27,21.51,1196680,0
+RSI.US,D,20250905,000000,21.625,21.785,20.77,21.19,1301884,0
+RSI.US,D,20250908,000000,21.195,21.38,20.61,21,1350477,0
+RSI.US,D,20250909,000000,21.11,21.23,20.6931,20.91,1035878,0
+RSI.US,D,20250910,000000,21,21.49,21,21.07,1552849,0
+RSI.US,D,20250911,000000,21.1,21.61,20.944,21.56,1157947,0
+RSI.US,D,20250912,000000,21.53,21.648,20.76,21.16,1336260,0
+RSI.US,D,20250915,000000,21.255,21.59,20.79,21.1,1191297,0
+RSI.US,D,20250916,000000,21.11,21.39,20.81,21.28,1068835,0
+RSI.US,D,20250917,000000,21.418,21.54,21,21.16,1263725,0
+RSI.US,D,20250918,000000,21.335,21.92,21.13,21.69,1332862,0
+RSI.US,D,20250919,000000,21.75,22.16,21.6,22.02,1957592,0
+RSI.US,D,20250922,000000,21.8204,22.65,21.8204,22.53,1120666,0
+RSI.US,D,20250923,000000,22.53,22.65,21.87,22,1794357,0
+RSI.US,D,20250924,000000,22.33,22.33,21.45,21.58,1230210,0
+RSI.US,D,20250925,000000,21.09,21.765,21,21.61,918590,0
+RSI.US,D,20250926,000000,21.5,21.89,21.5,21.72,1069673,0
+RSI.US,D,20250929,000000,21.775,22.49,21.68,22.4,1743524,0
+RSI.US,D,20250930,000000,22.31,22.35,20.14,20.48,2692449,0
+RSI.US,D,20251001,000000,19.94,20.36,19.44,20.05,1813361,0
+RSI.US,D,20251002,000000,19.89,20.02,19.3,19.3,1561133,0
+RSI.US,D,20251003,000000,19.368,19.68,19.1,19.26,1272059,0
+RSI.US,D,20251006,000000,19.3,19.45,18.54,18.69,1578100,0
+RSI.US,D,20251007,000000,18.695,18.76,17.72,17.97,1894628,0
+RSI.US,D,20251008,000000,18.1,18.32,17.9,18.24,1224675,0
+RSI.US,D,20251009,000000,18.35,19.07,18.25,18.83,1663055,0
+RSI.US,D,20251010,000000,18.83,19.05,18.09,18.36,1755591,0
+RSI.US,D,20251013,000000,19.055,19.53,18.78,18.9,1126448,0
+RSI.US,D,20251014,000000,18.68,20.08,18.624,19.82,2244308,0
+RSI.US,D,20251015,000000,19.77,20.77,19.6,20.45,1692334,0
+RSI.US,D,20251016,000000,20.5,20.815,20.165,20.29,1345494,0
+RSI.US,D,20251017,000000,20.1,20.45,17.13,17.3,3655031,0
+RSI.US,D,20251020,000000,17.71,19.54,17.61,18.82,2447858,0
+RSI.US,D,20251021,000000,18.59,19.11,18.21,18.77,2167990,0
+RSI.US,D,20251022,000000,18.88,18.98,18.25,18.65,1602211,0
+RSI.US,D,20251023,000000,18.64,19.27,18.64,19.04,1300096,0
+RSI.US,D,20251024,000000,19.27,19.53,19.06,19.21,1214186,0
+RSI.US,D,20251027,000000,19.56,19.56,18.93,19.23,969169,0
+RSI.US,D,20251028,000000,19.12,19.22,18.51,18.7,934565,0
+RSI.US,D,20251029,000000,18.26,18.84,17.83,18.17,1553220,0
+RSI.US,D,20251030,000000,17.93,17.94,16.68,16.96,3707613,0
+RSI.US,D,20251031,000000,16.975,17.21,16.775,16.96,2151392,0
+RSI.US,D,20251103,000000,17.015,17.455,16.8,16.93,2304369,0
+RSI.US,D,20251104,000000,16.5706,16.86,16.41,16.78,1799952,0
+RSI.US,D,20251105,000000,16.765,16.915,16.35,16.62,1412596,0
+RSI.US,D,20251106,000000,16.83,16.83,16.3,16.55,1425736,0
+RSI.US,D,20251107,000000,16.36,17.26,16.1,17.24,1413146,0
+RSI.US,D,20251110,000000,17.44,17.7,17.36,17.41,1177339,0
+RSI.US,D,20251111,000000,17.38,17.54,17.18,17.47,701828,0
+RSI.US,D,20251112,000000,17.55,17.72,17.315,17.36,825938,0
+RSI.US,D,20251113,000000,17.33,17.385,17.07,17.35,1022473,0
+RSI.US,D,20251114,000000,17.01,17.4,16.75,17.24,1470889,0
+RSI.US,D,20251117,000000,17.04,17.28,16.7,16.84,1339642,0
+RSI.US,D,20251118,000000,16.82,17.44,16.81,17.24,977204,0
+RSI.US,D,20251119,000000,17.09,17.59,17.09,17.23,678763,0
+RSI.US,D,20251120,000000,17.495,18,16.99,17.09,905128,0
+RSI.US,D,20251121,000000,17.2,17.65,17.07,17.5,1495468,0
+RSI.US,D,20251124,000000,17.5,17.85,17.34,17.52,1610425,0
+RSI.US,D,20251125,000000,17.38,18.16,17.36,18.13,1075807,0
+RSI.US,D,20251126,000000,18.27,18.28,17.865,17.9,984199,0
+RSI.US,D,20251128,000000,17.925,18.47,17.925,18.44,570262,0
+RSI.US,D,20251201,000000,17.8807,18.715,17.76,18.46,1160298,0
+RSI.US,D,20251202,000000,18.715,18.82,18.49,18.67,1203662,0
+RSI.US,D,20251203,000000,18.998,19.19,18.425,18.67,1026337,0
+RSI.US,D,20251204,000000,18.64,18.83,18.46,18.65,727949,0
+RSI.US,D,20251205,000000,18.665,18.88,18.315,18.38,834037,0
+RSI.US,D,20251208,000000,18.39,18.61,18.22,18.26,1271562,0
+RSI.US,D,20251209,000000,18.245,19.575,18.2,19.18,1818582,0
+RSI.US,D,20251210,000000,19.395,19.7,18.99,19.18,1318617,0
+RSI.US,D,20251211,000000,19.18,19.49,18.99,19.02,1167372,0
+RSI.US,D,20251212,000000,19.25,19.46,19.07,19.3,796954,0
+RSI.US,D,20251215,000000,19.415,19.415,18.845,18.95,1362378,0
+RSI.US,D,20251216,000000,19.22,19.76,19.085,19.6,974610,0
+RSI.US,D,20251217,000000,19.55,19.94,19.19,19.19,1751166,0
+RSI.US,D,20251218,000000,19.43,20.1,19.43,19.95,1240790,0
+RSI.US,D,20251219,000000,19.99,20.55,19.345,19.5,2510580,0
+RSI.US,D,20251222,000000,19.55,20.08,19.3,19.65,2462690,0
+RSI.US,D,20251223,000000,19.3879,19.48,18.99,19.25,1953703,0
+RSI.US,D,20251224,000000,19.11,19.27,18.86,19.22,389988,0
+RSI.US,D,20251226,000000,19.14,19.735,19.1,19.49,1017733,0
+RSI.US,D,20251229,000000,19.32,19.825,19.19,19.75,973687,0
+RSI.US,D,20251230,000000,19.645,20.225,19.56,20.11,1246796,0
+RSI.US,D,20251231,000000,20.13,20.19,19.2,19.43,1844320,0
+RSI.US,D,20260102,000000,19.25,19.33,18.71,19.31,1232524,0
+RSI.US,D,20260105,000000,19.39,19.97,19.14,19.77,1253668,0
+RSI.US,D,20260106,000000,19.71,19.8915,19.44,19.44,1177559,0
+RSI.US,D,20260107,000000,19.3,19.4932,18.21,18.52,1735687,0
+RSI.US,D,20260108,000000,18.26,19.71,18.21,19.17,1507502,0
+RSI.US,D,20260109,000000,19.34,19.49,18.745,19.26,954413,0
+RSI.US,D,20260112,000000,19.05,19.235,18.8432,18.89,944613,0
+RSI.US,D,20260113,000000,19.1,19.1,18.27,18.77,1071502,0
+RSI.US,D,20260114,000000,18.765,18.91,18.375,18.9,1514328,0
+RSI.US,D,20260115,000000,18.92,19.95,18.68,19.73,1470099,0
+RSI.US,D,20260116,000000,19.66,19.85,19.14,19.3,1564444,0
+RSI.US,D,20260120,000000,18.51,19.12,18.51,18.83,1666821,0
+RSI.US,D,20260121,000000,18.59,18.94,18.06,18.48,2049159,0
+RSI.US,D,20260122,000000,18.41,18.77,17.21,17.76,3358600,0
+RSI.US,D,20260123,000000,17.81,17.85,17.105,17.17,2552692,0
+RSI.US,D,20260126,000000,16.84,17.705,16.84,17.09,2543707,0
+RSI.US,D,20260127,000000,17.22,17.23,16.845,17.09,3317964,0
+RSI.US,D,20260128,000000,17.335,17.335,16.615,16.75,2120284,0
+RSI.US,D,20260129,000000,16.85,17.81,16.585,17.78,5111313,0
+RSI.US,D,20260130,000000,18.78,19.285,17.32,17.67,3059939,0
+RSI.US,D,20260202,000000,17.715,18.2,17.1,17.89,1642718,0
+RSI.US,D,20260203,000000,17.925,18.08,16.96,17.12,2264843,0
+RSI.US,D,20260204,000000,17.1,18.397,16.925,17.44,3026389,0
+RSI.US,D,20260205,000000,17.4,17.4,16.66,16.77,2036178,0
+RSI.US,D,20260206,000000,16.87,17.8,16.76,17.67,2103550,0
+RSI.US,D,20260209,000000,17.685,17.875,17.405,17.7,2240717,0
+RSI.US,D,20260210,000000,17.84,17.94,17.28,17.37,2095214,0
+RSI.US,D,20260211,000000,17.395,17.44,16.75,17.1,2551369,0
+RSI.US,D,20260212,000000,17.03,17.21,15.715,15.89,2833684,0
+RSI.US,D,20260213,000000,15.75,16.26,15.51,16.03,2595159,0
+RSI.US,D,20260217,000000,16.11,17.07,16.05,16.94,4912758,0
+RSI.US,D,20260218,000000,20.33,20.38,17.8,18.18,5821570,0
diff --git a/daily/us/nyse stocks/2/rvt.us.txt b/daily/us/nyse stocks/2/rvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..167ca4b0256fa86325cb043dde7804ccfbe6d50a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rvt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVT.US,D,20050225,000000,7.58035,7.69812,7.58035,7.69475,152893.62505534,0
+RVT.US,D,20050228,000000,7.63511,7.6789,7.63295,7.6758,183470.64375956,0
+RVT.US,D,20050301,000000,7.72962,7.75645,7.6758,7.74829,197323.72247635,0
+RVT.US,D,20050302,000000,7.72147,7.80183,7.69175,7.80183,193933.50405905,0
+RVT.US,D,20050303,000000,7.74266,7.74266,7.61467,7.69175,233654.19458142,0
+RVT.US,D,20050304,000000,7.66718,7.73853,7.61467,7.69175,303435.7459867,0
+RVT.US,D,20050307,000000,7.69175,7.70197,7.61467,7.6758,193933.50405905,0
+RVT.US,D,20050308,000000,7.6758,7.70947,7.65986,7.69175,283048.5784864,0
+RVT.US,D,20050309,000000,7.66933,7.70197,7.61467,7.65986,225291.15814594,0
+RVT.US,D,20050310,000000,7.65189,7.6789,7.57735,7.58343,216661.51126555,0
+RVT.US,D,20050311,000000,7.58035,7.63295,7.48715,7.51809,197063.51068213,0
+RVT.US,D,20050314,000000,7.51123,7.57172,7.48405,7.51809,213793.84932023,0
+RVT.US,D,20050315,000000,7.52746,7.57735,7.49568,7.55071,214831.49717177,0
+RVT.US,D,20050316,000000,7.53055,7.55071,7.44907,7.50036,188705.80645554,0
+RVT.US,D,20050317,000000,7.46848,7.50036,7.38934,7.40322,177982.73436182,0
+RVT.US,D,20050318,000000,7.40322,7.44523,7.31198,7.34237,250651.14366443,0
+RVT.US,D,20050321,000000,7.32708,7.33946,7.1747,7.18952,272593.18327936,0
+RVT.US,D,20050322,000000,7.18146,7.34639,7.18146,7.23903,177470.84230762,0
+RVT.US,D,20050323,000000,7.18146,7.25093,7.15586,7.16194,336362.13593134,0
+RVT.US,D,20050324,000000,7.19271,7.25544,7.15586,7.24343,230519.92219123,0
+RVT.US,D,20050328,000000,7.26162,7.33946,7.23903,7.30428,257963.73494704,0
+RVT.US,D,20050329,000000,7.30813,7.3492,7.19271,7.23453,137736.28804212,0
+RVT.US,D,20050330,000000,7.23453,7.28066,7.21652,7.26162,171974.40137565,0
+RVT.US,D,20050331,000000,7.29735,7.32708,7.23903,7.26162,151321.68987224,0
+RVT.US,D,20050401,000000,7.27757,7.29735,7.19271,7.23903,101146.67058461,0
+RVT.US,D,20050404,000000,7.24343,7.2471,7.13794,7.15586,225291.15814594,0
+RVT.US,D,20050405,000000,7.12876,7.21652,7.12378,7.13794,147401.44989048,0
+RVT.US,D,20050406,000000,7.15586,7.20901,7.13794,7.16194,189480.04318752,0
+RVT.US,D,20050407,000000,7.16194,7.24343,7.16194,7.20546,131721.55640528,0
+RVT.US,D,20050408,000000,7.23087,7.25722,7.21652,7.23087,139564.16925233,0
+RVT.US,D,20050411,000000,7.23087,7.26622,7.19271,7.22778,137479.27557324,0
+RVT.US,D,20050412,000000,7.20096,7.30813,7.16645,7.29735,217705.55776776,0
+RVT.US,D,20050413,000000,7.28816,7.28816,7.1747,7.23087,178250.41124849,0
+RVT.US,D,20050414,000000,7.16194,7.20096,6.93671,7.00198,319382.24991681,0
+RVT.US,D,20050415,000000,6.96297,7.01736,6.77609,6.79072,475147.80268458,0
+RVT.US,D,20050418,000000,6.71532,6.79072,6.66159,6.72723,319114.57303014,0
+RVT.US,D,20050419,000000,6.76408,6.88626,6.72245,6.83751,234435.89640586,0
+RVT.US,D,20050420,000000,6.84201,6.88626,6.76408,6.81444,209086.57530516,0
+RVT.US,D,20050421,000000,6.82906,6.91797,6.80328,6.89788,206469.52717806,0
+RVT.US,D,20050422,000000,6.88065,6.94824,6.8722,6.94824,238877.62641783,0
+RVT.US,D,20050425,000000,6.94824,7.07464,6.93671,7.05936,229207.13236056,0
+RVT.US,D,20050426,000000,7.00573,7.19271,7.00198,7.1416,317033.94511818,0
+RVT.US,D,20050427,000000,7.1416,7.15144,7.02326,7.14535,162303.90731839,0
+RVT.US,D,20050428,000000,7.19271,7.19271,6.98734,6.98734,218760.26868776,0
+RVT.US,D,20050429,000000,7.01961,7.04596,6.98228,7.04596,145831.64759094,0
+RVT.US,D,20050502,000000,7.05411,7.08919,6.96297,7.01961,158122.38910063,0
+RVT.US,D,20050503,000000,7.00198,7.04089,6.92527,7.02917,189754.11872487,0
+RVT.US,D,20050504,000000,7.07099,7.13794,7.01736,7.13794,217970.03532909,0
+RVT.US,D,20050505,000000,7.07905,7.13269,7.05936,7.08919,146885.29206916,0
+RVT.US,D,20050506,000000,7.11628,7.11628,7.01961,7.05026,148194.8825745,0
+RVT.US,D,20050509,000000,7.05411,7.05936,7.01004,7.01004,162828.59667394,0
+RVT.US,D,20050510,000000,6.98228,6.98228,6.88626,6.88626,272332.97148515,0
+RVT.US,D,20050511,000000,6.96297,6.96297,6.8483,6.92527,189480.04318752,0
+RVT.US,D,20050512,000000,6.92527,6.94824,6.79072,6.85551,176674.21029827,0
+RVT.US,D,20050513,000000,6.86769,6.89788,6.81444,6.88065,142959.71987852,0
+RVT.US,D,20050516,000000,6.87577,6.9308,6.82906,6.9308,207779.11768339,0
+RVT.US,D,20050517,000000,6.91449,6.94534,6.85551,6.94534,203859.94414342,0
+RVT.US,D,20050518,000000,6.96034,7.04089,6.95246,7.01736,207514.64012205,0
+RVT.US,D,20050519,000000,7.01004,7.06799,6.99101,7.06799,191577.73416796,0
+RVT.US,D,20050520,000000,7.08919,7.12876,7.02917,7.12876,180075.09313337,0
+RVT.US,D,20050523,000000,7.07905,7.23087,7.07905,7.18146,210130.62180738,0
+RVT.US,D,20050524,000000,7.18146,7.22393,7.14028,7.22393,266061.22737942,0
+RVT.US,D,20050525,000000,7.27006,7.27006,7.1416,7.1747,234964.85152854,0
+RVT.US,D,20050526,000000,7.25093,7.28066,7.16645,7.23903,182945.954404,0
+RVT.US,D,20050527,000000,7.23903,7.28816,7.22778,7.28816,158909.42313397,0
+RVT.US,D,20050531,000000,7.29219,7.30428,7.23087,7.29735,255088.60790927,0
+RVT.US,D,20050601,000000,7.29735,7.37209,7.28526,7.30063,262661.4109861,0
+RVT.US,D,20050602,000000,7.22393,7.23087,7.15886,7.20546,148976.58439893,0
+RVT.US,D,20050603,000000,7.20546,7.21202,7.13794,7.19271,193667.96005595,0
+RVT.US,D,20050606,000000,7.19271,7.19271,7.13794,7.17827,157078.34259843,0
+RVT.US,D,20050607,000000,7.16935,7.20901,7.13269,7.14028,253516.67272618,0
+RVT.US,D,20050608,000000,7.15586,7.1747,7.11628,7.11628,216403.43235488,0
+RVT.US,D,20050609,000000,7.11628,7.19271,7.10699,7.19271,192098.1577564,0
+RVT.US,D,20050610,000000,7.18952,7.21202,7.15886,7.18952,210655.31116292,0
+RVT.US,D,20050613,000000,7.15144,7.26162,7.15144,7.25093,246718.10638133,0
+RVT.US,D,20050614,000000,7.26162,7.26162,7.21652,7.21952,180863.19360849,0
+RVT.US,D,20050615,000000,7.27006,7.29219,7.21952,7.23087,238356.13638761,0
+RVT.US,D,20050616,000000,7.23087,7.28816,7.19271,7.27391,187137.07059777,0
+RVT.US,D,20050617,000000,7.26162,7.27757,7.23453,7.25544,234435.89640586,0
+RVT.US,D,20050620,000000,7.22393,7.25722,7.18146,7.20096,245153.63629067,0
+RVT.US,D,20050621,000000,7.20096,7.22778,7.1747,7.18952,171710.9902561,0
+RVT.US,D,20050622,000000,7.1867,7.2471,7.16194,7.20546,211960.63590114,0
+RVT.US,D,20050623,000000,7.22393,7.22393,7.16194,7.18146,194964.75325991,0
+RVT.US,D,20050624,000000,7.15586,7.19476,7.11918,7.15586,191059.44346308,0
+RVT.US,D,20050627,000000,7.15886,7.1747,7.12378,7.13794,187137.07059777,0
+RVT.US,D,20050628,000000,7.13794,7.21952,7.13794,7.19271,194964.75325991,0
+RVT.US,D,20050629,000000,7.1747,7.2471,7.1747,7.21952,204905.05708742,0
+RVT.US,D,20050630,000000,7.20096,7.2471,7.19476,7.22393,164912.42391125,0
+RVT.US,D,20050701,000000,7.2471,7.27006,7.22393,7.26162,150808.73137626,0
+RVT.US,D,20050705,000000,7.25093,7.34237,7.25093,7.31573,119702.75754936,0
+RVT.US,D,20050706,000000,7.31198,7.35849,7.27391,7.32708,200206.31460657,0
+RVT.US,D,20050707,000000,7.30813,7.36908,7.25722,7.30813,141137.17087721,0
+RVT.US,D,20050708,000000,7.32708,7.47701,7.31198,7.43051,133559.03559149,0
+RVT.US,D,20050711,000000,7.51809,7.54611,7.46473,7.53683,176940.82074317,0
+RVT.US,D,20050712,000000,7.46848,7.64083,7.46848,7.59225,179552.53666137,0
+RVT.US,D,20050713,000000,7.6504,7.6504,7.56056,7.58343,134339.67097415,0
+RVT.US,D,20050714,000000,7.55719,7.70947,7.55719,7.66933,187397.28239199,0
+RVT.US,D,20050715,000000,7.61467,7.68687,7.58343,7.63295,170402.46619255,0
+RVT.US,D,20050718,000000,7.63295,7.73853,7.56056,7.6066,205954.43579852,0
+RVT.US,D,20050719,000000,7.61467,7.69175,7.55719,7.68687,277561.73553045,0
+RVT.US,D,20050720,000000,7.62733,7.68687,7.60098,7.61767,199936.50483633,0
+RVT.US,D,20050721,000000,7.6066,7.6504,7.56056,7.56056,199936.50483633,0
+RVT.US,D,20050722,000000,7.55071,7.59872,7.50036,7.51123,232866.09410631,0
+RVT.US,D,20050725,000000,7.53683,7.60098,7.53055,7.57735,226339.47041526,0
+RVT.US,D,20050726,000000,7.53683,7.63295,7.53055,7.55719,191320.72169907,0
+RVT.US,D,20050727,000000,7.54068,7.6504,7.54068,7.6504,182431.92946625,0
+RVT.US,D,20050728,000000,7.6504,7.72962,7.62733,7.69175,221631.1299584,0
+RVT.US,D,20050729,000000,7.70197,7.72962,7.66933,7.70947,203079.30876076,0
+RVT.US,D,20050801,000000,7.72962,7.73853,7.61467,7.66933,226078.19217927,0
+RVT.US,D,20050802,000000,7.66933,7.74829,7.65189,7.73366,259269.05968525,0
+RVT.US,D,20050803,000000,7.73853,7.77914,7.69175,7.73853,202551.42007988,0
+RVT.US,D,20050804,000000,7.68453,7.76526,7.68453,7.72147,148194.8825745,0
+RVT.US,D,20050805,000000,7.69175,7.71743,7.62733,7.70525,123368.11794579,0
+RVT.US,D,20050808,000000,7.70525,7.70947,7.61467,7.63295,169885.24192944,0
+RVT.US,D,20050809,000000,7.62733,7.70525,7.62733,7.65189,169616.49860099,0
+RVT.US,D,20050810,000000,7.69175,7.70947,7.66718,7.69175,227378.18470858,0
+RVT.US,D,20050811,000000,7.70525,7.70947,7.68687,7.70947,189480.04318752,0
+RVT.US,D,20050812,000000,7.74266,7.74266,7.66718,7.70947,99844.545171735,0
+RVT.US,D,20050815,000000,7.69175,7.74829,7.66933,7.72962,146885.29206916,0
+RVT.US,D,20050816,000000,7.70947,7.76049,7.69175,7.71743,203334.18834609,0
+RVT.US,D,20050817,000000,7.70947,7.73853,7.65583,7.69475,155773.01786021,0
+RVT.US,D,20050818,000000,7.72485,7.72485,7.65189,7.66933,152634.4797029,0
+RVT.US,D,20050819,000000,7.69175,7.7134,7.65189,7.70525,165439.24615036,0
+RVT.US,D,20050822,000000,7.73366,7.73366,7.64083,7.64083,177725.72189295,0
+RVT.US,D,20050823,000000,7.66933,7.69175,7.61467,7.65986,223201.99869973,0
+RVT.US,D,20050824,000000,7.64561,7.70197,7.58343,7.65189,216403.43235488,0
+RVT.US,D,20050825,000000,7.66933,7.7362,7.63511,7.72147,163870.51029259,0
+RVT.US,D,20050826,000000,7.74829,7.75242,7.66371,7.70525,165180.10079793,0
+RVT.US,D,20050829,000000,7.78646,7.7978,7.70197,7.78646,206469.52717806,0
+RVT.US,D,20050830,000000,7.76526,7.82209,7.7362,7.77914,220061.32765885,0
+RVT.US,D,20050831,000000,7.78646,7.83512,7.76526,7.82452,251426.44683819,0
+RVT.US,D,20050901,000000,7.6758,7.70947,7.65189,7.69812,223984.76696594,0
+RVT.US,D,20050902,000000,7.6758,7.70525,7.65986,7.70197,147401.44989048,0
+RVT.US,D,20050906,000000,7.70197,7.73853,7.66933,7.73853,147926.13924604,0
+RVT.US,D,20050907,000000,7.70197,7.7362,7.68687,7.71743,158648.14489797,0
+RVT.US,D,20050908,000000,7.72147,7.7362,7.66371,7.69175,141399.51555499,0
+RVT.US,D,20050909,000000,7.69175,7.78233,7.69175,7.73853,188705.80645554,0
+RVT.US,D,20050912,000000,7.72962,7.77914,7.69475,7.70947,196017.33129637,0
+RVT.US,D,20050913,000000,7.68453,7.72147,7.66371,7.70525,172233.54672809,0
+RVT.US,D,20050914,000000,7.69175,7.73366,7.66718,7.70525,174846.32908807,0
+RVT.US,D,20050915,000000,7.74829,7.74829,7.66371,7.69812,143484.40923408,0
+RVT.US,D,20050916,000000,7.68687,7.74829,7.66933,7.70947,144531.65506162,0
+RVT.US,D,20050919,000000,7.66371,7.70197,7.61467,7.65189,193667.96005595,0
+RVT.US,D,20050920,000000,7.63295,7.68687,7.55719,7.59461,184523.221796,0
+RVT.US,D,20050921,000000,7.64561,7.65189,7.56366,7.6504,183995.33311512,0
+RVT.US,D,20050922,000000,7.60098,7.65189,7.56366,7.61767,158648.14489797,0
+RVT.US,D,20050923,000000,7.57735,7.66933,7.57735,7.65189,196543.0870937,0
+RVT.US,D,20050926,000000,7.57735,7.65189,7.56056,7.57172,227644.79515348,0
+RVT.US,D,20050927,000000,7.56684,7.58747,7.50646,7.52203,164657.54432593,0
+RVT.US,D,20050928,000000,7.53683,7.58035,7.533,7.56684,141137.17087721,0
+RVT.US,D,20050929,000000,7.54611,7.59225,7.54068,7.58343,124149.81977023,0
+RVT.US,D,20050930,000000,7.56684,7.6098,7.55719,7.6066,100099.42475705,0
+RVT.US,D,20051003,000000,7.61467,7.64083,7.58035,7.64083,141399.51555499,0
+RVT.US,D,20051004,000000,7.63511,7.72485,7.6098,7.6098,182945.954404,0
+RVT.US,D,20051005,000000,7.66718,7.66718,7.54611,7.59872,172758.23608365,0
+RVT.US,D,20051006,000000,7.6066,7.6066,7.36908,7.49173,180593.38383825,0
+RVT.US,D,20051007,000000,7.48715,7.6066,7.47242,7.6066,127544.30395464,0
+RVT.US,D,20051010,000000,7.53683,7.57172,7.49173,7.50345,158909.42313397,0
+RVT.US,D,20051011,000000,7.50036,7.55719,7.42816,7.43979,159951.33675263,0
+RVT.US,D,20051012,000000,7.38934,7.49568,7.36908,7.38614,154201.08267711,0
+RVT.US,D,20051013,000000,7.42432,7.44907,7.36908,7.39309,157078.34259843,0
+RVT.US,D,20051014,000000,7.38614,7.39478,7.31573,7.3808,161512.60751793,0
+RVT.US,D,20051017,000000,7.38614,7.48405,7.38614,7.47927,174586.11729385,0
+RVT.US,D,20051018,000000,7.46145,7.48405,7.40724,7.44523,152111.92323091,0
+RVT.US,D,20051019,000000,7.48405,7.51433,7.36458,7.50036,218760.26868776,0
+RVT.US,D,20051020,000000,7.43979,7.54611,7.43979,7.50036,117349.12054181,0
+RVT.US,D,20051021,000000,7.54068,7.54068,7.46473,7.50036,159686.85919129,0
+RVT.US,D,20051024,000000,7.46145,7.57735,7.46145,7.56684,174586.11729385,0
+RVT.US,D,20051025,000000,7.56684,7.6066,7.50345,7.53055,131462.41105283,0
+RVT.US,D,20051026,000000,7.58747,7.62967,7.53683,7.61467,96446.861661981,0
+RVT.US,D,20051027,000000,7.55071,7.62733,7.55071,7.58035,106889.45956767,0
+RVT.US,D,20051028,000000,7.58035,7.59461,7.53055,7.56366,135904.14106479,0
+RVT.US,D,20051031,000000,7.54611,7.65189,7.54611,7.59225,181643.82899114,0
+RVT.US,D,20051101,000000,7.57735,7.58747,7.52203,7.58747,133559.03559149,0
+RVT.US,D,20051102,000000,7.6066,7.66718,7.55232,7.64083,237573.3681214,0
+RVT.US,D,20051103,000000,7.65583,7.74266,7.65583,7.72147,144267.17750029,0
+RVT.US,D,20051104,000000,7.69175,7.76292,7.66933,7.72962,199421.41345679,0
+RVT.US,D,20051107,000000,7.66933,7.76292,7.66933,7.70947,179038.51172361,0
+RVT.US,D,20051108,000000,7.7134,7.77914,7.66933,7.76292,130161.35208174,0
+RVT.US,D,20051109,000000,7.72962,7.77914,7.70525,7.72962,118912.52419069,0
+RVT.US,D,20051110,000000,7.69175,7.83999,7.69175,7.7978,137208.39936123,0
+RVT.US,D,20051111,000000,7.81,7.89804,7.80183,7.83194,91213.831849564,0
+RVT.US,D,20051114,000000,7.88989,7.88989,7.81158,7.84299,145831.64759094,0
+RVT.US,D,20051115,000000,7.74829,7.8792,7.73366,7.7978,204641.64596786,0
+RVT.US,D,20051116,000000,7.70947,7.80183,7.68687,7.70197,219275.3600673,0
+RVT.US,D,20051117,000000,7.69175,7.7978,7.69175,7.74266,219017.28115665,0
+RVT.US,D,20051118,000000,7.7134,7.84299,7.7134,7.8294,188956.42027374,0
+RVT.US,D,20051121,000000,7.88153,7.90077,7.75242,7.86345,266846.12852918,0
+RVT.US,D,20051122,000000,7.96012,7.96012,7.84299,7.8792,231830.57913833,0
+RVT.US,D,20051123,000000,7.84299,7.94267,7.84299,7.90077,207514.64012205,0
+RVT.US,D,20051125,000000,7.88153,7.94267,7.8792,7.93039,96697.475480184,0
+RVT.US,D,20051128,000000,7.97334,7.97334,7.88153,7.92204,263718.25478967,0
+RVT.US,D,20051129,000000,7.93779,7.96423,7.88153,7.88575,163870.51029259,0
+RVT.US,D,20051130,000000,7.93779,7.94774,7.89401,7.92204,147401.44989048,0
+RVT.US,D,20051201,000000,7.97578,8.02435,7.92204,8.00756,208049.9938954,0
+RVT.US,D,20051202,000000,7.8792,7.95515,7.81571,7.87329,228947.98700812,0
+RVT.US,D,20051205,000000,7.82452,7.85913,7.76292,7.77914,146359.53627183,0
+RVT.US,D,20051206,000000,7.81571,7.85509,7.76049,7.78646,161002.8483473,0
+RVT.US,D,20051207,000000,7.78646,7.82209,7.70947,7.7134,122831.69773066,0
+RVT.US,D,20051208,000000,7.74829,7.82452,7.65189,7.73366,151321.68987224,0
+RVT.US,D,20051209,000000,7.71743,7.80183,7.70947,7.76292,111859.07826052,0
+RVT.US,D,20051212,000000,7.74829,7.76526,7.69175,7.76292,144008.03214785,0
+RVT.US,D,20051213,000000,7.69812,7.76526,7.6789,7.73853,157339.62083442,0
+RVT.US,D,20051214,000000,7.70947,7.7978,7.70197,7.75645,164398.39897349,0
+RVT.US,D,20051215,000000,7.71743,7.76526,7.70947,7.72962,119962.96934358,0
+RVT.US,D,20051216,000000,7.76292,7.78233,7.65583,7.69175,123619.79820577,0
+RVT.US,D,20051219,000000,7.71743,7.72147,7.61767,7.63295,130682.84211195,0
+RVT.US,D,20051220,000000,7.6504,7.69812,7.61467,7.65189,153679.5926469,0
+RVT.US,D,20051221,000000,7.69175,7.76292,7.65189,7.72147,133814.98161858,0
+RVT.US,D,20051222,000000,7.72485,7.76292,7.68453,7.76049,57499.341429808,0
+RVT.US,D,20051223,000000,7.76526,7.7978,7.7134,7.76049,113435.27921075,0
+RVT.US,D,20051227,000000,7.75645,7.80183,7.65986,7.66933,165439.24615036,0
+RVT.US,D,20051228,000000,7.74829,7.74829,7.66371,7.69175,139306.09034166,0
+RVT.US,D,20051229,000000,7.6758,7.74266,7.6758,7.6789,107157.13645434,0
+RVT.US,D,20051230,000000,7.6789,7.70197,7.65583,7.68453,118655.51172181,0
+RVT.US,D,20060103,000000,7.72147,7.74266,7.63295,7.70947,272861.92660782,0
+RVT.US,D,20060104,000000,7.72962,7.80183,7.69475,7.78233,254823.06390616,0
+RVT.US,D,20060105,000000,7.74829,7.80183,7.72147,7.75242,104283.07585837,0
+RVT.US,D,20060106,000000,7.77098,7.78974,7.72962,7.78233,166486.49197792,0
+RVT.US,D,20060109,000000,7.7362,7.78974,7.7362,7.77426,190011.13119375,0
+RVT.US,D,20060110,000000,7.77426,7.7978,7.7362,7.78233,110551.62063875,0
+RVT.US,D,20060111,000000,7.80587,7.82452,7.76049,7.80587,126761.53568843,0
+RVT.US,D,20060112,000000,7.77098,7.81,7.77098,7.78233,132509.65688037,0
+RVT.US,D,20060113,000000,7.78646,7.87329,7.74829,7.85913,203859.94414342,0
+RVT.US,D,20060117,000000,7.84299,7.85143,7.77914,7.82452,146359.53627183,0
+RVT.US,D,20060118,000000,7.78646,7.81571,7.73366,7.78233,128332.40442975,0
+RVT.US,D,20060119,000000,7.76526,7.90798,7.75645,7.90479,160467.49457394,0
+RVT.US,D,20060120,000000,7.9618,7.9618,7.76526,7.78974,167270.32668591,0
+RVT.US,D,20060123,000000,7.79292,7.81,7.74829,7.78233,134602.01565192,0
+RVT.US,D,20060124,000000,7.81158,7.90479,7.78233,7.82452,196796.90023724,0
+RVT.US,D,20060125,000000,7.88153,7.90798,7.84787,7.86345,128586.21757329,0
+RVT.US,D,20060126,000000,7.88575,7.93779,7.88575,7.92533,123368.11794579,0
+RVT.US,D,20060127,000000,7.9618,8.0311,7.90077,7.99744,201777.18334789,0
+RVT.US,D,20060130,000000,7.98149,7.99744,7.92204,7.93039,149760.41910692,0
+RVT.US,D,20060131,000000,7.92533,7.96012,7.88153,7.93039,179811.68201382,0
+RVT.US,D,20060201,000000,7.99744,7.99744,7.90798,7.96846,217970.03532909,0
+RVT.US,D,20060202,000000,7.88575,7.92204,7.83999,7.86345,179811.68201382,0
+RVT.US,D,20060203,000000,7.86503,7.92204,7.81,7.83512,126761.53568843,0
+RVT.US,D,20060206,000000,7.91135,7.91135,7.83999,7.8792,138258.84451411,0
+RVT.US,D,20060207,000000,7.86503,7.91707,7.84299,7.85913,107677.56004277,0
+RVT.US,D,20060208,000000,7.87329,7.92204,7.84787,7.89804,150277.64337001,0
+RVT.US,D,20060209,000000,7.92204,7.97578,7.86345,7.92204,158380.4680113,0
+RVT.US,D,20060210,000000,7.92204,7.97578,7.8792,7.97578,189480.04318752,0
+RVT.US,D,20060213,000000,7.97334,8.03523,7.88153,7.93039,263968.86860788,0
+RVT.US,D,20060214,000000,7.8792,8.1078,7.8792,8.08324,191059.44346308,0
+RVT.US,D,20060215,000000,8.08324,8.10527,7.94774,8.05876,161512.60751793,0
+RVT.US,D,20060216,000000,8.05463,8.10527,8.01591,8.10527,187397.28239199,0
+RVT.US,D,20060217,000000,8.07226,8.14616,8.04525,8.14616,146359.53627183,0
+RVT.US,D,20060221,000000,8.05463,8.15722,8.04525,8.06551,207779.11768339,0
+RVT.US,D,20060222,000000,8.07226,8.18789,8.07226,8.14953,221896.67396152,0
+RVT.US,D,20060223,000000,8.09252,8.13088,8.04282,8.07226,147140.17165449,0
+RVT.US,D,20060224,000000,8.04282,8.08905,8.02772,8.05463,158648.14489797,0
+RVT.US,D,20060227,000000,8.03523,8.18789,8.03523,8.18103,194448.59543859,0
+RVT.US,D,20060228,000000,8.23092,8.23092,8.06551,8.14447,178250.41124849,0
+RVT.US,D,20060301,000000,8.04525,8.18789,8.04525,8.1725,174060.36149652,0
+RVT.US,D,20060302,000000,7.94774,8.07958,7.93779,8.07958,183470.64375956,0
+RVT.US,D,20060303,000000,8.03523,8.10527,8.02435,8.07639,139306.09034166,0
+RVT.US,D,20060306,000000,8.14953,8.14953,7.96012,8.02088,93304.057737549,0
+RVT.US,D,20060307,000000,7.9618,8.03523,7.96012,8.00006,142439.29629009,0
+RVT.US,D,20060308,000000,8.00006,8.02088,7.95102,8.01178,129636.66272618,0
+RVT.US,D,20060309,000000,8.03523,8.07226,7.93779,7.93779,192888.39111507,0
+RVT.US,D,20060310,000000,7.99744,8.03523,7.87,7.89804,333229.99642471,0
+RVT.US,D,20060313,000000,7.84787,7.92204,7.84787,7.90798,127804.51574886,0
+RVT.US,D,20060314,000000,7.91707,7.96012,7.87,7.95102,222416.03110818,0
+RVT.US,D,20060315,000000,7.96012,7.97334,7.90077,7.96012,166741.37156323,0
+RVT.US,D,20060316,000000,7.96012,7.98646,7.88153,7.95515,193933.50405905,0
+RVT.US,D,20060317,000000,7.92533,7.96012,7.89804,7.93039,190532.62122397,0
+RVT.US,D,20060320,000000,7.92204,7.96423,7.90798,7.90798,173274.39390497,0
+RVT.US,D,20060321,000000,7.93039,7.93779,7.84787,7.90798,143746.75391185,0
+RVT.US,D,20060322,000000,7.86345,7.94774,7.86345,7.90479,123105.77326802,0
+RVT.US,D,20060323,000000,7.88153,7.93039,7.86503,7.91707,110818.23108364,0
+RVT.US,D,20060324,000000,7.91135,7.94774,7.86345,7.88989,210918.72228248,0
+RVT.US,D,20060327,000000,7.88153,7.91135,7.87,7.91135,169368.01766635,0
+RVT.US,D,20060328,000000,8.00756,8.00756,7.88153,7.90077,239933.40377962,0
+RVT.US,D,20060329,000000,7.93039,8.01591,7.89804,8.01591,196017.33129637,0
+RVT.US,D,20060330,000000,8.0311,8.03523,7.97334,8.01178,147926.13924604,0
+RVT.US,D,20060331,000000,7.96012,7.99744,7.95102,7.99153,188180.0506582,0
+RVT.US,D,20060403,000000,7.99744,8.03523,7.96423,7.99744,169099.27433789,0
+RVT.US,D,20060404,000000,7.97578,8.07958,7.96846,8.06214,170926.08910632,0
+RVT.US,D,20060405,000000,8.09252,8.11971,8.02435,8.10527,154464.49379667,0
+RVT.US,D,20060406,000000,8.07639,8.10527,8.03523,8.07048,140612.48152166,0
+RVT.US,D,20060407,000000,8.1078,8.12477,8.00175,8.05463,154728.97135801,0
+RVT.US,D,20060410,000000,8.05463,8.06214,7.99744,8.06214,173274.39390497,0
+RVT.US,D,20060411,000000,8.05876,8.10527,7.96423,7.97334,128852.82801819,0
+RVT.US,D,20060412,000000,7.92204,8.01591,7.92204,7.97578,130161.35208174,0
+RVT.US,D,20060413,000000,7.96423,8.03523,7.94774,8.00756,144008.03214785,0
+RVT.US,D,20060417,000000,7.98149,8.03523,7.93779,7.9618,169368.01766635,0
+RVT.US,D,20060418,000000,7.93779,8.13088,7.92204,8.13088,169368.01766635,0
+RVT.US,D,20060419,000000,8.13088,8.17682,8.1078,8.14953,123368.11794579,0
+RVT.US,D,20060420,000000,8.14953,8.17682,8.11202,8.14447,122831.69773066,0
+RVT.US,D,20060421,000000,8.14953,8.18357,8.09759,8.13088,140086.72572433,0
+RVT.US,D,20060424,000000,8.13088,8.14953,8.04282,8.08905,187915.57309686,0
+RVT.US,D,20060425,000000,8.12477,8.13762,7.9618,8.03523,169885.24192944,0
+RVT.US,D,20060426,000000,8.04525,8.1649,8.04525,8.1078,122055.32811511,0
+RVT.US,D,20060427,000000,8.0311,8.16913,7.94774,8.11202,128852.82801819,0
+RVT.US,D,20060428,000000,8.09252,8.16153,8.09252,8.13088,136690.10865635,0
+RVT.US,D,20060501,000000,8.1334,8.16913,8.02772,8.08905,153159.16905846,0
+RVT.US,D,20060502,000000,8.18357,8.20663,8.10527,8.15722,159427.71383885,0
+RVT.US,D,20060503,000000,8.16153,8.20663,8.11202,8.20326,119962.96934358,0
+RVT.US,D,20060504,000000,8.22661,8.29497,8.2117,8.2811,216930.25459401,0
+RVT.US,D,20060505,000000,8.25605,8.36848,8.25605,8.33388,98788.767809946,0
+RVT.US,D,20060508,000000,8.32254,8.36848,8.28362,8.33388,150277.64337001,0
+RVT.US,D,20060509,000000,8.36079,8.36848,8.29065,8.3019,153159.16905846,0
+RVT.US,D,20060510,000000,8.3019,8.36848,8.29065,8.32694,123105.77326802,0
+RVT.US,D,20060511,000000,8.33989,8.33989,8.18789,8.22051,146885.29206916,0
+RVT.US,D,20060512,000000,8.12244,8.22661,7.97578,8.05463,300563.81827428,0
+RVT.US,D,20060515,000000,8.02435,8.02772,7.90077,8.00006,173019.51431964,0
+RVT.US,D,20060516,000000,7.93779,8.03523,7.93367,7.98646,204385.69994076,0
+RVT.US,D,20060517,000000,7.96012,7.98149,7.84787,7.84787,164657.54432593,0
+RVT.US,D,20060518,000000,7.85143,7.93039,7.6758,7.77098,318858.62700303,0
+RVT.US,D,20060519,000000,7.70947,7.80587,7.6098,7.74829,284879.65902194,0
+RVT.US,D,20060522,000000,7.72147,7.72962,7.58747,7.69175,249595.36630264,0
+RVT.US,D,20060523,000000,7.66933,7.80183,7.66933,7.6758,230251.17886278,0
+RVT.US,D,20060524,000000,7.65189,7.65583,7.55071,7.61467,291678.22536679,0
+RVT.US,D,20060525,000000,7.64083,7.78646,7.63511,7.77098,317814.58050082,0
+RVT.US,D,20060526,000000,7.83512,7.92533,7.78974,7.89804,152111.92323091,0
+RVT.US,D,20060530,000000,7.86345,7.86503,7.75645,7.82452,202285.87607676,0
+RVT.US,D,20060531,000000,7.78646,7.99744,7.78646,7.87329,180075.09313337,0
+RVT.US,D,20060601,000000,7.80587,8.03523,7.80587,8.0311,165439.24615036,0
+RVT.US,D,20060602,000000,7.88989,7.93779,7.80183,7.90479,169368.01766635,0
+RVT.US,D,20060605,000000,7.90479,7.92533,7.75242,7.7978,117088.9087476,0
+RVT.US,D,20060606,000000,7.7978,7.7978,7.63295,7.70525,170926.08910632,0
+RVT.US,D,20060607,000000,7.70525,7.74266,7.61467,7.66718,180075.09313337,0
+RVT.US,D,20060608,000000,7.6066,7.65189,7.43979,7.63295,266061.22737942,0
+RVT.US,D,20060609,000000,7.61467,7.65583,7.57735,7.62967,96697.475480184,0
+RVT.US,D,20060612,000000,7.66718,7.66718,7.41887,7.41887,190011.13119375,0
+RVT.US,D,20060613,000000,6.94534,7.23087,6.85982,7.00198,1445046.740846,0
+RVT.US,D,20060614,000000,6.99757,7.1416,6.99101,7.08636,346824.99623084,0
+RVT.US,D,20060615,000000,7.15144,7.25093,7.11628,7.25093,262921.62278031,0
+RVT.US,D,20060616,000000,7.23453,7.29219,7.23453,7.28816,176413.99850406,0
+RVT.US,D,20060619,000000,7.31873,7.31873,7.16194,7.21952,243580.6346658,0
+RVT.US,D,20060620,000000,7.21652,7.2471,7.13794,7.19271,267891.24147318,0
+RVT.US,D,20060621,000000,7.19271,7.31198,7.19271,7.25093,211960.63590114,0
+RVT.US,D,20060622,000000,7.27757,7.28066,7.20901,7.26162,211699.35766514,0
+RVT.US,D,20060623,000000,7.31573,7.32332,7.23087,7.31198,230519.92219123,0
+RVT.US,D,20060626,000000,7.27757,7.36458,7.27006,7.36458,193140.07137504,0
+RVT.US,D,20060627,000000,7.38614,7.40022,7.25544,7.28526,292465.25940012,0
+RVT.US,D,20060628,000000,7.27391,7.30813,7.24343,7.30428,101146.67058461,0
+RVT.US,D,20060629,000000,7.23087,7.41494,7.23087,7.40322,305267.89296402,0
+RVT.US,D,20060630,000000,7.45283,7.45283,7.37687,7.40724,184256.61135111,0
+RVT.US,D,20060703,000000,7.42816,7.46145,7.42816,7.46145,43645.196271238,0
+RVT.US,D,20060705,000000,7.44907,7.44907,7.31573,7.44523,176674.21029827,0
+RVT.US,D,20060706,000000,7.43734,7.49173,7.39309,7.42432,178250.41124849,0
+RVT.US,D,20060707,000000,7.43979,7.46145,7.36458,7.40322,172758.23608365,0
+RVT.US,D,20060710,000000,7.39478,7.45835,7.35295,7.40022,183995.33311512,0
+RVT.US,D,20060711,000000,7.39309,7.43051,7.30428,7.43051,198630.11365635,0
+RVT.US,D,20060712,000000,7.39309,7.43734,7.31573,7.31873,195494.77482437,0
+RVT.US,D,20060713,000000,7.28526,7.34639,7.20901,7.25093,171710.9902561,0
+RVT.US,D,20060714,000000,7.24343,7.25093,7.05936,7.10699,312846.02824975,0
+RVT.US,D,20060717,000000,7.10699,7.1747,7.07905,7.10831,179811.68201382,0
+RVT.US,D,20060718,000000,7.11628,7.12876,6.99325,7.07464,179552.53666137,0
+RVT.US,D,20060719,000000,7.08636,7.26622,7.07905,7.26622,206732.93829762,0
+RVT.US,D,20060720,000000,7.22393,7.26622,7.17827,7.20901,176158.05247695,0
+RVT.US,D,20060721,000000,7.15586,7.15886,7.07099,7.07905,174846.32908807,0
+RVT.US,D,20060724,000000,7.08636,7.1747,7.08112,7.13794,196286.07462482,0
+RVT.US,D,20060725,000000,7.13269,7.27006,7.13269,7.23087,164912.42391125,0
+RVT.US,D,20060726,000000,7.21652,7.34639,7.1867,7.27757,202812.69831587,0
+RVT.US,D,20060727,000000,7.27757,7.30428,7.22393,7.29219,243846.17866891,0
+RVT.US,D,20060728,000000,7.28526,7.40022,7.27006,7.39478,125191.73338889,0
+RVT.US,D,20060731,000000,7.3492,7.42816,7.3492,7.42816,177203.16542095,0
+RVT.US,D,20060801,000000,7.38934,7.42432,7.31198,7.38934,185569.40118178,0
+RVT.US,D,20060802,000000,7.36458,7.45283,7.34639,7.42432,137736.28804212,0
+RVT.US,D,20060803,000000,7.38614,7.45835,7.36908,7.43734,173800.14970231,0
+RVT.US,D,20060804,000000,7.45835,7.49173,7.36908,7.42432,175373.15132718,0
+RVT.US,D,20060807,000000,7.37687,7.43051,7.37209,7.42432,121270.42696535,0
+RVT.US,D,20060808,000000,7.41887,7.45283,7.37209,7.37687,143225.26388164,0
+RVT.US,D,20060809,000000,7.37687,7.43734,7.35849,7.35849,201502.04136875,0
+RVT.US,D,20060810,000000,7.35849,7.40724,7.31198,7.40322,158909.42313397,0
+RVT.US,D,20060811,000000,7.43734,7.43734,7.35849,7.38614,106632.44709879,0
+RVT.US,D,20060814,000000,7.32708,7.43444,7.31573,7.32332,242805.33149203,0
+RVT.US,D,20060815,000000,7.36084,7.46145,7.36084,7.44907,161002.8483473,0
+RVT.US,D,20060816,000000,7.43734,7.53683,7.42816,7.533,145831.64759094,0
+RVT.US,D,20060817,000000,7.53055,7.59872,7.50036,7.58343,160467.49457394,0
+RVT.US,D,20060818,000000,7.59461,7.61467,7.47927,7.58343,160467.49457394,0
+RVT.US,D,20060821,000000,7.58747,7.63295,7.53683,7.57735,125455.14450844,0
+RVT.US,D,20060822,000000,7.56056,7.62733,7.56056,7.61767,179038.51172361,0
+RVT.US,D,20060823,000000,7.61767,7.64561,7.54611,7.56056,160467.49457394,0
+RVT.US,D,20060824,000000,7.58343,7.61467,7.55071,7.58343,184256.61135111,0
+RVT.US,D,20060825,000000,7.65189,7.65189,7.56366,7.62246,177203.16542095,0
+RVT.US,D,20060828,000000,7.61467,7.69812,7.59461,7.68453,234171.41884453,0
+RVT.US,D,20060829,000000,7.72485,7.74266,7.6504,7.72962,210398.29869405,0
+RVT.US,D,20060830,000000,7.74266,7.78974,7.72485,7.78646,186875.79236178,0
+RVT.US,D,20060831,000000,7.78974,7.90798,7.76292,7.8792,270510.42248384,0
+RVT.US,D,20060901,000000,7.70947,7.73853,7.6789,7.72962,105847.54594901,0
+RVT.US,D,20060905,000000,7.72962,7.73853,7.69175,7.7362,166486.49197792,0
+RVT.US,D,20060906,000000,7.69812,7.7134,7.6066,7.6504,186613.44768399,0
+RVT.US,D,20060907,000000,7.61467,7.61467,7.54068,7.57172,244370.86802446,0
+RVT.US,D,20060908,000000,7.59225,7.60098,7.56366,7.58747,188433.86380174,0
+RVT.US,D,20060911,000000,7.57172,7.59461,7.51809,7.533,188705.80645554,0
+RVT.US,D,20060912,000000,7.533,7.60098,7.52203,7.58747,220061.32765885,0
+RVT.US,D,20060913,000000,7.57172,7.6758,7.57172,7.66933,161774.95219572,0
+RVT.US,D,20060914,000000,7.66933,7.72147,7.65189,7.71743,169885.24192944,0
+RVT.US,D,20060915,000000,7.72962,7.75242,7.70947,7.74829,128061.52821774,0
+RVT.US,D,20060918,000000,7.74829,7.76526,7.7134,7.7362,111074.17711075,0
+RVT.US,D,20060919,000000,7.76292,7.7978,7.68687,7.7134,152111.92323091,0
+RVT.US,D,20060920,000000,7.7134,7.83999,7.7134,7.81,146885.29206916,0
+RVT.US,D,20060921,000000,7.80587,7.84787,7.76292,7.80587,137736.28804212,0
+RVT.US,D,20060922,000000,7.80587,7.81571,7.73853,7.81158,102972.41891125,0
+RVT.US,D,20060925,000000,7.81158,7.83512,7.78646,7.7978,178506.35727561,0
+RVT.US,D,20060926,000000,7.80587,7.88153,7.79292,7.86345,159951.33675263,0
+RVT.US,D,20060927,000000,7.84787,7.90077,7.81,7.82452,188705.80645554,0
+RVT.US,D,20060928,000000,7.83194,7.84299,7.78646,7.80587,131462.41105283,0
+RVT.US,D,20060929,000000,7.7978,7.85913,7.77914,7.82209,156032.16321266,0
+RVT.US,D,20061002,000000,7.7978,7.80587,7.75242,7.76049,101935.8375015,0
+RVT.US,D,20061003,000000,7.73366,7.78646,7.7134,7.72485,194184.11787726,0
+RVT.US,D,20061004,000000,7.72962,7.76292,7.7134,7.76292,157339.62083442,0
+RVT.US,D,20061005,000000,7.73853,7.80587,7.72147,7.77098,176674.21029827,0
+RVT.US,D,20061006,000000,7.75242,7.79292,7.73853,7.76049,164657.54432593,0
+RVT.US,D,20061009,000000,7.74266,7.80587,7.73853,7.77098,127284.09216041,0
+RVT.US,D,20061010,000000,7.82209,7.84299,7.77098,7.84299,123884.27576711,0
+RVT.US,D,20061011,000000,7.8294,7.89401,7.81158,7.86345,126498.12456886,0
+RVT.US,D,20061012,000000,7.8792,7.88153,7.84299,7.86503,141399.51555499,0
+RVT.US,D,20061013,000000,7.85913,7.8792,7.84299,7.87,175890.37559028,0
+RVT.US,D,20061016,000000,7.84787,7.88989,7.84299,7.88989,186613.44768399,0
+RVT.US,D,20061017,000000,7.86503,7.87,7.75645,7.84299,222935.38825483,0
+RVT.US,D,20061018,000000,7.87329,7.88153,7.79292,7.80587,208301.67415538,0
+RVT.US,D,20061019,000000,7.83999,7.83999,7.66371,7.72962,348917.35500238,0
+RVT.US,D,20061020,000000,7.73366,7.80587,7.73366,7.78233,156290.24212331,0
+RVT.US,D,20061023,000000,7.75242,7.84299,7.75242,7.83194,190267.07722084,0
+RVT.US,D,20061024,000000,7.81571,7.83512,7.77426,7.83512,207258.69409496,0
+RVT.US,D,20061025,000000,7.84299,7.85143,7.80587,7.84787,179038.51172361,0
+RVT.US,D,20061026,000000,7.86345,7.92204,7.85509,7.90798,137479.27557324,0
+RVT.US,D,20061027,000000,7.90479,7.97578,7.90077,7.93367,191320.72169907,0
+RVT.US,D,20061030,000000,7.91135,8.0311,7.88575,8.00006,220591.3492233,0
+RVT.US,D,20061031,000000,7.97334,8.06214,7.96012,8.06214,240187.21692316,0
+RVT.US,D,20061101,000000,8.05876,8.07226,8.00006,8.00175,223984.76696594,0
+RVT.US,D,20061102,000000,7.96012,7.99744,7.94774,7.97334,158380.4680113,0
+RVT.US,D,20061103,000000,7.95515,8.02772,7.94267,8.00175,146098.25803584,0
+RVT.US,D,20061106,000000,8.00006,8.12244,7.995,8.12244,120221.04825423,0
+RVT.US,D,20061107,000000,8.12244,8.20326,8.11971,8.17682,128586.21757329,0
+RVT.US,D,20061108,000000,8.14953,8.22399,8.10096,8.20326,120740.40540089,0
+RVT.US,D,20061109,000000,8.20326,8.23608,8.18789,8.21686,152111.92323091,0
+RVT.US,D,20061110,000000,8.19134,8.26121,8.18789,8.26121,118912.52419069,0
+RVT.US,D,20061113,000000,8.2811,8.31315,8.23092,8.28362,143746.75391185,0
+RVT.US,D,20061114,000000,8.3019,8.36848,8.28362,8.36848,159171.76781175,0
+RVT.US,D,20061115,000000,8.38339,8.475,8.33989,8.475,167270.32668591,0
+RVT.US,D,20061116,000000,8.49788,8.49788,8.41771,8.47059,220591.3492233,0
+RVT.US,D,20061117,000000,8.49001,8.49001,8.3984,8.44322,155249.39494644,0
+RVT.US,D,20061120,000000,8.475,8.60976,8.43807,8.44069,282531.35422331,0
+RVT.US,D,20061121,000000,8.47059,8.50932,8.44069,8.47059,142439.29629009,0
+RVT.US,D,20061122,000000,8.46272,8.51205,8.41771,8.46704,266846.12852918,0
+RVT.US,D,20061124,000000,8.42925,8.56747,8.42212,8.54018,66641.946806179,0
+RVT.US,D,20061127,000000,8.56474,8.56474,8.33989,8.36576,250651.14366443,0
+RVT.US,D,20061128,000000,8.42484,8.475,8.36576,8.46272,175110.8066494,0
+RVT.US,D,20061129,000000,8.53221,8.5789,8.49348,8.55958,129109.84048707,0
+RVT.US,D,20061130,000000,8.56474,8.58679,8.45917,8.57009,246718.10638133,0
+RVT.US,D,20061201,000000,8.5428,8.55077,8.3984,8.50932,255869.24329193,0
+RVT.US,D,20061204,000000,8.33989,8.34776,8.09252,8.33989,294815.69708232,0
+RVT.US,D,20061205,000000,8.30528,8.35648,8.3019,8.32254,185039.37961732,0
+RVT.US,D,20061206,000000,8.32254,8.36576,8.30959,8.33219,122055.32811511,0
+RVT.US,D,20061207,000000,8.32254,8.37018,8.26637,8.29065,196017.33129637,0
+RVT.US,D,20061208,000000,8.26637,8.36848,8.26637,8.35648,148976.58439893,0
+RVT.US,D,20061211,000000,8.39493,8.40721,8.32254,8.40721,188705.80645554,0
+RVT.US,D,20061212,000000,8.36079,8.39493,8.30528,8.35376,173543.13723342,0
+RVT.US,D,20061213,000000,8.3984,8.40721,8.34344,8.38339,166225.21374192,0
+RVT.US,D,20061214,000000,8.37992,8.475,8.37383,8.40543,233918.67214276,0
+RVT.US,D,20061215,000000,8.41771,8.41771,8.23008,8.40281,231045.67798856,0
+RVT.US,D,20061218,000000,8.43807,8.45203,8.33989,8.37992,133814.98161858,0
+RVT.US,D,20061219,000000,8.3019,8.45644,8.3019,8.41771,166741.37156323,0
+RVT.US,D,20061220,000000,8.39493,8.44762,8.32254,8.41771,190267.07722084,0
+RVT.US,D,20061221,000000,8.34344,8.41771,8.33388,8.37383,151321.68987224,0
+RVT.US,D,20061222,000000,8.3984,8.3984,8.29834,8.36848,86253.811132721,0
+RVT.US,D,20061226,000000,8.40281,8.43449,8.34344,8.43449,151581.90166645,0
+RVT.US,D,20061227,000000,8.44762,8.49348,8.41771,8.46272,103496.04182503,0
+RVT.US,D,20061228,000000,8.49348,8.54018,8.43807,8.50492,104806.69877213,0
+RVT.US,D,20061229,000000,8.44069,8.53221,8.32254,8.49788,175632.29667962,0
+RVT.US,D,20070103,000000,8.3984,8.55077,8.28793,8.37992,202551.42007988,0
+RVT.US,D,20070104,000000,8.33989,8.41771,8.30528,8.35376,205427.61355941,0
+RVT.US,D,20070105,000000,8.29834,8.33651,8.22399,8.23008,236000.3664965,0
+RVT.US,D,20070108,000000,8.25259,8.3019,8.22051,8.2811,136432.02974569,0
+RVT.US,D,20070109,000000,8.22661,8.26637,8.15385,8.24133,153159.16905846,0
+RVT.US,D,20070110,000000,8.22399,8.33388,8.20326,8.33388,152893.62505534,0
+RVT.US,D,20070111,000000,8.39493,8.45644,8.35648,8.45644,172495.89140587,0
+RVT.US,D,20070112,000000,8.45644,8.54018,8.41256,8.49348,135904.14106479,0
+RVT.US,D,20070116,000000,8.56747,8.60976,8.50145,8.60976,172495.89140587,0
+RVT.US,D,20070117,000000,8.54721,8.60976,8.52874,8.5789,184256.61135111,0
+RVT.US,D,20070118,000000,8.6617,8.6617,8.51205,8.51908,142959.71987852,0
+RVT.US,D,20070119,000000,8.49348,8.58679,8.475,8.5745,199936.50483633,0
+RVT.US,D,20070122,000000,8.60094,8.60094,8.45644,8.475,177470.84230762,0
+RVT.US,D,20070123,000000,8.41771,8.52601,8.41771,8.49788,185301.72429511,0
+RVT.US,D,20070124,000000,8.45917,8.58238,8.45917,8.56474,155249.39494644,0
+RVT.US,D,20070125,000000,8.56747,8.57009,8.49001,8.50932,208559.75306605,0
+RVT.US,D,20070126,000000,8.49001,8.5428,8.45644,8.53221,121012.34805469,0
+RVT.US,D,20070129,000000,8.50145,8.60976,8.50145,8.5534,141399.51555499,0
+RVT.US,D,20070130,000000,8.5534,8.5956,8.53221,8.5745,167270.32668591,0
+RVT.US,D,20070131,000000,8.5745,8.67746,8.5534,8.6361,174586.11729385,0
+RVT.US,D,20070201,000000,8.62035,8.70221,8.60976,8.66611,135381.58459279,0
+RVT.US,D,20070202,000000,8.32254,8.73569,8.32254,8.73109,117610.39877782,0
+RVT.US,D,20070205,000000,8.75951,8.85036,8.71712,8.84493,167793.94959968,0
+RVT.US,D,20070206,000000,8.85036,8.86143,8.80179,8.80816,140086.72572433,0
+RVT.US,D,20070207,000000,8.83208,8.86969,8.80545,8.83208,197845.21250658,0
+RVT.US,D,20070208,000000,8.80545,8.86969,8.78519,8.8394,179038.51172361,0
+RVT.US,D,20070209,000000,8.93625,8.93625,8.79627,8.81089,117610.39877782,0
+RVT.US,D,20070212,000000,8.80179,8.8137,8.74487,8.78519,108733.33740456,0
+RVT.US,D,20070213,000000,8.76597,8.96439,8.76597,8.9447,220848.36169219,0
+RVT.US,D,20070214,000000,9.04128,9.13505,8.9447,9.02909,195667.53839266,0
+RVT.US,D,20070215,000000,9.02159,9.07785,9.00284,9.0244,192358.36955061,0
+RVT.US,D,20070216,000000,9.01409,9.04128,8.84118,8.96439,234435.89640586,0
+RVT.US,D,20070220,000000,8.93814,8.97752,8.88066,8.96439,229731.82171612,0
+RVT.US,D,20070221,000000,8.95033,8.96158,8.84118,8.93625,186081.29323598,0
+RVT.US,D,20070222,000000,8.90907,8.96158,8.87699,8.9447,139040.54633854,0
+RVT.US,D,20070223,000000,8.91751,8.98596,8.88431,8.98596,188705.80645554,0
+RVT.US,D,20070226,000000,8.97752,9.03565,8.96439,9.03565,191013.58646656,0
+RVT.US,D,20070227,000000,9.02909,9.05442,8.70221,8.76597,317293.0904706,0
+RVT.US,D,20070228,000000,8.72377,8.88431,8.72377,8.8394,208301.67415538,0
+RVT.US,D,20070301,000000,8.70221,8.85683,8.6978,8.78895,181643.82899114,0
+RVT.US,D,20070302,000000,8.63179,8.64849,8.47059,8.50145,188433.86380174,0
+RVT.US,D,20070305,000000,8.46704,8.46704,8.2811,8.2811,244113.85555559,0
+RVT.US,D,20070306,000000,8.33388,8.40721,8.32694,8.38339,175632.29667962,0
+RVT.US,D,20070307,000000,8.40281,8.41771,8.33989,8.39493,186081.29323598,0
+RVT.US,D,20070308,000000,8.475,8.56747,8.45644,8.5534,135381.58459279,0
+RVT.US,D,20070309,000000,8.5956,8.80816,8.50932,8.80545,280961.55192375,0
+RVT.US,D,20070312,000000,8.80816,8.81089,8.63179,8.77235,249074.94271421,0
+RVT.US,D,20070313,000000,8.68814,8.73569,8.51205,8.51205,183995.33311512,0
+RVT.US,D,20070314,000000,8.48645,8.6361,8.42925,8.5534,307363.4510609,0
+RVT.US,D,20070315,000000,8.53221,8.64228,8.53221,8.54721,130414.0987835,0
+RVT.US,D,20070316,000000,8.56747,8.59034,8.50932,8.52601,84679.743066055,0
+RVT.US,D,20070319,000000,8.5534,8.70221,8.5534,8.67746,168580.98363301,0
+RVT.US,D,20070320,000000,8.64144,8.77611,8.6361,8.74028,150541.05448958,0
+RVT.US,D,20070321,000000,8.73569,8.85318,8.72096,8.83574,198630.11365635,0
+RVT.US,D,20070322,000000,8.76869,8.8137,8.59391,8.62475,463905.3734442,0
+RVT.US,D,20070323,000000,8.66958,8.67305,8.60976,8.61594,238877.62641783,0
+RVT.US,D,20070326,000000,8.57009,8.62475,8.51908,8.58238,218496.8575682,0
+RVT.US,D,20070327,000000,8.56474,8.57009,8.51205,8.53755,271552.33610248,0
+RVT.US,D,20070328,000000,8.49348,8.50492,8.37992,8.37992,283574.33428373,0
+RVT.US,D,20070329,000000,8.42212,8.50145,8.39493,8.44322,177725.72189295,0
+RVT.US,D,20070330,000000,8.44322,8.48026,8.42484,8.43807,181117.00675202,0
+RVT.US,D,20070402,000000,8.42925,8.48026,8.42484,8.45644,138519.05630833,0
+RVT.US,D,20070403,000000,8.49788,8.56747,8.49001,8.49348,162828.59667394,0
+RVT.US,D,20070404,000000,8.51908,8.56474,8.48288,8.56474,143484.40923408,0
+RVT.US,D,20070405,000000,8.50492,8.56474,8.50492,8.54721,144531.65506162,0
+RVT.US,D,20070409,000000,8.54018,8.60976,8.53755,8.5789,145317.62265317,0
+RVT.US,D,20070410,000000,8.5789,8.5789,8.54018,8.54721,122314.47346756,0
+RVT.US,D,20070411,000000,8.53221,8.54018,8.45644,8.49001,177203.16542095,0
+RVT.US,D,20070412,000000,8.49788,8.51645,8.45917,8.50145,115786.78333473,0
+RVT.US,D,20070413,000000,8.50145,8.57009,8.49788,8.5534,122314.47346756,0
+RVT.US,D,20070416,000000,8.64228,8.64228,8.58679,8.60976,246987.91615156,0
+RVT.US,D,20070417,000000,8.64144,8.64228,8.5789,8.60442,196796.90023724,0
+RVT.US,D,20070418,000000,8.60094,8.61594,8.56747,8.60442,135381.58459279,0
+RVT.US,D,20070419,000000,8.58679,8.59034,8.54018,8.5789,132245.17931904,0
+RVT.US,D,20070420,000000,8.60976,8.64849,8.60976,8.64849,132245.17931904,0
+RVT.US,D,20070423,000000,8.64849,8.70043,8.6361,8.68102,113955.70279919,0
+RVT.US,D,20070424,000000,8.68814,8.69162,8.62823,8.64144,124668.1104751,0
+RVT.US,D,20070425,000000,8.65907,8.69162,8.62823,8.63179,238105.52256941,0
+RVT.US,D,20070426,000000,8.63179,8.64228,8.5956,8.60976,128332.40442975,0
+RVT.US,D,20070427,000000,8.5789,8.60094,8.55958,8.5745,119962.96934358,0
+RVT.US,D,20070430,000000,8.5428,8.5745,8.42212,8.42925,177725.72189295,0
+RVT.US,D,20070501,000000,8.45203,8.48645,8.42212,8.48645,158648.14489797,0
+RVT.US,D,20070502,000000,8.45917,8.57009,8.45917,8.46272,156290.24212331,0
+RVT.US,D,20070503,000000,8.50932,8.53755,8.48026,8.51205,107157.13645434,0
+RVT.US,D,20070504,000000,8.50932,8.52874,8.48026,8.49788,135123.50568215,0
+RVT.US,D,20070507,000000,8.49788,8.53755,8.48288,8.53221,143484.40923408,0
+RVT.US,D,20070508,000000,8.52601,8.52601,8.41256,8.48026,191577.73416796,0
+RVT.US,D,20070509,000000,8.49348,8.52601,8.44762,8.49788,137208.39936123,0
+RVT.US,D,20070510,000000,8.52874,8.52874,8.33388,8.36848,255088.60790927,0
+RVT.US,D,20070511,000000,8.23608,8.49348,7.93779,8.29834,1132988.8130715,0
+RVT.US,D,20070514,000000,8.29834,8.33651,8.2811,8.28793,292465.25940012,0
+RVT.US,D,20070515,000000,8.3019,8.35376,8.26806,8.28793,225027.74702637,0
+RVT.US,D,20070516,000000,8.28793,8.32694,8.27162,8.32694,203334.18834609,0
+RVT.US,D,20070517,000000,8.32694,8.33388,8.28362,8.31315,141652.26225675,0
+RVT.US,D,20070518,000000,8.31916,8.35648,8.30528,8.35648,161512.60751793,0
+RVT.US,D,20070521,000000,8.33651,8.43449,8.33651,8.3984,291152.46956946,0
+RVT.US,D,20070522,000000,8.39493,8.48288,8.39493,8.48288,176413.99850406,0
+RVT.US,D,20070523,000000,8.50932,8.53755,8.47059,8.47059,211178.93407671,0
+RVT.US,D,20070524,000000,8.42925,8.50932,8.34776,8.34776,171974.40137565,0
+RVT.US,D,20070525,000000,8.34776,8.41771,8.33388,8.37018,242805.33149203,0
+RVT.US,D,20070529,000000,8.33651,8.42925,8.33651,8.41256,127017.48171552,0
+RVT.US,D,20070530,000000,8.33651,8.48645,8.33651,8.48645,157339.62083442,0
+RVT.US,D,20070531,000000,8.55958,8.57009,8.52601,8.5534,142439.29629009,0
+RVT.US,D,20070601,000000,8.57009,8.64849,8.57009,8.64849,253255.39449017,0
+RVT.US,D,20070604,000000,8.42212,8.51908,8.42212,8.51645,175890.37559028,0
+RVT.US,D,20070605,000000,8.50932,8.51645,8.41771,8.44069,206213.58115096,0
+RVT.US,D,20070606,000000,8.44322,8.44322,8.33388,8.35648,203859.94414342,0
+RVT.US,D,20070607,000000,8.33989,8.33989,8.12244,8.13088,250113.65700751,0
+RVT.US,D,20070608,000000,8.12244,8.24565,8.1078,8.22661,191320.72169907,0
+RVT.US,D,20070611,000000,8.23092,8.29065,8.18789,8.22399,199153.73657012,0
+RVT.US,D,20070612,000000,8.18789,8.19388,8.10527,8.11202,137736.28804212,0
+RVT.US,D,20070613,000000,8.17682,8.26637,8.12244,8.22661,267372.9507683,0
+RVT.US,D,20070614,000000,8.24565,8.29834,8.24565,8.27677,206732.93829762,0
+RVT.US,D,20070615,000000,8.31916,8.37383,8.30528,8.31315,119702.75754936,0
+RVT.US,D,20070618,000000,8.33388,8.35648,8.3019,8.33651,148976.58439893,0
+RVT.US,D,20070619,000000,8.28793,8.33651,8.28793,8.33219,146098.25803584,0
+RVT.US,D,20070620,000000,8.33989,8.34776,8.24565,8.24565,145052.07865007,0
+RVT.US,D,20070621,000000,8.24133,8.28793,8.18357,8.26637,220332.20387087,0
+RVT.US,D,20070622,000000,8.18789,8.26121,8.17682,8.21686,211178.93407671,0
+RVT.US,D,20070625,000000,8.21686,8.25605,8.15722,8.17682,255605.83217237,0
+RVT.US,D,20070626,000000,8.19134,8.22051,8.11455,8.12477,294289.941285,0
+RVT.US,D,20070627,000000,8.1078,8.25605,8.07958,8.25605,161774.95219572,0
+RVT.US,D,20070628,000000,8.24133,8.28362,8.22661,8.23008,172758.23608365,0
+RVT.US,D,20070629,000000,8.25259,8.29497,8.1725,8.19388,130414.0987835,0
+RVT.US,D,20070702,000000,8.23092,8.28793,8.22051,8.28793,148455.09436871,0
+RVT.US,D,20070703,000000,8.28793,8.30959,8.28362,8.30528,71874.976618595,0
+RVT.US,D,20070705,000000,8.09252,8.30528,8.09252,8.24565,288276.27608992,0
+RVT.US,D,20070706,000000,8.24902,8.31916,8.24565,8.27677,152111.92323091,0
+RVT.US,D,20070709,000000,8.30528,8.34776,8.2811,8.3019,136432.02974569,0
+RVT.US,D,20070710,000000,8.26637,8.26637,8.14447,8.14447,143746.75391185,0
+RVT.US,D,20070711,000000,8.20326,8.23608,8.14447,8.20663,146885.29206916,0
+RVT.US,D,20070712,000000,8.26121,8.35376,8.23608,8.34344,160467.49457394,0
+RVT.US,D,20070713,000000,8.3019,8.34776,8.28793,8.34776,153417.24796912,0
+RVT.US,D,20070716,000000,8.33989,8.37992,8.3019,8.34776,170926.08910632,0
+RVT.US,D,20070717,000000,8.35648,8.3984,8.31916,8.34344,151854.91076203,0
+RVT.US,D,20070718,000000,8.27162,8.30959,8.22399,8.28793,141399.51555499,0
+RVT.US,D,20070719,000000,8.36079,8.37992,8.33219,8.36079,162303.90731839,0
+RVT.US,D,20070720,000000,8.37992,8.37992,8.22661,8.24565,152366.80281622,0
+RVT.US,D,20070723,000000,8.24565,8.2811,8.15385,8.15385,239399.11644804,0
+RVT.US,D,20070724,000000,8.06551,8.09252,7.89401,7.92204,275732.78787845,0
+RVT.US,D,20070725,000000,7.95515,8.00756,7.84787,7.93779,258482.02565191,0
+RVT.US,D,20070726,000000,7.60098,7.6504,6.92171,7.61467,1498630.1080612,0
+RVT.US,D,20070727,000000,7.61767,7.69175,7.53683,7.56684,255605.83217237,0
+RVT.US,D,20070730,000000,7.52746,7.68453,7.43979,7.6098,266332.10359143,0
+RVT.US,D,20070731,000000,7.68687,7.72962,7.533,7.54611,286187.11664371,0
+RVT.US,D,20070801,000000,7.50036,7.57735,7.36084,7.45283,505467.80891992,0
+RVT.US,D,20070802,000000,7.47701,7.53683,7.44523,7.52203,278608.98135799,0
+RVT.US,D,20070803,000000,7.50646,7.56056,7.27757,7.29735,337673.85932024,0
+RVT.US,D,20070806,000000,7.30428,7.35849,7.19271,7.35849,387333.78722833,0
+RVT.US,D,20070807,000000,7.39478,7.44523,7.31573,7.42432,239933.40377962,0
+RVT.US,D,20070808,000000,7.44523,7.68453,7.40724,7.53683,392039.99480162,0
+RVT.US,D,20070809,000000,7.43051,7.53683,7.39478,7.39478,290108.42306724,0
+RVT.US,D,20070810,000000,7.27757,7.46145,7.22393,7.38934,345784.14905396,0
+RVT.US,D,20070813,000000,7.54611,7.54611,7.40322,7.40322,226339.47041526,0
+RVT.US,D,20070814,000000,7.40322,7.42816,7.18146,7.21952,219800.04942286,0
+RVT.US,D,20070815,000000,7.11628,7.21952,6.9324,6.9566,497891.80651776,0
+RVT.US,D,20070816,000000,6.81031,6.86769,6.25566,6.75667,1194934.1502803,0
+RVT.US,D,20070817,000000,6.92527,7.22393,6.85551,7.11628,426015.76345737,0
+RVT.US,D,20070820,000000,7.21202,7.22393,7.08112,7.20546,408760.73546371,0
+RVT.US,D,20070821,000000,7.18952,7.38934,7.1867,7.36458,564541.21841639,0
+RVT.US,D,20070822,000000,7.45835,7.50036,7.41494,7.50036,214313.20646689,0
+RVT.US,D,20070823,000000,7.59461,7.59461,7.42432,7.43444,267372.9507683,0
+RVT.US,D,20070824,000000,7.41887,7.59872,7.4111,7.59872,301876.60810496,0
+RVT.US,D,20070827,000000,7.58343,7.6066,7.54068,7.56684,210655.31116292,0
+RVT.US,D,20070828,000000,7.53683,7.53683,7.39309,7.41887,281741.12086462,0
+RVT.US,D,20070829,000000,7.46848,7.61767,7.41494,7.61467,266846.12852918,0
+RVT.US,D,20070830,000000,7.54611,7.61767,7.48405,7.57735,164398.39897349,0
+RVT.US,D,20070831,000000,7.6098,7.65986,7.59872,7.64561,212750.86925981,0
+RVT.US,D,20070904,000000,7.46473,7.56366,7.45835,7.55719,272861.92660782,0
+RVT.US,D,20070905,000000,7.51809,7.51809,7.43051,7.50345,156818.13080421,0
+RVT.US,D,20070906,000000,7.47242,7.59225,7.44523,7.58343,120740.40540089,0
+RVT.US,D,20070907,000000,7.46145,7.50036,7.39309,7.39309,213522.97310823,0
+RVT.US,D,20070910,000000,7.41887,7.42432,7.27006,7.34237,248026.63044487,0
+RVT.US,D,20070911,000000,7.34237,7.37209,7.28816,7.32708,299519.77177208,0
+RVT.US,D,20070912,000000,7.20096,7.33495,7.20096,7.27391,198900.98986835,0
+RVT.US,D,20070913,000000,7.31198,7.36084,7.29219,7.30813,159686.85919129,0
+RVT.US,D,20070914,000000,7.25093,7.29219,7.15886,7.25093,210130.62180738,0
+RVT.US,D,20070917,000000,7.16935,7.22778,7.16645,7.16645,225027.74702637,0
+RVT.US,D,20070918,000000,7.16645,7.40322,7.16645,7.39309,301876.60810496,0
+RVT.US,D,20070919,000000,7.40022,7.53683,7.40022,7.45835,271552.33610248,0
+RVT.US,D,20070920,000000,7.45283,7.46473,7.34639,7.34639,403019.01292243,0
+RVT.US,D,20070921,000000,7.40022,7.46473,7.37687,7.43734,185825.34720887,0
+RVT.US,D,20070924,000000,7.43979,7.52203,7.40322,7.43979,389950.83535542,0
+RVT.US,D,20070925,000000,7.31198,7.38614,7.31198,7.36084,305267.89296402,0
+RVT.US,D,20070926,000000,7.40022,7.43444,7.36084,7.38934,228692.04098102,0
+RVT.US,D,20070927,000000,7.45283,7.46473,7.36908,7.43051,255346.68681993,0
+RVT.US,D,20070928,000000,7.42432,7.43979,7.35295,7.39309,191577.73416796,0
+RVT.US,D,20071001,000000,7.37209,7.50036,7.37209,7.47242,267106.34032341,0
+RVT.US,D,20071002,000000,7.47242,7.51433,7.42432,7.50646,248548.12047509,0
+RVT.US,D,20071003,000000,7.47927,7.55071,7.42816,7.47701,211960.63590114,0
+RVT.US,D,20071004,000000,7.47927,7.533,7.47927,7.51123,199936.50483633,0
+RVT.US,D,20071005,000000,7.57172,7.61767,7.54611,7.59872,127284.09216041,0
+RVT.US,D,20071008,000000,7.59225,7.59461,7.50036,7.52203,195753.9201768,0
+RVT.US,D,20071009,000000,7.533,7.66933,7.533,7.64083,255346.68681993,0
+RVT.US,D,20071010,000000,7.62246,7.65583,7.56366,7.63295,352047.36162546,0
+RVT.US,D,20071011,000000,7.65189,7.74266,7.6098,7.6098,290632.04598103,0
+RVT.US,D,20071012,000000,7.62967,7.66718,7.61467,7.65583,156290.24212331,0
+RVT.US,D,20071015,000000,7.6504,7.65189,7.55232,7.57735,152366.80281622,0
+RVT.US,D,20071016,000000,7.50036,7.55071,7.48405,7.49173,175632.29667962,0
+RVT.US,D,20071017,000000,7.53055,7.55071,7.40022,7.48715,214049.79534734,0
+RVT.US,D,20071018,000000,7.45835,7.50036,7.43979,7.50036,195233.49658837,0
+RVT.US,D,20071019,000000,7.46848,7.47701,7.27006,7.30063,223201.99869973,0
+RVT.US,D,20071022,000000,7.27006,7.34639,7.20096,7.32961,301084.24186272,0
+RVT.US,D,20071023,000000,7.42432,7.42432,7.32332,7.36458,147401.44989048,0
+RVT.US,D,20071024,000000,7.3492,7.37687,7.23903,7.34237,311018.14703954,0
+RVT.US,D,20071025,000000,7.35295,7.39478,7.25093,7.26622,344994.98213707,0
+RVT.US,D,20071026,000000,7.29219,7.34639,7.27757,7.33946,261882.90848701,0
+RVT.US,D,20071029,000000,7.36908,7.3808,7.34639,7.36458,325912.0729332,0
+RVT.US,D,20071030,000000,7.32332,7.32708,7.2471,7.28066,384978.01733723,0
+RVT.US,D,20071031,000000,7.29219,7.36084,7.28066,7.31873,332708.50639449,0
+RVT.US,D,20071101,000000,7.28816,7.28816,7.1747,7.21202,334012.76469092,0
+RVT.US,D,20071102,000000,7.27391,7.27391,7.14028,7.27006,294549.08663742,0
+RVT.US,D,20071105,000000,7.25093,7.25093,7.13794,7.1747,233594.47384177,0
+RVT.US,D,20071106,000000,7.22393,7.25093,7.14028,7.25093,231045.67798856,0
+RVT.US,D,20071107,000000,7.36084,7.36084,7.04089,7.05411,459472.17496647,0
+RVT.US,D,20071108,000000,7.02326,7.16935,6.92527,7.05411,422278.95146172,0
+RVT.US,D,20071109,000000,7.02326,7.02917,6.92527,7.00198,265250.73162693,0
+RVT.US,D,20071112,000000,6.9308,7.00573,6.83751,6.89788,438297.97343283,0
+RVT.US,D,20071113,000000,7.01961,7.07464,6.94027,7.05411,362760.83574315,0
+RVT.US,D,20071114,000000,7.12378,7.15144,7.02917,7.02917,300302.54003829,0
+RVT.US,D,20071115,000000,6.97122,7.03339,6.89433,6.96034,328313.69982083,0
+RVT.US,D,20071116,000000,6.98228,6.98228,6.86348,6.94534,376882.65778841,0
+RVT.US,D,20071119,000000,6.92171,6.92171,6.74533,6.79072,305267.89296402,0
+RVT.US,D,20071120,000000,6.74533,6.85982,6.66449,6.76839,304030.82049971,0
+RVT.US,D,20071121,000000,6.6569,6.70135,6.55028,6.6569,490049.19367069,0
+RVT.US,D,20071123,000000,6.71532,6.83751,6.69714,6.81031,150541.05448958,0
+RVT.US,D,20071126,000000,6.86769,6.86769,6.56454,6.61958,373481.77495331,0
+RVT.US,D,20071127,000000,6.60777,6.75667,6.59613,6.75667,425380.16415674,0
+RVT.US,D,20071128,000000,6.7502,6.95246,6.7502,6.94824,374761.50508881,0
+RVT.US,D,20071129,000000,6.96297,7.00198,6.90221,6.96297,272474.80824183,0
+RVT.US,D,20071130,000000,7.07905,7.13794,7.01736,7.11628,474626.31265436,0
+RVT.US,D,20071203,000000,7.04596,7.10831,7.02917,7.09734,439606.49749638,0
+RVT.US,D,20071204,000000,6.94534,6.94534,6.82476,6.86348,351003.31512325,0
+RVT.US,D,20071205,000000,6.91797,6.96297,6.82476,6.88065,496847.76001554,0
+RVT.US,D,20071206,000000,6.82476,7.04089,6.82476,7.04089,355450.3773441,0
+RVT.US,D,20071207,000000,7.07099,7.10831,6.95246,7.01736,462348.36844601,0
+RVT.US,D,20071210,000000,6.98734,7.07099,6.94027,6.99101,279128.33850465,0
+RVT.US,D,20071211,000000,6.99325,7.04089,6.76839,6.81031,395960.23478337,0
+RVT.US,D,20071212,000000,6.94534,6.96681,6.70557,6.79072,350218.41397347,0
+RVT.US,D,20071213,000000,6.72245,6.77195,6.6569,6.77195,305267.89296402,0
+RVT.US,D,20071214,000000,6.7502,6.7502,6.6569,6.74533,281221.76371797,0
+RVT.US,D,20071217,000000,6.73342,6.73342,6.58582,6.60017,392560.41839006,0
+RVT.US,D,20071218,000000,6.6043,6.72021,6.53088,6.69714,495010.28082932,0
+RVT.US,D,20071219,000000,6.72723,6.77195,6.66853,6.73342,417909.73949076,0
+RVT.US,D,20071220,000000,6.75442,6.80328,6.64209,6.80328,441168.83470349,0
+RVT.US,D,20071221,000000,6.82906,6.93671,6.82906,6.88626,320425.22997725,0
+RVT.US,D,20071224,000000,6.90652,7.02917,6.90652,7.00198,304357.15168427,0
+RVT.US,D,20071226,000000,7.02917,7.07905,6.96034,7.07905,327216.33122964,0
+RVT.US,D,20071227,000000,7.00198,7.03339,6.91797,6.99757,374527.95433908,0
+RVT.US,D,20071228,000000,7.01004,7.05411,6.93671,7.05411,416347.40228367,0
+RVT.US,D,20071231,000000,7.03808,7.10831,6.99325,7.10831,473267.66582717,0
+RVT.US,D,20080102,000000,7.04596,7.05936,6.88626,6.93671,250900.69104085,0
+RVT.US,D,20080103,000000,6.94027,6.98228,6.88065,6.94027,218256.90816781,0
+RVT.US,D,20080104,000000,6.9324,6.9324,6.67698,6.77195,335070.67493627,0
+RVT.US,D,20080107,000000,6.77609,6.77609,6.57354,6.71129,348988.80660161,0
+RVT.US,D,20080108,000000,6.69714,6.72021,6.50425,6.58151,337673.85932024,0
+RVT.US,D,20080109,000000,6.52693,6.56454,6.31473,6.56454,459634.27411696,0
+RVT.US,D,20080110,000000,6.42004,6.52693,6.40458,6.52693,459020.00365194,0
+RVT.US,D,20080111,000000,6.48259,6.48259,6.32796,6.39172,378719.07053285,0
+RVT.US,D,20080114,000000,6.39172,6.42623,6.36247,6.42004,299946.34848391,0
+RVT.US,D,20080115,000000,6.30939,6.34849,6.1723,6.19349,508077.39195456,0
+RVT.US,D,20080116,000000,6.15945,6.18402,6.01918,6.14089,654959.48469838,0
+RVT.US,D,20080117,000000,6.13292,6.13676,5.8578,5.9571,540293.531674,0
+RVT.US,D,20080118,000000,5.96489,5.97735,5.73899,5.85058,638417.90625527,0
+RVT.US,D,20080122,000000,5.20413,5.79667,5.06966,5.79667,944207.2892495,0
+RVT.US,D,20080123,000000,5.71273,5.96114,5.5854,5.91978,572702.69735554,0
+RVT.US,D,20080124,000000,5.96489,6.02264,5.93057,6.00285,387070.37610875,0
+RVT.US,D,20080125,000000,6.09157,6.09859,5.9571,5.96806,324608.88107856,0
+RVT.US,D,20080128,000000,6.05293,6.10245,5.92757,6.10245,316514.58797152,0
+RVT.US,D,20080129,000000,6.18721,6.27142,6.09484,6.27142,308626.11812793,0
+RVT.US,D,20080130,000000,6.22574,6.34849,6.18402,6.31473,363551.06910182,0
+RVT.US,D,20080131,000000,6.31473,6.46243,6.17868,6.42623,449526.53893008,0
+RVT.US,D,20080201,000000,6.45839,6.57354,6.44376,6.53088,332120.89697394,0
+RVT.US,D,20080204,000000,6.53866,6.58151,6.46243,6.50425,268938.48730073,0
+RVT.US,D,20080205,000000,6.40458,6.44695,6.30489,6.34465,273653.22640827,0
+RVT.US,D,20080206,000000,6.35046,6.42004,6.27517,6.30489,337193.96051942,0
+RVT.US,D,20080207,000000,6.27517,6.37043,6.21712,6.34119,290330.2429574,0
+RVT.US,D,20080208,000000,6.28304,6.39078,6.27142,6.39078,236795.93206408,0
+RVT.US,D,20080211,000000,6.39172,6.40458,6.26663,6.37043,238877.62641783,0
+RVT.US,D,20080212,000000,6.31661,6.42004,6.31661,6.42004,317293.0904706,0
+RVT.US,D,20080213,000000,6.46243,6.47734,6.37822,6.46243,278608.98135799,0
+RVT.US,D,20080214,000000,6.46243,6.46514,6.23682,6.24863,276781.10014778,0
+RVT.US,D,20080215,000000,6.24863,6.24863,6.12213,6.16312,331205.88992705,0
+RVT.US,D,20080219,000000,6.18721,6.2414,6.12213,6.15945,241497.87387026,0
+RVT.US,D,20080220,000000,6.16312,6.26663,6.10947,6.2597,204100.95998562,0
+RVT.US,D,20080221,000000,6.35571,6.35571,6.20672,6.34119,242742.41142704,0
+RVT.US,D,20080222,000000,6.34849,6.34849,6.20672,6.33518,256655.21088349,0
+RVT.US,D,20080225,000000,6.32074,6.43148,6.32074,6.43148,315650.77013005,0
+RVT.US,D,20080226,000000,6.42407,6.55835,6.38665,6.49,259896.12745164,0
+RVT.US,D,20080227,000000,6.56454,6.61452,6.47048,6.48605,261118.26973105,0
+RVT.US,D,20080228,000000,6.58151,6.58789,6.42407,6.45839,261305.96348425,0
+RVT.US,D,20080229,000000,6.39078,6.45521,6.27517,6.31473,252798.95740852,0
+RVT.US,D,20080303,000000,6.26663,6.30021,6.20138,6.26336,266589.11606031,0
+RVT.US,D,20080304,000000,6.17868,6.17868,5.95419,6.12917,352047.36162546,0
+RVT.US,D,20080305,000000,6.06427,6.13292,6.03409,6.06897,218496.8575682,0
+RVT.US,D,20080306,000000,6.06427,6.06897,5.89933,5.93057,212221.91413714,0
+RVT.US,D,20080307,000000,5.87618,5.93057,5.76131,5.8396,317742.06245981,0
+RVT.US,D,20080310,000000,5.85348,5.85348,5.61269,5.61691,395578.44862628,0
+RVT.US,D,20080311,000000,5.73608,5.8396,5.71273,5.8396,298471.45950274,0
+RVT.US,D,20080312,000000,5.92315,5.92315,5.79667,5.85348,230780.13398545,0
+RVT.US,D,20080313,000000,5.80772,5.89615,5.65413,5.88893,361200.63141963,0
+RVT.US,D,20080314,000000,5.95419,5.97182,5.68536,5.73899,367575.82037797,0
+RVT.US,D,20080317,000000,5.53617,5.66304,5.45289,5.57845,483514.03844541,0
+RVT.US,D,20080318,000000,5.70026,5.81494,5.64025,5.81494,349629.73811115,0
+RVT.US,D,20080319,000000,5.89324,5.89324,5.65413,5.67795,332449.36104205,0
+RVT.US,D,20080320,000000,5.73608,5.8412,5.63603,5.83116,294289.941285,0
+RVT.US,D,20080324,000000,5.91453,5.98767,5.89324,5.98767,410250.55462979,0
+RVT.US,D,20080325,000000,6.04553,6.04553,5.92757,6.04215,362760.83574315,0
+RVT.US,D,20080326,000000,6.03662,6.06427,6.01055,6.05293,395063.35724674,0
+RVT.US,D,20080327,000000,6.09157,6.10245,6.01467,6.03081,293029.40710152,0
+RVT.US,D,20080328,000000,6.06897,6.06897,5.91978,5.9375,246987.91615156,0
+RVT.US,D,20080331,000000,5.93057,5.99967,5.93057,5.99967,284366.70052596,0
+RVT.US,D,20080401,000000,6.10245,6.2597,6.06427,6.25116,543232.64521852,0
+RVT.US,D,20080402,000000,6.29037,6.29814,6.21046,6.23682,312785.2410683,0
+RVT.US,D,20080403,000000,6.19349,6.29037,6.18721,6.27142,261420.07275466,0
+RVT.US,D,20080404,000000,6.29374,6.32796,6.23297,6.29814,225549.23705659,0
+RVT.US,D,20080407,000000,6.35853,6.35853,6.2597,6.27142,228947.98700812,0
+RVT.US,D,20080408,000000,6.25566,6.26663,6.21712,6.23682,180950.64183441,0
+RVT.US,D,20080409,000000,6.2597,6.2597,6.12645,6.12917,262973.87842752,0
+RVT.US,D,20080410,000000,6.16723,6.18721,6.12213,6.15308,191835.81307861,0
+RVT.US,D,20080411,000000,6.12213,6.12213,5.96489,5.98767,287958.4764396,0
+RVT.US,D,20080414,000000,5.97735,5.98767,5.89933,5.89933,218168.39350009,0
+RVT.US,D,20080415,000000,5.96114,5.96114,5.87318,5.91453,218779.4646398,0
+RVT.US,D,20080416,000000,6.03662,6.12645,5.98767,6.12645,263399.38869758,0
+RVT.US,D,20080417,000000,6.14089,6.14089,6.08725,6.13292,263690.5273034,0
+RVT.US,D,20080418,000000,6.27142,6.37419,6.20138,6.27517,291003.16772031,0
+RVT.US,D,20080421,000000,6.24413,6.32796,6.23682,6.32796,246064.37757044,0
+RVT.US,D,20080422,000000,6.3318,6.3318,6.198,6.25116,233446.23843441,0
+RVT.US,D,20080423,000000,6.24863,6.30021,6.23297,6.29814,339791.81269449,0
+RVT.US,D,20080424,000000,6.31473,6.36247,6.24413,6.35046,263629.74012196,0
+RVT.US,D,20080425,000000,6.36679,6.39651,6.31661,6.39651,287647.07543997,0
+RVT.US,D,20080428,000000,6.45034,6.45034,6.38291,6.45034,221425.30669494,0
+RVT.US,D,20080429,000000,6.46514,6.46514,6.39078,6.44376,181257.77706693,0
+RVT.US,D,20080430,000000,6.47734,6.52272,6.40054,6.41413,405613.66577217,0
+RVT.US,D,20080501,000000,6.44029,6.52272,6.42407,6.48605,323589.36273728,0
+RVT.US,D,20080502,000000,6.53088,6.58151,6.49,6.50903,257840.02770061,0
+RVT.US,D,20080505,000000,6.48605,6.51607,6.46514,6.48259,167458.02043911,0
+RVT.US,D,20080506,000000,6.45034,6.50903,6.42623,6.50903,198460.54941339,0
+RVT.US,D,20080507,000000,6.51607,6.51607,6.39078,6.40054,233902.67551607,0
+RVT.US,D,20080508,000000,6.41732,6.42407,6.35046,6.38291,220143.44367587,0
+RVT.US,D,20080509,000000,6.37043,6.40458,6.35046,6.40458,188071.27359668,0
+RVT.US,D,20080512,000000,6.39651,6.48259,6.39172,6.47048,261376.3486417,0
+RVT.US,D,20080513,000000,6.51325,6.51325,6.45839,6.50903,194605.36238019,0
+RVT.US,D,20080514,000000,6.55432,6.64209,6.50425,6.59613,357254.79683517,0
+RVT.US,D,20080515,000000,6.64209,6.73614,6.60777,6.73614,232884.22361656,0
+RVT.US,D,20080516,000000,6.80806,6.80806,6.69714,6.7984,324127.91583595,0
+RVT.US,D,20080519,000000,6.77609,6.8526,6.77195,6.7879,335523.91269259,0
+RVT.US,D,20080520,000000,6.76839,6.77195,6.71129,6.74533,250275.75615802,0
+RVT.US,D,20080521,000000,6.75996,6.79072,6.64209,6.64574,239311.66822212,0
+RVT.US,D,20080522,000000,6.67284,6.73005,6.66853,6.73005,145592.76463231,0
+RVT.US,D,20080523,000000,6.73342,6.73342,6.65053,6.68457,260211.7942184,0
+RVT.US,D,20080527,000000,6.71532,6.80806,6.71129,6.80806,334240.98323175,0
+RVT.US,D,20080528,000000,6.85551,6.91797,6.81706,6.91797,366886.89898837,0
+RVT.US,D,20080529,000000,6.92527,6.99757,6.91017,6.99325,328665.62560809,0
+RVT.US,D,20080530,000000,6.99757,7.06443,6.96681,7.05936,224069.01586653,0
+RVT.US,D,20080602,000000,7.07464,7.07464,6.94027,6.97122,438995.42635669,0
+RVT.US,D,20080603,000000,7.03808,7.03808,6.89002,6.96681,410469.17519461,0
+RVT.US,D,20080604,000000,6.80328,6.80328,6.65053,6.69864,436600.19811975,0
+RVT.US,D,20080605,000000,6.69291,6.7879,6.67698,6.7879,194147.85885675,0
+RVT.US,D,20080606,000000,6.75442,6.75442,6.61114,6.61958,310175.65803367,0
+RVT.US,D,20080609,000000,6.66159,6.66159,6.53866,6.58582,270685.31893568,0
+RVT.US,D,20080610,000000,6.57354,6.57354,6.49618,6.50903,214140.44289861,0
+RVT.US,D,20080611,000000,6.49272,6.51325,6.40458,6.42407,238910.686113,0
+RVT.US,D,20080612,000000,6.46243,6.47734,6.40945,6.43148,162821.13158148,0
+RVT.US,D,20080613,000000,6.43552,6.50903,6.42004,6.46514,241590.65430509,0
+RVT.US,D,20080616,000000,6.48259,6.53088,6.46243,6.53088,172586.53895713,0
+RVT.US,D,20080617,000000,6.58151,6.58151,6.51954,6.5351,191062.64278842,0
+RVT.US,D,20080618,000000,6.50903,6.50903,6.41732,6.49955,275782.9106421,0
+RVT.US,D,20080619,000000,6.53088,6.53088,6.45839,6.48605,188302.69146285,0
+RVT.US,D,20080620,000000,6.46514,6.46514,6.37419,6.40054,246294.72899484,0
+RVT.US,D,20080623,000000,6.44376,6.44376,6.36247,6.37822,300805.90055824,0
+RVT.US,D,20080624,000000,6.34465,6.38665,6.27142,6.30939,285258.2458537,0
+RVT.US,D,20080625,000000,6.37043,6.37043,6.25116,6.26336,350157.62679204,0
+RVT.US,D,20080626,000000,6.198,6.21046,6.10245,6.12645,283648.9852083,0
+RVT.US,D,20080627,000000,6.12213,6.14905,6.04553,6.04993,259471.68362337,0
+RVT.US,D,20080630,000000,6.03662,6.06427,5.98767,5.99967,235596.18506204,0
+RVT.US,D,20080701,000000,5.96114,5.98485,5.89324,5.98064,319158.2971431,0
+RVT.US,D,20080702,000000,5.96114,5.97735,5.79282,5.80538,384627.15799173,0
+RVT.US,D,20080703,000000,5.78465,5.80538,5.70449,5.72277,289441.89695501,0
+RVT.US,D,20080707,000000,5.74377,5.75774,5.50223,5.5553,365965.4932908,0
+RVT.US,D,20080708,000000,5.52951,5.61691,5.44408,5.61691,634476.33743792,0
+RVT.US,D,20080709,000000,5.61269,5.65413,5.50223,5.50945,359040.02037418,0
+RVT.US,D,20080710,000000,5.507,5.57845,5.45289,5.49444,431633.77875223,0
+RVT.US,D,20080711,000000,5.38445,5.47943,5.349,5.43002,491507.01958338,0
+RVT.US,D,20080714,000000,5.47166,5.48338,5.38445,5.41755,397727.32881214,0
+RVT.US,D,20080715,000000,5.35678,5.4107,5.21183,5.29096,564604.13848137,0
+RVT.US,D,20080716,000000,5.24192,5.47522,5.24192,5.47166,443128.95469435,0
+RVT.US,D,20080717,000000,5.55248,5.70851,5.507,5.70851,313009.19384202,0
+RVT.US,D,20080718,000000,5.72062,5.87318,5.69004,5.778,569752.91939322,0
+RVT.US,D,20080721,000000,5.81138,5.81138,5.71273,5.73899,163619.89647439,0
+RVT.US,D,20080722,000000,5.72708,5.92757,5.69004,5.92757,462373.96304872,0
+RVT.US,D,20080723,000000,5.98064,6.03662,5.91059,5.99967,397955.54735298,0
+RVT.US,D,20080724,000000,6.04993,6.04993,5.88039,5.89933,223333.17103862,0
+RVT.US,D,20080725,000000,5.9571,5.98064,5.86989,5.88893,285734.94532917,0
+RVT.US,D,20080728,000000,5.92757,5.92757,5.82367,5.8396,248244.18456791,0
+RVT.US,D,20080729,000000,5.88471,5.92315,5.86193,5.90356,241450.95043195,0
+RVT.US,D,20080730,000000,5.97735,6.03409,5.93057,6.03409,256031.34244242,0
+RVT.US,D,20080731,000000,6.06427,6.08725,5.98485,5.99967,210767.28754978,0
+RVT.US,D,20080801,000000,5.99967,5.99967,5.9375,5.9571,186929.11445075,0
+RVT.US,D,20080804,000000,5.942,5.96114,5.84561,5.85348,250074.19866167,0
+RVT.US,D,20080805,000000,5.87618,6.05987,5.87618,6.05987,302106.95952933,0
+RVT.US,D,20080806,000000,6.07646,6.10245,6.01467,6.10245,168471.14012972,0
+RVT.US,D,20080807,000000,6.04215,6.05687,5.942,5.96489,199137.73994342,0
+RVT.US,D,20080808,000000,6.01055,6.10947,5.98485,6.10947,243059.14463558,0
+RVT.US,D,20080811,000000,6.11838,6.22097,6.09859,6.198,217278.98105592,0
+RVT.US,D,20080812,000000,6.17623,6.29037,6.14905,6.28304,291688.88978459,0
+RVT.US,D,20080813,000000,6.2597,6.2597,6.1723,6.22875,258214.34876523,0
+RVT.US,D,20080814,000000,6.22875,6.31661,6.20672,6.31661,207083.79764311,0
+RVT.US,D,20080815,000000,6.34465,6.36247,6.30489,6.35046,239198.62539349,0
+RVT.US,D,20080818,000000,6.32796,6.37043,6.21712,6.28304,325255.14479697,0
+RVT.US,D,20080819,000000,6.2597,6.27911,6.14529,6.21432,193723.41502847,0
+RVT.US,D,20080820,000000,6.2414,6.29374,6.13676,6.27911,454095.17551381,0
+RVT.US,D,20080821,000000,6.26336,6.27517,6.20138,6.24863,166035.38710515,0
+RVT.US,D,20080822,000000,6.30939,6.34465,6.26336,6.3318,195494.77482437,0
+RVT.US,D,20080825,000000,6.32468,6.32468,6.15945,6.198,286484.65390022,0
+RVT.US,D,20080826,000000,6.22574,6.24413,6.17868,6.24413,217667.16586369,0
+RVT.US,D,20080827,000000,6.2414,6.29814,6.22574,6.28304,201074.39821515,0
+RVT.US,D,20080828,000000,6.30939,6.40945,6.29814,6.40945,325704.11678619,0
+RVT.US,D,20080829,000000,6.39078,6.39078,6.34119,6.38291,187261.84428598,0
+RVT.US,D,20080902,000000,6.42407,6.49618,6.39172,6.40945,300129.77646998,0
+RVT.US,D,20080903,000000,6.44376,6.47321,6.39078,6.42623,344846.74672972,0
+RVT.US,D,20080904,000000,6.26663,6.27517,6.11838,6.14529,497808.62405894,0
+RVT.US,D,20080905,000000,6.14089,6.1723,6.05293,6.1723,328648.56253962,0
+RVT.US,D,20080908,000000,6.34465,6.34465,6.18721,6.22875,268535.37230804,0
+RVT.US,D,20080909,000000,6.2414,6.25116,6.02649,6.03081,284928.7153438,0
+RVT.US,D,20080910,000000,6.10245,6.10245,5.96806,5.97735,253364.17155169,0
+RVT.US,D,20080911,000000,5.9571,5.9571,5.79667,5.90356,313287.5351465,0
+RVT.US,D,20080912,000000,5.82714,5.90356,5.80538,5.90356,206298.89649333,0
+RVT.US,D,20080915,000000,5.77013,5.81138,5.62094,5.63603,399644.79113184,0
+RVT.US,D,20080916,000000,5.46368,5.50223,5.36757,5.45289,541319.44866596,0
+RVT.US,D,20080917,000000,5.43395,5.44408,5.19174,5.20413,461369.37489236,0
+RVT.US,D,20080918,000000,5.16597,5.32631,4.98152,5.32631,682668.8414573,0
+RVT.US,D,20080919,000000,5.66304,5.89324,5.41371,5.73899,400388.10105221,0
+RVT.US,D,20080922,000000,5.71639,5.77013,5.57133,5.5897,240074.17409452,0
+RVT.US,D,20080923,000000,5.52951,5.71639,5.48685,5.66304,404355.26447226,0
+RVT.US,D,20080924,000000,5.60969,5.62094,5.46744,5.49021,225447.92508754,0
+RVT.US,D,20080925,000000,5.43395,5.49021,5.40236,5.43002,324096.98902435,0
+RVT.US,D,20080926,000000,5.20413,5.38445,5.0813,5.38445,367876.55695982,0
+RVT.US,D,20080929,000000,5.16597,5.17684,4.74427,4.83242,529110.82317329,0
+RVT.US,D,20080930,000000,4.89732,5.11552,4.82877,5.09639,420933.10193588,0
+RVT.US,D,20081001,000000,4.98986,5.15781,4.90107,5.1534,252851.2130557,0
+RVT.US,D,20081002,000000,5.16597,5.18519,5.01227,5.05822,462696.02846616,0
+RVT.US,D,20081003,000000,5.05822,5.08972,4.84359,4.84359,234019.98411183,0
+RVT.US,D,20081006,000000,4.2699,4.42706,3.90655,4.40015,1293847.6917784,0
+RVT.US,D,20081007,000000,4.30441,4.30441,3.95623,4.20867,879262.05131464,0
+RVT.US,D,20081008,000000,3.73053,3.94086,3.52762,3.86059,1310651.6148993,0
+RVT.US,D,20081009,000000,3.75351,3.80311,3.53531,3.57356,835822.67830687,0
+RVT.US,D,20081010,000000,3.4436,3.57356,2.86973,3.50117,1858513.6838831,0
+RVT.US,D,20081013,000000,4.59135,5.26086,3.65374,3.8454,732794.80442307,0
+RVT.US,D,20081014,000000,4.49616,4.49616,3.92192,3.9524,716984.80504075,0
+RVT.US,D,20081015,000000,3.8454,3.8454,3.58904,3.61576,385446.18527846,0
+RVT.US,D,20081016,000000,3.57356,3.78033,3.42447,3.77639,416034.93484225,0
+RVT.US,D,20081017,000000,3.6845,4.05573,3.63508,3.92932,599330.68214996,0
+RVT.US,D,20081020,000000,3.97912,4.12455,3.87204,4.04823,502270.61646471,0
+RVT.US,D,20081021,000000,3.94086,4.02891,3.83387,3.97912,402557.24363188,0
+RVT.US,D,20081022,000000,3.86453,3.86453,3.71534,3.78033,292448.19633165,0
+RVT.US,D,20081023,000000,3.853,3.853,3.53896,3.64634,391198.57223753,0
+RVT.US,D,20081024,000000,3.4436,3.46246,3.27885,3.34795,469612.96984853,0
+RVT.US,D,20081027,000000,3.33249,3.40909,3.17561,3.19877,469430.60830423,0
+RVT.US,D,20081028,000000,3.23703,3.32104,3.10293,3.28654,528073.17532175,0
+RVT.US,D,20081029,000000,3.34402,3.5775,3.30201,3.5775,315630.50773624,0
+RVT.US,D,20081030,000000,3.66931,3.68065,3.52762,3.58904,342548.5646947,0
+RVT.US,D,20081031,000000,3.75726,3.77255,3.65017,3.69612,457549.38043788,0
+RVT.US,D,20081103,000000,3.75726,3.75726,3.66931,3.719,404949.27254348,0
+RVT.US,D,20081104,000000,3.719,4.07111,3.719,3.80311,709792.72167923,0
+RVT.US,D,20081105,000000,3.8951,3.8951,3.63873,3.64249,352752.27964175,0
+RVT.US,D,20081106,000000,3.63508,3.65374,3.37843,3.46648,623136.86199561,0
+RVT.US,D,20081107,000000,3.51243,3.52002,3.42447,3.46648,313266.20631091,0
+RVT.US,D,20081110,000000,3.55847,3.58107,3.33249,3.45485,448091.10829476,0
+RVT.US,D,20081111,000000,3.39756,3.40506,3.30969,3.36709,237543.50775157,0
+RVT.US,D,20081112,000000,3.32863,3.33249,3.14898,3.14898,546200.55269111,0
+RVT.US,D,20081113,000000,3.10293,3.19098,2.86973,3.19098,759566.75885773,0
+RVT.US,D,20081114,000000,3.19877,3.21395,3.08005,3.19493,427425.59948999,0
+RVT.US,D,20081117,000000,3.12225,3.17186,3.01489,3.11812,712059.97690262,0
+RVT.US,D,20081118,000000,3.08005,3.0839,2.90789,3.06102,417440.50510774,0
+RVT.US,D,20081119,000000,3.01892,3.01892,2.63633,2.64,561869.78175853,0
+RVT.US,D,20081120,000000,2.56338,2.56338,2.14649,2.20003,1255240.3664739,0
+RVT.US,D,20081121,000000,2.20003,2.37613,2.14255,2.34556,1162301.031825,0
+RVT.US,D,20081124,000000,2.41795,2.67084,2.41419,2.67084,711658.9947935,0
+RVT.US,D,20081125,000000,2.80456,2.84666,2.64759,2.73207,455075.23550926,0
+RVT.US,D,20081126,000000,2.67422,2.89646,2.64759,2.89646,432797.26673375,0
+RVT.US,D,20081128,000000,2.9424,3.06102,2.9424,3.06102,230285.30499972,0
+RVT.US,D,20081201,000000,3.04948,3.06102,2.72457,2.74323,612432.98585393,0
+RVT.US,D,20081202,000000,2.77023,2.9003,2.76246,2.83879,416831.56685161,0
+RVT.US,D,20081203,000000,2.77765,2.9348,2.70113,2.85829,461380.03931015,0
+RVT.US,D,20081204,000000,2.76246,2.83879,2.76246,2.78534,552391.24722159,0
+RVT.US,D,20081205,000000,2.73592,2.84291,2.61711,2.84291,932464.69881451,0
+RVT.US,D,20081208,000000,2.95374,2.98431,2.90406,2.97279,728153.64979832,0
+RVT.US,D,20081209,000000,2.88117,2.95768,2.87732,2.9424,510979.1800368,0
+RVT.US,D,20081210,000000,2.9424,2.98807,2.85435,2.91548,596850.13857065,0
+RVT.US,D,20081211,000000,2.94625,2.95374,2.81206,2.83156,325708.3825533,0
+RVT.US,D,20081212,000000,2.74717,2.85051,2.69738,2.85051,396944.56054592,0
+RVT.US,D,20081215,000000,2.85435,2.85435,2.73592,2.75102,393801.75662149,0
+RVT.US,D,20081216,000000,2.7664,2.95374,2.75871,2.9348,453909.61464416,0
+RVT.US,D,20081217,000000,2.85051,2.9921,2.83879,2.97279,502234.35744421,0
+RVT.US,D,20081218,000000,3.03392,3.03392,2.92299,2.95374,513421.33171204,0
+RVT.US,D,20081219,000000,2.91548,3.15667,2.91548,3.05315,451177.39080486,0
+RVT.US,D,20081222,000000,2.9998,3.08005,2.96922,3.01892,617141.32631079,0
+RVT.US,D,20081223,000000,3.02641,3.02641,2.90789,2.93847,642060.87137432,0
+RVT.US,D,20081224,000000,2.97279,3.01892,2.93847,3.01489,275239.02533451,0
+RVT.US,D,20081226,000000,3.02277,3.06477,3.01489,3.06477,476112.9324951,0
+RVT.US,D,20081229,000000,3.06102,3.0839,2.94625,2.99613,558434.77278649,0
+RVT.US,D,20081230,000000,2.98431,3.09553,2.98056,3.09553,872775.95241121,0
+RVT.US,D,20081231,000000,3.12985,3.21395,3.12225,3.21002,1040637.087843,0
+RVT.US,D,20090102,000000,3.24444,3.39756,3.20243,3.36709,455696.97106675,0
+RVT.US,D,20090105,000000,3.39015,3.4857,3.38621,3.46648,362269.20608277,0
+RVT.US,D,20090106,000000,3.54271,3.5851,3.4857,3.55078,388505.80674408,0
+RVT.US,D,20090107,000000,3.48195,3.50896,3.31354,3.36709,594381.32585092,0
+RVT.US,D,20090108,000000,3.32863,3.37469,3.30566,3.34795,418741.56407883,0
+RVT.US,D,20090109,000000,3.35546,3.3595,3.25606,3.32104,323980.74687038,0
+RVT.US,D,20090112,000000,3.30201,3.30566,3.19493,3.29057,198668.50556041,0
+RVT.US,D,20090113,000000,3.27885,3.28654,3.19877,3.24444,434259.35841356,0
+RVT.US,D,20090114,000000,3.16802,3.19877,3.12225,3.1336,239579.3451088,0
+RVT.US,D,20090115,000000,3.12225,3.126,2.93847,3.04564,556298.68990199,0
+RVT.US,D,20090116,000000,3.16041,3.16041,2.98431,3.09131,463103.40922596,0
+RVT.US,D,20090120,000000,2.9424,3.00729,2.87329,2.87329,291216.45607623,0
+RVT.US,D,20090121,000000,2.96509,2.9921,2.86973,2.9921,343339.86449516,0
+RVT.US,D,20090122,000000,2.94625,2.97681,2.87329,2.95374,362908.00470874,0
+RVT.US,D,20090123,000000,2.86973,3.00335,2.81599,3.00335,243449.4623269,0
+RVT.US,D,20090126,000000,2.9998,3.0418,2.94625,3.00335,301948.05970418,0
+RVT.US,D,20090127,000000,3.03017,3.0418,2.98056,3.02277,312073.92440132,0
+RVT.US,D,20090128,000000,3.07245,3.13745,3.04564,3.126,441504.76386405,0
+RVT.US,D,20090129,000000,3.10293,3.10293,3.03017,3.06102,317814.58050082,0
+RVT.US,D,20090130,000000,3.02277,3.04564,2.94625,2.96509,286075.14025686,0
+RVT.US,D,20090202,000000,2.88117,2.97279,2.88117,2.97279,461263.79715618,0
+RVT.US,D,20090203,000000,2.92299,3.03813,2.92299,3.03813,293489.04350852,0
+RVT.US,D,20090204,000000,3.0418,3.09131,2.99613,2.9998,262314.81740774,0
+RVT.US,D,20090205,000000,2.9424,3.04564,2.82744,3.02277,348438.52264335,0
+RVT.US,D,20090206,000000,3.07612,3.15667,3.06477,3.15264,279346.95906947,0
+RVT.US,D,20090209,000000,3.15264,3.23309,3.11418,3.19493,392953.93540673,0
+RVT.US,D,20090210,000000,3.14512,3.16041,3.02277,3.06102,386592.61019151,0
+RVT.US,D,20090211,000000,3.03392,3.07245,2.9998,3.0418,272299.91178998,0
+RVT.US,D,20090212,000000,3.02641,3.05315,2.95374,3.05315,399864.47813843,0
+RVT.US,D,20090213,000000,3.05315,3.07245,2.9921,3.0418,334214.32218727,0
+RVT.US,D,20090217,000000,2.95374,2.95374,2.86589,2.92683,460839.3533279,0
+RVT.US,D,20090218,000000,2.93847,2.93847,2.79706,2.81206,441304.27280948,0
+RVT.US,D,20090219,000000,2.88511,2.88511,2.75102,2.7664,356440.03531557,0
+RVT.US,D,20090220,000000,2.70873,2.71679,2.52522,2.61711,562651.48358296,0
+RVT.US,D,20090223,000000,2.62087,2.63633,2.45659,2.46034,418836.47739722,0
+RVT.US,D,20090224,000000,2.44879,2.55578,2.43727,2.55194,462455.01262397,0
+RVT.US,D,20090225,000000,2.57126,2.61711,2.50627,2.59798,418802.35126028,0
+RVT.US,D,20090226,000000,2.62491,2.65931,2.54819,2.56338,319900.54062169,0
+RVT.US,D,20090227,000000,2.49071,2.54445,2.4639,2.4639,453798.70469909,0
+RVT.US,D,20090302,000000,2.44505,2.44505,2.27654,2.29952,715934.35988786,0
+RVT.US,D,20090303,000000,2.27654,2.29192,2.10804,2.18455,834444.83552764,0
+RVT.US,D,20090304,000000,2.16562,2.21906,2.06604,2.20003,670404.7609921,0
+RVT.US,D,20090305,000000,2.16955,2.16955,2.04315,2.05469,512811.32701413,0
+RVT.US,D,20090306,000000,2.01998,2.11207,1.93222,1.98586,820517.10588628,0
+RVT.US,D,20090309,000000,1.92424,1.99721,1.88243,1.89002,1051933.9056141,0
+RVT.US,D,20090310,000000,1.91309,2.11976,1.90521,2.11976,640745.9486601,0
+RVT.US,D,20090311,000000,2.17714,2.18849,2.10804,2.15023,460659.12466716,0
+RVT.US,D,20090312,000000,2.11207,2.32624,2.11207,2.31892,527469.5692745,0
+RVT.US,D,20090313,000000,2.39159,2.39159,2.3073,2.32259,402081.61059818,0
+RVT.US,D,20090316,000000,2.3991,2.40669,2.32259,2.37237,540900.33704657,0
+RVT.US,D,20090317,000000,2.35296,2.46034,2.34921,2.46034,382257.52435751,0
+RVT.US,D,20090318,000000,2.42958,2.63249,2.42573,2.54059,387833.94842294,0
+RVT.US,D,20090319,000000,2.62865,2.63249,2.54059,2.54059,409555.23458951,0
+RVT.US,D,20090320,000000,2.57885,2.58252,2.47936,2.50993,316013.36033511,0
+RVT.US,D,20090323,000000,2.62491,2.72457,2.57501,2.72457,391514.23900429,0
+RVT.US,D,20090324,000000,2.73592,2.73592,2.68209,2.69354,380626.93487652,0
+RVT.US,D,20090325,000000,2.69738,2.7814,2.64759,2.73957,515231.083412,0
+RVT.US,D,20090326,000000,2.76246,2.83879,2.75871,2.83879,287721.72636454,0
+RVT.US,D,20090327,000000,2.84666,2.84666,2.75102,2.79322,253633.98132193,0
+RVT.US,D,20090330,000000,2.75102,2.75102,2.61317,2.64375,350489.29018549,0
+RVT.US,D,20090331,000000,2.71679,2.75102,2.64375,2.70113,395078.28743165,0
+RVT.US,D,20090401,000000,2.61317,2.74323,2.61317,2.72795,306971.00048602,0
+RVT.US,D,20090402,000000,2.75477,2.92683,2.75477,2.90406,634469.93878724,0
+RVT.US,D,20090403,000000,2.87732,2.9424,2.86589,2.93847,742539.94940491,0
+RVT.US,D,20090406,000000,2.92683,2.92683,2.88117,2.91934,706403.56970372,0
+RVT.US,D,20090407,000000,2.88511,2.88511,2.79322,2.81206,335913.16394213,0
+RVT.US,D,20090408,000000,2.80456,2.84291,2.79322,2.82368,226771.379336,0
+RVT.US,D,20090409,000000,2.9348,2.9921,2.92299,2.9921,326726.83445281,0
+RVT.US,D,20090413,000000,2.96922,3.01892,2.95374,3.01892,331631.40019711,0
+RVT.US,D,20090414,000000,2.9921,3.00729,2.91934,2.92683,325556.9478206,0
+RVT.US,D,20090415,000000,2.92299,2.96922,2.91548,2.94981,299718.12994308,0
+RVT.US,D,20090416,000000,3.01122,3.03813,2.96509,3.03813,368301.00078809,0
+RVT.US,D,20090417,000000,3.05315,3.09131,3.01892,3.0839,362191.35583286,0
+RVT.US,D,20090420,000000,3.07612,3.07612,2.88511,2.90789,402936.89690541,0
+RVT.US,D,20090421,000000,2.82368,3.05315,2.82368,3.03813,247125.48714112,0
+RVT.US,D,20090422,000000,2.95768,3.126,2.95768,3.05708,441890.81578825,0
+RVT.US,D,20090423,000000,3.03392,3.11418,2.9921,3.01892,416532.96315333,0
+RVT.US,D,20090424,000000,3.02277,3.13745,3.02277,3.12225,377534.25371573,0
+RVT.US,D,20090427,000000,3.0839,3.13745,3.06477,3.09553,224317.49680117,0
+RVT.US,D,20090428,000000,3.06477,3.12985,3.04948,3.09131,318530.16293493,0
+RVT.US,D,20090429,000000,3.09909,3.20243,3.09909,3.18321,386171.36568857,0
+RVT.US,D,20090430,000000,3.24444,3.34795,3.20637,3.24444,490501.36498524,0
+RVT.US,D,20090501,000000,3.26393,3.30201,3.19493,3.28654,671617.30529547,0
+RVT.US,D,20090504,000000,3.29057,3.36709,3.27528,3.30201,572318.77831489,0
+RVT.US,D,20090505,000000,3.32863,3.3595,3.2826,3.3595,462699.2277915,0
+RVT.US,D,20090506,000000,3.39015,3.47033,3.36305,3.47033,525844.31200241,0
+RVT.US,D,20090507,000000,3.55847,3.61192,3.41294,3.43207,329437.72945651,0
+RVT.US,D,20090508,000000,3.48195,3.55078,3.42447,3.54271,445120.00149683,0
+RVT.US,D,20090511,000000,3.46648,3.53531,3.44735,3.50117,591847.46018262,0
+RVT.US,D,20090512,000000,3.51243,3.52002,3.45128,3.50465,350597.00080522,0
+RVT.US,D,20090513,000000,3.47033,3.47033,3.33249,3.33249,473292.1939881,0
+RVT.US,D,20090514,000000,3.38247,3.40909,3.34402,3.37102,299002.54750897,0
+RVT.US,D,20090515,000000,3.39756,3.39756,3.30566,3.31354,333328.10906842,0
+RVT.US,D,20090518,000000,3.33249,3.41678,3.29807,3.40909,400679.23965804,0
+RVT.US,D,20090519,000000,3.40909,3.42063,3.16041,3.20243,1505099.1438961,0
+RVT.US,D,20090520,000000,3.24837,3.25204,3.12225,3.13745,1664094.9488144,0
+RVT.US,D,20090521,000000,3.0418,3.10293,2.96509,3.01122,1501733.4536397,0
+RVT.US,D,20090522,000000,3.06102,3.06862,2.99613,3.02641,1010210.4374297,0
+RVT.US,D,20090526,000000,3.01122,3.1336,3.01122,3.11812,1167172.5378742,0
+RVT.US,D,20090527,000000,3.12225,3.1411,3.05315,3.06862,1019108.8276386,0
+RVT.US,D,20090528,000000,3.13745,3.13745,3.0418,3.11418,916475.53721321,0
+RVT.US,D,20090529,000000,3.12225,3.20637,3.11418,3.20637,687672.58628712,0
+RVT.US,D,20090601,000000,3.25204,3.39756,3.25204,3.34795,782838.65137181,0
+RVT.US,D,20090602,000000,3.31354,3.38247,3.30201,3.34402,791398.97953653,0
+RVT.US,D,20090603,000000,3.32104,3.32863,3.2599,3.29807,763235.3185795,0
+RVT.US,D,20090604,000000,3.30969,3.37102,3.28654,3.37102,879487.07053013,0
+RVT.US,D,20090605,000000,3.40506,3.41294,3.33249,3.34795,792334.24897723,0
+RVT.US,D,20090608,000000,3.32863,3.33643,3.27528,3.32489,700435.76150517,0
+RVT.US,D,20090609,000000,3.31711,3.34795,3.29423,3.33643,660403.66998316,0
+RVT.US,D,20090610,000000,3.37469,3.37843,3.2826,3.30566,908027.18543536,0
+RVT.US,D,20090611,000000,3.32104,3.37102,3.30969,3.33249,775712.68740063,0
+RVT.US,D,20090612,000000,3.30201,3.39381,3.29057,3.39381,829665.04347155,0
+RVT.US,D,20090615,000000,3.34402,3.35143,3.24069,3.27144,718724.17158324,0
+RVT.US,D,20090616,000000,3.27528,3.28654,3.14898,3.19098,847687.90954651,0
+RVT.US,D,20090617,000000,3.16041,3.17926,3.1411,3.14512,1031900.7967847,0
+RVT.US,D,20090618,000000,3.17926,3.18321,3.11418,3.17561,506684.61899042,0
+RVT.US,D,20090619,000000,3.18714,3.21752,3.15667,3.17561,547546.40221695,0
+RVT.US,D,20090622,000000,3.13745,3.13745,3.0418,3.04948,676474.94760149,0
+RVT.US,D,20090623,000000,3.04564,3.09131,3.00729,3.05315,540023.72190376,0
+RVT.US,D,20090624,000000,3.10687,3.11418,3.05315,3.07612,561097.67791011,0
+RVT.US,D,20090625,000000,3.07245,3.15667,3.05708,3.15264,474940.91297933,0
+RVT.US,D,20090626,000000,3.1411,3.17186,3.09909,3.15264,431662.57268027,0
+RVT.US,D,20090629,000000,3.17186,3.21752,3.14898,3.21395,575988.40447844,0
+RVT.US,D,20090630,000000,3.21395,3.23703,3.16041,3.21752,696180.65880462,0
+RVT.US,D,20090701,000000,3.22155,3.2826,3.22155,3.27144,604868.71431134,0
+RVT.US,D,20090702,000000,3.21002,3.21002,3.15264,3.17186,554981.6343042,0
+RVT.US,D,20090706,000000,3.09909,3.15264,3.07245,3.1411,790160.84063043,0
+RVT.US,D,20090707,000000,3.10687,3.126,3.02277,3.03813,535845.40301135,0
+RVT.US,D,20090708,000000,3.06102,3.06102,2.94981,3.00335,617145.59207791,0
+RVT.US,D,20090709,000000,3.03813,3.03813,2.96509,2.9998,822877.1415445,0
+RVT.US,D,20090710,000000,2.97681,3.01892,2.93847,2.98807,627255.46014836,0
+RVT.US,D,20090713,000000,2.98431,3.05708,2.9348,3.04948,508528.49682732,0
+RVT.US,D,20090714,000000,3.05315,3.08005,3.03017,3.06862,604137.13525054,0
+RVT.US,D,20090715,000000,3.13745,3.19493,3.12225,3.17561,637494.36767414,0
+RVT.US,D,20090716,000000,3.16041,3.25606,3.14512,3.24069,564240.48183455,0
+RVT.US,D,20090717,000000,3.2254,3.30566,3.21002,3.25204,587363.07249948,0
+RVT.US,D,20090720,000000,3.27885,3.32104,3.26393,3.30201,374828.69092092,0
+RVT.US,D,20090721,000000,3.32104,3.33249,3.25204,3.29423,545805.96923265,0
+RVT.US,D,20090722,000000,3.29057,3.33643,3.27144,3.30969,603753.21620989,0
+RVT.US,D,20090723,000000,3.30969,3.42063,3.30969,3.4014,747116.05108111,0
+RVT.US,D,20090724,000000,3.4014,3.43957,3.37843,3.41678,584455.95220833,0
+RVT.US,D,20090727,000000,3.39756,3.46246,3.39015,3.43592,641216.24948489,0
+RVT.US,D,20090728,000000,3.43592,3.45128,3.39015,3.45128,569568.42496534,0
+RVT.US,D,20090729,000000,3.39381,3.4436,3.39381,3.41678,589683.64981184,0
+RVT.US,D,20090730,000000,3.46648,3.51243,3.46246,3.50117,839288.61409051,0
+RVT.US,D,20090731,000000,3.42063,3.55078,3.42063,3.51627,428980.47160462,0
+RVT.US,D,20090803,000000,3.53531,3.59682,3.51243,3.5775,523761.55120689,0
+RVT.US,D,20090804,000000,3.58904,3.64634,3.58904,3.64634,466489.36187614,0
+RVT.US,D,20090805,000000,3.64634,3.67315,3.56607,3.65374,831748.87070885,0
+RVT.US,D,20090806,000000,3.65777,3.68065,3.59279,3.65777,531564.7057081,0
+RVT.US,D,20090807,000000,3.64249,3.71534,3.64249,3.67315,877234.74549164,0
+RVT.US,D,20090810,000000,3.67315,3.72276,3.66546,3.68833,521339.66192546,0
+RVT.US,D,20090811,000000,3.67315,3.67691,3.59682,3.63508,542224.85773682,0
+RVT.US,D,20090812,000000,3.61192,3.75726,3.61192,3.70382,1090779.0474355,0
+RVT.US,D,20090813,000000,3.70738,3.76505,3.67315,3.74582,602838.20916302,0
+RVT.US,D,20090814,000000,3.73813,3.74178,3.64634,3.69612,519749.59723209,0
+RVT.US,D,20090817,000000,3.58904,3.60039,3.54271,3.57356,439441.19902056,0
+RVT.US,D,20090818,000000,3.55443,3.61192,3.54271,3.5851,305666.74218959,0
+RVT.US,D,20090819,000000,3.52762,3.63095,3.52762,3.59682,483518.30421252,0
+RVT.US,D,20090820,000000,3.60039,3.67315,3.5851,3.65017,475220.32072558,0
+RVT.US,D,20090821,000000,3.67691,3.77255,3.66931,3.74966,468053.83196678,0
+RVT.US,D,20090824,000000,3.77255,3.82627,3.74966,3.76505,567631.76669362,0
+RVT.US,D,20090825,000000,3.77639,3.8183,3.75351,3.80687,538186.24271754,0
+RVT.US,D,20090826,000000,3.76879,3.81465,3.74178,3.75351,787639.77226349,0
+RVT.US,D,20090827,000000,3.73053,3.77639,3.67691,3.74966,443162.01438953,0
+RVT.US,D,20090828,000000,3.78033,3.78033,3.69612,3.70015,793911.51636923,0
+RVT.US,D,20090831,000000,3.73053,3.73053,3.63508,3.66931,538924.220429,0
+RVT.US,D,20090901,000000,3.63095,3.70382,3.5625,3.56607,480138.75021303,0
+RVT.US,D,20090902,000000,3.54694,3.55847,3.51627,3.52387,465740.71974686,0
+RVT.US,D,20090903,000000,3.5625,3.5625,3.51627,3.55078,423921.27180227,0
+RVT.US,D,20090904,000000,3.55847,3.61576,3.54694,3.61192,284396.56089579,0
+RVT.US,D,20090908,000000,3.63508,3.67691,3.62346,3.67691,537472.793167,0
+RVT.US,D,20090909,000000,3.66931,3.76505,3.66931,3.74966,504335.24774999,0
+RVT.US,D,20090910,000000,3.73448,3.80687,3.71132,3.80687,432764.20703858,0
+RVT.US,D,20090911,000000,3.79917,3.83387,3.78792,3.80687,572510.73783522,0
+RVT.US,D,20090914,000000,3.78792,3.84924,3.7613,3.84147,427402.13777083,0
+RVT.US,D,20090915,000000,3.84147,3.87578,3.82627,3.87204,413619.4442115,0
+RVT.US,D,20090916,000000,3.87204,3.97537,3.87204,3.97537,559121.56129254,0
+RVT.US,D,20090917,000000,3.96778,4.02516,3.95623,3.97152,483268.75683611,0
+RVT.US,D,20090918,000000,3.98681,4.02891,3.96009,4.02132,520993.06834709,0
+RVT.US,D,20090921,000000,3.96778,4.00209,3.94461,3.98324,399926.33176164,0
+RVT.US,D,20090922,000000,3.95623,4.01354,3.95623,3.98324,519397.67144483,0
+RVT.US,D,20090923,000000,3.96412,4.02891,3.95623,3.96412,480106.75695965,0
+RVT.US,D,20090924,000000,3.94461,3.94846,3.87204,3.88733,767562.93932106,0
+RVT.US,D,20090925,000000,3.8454,3.9102,3.8454,3.86059,521539.08653824,0
+RVT.US,D,20090928,000000,3.86453,3.9524,3.86453,3.94086,471373.66522663,0
+RVT.US,D,20090929,000000,3.94846,3.96009,3.91797,3.93326,375811.95024169,0
+RVT.US,D,20090930,000000,3.95623,4.00584,3.86453,3.9524,615672.83598031,0
+RVT.US,D,20091001,000000,3.92192,3.93702,3.86059,3.86809,474388.4961375,0
+RVT.US,D,20091002,000000,3.81091,3.82243,3.75726,3.81091,393321.85782068,0
+RVT.US,D,20091005,000000,3.82627,3.86453,3.79149,3.853,435952.86795954,0
+RVT.US,D,20091006,000000,3.87981,3.94086,3.86059,3.92567,586442.7332437,0
+RVT.US,D,20091007,000000,3.8951,3.96009,3.8951,3.93326,391978.14117841,0
+RVT.US,D,20091008,000000,3.94086,4.00584,3.94086,4.00209,359848.38324312,0
+RVT.US,D,20091009,000000,3.99084,4.03661,3.96778,4.02891,307242.94313981,0
+RVT.US,D,20091012,000000,4.04401,4.07861,4.02516,4.07495,357874.3995091,0
+RVT.US,D,20091013,000000,4.05573,4.10542,4.02132,4.08236,476720.80430946,0
+RVT.US,D,20091014,000000,4.09389,4.12455,4.07861,4.12071,752623.15643087,0
+RVT.US,D,20091015,000000,4.09389,4.13234,4.09023,4.12071,609887.38932607,0
+RVT.US,D,20091016,000000,4.07111,4.15532,4.06332,4.13619,548852.79339693,0
+RVT.US,D,20091019,000000,4.12071,4.19732,4.11293,4.13984,598052.01845624,0
+RVT.US,D,20091020,000000,4.13984,4.17435,4.07495,4.15147,622742.27853716,0
+RVT.US,D,20091021,000000,4.13619,4.19338,4.09023,4.09389,457114.27219182,0
+RVT.US,D,20091022,000000,4.09023,4.15916,4.04401,4.12071,475467.73521844,0
+RVT.US,D,20091023,000000,4.12071,4.1284,4.04823,4.05948,440353.0067421,0
+RVT.US,D,20091026,000000,4.06726,4.09802,3.96009,3.98681,463937.36669759,0
+RVT.US,D,20091027,000000,3.97152,4.01729,3.92192,3.93702,567397.14950211,0
+RVT.US,D,20091028,000000,3.84147,3.90251,3.73813,3.75726,847212.27651282,0
+RVT.US,D,20091029,000000,3.78407,3.83772,3.78407,3.83772,421607.09314058,0
+RVT.US,D,20091030,000000,3.79571,3.8183,3.67691,3.70382,507663.61254407,0
+RVT.US,D,20091102,000000,3.73053,3.77639,3.61576,3.71534,615369.9665149,0
+RVT.US,D,20091103,000000,3.67691,3.74582,3.67691,3.73813,362027.12379881,0
+RVT.US,D,20091104,000000,3.75726,3.79571,3.73448,3.73448,580930.29568503,0
+RVT.US,D,20091105,000000,3.75726,3.8454,3.75726,3.83387,644177.75830679,0
+RVT.US,D,20091106,000000,3.80311,3.86059,3.80311,3.84924,291104.47968937,0
+RVT.US,D,20091109,000000,3.86809,3.97152,3.86809,3.92567,393856.14515225,0
+RVT.US,D,20091110,000000,3.90655,3.96009,3.87578,3.93326,315053.56273348,0
+RVT.US,D,20091111,000000,3.9524,3.97537,3.91797,3.93702,366121.19379062,0
+RVT.US,D,20091112,000000,3.92192,3.95623,3.87981,3.88348,273948.63078121,0
+RVT.US,D,20091113,000000,3.88733,3.90655,3.85684,3.87204,351340.31072559,0
+RVT.US,D,20091116,000000,3.90655,3.98681,3.90655,3.95623,450885.18575726,0
+RVT.US,D,20091117,000000,3.9524,4.00584,3.93702,3.99843,382127.4184604,0
+RVT.US,D,20091118,000000,3.96009,3.98681,3.93702,3.96412,380446.70621577,0
+RVT.US,D,20091119,000000,3.90655,3.90655,3.853,3.87981,613905.74195152,0
+RVT.US,D,20091120,000000,3.853,3.88348,3.83772,3.85684,469722.81335182,0
+RVT.US,D,20091123,000000,3.8951,3.94846,3.89126,3.89905,591795.20453543,0
+RVT.US,D,20091124,000000,3.8951,3.9102,3.85684,3.88733,519105.46639723,0
+RVT.US,D,20091125,000000,3.89905,3.91423,3.88733,3.89126,437940.71543668,0
+RVT.US,D,20091127,000000,3.75726,3.85684,3.75726,3.82243,345730.82696498,0
+RVT.US,D,20091130,000000,3.82243,3.82243,3.75726,3.8183,440136.51906084,0
+RVT.US,D,20091201,000000,3.84147,3.89126,3.84147,3.89126,478566.81502991,0
+RVT.US,D,20091202,000000,3.89126,3.96778,3.87578,3.94846,780656.71149078,0
+RVT.US,D,20091203,000000,3.92932,3.9944,3.92192,3.94086,523207.00148151,0
+RVT.US,D,20091204,000000,3.96009,4.05573,3.92932,3.98681,1908477.5476983,0
+RVT.US,D,20091207,000000,3.97152,4.00997,3.97152,3.99843,421896.09886284,0
+RVT.US,D,20091208,000000,3.9524,3.96009,3.9102,3.92932,553806.4154631,0
+RVT.US,D,20091209,000000,3.9102,3.93702,3.88733,3.93702,563336.13920546,0
+RVT.US,D,20091210,000000,3.94086,3.97537,3.93702,3.93702,605502.18072841,0
+RVT.US,D,20091211,000000,3.95623,3.97912,3.91423,3.94461,506791.26316838,0
+RVT.US,D,20091214,000000,3.96412,4.00997,3.94461,4.00997,509898.87451408,0
+RVT.US,D,20091215,000000,3.99084,4.04401,3.98681,4.00584,671163.00109737,0
+RVT.US,D,20091216,000000,4.00997,4.05189,3.9944,4.05189,881261.62965136,0
+RVT.US,D,20091217,000000,4.02132,4.03285,3.98324,4.02891,610176.39504833,0
+RVT.US,D,20091218,000000,4.02516,4.04401,3.97912,4.00584,414720.01212803,0
+RVT.US,D,20091221,000000,4.04823,4.07111,4.02891,4.05573,516252.73463684,0
+RVT.US,D,20091222,000000,4.05573,4.09389,4.05189,4.09023,734696.27011607,0
+RVT.US,D,20091223,000000,4.07111,4.13984,4.07111,4.13234,696831.18829017,0
+RVT.US,D,20091224,000000,4.12071,4.18204,4.12071,4.17041,309123.07999721,0
+RVT.US,D,20091228,000000,4.17435,4.18588,4.15147,4.16675,530591.04436334,0
+RVT.US,D,20091229,000000,4.15916,4.17435,4.13234,4.16675,626421.50267672,0
+RVT.US,D,20091230,000000,4.12071,4.15532,4.11293,4.13984,661044.60149269,0
+RVT.US,D,20091231,000000,4.12455,4.17041,4.12455,4.1284,614222.47516007,0
+RVT.US,D,20100104,000000,4.15532,4.22808,4.13619,4.20464,510098.29912686,0
+RVT.US,D,20100105,000000,4.18588,4.23961,4.18588,4.23961,430697.44286974,0
+RVT.US,D,20100106,000000,4.21626,4.23174,4.19732,4.20867,459189.56789488,0
+RVT.US,D,20100107,000000,4.17435,4.25855,4.17435,4.25855,514673.33436127,0
+RVT.US,D,20100108,000000,4.25855,4.2774,4.22808,4.26239,612191.97001174,0
+RVT.US,D,20100111,000000,4.26642,4.27384,4.24693,4.26239,569634.54435568,0
+RVT.US,D,20100112,000000,4.25855,4.25855,4.18982,4.22011,567399.28238568,0
+RVT.US,D,20100113,000000,4.20464,4.28144,4.20117,4.28144,554213.7962229,0
+RVT.US,D,20100114,000000,4.23174,4.29681,4.22808,4.29279,444326.56881283,0
+RVT.US,D,20100115,000000,4.26642,4.28144,4.20867,4.23961,548656.56810948,0
+RVT.US,D,20100119,000000,4.25096,4.29681,4.25096,4.28922,567533.65404991,0
+RVT.US,D,20100120,000000,4.24693,4.25855,4.19338,4.23174,713056.03352475,0
+RVT.US,D,20100121,000000,4.24308,4.25096,4.1435,4.1435,497921.66688758,0
+RVT.US,D,20100122,000000,4.10928,4.14734,4.05573,4.07861,494523.98337783,0
+RVT.US,D,20100125,000000,4.10542,4.10542,4.03661,4.07495,511963.50579935,0
+RVT.US,D,20100126,000000,4.06726,4.08236,4.01729,4.01729,562241.96993961,0
+RVT.US,D,20100127,000000,3.99843,4.03661,3.97912,4.01729,861705.22029736,0
+RVT.US,D,20100128,000000,4.00997,4.01729,3.94086,3.97537,528082.77329777,0
+RVT.US,D,20100129,000000,3.97912,4.01729,3.89905,3.91423,503197.35437118,0
+RVT.US,D,20100201,000000,3.93326,3.97152,3.93326,3.96412,453856.29255519,0
+RVT.US,D,20100202,000000,3.94846,4.00997,3.94846,3.99843,692611.27816837,0
+RVT.US,D,20100203,000000,3.97537,4.00997,3.96412,3.98681,498523.14005126,0
+RVT.US,D,20100204,000000,3.94846,3.96009,3.8454,3.86453,1686460.3658157,0
+RVT.US,D,20100205,000000,3.83772,3.86453,3.77255,3.86059,1167401.8228567,0
+RVT.US,D,20100208,000000,3.82243,3.87578,3.81465,3.83772,567947.43346037,0
+RVT.US,D,20100209,000000,3.853,3.87981,3.82627,3.85684,601309.99809287,0
+RVT.US,D,20100210,000000,3.82627,3.87981,3.81465,3.86453,607295.93580167,0
+RVT.US,D,20100211,000000,3.8454,3.93702,3.83387,3.93702,385358.73705254,0
+RVT.US,D,20100212,000000,3.90251,3.95623,3.86809,3.95623,460834.021119,0
+RVT.US,D,20100216,000000,4.01354,4.04401,3.94846,4.04401,611158.58792733,0
+RVT.US,D,20100217,000000,4.05573,4.09802,4.05573,4.08236,544534.7706314,0
+RVT.US,D,20100218,000000,4.05573,4.1284,4.05573,4.12455,760855.02052748,0
+RVT.US,D,20100219,000000,4.10542,4.15532,4.09023,4.13619,380446.70621577,0
+RVT.US,D,20100222,000000,4.15147,4.16291,4.13619,4.14734,451626.36279408,0
+RVT.US,D,20100223,000000,4.13984,4.15147,4.10186,4.13234,623617.82723819,0
+RVT.US,D,20100224,000000,4.10928,4.15532,4.10186,4.15147,488914.49961722,0
+RVT.US,D,20100225,000000,4.09802,4.14734,4.08236,4.13619,380205.69037358,0
+RVT.US,D,20100226,000000,4.12071,4.15916,4.11293,4.1435,446651.41189232,0
+RVT.US,D,20100301,000000,4.13234,4.23558,4.13234,4.23558,732053.62738626,0
+RVT.US,D,20100302,000000,4.22808,4.28144,4.22011,4.25096,465554.09243544,0
+RVT.US,D,20100303,000000,4.25096,4.30806,4.25096,4.28528,626250.87199199,0
+RVT.US,D,20100304,000000,4.28144,4.3121,4.28144,4.30806,311275.15950843,0
+RVT.US,D,20100305,000000,4.32382,4.40747,4.30806,4.40015,643590.14888624,0
+RVT.US,D,20100308,000000,4.40015,4.44215,4.40015,4.41899,696998.61964957,0
+RVT.US,D,20100309,000000,4.33873,4.45735,4.33873,4.43071,628757.01017401,0
+RVT.US,D,20100310,000000,4.43071,4.48435,4.43071,4.47657,682147.35142708,0
+RVT.US,D,20100311,000000,4.45735,4.4806,4.42275,4.46888,478589.21030729,0
+RVT.US,D,20100312,000000,4.4806,4.49186,4.46138,4.48819,416760.11525237,0
+RVT.US,D,20100315,000000,4.48819,4.49186,4.43071,4.48435,384258.169136,0
+RVT.US,D,20100316,000000,4.48819,4.52252,4.47282,4.51501,519966.08491335,0
+RVT.US,D,20100317,000000,4.53368,4.5875,4.53368,4.56856,419963.70635824,0
+RVT.US,D,20100318,000000,4.57211,4.58383,4.55309,4.55683,519764.52741702,0
+RVT.US,D,20100319,000000,4.54896,4.56856,4.48435,4.49616,443142.81843748,0
+RVT.US,D,20100322,000000,4.47282,4.53002,4.46495,4.53002,457698.68228703,0
+RVT.US,D,20100323,000000,4.52618,4.57211,4.51501,4.57211,275628.27658406,0
+RVT.US,D,20100324,000000,4.56086,4.56856,4.53808,4.53808,341905.50030162,0
+RVT.US,D,20100325,000000,4.5455,4.57587,4.49186,4.49186,581699.2002081,0
+RVT.US,D,20100326,000000,4.49936,4.53368,4.47282,4.50321,428823.70466302,0
+RVT.US,D,20100329,000000,4.51136,4.55683,4.50714,4.53368,683174.33486082,0
+RVT.US,D,20100330,000000,4.53368,4.56086,4.51501,4.53808,448341.72211297,0
+RVT.US,D,20100331,000000,4.52252,4.56856,4.51501,4.53368,459429.51729529,0
+RVT.US,D,20100401,000000,4.5455,4.59509,4.5455,4.58383,810905.26612689,0
+RVT.US,D,20100405,000000,4.59509,4.66008,4.5875,4.64451,666704.20801694,0
+RVT.US,D,20100406,000000,4.63288,4.70996,4.63288,4.69861,409347.27844248,0
+RVT.US,D,20100407,000000,4.68314,4.70996,4.66768,4.6792,494610.36516198,0
+RVT.US,D,20100408,000000,4.65614,4.69496,4.63288,4.69496,436592.7330273,0
+RVT.US,D,20100409,000000,4.69055,4.73275,4.67602,4.73275,334078.88408125,0
+RVT.US,D,20100412,000000,4.73275,4.77073,4.72908,4.756,723207.49282461,0
+RVT.US,D,20100413,000000,4.75197,4.77889,4.73275,4.77889,382631.84542214,0
+RVT.US,D,20100414,000000,4.78273,4.87856,4.78273,4.87856,786112.62763513,0
+RVT.US,D,20100415,000000,4.83964,4.89009,4.83646,4.8751,525372.94473583,0
+RVT.US,D,20100416,000000,4.85183,4.87856,4.78676,4.82877,784859.55854412,0
+RVT.US,D,20100419,000000,4.80983,4.83964,4.74043,4.80607,531994.48174527,0
+RVT.US,D,20100420,000000,4.83646,4.8751,4.80158,4.85868,283622.32416382,0
+RVT.US,D,20100421,000000,4.85868,4.90107,4.85183,4.88287,362919.73556832,0
+RVT.US,D,20100422,000000,4.83964,4.94767,4.82482,4.94307,233780.03471141,0
+RVT.US,D,20100423,000000,4.94467,4.98714,4.93632,4.97871,490882.08470055,0
+RVT.US,D,20100426,000000,5.00084,5.01659,4.95498,4.97458,548684.29559576,0
+RVT.US,D,20100427,000000,4.95498,4.98152,4.85577,4.8751,790846.56269471,0
+RVT.US,D,20100428,000000,4.86298,4.87856,4.80607,4.85183,731077.83315795,0
+RVT.US,D,20100429,000000,4.88588,4.93182,4.85577,4.92825,773723.77348171,0
+RVT.US,D,20100430,000000,4.92056,4.9247,4.80983,4.81695,643419.51820151,0
+RVT.US,D,20100503,000000,4.83646,4.89732,4.82108,4.88588,529083.09568701,0
+RVT.US,D,20100504,000000,4.85577,4.85577,4.72168,4.74043,918891.02784397,0
+RVT.US,D,20100505,000000,4.63691,4.70621,4.5875,4.62209,669956.85544467,0
+RVT.US,D,20100506,000000,4.54896,4.64854,3.4436,4.38861,1738097.4767831,0
+RVT.US,D,20100507,000000,4.39639,4.41112,4.23961,4.3121,790854.02778717,0
+RVT.US,D,20100510,000000,4.43447,4.57211,4.41112,4.51501,770337.82083153,0
+RVT.US,D,20100511,000000,4.47657,4.6026,4.44976,4.54193,593464.18592048,0
+RVT.US,D,20100512,000000,4.56856,4.67602,4.54896,4.66768,675392.5091952,0
+RVT.US,D,20100513,000000,4.66768,4.69055,4.60653,4.62595,632958.79078557,0
+RVT.US,D,20100514,000000,4.54896,4.56856,4.47657,4.50321,450995.02926056,0
+RVT.US,D,20100517,000000,4.51136,4.5455,4.38093,4.51501,940680.56628442,0
+RVT.US,D,20100518,000000,4.5455,4.57211,4.43851,4.4459,690405.87656819,0
+RVT.US,D,20100519,000000,4.4039,4.44976,4.3121,4.36573,581661.87474582,0
+RVT.US,D,20100520,000000,4.1435,4.2548,4.09802,4.10542,1132609.1597979,0
+RVT.US,D,20100521,000000,4.03661,4.20464,4.02516,4.15916,1033889.7107036,0
+RVT.US,D,20100524,000000,4.15916,4.23558,4.13619,4.15532,513681.54350627,0
+RVT.US,D,20100525,000000,4.10186,4.13984,3.96009,4.13234,674403.91766553,0
+RVT.US,D,20100526,000000,4.16291,4.26239,4.11293,4.16675,605291.02525605,0
+RVT.US,D,20100527,000000,4.30065,4.34632,4.18982,4.34632,570491.96354647,0
+RVT.US,D,20100528,000000,4.33516,4.34238,4.24693,4.30806,559589.72923378,0
+RVT.US,D,20100601,000000,4.22405,4.30065,4.1782,4.1782,417809.49396348,0
+RVT.US,D,20100602,000000,4.20867,4.29279,4.15916,4.28528,409224.63763784,0
+RVT.US,D,20100603,000000,4.29279,4.36179,4.2548,4.33516,366086.00121189,0
+RVT.US,D,20100604,000000,4.21626,4.2548,4.12455,4.15532,696341.69151334,0
+RVT.US,D,20100607,000000,4.15532,4.17041,4.01729,4.02891,787428.61679114,0
+RVT.US,D,20100608,000000,4.03661,4.05948,3.94461,4.00997,797443.57154321,0
+RVT.US,D,20100609,000000,4.05573,4.12071,4.00997,4.02516,761042.71428068,0
+RVT.US,D,20100610,000000,4.07495,4.15532,4.07495,4.15532,593959.0149062,0
+RVT.US,D,20100611,000000,4.12455,4.21626,4.10928,4.21626,490356.32890322,0
+RVT.US,D,20100614,000000,4.23961,4.3121,4.22808,4.24308,583373.51380205,0
+RVT.US,D,20100615,000000,4.28528,4.35419,4.2774,4.35036,466675.98918755,0
+RVT.US,D,20100616,000000,4.30441,4.39265,4.30441,4.36179,883554.47947747,0
+RVT.US,D,20100617,000000,4.35419,4.42275,4.32382,4.39639,1596417.4870401,0
+RVT.US,D,20100618,000000,4.36179,4.44976,4.36179,4.41899,637913.47929352,0
+RVT.US,D,20100621,000000,4.46888,4.48435,4.34632,4.36958,425775.81405698,0
+RVT.US,D,20100622,000000,4.36573,4.41544,4.2699,4.2774,357060.70443127,0
+RVT.US,D,20100623,000000,4.26642,4.27384,4.21261,4.23558,553595.25999073,0
+RVT.US,D,20100624,000000,4.20464,4.26642,4.18588,4.19338,789314.08585744,0
+RVT.US,D,20100625,000000,4.18204,4.27384,4.15916,4.24693,447992.99565104,0
+RVT.US,D,20100628,000000,4.26642,4.29279,4.19732,4.24308,387596.13190609,0
+RVT.US,D,20100629,000000,4.14734,4.14734,4.06332,4.07861,767548.00913614,0
+RVT.US,D,20100630,000000,4.05892,4.12953,4.03904,4.04336,697492.38219352,0
+RVT.US,D,20100701,000000,4.02516,4.04055,3.86453,3.98324,797847.75297767,0
+RVT.US,D,20100702,000000,3.97912,4.00584,3.87204,3.94461,557239.29155159,0
+RVT.US,D,20100706,000000,3.96778,4.02516,3.9102,3.92932,669914.19777348,0
+RVT.US,D,20100707,000000,3.92567,4.07111,3.91797,4.06726,447566.4189392,0
+RVT.US,D,20100708,000000,4.08236,4.13619,4.04055,4.1284,549612.099944,0
+RVT.US,D,20100709,000000,4.10928,4.1782,4.10542,4.16291,376523.26690869,0
+RVT.US,D,20100712,000000,4.13234,4.18204,4.10928,4.13984,652334.97147883,0
+RVT.US,D,20100713,000000,4.18982,4.2548,4.17041,4.24308,716315.07960317,0
+RVT.US,D,20100714,000000,4.20464,4.26239,4.17041,4.23961,599041.6764277,0
+RVT.US,D,20100715,000000,4.2548,4.2548,4.15916,4.22011,453197.2315354,0
+RVT.US,D,20100716,000000,4.19732,4.19732,4.05573,4.05948,357822.1438619,0
+RVT.US,D,20100719,000000,4.09389,4.12455,4.02516,4.12071,1016596.2908059,0
+RVT.US,D,20100720,000000,4.05189,4.17041,4.04823,4.16675,326349.31406283,0
+RVT.US,D,20100721,000000,4.19732,4.20117,4.11687,4.15147,475189.39391398,0
+RVT.US,D,20100722,000000,4.20867,4.2774,4.18982,4.2774,673475.04687552,0
+RVT.US,D,20100723,000000,4.26239,4.36179,4.24308,4.35419,718795.62318248,0
+RVT.US,D,20100726,000000,4.35036,4.45397,4.33105,4.45397,476185.4505361,0
+RVT.US,D,20100727,000000,4.46138,4.47282,4.39639,4.40015,617879.30402226,0
+RVT.US,D,20100728,000000,4.38861,4.40015,4.29681,4.30806,363693.9723003,0
+RVT.US,D,20100729,000000,4.34632,4.36958,4.26239,4.3121,431078.16258505,0
+RVT.US,D,20100730,000000,4.27384,4.35805,4.2548,4.31594,299166.77954302,0
+RVT.US,D,20100802,000000,4.40015,4.42706,4.37324,4.39639,404609.07761579,0
+RVT.US,D,20100803,000000,4.37718,4.40747,4.33873,4.37718,396681.14942637,0
+RVT.US,D,20100804,000000,4.38093,4.43071,4.37718,4.42275,390755.998899,0
+RVT.US,D,20100805,000000,4.40015,4.41544,4.37718,4.39265,349586.01399819,0
+RVT.US,D,20100806,000000,4.36179,4.38477,4.3121,4.38093,515815.49350722,0
+RVT.US,D,20100809,000000,4.40015,4.4459,4.38477,4.43851,334773.13767977,0
+RVT.US,D,20100810,000000,4.38477,4.40747,4.33516,4.38093,394863.93263396,0
+RVT.US,D,20100811,000000,4.3121,4.3121,4.19732,4.19732,686203.02951484,0
+RVT.US,D,20100812,000000,4.11293,4.18982,4.10542,4.14734,556539.70574417,0
+RVT.US,D,20100813,000000,4.13984,4.15916,4.10928,4.10928,246190.21770043,0
+RVT.US,D,20100816,000000,4.0863,4.16675,4.0863,4.14734,368302.06722987,0
+RVT.US,D,20100817,000000,4.18204,4.2548,4.15147,4.22808,400550.20020269,0
+RVT.US,D,20100818,000000,4.20117,4.26642,4.18982,4.22405,330479.64307516,0
+RVT.US,D,20100819,000000,4.19338,4.22011,4.10928,4.11293,477682.73479465,0
+RVT.US,D,20100820,000000,4.11293,4.13234,4.06332,4.13234,481145.47125295,0
+RVT.US,D,20100823,000000,4.13984,4.1782,4.10928,4.10928,485799.42317906,0
+RVT.US,D,20100824,000000,4.04401,4.10542,4.01729,4.04823,585399.75318326,0
+RVT.US,D,20100825,000000,4.00209,4.09023,3.98324,4.08236,691364.60772802,0
+RVT.US,D,20100826,000000,4.0863,4.12071,4.02132,4.02132,551876.15584206,0
+RVT.US,D,20100827,000000,4.05573,4.16291,4.01729,4.15147,574694.81059981,0
+RVT.US,D,20100830,000000,4.10928,4.13984,4.05948,4.07111,404208.09550667,0
+RVT.US,D,20100831,000000,4.03904,4.0863,4.01579,4.05488,550129.32420709,0
+RVT.US,D,20100901,000000,4.10928,4.21261,4.09389,4.19732,645141.82167553,0
+RVT.US,D,20100902,000000,4.1782,4.27384,4.1782,4.2699,457470.4637462,0
+RVT.US,D,20100903,000000,4.3121,4.35036,4.28144,4.35036,532249.3613306,0
+RVT.US,D,20100907,000000,4.29279,4.30806,4.26642,4.28144,871109.10390973,0
+RVT.US,D,20100908,000000,4.2699,4.31594,4.26239,4.28922,646632.70728339,0
+RVT.US,D,20100909,000000,4.33105,4.34238,4.28144,4.30065,419692.83014623,0
+RVT.US,D,20100910,000000,4.30441,4.35036,4.25096,4.33105,580365.08154185,0
+RVT.US,D,20100913,000000,4.37718,4.41544,4.36958,4.4039,934087.82320304,0
+RVT.US,D,20100914,000000,4.39265,4.44976,4.38093,4.42275,525528.64523566,0
+RVT.US,D,20100915,000000,4.38093,4.44976,4.38093,4.43071,447197.43008347,0
+RVT.US,D,20100916,000000,4.41899,4.43447,4.39265,4.42275,604459.20066799,0
+RVT.US,D,20100917,000000,4.44976,4.46888,4.38093,4.43851,398182.69945203,0
+RVT.US,D,20100920,000000,4.44215,4.5455,4.44215,4.53002,707682.23339744,0
+RVT.US,D,20100921,000000,4.53368,4.58383,4.52252,4.54193,654585.16363375,0
+RVT.US,D,20100922,000000,4.46888,4.53808,4.46888,4.51501,776440.00069431,0
+RVT.US,D,20100923,000000,4.47282,4.52618,4.43851,4.46138,607172.22855524,0
+RVT.US,D,20100924,000000,4.49936,4.59135,4.49616,4.5875,465572.2219457,0
+RVT.US,D,20100927,000000,4.57587,4.59903,4.53002,4.53002,413321.90695499,0
+RVT.US,D,20100928,000000,4.55309,4.61057,4.52252,4.61057,604444.27048307,0
+RVT.US,D,20100929,000000,4.57981,4.65614,4.57981,4.65614,571227.80837438,0
+RVT.US,D,20100930,000000,4.68952,4.68952,4.59237,4.6461,457606.96829398,0
+RVT.US,D,20101001,000000,4.66768,4.67602,4.62595,4.67602,397873.43133595,0
+RVT.US,D,20101004,000000,4.62989,4.67161,4.57587,4.61057,691767.72272071,0
+RVT.US,D,20101005,000000,4.62595,4.756,4.62595,4.74043,1591563.0440595,0
+RVT.US,D,20101006,000000,4.72908,4.73715,4.69055,4.69861,508942.2762378,0
+RVT.US,D,20101007,000000,4.71746,4.72908,4.68314,4.70996,575920.15220455,0
+RVT.US,D,20101008,000000,4.69861,4.80158,4.69496,4.77889,510837.34328011,0
+RVT.US,D,20101011,000000,4.76726,4.8133,4.76379,4.79398,354714.5325162,0
+RVT.US,D,20101012,000000,4.75985,4.82482,4.72534,4.8133,436620.46051355,0
+RVT.US,D,20101013,000000,4.81695,4.90884,4.8133,4.88588,610508.05844178,0
+RVT.US,D,20101014,000000,4.85868,4.90107,4.83646,4.88287,644340.92389907,0
+RVT.US,D,20101015,000000,4.90575,4.90575,4.83242,4.8705,382063.43195362,0
+RVT.US,D,20101018,000000,4.81695,4.91663,4.81695,4.91251,386538.22166075,0
+RVT.US,D,20101019,000000,4.83242,4.89009,4.73715,4.78273,701075.62657291,0
+RVT.US,D,20101020,000000,4.79792,4.85183,4.77073,4.83646,438979.42972999,0
+RVT.US,D,20101021,000000,4.84359,4.88588,4.75197,4.82108,634715.22039655,0
+RVT.US,D,20101022,000000,4.83964,4.8705,4.82108,4.86298,356009.19283661,0
+RVT.US,D,20101025,000000,4.88588,4.95142,4.88588,4.90575,418833.27807188,0
+RVT.US,D,20101026,000000,4.97458,4.97458,4.85577,4.88588,652150.47705096,0
+RVT.US,D,20101027,000000,4.86298,4.89009,4.80607,4.88588,404600.54608156,0
+RVT.US,D,20101028,000000,4.90575,4.90884,4.82482,4.85577,647473.0634057,0
+RVT.US,D,20101029,000000,4.79492,4.89084,4.79492,4.8705,278194.13550574,0
+RVT.US,D,20101101,000000,4.88588,4.93529,4.83646,4.86693,545253.55239084,0
+RVT.US,D,20101102,000000,4.93266,4.94898,4.89385,4.93632,433737.86838335,0
+RVT.US,D,20101103,000000,4.95498,4.99352,4.9247,4.9699,462143.61162432,0
+RVT.US,D,20101104,000000,5.03159,5.08972,5.02381,5.08972,512241.84710383,0
+RVT.US,D,20101105,000000,5.1038,5.15781,5.10014,5.11552,322266.97493059,0
+RVT.US,D,20101108,000000,5.09639,5.1534,5.08476,5.13896,445104.00487014,0
+RVT.US,D,20101109,000000,5.14646,5.16222,5.06966,5.09639,625471.30305112,0
+RVT.US,D,20101110,000000,5.08972,5.14974,5.02015,5.13474,345816.14230735,0
+RVT.US,D,20101111,000000,5.0813,5.14974,5.06618,5.14974,363992.57599857,0
+RVT.US,D,20101112,000000,5.08476,5.11926,5.04669,5.05409,397454.31971657,0
+RVT.US,D,20101115,000000,5.05409,5.0813,5.00796,5.00796,384313.62410854,0
+RVT.US,D,20101116,000000,4.98499,4.98499,4.86298,4.89732,652465.07737594,0
+RVT.US,D,20101117,000000,4.87856,4.93182,4.8751,4.90107,395417.41591757,0
+RVT.US,D,20101118,000000,4.93182,5.02015,4.93182,4.9699,614565.86941309,0
+RVT.US,D,20101119,000000,4.9668,5.00796,4.94307,4.99718,348658.20964995,0
+RVT.US,D,20101122,000000,4.97458,5.04304,4.94767,5.02381,320441.22660394,0
+RVT.US,D,20101123,000000,4.97458,4.99352,4.9397,4.98986,289563.47131787,0
+RVT.US,D,20101124,000000,5.01227,5.09282,5.01227,5.08476,483564.16120904,0
+RVT.US,D,20101126,000000,5.04997,5.08476,5.04997,5.06225,157916.56583718,0
+RVT.US,D,20101129,000000,5.0269,5.05409,4.96258,5.0391,373574.55538813,0
+RVT.US,D,20101130,000000,4.99221,5.03159,4.97682,5.0119,280232.10574652,0
+RVT.US,D,20101201,000000,5.05822,5.16222,5.05822,5.16222,726183.93183143,0
+RVT.US,D,20101202,000000,5.13098,5.20732,5.11552,5.20732,431528.20101604,0
+RVT.US,D,20101203,000000,5.1729,5.22663,5.16597,5.22663,304244.10885563,0
+RVT.US,D,20101206,000000,5.22261,5.26086,5.20413,5.26086,435900.61231233,0
+RVT.US,D,20101207,000000,5.32237,5.32631,5.28056,5.28308,471143.31380223,0
+RVT.US,D,20101208,000000,5.28056,5.32237,5.27296,5.29528,426398.61605625,0
+RVT.US,D,20101209,000000,5.33756,5.33756,5.2767,5.31796,539400.91990449,0
+RVT.US,D,20101210,000000,5.31796,5.35678,5.26799,5.34093,575820.97311904,0
+RVT.US,D,20101213,000000,5.34093,5.35238,5.29959,5.29959,617282.09662569,0
+RVT.US,D,20101214,000000,5.31796,5.34553,5.30643,5.31365,456687.69547999,0
+RVT.US,D,20101215,000000,5.31037,5.35678,5.28815,5.31796,613690.32071206,0
+RVT.US,D,20101216,000000,5.33625,5.39326,5.30858,5.38623,449297.25394747,0
+RVT.US,D,20101217,000000,5.39054,5.41371,5.34093,5.4107,545428.44884269,0
+RVT.US,D,20101220,000000,5.42074,5.47166,5.40629,5.45289,663757.62937995,0
+RVT.US,D,20101221,000000,5.47166,5.53223,5.45289,5.52126,500039.62026184,0
+RVT.US,D,20101222,000000,5.52539,5.57461,5.51319,5.57461,687858.14715675,0
+RVT.US,D,20101223,000000,5.5854,5.60969,5.56683,5.5854,555205.58707791,0
+RVT.US,D,20101227,000000,5.5477,5.61691,5.52126,5.61691,342891.95894774,0
+RVT.US,D,20101228,000000,5.62834,5.62834,5.57133,5.60969,382130.61778574,0
+RVT.US,D,20101229,000000,5.58005,5.61212,5.57687,5.58005,632065.11257429,0
+RVT.US,D,20101230,000000,5.55295,5.58812,5.55295,5.56055,487826.72900204,0
+RVT.US,D,20101231,000000,5.57133,5.57845,5.5463,5.56214,405513.42024488,0
+RVT.US,D,20110103,000000,5.57845,5.67363,5.57845,5.64428,484358.66033484,0
+RVT.US,D,20110104,000000,5.64025,5.66744,5.53223,5.5897,529880.79413813,0
+RVT.US,D,20110105,000000,5.60574,5.72708,5.60574,5.71273,911893.03688634,0
+RVT.US,D,20110106,000000,5.73197,5.73608,5.67363,5.70026,527692.45560644,0
+RVT.US,D,20110107,000000,5.69435,5.71639,5.5553,5.62451,592953.36030806,0
+RVT.US,D,20110110,000000,5.59805,5.61691,5.54039,5.60152,552565.07723167,0
+RVT.US,D,20110111,000000,5.63143,5.66304,5.5944,5.60152,521109.31050107,0
+RVT.US,D,20110112,000000,5.64728,5.64728,5.60969,5.62451,629745.60170368,0
+RVT.US,D,20110113,000000,5.64025,5.70851,5.63603,5.68536,431709.49611857,0
+RVT.US,D,20110114,000000,5.72277,5.72277,5.65075,5.70026,618780.44732601,0
+RVT.US,D,20110118,000000,5.70748,5.71508,5.65263,5.69895,682504.60942325,0
+RVT.US,D,20110119,000000,5.69895,5.70317,5.60255,5.6109,695027.8352409,0
+RVT.US,D,20110120,000000,5.59805,5.60152,5.52951,5.55989,741953.40642613,0
+RVT.US,D,20110121,000000,5.58249,5.59805,5.53617,5.5553,477582.48926736,0
+RVT.US,D,20110124,000000,5.54386,5.5944,5.54039,5.58249,480023.57450082,0
+RVT.US,D,20110125,000000,5.57845,5.57845,5.52951,5.57845,785215.75009851,0
+RVT.US,D,20110126,000000,5.57845,5.64428,5.56683,5.60969,645579.06280516,0
+RVT.US,D,20110127,000000,5.61691,5.70449,5.60574,5.66304,672088.67256205,0
+RVT.US,D,20110128,000000,5.65075,5.65075,5.47166,5.48685,582772.04063836,0
+RVT.US,D,20110131,000000,5.50972,5.54198,5.46153,5.50972,449765.4218887,0
+RVT.US,D,20110201,000000,5.5477,5.63143,5.5477,5.62094,399645.85757362,0
+RVT.US,D,20110202,000000,5.59805,5.65413,5.59805,5.64728,487067.42245498,0
+RVT.US,D,20110203,000000,5.63022,5.65263,5.58736,5.65263,553610.19017566,0
+RVT.US,D,20110204,000000,5.64025,5.66304,5.60969,5.66304,486105.49196979,0
+RVT.US,D,20110207,000000,5.64025,5.72277,5.64025,5.69004,400336.91184679,0
+RVT.US,D,20110208,000000,5.67795,5.71639,5.66744,5.71639,691697.33756326,0
+RVT.US,D,20110209,000000,5.68207,5.69435,5.62094,5.64728,928068.82579906,0
+RVT.US,D,20110210,000000,5.6183,5.69239,5.6109,5.68789,522226.94148607,0
+RVT.US,D,20110211,000000,5.67607,5.76131,5.66548,5.76131,770031.75204079,0
+RVT.US,D,20110214,000000,5.76665,5.8578,5.76131,5.81138,1517217.1218376,0
+RVT.US,D,20110215,000000,5.80538,5.8396,5.79282,5.81494,867229.38871561,0
+RVT.US,D,20110216,000000,5.85423,5.912,5.84626,5.912,1339171.4674107,0
+RVT.US,D,20110218,000000,5.96685,5.96685,5.912,5.93516,740318.55117804,0
+RVT.US,D,20110222,000000,5.8669,5.89025,5.77743,5.78101,777081.99864562,0
+RVT.US,D,20110223,000000,5.78175,5.80772,5.64428,5.69435,1049744.5006407,0
+RVT.US,D,20110224,000000,5.6967,5.72661,5.58736,5.70748,1066031.1994985,0
+RVT.US,D,20110225,000000,5.71508,5.82778,5.71508,5.82778,843626.89924986,0
+RVT.US,D,20110228,000000,5.85479,5.87055,5.79244,5.84261,660109.332052,0
+RVT.US,D,20110301,000000,5.85058,5.86193,5.73795,5.757,638144.89715969,0
+RVT.US,D,20110302,000000,5.76609,5.81589,5.757,5.80538,591736.55023755,0
+RVT.US,D,20110303,000000,5.86989,5.9164,5.86989,5.90103,484175.23234875,0
+RVT.US,D,20110304,000000,5.90103,5.90103,5.8396,5.88086,424473.6886441,0
+RVT.US,D,20110307,000000,5.87355,5.89025,5.76609,5.83145,837860.64854765,0
+RVT.US,D,20110308,000000,5.87665,5.90853,5.78878,5.88546,722385.26621256,0
+RVT.US,D,20110309,000000,5.85423,5.87665,5.83145,5.83623,459675.86534637,0
+RVT.US,D,20110310,000000,5.76131,5.76131,5.6967,5.69895,1044383.4978146,0
+RVT.US,D,20110311,000000,5.68394,5.74696,5.66548,5.71227,705505.62572531,0
+RVT.US,D,20110314,000000,5.68394,5.72277,5.64204,5.7193,394810.61054498,0
+RVT.US,D,20110315,000000,5.60255,5.69895,5.54479,5.6801,549932.03247788,0
+RVT.US,D,20110316,000000,5.6576,5.67607,5.54479,5.61372,549411.60888944,0
+RVT.US,D,20110317,000000,5.65413,5.67016,5.61212,5.63556,574311.95800093,0
+RVT.US,D,20110318,000000,5.69239,5.71508,5.66548,5.69895,706821.61488132,0
+RVT.US,D,20110321,000000,5.75344,5.80013,5.73018,5.76609,723462.37240994,0
+RVT.US,D,20110322,000000,5.78101,5.78878,5.7493,5.77743,583303.12864461,0
+RVT.US,D,20110323,000000,5.76609,5.79667,5.73487,5.79244,678936.29522876,0
+RVT.US,D,20110324,000000,5.82011,5.8396,5.78101,5.82011,649869.35808443,0
+RVT.US,D,20110325,000000,5.84195,5.89822,5.82011,5.86989,847778.55709778,0
+RVT.US,D,20110328,000000,5.88086,5.89446,5.85902,5.86193,405647.7919091,0
+RVT.US,D,20110329,000000,5.85058,5.89446,5.81138,5.89025,735066.32541359,0
+RVT.US,D,20110330,000000,5.90487,5.9526,5.89822,5.94689,634852.79138612,0
+RVT.US,D,20110331,000000,5.93807,5.96,5.92372,5.96,448135.8988495,0
+RVT.US,D,20110401,000000,6.00531,6.00531,5.97491,5.98992,698251.68874058,0
+RVT.US,D,20110404,000000,5.99855,6.04411,5.98992,6.03296,385673.33737751,0
+RVT.US,D,20110405,000000,6.03512,6.09484,6.02959,6.07084,309501.66682898,0
+RVT.US,D,20110406,000000,6.0866,6.10947,6.04037,6.0835,493832.92910466,0
+RVT.US,D,20110407,000000,6.06822,6.10582,6.04037,6.0639,482001.82400196,0
+RVT.US,D,20110408,000000,6.07084,6.10245,5.98552,6.01787,392047.45989408,0
+RVT.US,D,20110411,000000,6.00108,6.05621,5.93956,5.95541,439340.95349328,0
+RVT.US,D,20110412,000000,5.90262,5.93628,5.87712,5.90487,294369.92441846,0
+RVT.US,D,20110413,000000,5.912,5.9526,5.85902,5.90487,279647.69565132,0
+RVT.US,D,20110414,000000,5.87665,5.90853,5.85058,5.90853,260979.6322997,0
+RVT.US,D,20110415,000000,5.92532,5.93141,5.88546,5.9164,390079.87481075,0
+RVT.US,D,20110418,000000,5.86989,5.86989,5.80538,5.84626,535633.18109722,0
+RVT.US,D,20110419,000000,5.82778,5.86989,5.82778,5.86989,376493.40653885,0
+RVT.US,D,20110420,000000,5.93141,5.98232,5.92532,5.9436,378129.32822873,0
+RVT.US,D,20110421,000000,5.96329,6.00971,5.9526,6.00971,360863.63581728,0
+RVT.US,D,20110425,000000,6.01787,6.02959,5.93956,6.00971,498481.54882186,0
+RVT.US,D,20110426,000000,6.01787,6.12645,5.99855,6.0866,745746.73983612,0
+RVT.US,D,20110427,000000,6.09484,6.10582,6.05246,6.10245,430653.71875678,0
+RVT.US,D,20110428,000000,6.11445,6.11445,6.07582,6.10245,435501.76308677,0
+RVT.US,D,20110429,000000,6.10132,6.13807,6.10132,6.13807,399436.83498481,0
+RVT.US,D,20110502,000000,6.13714,6.14529,6.06822,6.0835,609229.39474806,0
+RVT.US,D,20110503,000000,6.07843,6.07843,5.96114,5.98852,490813.83242666,0
+RVT.US,D,20110504,000000,6.00108,6.00108,5.9164,5.93141,466397.64788309,0
+RVT.US,D,20110505,000000,5.87712,5.94125,5.84626,5.86764,542569.31843163,0
+RVT.US,D,20110506,000000,5.92072,5.93141,5.86193,5.87665,260537.05896118,0
+RVT.US,D,20110509,000000,5.88086,5.92888,5.8669,5.92072,338002.32338834,0
+RVT.US,D,20110510,000000,5.96329,6.00108,5.9526,5.98992,632650.58911128,0
+RVT.US,D,20110511,000000,5.9451,5.98064,5.89886,5.93628,547589.05988813,0
+RVT.US,D,20110512,000000,5.90853,5.98232,5.87355,5.98232,294944.73653766,0
+RVT.US,D,20110513,000000,5.99227,5.99227,5.8743,5.89531,321726.28894835,0
+RVT.US,D,20110516,000000,5.8669,5.89822,5.80772,5.80772,420703.81695327,0
+RVT.US,D,20110517,000000,5.80772,5.89025,5.7433,5.82778,596107.89509207,0
+RVT.US,D,20110518,000000,5.82367,5.86989,5.81589,5.86989,432083.81718321,0
+RVT.US,D,20110519,000000,5.90487,5.90853,5.84626,5.89822,362123.10355897,0
+RVT.US,D,20110520,000000,5.89531,5.90984,5.82778,5.85976,278289.04882411,0
+RVT.US,D,20110523,000000,5.80772,5.80772,5.74696,5.757,372239.37028009,0
+RVT.US,D,20110524,000000,5.76937,5.78418,5.7223,5.74162,251190.76320489,0
+RVT.US,D,20110525,000000,5.73318,5.81494,5.72896,5.81138,324999.19876988,0
+RVT.US,D,20110526,000000,5.76937,5.8743,5.76937,5.8743,299326.74580996,0
+RVT.US,D,20110527,000000,5.86267,5.92129,5.85976,5.89531,466528.82022198,0
+RVT.US,D,20110531,000000,5.9436,5.97538,5.91978,5.97538,438695.75621663,0
+RVT.US,D,20110601,000000,5.97735,5.98064,5.80472,5.82367,546454.36583466,0
+RVT.US,D,20110602,000000,5.8396,5.84261,5.75643,5.82011,435781.17083302,0
+RVT.US,D,20110603,000000,5.75344,5.78822,5.7104,5.74162,522122.43019167,0
+RVT.US,D,20110606,000000,5.77266,5.77688,5.65413,5.67016,463764.60312929,0
+RVT.US,D,20110607,000000,5.70148,5.73318,5.68263,5.71396,433389.14192141,0
+RVT.US,D,20110608,000000,5.7056,5.7056,5.65891,5.68263,381855.47580661,0
+RVT.US,D,20110609,000000,5.69061,5.71396,5.65028,5.68667,416693.99586204,0
+RVT.US,D,20110610,000000,5.68667,5.68667,5.56852,5.60799,453974.66759272,0
+RVT.US,D,20110613,000000,5.58005,5.64728,5.54554,5.57331,378485.51978312,0
+RVT.US,D,20110614,000000,5.61212,5.66744,5.61212,5.64728,264439.16943267,0
+RVT.US,D,20110615,000000,5.62741,5.63556,5.52998,5.56467,585382.69011479,0
+RVT.US,D,20110616,000000,5.58005,5.67213,5.44015,5.53223,869712.06517847,0
+RVT.US,D,20110617,000000,5.59263,5.59263,5.52539,5.54957,234699.30752541,0
+RVT.US,D,20110620,000000,5.54554,5.58371,5.52192,5.56852,270660.79077475,0
+RVT.US,D,20110621,000000,5.60434,5.67363,5.59263,5.67016,455947.58488495,0
+RVT.US,D,20110622,000000,5.67016,5.71396,5.65413,5.66304,324645.14009906,0
+RVT.US,D,20110623,000000,5.6154,5.68263,5.54554,5.68263,425691.56515639,0
+RVT.US,D,20110624,000000,5.67363,5.67363,5.56852,5.59263,455333.31441991,0
+RVT.US,D,20110627,000000,5.58371,5.64728,5.56467,5.63556,515428.37514123,0
+RVT.US,D,20110628,000000,5.66744,5.73318,5.65028,5.73318,342028.14110627,0
+RVT.US,D,20110629,000000,5.77266,5.80472,5.7223,5.78034,528726.90413263,0
+RVT.US,D,20110630,000000,5.80951,5.85058,5.79694,5.85058,348166.57998956,0
+RVT.US,D,20110701,000000,5.85976,5.94125,5.84261,5.9269,286645.68660894,0
+RVT.US,D,20110705,000000,5.91387,5.94125,5.90487,5.93338,287961.67576494,0
+RVT.US,D,20110706,000000,5.95541,5.99113,5.92822,5.98308,390473.39182742,0
+RVT.US,D,20110707,000000,6.03456,6.08284,6.01964,6.04797,684909.43563621,0
+RVT.US,D,20110708,000000,6.00342,6.03456,5.96806,6.03456,335311.69077845,0
+RVT.US,D,20110711,000000,5.97735,5.98064,5.87055,5.90262,533563.21760304,0
+RVT.US,D,20110712,000000,5.88218,5.93338,5.86267,5.8743,421264.76532934,0
+RVT.US,D,20110713,000000,5.90487,5.95381,5.88218,5.90262,306895.28311967,0
+RVT.US,D,20110714,000000,5.8743,5.93338,5.796,5.82011,319901.60706347,0
+RVT.US,D,20110715,000000,5.83145,5.85976,5.80772,5.83145,193119.80898123,0
+RVT.US,D,20110718,000000,5.81494,5.83145,5.72896,5.77688,318844.7632599,0
+RVT.US,D,20110719,000000,5.79169,5.88283,5.79169,5.87121,380090.51466139,0
+RVT.US,D,20110720,000000,5.90262,5.90262,5.83145,5.8743,308429.89284048,0
+RVT.US,D,20110721,000000,5.9269,5.9571,5.89072,5.92943,401552.65547552,0
+RVT.US,D,20110722,000000,5.91818,5.94941,5.89531,5.92129,297834.79376033,0
+RVT.US,D,20110725,000000,5.85976,5.91387,5.84261,5.86267,351630.38288964,0
+RVT.US,D,20110726,000000,5.87853,5.87853,5.80388,5.83623,419180.93809203,0
+RVT.US,D,20110727,000000,5.78418,5.78418,5.66304,5.68263,723235.22031088,0
+RVT.US,D,20110728,000000,5.67945,5.70795,5.61212,5.62834,555305.8326052,0
+RVT.US,D,20110729,000000,5.54198,5.61962,5.49763,5.59093,478918.74081718,0
+RVT.US,D,20110801,000000,5.67016,5.68263,5.47879,5.56852,863633.34703484,0
+RVT.US,D,20110802,000000,5.56392,5.60021,5.42411,5.43395,535257.7935908,0
+RVT.US,D,20110803,000000,5.46659,5.46659,5.23526,5.43209,1214980.0564112,0
+RVT.US,D,20110804,000000,5.37244,5.37244,5.10173,5.10605,1545864.9473626,0
+RVT.US,D,20110805,000000,5.16155,5.18903,4.88588,5.0119,1716093.583545,0
+RVT.US,D,20110808,000000,4.83543,4.90209,4.45481,4.46259,1732818.5899743,0
+RVT.US,D,20110809,000000,4.55272,4.78817,4.39584,4.78817,1369212.0658999,0
+RVT.US,D,20110810,000000,4.70584,4.78497,4.5844,4.58843,1362583.0637979,0
+RVT.US,D,20110811,000000,4.63167,4.93332,4.60822,4.85136,1048644.9991658,0
+RVT.US,D,20110812,000000,4.92694,4.96258,4.82699,4.85868,882434.7156089,0
+RVT.US,D,20110815,000000,4.91747,5.02381,4.91747,5.02381,323279.0281794,0
+RVT.US,D,20110816,000000,4.96042,5.00356,4.90209,4.94974,439512.65061978,0
+RVT.US,D,20110817,000000,4.99221,5.03516,4.91326,4.95704,351604.78828694,0
+RVT.US,D,20110818,000000,4.8042,4.8042,4.64732,4.67902,882127.58037638,0
+RVT.US,D,20110819,000000,4.61966,4.74325,4.57972,4.5919,495385.66833573,0
+RVT.US,D,20110822,000000,4.73388,4.7411,4.54896,4.59237,619006.53298328,0
+RVT.US,D,20110823,000000,4.6356,4.81161,4.59988,4.81161,698150.37677152,0
+RVT.US,D,20110824,000000,4.83158,4.87856,4.75694,4.85868,486235.5978669,0
+RVT.US,D,20110825,000000,4.89046,4.91747,4.72168,4.75309,469641.76377659,0
+RVT.US,D,20110826,000000,4.7154,4.84686,4.63992,4.84255,523740.2223713,0
+RVT.US,D,20110829,000000,4.89441,5.06966,4.89441,5.06225,489848.70261613,0
+RVT.US,D,20110830,000000,5.0389,5.13371,4.98236,5.11805,460877.74523196,0
+RVT.US,D,20110831,000000,5.14121,5.17365,5.0601,5.10014,683318.30450107,0
+RVT.US,D,20110901,000000,5.13849,5.17009,4.97045,4.98677,576037.4608003,0
+RVT.US,D,20110902,000000,4.8493,4.93069,4.82108,4.86946,427693.27637666,0
+RVT.US,D,20110906,000000,4.72684,4.81911,4.67527,4.81911,428897.28914582,0
+RVT.US,D,20110907,000000,4.85531,4.9668,4.84255,4.95085,614860.20734426,0
+RVT.US,D,20110908,000000,4.90668,4.97843,4.83158,4.87921,408468.5304161,0
+RVT.US,D,20110909,000000,4.83927,4.83927,4.69515,4.74718,507906.76126982,0
+RVT.US,D,20110912,000000,4.66739,4.75552,4.62783,4.72684,433615.22757869,0
+RVT.US,D,20110913,000000,4.7154,4.81517,4.68361,4.79492,322453.60224201,0
+RVT.US,D,20110914,000000,4.81911,4.95788,4.76322,4.88634,570617.80367645,0
+RVT.US,D,20110915,000000,4.9427,4.95085,4.85531,4.95085,338752.03195939,0
+RVT.US,D,20110916,000000,4.9668,4.99877,4.90322,4.95085,439928.56291383,0
+RVT.US,D,20110919,000000,4.8751,4.91035,4.79492,4.87921,187203.1899881,0
+RVT.US,D,20110920,000000,4.88634,4.92694,4.77954,4.79117,587031.40910603,0
+RVT.US,D,20110921,000000,4.79868,4.79868,4.59988,4.61571,480901.25608542,0
+RVT.US,D,20110922,000000,4.48023,4.52777,4.38458,4.46448,974128.44625928,0
+RVT.US,D,20110923,000000,4.44432,4.49232,4.40859,4.45641,491552.8765799,0
+RVT.US,D,20110926,000000,4.48023,4.5363,4.40859,4.5363,381153.75711563,0
+RVT.US,D,20110927,000000,4.58383,4.70331,4.55599,4.57972,677077.48720694,0
+RVT.US,D,20110928,000000,4.58816,4.61571,4.44432,4.44825,577272.40038106,0
+RVT.US,D,20110929,000000,4.52017,4.55599,4.39639,4.51202,359957.16030463,0
+RVT.US,D,20110930,000000,4.47188,4.51314,4.41412,4.41825,391010.87848433,0
+RVT.US,D,20111003,000000,4.39274,4.40427,4.16534,4.21317,1030743.7074538,0
+RVT.US,D,20111004,000000,4.13769,4.32467,4.0456,4.30085,1560580.777479,0
+RVT.US,D,20111005,000000,4.30882,4.45247,4.28893,4.41271,485587.20126491,0
+RVT.US,D,20111006,000000,4.43625,4.54427,4.40427,4.54427,423216.35378597,0
+RVT.US,D,20111007,000000,4.55187,4.57587,4.40427,4.44432,642774.32092485,0
+RVT.US,D,20111010,000000,4.52017,4.60822,4.52017,4.60822,398696.72438978,0
+RVT.US,D,20111011,000000,4.58383,4.66327,4.55599,4.62783,503561.01101802,0
+RVT.US,D,20111012,000000,4.67161,4.71943,4.65951,4.68755,441197.62863153,0
+RVT.US,D,20111013,000000,4.66739,4.70724,4.62341,4.70724,235763.61642145,0
+RVT.US,D,20111014,000000,4.76322,4.80739,4.71943,4.79868,414438.47149821,0
+RVT.US,D,20111017,000000,4.7832,4.7832,4.68361,4.69139,460877.74523196,0
+RVT.US,D,20111018,000000,4.70331,4.82286,4.61966,4.80739,332619.99172678,0
+RVT.US,D,20111019,000000,4.81517,4.84686,4.70331,4.72684,595928.73287309,0
+RVT.US,D,20111020,000000,4.73913,4.73913,4.60822,4.70331,310487.05903331,0
+RVT.US,D,20111021,000000,4.77954,4.83927,4.72347,4.7832,604112.60708962,0
+RVT.US,D,20111024,000000,4.77954,4.95498,4.76726,4.9427,484008.86743113,0
+RVT.US,D,20111025,000000,4.93069,4.93407,4.80486,4.84115,472143.63619149,0
+RVT.US,D,20111026,000000,4.90668,4.93069,4.79868,4.91448,405719.24350835,0
+RVT.US,D,20111027,000000,5.078,5.16222,5.02559,5.14176,891591.1847284,0
+RVT.US,D,20111028,000000,5.14176,5.20966,5.13004,5.18181,568708.872891,0
+RVT.US,D,20111031,000000,5.12827,5.13277,5.05456,5.05456,281649.40687159,0
+RVT.US,D,20111101,000000,4.92273,4.93849,4.8493,4.85362,302185.87622103,0
+RVT.US,D,20111102,000000,4.9231,4.97045,4.88634,4.95788,405896.27284375,0
+RVT.US,D,20111103,000000,5.03571,5.08401,4.93069,5.05607,414941.83201818,0
+RVT.US,D,20111104,000000,5.02737,5.06479,4.99549,5.06479,318904.48399956,0
+RVT.US,D,20111107,000000,5.06225,5.06966,4.9668,5.04997,270730.10949043,0
+RVT.US,D,20111108,000000,5.06658,5.14176,5.00215,5.14176,348676.3391602,0
+RVT.US,D,20111109,000000,4.99117,5.01659,4.88588,4.89385,405179.62396787,0
+RVT.US,D,20111110,000000,4.97505,4.98714,4.88287,4.88588,353014.62431954,0
+RVT.US,D,20111111,000000,4.95835,5.02381,4.95835,5.02381,469173.59583535,0
+RVT.US,D,20111114,000000,5.00665,5.02288,4.93069,4.9668,272418.28682751,0
+RVT.US,D,20111115,000000,4.94673,5.01461,4.90668,5.00665,314887.19781587,0
+RVT.US,D,20111116,000000,4.97458,5.03413,4.93069,4.93407,410433.98261588,0
+RVT.US,D,20111117,000000,4.93407,4.97045,4.83487,4.85531,345644.44518084,0
+RVT.US,D,20111118,000000,4.91813,4.91813,4.82539,4.86946,404282.74643125,0
+RVT.US,D,20111121,000000,4.81114,4.81114,4.72347,4.76726,312510.09908917,0
+RVT.US,D,20111122,000000,4.76726,4.78695,4.70724,4.74718,542507.46480841,0
+RVT.US,D,20111123,000000,4.69515,4.69965,4.57972,4.5919,685710.33341268,0
+RVT.US,D,20111125,000000,4.58637,4.61057,4.52533,4.54924,263548.69054671,0
+RVT.US,D,20111128,000000,4.72787,4.75197,4.66327,4.7154,377141.80314085,0
+RVT.US,D,20111129,000000,4.73631,4.76406,4.6792,4.71971,373825.16920634,0
+RVT.US,D,20111130,000000,4.85081,4.9215,4.8463,4.91279,506156.73030953,0
+RVT.US,D,20111201,000000,4.93407,4.98293,4.90668,4.93849,392700.12226318,0
+RVT.US,D,20111202,000000,4.97101,5.00272,4.93069,4.95085,320795.28527476,0
+RVT.US,D,20111205,000000,5.01659,5.04406,4.97505,5.0119,475915.64076586,0
+RVT.US,D,20111206,000000,5.00272,5.04406,4.97505,5.04031,342015.34380491,0
+RVT.US,D,20111207,000000,5.00759,5.04406,4.93069,5.02737,435374.856515,0
+RVT.US,D,20111208,000000,4.93407,5.00272,4.88588,4.90209,366353.67809858,0
+RVT.US,D,20111209,000000,4.90988,5.05129,4.88588,5.04031,519640.82017058,0
+RVT.US,D,20111212,000000,5.0119,5.0119,4.87819,4.95835,446744.19232714,0
+RVT.US,D,20111213,000000,4.97871,5.00272,4.81695,4.83731,369803.61725552,0
+RVT.US,D,20111214,000000,4.8133,4.82108,4.74775,4.78113,292883.30457772,0
+RVT.US,D,20111215,000000,4.82108,4.82952,4.74775,4.79688,419239.5923899,0
+RVT.US,D,20111216,000000,4.8133,4.86187,4.8133,4.83731,442493.35539372,0
+RVT.US,D,20111219,000000,4.86543,4.87406,4.71971,4.72411,318089.72247996,0
+RVT.US,D,20111220,000000,4.79304,4.91813,4.79304,4.88287,659264.71016256,0
+RVT.US,D,20111221,000000,4.86543,4.89853,4.84565,4.88588,623292.56249543,0
+RVT.US,D,20111222,000000,4.88287,4.9427,4.86946,4.92694,473776.35855603,0
+RVT.US,D,20111223,000000,4.95498,4.98293,4.93407,4.97871,482295.09549134,0
+RVT.US,D,20111227,000000,4.9668,5.01659,4.95835,5.0119,471078.26085368,0
+RVT.US,D,20111228,000000,5.0119,5.0119,4.90209,4.90668,760690.78849341,0
+RVT.US,D,20111229,000000,4.93407,4.9473,4.90668,4.92273,893961.88480443,0
+RVT.US,D,20111230,000000,4.92554,4.99718,4.92554,4.97205,483008.54504188,0
+RVT.US,D,20120103,000000,5.06826,5.09282,5.03571,5.05129,554944.30884191,0
+RVT.US,D,20120104,000000,5.05129,5.10848,5.01958,5.09282,423127.83911827,0
+RVT.US,D,20120105,000000,5.08054,5.10454,5.02381,5.08908,541816.41053524,0
+RVT.US,D,20120106,000000,5.11345,5.14121,5.08401,5.09282,343674.72721395,0
+RVT.US,D,20120109,000000,5.10454,5.1247,5.06479,5.10014,291365.75792537,0
+RVT.US,D,20120110,000000,5.1534,5.17797,5.14543,5.16597,504165.68350705,0
+RVT.US,D,20120111,000000,5.16597,5.18181,5.1534,5.17797,329070.87348433,0
+RVT.US,D,20120112,000000,5.21444,5.21444,5.14871,5.17365,332893.00082236,0
+RVT.US,D,20120113,000000,5.1534,5.20206,5.10848,5.19381,468090.09098728,0
+RVT.US,D,20120117,000000,5.22739,5.23132,5.13277,5.1534,446601.28912867,0
+RVT.US,D,20120118,000000,5.17365,5.25101,5.14871,5.22222,1029259.2204966,0
+RVT.US,D,20120119,000000,5.25101,5.29039,5.23132,5.29039,333715.22743441,0
+RVT.US,D,20120120,000000,5.31149,5.33888,5.29959,5.33165,405211.61722127,0
+RVT.US,D,20120123,000000,5.35154,5.38098,5.31487,5.36344,437081.16336234,0
+RVT.US,D,20120124,000000,5.33888,5.36344,5.31487,5.35154,417125.90478276,0
+RVT.US,D,20120125,000000,5.34778,5.42017,5.33559,5.42017,351136.62034569,0
+RVT.US,D,20120126,000000,5.44474,5.46153,5.37573,5.4047,467079.10418024,0
+RVT.US,D,20120127,000000,5.40058,5.43714,5.37573,5.43714,399594.6683682,0
+RVT.US,D,20120130,000000,5.4092,5.42936,5.36035,5.42017,462049.76474773,0
+RVT.US,D,20120131,000000,5.44915,5.46491,5.39964,5.45356,333503.00552028,0
+RVT.US,D,20120201,000000,5.48554,5.57133,5.48224,5.55877,315925.91210918,0
+RVT.US,D,20120202,000000,5.5463,5.62741,5.5463,5.62741,444631.57116179,0
+RVT.US,D,20120203,000000,5.69239,5.7463,5.68394,5.70851,716428.12243181,0
+RVT.US,D,20120206,000000,5.69239,5.71273,5.67551,5.71273,332549.60656933,0
+RVT.US,D,20120207,000000,5.70795,5.7463,5.67409,5.73693,508378.1285364,0
+RVT.US,D,20120208,000000,5.74096,5.76553,5.69895,5.75344,417594.07272401,0
+RVT.US,D,20120209,000000,5.74809,5.75344,5.70317,5.72774,450025.63368292,0
+RVT.US,D,20120210,000000,5.6832,5.70317,5.64973,5.66744,428116.65376315,0
+RVT.US,D,20120213,000000,5.70851,5.73318,5.67138,5.68394,874723.27510073,0
+RVT.US,D,20120214,000000,5.67945,5.6967,5.66454,5.6967,308934.31980223,0
+RVT.US,D,20120215,000000,5.72774,5.73234,5.64607,5.65376,575299.48308883,0
+RVT.US,D,20120216,000000,5.67551,5.73693,5.66848,5.73318,444146.34015208,0
+RVT.US,D,20120217,000000,5.73234,5.75344,5.72062,5.75344,433767.72875317,0
+RVT.US,D,20120221,000000,5.77013,5.78522,5.69979,5.73318,436842.28040371,0
+RVT.US,D,20120222,000000,5.74096,5.75344,5.69173,5.69895,430805.1534895,0
+RVT.US,D,20120223,000000,5.71639,5.79009,5.68742,5.79009,471241.42644596,0
+RVT.US,D,20120224,000000,5.78588,5.81007,5.77313,5.78588,354784.91767365,0
+RVT.US,D,20120227,000000,5.77013,5.80707,5.70317,5.77313,378646.55249184,0
+RVT.US,D,20120228,000000,5.78588,5.80285,5.75344,5.79009,499544.79127611,0
+RVT.US,D,20120229,000000,5.81007,5.83595,5.72661,5.72661,640177.53519157,0
+RVT.US,D,20120301,000000,5.7463,5.80285,5.7463,5.75344,770590.56753329,0
+RVT.US,D,20120302,000000,5.75344,5.76084,5.69895,5.71227,581743.99076285,0
+RVT.US,D,20120305,000000,5.6832,5.6967,5.65816,5.6967,457177.19225681,0
+RVT.US,D,20120306,000000,5.62975,5.63809,5.52323,5.53908,629005.49110865,0
+RVT.US,D,20120307,000000,5.54319,5.59327,5.54319,5.59327,354439.39053706,0
+RVT.US,D,20120308,000000,5.61793,5.66247,5.57687,5.65816,399581.87106684,0
+RVT.US,D,20120309,000000,5.67016,5.76553,5.65816,5.69895,275105.72011206,0
+RVT.US,D,20120312,000000,5.69173,5.72062,5.69173,5.72062,435494.29799431,0
+RVT.US,D,20120313,000000,5.65376,5.78588,5.65376,5.78588,521141.30375445,0
+RVT.US,D,20120314,000000,5.79009,5.79009,5.66247,5.70795,459971.26971931,0
+RVT.US,D,20120315,000000,5.72062,5.75344,5.70317,5.7463,778899.21543804,0
+RVT.US,D,20120316,000000,5.77013,5.77013,5.71639,5.73234,294585.34565794,0
+RVT.US,D,20120319,000000,5.73234,5.81438,5.72062,5.74096,538641.61335742,0
+RVT.US,D,20120320,000000,5.72774,5.72774,5.69173,5.69895,579842.52506985,0
+RVT.US,D,20120321,000000,5.70795,5.72062,5.68742,5.70795,317222.70531316,0
+RVT.US,D,20120322,000000,5.69173,5.69173,5.57274,5.61333,793634.24150654,0
+RVT.US,D,20120323,000000,5.63387,5.63809,5.57274,5.63387,598418.87442842,0
+RVT.US,D,20120326,000000,5.70317,5.73234,5.69895,5.71639,806641.63189212,0
+RVT.US,D,20120327,000000,5.74809,5.76553,5.71639,5.72062,456647.17069235,0
+RVT.US,D,20120328,000000,5.74096,5.74809,5.65816,5.70317,323832.51146302,0
+RVT.US,D,20120329,000000,5.67016,5.72062,5.63387,5.71639,327245.12515769,0
+RVT.US,D,20120330,000000,5.73093,5.73543,5.66501,5.70083,404018.26886991,0
+RVT.US,D,20120402,000000,5.67409,5.778,5.66744,5.77013,359154.1296446,0
+RVT.US,D,20120403,000000,5.778,5.79009,5.72062,5.73693,319714.97975204,0
+RVT.US,D,20120404,000000,5.70795,5.70795,5.62552,5.67016,443823.20829287,0
+RVT.US,D,20120405,000000,5.64973,5.66744,5.62141,5.62141,200910.16618109,0
+RVT.US,D,20120409,000000,5.56055,5.58436,5.53908,5.56336,249952.6242988,0
+RVT.US,D,20120410,000000,5.56805,5.57687,5.41239,5.41567,515724.84595595,0
+RVT.US,D,20120411,000000,5.49021,5.51094,5.45749,5.47822,327514.93492791,0
+RVT.US,D,20120412,000000,5.46153,5.56805,5.46153,5.54319,353551.04453467,0
+RVT.US,D,20120413,000000,5.54319,5.54319,5.47352,5.48618,190946.40063444,0
+RVT.US,D,20120416,000000,5.51094,5.56336,5.46153,5.51432,422013.40745859,0
+RVT.US,D,20120417,000000,5.5553,5.61033,5.55191,5.57274,362728.84248977,0
+RVT.US,D,20120418,000000,5.56336,5.58868,5.5356,5.58868,417686.85315882,0
+RVT.US,D,20120419,000000,5.58868,5.60499,5.48281,5.507,371497.12680151,0
+RVT.US,D,20120420,000000,5.53908,5.56336,5.51094,5.53054,576419.24695739,0
+RVT.US,D,20120423,000000,5.46949,5.46949,5.41239,5.46153,295868.27511878,0
+RVT.US,D,20120424,000000,5.46153,5.507,5.45749,5.507,298886.30535499,0
+RVT.US,D,20120425,000000,5.58436,5.60499,5.56336,5.57274,390602.43128274,0
+RVT.US,D,20120426,000000,5.57274,5.6426,5.56805,5.63387,268575.89709567,0
+RVT.US,D,20120427,000000,5.6426,5.66247,5.59327,5.64973,227458.16784204,0
+RVT.US,D,20120430,000000,5.65562,5.65562,5.61333,5.64372,225054.40807086,0
+RVT.US,D,20120501,000000,5.64372,5.7223,5.61033,5.62197,401398.02141747,0
+RVT.US,D,20120502,000000,5.60969,5.6426,5.56805,5.62141,339690.50072543,0
+RVT.US,D,20120503,000000,5.63903,5.63903,5.56055,5.58005,329013.28562824,0
+RVT.US,D,20120504,000000,5.56055,5.56055,5.46153,5.49819,322711.68115268,0
+RVT.US,D,20120507,000000,5.46153,5.49021,5.45356,5.49021,355774.57564511,0
+RVT.US,D,20120508,000000,5.46491,5.46491,5.3505,5.44474,430992.84724269,0
+RVT.US,D,20120509,000000,5.38492,5.42655,5.35097,5.41023,355509.03164198,0
+RVT.US,D,20120510,000000,5.4379,5.4379,5.38098,5.4183,291236.71847005,0
+RVT.US,D,20120511,000000,5.39233,5.41371,5.36344,5.38492,263589.21533433,0
+RVT.US,D,20120514,000000,5.33831,5.33831,5.29743,5.31365,258957.6586856,0
+RVT.US,D,20120515,000000,5.3175,5.32162,5.23526,5.27296,607681.98772589,0
+RVT.US,D,20120516,000000,5.29743,5.29743,5.20694,5.23132,438462.2054669,0
+RVT.US,D,20120517,000000,5.215,5.21895,5.1082,5.11646,387572.67018695,0
+RVT.US,D,20120518,000000,5.13004,5.13004,5.00909,5.02559,506730.47598694,0
+RVT.US,D,20120521,000000,5.04247,5.12405,5.01791,5.12405,278370.09839937,0
+RVT.US,D,20120522,000000,5.14543,5.17009,5.07914,5.1082,478575.34656416,0
+RVT.US,D,20120523,000000,5.08785,5.17009,5.04669,5.17009,376755.75121663,0
+RVT.US,D,20120524,000000,5.15734,5.16597,5.1038,5.16597,254200.26190688,0
+RVT.US,D,20120525,000000,5.17215,5.19251,5.14646,5.18519,286417.46806811,0
+RVT.US,D,20120529,000000,5.22222,5.26424,5.20966,5.26424,316735.34141989,0
+RVT.US,D,20120530,000000,5.2392,5.2422,5.17994,5.19701,449152.21786545,0
+RVT.US,D,20120531,000000,5.19701,5.20572,5.13408,5.18903,422608.48197161,0
+RVT.US,D,20120601,000000,5.08908,5.11711,5.01791,5.0389,488582.83622377,0
+RVT.US,D,20120604,000000,5.07182,5.08401,4.96783,5.00084,336265.0897294,0
+RVT.US,D,20120605,000000,4.96783,5.02972,4.95142,5.00909,593062.13736958,0
+RVT.US,D,20120606,000000,5.05503,5.10501,5.04669,5.10501,327409.35719173,0
+RVT.US,D,20120607,000000,5.20151,5.20966,5.12217,5.12554,408966.55872717,0
+RVT.US,D,20120608,000000,5.09704,5.17994,5.08908,5.17581,216522.8738342,0
+RVT.US,D,20120611,000000,5.22222,5.22222,5.11392,5.14646,318049.19769234,0
+RVT.US,D,20120612,000000,5.16728,5.17215,5.07182,5.10895,487470.53744766,0
+RVT.US,D,20120613,000000,5.11711,5.13004,5.06769,5.07979,430463.89212002,0
+RVT.US,D,20120614,000000,5.06769,5.13896,5.05035,5.13896,167578.5283602,0
+RVT.US,D,20120615,000000,5.13896,5.20151,5.08908,5.19251,285754.1412812,0
+RVT.US,D,20120618,000000,5.17215,5.19251,5.15068,5.19251,243144.45997794,0
+RVT.US,D,20120619,000000,5.23132,5.27221,5.21773,5.26732,437304.04969427,0
+RVT.US,D,20120620,000000,5.28111,5.29743,5.2346,5.27221,240948.65635378,0
+RVT.US,D,20120621,000000,5.29236,5.29743,5.15068,5.15931,576123.84258445,0
+RVT.US,D,20120622,000000,5.19251,5.19251,5.15519,5.16728,282038.65812113,0
+RVT.US,D,20120625,000000,5.12217,5.12554,5.07979,5.12217,233814.16084836,0
+RVT.US,D,20120626,000000,5.12217,5.12217,5.07557,5.09704,253482.54658922,0
+RVT.US,D,20120627,000000,5.13004,5.13004,5.06769,5.08401,251511.76218056,0
+RVT.US,D,20120628,000000,5.04247,5.07557,5.00909,5.07182,366541.37185179,0
+RVT.US,D,20120629,000000,5.17215,5.20966,5.16343,5.19701,292663.61757112,0
+RVT.US,D,20120702,000000,5.20966,5.28111,5.20151,5.28111,406998.97364385,0
+RVT.US,D,20120703,000000,5.30558,5.3175,5.2767,5.3175,238750.71984606,0
+RVT.US,D,20120705,000000,5.33831,5.38492,5.33831,5.36344,363050.9079072,0
+RVT.US,D,20120706,000000,5.33081,5.36757,5.3175,5.36035,337803.96521734,0
+RVT.US,D,20120709,000000,5.34694,5.34694,5.25148,5.30943,298825.51817356,0
+RVT.US,D,20120710,000000,5.32237,5.33438,5.22222,5.22663,240333.31944696,0
+RVT.US,D,20120711,000000,5.23132,5.24717,5.17581,5.19701,220299.14417569,0
+RVT.US,D,20120712,000000,5.14223,5.22222,5.11711,5.20572,257143.64121854,0
+RVT.US,D,20120713,000000,5.20572,5.27221,5.20572,5.27221,196875.81692893,0
+RVT.US,D,20120716,000000,5.26732,5.28111,5.20966,5.27221,189166.50930431,0
+RVT.US,D,20120717,000000,5.28111,5.29743,5.21773,5.25607,199257.18142274,0
+RVT.US,D,20120718,000000,5.25607,5.28917,5.2392,5.26424,254648.16745431,0
+RVT.US,D,20120719,000000,5.28917,5.29743,5.22663,5.25607,333212.93335623,0
+RVT.US,D,20120720,000000,5.22663,5.2392,5.18519,5.19251,202402.11823073,0
+RVT.US,D,20120723,000000,5.13408,5.13408,5.00909,5.10501,361663.46715196,0
+RVT.US,D,20120724,000000,5.09704,5.11711,5.02559,5.06769,424431.03097291,0
+RVT.US,D,20120725,000000,5.07557,5.11392,5.04669,5.05503,226510.1011,0
+RVT.US,D,20120726,000000,5.13004,5.13408,5.06404,5.08908,261123.60193993,0
+RVT.US,D,20120727,000000,5.11711,5.2346,5.11392,5.2346,388423.69072705,0
+RVT.US,D,20120730,000000,5.23132,5.25927,5.16728,5.17581,256421.66013376,0
+RVT.US,D,20120731,000000,5.17581,5.20572,5.13004,5.14646,403574.6290896,0
+RVT.US,D,20120801,000000,5.19251,5.19251,5.07979,5.08401,328946.09979613,0
+RVT.US,D,20120802,000000,5.05035,5.07557,5.01791,5.05503,328041.75716703,0
+RVT.US,D,20120803,000000,5.13408,5.17994,5.11392,5.15931,239521.75725269,0
+RVT.US,D,20120806,000000,5.18903,5.2422,5.17994,5.22222,306731.05108561,0
+RVT.US,D,20120807,000000,5.2422,5.30943,5.23132,5.29236,403108.59403192,0
+RVT.US,D,20120808,000000,5.2843,5.33081,5.28111,5.29236,328319.03202973,0
+RVT.US,D,20120809,000000,5.30136,5.32631,5.26424,5.30943,282710.51644227,0
+RVT.US,D,20120810,000000,5.2843,5.3175,5.27221,5.3175,166922.66666576,0
+RVT.US,D,20120813,000000,5.32237,5.32631,5.25607,5.31365,249574.03746705,0
+RVT.US,D,20120814,000000,5.33438,5.33438,5.28917,5.29743,241884.99223626,0
+RVT.US,D,20120815,000000,5.28917,5.32631,5.28917,5.3175,307819.88814258,0
+RVT.US,D,20120816,000000,5.33438,5.40564,5.30943,5.36757,310461.4644306,0
+RVT.US,D,20120817,000000,5.38819,5.41371,5.36757,5.41023,227730.11049584,0
+RVT.US,D,20120820,000000,5.41371,5.41371,5.36757,5.37573,185677.11180152,0
+RVT.US,D,20120821,000000,5.38819,5.4379,5.35097,5.35575,436002.99072318,0
+RVT.US,D,20120822,000000,5.35575,5.37573,5.30558,5.33831,359072.01362758,0
+RVT.US,D,20120823,000000,5.34272,5.34272,5.28111,5.32237,364270.91730305,0
+RVT.US,D,20120824,000000,5.30943,5.35097,5.29743,5.3175,298806.32222152,0
+RVT.US,D,20120827,000000,5.32631,5.35097,5.30558,5.3175,272707.29254978,0
+RVT.US,D,20120828,000000,5.31365,5.32631,5.29743,5.3175,315565.45478769,0
+RVT.US,D,20120829,000000,5.32237,5.33081,5.30558,5.31365,346107.28091318,0
+RVT.US,D,20120830,000000,5.29743,5.29743,5.25607,5.2843,320645.98342563,0
+RVT.US,D,20120831,000000,5.30943,5.30943,5.25607,5.30136,324358.26726035,0
+RVT.US,D,20120904,000000,5.31796,5.37751,5.27633,5.3731,351324.3140989,0
+RVT.US,D,20120905,000000,5.35154,5.3731,5.33512,5.35154,269129.38037927,0
+RVT.US,D,20120906,000000,5.3731,5.45412,5.3731,5.42833,426413.54624116,0
+RVT.US,D,20120907,000000,5.42317,5.49106,5.42317,5.46209,384725.27063546,0
+RVT.US,D,20120910,000000,5.44015,5.48338,5.43714,5.44915,365329.89399018,0
+RVT.US,D,20120911,000000,5.46209,5.49997,5.45806,5.47475,238780.58021589,0
+RVT.US,D,20120912,000000,5.49595,5.50804,5.44015,5.49595,338458.76047001,0
+RVT.US,D,20120913,000000,5.49997,5.57687,5.48797,5.57687,437714.6297794,0
+RVT.US,D,20120914,000000,5.59327,5.65609,5.59327,5.63556,435484.7000183,0
+RVT.US,D,20120917,000000,5.62262,5.62262,5.59327,5.60152,383370.88957539,0
+RVT.US,D,20120918,000000,5.58868,5.60152,5.55989,5.5973,326027.2486454,0
+RVT.US,D,20120919,000000,5.60152,5.62262,5.58436,5.58436,283477.2880818,0
+RVT.US,D,20120920,000000,5.55474,5.57687,5.52126,5.5628,381723.23702593,0
+RVT.US,D,20120921,000000,5.58868,5.60152,5.5674,5.57687,288422.37861372,0
+RVT.US,D,20120924,000000,5.55989,5.59327,5.54198,5.57687,450917.17901065,0
+RVT.US,D,20120925,000000,5.58436,5.63087,5.52539,5.55136,730052.98260776,0
+RVT.US,D,20120926,000000,5.5342,5.55136,5.48797,5.49595,490952.46985801,0
+RVT.US,D,20120927,000000,5.50513,5.5674,5.47943,5.55989,395039.89552759,0
+RVT.US,D,20120928,000000,5.5463,5.55136,5.49997,5.52998,301635.59226276,0
+RVT.US,D,20121001,000000,5.5463,5.58436,5.50804,5.53814,436953.19034878,0
+RVT.US,D,20121002,000000,5.55136,5.55136,5.50804,5.53814,333564.8591435,0
+RVT.US,D,20121003,000000,5.55989,5.55989,5.49997,5.52539,486965.04404414,0
+RVT.US,D,20121004,000000,5.52998,5.55989,5.50804,5.5463,514521.89962858,0
+RVT.US,D,20121005,000000,5.58436,5.62262,5.52539,5.5342,570344.79458087,0
+RVT.US,D,20121008,000000,5.53814,5.55989,5.50804,5.54198,311925.68899397,0
+RVT.US,D,20121009,000000,5.5342,5.5342,5.47475,5.49595,479686.57889847,0
+RVT.US,D,20121010,000000,5.50804,5.50804,5.45806,5.47475,315980.30063994,0
+RVT.US,D,20121011,000000,5.50804,5.52126,5.46593,5.47044,319649.92680349,0
+RVT.US,D,20121012,000000,5.49997,5.50513,5.44915,5.45412,284533.06544358,0
+RVT.US,D,20121015,000000,5.49595,5.49595,5.41493,5.47044,432222.45461455,0
+RVT.US,D,20121016,000000,5.47475,5.52126,5.47475,5.50513,403582.09418205,0
+RVT.US,D,20121017,000000,5.52998,5.58005,5.52126,5.57199,335795.85534639,0
+RVT.US,D,20121018,000000,5.57687,5.58436,5.54198,5.55474,469173.59583535,0
+RVT.US,D,20121019,000000,5.52539,5.53814,5.47475,5.52126,354555.63269104,0
+RVT.US,D,20121022,000000,5.52126,5.52539,5.48338,5.51282,242509.92711908,0
+RVT.US,D,20121023,000000,5.47943,5.50513,5.44915,5.48338,520403.32604298,0
+RVT.US,D,20121024,000000,5.49106,5.49997,5.45412,5.47943,295337.18711254,0
+RVT.US,D,20121025,000000,5.52539,5.54198,5.44015,5.48338,359080.54516181,0
+RVT.US,D,20121026,000000,5.48797,5.51282,5.44015,5.47943,276269.20809358,0
+RVT.US,D,20121031,000000,5.49595,5.50804,5.44474,5.50804,426415.67912472,0
+RVT.US,D,20121101,000000,5.52126,5.61372,5.52126,5.60152,304332.62352333,0
+RVT.US,D,20121102,000000,5.64025,5.64025,5.55474,5.5674,500496.0573435,0
+RVT.US,D,20121105,000000,5.57687,5.58005,5.5463,5.55474,425492.1405436,0
+RVT.US,D,20121106,000000,5.58436,5.6183,5.58436,5.61033,458183.91329673,0
+RVT.US,D,20121107,000000,5.55989,5.5628,5.47475,5.51282,745127.13716217,0
+RVT.US,D,20121108,000000,5.51685,5.51685,5.44474,5.45806,398307.47314024,0
+RVT.US,D,20121109,000000,5.43714,5.46593,5.41493,5.41493,492035.97470606,0
+RVT.US,D,20121112,000000,5.41493,5.44474,5.38623,5.4198,431966.50858745,0
+RVT.US,D,20121113,000000,5.39383,5.43714,5.38623,5.39383,389158.46911319,0
+RVT.US,D,20121114,000000,5.39785,5.40236,5.26349,5.27633,675170.68930505,0
+RVT.US,D,20121115,000000,5.22026,5.24192,5.09039,5.18725,894790.51006716,0
+RVT.US,D,20121116,000000,5.19484,5.27173,5.14506,5.26349,671495.73093261,0
+RVT.US,D,20121119,000000,5.30558,5.36841,5.29743,5.36082,307567.1414408,0
+RVT.US,D,20121120,000000,5.35631,5.3731,5.32237,5.3731,288892.67943851,0
+RVT.US,D,20121121,000000,5.39785,5.41192,5.35154,5.41192,312140.04379166,0
+RVT.US,D,20121123,000000,5.44015,5.46209,5.41493,5.45806,125060.56104999,0
+RVT.US,D,20121126,000000,5.44474,5.47475,5.4198,5.46593,285042.82461422,0
+RVT.US,D,20121127,000000,5.46209,5.49595,5.44015,5.45806,313981.788745,0
+RVT.US,D,20121128,000000,5.44474,5.50804,5.38943,5.49997,385755.45339454,0
+RVT.US,D,20121129,000000,5.55136,5.55136,5.50513,5.5342,313361.11962928,0
+RVT.US,D,20121130,000000,5.5463,5.55989,5.50513,5.55474,409067.87069624,0
+RVT.US,D,20121203,000000,5.58868,5.60152,5.52539,5.5674,461259.53138906,0
+RVT.US,D,20121204,000000,5.61493,5.61493,5.5507,5.58436,598454.06700715,0
+RVT.US,D,20121205,000000,5.59805,5.59805,5.52454,5.58005,485353.6505152,0
+RVT.US,D,20121206,000000,5.55989,5.58005,5.53738,5.58005,393710.04262844,0
+RVT.US,D,20121207,000000,5.58436,5.58436,5.54142,5.55989,406942.45222952,0
+RVT.US,D,20121210,000000,5.57687,5.58005,5.53738,5.5628,526505.50590576,0
+RVT.US,D,20121211,000000,5.58436,5.6366,5.58436,5.6109,307888.14041647,0
+RVT.US,D,20121212,000000,5.6366,5.6366,5.58436,5.59384,431954.77772788,0
+RVT.US,D,20121213,000000,5.6109,5.62834,5.55474,5.59384,506040.48815555,0
+RVT.US,D,20121214,000000,5.58436,5.61493,5.55989,5.61493,442987.11793766,0
+RVT.US,D,20121217,000000,5.6366,5.66781,5.6109,5.66781,614125.42895813,0
+RVT.US,D,20121218,000000,5.67494,5.7404,5.64157,5.7404,616559.04909914,0
+RVT.US,D,20121219,000000,5.77013,5.77884,5.71451,5.73608,553597.3928743,0
+RVT.US,D,20121220,000000,5.7404,5.78691,5.72661,5.78691,378006.68742408,0
+RVT.US,D,20121221,000000,5.74565,5.76665,5.71874,5.7404,499615.17643356,0
+RVT.US,D,20121224,000000,5.76131,5.76131,5.7315,5.74809,248841.39196447,0
+RVT.US,D,20121226,000000,5.75344,5.77013,5.69773,5.72661,555203.45419436,0
+RVT.US,D,20121227,000000,5.7315,5.7404,5.65376,5.71874,531224.51078042,0
+RVT.US,D,20121228,000000,5.70083,5.72277,5.67494,5.69304,403633.28338748,0
+RVT.US,D,20121231,000000,5.70083,5.78279,5.67898,5.78279,569663.33828373,0
+RVT.US,D,20130102,000000,5.88152,5.97792,5.86989,5.97792,558717.37985808,0
+RVT.US,D,20130103,000000,5.95166,5.99967,5.9269,5.96806,662071.58492643,0
+RVT.US,D,20130104,000000,5.96432,6.05435,5.95541,6.00717,463251.64463332,0
+RVT.US,D,20130107,000000,6.02959,6.03662,5.98552,6.03296,669232.74147633,0
+RVT.US,D,20130108,000000,6.01589,6.03296,5.9946,6.02443,482043.41523135,0
+RVT.US,D,20130109,000000,6.05435,6.08135,6.02959,6.05435,572902.12196832,0
+RVT.US,D,20130110,000000,6.06822,6.10582,6.05837,6.10245,515833.62301747,0
+RVT.US,D,20130111,000000,6.09748,6.10582,6.0639,6.07646,704639.67500028,0
+RVT.US,D,20130114,000000,6.08463,6.09748,6.07084,6.08463,399191.55337551,0
+RVT.US,D,20130115,000000,6.07084,6.09748,6.05837,6.07084,467873.60330603,0
+RVT.US,D,20130116,000000,6.08135,6.08463,6.0639,6.08463,449868.86674132,0
+RVT.US,D,20130117,000000,6.10245,6.16208,6.0941,6.15026,494766.06566179,0
+RVT.US,D,20130118,000000,6.15354,6.18787,6.13591,6.18505,437689.0351767,0
+RVT.US,D,20130122,000000,6.16649,6.18787,6.15814,6.16649,668779.50372001,0
+RVT.US,D,20130123,000000,6.18505,6.20605,6.17623,6.19621,449014.64687588,0
+RVT.US,D,20130124,000000,6.20605,6.23569,6.17165,6.19621,649851.22857418,0
+RVT.US,D,20130125,000000,6.22191,6.24076,6.20605,6.23109,353367.61654859,0
+RVT.US,D,20130128,000000,6.24413,6.25304,6.21825,6.23569,461182.74758092,0
+RVT.US,D,20130129,000000,6.23569,6.25688,6.23569,6.25304,452667.20997095,0
+RVT.US,D,20130130,000000,6.26157,6.26973,6.17623,6.21496,570447.17299172,0
+RVT.US,D,20130131,000000,6.22191,6.24863,6.20605,6.24863,422081.65973248,0
+RVT.US,D,20130201,000000,6.26607,6.31473,6.26157,6.30358,524022.8294429,0
+RVT.US,D,20130204,000000,6.28754,6.29091,6.22659,6.25304,428669.07060499,0
+RVT.US,D,20130205,000000,6.26607,6.35112,6.24863,6.33387,465974.2704966,0
+RVT.US,D,20130206,000000,6.29091,6.33987,6.28369,6.3259,363828.34396452,0
+RVT.US,D,20130207,000000,6.3259,6.34381,6.26973,6.33387,432855.92103162,0
+RVT.US,D,20130208,000000,6.33387,6.35112,6.32993,6.33387,458526.24110799,0
+RVT.US,D,20130211,000000,6.33987,6.365,6.33387,6.35684,388852.40032245,0
+RVT.US,D,20130212,000000,6.365,6.39369,6.34381,6.37822,442623.46129083,0
+RVT.US,D,20130213,000000,6.37822,6.40794,6.365,6.40794,274524.50934219,0
+RVT.US,D,20130214,000000,6.40794,6.42867,6.40373,6.41732,314683.50743597,0
+RVT.US,D,20130215,000000,6.42483,6.44695,6.39847,6.42126,386691.78927701,0
+RVT.US,D,20130219,000000,6.42483,6.45098,6.42483,6.45098,425656.37257766,0
+RVT.US,D,20130220,000000,6.46027,6.46374,6.37344,6.37822,425216.99856447,0
+RVT.US,D,20130221,000000,6.365,6.48212,6.26157,6.30939,399528.54897786,0
+RVT.US,D,20130222,000000,6.35684,6.39115,6.33987,6.39115,445542.31244156,0
+RVT.US,D,20130225,000000,6.40373,6.40794,6.21825,6.23109,536081.08664464,0
+RVT.US,D,20130226,000000,6.26157,6.27976,6.21825,6.26973,342778.9161191,0
+RVT.US,D,20130227,000000,6.26973,6.35112,6.26973,6.34849,467893.86569985,0
+RVT.US,D,20130228,000000,6.33987,6.43973,6.3259,6.38291,565096.83458355,0
+RVT.US,D,20130301,000000,6.365,6.41348,6.3259,6.40794,406725.96454827,0
+RVT.US,D,20130304,000000,6.38225,6.42867,6.38225,6.42126,381123.8967458,0
+RVT.US,D,20130305,000000,6.42867,6.46918,6.41348,6.4342,406208.74028517,0
+RVT.US,D,20130306,000000,6.45098,6.46027,6.40373,6.42867,277928.59150262,0
+RVT.US,D,20130307,000000,6.39847,6.44376,6.39115,6.4342,424204.94531565,0
+RVT.US,D,20130308,000000,6.4478,6.4644,6.42126,6.45699,432039.02662847,0
+RVT.US,D,20130311,000000,6.45098,6.47734,6.4342,6.47734,268963.01546166,0
+RVT.US,D,20130312,000000,6.47734,6.50425,6.42867,6.45098,429035.92657716,0
+RVT.US,D,20130313,000000,6.45699,6.49815,6.45098,6.4644,285439.54095623,0
+RVT.US,D,20130314,000000,6.46918,6.52206,6.46918,6.49468,305421.46058028,0
+RVT.US,D,20130315,000000,6.63928,6.63928,6.45699,6.47734,395612.57476323,0
+RVT.US,D,20130318,000000,6.42867,6.48793,6.40794,6.45699,271502.21333885,0
+RVT.US,D,20130319,000000,6.47321,6.50425,6.42867,6.47321,350872.14278436,0
+RVT.US,D,20130320,000000,6.49056,6.53866,6.48793,6.52206,273813.19267521,0
+RVT.US,D,20130321,000000,6.50425,6.52966,6.47734,6.52553,344227.14405576,0
+RVT.US,D,20130322,000000,6.52206,6.53866,6.49468,6.52966,285724.28091138,0
+RVT.US,D,20130325,000000,6.52206,6.5351,6.45098,6.47321,331339.19514951,0
+RVT.US,D,20130326,000000,6.47734,6.5351,6.45699,6.52206,407931.0437592,0
+RVT.US,D,20130327,000000,6.50903,6.54803,6.4644,6.54803,435022.93072774,0
+RVT.US,D,20130328,000000,6.544,6.57898,6.53866,6.5741,395175.33363359,0
+RVT.US,D,20130401,000000,6.56999,6.58995,6.48315,6.52206,387322.05636874,0
+RVT.US,D,20130402,000000,6.46918,6.53866,6.4342,6.45699,499955.37136125,0
+RVT.US,D,20130403,000000,6.39115,6.43973,6.30807,6.32862,609337.10536779,0
+RVT.US,D,20130404,000000,6.32862,6.37344,6.32862,6.36809,305039.6744232,0
+RVT.US,D,20130405,000000,6.32074,6.38665,6.2943,6.38665,448006.85939418,0
+RVT.US,D,20130408,000000,6.38665,6.39115,6.31661,6.35919,289232.8743662,0
+RVT.US,D,20130409,000000,6.38225,6.39847,6.33855,6.36809,382888.85789102,0
+RVT.US,D,20130410,000000,6.38665,6.49815,6.38665,6.48315,437555.72995426,0
+RVT.US,D,20130411,000000,6.50425,6.54803,6.49056,6.54803,423358.19054266,0
+RVT.US,D,20130412,000000,6.52966,6.54803,6.46918,6.50903,328841.58850171,0
+RVT.US,D,20130415,000000,6.47734,6.48793,6.30807,6.32862,505269.45074891,0
+RVT.US,D,20130416,000000,6.40373,6.40373,6.27704,6.30807,689885.45297974,0
+RVT.US,D,20130417,000000,6.2551,6.28192,6.16312,6.18965,471461.11345255,0
+RVT.US,D,20130418,000000,6.18965,6.198,6.1511,6.19349,470516.24603584,0
+RVT.US,D,20130419,000000,6.19349,6.23832,6.1813,6.22875,291205.79165843,0
+RVT.US,D,20130422,000000,6.23363,6.2506,6.12804,6.22519,345826.80672514,0
+RVT.US,D,20130423,000000,6.27235,6.32862,6.27235,6.31267,449818.74397768,0
+RVT.US,D,20130424,000000,6.3333,6.35919,6.31267,6.35919,333796.27700966,0
+RVT.US,D,20130425,000000,6.37344,6.39115,6.33855,6.35046,431466.34739283,0
+RVT.US,D,20130426,000000,6.365,6.39369,6.34784,6.36809,346414.4161457,0
+RVT.US,D,20130429,000000,6.34784,6.40373,6.34249,6.35919,318503.50189043,0
+RVT.US,D,20130430,000000,6.38225,6.46918,6.365,6.46918,455154.15220094,0
+RVT.US,D,20130501,000000,6.46027,6.47734,6.39369,6.40373,367210.03084758,0
+RVT.US,D,20130502,000000,6.42867,6.43973,6.38225,6.42867,543931.16458416,0
+RVT.US,D,20130503,000000,6.50425,6.54803,6.50425,6.53866,503500.22383658,0
+RVT.US,D,20130506,000000,6.52553,6.57898,6.52206,6.5351,475205.39054067,0
+RVT.US,D,20130507,000000,6.52966,6.56999,6.52553,6.5516,503556.7452509,0
+RVT.US,D,20130508,000000,6.5351,6.62615,6.52966,6.62615,354177.04585929,0
+RVT.US,D,20130509,000000,6.63093,6.64837,6.60561,6.61724,245948.13541647,0
+RVT.US,D,20130510,000000,6.63431,6.66496,6.5741,6.6569,560114.41858934,0
+RVT.US,D,20130513,000000,6.66159,6.70342,6.64837,6.69929,413089.42264704,0
+RVT.US,D,20130514,000000,6.69291,6.75667,6.69291,6.75667,530643.30001054,0
+RVT.US,D,20130515,000000,6.75667,6.80121,6.73839,6.77947,493164.27010886,0
+RVT.US,D,20130516,000000,6.77947,6.83113,6.77046,6.80121,304433.93549239,0
+RVT.US,D,20130517,000000,6.84566,6.88065,6.82597,6.88065,319213.75211565,0
+RVT.US,D,20130520,000000,6.8663,6.8963,6.8483,6.87482,342125.18730821,0
+RVT.US,D,20130521,000000,6.88701,6.92809,6.87482,6.92809,312221.09336691,0
+RVT.US,D,20130522,000000,6.94027,6.96251,6.84566,6.90155,545542.5581131,0
+RVT.US,D,20130523,000000,6.81706,6.88065,6.78865,6.86123,570762.83975848,0
+RVT.US,D,20130524,000000,6.84566,6.8542,6.81031,6.84125,379292.81621026,0
+RVT.US,D,20130528,000000,6.91514,6.97638,6.81031,6.87482,480737.02405137,0
+RVT.US,D,20130529,000000,6.8483,6.86123,6.78865,6.83113,360137.38896538,0
+RVT.US,D,20130530,000000,6.8542,6.90595,6.8483,6.88065,387735.83577923,0
+RVT.US,D,20130531,000000,6.87857,6.89498,6.78865,6.79616,462148.94383323,0
+RVT.US,D,20130603,000000,6.80121,6.83113,6.74861,6.82597,331834.02413523,0
+RVT.US,D,20130604,000000,6.83619,6.86123,6.72245,6.76061,445204.25039743,0
+RVT.US,D,20130605,000000,6.74392,6.76061,6.6569,6.68326,336971.07418749,0
+RVT.US,D,20130606,000000,6.69291,6.73839,6.63431,6.72245,268597.22593126,0
+RVT.US,D,20130607,000000,6.72723,6.85766,6.72723,6.8483,310937.09746429,0
+RVT.US,D,20130610,000000,6.87482,6.89207,6.82597,6.8706,292270.10055446,0
+RVT.US,D,20130611,000000,6.83113,6.85766,6.78865,6.82597,451691.41574263,0
+RVT.US,D,20130612,000000,6.84566,6.8722,6.71251,6.72582,303274.71327798,0
+RVT.US,D,20130613,000000,6.69029,6.81444,6.65447,6.79146,303706.62219872,0
+RVT.US,D,20130614,000000,6.77242,6.81706,6.68606,6.71757,493039.49642065,0
+RVT.US,D,20130617,000000,6.76971,6.7787,6.67698,6.71251,492551.0660856,0
+RVT.US,D,20130618,000000,6.71757,6.81444,6.70632,6.80609,381209.21208818,0
+RVT.US,D,20130619,000000,6.82176,6.83188,6.73005,6.73005,335317.02298736,0
+RVT.US,D,20130620,000000,6.64143,6.67284,6.52619,6.56173,350328.25747677,0
+RVT.US,D,20130621,000000,6.61958,6.65108,6.5139,6.65108,477604.88454474,0
+RVT.US,D,20130624,000000,6.553,6.57486,6.41732,6.52206,289410.97014339,0
+RVT.US,D,20130625,000000,6.60721,6.63308,6.53585,6.57054,281220.69727619,0
+RVT.US,D,20130626,000000,6.61452,6.67698,6.59689,6.62437,305016.21270405,0
+RVT.US,D,20130627,000000,6.68109,6.72582,6.65108,6.70632,263355.66458461,0
+RVT.US,D,20130628,000000,6.67284,6.73005,6.65859,6.69864,262124.99077097,0
+RVT.US,D,20130701,000000,6.72582,6.83188,6.71757,6.74805,356060.38204203,0
+RVT.US,D,20130702,000000,6.74805,6.81706,6.68109,6.73754,554041.0326546,0
+RVT.US,D,20130703,000000,6.65447,6.69029,6.60721,6.69029,549142.86556098,0
+RVT.US,D,20130705,000000,6.73754,6.73754,6.66449,6.73005,219213.50644409,0
+RVT.US,D,20130708,000000,6.79146,6.81031,6.75996,6.76971,326251.20141911,0
+RVT.US,D,20130709,000000,6.79146,6.82597,6.77242,6.81706,321568.45556496,0
+RVT.US,D,20130710,000000,6.81706,6.84894,6.79146,6.82597,411574.00887826,0
+RVT.US,D,20130711,000000,6.90652,6.92011,6.85851,6.86695,382467.61338809,0
+RVT.US,D,20130712,000000,6.88129,6.95078,6.88129,6.93024,253252.19516483,0
+RVT.US,D,20130715,000000,6.95078,6.99476,6.91149,6.96916,370613.04656623,0
+RVT.US,D,20130716,000000,6.97272,6.97787,6.90652,6.9324,321275.18407558,0
+RVT.US,D,20130717,000000,6.96034,7.00873,6.9324,6.94646,354456.45360554,0
+RVT.US,D,20130718,000000,6.96381,7.01961,6.94646,6.9866,306290.61063064,0
+RVT.US,D,20130719,000000,6.97272,6.99476,6.95078,6.97272,294123.57636738,0
+RVT.US,D,20130722,000000,6.98143,7.02476,6.97787,7.01961,273540.18357963,0
+RVT.US,D,20130723,000000,7.06659,7.07905,7.03057,7.07024,299540.03416588,0
+RVT.US,D,20130724,000000,7.10766,7.13794,6.98143,6.9866,312173.10348682,0
+RVT.US,D,20130725,000000,6.97272,7.03057,6.96034,7.03057,323095.60019333,0
+RVT.US,D,20130726,000000,7.00423,7.0439,6.99983,7.03658,222471.48608071,0
+RVT.US,D,20130729,000000,7.00873,7.01961,6.98143,6.9866,235027.77159354,0
+RVT.US,D,20130730,000000,7.00873,7.03658,6.94646,6.95537,234559.6036523,0
+RVT.US,D,20130731,000000,6.97787,7.02476,6.97787,6.99983,326869.73765126,0
+RVT.US,D,20130801,000000,7.0439,7.08862,7.0439,7.07024,250110.45768217,0
+RVT.US,D,20130802,000000,7.07024,7.09153,7.03995,7.08862,160203.01701261,0
+RVT.US,D,20130805,000000,7.09153,7.09594,7.05701,7.09594,215665.45464341,0
+RVT.US,D,20130806,000000,7.05111,7.08346,6.99476,7.07464,347235.57631598,0
+RVT.US,D,20130807,000000,7.0468,7.10766,7.01961,7.09594,214192.6985458,0
+RVT.US,D,20130808,000000,7.11769,7.17152,7.09594,7.1551,338475.82353848,0
+RVT.US,D,20130809,000000,7.13269,7.14919,7.08862,7.10175,214826.16496288,0
+RVT.US,D,20130812,000000,7.06659,7.14404,7.06659,7.11394,190142.30353264,0
+RVT.US,D,20130813,000000,7.10953,7.11769,7.07905,7.08862,300171.3676994,0
+RVT.US,D,20130814,000000,7.07905,7.10766,7.0439,7.05701,240475.15620364,0
+RVT.US,D,20130815,000000,7.01314,7.01961,6.96916,6.99476,345821.47451625,0
+RVT.US,D,20130816,000000,6.96381,6.99476,6.89292,6.89292,253318.31455517,0
+RVT.US,D,20130819,000000,6.86695,6.91149,6.82176,6.82176,455991.30899792,0
+RVT.US,D,20130820,000000,6.84125,6.92368,6.84125,6.8722,612137.58148098,0
+RVT.US,D,20130821,000000,6.82597,6.88505,6.82176,6.84566,553345.71261431,0
+RVT.US,D,20130822,000000,6.84894,6.92011,6.83619,6.90221,312875.88861957,0
+RVT.US,D,20130823,000000,6.9158,6.94168,6.90221,6.92368,178417.8426079,0
+RVT.US,D,20130826,000000,6.91149,6.96381,6.91149,6.94168,294642.93351403,0
+RVT.US,D,20130827,000000,6.92368,6.92368,6.76971,6.7879,366591.49461542,0
+RVT.US,D,20130828,000000,6.76483,6.83188,6.74392,6.81706,279397.08183311,0
+RVT.US,D,20130829,000000,6.79502,6.8722,6.79502,6.86695,228037.24572835,0
+RVT.US,D,20130830,000000,6.85851,6.87577,6.79502,6.80609,206323.42465427,0
+RVT.US,D,20130903,000000,6.89002,6.92171,6.75583,6.80684,190163.63236823,0
+RVT.US,D,20130904,000000,6.78865,6.89498,6.78865,6.84632,310664.08836872,0
+RVT.US,D,20130905,000000,6.85908,6.90436,6.85485,6.87333,205492.66650797,0
+RVT.US,D,20130906,000000,6.89002,6.92171,6.81866,6.89498,152580.09117215,0
+RVT.US,D,20130909,000000,6.9158,6.96916,6.9158,6.96916,236715.94893061,0
+RVT.US,D,20130910,000000,7.02326,7.06659,6.99325,7.06659,222790.3521728,0
+RVT.US,D,20130911,000000,7.05701,7.10766,7.01736,7.10175,297558.58533941,0
+RVT.US,D,20130912,000000,7.08346,7.10766,7.06659,7.09153,330764.38303031,0
+RVT.US,D,20130913,000000,7.0739,7.11029,7.05026,7.11029,274254.69957195,0
+RVT.US,D,20130916,000000,7.16194,7.17743,7.11029,7.11029,474128.28434329,0
+RVT.US,D,20130917,000000,7.10175,7.1386,7.10175,7.13353,251190.76320489,0
+RVT.US,D,20130918,000000,7.14404,7.27138,7.10175,7.2546,400073.50072723,0
+RVT.US,D,20130919,000000,7.26162,7.27607,7.23453,7.24934,261701.61338448,0
+RVT.US,D,20130920,000000,7.25628,7.26622,7.19111,7.22177,175896.77424095,0
+RVT.US,D,20130923,000000,7.22177,7.22994,7.1867,7.21287,211485.00286744,0
+RVT.US,D,20130924,000000,7.19326,7.27138,7.1867,7.23978,321403.15708913,0
+RVT.US,D,20130925,000000,7.2546,7.26622,7.21802,7.24934,243517.71460079,0
+RVT.US,D,20130926,000000,7.24934,7.27607,7.18146,7.26622,366518.97657441,0
+RVT.US,D,20130927,000000,7.24934,7.27138,7.22627,7.26622,290923.18458684,0
+RVT.US,D,20130930,000000,7.19111,7.24484,7.1597,7.20986,373439.11728213,0
+RVT.US,D,20131001,000000,7.21287,7.23978,7.17236,7.1867,847763.62691286,0
+RVT.US,D,20131002,000000,7.13353,7.1597,7.04596,7.1551,653955.9629838,0
+RVT.US,D,20131003,000000,7.11769,7.13353,7.04596,7.10175,402347.1546013,0
+RVT.US,D,20131004,000000,7.11769,7.19111,7.09594,7.18146,458504.9122724,0
+RVT.US,D,20131007,000000,7.11769,7.17236,7.08346,7.08346,600147.57655313,0
+RVT.US,D,20131008,000000,7.07024,7.10766,6.96625,6.96625,218280.36988694,0
+RVT.US,D,20131009,000000,6.9896,7.00282,6.92649,6.97638,226788.44240447,0
+RVT.US,D,20131010,000000,7.01595,7.15069,7.01595,7.1416,392472.97016413,0
+RVT.US,D,20131011,000000,7.11394,7.22627,7.09153,7.21802,276467.56626459,0
+RVT.US,D,20131014,000000,7.16194,7.24484,7.16194,7.23453,188585.29853444,0
+RVT.US,D,20131015,000000,7.20452,7.21802,7.1672,7.17236,267391.08027856,0
+RVT.US,D,20131016,000000,7.1867,7.23978,7.1867,7.22994,219257.23055705,0
+RVT.US,D,20131017,000000,7.22627,7.3341,7.20986,7.3341,264465.83047715,0
+RVT.US,D,20131018,000000,6.81866,6.93943,6.73754,6.93174,769996.55946206,0
+RVT.US,D,20131021,000000,6.94534,6.94534,6.83751,6.84978,449061.57031418,0
+RVT.US,D,20131022,000000,6.86845,6.91449,6.86845,6.8827,285119.60842236,0
+RVT.US,D,20131023,000000,6.8827,6.90436,6.83319,6.8827,253049.57122671,0
+RVT.US,D,20131024,000000,6.8827,6.91797,6.86348,6.91449,203918.5984413,0
+RVT.US,D,20131025,000000,6.90436,6.93521,6.87857,6.91797,224137.26814042,0
+RVT.US,D,20131028,000000,6.93174,6.93174,6.87333,6.90933,180473.94235893,0
+RVT.US,D,20131029,000000,6.89498,6.93174,6.88561,6.91797,262319.08317486,0
+RVT.US,D,20131030,000000,6.91797,6.92171,6.84632,6.86845,347074.54360725,0
+RVT.US,D,20131031,000000,6.86845,6.8827,6.80684,6.83319,314879.73272342,0
+RVT.US,D,20131101,000000,6.8223,6.87333,6.80684,6.87333,240140.29348486,0
+RVT.US,D,20131104,000000,6.87333,6.8827,6.83319,6.85908,443149.21708816,0
+RVT.US,D,20131105,000000,6.8223,6.86845,6.77326,6.86845,299267.02507031,0
+RVT.US,D,20131106,000000,6.86348,6.8827,6.83319,6.84978,239167.69858187,0
+RVT.US,D,20131107,000000,6.85485,6.85908,6.75358,6.79616,481400.35083827,0
+RVT.US,D,20131108,000000,6.75996,6.8223,6.75583,6.81444,530809.66492816,0
+RVT.US,D,20131111,000000,6.76971,6.79146,6.74805,6.78865,410479.83961241,0
+RVT.US,D,20131112,000000,6.75358,6.78865,6.72021,6.78452,387716.63982719,0
+RVT.US,D,20131113,000000,6.73342,6.82672,6.73342,6.8223,283304.5245135,0
+RVT.US,D,20131114,000000,6.81031,6.82672,6.77326,6.81866,238178.04061042,0
+RVT.US,D,20131115,000000,6.80684,6.86845,6.79616,6.85908,358902.44938462,0
+RVT.US,D,20131118,000000,6.85485,6.89498,6.8223,6.82672,479721.77147721,0
+RVT.US,D,20131119,000000,6.81866,6.86348,6.78452,6.78865,222685.84087841,0
+RVT.US,D,20131120,000000,6.77326,6.81866,6.75358,6.75583,295356.38306458,0
+RVT.US,D,20131121,000000,6.76559,6.86845,6.76559,6.84978,312578.35136306,0
+RVT.US,D,20131122,000000,6.83751,6.87333,6.83319,6.86845,217734.35169581,0
+RVT.US,D,20131125,000000,6.86348,6.87333,6.84978,6.86348,234615.05862483,0
+RVT.US,D,20131126,000000,6.86348,6.90933,6.85908,6.88561,259466.35141446,0
+RVT.US,D,20131127,000000,6.89498,6.93521,6.8827,6.93174,196645.46550454,0
+RVT.US,D,20131129,000000,6.92171,6.93521,6.90933,6.92649,147959.19894121,0
+RVT.US,D,20131202,000000,6.92171,6.93521,6.8827,6.89002,384917.23015578,0
+RVT.US,D,20131203,000000,6.87857,6.89498,6.84978,6.87333,241454.14975729,0
+RVT.US,D,20131204,000000,6.84632,6.87333,6.79616,6.84632,420402.01392965,0
+RVT.US,D,20131205,000000,6.81866,6.84632,6.80121,6.80684,264382.64801834,0
+RVT.US,D,20131206,000000,6.84266,6.87333,6.84266,6.85908,270283.27038478,0
+RVT.US,D,20131209,000000,6.86348,6.87857,6.85485,6.86845,389940.17093762,0
+RVT.US,D,20131210,000000,6.84978,6.92171,6.84978,6.87857,421367.14374016,0
+RVT.US,D,20131211,000000,6.86273,6.87857,6.81031,6.82672,414747.73961429,0
+RVT.US,D,20131212,000000,6.79437,6.82672,6.75583,6.80037,422448.51570467,0
+RVT.US,D,20131213,000000,6.79072,6.83695,6.76839,6.82672,677415.54925107,0
+RVT.US,D,20131216,000000,6.82672,6.93597,6.82672,6.92227,325722.24629644,0
+RVT.US,D,20131217,000000,6.86273,6.95537,6.85485,6.95537,482889.10356256,0
+RVT.US,D,20131218,000000,6.94965,7.06499,6.91871,7.05852,373349.53617264,0
+RVT.US,D,20131219,000000,7.03808,7.04089,7.01314,7.03808,410927.74515983,0
+RVT.US,D,20131220,000000,7.02627,7.14404,7.02627,7.14076,411854.48306629,0
+RVT.US,D,20131223,000000,7.1672,7.23087,7.14919,7.22177,454767.03383495,0
+RVT.US,D,20131224,000000,7.24043,7.25544,7.21802,7.25544,143223.13099808,0
+RVT.US,D,20131226,000000,7.25778,7.2861,7.24043,7.2861,218387.01406491,0
+RVT.US,D,20131227,000000,7.32961,7.34845,7.28151,7.30813,246712.77417243,0
+RVT.US,D,20131230,000000,7.34011,7.35295,7.22177,7.27757,391202.83800465,0
+RVT.US,D,20131231,000000,7.26688,7.29978,7.24043,7.26303,279868.44909969,0
+RVT.US,D,20140102,000000,7.48011,7.48011,7.03808,7.10024,638521.35110788,0
+RVT.US,D,20140103,000000,7.09359,7.13794,7.05852,7.13794,678973.62069105,0
+RVT.US,D,20140106,000000,7.1672,7.1672,7.10831,7.14919,324884.02305769,0
+RVT.US,D,20140107,000000,7.2501,7.2501,7.15886,7.19326,349665.99713165,0
+RVT.US,D,20140108,000000,7.20452,7.22177,7.14076,7.17686,271585.39579766,0
+RVT.US,D,20140109,000000,7.1672,7.19326,7.14076,7.1551,289038.78196232,0
+RVT.US,D,20140110,000000,7.17686,7.17686,7.14076,7.17686,243960.28793932,0
+RVT.US,D,20140113,000000,7.14919,7.1672,7.04596,7.08636,374455.43629807,0
+RVT.US,D,20140114,000000,7.11694,7.18146,7.10024,7.17152,317113.92825164,0
+RVT.US,D,20140115,000000,7.1867,7.21287,7.17686,7.19326,186655.0389134,0
+RVT.US,D,20140116,000000,7.19326,7.21802,7.17152,7.21802,315862.99204419,0
+RVT.US,D,20140117,000000,7.21802,7.24043,7.1867,7.19852,230738.54275605,0
+RVT.US,D,20140121,000000,7.23087,7.24484,7.16194,7.21802,360866.83514262,0
+RVT.US,D,20140122,000000,7.23453,7.26228,7.19326,7.24484,449015.71331766,0
+RVT.US,D,20140123,000000,7.20452,7.20986,7.14076,7.1867,245405.31655066,0
+RVT.US,D,20140124,000000,7.13203,7.13203,6.96822,6.99983,355487.70280639,0
+RVT.US,D,20140127,000000,6.99541,7.00497,6.87857,6.9324,333479.54380113,0
+RVT.US,D,20140128,000000,6.94103,6.99541,6.91871,6.99541,306975.26625314,0
+RVT.US,D,20140129,000000,6.9324,6.95537,6.85908,6.89002,478676.65853321,0
+RVT.US,D,20140130,000000,6.95537,6.99101,6.92809,6.95894,374995.05583855,0
+RVT.US,D,20140131,000000,6.86845,6.94965,6.84894,6.91449,293065.66612202,0
+RVT.US,D,20140203,000000,6.90933,6.90933,6.64143,6.67782,774520.40549106,0
+RVT.US,D,20140204,000000,6.71532,6.75583,6.68185,6.74036,394379.76806603,0
+RVT.US,D,20140205,000000,6.73548,6.73548,6.63712,6.68682,475021.96255458,0
+RVT.US,D,20140206,000000,6.71532,6.76839,6.62361,6.75189,480508.80551055,0
+RVT.US,D,20140207,000000,6.78293,6.83695,6.77823,6.83695,334120.47531066,0
+RVT.US,D,20140210,000000,6.83695,6.87333,6.78715,6.84632,280275.82985949,0
+RVT.US,D,20140211,000000,6.86273,6.9324,6.84894,6.92227,275377.66276585,0
+RVT.US,D,20140212,000000,6.9324,6.94965,6.91449,6.94103,323396.33677516,0
+RVT.US,D,20140213,000000,6.89002,7.01314,6.88561,7.00948,260723.68627259,0
+RVT.US,D,20140214,000000,6.99983,7.0694,6.97787,7.03808,341941.75932212,0
+RVT.US,D,20140218,000000,7.03808,7.09359,7.03282,7.06499,542304.84087029,0
+RVT.US,D,20140219,000000,7.04089,7.09359,6.99541,7.00497,327164.07558243,0
+RVT.US,D,20140220,000000,7.00948,7.0724,7.00497,7.06499,446270.69217701,0
+RVT.US,D,20140221,000000,7.08112,7.14404,7.06499,7.07746,718282.6646865,0
+RVT.US,D,20140224,000000,7.07746,7.16194,7.07746,7.13203,399024.12201611,0
+RVT.US,D,20140225,000000,7.14404,7.15886,7.09359,7.14076,532597.02135074,0
+RVT.US,D,20140226,000000,7.14919,7.15886,7.12069,7.15886,405259.60710133,0
+RVT.US,D,20140227,000000,7.14404,7.19111,7.13794,7.17152,282179.42843605,0
+RVT.US,D,20140228,000000,7.19111,7.23528,7.17152,7.23528,937251.95596306,0
+RVT.US,D,20140303,000000,7.15886,7.24484,7.12678,7.17152,714764.47325565,0
+RVT.US,D,20140304,000000,7.24484,7.43912,7.24484,7.35849,721073.54282367,0
+RVT.US,D,20140305,000000,7.34545,7.35295,7.30813,7.33561,310908.30353624,0
+RVT.US,D,20140306,000000,7.35295,7.36759,7.30813,7.32651,294460.57196973,0
+RVT.US,D,20140307,000000,7.34845,7.34845,7.28151,7.32267,324768.84734549,0
+RVT.US,D,20140310,000000,7.30428,7.32651,7.2861,7.31657,314029.77862509,0
+RVT.US,D,20140311,000000,7.35389,7.42891,7.31264,7.32651,1311644.4721962,0
+RVT.US,D,20140312,000000,7.30344,7.37209,7.27138,7.35389,1136662.7050021,0
+RVT.US,D,20140313,000000,7.35389,7.36308,7.22018,7.24437,278293.31459124,0
+RVT.US,D,20140314,000000,7.22994,7.26162,7.19476,7.21577,225474.58613202,0
+RVT.US,D,20140317,000000,7.22553,7.24437,7.19271,7.19476,560985.70152325,0
+RVT.US,D,20140318,000000,7.2077,7.26162,7.2077,7.25393,511044.23298536,0
+RVT.US,D,20140319,000000,7.25393,7.27991,7.20236,7.22018,305850.17017568,0
+RVT.US,D,20140320,000000,7.20236,7.24784,7.18811,7.22018,210966.71216257,0
+RVT.US,D,20140321,000000,7.25628,7.28526,7.21577,7.22018,247225.73266841,0
+RVT.US,D,20140324,000000,7.23818,7.25628,7.18426,7.20236,361822.36697712,0
+RVT.US,D,20140325,000000,7.24437,7.27138,7.20236,7.24437,257239.6209787,0
+RVT.US,D,20140326,000000,7.25628,7.26162,7.16101,7.1687,296191.40697798,0
+RVT.US,D,20140327,000000,7.15144,7.1687,7.09433,7.11769,363781.42052622,0
+RVT.US,D,20140328,000000,7.12218,7.19271,7.11769,7.1687,369950.78622112,0
+RVT.US,D,20140331,000000,7.36908,7.36908,7.1747,7.27607,533394.71980187,0
+RVT.US,D,20140401,000000,7.27607,7.31264,7.25628,7.2936,381890.66838532,0
+RVT.US,D,20140402,000000,7.2936,7.3492,7.27607,7.33561,493703.88964933,0
+RVT.US,D,20140403,000000,7.34639,7.34639,7.27991,7.31657,422228.82869808,0
+RVT.US,D,20140404,000000,7.36308,7.37752,7.19271,7.2077,546388.24644432,0
+RVT.US,D,20140407,000000,7.18811,7.19476,7.09433,7.12218,456148.07593952,0
+RVT.US,D,20140408,000000,7.1386,7.17827,7.10091,7.16345,342029.20754805,0
+RVT.US,D,20140409,000000,7.18811,7.26162,7.1687,7.25393,451237.11154453,0
+RVT.US,D,20140410,000000,7.25628,7.26162,7.08112,7.12829,520108.98811182,0
+RVT.US,D,20140411,000000,7.07746,7.13353,7.01961,7.03995,327586.38652715,0
+RVT.US,D,20140414,000000,7.10091,7.12218,7.01961,7.05271,418227.53914107,0
+RVT.US,D,20140415,000000,7.08636,7.12829,6.96184,7.06443,325045.0557664,0
+RVT.US,D,20140416,000000,7.10091,7.16101,7.08636,7.1416,209977.05419111,0
+RVT.US,D,20140417,000000,7.13353,7.1687,7.10615,7.1416,408101.67444394,0
+RVT.US,D,20140421,000000,7.14404,7.2077,7.14404,7.19271,275611.21351559,0
+RVT.US,D,20140422,000000,7.20236,7.28526,7.20236,7.28526,251465.90518404,0
+RVT.US,D,20140423,000000,7.27607,7.27607,7.22553,7.26162,326712.97070966,0
+RVT.US,D,20140424,000000,7.28526,7.28526,7.21577,7.23293,334069.28610524,0
+RVT.US,D,20140425,000000,7.23293,7.23293,7.14404,7.1747,338229.47548739,0
+RVT.US,D,20140428,000000,7.1747,7.19271,7.10615,7.16101,272756.34887164,0
+RVT.US,D,20140429,000000,7.19476,7.2077,7.1747,7.19271,283443.16194484,0
+RVT.US,D,20140430,000000,7.17827,7.21577,7.1386,7.2077,286493.18543445,0
+RVT.US,D,20140501,000000,7.22553,7.23293,7.16101,7.19271,275387.26074187,0
+RVT.US,D,20140502,000000,7.19476,7.26162,7.1687,7.22018,198418.95818398,0
+RVT.US,D,20140505,000000,7.19271,7.22553,7.15586,7.21137,300344.13126769,0
+RVT.US,D,20140506,000000,7.2077,7.21577,7.1416,7.16101,256807.71205796,0
+RVT.US,D,20140507,000000,7.18426,7.18426,7.11769,7.1386,358198.59781011,0
+RVT.US,D,20140508,000000,7.13353,7.17827,7.02476,7.02476,2195249.0744372,0
+RVT.US,D,20140509,000000,7.03995,7.0724,7.01961,7.05271,878341.71205886,0
+RVT.US,D,20140512,000000,7.11769,7.14404,7.08636,7.1386,796933.81237257,0
+RVT.US,D,20140513,000000,7.16101,7.1747,7.10897,7.12829,607307.66666125,0
+RVT.US,D,20140514,000000,7.10897,7.12218,7.06443,7.08112,522192.81534912,0
+RVT.US,D,20140515,000000,7.06443,7.06443,6.9566,7.01314,628715.41894461,0
+RVT.US,D,20140516,000000,7.03141,7.08112,7.00873,7.08112,388851.33388066,0
+RVT.US,D,20140519,000000,7.05271,7.10897,7.02476,7.08112,1072708.1914804,0
+RVT.US,D,20140520,000000,7.0724,7.07746,6.97562,7.02476,432915.64177128,0
+RVT.US,D,20140521,000000,7.03141,7.06443,7.01314,7.04521,618453.04969968,0
+RVT.US,D,20140522,000000,7.04521,7.14404,7.04521,7.10897,614183.01681422,0
+RVT.US,D,20140523,000000,7.11769,7.14404,7.10615,7.1386,405792.82799113,0
+RVT.US,D,20140527,000000,7.16345,7.18426,7.1416,7.1687,822482.55808606,0
+RVT.US,D,20140528,000000,7.16101,7.1747,7.1416,7.1687,385500.57380921,0
+RVT.US,D,20140529,000000,7.18811,7.22018,7.17827,7.18811,353292.96562401,0
+RVT.US,D,20140530,000000,7.19271,7.21577,7.1416,7.1687,496135.37690678,0
+RVT.US,D,20140602,000000,7.17827,7.21577,7.13353,7.18426,371725.34534233,0
+RVT.US,D,20140603,000000,7.18426,7.19271,7.1386,7.19271,397334.87823726,0
+RVT.US,D,20140604,000000,7.18426,7.21577,7.16101,7.18811,470198.44638552,0
+RVT.US,D,20140605,000000,7.19271,7.31657,7.17827,7.27607,627643.64495613,0
+RVT.US,D,20140606,000000,7.29978,7.35389,7.28526,7.31657,410579.0186979,0
+RVT.US,D,20140609,000000,7.32651,7.40481,7.32651,7.35389,368112.24059311,0
+RVT.US,D,20140610,000000,7.35389,7.42497,7.34011,7.42497,329914.42893199,0
+RVT.US,D,20140611,000000,7.41494,7.45226,7.39225,7.43734,571674.64748002,0
+RVT.US,D,20140612,000000,7.47083,7.47083,7.37152,7.37603,322970.82650511,0
+RVT.US,D,20140613,000000,7.39225,7.42891,7.33946,7.35849,425745.95368714,0
+RVT.US,D,20140616,000000,7.35849,7.37152,7.31938,7.34405,272464.14382404,0
+RVT.US,D,20140617,000000,7.34781,7.42891,7.34781,7.42891,327244.05871591,0
+RVT.US,D,20140618,000000,7.40022,7.49407,7.40022,7.47627,432207.52442964,0
+RVT.US,D,20140619,000000,7.49407,7.50421,7.47627,7.50421,281708.06116947,0
+RVT.US,D,20140620,000000,7.52841,7.54068,7.50899,7.52203,271267.59614734,0
+RVT.US,D,20140623,000000,7.53224,7.5795,7.52841,7.56056,351983.37511869,0
+RVT.US,D,20140624,000000,7.53599,7.57556,7.50899,7.52203,298021.42107175,0
+RVT.US,D,20140625,000000,7.50899,7.54688,7.50899,7.54688,295352.11729745,0
+RVT.US,D,20140626,000000,7.52841,7.54688,7.48873,7.52203,289713.8396088,0
+RVT.US,D,20140627,000000,7.52841,7.53599,7.48479,7.52841,363846.47347477,0
+RVT.US,D,20140630,000000,7.53599,7.55165,7.51809,7.54688,341508.78395962,0
+RVT.US,D,20140701,000000,7.54688,7.63361,7.54688,7.60744,401390.55632501,0
+RVT.US,D,20140702,000000,7.61214,7.61214,7.56056,7.56844,343059.39030713,0
+RVT.US,D,20140703,000000,7.59404,7.63361,7.58917,7.61214,223588.05062393,0
+RVT.US,D,20140707,000000,7.61682,7.62246,7.59404,7.59798,369407.9673553,0
+RVT.US,D,20140708,000000,7.59798,7.59798,7.53224,7.58917,617183.98398197,0
+RVT.US,D,20140709,000000,7.61214,7.61214,7.56844,7.61214,567165.73163594,0
+RVT.US,D,20140710,000000,7.50421,7.5795,7.47627,7.55644,533397.91912721,0
+RVT.US,D,20140711,000000,7.54688,7.55644,7.51809,7.52203,319512.35581392,0
+RVT.US,D,20140714,000000,7.54688,7.55644,7.48479,7.48873,401361.76239696,0
+RVT.US,D,20140715,000000,7.50899,7.53599,7.47627,7.47927,292141.06109913,0
+RVT.US,D,20140716,000000,7.50899,7.50899,7.45751,7.46548,372898.43129988,0
+RVT.US,D,20140717,000000,7.45226,7.45226,7.34781,7.36149,291013.83213811,0
+RVT.US,D,20140718,000000,7.38699,7.46145,7.37603,7.43267,250676.73826714,0
+RVT.US,D,20140721,000000,7.41887,7.44757,7.37603,7.39394,365705.28149658,0
+RVT.US,D,20140722,000000,7.41494,7.45226,7.41494,7.43734,242043.89206141,0
+RVT.US,D,20140723,000000,7.45751,7.51283,7.44757,7.47627,433003.08999721,0
+RVT.US,D,20140724,000000,7.47927,7.50421,7.47083,7.48479,231076.60480017,0
+RVT.US,D,20140725,000000,7.46145,7.46145,7.41887,7.41887,210399.36513583,0
+RVT.US,D,20140728,000000,7.41887,7.42497,7.36149,7.3808,231637.55317624,0
+RVT.US,D,20140729,000000,7.36674,7.41887,7.35849,7.36674,255974.82102811,0
+RVT.US,D,20140730,000000,7.40406,7.42891,7.39394,7.41494,483492.70960982,0
+RVT.US,D,20140731,000000,7.35849,7.37603,7.26763,7.30129,318030.0017403,0
+RVT.US,D,20140801,000000,7.2861,7.31938,7.2077,7.21202,233679.78918413,0
+RVT.US,D,20140804,000000,7.19271,7.21652,7.14404,7.18371,274547.97106134,0
+RVT.US,D,20140805,000000,7.16795,7.22553,7.10446,7.14404,474219.99833633,0
+RVT.US,D,20140806,000000,7.13203,7.20236,7.09809,7.14985,257626.73934469,0
+RVT.US,D,20140807,000000,7.18811,7.21652,7.10831,7.12594,285074.81786761,0
+RVT.US,D,20140808,000000,7.13794,7.17827,7.12013,7.1627,353340.95550409,0
+RVT.US,D,20140811,000000,7.18371,7.24484,7.16795,7.21652,242905.57701932,0
+RVT.US,D,20140812,000000,7.19476,7.22994,7.17827,7.18371,353771.79798304,0
+RVT.US,D,20140813,000000,7.21652,7.22994,7.19476,7.21652,414887.44348742,0
+RVT.US,D,20140814,000000,7.21652,7.25778,7.21652,7.23453,282302.06924069,0
+RVT.US,D,20140815,000000,7.25544,7.26763,7.18371,7.23453,259703.10148954,0
+RVT.US,D,20140818,000000,7.26763,7.29144,7.26303,7.2861,399939.12906301,0
+RVT.US,D,20140819,000000,7.31489,7.37152,7.31489,7.37152,232077.9936312,0
+RVT.US,D,20140820,000000,7.3523,7.37152,7.32961,7.3523,352270.24795739,0
+RVT.US,D,20140821,000000,7.37152,7.40931,7.36149,7.40022,315540.92662675,0
+RVT.US,D,20140822,000000,7.40406,7.42497,7.34781,7.3523,344416.97069254,0
+RVT.US,D,20140825,000000,7.3808,7.40406,7.35849,7.35849,263421.78397494,0
+RVT.US,D,20140826,000000,7.37603,7.41887,7.37603,7.41887,257036.99704058,0
+RVT.US,D,20140827,000000,7.41887,7.48479,7.41494,7.46548,339683.03563297,0
+RVT.US,D,20140828,000000,7.44757,7.46548,7.38699,7.40406,248699.55520779,0
+RVT.US,D,20140829,000000,7.40406,7.45226,7.40406,7.45226,185073.50575428,0
+RVT.US,D,20140902,000000,7.45226,7.49407,7.43267,7.43734,264133.10064192,0
+RVT.US,D,20140903,000000,7.46548,7.48479,7.42497,7.43734,293246.96122455,0
+RVT.US,D,20140904,000000,7.46145,7.50036,7.36674,7.39394,309802.40341081,0
+RVT.US,D,20140905,000000,7.38699,7.41887,7.37603,7.40406,238868.02844182,0
+RVT.US,D,20140908,000000,7.40931,7.42891,7.36674,7.3808,226752.18338396,0
+RVT.US,D,20140909,000000,7.38699,7.38699,7.30129,7.30129,290520.06959416,0
+RVT.US,D,20140910,000000,7.31938,7.37603,7.31489,7.35849,426612.97085394,0
+RVT.US,D,20140911,000000,7.3523,7.40931,7.3523,7.40931,471753.31850016,0
+RVT.US,D,20140912,000000,7.39478,7.40096,7.31357,7.3341,322599.70476582,0
+RVT.US,D,20140915,000000,7.33861,7.33861,7.26088,7.27607,213736.26146414,0
+RVT.US,D,20140916,000000,7.25628,7.32427,7.2471,7.31873,292235.97441751,0
+RVT.US,D,20140917,000000,7.31357,7.42019,7.25628,7.36149,468433.48524032,0
+RVT.US,D,20140918,000000,7.39478,7.42572,7.37687,7.42572,341782.85949697,0
+RVT.US,D,20140919,000000,7.44907,7.44907,7.34781,7.37152,314975.71248358,0
+RVT.US,D,20140922,000000,7.34321,7.34321,7.23668,7.23668,337204.62493722,0
+RVT.US,D,20140923,000000,7.23153,7.26088,7.1642,7.1642,459078.65794981,0
+RVT.US,D,20140924,000000,7.18952,7.21287,7.1642,7.2031,375745.83085136,0
+RVT.US,D,20140925,000000,7.1972,7.1972,7.03057,7.03057,488918.76538433,0
+RVT.US,D,20140926,000000,7.03057,7.06499,7.01145,7.06499,524992.22502052,0
+RVT.US,D,20140929,000000,7.00648,7.0483,6.96251,7.01961,348413.99448242,0
+RVT.US,D,20140930,000000,7.03057,7.03995,6.98143,6.98143,362809.89206502,0
+RVT.US,D,20141001,000000,6.97787,6.98734,6.89498,6.93371,374146.168182,0
+RVT.US,D,20141002,000000,6.91017,6.93371,6.75236,6.90005,712306.3249537,0
+RVT.US,D,20141003,000000,6.93371,7.00648,6.91946,6.99541,405826.95412808,0
+RVT.US,D,20141006,000000,7.02392,7.03658,6.88505,6.88946,354750.7915367,0
+RVT.US,D,20141007,000000,6.8663,6.90005,6.8223,6.83319,777311.28362823,0
+RVT.US,D,20141008,000000,6.8223,6.89498,6.74036,6.89498,797323.06362211,0
+RVT.US,D,20141009,000000,6.87136,6.87632,6.77412,6.77412,634598.97824258,0
+RVT.US,D,20141010,000000,6.74036,6.81444,6.67284,6.67829,737911.59208151,0
+RVT.US,D,20141013,000000,6.6841,6.7216,6.5682,6.57298,553829.87718226,0
+RVT.US,D,20141014,000000,6.58151,6.71251,6.58151,6.66853,429420.91205958,0
+RVT.US,D,20141015,000000,6.59689,6.6841,6.45755,6.67284,937143.17890154,0
+RVT.US,D,20141016,000000,6.56247,6.88505,6.54889,6.84688,688849.93801177,0
+RVT.US,D,20141017,000000,6.87632,6.93371,6.80937,6.80937,604606.36963356,0
+RVT.US,D,20141020,000000,6.80937,6.87632,6.78584,6.82672,667078.52908157,0
+RVT.US,D,20141021,000000,6.87136,7.03057,6.87136,7.01145,396632.09310451,0
+RVT.US,D,20141022,000000,7.03057,7.06499,6.94824,6.96251,407227.19218468,0
+RVT.US,D,20141023,000000,7.03057,7.10399,6.98143,7.0483,462124.4156723,0
+RVT.US,D,20141024,000000,7.0483,7.0739,7.03057,7.06499,223239.32416201,0
+RVT.US,D,20141027,000000,7.03995,7.05271,6.99101,7.0483,212782.8625132,0
+RVT.US,D,20141028,000000,7.08261,7.21802,7.06499,7.21287,266193.46616008,0
+RVT.US,D,20141029,000000,7.20901,7.22271,7.16026,7.2031,279749.00762037,0
+RVT.US,D,20141030,000000,7.15586,7.20901,7.14404,7.1792,456327.23815848,0
+RVT.US,D,20141031,000000,7.23668,7.3341,7.22778,7.3341,483469.24789066,0
+RVT.US,D,20141103,000000,7.33861,7.38699,7.30513,7.30513,389127.54230158,0
+RVT.US,D,20141104,000000,7.29978,7.3341,7.25628,7.26622,304742.13716669,0
+RVT.US,D,20141105,000000,7.32876,7.32876,7.29454,7.30513,253972.04336605,0
+RVT.US,D,20141106,000000,7.32427,7.34321,7.29978,7.32427,217151.00804238,0
+RVT.US,D,20141107,000000,7.3341,7.34781,7.31357,7.33861,243727.80363137,0
+RVT.US,D,20141110,000000,7.34321,7.37152,7.3341,7.36149,200704.34291763,0
+RVT.US,D,20141111,000000,7.3523,7.38147,7.33861,7.38147,251026.53117085,0
+RVT.US,D,20141112,000000,7.3523,7.42572,7.33861,7.41494,257520.09516673,0
+RVT.US,D,20141113,000000,7.40481,7.43444,7.37152,7.39225,343732.31507004,0
+RVT.US,D,20141114,000000,7.39478,7.39478,7.36674,7.37687,204487.01190981,0
+RVT.US,D,20141117,000000,7.36674,7.38147,7.3341,7.36149,386723.7825304,0
+RVT.US,D,20141118,000000,7.36149,7.40481,7.35849,7.40481,482289.76328245,0
+RVT.US,D,20141119,000000,7.38699,7.39478,7.29454,7.3341,284671.70287493,0
+RVT.US,D,20141120,000000,7.30963,7.32876,7.29978,7.32427,216525.00671776,0
+RVT.US,D,20141121,000000,7.41494,7.43819,7.34321,7.35849,286279.89707854,0
+RVT.US,D,20141124,000000,7.3341,7.40481,7.3341,7.38699,340676.95937155,0
+RVT.US,D,20141125,000000,7.38147,7.41494,7.35849,7.37152,577048.44760735,0
+RVT.US,D,20141126,000000,7.38147,7.39478,7.37152,7.38147,209970.65554044,0
+RVT.US,D,20141128,000000,7.36674,7.36674,7.3341,7.34321,117236.07771318,0
+RVT.US,D,20141201,000000,7.30963,7.30963,7.16935,7.16935,354425.52679393,0
+RVT.US,D,20141202,000000,7.1642,7.2471,7.14404,7.2471,387656.91908754,0
+RVT.US,D,20141203,000000,7.25262,7.3523,7.23153,7.3341,554327.90549332,0
+RVT.US,D,20141204,000000,7.30513,7.42019,7.27991,7.39225,420753.93971691,0
+RVT.US,D,20141205,000000,7.38147,7.41494,7.36674,7.41494,336754.58650623,0
+RVT.US,D,20141208,000000,7.40481,7.44907,7.37152,7.39478,525712.07322175,0
+RVT.US,D,20141209,000000,7.30513,7.38147,7.24203,7.38147,539087.38602128,0
+RVT.US,D,20141210,000000,7.38147,7.40096,7.27991,7.2907,936268.69664228,0
+RVT.US,D,20141211,000000,7.33561,7.47467,7.33561,7.41335,900294.41609158,0
+RVT.US,D,20141212,000000,7.33017,7.34695,7.13203,7.13203,594377.0600838,0
+RVT.US,D,20141215,000000,7.14535,7.19645,6.95322,6.97863,845116.71841593,0
+RVT.US,D,20141216,000000,6.91646,7.07024,6.91214,6.96748,565908.39677781,0
+RVT.US,D,20141217,000000,6.97863,7.16194,6.95894,7.15295,492155.41618537,0
+RVT.US,D,20141218,000000,7.23293,7.30579,7.21868,7.2907,579655.89775843,0
+RVT.US,D,20141219,000000,7.31123,7.36599,7.27466,7.32558,471485.64161348,0
+RVT.US,D,20141222,000000,7.31123,7.33561,7.27466,7.2907,473400.97104962,0
+RVT.US,D,20141223,000000,7.33561,7.35699,7.31573,7.34096,384384.00926599,0
+RVT.US,D,20141224,000000,7.36599,7.40237,7.33017,7.35165,251373.12474921,0
+RVT.US,D,20141226,000000,7.41335,7.45376,7.39619,7.43819,360446.65708146,0
+RVT.US,D,20141229,000000,7.42432,7.46379,7.41335,7.43267,371776.53454775,0
+RVT.US,D,20141230,000000,7.39619,7.42432,7.35699,7.35699,400802.94690446,0
+RVT.US,D,20141231,000000,7.3885,7.40724,7.32558,7.32558,318154.77542852,0
+RVT.US,D,20150102,000000,7.34695,7.37687,7.26547,7.31123,202508.7624087,0
+RVT.US,D,20150105,000000,7.23293,7.27006,7.11093,7.11093,538257.69431677,0
+RVT.US,D,20150106,000000,7.11628,7.1416,7.00423,7.06002,402834.51849457,0
+RVT.US,D,20150107,000000,7.12594,7.1416,7.0799,7.13203,528803.68794075,0
+RVT.US,D,20150108,000000,7.14535,7.23293,7.14535,7.21361,355168.8367143,0
+RVT.US,D,20150109,000000,7.21868,7.21868,7.1416,7.16194,217452.81106599,0
+RVT.US,D,20150112,000000,7.17236,7.17743,7.07596,7.15295,242387.28631444,0
+RVT.US,D,20150113,000000,7.18868,7.24934,7.06002,7.13794,373636.40901134,0
+RVT.US,D,20150114,000000,7.07596,7.12594,7.02326,7.10766,368929.13499626,0
+RVT.US,D,20150115,000000,7.13203,7.13203,6.98304,7.03574,373763.31558312,0
+RVT.US,D,20150116,000000,7.00423,7.12594,6.99325,7.12594,258752.90186393,0
+RVT.US,D,20150120,000000,7.10766,7.11628,7.03995,7.07596,509444.57031599,0
+RVT.US,D,20150121,000000,7.06659,7.11628,7.04914,7.0951,437895.92488193,0
+RVT.US,D,20150122,000000,7.14535,7.20901,7.08486,7.18868,290056.16742003,0
+RVT.US,D,20150123,000000,7.17743,7.23293,7.15754,7.21868,317033.94511818,0
+RVT.US,D,20150126,000000,7.21868,7.21868,7.16194,7.19645,361093.98724166,0
+RVT.US,D,20150127,000000,7.14535,7.17236,7.08486,7.15754,276863.21616482,0
+RVT.US,D,20150128,000000,7.2031,7.2031,7.08486,7.0951,418326.71822658,0
+RVT.US,D,20150129,000000,7.08486,7.16194,7.06002,7.14535,363776.08831732,0
+RVT.US,D,20150130,000000,7.11628,7.16194,7.07024,7.07024,493762.54394721,0
+RVT.US,D,20150202,000000,7.08486,7.12013,7.02326,7.12013,463301.76739696,0
+RVT.US,D,20150203,000000,7.13794,7.24934,7.11628,7.24934,502347.40027285,0
+RVT.US,D,20150204,000000,7.23293,7.2907,7.23293,7.27006,470818.04905947,0
+RVT.US,D,20150205,000000,7.27466,7.32558,7.25919,7.32558,408145.3985569,0
+RVT.US,D,20150206,000000,7.31123,7.36599,7.27006,7.32558,390865.8424023,0
+RVT.US,D,20150209,000000,7.27466,7.33561,7.23903,7.27006,353956.29241091,0
+RVT.US,D,20150210,000000,7.2951,7.36084,7.28526,7.33017,375770.3590123,0
+RVT.US,D,20150211,000000,7.2951,7.33561,7.25919,7.33017,301820.08669063,0
+RVT.US,D,20150212,000000,7.34096,7.46004,7.31573,7.45376,399687.44880302,0
+RVT.US,D,20150213,000000,7.42891,7.45376,7.3885,7.3885,359832.38661642,0
+RVT.US,D,20150217,000000,7.40237,7.40237,7.34096,7.38231,327175.80644202,0
+RVT.US,D,20150218,000000,7.38231,7.45376,7.35165,7.45376,297728.14958237,0
+RVT.US,D,20150219,000000,7.40237,7.46379,7.35165,7.44832,376712.02710367,0
+RVT.US,D,20150220,000000,7.43819,7.51509,7.39619,7.50102,384474.65681725,0
+RVT.US,D,20150223,000000,7.47467,7.50421,7.41802,7.43819,392237.28653085,0
+RVT.US,D,20150224,000000,7.42432,7.5103,7.41802,7.5103,511688.36382023,0
+RVT.US,D,20150225,000000,7.5103,7.51987,7.45376,7.5103,312896.15101339,0
+RVT.US,D,20150226,000000,7.53055,7.56122,7.48873,7.54611,298911.89995771,0
+RVT.US,D,20150227,000000,7.52595,7.56459,7.52595,7.53055,347179.05490166,0
+RVT.US,D,20150302,000000,7.53449,7.57735,7.51987,7.57079,258004.25973465,0
+RVT.US,D,20150303,000000,7.54611,7.55644,7.53055,7.54611,291844.59028441,0
+RVT.US,D,20150304,000000,7.51509,7.53449,7.49502,7.51987,231209.91002262,0
+RVT.US,D,20150305,000000,7.53055,7.53055,7.50102,7.50421,280105.19917475,0
+RVT.US,D,20150306,000000,7.48873,7.51509,7.43267,7.44204,316096.54279392,0
+RVT.US,D,20150309,000000,7.42432,7.46004,7.40724,7.45376,289301.1266401,0
+RVT.US,D,20150310,000000,7.41335,7.41335,7.33017,7.39619,252917.33244604,0
+RVT.US,D,20150311,000000,7.40237,7.42497,7.3554,7.39309,321423.41948293,0
+RVT.US,D,20150312,000000,7.39309,7.44907,7.39309,7.41887,279092.07948414,0
+RVT.US,D,20150313,000000,7.41335,7.42497,7.34639,7.40724,255916.16673024,0
+RVT.US,D,20150316,000000,7.46145,7.46145,7.42891,7.43351,178717.51274796,0
+RVT.US,D,20150317,000000,7.42497,7.43819,7.3554,7.42891,317784.720131,0
+RVT.US,D,20150318,000000,7.39619,7.4863,7.36084,7.4863,347095.87244285,0
+RVT.US,D,20150319,000000,7.4863,7.4863,7.42891,7.44362,232924.7484042,0
+RVT.US,D,20150320,000000,7.46145,7.51743,7.45535,7.4863,329469.72270989,0
+RVT.US,D,20150323,000000,7.47083,7.50261,7.45535,7.49099,337322.99997474,0
+RVT.US,D,20150324,000000,7.48011,7.52203,7.46473,7.49099,230628.69925275,0
+RVT.US,D,20150325,000000,7.52203,7.53844,7.43819,7.46145,335596.4307336,0
+RVT.US,D,20150326,000000,7.41887,7.43819,7.3554,7.3885,285984.49270559,0
+RVT.US,D,20150327,000000,7.37152,7.46473,7.36599,7.46145,182935.2899862,0
+RVT.US,D,20150330,000000,7.47083,7.50646,7.46473,7.50646,261468.06263474,0
+RVT.US,D,20150331,000000,7.45535,7.49099,7.44362,7.47627,273913.43820248,0
+RVT.US,D,20150401,000000,7.47627,7.47627,7.40237,7.42891,250742.85765747,0
+RVT.US,D,20150402,000000,7.37603,7.46145,7.37603,7.42497,431188.00608835,0
+RVT.US,D,20150406,000000,7.37603,7.49099,7.37603,7.46473,239439.64123567,0
+RVT.US,D,20150407,000000,7.46473,7.51199,7.45535,7.47083,285931.17061661,0
+RVT.US,D,20150408,000000,7.47083,7.51199,7.44362,7.50646,221239.7458253,0
+RVT.US,D,20150409,000000,7.52203,7.533,7.42891,7.44907,277530.80871884,0
+RVT.US,D,20150410,000000,7.48011,7.48011,7.44907,7.46473,304182.25523241,0
+RVT.US,D,20150413,000000,7.46473,7.52203,7.46145,7.47627,221048.85274675,0
+RVT.US,D,20150414,000000,7.47627,7.50261,7.43819,7.47083,265872.46718443,0
+RVT.US,D,20150415,000000,7.47627,7.56844,7.47627,7.53844,237728.00217943,0
+RVT.US,D,20150416,000000,7.53844,7.55972,7.52203,7.54378,190546.4849671,0
+RVT.US,D,20150417,000000,7.42891,7.49099,7.42497,7.44907,224114.87286305,0
+RVT.US,D,20150420,000000,7.46473,7.49099,7.44907,7.47083,380272.87620569,0
+RVT.US,D,20150421,000000,7.48011,7.49099,7.46473,7.47627,183731.92199556,0
+RVT.US,D,20150422,000000,7.49643,7.50261,7.43819,7.49643,185834.9451849,0
+RVT.US,D,20150423,000000,7.49643,7.52203,7.48011,7.49643,177182.90302714,0
+RVT.US,D,20150424,000000,7.49643,7.55006,7.49643,7.55006,311010.68194708,0
+RVT.US,D,20150427,000000,7.56366,7.56366,7.46473,7.47083,306097.58466854,0
+RVT.US,D,20150428,000000,7.48011,7.52841,7.43819,7.48011,332916.46254151,0
+RVT.US,D,20150429,000000,7.45535,7.49099,7.44907,7.47083,260703.42387878,0
+RVT.US,D,20150430,000000,7.46145,7.46145,7.3554,7.40237,312611.41105824,0
+RVT.US,D,20150501,000000,7.43351,7.45535,7.3885,7.45535,216832.14195028,0
+RVT.US,D,20150504,000000,7.44362,7.4863,7.43819,7.46473,244804.90982875,0
+RVT.US,D,20150505,000000,7.44362,7.46473,7.35014,7.36599,247102.02542198,0
+RVT.US,D,20150506,000000,7.39619,7.40724,7.32961,7.38147,245580.21300251,0
+RVT.US,D,20150507,000000,7.39309,7.42497,7.36084,7.41887,186902.45340625,0
+RVT.US,D,20150508,000000,7.46145,7.48011,7.44362,7.47083,256870.63212296,0
+RVT.US,D,20150511,000000,7.44362,7.46473,7.42891,7.42891,198067.03239672,0
+RVT.US,D,20150512,000000,7.41335,7.46145,7.35014,7.44907,233091.11332181,0
+RVT.US,D,20150513,000000,7.44907,7.47627,7.41887,7.44362,212427.73740059,0
+RVT.US,D,20150514,000000,7.48011,7.54378,7.46473,7.53844,233693.65292727,0
+RVT.US,D,20150515,000000,7.52841,7.56844,7.50261,7.52203,468606.2488086,0
+RVT.US,D,20150518,000000,7.51199,7.55972,7.4863,7.55419,731935.25234872,0
+RVT.US,D,20150519,000000,7.55006,7.58035,7.52203,7.57556,348819.24235866,0
+RVT.US,D,20150520,000000,7.57556,7.58035,7.50261,7.533,513741.26424592,0
+RVT.US,D,20150521,000000,7.55419,7.57556,7.51743,7.51743,401492.93473585,0
+RVT.US,D,20150522,000000,7.51199,7.55006,7.48011,7.49099,332916.46254151,0
+RVT.US,D,20150526,000000,7.46473,7.48011,7.38147,7.40724,294605.60805175,0
+RVT.US,D,20150527,000000,7.43351,7.48011,7.39619,7.47083,411259.40855328,0
+RVT.US,D,20150528,000000,7.46473,7.47083,7.42891,7.46473,235751.88556187,0
+RVT.US,D,20150529,000000,7.45535,7.45535,7.36084,7.36084,640737.41712585,0
+RVT.US,D,20150601,000000,7.38147,7.41887,7.33495,7.3885,503118.4376795,0
+RVT.US,D,20150602,000000,7.37152,7.43819,7.3554,7.41335,289829.015321,0
+RVT.US,D,20150603,000000,7.42891,7.49099,7.42891,7.48011,305144.1857176,0
+RVT.US,D,20150604,000000,7.47083,7.47083,7.39309,7.40237,317213.10733714,0
+RVT.US,D,20150605,000000,7.3885,7.45535,7.37152,7.42891,226032.33518274,0
+RVT.US,D,20150608,000000,7.40237,7.45535,7.40237,7.41887,307633.26083114,0
+RVT.US,D,20150609,000000,7.41887,7.43351,7.37603,7.39619,317891.36430896,0
+RVT.US,D,20150610,000000,7.43351,7.49099,7.41887,7.49099,358530.26120355,0
+RVT.US,D,20150611,000000,7.50261,7.52915,7.50261,7.51283,316051.75223917,0
+RVT.US,D,20150612,000000,7.51283,7.51283,7.46088,7.47627,400702.70137718,0
+RVT.US,D,20150615,000000,7.42891,7.46088,7.39394,7.46088,219023.67980731,0
+RVT.US,D,20150616,000000,7.44204,7.4863,7.40096,7.47627,322441.87138244,0
+RVT.US,D,20150617,000000,7.4863,7.49643,7.432,7.47083,265944.98522544,0
+RVT.US,D,20150618,000000,7.4546,7.53375,7.4546,7.49643,392625.47133862,0
+RVT.US,D,20150619,000000,7.4863,7.50731,7.46473,7.47627,223337.43680574,0
+RVT.US,D,20150622,000000,7.50261,7.53928,7.47083,7.49643,333697.09792416,0
+RVT.US,D,20150623,000000,7.50261,7.53375,7.50261,7.51283,271401.96781157,0
+RVT.US,D,20150624,000000,7.49099,7.53375,7.4546,7.4546,343264.1471288,0
+RVT.US,D,20150625,000000,7.50261,7.50261,7.46088,7.47627,254493.53339627,0
+RVT.US,D,20150626,000000,7.50261,7.51283,7.44832,7.49099,221465.83148256,0
+RVT.US,D,20150629,000000,7.44204,7.44204,7.28892,7.28892,418711.70370902,0
+RVT.US,D,20150630,000000,7.31573,7.35849,7.2936,7.34781,229565.4567985,0
+RVT.US,D,20150701,000000,7.40481,7.40481,7.33112,7.36308,205888.31640819,0
+RVT.US,D,20150702,000000,7.35849,7.35849,7.26688,7.31573,278707.09400171,0
+RVT.US,D,20150706,000000,7.28356,7.31573,7.24128,7.2936,373109.58677223,0
+RVT.US,D,20150707,000000,7.31573,7.31573,7.20377,7.31573,275700.79462507,0
+RVT.US,D,20150708,000000,7.22553,7.25628,7.14404,7.16645,297471.13711349,0
+RVT.US,D,20150709,000000,7.20986,7.2471,7.16101,7.19271,427534.3765515,0
+RVT.US,D,20150710,000000,7.26228,7.27841,7.23453,7.27297,234037.0471803,0
+RVT.US,D,20150713,000000,7.29978,7.31039,7.27297,7.2936,190493.16287812,0
+RVT.US,D,20150714,000000,7.29978,7.33112,7.28356,7.30579,316334.35931077,0
+RVT.US,D,20150715,000000,7.31039,7.31039,7.21436,7.22994,342366.2031504,0
+RVT.US,D,20150716,000000,7.26688,7.27297,7.22994,7.2471,308361.64056659,0
+RVT.US,D,20150717,000000,7.26228,7.26228,7.16645,7.17686,152022.34212141,0
+RVT.US,D,20150720,000000,7.17686,7.19271,7.09734,7.10831,310234.31233155,0
+RVT.US,D,20150721,000000,7.11253,7.11253,7.04455,7.04455,285648.56354503,0
+RVT.US,D,20150722,000000,7.00695,7.07099,6.99541,7.05345,287904.08790884,0
+RVT.US,D,20150723,000000,7.06659,7.08046,6.99541,7.00198,298412.80520486,0
+RVT.US,D,20150724,000000,7.00198,7.01229,6.90005,6.95894,256374.73669546,0
+RVT.US,D,20150727,000000,6.90005,6.90005,6.83037,6.89433,327316.57675691,0
+RVT.US,D,20150728,000000,6.91646,6.9324,6.84688,6.9324,399572.27309082,0
+RVT.US,D,20150729,000000,6.91646,7.01736,6.90005,7.01736,234414.56757027,0
+RVT.US,D,20150730,000000,6.98069,7.01229,6.94824,6.99541,313425.10613606,0
+RVT.US,D,20150731,000000,6.99541,7.02767,6.98454,7.02767,244551.0966852,0
+RVT.US,D,20150803,000000,7.02767,7.08046,6.96381,7.0483,301855.27926935,0
+RVT.US,D,20150804,000000,7.02176,7.03995,6.95894,7.00198,335383.14237768,0
+RVT.US,D,20150805,000000,7.00695,7.02767,6.95894,6.98069,290903.98863482,0
+RVT.US,D,20150806,000000,6.99101,7.00198,6.84688,6.89433,443191.87475935,0
+RVT.US,D,20150807,000000,6.85682,6.8887,6.78865,6.8046,378735.06715954,0
+RVT.US,D,20150810,000000,6.86198,6.91646,6.84688,6.90005,397130.12141557,0
+RVT.US,D,20150811,000000,6.86198,6.91092,6.85185,6.90521,321637.77428064,0
+RVT.US,D,20150812,000000,6.86845,6.91646,6.81031,6.89433,304234.5108796,0
+RVT.US,D,20150813,000000,6.88505,6.91646,6.86845,6.8887,226907.88388378,0
+RVT.US,D,20150814,000000,6.8887,6.90005,6.85682,6.87914,249055.74676217,0
+RVT.US,D,20150817,000000,6.85682,6.9324,6.85682,6.92649,265379.77108226,0
+RVT.US,D,20150818,000000,6.8887,6.94824,6.85682,6.86198,569797.70994795,0
+RVT.US,D,20150819,000000,6.85682,6.86198,6.8046,6.84688,518376.02021999,0
+RVT.US,D,20150820,000000,6.79193,6.81031,6.71391,6.72442,460569.54355767,0
+RVT.US,D,20150821,000000,6.64424,6.69798,6.56331,6.63308,703800.38531976,0
+RVT.US,D,20150824,000000,6.24975,6.50012,5.77097,6.26607,1109998.4611871,0
+RVT.US,D,20150825,000000,6.41057,6.45295,6.30199,6.33452,570548.48496078,0
+RVT.US,D,20150826,000000,6.41591,6.50613,6.33452,6.46767,700420.83132025,0
+RVT.US,D,20150827,000000,6.49394,6.54345,6.46308,6.53791,591944.50638458,0
+RVT.US,D,20150828,000000,6.51194,6.58047,6.50012,6.56331,421529.24289067,0
+RVT.US,D,20150831,000000,6.53791,6.59613,6.53791,6.54889,406514.8090759,0
+RVT.US,D,20150901,000000,6.46767,6.51194,6.41591,6.44236,342141.1839349,0
+RVT.US,D,20150902,000000,6.52206,6.56331,6.44695,6.53791,404827.69818062,0
+RVT.US,D,20150903,000000,6.53791,6.56999,6.50613,6.52206,325059.98595131,0
+RVT.US,D,20150904,000000,6.46767,6.51194,6.44695,6.46308,427534.3765515,0
+RVT.US,D,20150908,000000,6.51607,6.5755,6.51607,6.56331,377617.43617453,0
+RVT.US,D,20150909,000000,6.58047,6.59613,6.4854,6.50012,376487.00788817,0
+RVT.US,D,20150910,000000,6.51194,6.56051,6.49,6.52206,485438.96585756,0
+RVT.US,D,20150911,000000,6.48465,6.51194,6.45164,6.49394,358859.79171344,0
+RVT.US,D,20150914,000000,6.49,6.50012,6.44029,6.46186,167237.26699073,0
+RVT.US,D,20150915,000000,6.44545,6.52206,6.43505,6.51671,435149.83729951,0
+RVT.US,D,20150916,000000,6.51194,6.58226,6.51194,6.58226,362895.20740738,0
+RVT.US,D,20150917,000000,6.58789,6.66449,6.56529,6.58789,269934.54392286,0
+RVT.US,D,20150918,000000,6.51194,6.57054,6.33059,6.54457,332454.69325095,0
+RVT.US,D,20150921,000000,6.55497,6.58789,6.50012,6.56051,403053.13905939,0
+RVT.US,D,20150922,000000,6.47321,6.54457,6.44545,6.54457,440646.27823149,0
+RVT.US,D,20150923,000000,6.51194,6.55028,6.42407,6.46711,522614.05985205,0
+RVT.US,D,20150924,000000,6.44029,6.49,6.35309,6.49,781504.53270554,0
+RVT.US,D,20150925,000000,6.54457,6.54457,6.38665,6.42867,391688.06901436,0
+RVT.US,D,20150928,000000,6.40794,6.40794,6.1738,6.26092,578143.68331498,0
+RVT.US,D,20150929,000000,6.2551,6.2551,6.1241,6.16208,765582.55693636,0
+RVT.US,D,20150930,000000,6.23897,6.27142,6.18965,6.27142,489605.55389039,0
+RVT.US,D,20151001,000000,6.24928,6.29814,6.15684,6.20672,479157.62377581,0
+RVT.US,D,20151002,000000,6.13488,6.26607,6.0746,6.24928,502811.30244697,0
+RVT.US,D,20151005,000000,6.28304,6.3755,6.28304,6.3755,547809.8133365,0
+RVT.US,D,20151006,000000,6.39115,6.41413,6.3365,6.3755,631171.43436299,0
+RVT.US,D,20151007,000000,6.39115,6.46186,6.38665,6.46186,595228.0806239,0
+RVT.US,D,20151008,000000,6.46186,6.57054,6.45699,6.51671,484841.75846099,0
+RVT.US,D,20151009,000000,6.53313,6.6043,6.53313,6.58226,457514.18785916,0
+RVT.US,D,20151012,000000,6.57757,6.64762,6.57054,6.60974,276032.45801853,0
+RVT.US,D,20151013,000000,6.57054,6.65315,6.53313,6.54457,463752.87226973,0
+RVT.US,D,20151014,000000,6.53313,6.58789,6.48465,6.49394,468520.93346624,0
+RVT.US,D,20151015,000000,6.52206,6.61452,6.48465,6.5982,704884.95660959,0
+RVT.US,D,20151016,000000,6.62005,6.62005,6.54457,6.61452,516194.08033897,0
+RVT.US,D,20151019,000000,6.58789,6.63149,6.57054,6.61452,544656.34499428,0
+RVT.US,D,20151020,000000,6.6043,6.63149,6.58582,6.61452,377468.13432539,0
+RVT.US,D,20151021,000000,6.62005,6.64209,6.53313,6.53313,709655.15068967,0
+RVT.US,D,20151022,000000,6.58789,6.64762,6.56051,6.62005,883491.55941247,0
+RVT.US,D,20151023,000000,6.66853,6.69714,6.61452,6.66449,809773.77139875,0
+RVT.US,D,20151026,000000,6.64762,6.67425,6.60974,6.64209,511245.79048169,0
+RVT.US,D,20151027,000000,6.60974,6.61452,6.51671,6.51671,875608.42177779,0
+RVT.US,D,20151028,000000,6.53313,6.64762,6.51671,6.64209,517113.35315297,0
+RVT.US,D,20151029,000000,6.61452,6.65315,6.55028,6.56529,443577.92668356,0
+RVT.US,D,20151030,000000,6.57054,6.60974,6.54457,6.56051,387105.56868749,0
+RVT.US,D,20151102,000000,6.59276,6.67425,6.51671,6.60974,1393448.0217826,0
+RVT.US,D,20151103,000000,6.60974,6.73005,6.60974,6.68682,611182.04964648,0
+RVT.US,D,20151104,000000,6.7006,6.72442,6.65859,6.69714,625535.28955789,0
+RVT.US,D,20151105,000000,6.7006,6.71944,6.66449,6.70707,279095.27880948,0
+RVT.US,D,20151106,000000,6.69714,6.76137,6.64762,6.75236,336856.96491707,0
+RVT.US,D,20151109,000000,6.73426,6.76137,6.65859,6.7006,845578.48770649,0
+RVT.US,D,20151110,000000,6.66853,6.70707,6.62005,6.68682,573403.34960473,0
+RVT.US,D,20151111,000000,6.68682,6.69714,6.62558,6.62558,459896.61879475,0
+RVT.US,D,20151112,000000,6.57054,6.5982,6.52206,6.52206,492360.17300705,0
+RVT.US,D,20151113,000000,6.50012,6.53313,6.44029,6.45699,376462.47972724,0
+RVT.US,D,20151116,000000,6.45164,6.51671,6.44545,6.51194,349876.08616223,0
+RVT.US,D,20151117,000000,6.51194,6.53866,6.46711,6.46711,450548.19015491,0
+RVT.US,D,20151118,000000,6.50012,6.53313,6.46711,6.52206,1018454.0323859,0
+RVT.US,D,20151119,000000,6.50613,6.56529,6.50613,6.56529,618149.11379249,0
+RVT.US,D,20151120,000000,6.56529,6.62558,6.56529,6.5982,519127.86167461,0
+RVT.US,D,20151123,000000,6.5982,6.63149,6.58789,6.61452,496756.04602249,0
+RVT.US,D,20151124,000000,6.56529,6.65859,6.56529,6.64762,469801.73004352,0
+RVT.US,D,20151125,000000,6.63149,6.69714,6.62558,6.68109,276709.64854856,0
+RVT.US,D,20151127,000000,6.69714,6.70707,6.67425,6.69714,161550.99942201,0
+RVT.US,D,20151130,000000,6.70707,6.75667,6.70707,6.71326,613382.11903776,0
+RVT.US,D,20151201,000000,6.73914,6.80037,6.72442,6.7787,602725.16633438,0
+RVT.US,D,20151202,000000,6.76137,6.78518,6.72442,6.73005,865657.45353249,0
+RVT.US,D,20151203,000000,6.75236,6.75667,6.59276,6.65859,573443.87439235,0
+RVT.US,D,20151204,000000,6.62558,6.73426,6.62558,6.6917,618518.10264823,0
+RVT.US,D,20151207,000000,6.65859,6.7006,6.59276,6.59276,503360.51996346,0
+RVT.US,D,20151208,000000,6.55497,6.5982,6.53313,6.56051,758483.25400968,0
+RVT.US,D,20151209,000000,6.52206,6.6043,6.49,6.50012,798585.73068915,0
+RVT.US,D,20151210,000000,6.48934,6.53941,6.4658,6.4658,678564.10704768,0
+RVT.US,D,20151211,000000,6.41591,6.44433,6.34849,6.3545,560229.59430153,0
+RVT.US,D,20151214,000000,6.35919,6.37681,6.30273,6.30939,583784.09388719,0
+RVT.US,D,20151215,000000,6.31604,6.38291,6.30939,6.3545,565384.77386404,0
+RVT.US,D,20151216,000000,6.38806,6.46112,6.365,6.43279,511366.29840279,0
+RVT.US,D,20151217,000000,6.43279,6.4658,6.37681,6.38291,620457.9602453,0
+RVT.US,D,20151218,000000,6.38291,6.38806,6.33059,6.34849,538373.93647075,0
+RVT.US,D,20151221,000000,6.3545,6.45034,6.3545,6.42623,775757.47795538,0
+RVT.US,D,20151222,000000,6.43279,6.51268,6.39847,6.49394,553489.68225457,0
+RVT.US,D,20151223,000000,6.50613,6.60149,6.50613,6.57354,872771.68664409,0
+RVT.US,D,20151224,000000,6.59613,6.61265,6.57354,6.59613,453233.49055591,0
+RVT.US,D,20151228,000000,6.59613,6.63028,6.56173,6.63028,711847.75498849,0
+RVT.US,D,20151229,000000,6.62437,6.69798,6.62437,6.65831,1144533.0453354,0
+RVT.US,D,20151230,000000,6.64087,6.66853,6.60149,6.60777,679828.90699827,0
+RVT.US,D,20151231,000000,6.60777,6.66375,6.58929,6.62437,1269764.2370701,0
+RVT.US,D,20160104,000000,6.50613,6.60149,6.39172,6.60149,1217229.1821242,0
+RVT.US,D,20160105,000000,6.58582,6.64987,6.51718,6.57964,1380086.5727262,0
+RVT.US,D,20160106,000000,6.51268,6.51268,6.35919,6.45034,1245902.6022518,0
+RVT.US,D,20160107,000000,6.3259,6.34849,6.16282,6.19049,930565.36600507,0
+RVT.US,D,20160108,000000,6.20203,6.23635,6.02771,6.04411,792580.59702831,0
+RVT.US,D,20160111,000000,6.06202,6.0639,5.90927,5.98852,584590.32387256,0
+RVT.US,D,20160112,000000,6.05049,6.06202,5.90356,6.00474,674788.90314795,0
+RVT.US,D,20160113,000000,6.00474,6.03906,5.71817,5.79667,733061.41486797,0
+RVT.US,D,20160114,000000,5.79132,5.86502,5.71817,5.84673,690225.64790743,0
+RVT.US,D,20160115,000000,5.70692,5.72896,5.53814,5.65028,1275254.2793515,0
+RVT.US,D,20160119,000000,5.68423,5.70692,5.54386,5.56055,1021308.8970298,0
+RVT.US,D,20160120,000000,5.47569,5.55474,5.3039,5.50419,1228665.7037685,0
+RVT.US,D,20160121,000000,5.53814,5.61033,5.51544,5.54386,896033.98118215,0
+RVT.US,D,20160122,000000,5.65609,5.75193,5.61691,5.74096,836161.80679277,0
+RVT.US,D,20160125,000000,5.72333,5.72333,5.6395,5.64504,482057.2789745,0
+RVT.US,D,20160126,000000,5.65609,5.74096,5.65609,5.72333,723515.69449892,0
+RVT.US,D,20160127,000000,5.72333,5.757,5.66781,5.69595,606763.78135366,0
+RVT.US,D,20160128,000000,5.7629,5.77968,5.70692,5.74096,779754.50174525,0
+RVT.US,D,20160129,000000,5.76909,5.90927,5.76909,5.89324,574083.7394601,0
+RVT.US,D,20160201,000000,5.86989,5.94875,5.83782,5.91528,585713.28706646,0
+RVT.US,D,20160202,000000,5.8412,5.85902,5.78522,5.83707,626407.63893359,0
+RVT.US,D,20160203,000000,5.85902,5.87486,5.72896,5.82488,812805.66537811,0
+RVT.US,D,20160204,000000,5.81944,5.95495,5.80285,5.85902,918415.39481028,0
+RVT.US,D,20160205,000000,5.84673,5.86989,5.74096,5.76909,929045.68646916,0
+RVT.US,D,20160208,000000,5.69595,5.69595,5.58868,5.67842,756130.68344393,0
+RVT.US,D,20160209,000000,5.60574,5.71273,5.57199,5.662,791221.95020111,0
+RVT.US,D,20160210,000000,5.662,5.71817,5.62816,5.6395,466456.30218097,0
+RVT.US,D,20160211,000000,5.53814,5.57714,5.47569,5.54957,942977.68187763,0
+RVT.US,D,20160212,000000,5.57199,5.65609,5.52126,5.62262,453299.60994624,0
+RVT.US,D,20160216,000000,5.67842,5.757,5.67842,5.71273,1092671.9815943,0
+RVT.US,D,20160217,000000,5.76909,5.84561,5.76909,5.83116,494559.17595655,0
+RVT.US,D,20160218,000000,5.85293,5.86502,5.80829,5.81316,527338.39693561,0
+RVT.US,D,20160219,000000,5.79132,5.86502,5.77968,5.85902,414001.23036859,0
+RVT.US,D,20160222,000000,5.90927,5.9269,5.89324,5.91528,460253.87679091,0
+RVT.US,D,20160223,000000,5.87486,5.9269,5.86502,5.90927,492066.90151766,0
+RVT.US,D,20160224,000000,5.85902,5.94875,5.81944,5.94875,629603.764947,0
+RVT.US,D,20160225,000000,5.97032,6.00474,5.93807,6.00474,448194.55314737,0
+RVT.US,D,20160226,000000,6.03296,6.03296,5.99423,6.02771,369510.34576614,0
+RVT.US,D,20160229,000000,6.01656,6.08463,6.01656,6.04411,574583.90065473,0
+RVT.US,D,20160301,000000,6.10629,6.15684,6.07843,6.15684,712530.27772741,0
+RVT.US,D,20160302,000000,6.14642,6.24731,6.14089,6.24216,452527.50609782,0
+RVT.US,D,20160303,000000,6.25819,6.38291,6.23897,6.38291,868847.18089522,0
+RVT.US,D,20160304,000000,6.35919,6.45568,6.34849,6.39172,521013.33074091,0
+RVT.US,D,20160307,000000,6.39172,6.48465,6.39078,6.46112,740436.92621557,0
+RVT.US,D,20160308,000000,6.45568,6.45699,6.365,6.42211,1044186.2060854,0
+RVT.US,D,20160309,000000,6.43889,6.46112,6.39847,6.42623,264440.23587446,0
+RVT.US,D,20160310,000000,6.45642,6.47048,6.35768,6.39115,550787.3187851,0
+RVT.US,D,20160311,000000,6.41591,6.47912,6.41591,6.46112,545325.00399007,0
+RVT.US,D,20160314,000000,6.45642,6.49056,6.42623,6.47321,369126.42672549,0
+RVT.US,D,20160315,000000,6.45098,6.45098,6.36284,6.39783,453772.0436546,0
+RVT.US,D,20160316,000000,6.3815,6.45098,6.36959,6.42961,191592.66435287,0
+RVT.US,D,20160317,000000,6.44433,6.55976,6.44433,6.53032,747217.36305016,0
+RVT.US,D,20160318,000000,6.57054,6.66853,6.57054,6.62887,421726.53461989,0
+RVT.US,D,20160321,000000,6.63431,6.66853,6.62296,6.65269,320527.60838808,0
+RVT.US,D,20160322,000000,6.61724,6.68109,6.61114,6.65269,241899.92242117,0
+RVT.US,D,20160323,000000,6.62887,6.64574,6.57757,6.5831,375101.7000165,0
+RVT.US,D,20160324,000000,6.56529,6.56529,6.47321,6.5139,644810.15828209,0
+RVT.US,D,20160328,000000,6.50753,6.55929,6.50134,6.50134,372728.86705692,0
+RVT.US,D,20160329,000000,6.47912,6.65766,6.47912,6.63431,391061.00124796,0
+RVT.US,D,20160330,000000,6.68109,6.72095,6.66853,6.69798,498020.84597308,0
+RVT.US,D,20160331,000000,6.68682,6.74392,6.68109,6.74392,528554.14056434,0
+RVT.US,D,20160401,000000,6.69291,6.72095,6.66375,6.71598,318812.77000651,0
+RVT.US,D,20160404,000000,6.69798,6.69798,6.62296,6.62296,320555.33587436,0
+RVT.US,D,20160405,000000,6.58789,6.58789,6.53032,6.5365,393578.87028956,0
+RVT.US,D,20160406,000000,6.5365,6.61265,6.53032,6.58789,186901.38696448,0
+RVT.US,D,20160407,000000,6.60017,6.60017,6.50753,6.5365,707281.25128831,0
+RVT.US,D,20160408,000000,6.56529,6.60627,6.50753,6.52497,337947.93485758,0
+RVT.US,D,20160411,000000,6.57757,6.61114,6.5365,6.5365,281839.23350835,0
+RVT.US,D,20160412,000000,6.5365,6.65766,6.5365,6.61724,471596.55155856,0
+RVT.US,D,20160413,000000,6.65766,6.77242,6.65766,6.73698,516634.52079393,0
+RVT.US,D,20160414,000000,6.72095,6.7787,6.72095,6.72723,300346.26415125,0
+RVT.US,D,20160415,000000,6.70903,6.76718,6.69291,6.73698,239592.14241015,0
+RVT.US,D,20160418,000000,6.72095,6.84313,6.69291,6.77242,515782.43381204,0
+RVT.US,D,20160419,000000,6.78996,6.84313,6.78518,6.80806,667467.78033111,0
+RVT.US,D,20160420,000000,6.81866,6.85908,6.80253,6.83619,544686.20536409,0
+RVT.US,D,20160421,000000,6.83619,6.89367,6.80806,6.81866,414232.64823476,0
+RVT.US,D,20160422,000000,6.81866,6.9172,6.81115,6.9172,635295.36472465,0
+RVT.US,D,20160425,000000,6.92809,6.93371,6.84753,6.90436,485497.62015543,0
+RVT.US,D,20160426,000000,6.92227,6.94965,6.90089,6.93943,482435.86580625,0
+RVT.US,D,20160427,000000,6.93943,6.96916,6.90709,6.96916,233052.72141774,0
+RVT.US,D,20160428,000000,6.93371,6.98069,6.92227,6.93371,400958.64740427,0
+RVT.US,D,20160429,000000,6.90436,6.9324,6.8706,6.9172,402977.42169303,0
+RVT.US,D,20160502,000000,6.92809,6.95078,6.89367,6.92809,318239.0243291,0
+RVT.US,D,20160503,000000,6.87632,6.89367,6.78996,6.84313,287732.39078233,0
+RVT.US,D,20160504,000000,6.79502,6.82953,6.76718,6.79502,437412.82675578,0
+RVT.US,D,20160505,000000,6.78518,6.82325,6.77242,6.7787,291307.10362749,0
+RVT.US,D,20160506,000000,6.76718,6.81866,6.73698,6.76718,338695.51054507,0
+RVT.US,D,20160509,000000,6.76718,6.80121,6.72723,6.78996,247014.57719604,0
+RVT.US,D,20160510,000000,6.76718,6.84041,6.76718,6.82325,384021.41906093,0
+RVT.US,D,20160511,000000,6.82325,6.82325,6.76718,6.77242,261152.39586799,0
+RVT.US,D,20160512,000000,6.79502,6.80806,6.70903,6.76718,428381.1313245,0
+RVT.US,D,20160513,000000,6.7787,6.7787,6.68682,6.72723,483953.4124586,0
+RVT.US,D,20160516,000000,6.70903,6.7787,6.69291,6.77242,689650.83578823,0
+RVT.US,D,20160517,000000,6.74392,6.76352,6.66853,6.69291,618883.89217863,0
+RVT.US,D,20160518,000000,6.65766,6.72723,6.65269,6.69291,329469.72270989,0
+RVT.US,D,20160519,000000,6.67425,6.70903,6.5831,6.61724,625224.95500004,0
+RVT.US,D,20160520,000000,6.63431,6.69291,6.63431,6.67425,387983.25027209,0
+RVT.US,D,20160523,000000,6.69291,6.73698,6.67425,6.68109,477635.81135634,0
+RVT.US,D,20160524,000000,6.73202,6.81359,6.72723,6.81359,381747.76518686,0
+RVT.US,D,20160525,000000,6.84313,6.8706,6.83619,6.83619,406200.20875093,0
+RVT.US,D,20160526,000000,6.85851,6.87632,6.84313,6.85335,349776.90707673,0
+RVT.US,D,20160527,000000,6.84753,6.90436,6.84753,6.90436,209888.53952341,0
+RVT.US,D,20160531,000000,6.92227,6.95753,6.9158,6.92227,471164.64263783,0
+RVT.US,D,20160601,000000,6.89367,6.98575,6.8827,6.97413,605809.31596093,0
+RVT.US,D,20160602,000000,6.95753,6.99692,6.94591,6.99692,279816.19345248,0
+RVT.US,D,20160603,000000,6.95753,6.98575,6.93371,6.98575,382282.05251844,0
+RVT.US,D,20160606,000000,6.97413,7.09227,6.97413,7.06443,503349.85554566,0
+RVT.US,D,20160607,000000,7.0483,7.13045,7.0393,7.11769,623687.14595387,0
+RVT.US,D,20160608,000000,7.11179,7.17602,7.11179,7.17602,290386.76437172,0
+RVT.US,D,20160609,000000,7.18146,7.20546,7.15754,7.17602,311888.36353168,0
+RVT.US,D,20160610,000000,7.15295,7.15295,7.05111,7.08112,383278.10914056,0
+RVT.US,D,20160613,000000,7.03574,7.05111,6.98143,6.98818,413505.33494108,0
+RVT.US,D,20160614,000000,6.97638,6.99983,6.91214,6.94646,447018.26786449,0
+RVT.US,D,20160615,000000,6.96381,6.99325,6.94646,6.96381,284463.74672791,0
+RVT.US,D,20160616,000000,6.92227,6.95246,6.87632,6.95246,299079.3313171,0
+RVT.US,D,20160617,000000,6.95246,6.96381,6.91214,6.93521,203997.51513298,0
+RVT.US,D,20160620,000000,7.04596,7.07596,6.98818,7.01145,393586.33538203,0
+RVT.US,D,20160621,000000,7.04089,7.04089,6.98143,7.01669,462292.91347347,0
+RVT.US,D,20160622,000000,7.01669,7.04089,6.96381,6.97638,425835.53479663,0
+RVT.US,D,20160623,000000,7.05111,7.09293,7.03574,7.05111,495652.27878063,0
+RVT.US,D,20160624,000000,6.84753,6.94646,6.80609,6.83469,529815.74118958,0
+RVT.US,D,20160627,000000,6.81181,6.83254,6.61114,6.61114,729521.89460153,0
+RVT.US,D,20160628,000000,6.66449,6.75358,6.64706,6.72939,413671.6998587,0
+RVT.US,D,20160629,000000,6.81706,6.84753,6.7879,6.84753,577546.4759184,0
+RVT.US,D,20160630,000000,6.86404,6.92865,6.82841,6.91797,513372.27539018,0
+RVT.US,D,20160701,000000,6.91797,7.04089,6.91797,6.98818,467011.91834813,0
+RVT.US,D,20160705,000000,6.94646,6.95246,6.86976,6.89367,689271.1825147,0
+RVT.US,D,20160706,000000,6.86976,6.94103,6.83469,6.91797,392018.66596604,0
+RVT.US,D,20160707,000000,6.91797,6.97638,6.89367,6.93521,340603.37488875,0
+RVT.US,D,20160708,000000,6.99325,7.09293,6.99325,7.0769,448117.76933925,0
+RVT.US,D,20160711,000000,7.12876,7.18811,7.10024,7.14535,381598.46333771,0
+RVT.US,D,20160712,000000,7.21137,7.27391,7.19852,7.22853,456926.57843861,0
+RVT.US,D,20160713,000000,7.27522,7.27522,7.21137,7.21137,319232.94806767,0
+RVT.US,D,20160714,000000,7.25318,7.28685,7.24633,7.24633,341428.80082614,0
+RVT.US,D,20160715,000000,7.25318,7.28225,7.22853,7.24128,366670.41130711,0
+RVT.US,D,20160718,000000,7.22319,7.29219,7.22319,7.27522,451934.56446838,0
+RVT.US,D,20160719,000000,7.25778,7.27522,7.22853,7.24633,342623.21561928,0
+RVT.US,D,20160720,000000,7.26472,7.29884,7.23453,7.2875,420911.77310029,0
+RVT.US,D,20160721,000000,7.30579,7.30579,7.22319,7.25318,347031.88593607,0
+RVT.US,D,20160722,000000,7.26472,7.30579,7.22853,7.27522,308867.13397012,0
+RVT.US,D,20160725,000000,7.29884,7.29884,7.22319,7.24128,895558.34814846,0
+RVT.US,D,20160726,000000,7.26472,7.34639,7.25778,7.34011,725148.41686346,0
+RVT.US,D,20160727,000000,7.36384,7.43734,7.36384,7.41634,499428.54912213,0
+RVT.US,D,20160728,000000,7.42432,7.4592,7.40481,7.45226,386273.74409941,0
+RVT.US,D,20160729,000000,7.43444,7.49259,7.41634,7.47542,385942.08070597,0
+RVT.US,D,20160801,000000,7.47542,7.48171,7.40481,7.4111,340883.84907677,0
+RVT.US,D,20160802,000000,7.40481,7.4111,7.29884,7.32267,420452.13669329,0
+RVT.US,D,20160803,000000,7.32267,7.36384,7.32267,7.34011,315596.38159929,0
+RVT.US,D,20160804,000000,7.37002,7.40481,7.36384,7.40481,306221.29191497,0
+RVT.US,D,20160805,000000,7.43444,7.52137,7.42432,7.49333,373849.69736726,0
+RVT.US,D,20160808,000000,7.52203,7.53975,7.46379,7.49333,348646.47879037,0
+RVT.US,D,20160809,000000,7.49961,7.52915,7.49333,7.50421,230685.22066706,0
+RVT.US,D,20160810,000000,7.51668,7.53975,7.48873,7.50421,343015.66619417,0
+RVT.US,D,20160811,000000,7.52915,7.55165,7.50946,7.54688,307781.4962385,0
+RVT.US,D,20160812,000000,7.53975,7.54688,7.48799,7.51123,325304.20111884,0
+RVT.US,D,20160815,000000,7.53975,7.59461,7.52841,7.56844,412345.0462849,0
+RVT.US,D,20160816,000000,7.57556,7.58204,7.50421,7.51123,290685.36806999,0
+RVT.US,D,20160817,000000,7.53449,7.56366,7.46999,7.49961,272464.14382404,0
+RVT.US,D,20160818,000000,7.52915,7.58204,7.50421,7.55165,377532.12083217,0
+RVT.US,D,20160819,000000,7.55165,7.56844,7.51123,7.52203,325113.3080403,0
+RVT.US,D,20160822,000000,7.51668,7.57556,7.50421,7.51668,296564.66160083,0
+RVT.US,D,20160823,000000,7.54688,7.59404,7.53449,7.53449,442342.9871028,0
+RVT.US,D,20160824,000000,7.56844,7.58841,7.51668,7.51668,338068.44277868,0
+RVT.US,D,20160825,000000,7.52915,7.55897,7.49961,7.53449,230076.28241093,0
+RVT.US,D,20160826,000000,7.52915,7.57556,7.46999,7.51123,323413.39984363,0
+RVT.US,D,20160829,000000,7.51123,7.55165,7.49333,7.52203,297157.60323029,0
+RVT.US,D,20160830,000000,7.52203,7.54688,7.49333,7.50421,326595.66211391,0
+RVT.US,D,20160831,000000,7.49961,7.51668,7.46379,7.49333,384171.78735186,0
+RVT.US,D,20160901,000000,7.50421,7.52203,7.46379,7.48545,196976.0624562,0
+RVT.US,D,20160902,000000,7.52915,7.55165,7.48799,7.53449,294758.10922623,0
+RVT.US,D,20160906,000000,7.55897,7.56844,7.51668,7.56844,268215.43977417,0
+RVT.US,D,20160907,000000,7.57556,7.6113,7.55897,7.59872,330991.53512937,0
+RVT.US,D,20160908,000000,7.59872,7.59872,7.56366,7.59872,262114.32635317,0
+RVT.US,D,20160909,000000,7.57556,7.57556,7.44907,7.46219,355365.06200175,0
+RVT.US,D,20160912,000000,7.40724,7.47927,7.37152,7.46773,598483.92737697,0
+RVT.US,D,20160913,000000,7.41944,7.42647,7.3417,7.41335,469679.08923886,0
+RVT.US,D,20160914,000000,7.41944,7.43734,7.32332,7.35295,274881.76733835,0
+RVT.US,D,20160915,000000,7.34695,7.38371,7.32961,7.38371,465695.92919213,0
+RVT.US,D,20160916,000000,7.39478,7.39787,7.34695,7.37752,282325.53095984,0
+RVT.US,D,20160919,000000,7.41335,7.44907,7.37752,7.38371,199823.46200769,0
+RVT.US,D,20160920,000000,7.432,7.44907,7.37152,7.37752,233565.67991372,0
+RVT.US,D,20160921,000000,7.39478,7.44907,7.37152,7.43734,380697.32003397,0
+RVT.US,D,20160922,000000,7.49717,7.57556,7.49333,7.56844,255869.24329193,0
+RVT.US,D,20160923,000000,7.57556,7.58119,7.52746,7.55803,231437.06212167,0
+RVT.US,D,20160926,000000,7.54537,7.55071,7.46473,7.47242,264640.72692901,0
+RVT.US,D,20160927,000000,7.47242,7.53928,7.42647,7.53928,270385.64879562,0
+RVT.US,D,20160928,000000,7.56281,7.57556,7.51509,7.57556,215709.17875637,0
+RVT.US,D,20160929,000000,7.58841,7.58841,7.52137,7.55071,372642.48527278,0
+RVT.US,D,20160930,000000,7.56281,7.61682,7.56281,7.58119,316336.49219432,0
+RVT.US,D,20161003,000000,7.56844,7.6113,7.54847,7.58841,158672.6730589,0
+RVT.US,D,20161004,000000,7.59404,7.60492,7.533,7.55803,427500.25041456,0
+RVT.US,D,20161005,000000,7.58119,7.60098,7.56281,7.56844,296636.11320007,0
+RVT.US,D,20161006,000000,7.58119,7.59872,7.54537,7.57556,285702.95207579,0
+RVT.US,D,20161007,000000,7.60492,7.60492,7.54537,7.54537,310657.68971804,0
+RVT.US,D,20161010,000000,7.59404,7.64786,7.58119,7.58119,352152.93936164,0
+RVT.US,D,20161011,000000,7.60492,7.60492,7.45611,7.45611,519250.50247925,0
+RVT.US,D,20161012,000000,7.48545,7.51509,7.45611,7.45611,335773.46006901,0
+RVT.US,D,20161013,000000,7.44204,7.44204,7.37152,7.38371,342376.8675682,0
+RVT.US,D,20161014,000000,7.42647,7.44907,7.39084,7.39084,220814.23555524,0
+RVT.US,D,20161017,000000,7.39084,7.41335,7.2875,7.30663,348907.75702637,0
+RVT.US,D,20161018,000000,7.3417,7.37152,7.31264,7.3417,285117.47553879,0
+RVT.US,D,20161019,000000,7.35933,7.37152,7.33616,7.34695,223916.51469205,0
+RVT.US,D,20161020,000000,7.32961,7.35295,7.29219,7.32961,226169.90617231,0
+RVT.US,D,20161021,000000,7.2875,7.33616,7.2875,7.33616,176841.64165767,0
+RVT.US,D,20161024,000000,7.39084,7.41335,7.37378,7.37752,284215.26579326,0
+RVT.US,D,20161025,000000,7.39084,7.39478,7.31657,7.31657,214490.2358023,0
+RVT.US,D,20161026,000000,7.29219,7.31264,7.25262,7.28225,202012.86698118,0
+RVT.US,D,20161027,000000,7.30663,7.30879,7.25262,7.25262,182135.45865152,0
+RVT.US,D,20161028,000000,7.24577,7.26396,7.17996,7.21652,415836.57667126,0
+RVT.US,D,20161031,000000,7.20377,7.21652,7.14985,7.14985,382788.61236373,0
+RVT.US,D,20161101,000000,7.17996,7.19205,7.04754,7.10831,550890.76363772,0
+RVT.US,D,20161102,000000,7.07905,7.09003,7.0181,7.0181,418908.99543823,0
+RVT.US,D,20161103,000000,7.01229,7.06002,6.98143,6.98143,313202.21980413,0
+RVT.US,D,20161104,000000,7.00057,7.05345,6.99392,7.01229,249292.49683724,0
+RVT.US,D,20161107,000000,7.11394,7.1672,7.10249,7.13203,294750.64413377,0
+RVT.US,D,20161108,000000,7.11394,7.1867,7.10831,7.15586,294594.94363395,0
+RVT.US,D,20161109,000000,7.13203,7.3417,7.11394,7.31657,681658.92109204,0
+RVT.US,D,20161110,000000,7.37152,7.48545,7.36543,7.46773,520119.65252961,0
+RVT.US,D,20161111,000000,7.48545,7.59872,7.47927,7.57556,529718.69498765,0
+RVT.US,D,20161114,000000,7.63361,7.72485,7.63361,7.68922,843999.08743093,0
+RVT.US,D,20161115,000000,7.70028,7.73141,7.65357,7.73141,484146.4384207,0
+RVT.US,D,20161116,000000,7.70028,7.74904,7.67656,7.73141,356211.81677473,0
+RVT.US,D,20161117,000000,7.73141,7.76133,7.71266,7.74191,488075.20993668,0
+RVT.US,D,20161118,000000,7.77914,7.78477,7.74904,7.77258,395148.67258911,0
+RVT.US,D,20161121,000000,7.79048,7.85771,7.79048,7.81402,532925.48541886,0
+RVT.US,D,20161122,000000,7.82772,7.89232,7.82772,7.89232,682870.39895365,0
+RVT.US,D,20161123,000000,7.90882,7.96921,7.89232,7.96012,474033.3710249,0
+RVT.US,D,20161125,000000,7.97578,8.06044,7.97578,8.04695,268002.15141826,0
+RVT.US,D,20161128,000000,8.0553,8.0553,7.97981,8.00587,505907.18293309,0
+RVT.US,D,20161129,000000,8.00587,8.0311,7.95355,7.97578,537850.31355696,0
+RVT.US,D,20161130,000000,8.00006,8.02594,7.92383,7.92383,429600.07427856,0
+RVT.US,D,20161201,000000,7.95355,8.00587,7.89983,7.90385,433897.83465029,0
+RVT.US,D,20161202,000000,7.93273,7.96265,7.92383,7.92871,371948.23167428,0
+RVT.US,D,20161205,000000,7.98328,8.0311,7.96921,8.00006,624669.33883287,0
+RVT.US,D,20161206,000000,8.00006,8.10874,8.00006,8.10874,618993.73568193,0
+RVT.US,D,20161207,000000,8.10874,8.22829,8.08979,8.22315,635320.95932736,0
+RVT.US,D,20161208,000000,8.23871,8.35376,8.18103,8.31822,1095526.8462382,0
+RVT.US,D,20161209,000000,8.34082,8.43975,8.31822,8.39127,1045605.6400941,0
+RVT.US,D,20161212,000000,8.39127,8.39127,8.28203,8.34776,859944.52491926,0
+RVT.US,D,20161213,000000,8.34776,8.42746,8.32525,8.3711,542650.36800688,0
+RVT.US,D,20161214,000000,8.31822,8.3667,8.24386,8.26806,536720.9517124,0
+RVT.US,D,20161215,000000,8.25605,8.34082,8.2508,8.28718,610155.06621274,0
+RVT.US,D,20161216,000000,8.32525,8.34082,8.27499,8.28718,366559.50136204,0
+RVT.US,D,20161219,000000,8.28718,8.32525,8.25605,8.26806,613118.7079182,0
+RVT.US,D,20161220,000000,8.30454,8.33219,8.28203,8.31822,702723.27912238,0
+RVT.US,D,20161221,000000,8.31054,8.33219,8.29834,8.32525,455140.28845781,0
+RVT.US,D,20161222,000000,8.32525,8.32525,8.25605,8.29319,539840.29391767,0
+RVT.US,D,20161223,000000,8.30454,8.30454,8.22229,8.26806,643321.40555778,0
+RVT.US,D,20161227,000000,8.29834,8.31822,8.2508,8.27499,687843.21697184,0
+RVT.US,D,20161228,000000,8.26374,8.26806,8.15891,8.17776,893208.97690803,0
+RVT.US,D,20161229,000000,8.17776,8.20748,7.95927,8.19464,849701.35162636,0
+RVT.US,D,20161230,000000,8.22661,8.23008,8.14099,8.17776,650577.47542606,0
+RVT.US,D,20170103,000000,8.25605,8.26374,8.15891,8.15891,1981938.3232431,0
+RVT.US,D,20170104,000000,8.22661,8.29834,8.21517,8.26806,2330289.3976606,0
+RVT.US,D,20170105,000000,8.29319,8.31485,8.24386,8.26806,2532928.2659663,0
+RVT.US,D,20170106,000000,8.27499,8.32525,8.26374,8.28718,831984.55434214,0
+RVT.US,D,20170109,000000,8.28718,8.3711,8.10527,8.22661,1250963.9349378,0
+RVT.US,D,20170110,000000,8.24386,8.28718,8.23008,8.2508,1052677.2155345,0
+RVT.US,D,20170111,000000,8.28718,8.31054,8.25605,8.28718,674177.83200825,0
+RVT.US,D,20170112,000000,8.29319,8.33219,8.18357,8.32525,1331434.4322998,0
+RVT.US,D,20170113,000000,8.34776,8.36079,8.29834,8.31822,475355.75883159,0
+RVT.US,D,20170117,000000,8.31822,8.33219,8.27499,8.29319,689496.2017302,0
+RVT.US,D,20170118,000000,8.31054,8.33219,8.25605,8.31822,450685.76114448,0
+RVT.US,D,20170119,000000,8.28718,8.32525,8.23008,8.28718,386625.66988667,0
+RVT.US,D,20170120,000000,8.31054,8.32525,8.26637,8.29319,537846.04778985,0
+RVT.US,D,20170123,000000,8.29319,8.29319,8.24386,8.27499,523525.86757361,0
+RVT.US,D,20170124,000000,8.29834,8.40721,8.27499,8.40281,689746.8155484,0
+RVT.US,D,20170125,000000,8.45738,8.48729,8.44069,8.46451,710540.29736672,0
+RVT.US,D,20170126,000000,8.48288,8.52696,8.45738,8.49442,604033.69039793,0
+RVT.US,D,20170127,000000,8.49442,8.50145,8.45738,8.47059,375841.81061153,0
+RVT.US,D,20170130,000000,8.45738,8.45738,8.34691,8.37992,728870.2986742,0
+RVT.US,D,20170131,000000,8.35376,8.38873,8.33989,8.38517,834905.53837643,0
+RVT.US,D,20170201,000000,8.43975,8.48288,8.39127,8.45738,569280.48568486,0
+RVT.US,D,20170202,000000,8.43975,8.50145,8.43975,8.48288,458403.60030333,0
+RVT.US,D,20170203,000000,8.53137,8.54984,8.49442,8.54984,459416.71999393,0
+RVT.US,D,20170206,000000,8.53839,8.53839,8.50586,8.51279,324153.51043866,0
+RVT.US,D,20170207,000000,8.53137,8.56128,8.50145,8.51813,547243.53275154,0
+RVT.US,D,20170208,000000,8.50586,8.53137,8.48288,8.51813,358249.78701551,0
+RVT.US,D,20170209,000000,8.5428,8.62297,8.52696,8.61594,466913.80570441,0
+RVT.US,D,20170210,000000,8.66517,8.71365,8.65195,8.6978,371998.35443791,0
+RVT.US,D,20170213,000000,8.72744,8.79439,8.71365,8.74028,418244.60220955,0
+RVT.US,D,20170214,000000,8.72744,8.80722,8.72283,8.79439,460559.94558165,0
+RVT.US,D,20170215,000000,8.79439,8.81089,8.76869,8.77976,488870.77550426,0
+RVT.US,D,20170216,000000,8.78706,8.80179,8.75031,8.77976,502610.81139241,0
+RVT.US,D,20170217,000000,8.76597,8.79439,8.74487,8.79439,263094.38634862,0
+RVT.US,D,20170221,000000,8.79439,8.84858,8.79439,8.81736,435144.50509061,0
+RVT.US,D,20170222,000000,8.82562,8.84952,8.80722,8.82562,409368.60727807,0
+RVT.US,D,20170223,000000,8.85402,8.85402,8.77517,8.81089,614220.34227651,0
+RVT.US,D,20170224,000000,8.75031,8.78706,8.75031,8.77976,433068.14294577,0
+RVT.US,D,20170227,000000,8.77517,8.83752,8.75031,8.83208,310708.87892346,0
+RVT.US,D,20170228,000000,8.80722,8.81736,8.72283,8.72744,464948.35350463,0
+RVT.US,D,20170301,000000,8.84211,8.85402,8.81089,8.84858,446117.12456075,0
+RVT.US,D,20170302,000000,8.85402,8.8559,8.78706,8.79439,368350.05710995,0
+RVT.US,D,20170303,000000,8.77517,8.7926,8.71365,8.75031,287723.85924809,0
+RVT.US,D,20170306,000000,8.72283,8.73015,8.67136,8.69162,354643.08091696,0
+RVT.US,D,20170307,000000,8.67746,8.69162,8.58679,8.58679,542265.38252444,0
+RVT.US,D,20170308,000000,8.6106,8.65289,8.56128,8.56916,358139.94351222,0
+RVT.US,D,20170309,000000,8.56128,8.59831,8.48288,8.50145,509980.99053111,0
+RVT.US,D,20170310,000000,8.52696,8.60094,8.45644,8.50145,476636.55540887,0
+RVT.US,D,20170313,000000,8.48822,8.56306,8.48822,8.55592,348482.24675631,0
+RVT.US,D,20170314,000000,8.53924,8.55077,8.47585,8.55077,297158.66967208,0
+RVT.US,D,20170315,000000,8.57544,8.68102,8.52696,8.68102,546729.50781378,0
+RVT.US,D,20170316,000000,8.70043,8.70043,8.62551,8.62551,339836.60324922,0
+RVT.US,D,20170317,000000,8.6617,8.73109,8.65636,8.73109,345359.70522569,0
+RVT.US,D,20170320,000000,8.72556,8.72556,8.6617,8.70043,316068.81530765,0
+RVT.US,D,20170321,000000,8.71102,8.73109,8.50145,8.50145,532315.48072093,0
+RVT.US,D,20170322,000000,8.51279,8.55077,8.45644,8.49442,317166.18389884,0
+RVT.US,D,20170323,000000,8.49442,8.58856,8.49442,8.58152,294883.94935622,0
+RVT.US,D,20170324,000000,8.62551,8.63788,8.53221,8.56306,301446.83206778,0
+RVT.US,D,20170327,000000,8.50145,8.57544,8.45644,8.57544,264546.8800524,0
+RVT.US,D,20170328,000000,8.55077,8.63179,8.53924,8.61941,291558.78388748,0
+RVT.US,D,20170329,000000,8.64407,8.66788,8.61941,8.65026,214627.80679187,0
+RVT.US,D,20170330,000000,8.65026,8.73109,8.62551,8.72002,266607.24557056,0
+RVT.US,D,20170331,000000,8.73747,8.74299,8.71102,8.71102,329846.17665809,0
+RVT.US,D,20170403,000000,8.73747,8.76503,8.65636,8.69509,283942.25669769,0
+RVT.US,D,20170404,000000,8.68984,8.69509,8.61941,8.63179,297502.0639251,0
+RVT.US,D,20170405,000000,8.66788,8.72002,8.61323,8.61323,279240.31489151,0
+RVT.US,D,20170406,000000,8.62551,8.69509,8.58856,8.67493,317180.04764197,0
+RVT.US,D,20170407,000000,8.67493,8.73747,8.6617,8.73747,303671.42962,0
+RVT.US,D,20170410,000000,8.75585,8.80179,8.72556,8.75585,365001.42992205,0
+RVT.US,D,20170411,000000,8.74947,8.81736,8.72556,8.80638,320564.93385037,0
+RVT.US,D,20170412,000000,8.77976,8.79344,8.74299,8.74299,365087.81170621,0
+RVT.US,D,20170413,000000,8.76503,8.76503,8.68984,8.70483,458078.33556056,0
+RVT.US,D,20170417,000000,8.72556,8.78613,8.68984,8.77976,392515.62783532,0
+RVT.US,D,20170418,000000,8.75585,8.75585,8.68984,8.74299,209964.25688976,0
+RVT.US,D,20170419,000000,8.78613,8.81736,8.76869,8.78613,322079.28117738,0
+RVT.US,D,20170420,000000,8.82562,8.925,8.80638,8.925,272216.72933117,0
+RVT.US,D,20170421,000000,8.925,8.93157,8.8559,8.88713,278615.38000867,0
+RVT.US,D,20170424,000000,8.93719,9.01127,8.93719,9.00002,396991.48398422,0
+RVT.US,D,20170425,000000,9.02159,9.09755,9.01127,9.06753,345692.43506092,0
+RVT.US,D,20170426,000000,9.04878,9.13037,9.04878,9.12286,331955.59849811,0
+RVT.US,D,20170427,000000,9.13037,9.16786,9.07785,9.09285,431526.06813248,0
+RVT.US,D,20170428,000000,9.11067,9.12661,9.05535,9.06753,340621.504399,0
+RVT.US,D,20170501,000000,9.11629,9.12286,9.06097,9.08536,332292.59410045,0
+RVT.US,D,20170502,000000,9.11067,9.11067,9.01784,9.09285,515477.43146309,0
+RVT.US,D,20170503,000000,9.08536,9.09755,9.04878,9.09755,221823.08947873,0
+RVT.US,D,20170504,000000,9.10504,9.11067,9.01127,9.06097,327332.57338362,0
+RVT.US,D,20170505,000000,9.09755,9.11067,9.06097,9.10504,165335.80129775,0
+RVT.US,D,20170508,000000,9.10504,9.11067,9.05535,9.09285,278499.13785469,0
+RVT.US,D,20170509,000000,9.09755,9.12286,9.05347,9.06097,424546.20668512,0
+RVT.US,D,20170510,000000,9.07785,9.12286,9.05535,9.06097,253885.6615819,0
+RVT.US,D,20170511,000000,9.06753,9.08066,8.98596,9.01127,447091.85234728,0
+RVT.US,D,20170512,000000,9.01784,9.01784,8.93157,8.96814,414537.65058372,0
+RVT.US,D,20170515,000000,8.96814,9.02159,8.93719,9.00471,335841.7123429,0
+RVT.US,D,20170516,000000,9.02159,9.02159,8.95408,9.00002,293166.9780911,0
+RVT.US,D,20170517,000000,8.90457,8.925,8.81089,8.84952,527440.77534645,0
+RVT.US,D,20170518,000000,8.81089,8.89265,8.78979,8.87981,324060.73000384,0
+RVT.US,D,20170519,000000,8.87522,8.96158,8.87522,8.94845,426036.02585119,0
+RVT.US,D,20170522,000000,8.98596,9.05535,8.94657,9.02909,381795.75506695,0
+RVT.US,D,20170523,000000,9.07222,9.07222,9.00471,9.07222,309867.45635937,0
+RVT.US,D,20170524,000000,9.08536,9.09755,9.02159,9.04222,305121.79044023,0
+RVT.US,D,20170525,000000,9.09755,9.09755,8.97938,9.01784,358962.17012427,0
+RVT.US,D,20170526,000000,9.01784,9.03097,8.96158,8.99252,213091.06418749,0
+RVT.US,D,20170530,000000,9.00471,9.04222,8.97377,9.00471,248220.72284876,0
+RVT.US,D,20170531,000000,9.02159,9.02159,8.96158,8.97377,264659.92288104,0
+RVT.US,D,20170601,000000,8.99252,9.09285,8.96814,9.09285,308088.63147103,0
+RVT.US,D,20170602,000000,9.11067,9.14817,9.07785,9.14162,323379.2737067,0
+RVT.US,D,20170605,000000,9.14162,9.14817,9.12286,9.13598,200417.47007892,0
+RVT.US,D,20170606,000000,9.09755,9.11629,9.04222,9.10504,408506.92232018,0
+RVT.US,D,20170607,000000,9.11067,9.14162,9.05535,9.07222,486389.16548316,0
+RVT.US,D,20170608,000000,9.06097,9.21194,9.05253,9.20444,415203.11025418,0
+RVT.US,D,20170609,000000,9.22226,9.28039,9.19037,9.20444,325581.47598153,0
+RVT.US,D,20170612,000000,9.20444,9.20444,9.13505,9.16037,251574.68224555,0
+RVT.US,D,20170613,000000,9.16037,9.23726,9.16037,9.19694,245936.40455688,0
+RVT.US,D,20170614,000000,9.22976,9.22976,9.14724,9.18475,307542.61327988,0
+RVT.US,D,20170615,000000,9.12849,9.14724,9.06473,9.12192,257121.24594117,0
+RVT.US,D,20170616,000000,9.13974,9.14724,9.07505,9.10317,259117.62495254,0
+RVT.US,D,20170619,000000,9.14724,9.19037,9.13505,9.19037,412244.80075761,0
+RVT.US,D,20170620,000000,9.16786,9.18475,9.08347,9.12192,258103.43882016,0
+RVT.US,D,20170621,000000,9.1088,9.11348,9.04503,9.05253,387695.31099159,0
+RVT.US,D,20170622,000000,9.05253,9.10317,9.0394,9.06473,311979.01108295,0
+RVT.US,D,20170623,000000,9.06473,9.12192,9.05253,9.08347,264877.47700408,0
+RVT.US,D,20170626,000000,9.10317,9.18475,9.09473,9.16037,332357.64704901,0
+RVT.US,D,20170627,000000,9.17912,9.19694,9.1088,9.12192,803786.76724817,0
+RVT.US,D,20170628,000000,9.13974,9.27571,9.13974,9.24194,617870.77248803,0
+RVT.US,D,20170629,000000,9.27571,9.27571,9.13974,9.19694,763915.70843489,0
+RVT.US,D,20170630,000000,9.21757,9.2682,9.17256,9.2457,314048.97457712,0
+RVT.US,D,20170703,000000,9.27571,9.32446,9.25508,9.32446,273205.32086084,0
+RVT.US,D,20170705,000000,9.33665,9.34791,9.2607,9.30477,426278.10813515,0
+RVT.US,D,20170706,000000,9.28039,9.28039,9.14724,9.16786,538243.83057364,0
+RVT.US,D,20170707,000000,9.20444,9.28508,9.17912,9.28039,337967.13080962,0
+RVT.US,D,20170710,000000,9.27571,9.33665,9.25226,9.31134,484706.32035497,0
+RVT.US,D,20170711,000000,9.28508,9.34228,9.27571,9.31134,481794.93429671,0
+RVT.US,D,20170712,000000,9.36385,9.45199,9.36385,9.41917,379859.09679522,0
+RVT.US,D,20170713,000000,9.4445,9.45199,9.35541,9.4248,784939.54167759,0
+RVT.US,D,20170714,000000,9.4248,9.51482,9.4248,9.46981,528946.59113923,0
+RVT.US,D,20170717,000000,9.49607,9.52138,9.4623,9.49044,577430.23376444,0
+RVT.US,D,20170718,000000,9.49044,9.49982,9.43887,9.46981,602619.5885982,0
+RVT.US,D,20170719,000000,9.47825,9.54014,9.47825,9.52138,435101.84741943,0
+RVT.US,D,20170720,000000,9.54014,9.57858,9.49044,9.54576,456864.72481539,0
+RVT.US,D,20170721,000000,9.54014,9.55139,9.48293,9.54576,305158.04946073,0
+RVT.US,D,20170724,000000,9.52888,9.57296,9.50732,9.55795,282260.47801128,0
+RVT.US,D,20170725,000000,9.59077,9.62267,9.57296,9.60952,448071.91234273,0
+RVT.US,D,20170726,000000,9.64136,9.64136,9.52888,9.54014,400983.17556521,0
+RVT.US,D,20170727,000000,9.57296,9.57296,9.3751,9.3751,727784.66094259,0
+RVT.US,D,20170728,000000,9.38261,9.40885,9.33665,9.40885,424978.11560584,0
+RVT.US,D,20170731,000000,9.45199,9.49044,9.40041,9.48293,488361.01633361,0
+RVT.US,D,20170801,000000,9.51482,9.51482,9.4445,9.4623,380996.99017403,0
+RVT.US,D,20170802,000000,9.48293,9.49044,9.41449,9.4323,353812.32277067,0
+RVT.US,D,20170803,000000,9.4248,9.46981,9.36385,9.3751,276786.43235669,0
+RVT.US,D,20170804,000000,9.40041,9.41917,9.36385,9.3751,284314.44487876,0
+RVT.US,D,20170807,000000,9.38635,9.4323,9.37042,9.38635,205713.41995634,0
+RVT.US,D,20170808,000000,9.38635,9.4323,9.34791,9.3751,317106.46315919,0
+RVT.US,D,20170809,000000,9.36385,9.37042,9.24664,9.27571,452056.13883125,0
+RVT.US,D,20170810,000000,9.27571,9.27571,8.97002,8.97658,646730.81992711,0
+RVT.US,D,20170811,000000,8.93814,9.05253,8.88807,9.0394,640785.40700594,0
+RVT.US,D,20170814,000000,9.10317,9.21757,9.07505,9.17912,364845.72942223,0
+RVT.US,D,20170815,000000,9.19037,9.20726,9.13505,9.13505,237232.10675194,0
+RVT.US,D,20170816,000000,9.16037,9.21945,9.16037,9.19037,250518.90488376,0
+RVT.US,D,20170817,000000,9.17912,9.19694,9.01409,9.0394,297856.12259592,0
+RVT.US,D,20170818,000000,9.02065,9.0591,8.99627,9.02534,395650.96666729,0
+RVT.US,D,20170821,000000,9.00659,9.03379,8.98127,9.00659,203782.09389351,0
+RVT.US,D,20170822,000000,9.02065,9.09661,9.01409,9.09661,333157.47838369,0
+RVT.US,D,20170823,000000,9.0591,9.09661,9.00097,9.07505,301470.29378693,0
+RVT.US,D,20170824,000000,9.1088,9.12849,9.04503,9.08347,302918.5217236,0
+RVT.US,D,20170825,000000,9.10317,9.11348,9.06473,9.08347,286196.71461974,0
+RVT.US,D,20170828,000000,9.11348,9.13505,9.07128,9.1088,226916.41541802,0
+RVT.US,D,20170829,000000,9.06473,9.16786,9.06473,9.15193,234508.41444687,0
+RVT.US,D,20170830,000000,9.16037,9.25508,9.15193,9.2457,320239.6691076,0
+RVT.US,D,20170831,000000,9.29821,9.40041,9.2607,9.3751,349603.07706666,0
+RVT.US,D,20170901,000000,9.40041,9.48293,9.38261,9.48293,303932.70785599,0
+RVT.US,D,20170905,000000,9.47825,9.47825,9.30477,9.30477,427097.13542187,0
+RVT.US,D,20170906,000000,9.34228,9.40041,9.34228,9.38635,320425.22997725,0
+RVT.US,D,20170907,000000,9.40041,9.41917,9.35634,9.41449,271821.07943094,0
+RVT.US,D,20170908,000000,9.40885,9.43887,9.3751,9.40041,227121.17223969,0
+RVT.US,D,20170911,000000,9.4623,9.46981,9.4248,9.4323,284248.32548843,0
+RVT.US,D,20170912,000000,9.49232,9.51669,9.46324,9.46324,342821.57379028,0
+RVT.US,D,20170913,000000,9.47075,9.55326,9.47075,9.54107,368879.01223262,0
+RVT.US,D,20170914,000000,9.51669,9.54764,9.48387,9.50169,280428.33103396,0
+RVT.US,D,20170915,000000,9.52326,9.60674,9.50169,9.60674,293821.77334376,0
+RVT.US,D,20170918,000000,9.60674,9.65268,9.5936,9.64607,353391.07826773,0
+RVT.US,D,20170919,000000,9.66487,9.71646,9.64521,9.70514,351730.62841692,0
+RVT.US,D,20170920,000000,9.75579,9.83271,9.69767,9.76892,483122.6543123,0
+RVT.US,D,20170921,000000,9.80743,9.81958,9.75579,9.81302,338915.19755166,0
+RVT.US,D,20170922,000000,9.83918,9.95639,9.83918,9.92925,524088.94883322,0
+RVT.US,D,20170925,000000,9.92925,9.97521,9.91053,9.96864,428094.25848578,0
+RVT.US,D,20170926,000000,10.0015,10.0155,9.97521,9.99491,435881.4163603,0
+RVT.US,D,20170927,000000,10.0137,10.099,9.92925,10.0671,483210.10253823,0
+RVT.US,D,20170928,000000,10.0671,10.1431,10.0465,10.1243,444252.98433003,0
+RVT.US,D,20170929,000000,10.1694,10.2079,10.1488,10.2002,268442.59187322,0
+RVT.US,D,20171002,000000,10.2396,10.2443,10.1768,10.2265,309745.88199649,0
+RVT.US,D,20171003,000000,10.2079,10.2715,10.2002,10.2519,492760.08867439,0
+RVT.US,D,20171004,000000,10.2668,10.2668,10.2265,10.2519,397683.60469918,0
+RVT.US,D,20171005,000000,10.2613,10.2725,10.2359,10.2725,321815.87005783,0
+RVT.US,D,20171006,000000,10.2519,10.2613,10.1825,10.1938,315090.88819576,0
+RVT.US,D,20171009,000000,10.2443,10.3494,10.2332,10.2519,375930.32527924,0
+RVT.US,D,20171010,000000,10.2772,10.3241,10.2369,10.3241,478145.57052698,0
+RVT.US,D,20171011,000000,10.3174,10.3363,10.2837,10.3363,290353.70467654,0
+RVT.US,D,20171012,000000,10.3363,10.3427,10.2725,10.3241,371901.30823597,0
+RVT.US,D,20171013,000000,10.311,10.3427,10.2997,10.3063,258510.81957997,0
+RVT.US,D,20171016,000000,10.2903,10.3427,10.2772,10.3063,191254.60230874,0
+RVT.US,D,20171017,000000,10.2725,10.3063,10.2519,10.2668,334280.4415776,0
+RVT.US,D,20171018,000000,10.2725,10.2997,10.2265,10.2725,398866.28863273,0
+RVT.US,D,20171019,000000,10.2396,10.2725,10.1825,10.2613,335052.54542601,0
+RVT.US,D,20171020,000000,10.3297,10.3427,10.2725,10.2997,318412.85433916,0
+RVT.US,D,20171023,000000,10.3063,10.3241,10.2519,10.2668,231477.5869093,0
+RVT.US,D,20171024,000000,10.2997,10.3363,10.2613,10.2725,320731.29876799,0
+RVT.US,D,20171025,000000,10.2772,10.2997,10.1825,10.2519,290924.25102863,0
+RVT.US,D,20171026,000000,10.2668,10.3297,10.1938,10.2143,260844.19419369,0
+RVT.US,D,20171027,000000,10.2378,10.3063,10.2079,10.2997,289661.58396159,0
+RVT.US,D,20171030,000000,10.2725,10.3063,10.2425,10.2997,365804.46058208,0
+RVT.US,D,20171031,000000,10.3241,10.3241,10.2772,10.311,235820.13783575,0
+RVT.US,D,20171101,000000,10.3756,10.3785,10.2668,10.2772,294589.61142505,0
+RVT.US,D,20171102,000000,10.2668,10.3427,10.2396,10.2837,324538.4959211,0
+RVT.US,D,20171103,000000,10.3063,10.37,10.2668,10.3568,342855.69992723,0
+RVT.US,D,20171106,000000,10.37,10.4095,10.3568,10.3944,357478.74960888,0
+RVT.US,D,20171107,000000,10.3944,10.4206,10.3063,10.3063,349339.66594711,0
+RVT.US,D,20171108,000000,10.311,10.3363,10.2613,10.311,306121.04638769,0
+RVT.US,D,20171109,000000,10.2668,10.3174,10.1768,10.2209,420101.2773478,0
+RVT.US,D,20171110,000000,10.2332,10.2332,10.1768,10.2002,224940.29880046,0
+RVT.US,D,20171113,000000,10.1768,10.1768,10.0137,10.0202,419799.47432418,0
+RVT.US,D,20171114,000000,10.0015,10.0015,9.84487,9.92366,472963.72991998,0
+RVT.US,D,20171115,000000,9.86643,9.87966,9.79329,9.84487,491623.26173736,0
+RVT.US,D,20171116,000000,9.91053,10.0718,9.91053,10.009,302995.30553173,0
+RVT.US,D,20171117,000000,10.0137,10.1103,10.009,10.099,328550.44989589,0
+RVT.US,D,20171120,000000,10.099,10.2002,10.099,10.1938,368250.87802444,0
+RVT.US,D,20171121,000000,10.2265,10.2997,10.2143,10.2772,308596.25775811,0
+RVT.US,D,20171122,000000,10.3063,10.3363,10.2875,10.3297,238665.4045037,0
+RVT.US,D,20171124,000000,10.3427,10.3625,10.3297,10.3363,87750.028949477,0
+RVT.US,D,20171127,000000,10.37,10.3756,10.2613,10.3174,322656.22618013,0
+RVT.US,D,20171128,000000,10.3063,10.3625,10.2519,10.3568,401784.07334168,0
+RVT.US,D,20171129,000000,10.37,10.4403,10.3494,10.4403,289833.28108811,0
+RVT.US,D,20171130,000000,10.4582,10.4582,10.3887,10.4141,498100.82910654,0
+RVT.US,D,20171201,000000,10.3803,10.3803,10.1694,10.3494,366754.6602077,0
+RVT.US,D,20171204,000000,10.4282,10.491,10.2772,10.3063,471887.69016438,0
+RVT.US,D,20171205,000000,10.3063,10.3174,10.2519,10.2613,312146.44244234,0
+RVT.US,D,20171206,000000,10.2396,10.2772,10.1938,10.2265,272917.38158036,0
+RVT.US,D,20171207,000000,10.2002,10.3213,10.2002,10.2725,258622.79596682,0
+RVT.US,D,20171208,000000,10.2837,10.3297,10.2443,10.2903,350656.72154488,0
+RVT.US,D,20171211,000000,10.2997,10.3063,10.2396,10.2613,418968.71617789,0
+RVT.US,D,20171212,000000,10.2846,10.3063,10.1985,10.2124,431582.5895468,0
+RVT.US,D,20171213,000000,10.1796,10.2519,10.1796,10.22,352608.31000152,0
+RVT.US,D,20171214,000000,10.2443,10.2443,10.1674,10.1918,342788.51409512,0
+RVT.US,D,20171215,000000,10.2322,10.3765,10.1871,10.3718,582967.19948403,0
+RVT.US,D,20171218,000000,10.445,10.5069,10.4225,10.4328,631203.42761637,0
+RVT.US,D,20171219,000000,10.4891,10.5369,10.4835,10.4891,569623.87993789,0
+RVT.US,D,20171220,000000,10.5304,10.5697,10.5228,10.5435,363077.56895169,0
+RVT.US,D,20171221,000000,10.5969,10.6298,10.5566,10.5895,387923.52953243,0
+RVT.US,D,20171222,000000,10.6035,10.6551,10.6035,10.6345,383543.65314368,0
+RVT.US,D,20171226,000000,10.6035,10.6551,10.6035,10.6504,226190.16856612,0
+RVT.US,D,20171227,000000,10.6869,10.6953,10.6345,10.6429,405879.20977529,0
+RVT.US,D,20171228,000000,10.6345,10.6429,10.6081,10.6222,454282.86926702,0
+RVT.US,D,20171229,000000,10.6748,10.7151,10.6625,10.6813,348501.44270835,0
+RVT.US,D,20180102,000000,10.7263,10.7564,10.6869,10.7038,470096.06797468,0
+RVT.US,D,20180103,000000,10.7151,10.7874,10.7132,10.775,310240.71098223,0
+RVT.US,D,20180104,000000,10.8472,10.9007,10.8154,10.8341,459715.32369222,0
+RVT.US,D,20180105,000000,10.8735,10.9101,10.8548,10.8922,394070.49994995,0
+RVT.US,D,20180108,000000,10.926,10.926,10.8922,10.9148,342814.10869782,0
+RVT.US,D,20180109,000000,10.9607,11.0001,10.926,11.0001,497248.74212466,0
+RVT.US,D,20180110,000000,11.0001,11.032,10.9476,10.9607,467605.92641936,0
+RVT.US,D,20180111,000000,10.9936,11.077,10.9936,11.0732,410308.14248588,0
+RVT.US,D,20180112,000000,11.0911,11.2027,11.0911,11.198,329855.77463411,0
+RVT.US,D,20180116,000000,11.2637,11.303,11.1511,11.1707,484243.48462264,0
+RVT.US,D,20180117,000000,11.1839,11.1904,11.1314,11.1839,394173.94480258,0
+RVT.US,D,20180118,000000,11.1707,11.1839,11.0836,11.1239,418051.57624745,0
+RVT.US,D,20180119,000000,11.1239,11.198,11.1239,11.198,373569.22317924,0
+RVT.US,D,20180122,000000,11.198,11.2692,11.198,11.243,355706.32337122,0
+RVT.US,D,20180123,000000,11.258,11.303,11.2167,11.2824,431061.09951659,0
+RVT.US,D,20180124,000000,11.3498,11.3498,11.2289,11.2824,393018.98835528,0
+RVT.US,D,20180125,000000,11.3292,11.3292,11.2374,11.2824,353672.61889754,0
+RVT.US,D,20180126,000000,11.303,11.303,11.2289,11.2514,357036.17627035,0
+RVT.US,D,20180129,000000,11.2289,11.2514,11.1183,11.1239,471731.98966457,0
+RVT.US,D,20180130,000000,10.9851,11.0518,10.9073,10.926,523533.33266606,0
+RVT.US,D,20180131,000000,10.9721,11.0386,10.9476,10.9551,379030.47153249,0
+RVT.US,D,20180201,000000,10.9148,10.9307,10.8801,10.9073,454031.18900703,0
+RVT.US,D,20180202,000000,10.8688,10.8755,10.6869,10.7085,457122.80372605,0
+RVT.US,D,20180205,000000,10.6345,10.6429,10.0736,10.1918,835301.18827665,0
+RVT.US,D,20180206,000000,10.0736,10.4095,9.94797,10.3063,706040.97949866,0
+RVT.US,D,20180207,000000,10.2997,10.5228,10.2997,10.4835,418950.58666764,0
+RVT.US,D,20180208,000000,10.5106,10.5369,10.1281,10.1281,439746.20136952,0
+RVT.US,D,20180209,000000,10.159,10.2997,10.0024,10.2668,520754.18538846,0
+RVT.US,D,20180212,000000,10.3063,10.4497,10.1843,10.4159,323597.8942715,0
+RVT.US,D,20180213,000000,10.3971,10.4891,10.3184,10.4639,337452.03943007,0
+RVT.US,D,20180214,000000,10.4112,10.6081,10.3971,10.6081,396058.3474271,0
+RVT.US,D,20180215,000000,10.6551,10.6953,10.5697,10.6692,225928.89033012,0
+RVT.US,D,20180216,000000,10.6551,10.775,10.6504,10.6813,279330.96244277,0
+RVT.US,D,20180220,000000,10.6748,10.7151,10.6081,10.6504,301905.402033,0
+RVT.US,D,20180221,000000,10.6504,10.7151,10.5969,10.5969,252032.18576899,0
+RVT.US,D,20180222,000000,10.6345,10.7151,10.5828,10.6081,248676.09348864,0
+RVT.US,D,20180223,000000,10.6429,10.6429,10.5435,10.5631,877615.46520696,0
+RVT.US,D,20180226,000000,10.5969,10.6035,10.5228,10.5631,708185.5939174,0
+RVT.US,D,20180227,000000,10.5828,10.6148,10.5369,10.5369,587628.61650259,0
+RVT.US,D,20180228,000000,10.5772,10.6035,10.475,10.4797,705221.95221193,0
+RVT.US,D,20180301,000000,10.5032,10.5435,10.3194,10.3925,688563.06517306,0
+RVT.US,D,20180302,000000,10.2781,10.445,10.2613,10.4159,597785.40801135,0
+RVT.US,D,20180305,000000,10.3653,10.5304,10.3241,10.5173,208395.52103199,0
+RVT.US,D,20180306,000000,10.5106,10.5631,10.4723,10.5631,339179.67511299,0
+RVT.US,D,20180307,000000,10.5032,10.6298,10.4835,10.5566,721292.16338848,0
+RVT.US,D,20180308,000000,10.5969,10.6298,10.5575,10.6148,451496.25689697,0
+RVT.US,D,20180309,000000,10.7057,10.7788,10.6035,10.7704,351063.0358629,0
+RVT.US,D,20180312,000000,10.8117,10.8378,10.7704,10.8378,242211.32342081,0
+RVT.US,D,20180313,000000,10.8586,10.8782,10.7573,10.762,252621.9280731,0
+RVT.US,D,20180314,000000,10.8238,10.8238,10.6963,10.7169,292732.9362868,0
+RVT.US,D,20180315,000000,10.7451,10.7451,10.6035,10.6222,477642.21000701,0
+RVT.US,D,20180316,000000,10.5969,10.7376,10.5969,10.7169,481564.58287234,0
+RVT.US,D,20180319,000000,10.6756,10.6869,10.4535,10.5622,474671.1032091,0
+RVT.US,D,20180320,000000,10.5818,10.6325,10.5622,10.6035,414154.79798485,0
+RVT.US,D,20180321,000000,10.6439,10.7704,10.6035,10.7517,305440.65653232,0
+RVT.US,D,20180322,000000,10.656,10.6963,10.5425,10.5622,438288.37545683,0
+RVT.US,D,20180323,000000,10.5688,10.6513,10.3335,10.341,573821.39478232,0
+RVT.US,D,20180326,000000,10.4291,10.476,10.3081,10.4413,403485.04798012,0
+RVT.US,D,20180327,000000,10.4693,10.4937,10.2059,10.2387,405915.46879579,0
+RVT.US,D,20180328,000000,10.2734,10.3531,10.2116,10.3465,556225.10541919,0
+RVT.US,D,20180329,000000,10.3335,10.4816,10.3081,10.4693,507421.53026011,0
+RVT.US,D,20180402,000000,10.4535,10.4599,10.2668,10.401,1013827.8079461,0
+RVT.US,D,20180403,000000,10.4469,10.4599,10.2922,10.3869,573779.80355292,0
+RVT.US,D,20180404,000000,10.3118,10.5153,10.2613,10.5153,448117.76933925,0
+RVT.US,D,20180405,000000,10.6298,10.656,10.4599,10.6513,390801.85589552,0
+RVT.US,D,20180406,000000,10.5764,10.6035,10.3118,10.3869,562350.74700113,0
+RVT.US,D,20180409,000000,10.4206,10.5547,10.4132,10.4535,328967.42863172,0
+RVT.US,D,20180410,000000,10.5547,10.6513,10.5153,10.6439,338000.19050479,0
+RVT.US,D,20180411,000000,10.6035,10.6635,10.5622,10.6635,262342.544894,0
+RVT.US,D,20180412,000000,10.6889,10.7535,10.685,10.7517,231544.77274141,0
+RVT.US,D,20180413,000000,10.762,10.762,10.6635,10.7057,198233.39731434,0
+RVT.US,D,20180416,000000,10.762,10.8117,10.7216,10.7967,205797.66885693,0
+RVT.US,D,20180417,000000,10.851,10.913,10.8117,10.8238,321373.29671929,0
+RVT.US,D,20180418,000000,10.8716,11.0264,10.8238,10.9786,651303.72227797,0
+RVT.US,D,20180419,000000,10.9664,10.9664,10.882,10.9383,165968.20127303,0
+RVT.US,D,20180420,000000,10.9607,10.9607,10.8041,10.8117,219566.49867313,0
+RVT.US,D,20180423,000000,10.851,10.9299,10.8304,10.8989,275515.23375542,0
+RVT.US,D,20180424,000000,10.8989,10.9242,10.6823,10.7517,231428.53058743,0
+RVT.US,D,20180425,000000,10.7451,10.8989,10.7451,10.8716,184598.93916236,0
+RVT.US,D,20180426,000000,10.8989,10.9383,10.8922,10.9242,170246.76569273,0
+RVT.US,D,20180427,000000,10.9467,10.9851,10.8801,10.9542,168191.73238347,0
+RVT.US,D,20180430,000000,10.9936,10.9936,10.7834,10.8304,190794.96590174,0
+RVT.US,D,20180501,000000,10.7573,10.7704,10.5969,10.6298,433444.59689396,0
+RVT.US,D,20180502,000000,10.6298,10.6513,10.5688,10.5818,291281.50902478,0
+RVT.US,D,20180503,000000,10.6035,10.6222,10.5088,10.6081,228920.25952185,0
+RVT.US,D,20180504,000000,10.5547,10.7834,10.5547,10.7291,158224.76751148,0
+RVT.US,D,20180507,000000,10.762,10.7967,10.7376,10.7451,200880.30581127,0
+RVT.US,D,20180508,000000,10.7376,10.7788,10.6823,10.7291,279972.96039408,0
+RVT.US,D,20180509,000000,10.7376,10.8238,10.7376,10.7967,348811.7772662,0
+RVT.US,D,20180510,000000,10.8238,10.8463,10.7967,10.8117,214060.45976514,0
+RVT.US,D,20180511,000000,10.8304,10.8445,10.7834,10.7967,267989.3541169,0
+RVT.US,D,20180514,000000,10.8304,10.867,10.7911,10.7911,205765.67560353,0
+RVT.US,D,20180515,000000,10.762,10.8117,10.7216,10.8117,369846.2749267,0
+RVT.US,D,20180516,000000,10.8304,10.9242,10.7948,10.8716,290009.24398174,0
+RVT.US,D,20180517,000000,10.9242,11.0057,10.867,11.0001,386484.89957177,0
+RVT.US,D,20180518,000000,10.9786,11.1745,10.9758,11.1606,427153.65683619,0
+RVT.US,D,20180521,000000,11.167,11.2355,11.1389,11.2073,313548.81338249,0
+RVT.US,D,20180522,000000,11.2411,11.2608,11.1276,11.1342,384308.29189965,0
+RVT.US,D,20180523,000000,11.1155,11.1606,11.0752,11.1529,267506.25599075,0
+RVT.US,D,20180524,000000,11.1276,11.1745,11.033,11.1202,297526.59208602,0
+RVT.US,D,20180525,000000,11.0676,11.0968,10.9664,10.9786,499677.03005678,0
+RVT.US,D,20180529,000000,10.8304,10.8989,10.7874,10.7967,532312.28139559,0
+RVT.US,D,20180530,000000,10.8304,10.9898,10.8117,10.9299,753185.17124871,0
+RVT.US,D,20180531,000000,10.9195,10.9467,10.8782,10.8829,405641.39325843,0
+RVT.US,D,20180601,000000,10.9054,10.9851,10.9054,10.9607,290658.70702551,0
+RVT.US,D,20180604,000000,11.0273,11.1202,10.9851,11.1155,407244.25525315,0
+RVT.US,D,20180605,000000,11.0854,11.1146,11.0198,11.0817,356516.81912369,0
+RVT.US,D,20180606,000000,11.0854,11.1333,11.0817,11.1155,485637.32402855,0
+RVT.US,D,20180607,000000,11.1342,11.1483,11.0817,11.1342,478937.93676922,0
+RVT.US,D,20180608,000000,11.0985,11.1342,11.0732,11.1146,377464.93500005,0
+RVT.US,D,20180611,000000,11.1276,11.1483,11.0518,11.1276,627859.0661956,0
+RVT.US,D,20180612,000000,11.1146,11.1755,11.0808,11.1755,360538.3710745,0
+RVT.US,D,20180613,000000,11.168,11.182,11.107,11.107,273996.62066129,0
+RVT.US,D,20180614,000000,11.1342,11.1539,11.0985,11.1483,263895.28412508,0
+RVT.US,D,20180615,000000,11.107,11.1342,11.0732,11.123,217701.29200063,0
+RVT.US,D,20180618,000000,11.0658,11.1276,11.0658,11.0985,240362.11337501,0
+RVT.US,D,20180619,000000,11.0808,11.1342,11.0377,11.1342,262699.80289017,0
+RVT.US,D,20180620,000000,11.1483,11.168,11.0846,11.093,310071.14673927,0
+RVT.US,D,20180621,000000,11.1202,11.1342,11.0255,11.0808,381098.3021431,0
+RVT.US,D,20180622,000000,11.1342,11.1342,11.0441,11.0582,275743.45229625,0
+RVT.US,D,20180625,000000,11.0518,11.0518,10.8125,10.8858,307995.8510362,0
+RVT.US,D,20180626,000000,10.9157,10.9157,10.792,10.8192,668472.36848749,0
+RVT.US,D,20180627,000000,10.8801,10.9157,10.7441,10.7517,376148.94584404,0
+RVT.US,D,20180628,000000,10.7367,10.8257,10.6869,10.7976,496859.49087512,0
+RVT.US,D,20180629,000000,10.8529,10.9214,10.792,10.8257,752398.13721538,0
+RVT.US,D,20180702,000000,10.8257,10.8257,10.7704,10.792,405123.10255356,0
+RVT.US,D,20180703,000000,10.792,10.8192,10.6748,10.6748,762966.57525105,0
+RVT.US,D,20180705,000000,10.7367,10.9092,10.7367,10.9092,708397.81583154,0
+RVT.US,D,20180706,000000,10.8604,10.8801,10.792,10.8688,598403.94424351,0
+RVT.US,D,20180709,000000,10.9157,10.957,10.8455,10.9504,497930.19842181,0
+RVT.US,D,20180710,000000,10.927,10.927,10.8257,10.8455,559268.73025813,0
+RVT.US,D,20180711,000000,10.8257,10.8378,10.792,10.7976,681694.11367076,0
+RVT.US,D,20180712,000000,10.8125,10.8257,10.792,10.7976,462049.76474773,0
+RVT.US,D,20180713,000000,10.792,10.8323,10.7788,10.7788,468957.10815409,0
+RVT.US,D,20180716,000000,10.8257,10.8323,10.6748,10.6813,840690.98503066,0
+RVT.US,D,20180717,000000,10.6813,10.762,10.6813,10.7517,670743.889478,0
+RVT.US,D,20180718,000000,10.762,10.8257,10.7441,10.8125,539287.87707585,0
+RVT.US,D,20180719,000000,10.8125,10.8932,10.8041,10.8688,511776.87848794,0
+RVT.US,D,20180720,000000,10.9157,10.9157,10.8323,10.8735,463172.72794164,0
+RVT.US,D,20180723,000000,10.8801,10.9157,10.8125,10.9092,506359.35424765,0
+RVT.US,D,20180724,000000,10.957,10.957,10.8192,10.8378,557249.95596938,0
+RVT.US,D,20180725,000000,10.8192,10.957,10.8192,10.9504,467076.97129668,0
+RVT.US,D,20180726,000000,10.9907,11.018,10.9299,10.9907,583945.12659591,0
+RVT.US,D,20180727,000000,11.0245,11.0302,10.8688,10.8858,435175.43190222,0
+RVT.US,D,20180730,000000,10.9907,10.9907,10.8125,10.8192,323036.94589544,0
+RVT.US,D,20180731,000000,10.8323,10.9092,10.8041,10.8801,446957.48068305,0
+RVT.US,D,20180801,000000,10.9092,10.913,10.8378,10.8801,368497.22607553,0
+RVT.US,D,20180802,000000,10.8192,10.957,10.8192,10.957,361549.35788154,0
+RVT.US,D,20180803,000000,10.927,11.0377,10.927,11.0038,761986.51525562,0
+RVT.US,D,20180806,000000,11.0038,11.018,10.9627,11.0104,273517.78830226,0
+RVT.US,D,20180807,000000,11.0441,11.0658,11.0104,11.0441,328070.55109508,0
+RVT.US,D,20180808,000000,11.0732,11.0732,10.9973,11.0302,315912.04836605,0
+RVT.US,D,20180809,000000,11.0985,11.183,11.0441,11.1202,452793.05010094,0
+RVT.US,D,20180810,000000,11.1276,11.1276,11.0133,11.0658,299053.73671439,0
+RVT.US,D,20180813,000000,11.0441,11.1276,11.018,11.0302,278843.59854949,0
+RVT.US,D,20180814,000000,11.0732,11.1276,11.0441,11.1146,278243.19182759,0
+RVT.US,D,20180815,000000,11.1276,11.1276,10.9927,11.0245,325218.88577647,0
+RVT.US,D,20180816,000000,11.1146,11.1342,11.0695,11.0985,277928.59150262,0
+RVT.US,D,20180817,000000,11.1146,11.2083,11.0846,11.2083,336737.52343775,0
+RVT.US,D,20180820,000000,11.2289,11.2514,11.1483,11.183,250227.76627793,0
+RVT.US,D,20180821,000000,11.243,11.333,11.1886,11.3049,238096.99103517,0
+RVT.US,D,20180822,000000,11.3246,11.3733,11.2731,11.318,258923.53254866,0
+RVT.US,D,20180823,000000,11.333,11.3527,11.2514,11.2927,257313.20546149,0
+RVT.US,D,20180824,000000,11.333,11.3677,11.3133,11.3386,177008.00657529,0
+RVT.US,D,20180827,000000,11.3733,11.4081,11.333,11.3874,357936.25313232,0
+RVT.US,D,20180828,000000,11.422,11.4764,11.3949,11.4361,315783.00891073,0
+RVT.US,D,20180829,000000,11.4549,11.4709,11.4081,11.4709,258086.37575169,0
+RVT.US,D,20180830,000000,11.4633,11.4895,11.422,11.4709,342829.03888274,0
+RVT.US,D,20180831,000000,11.4764,11.5046,11.4361,11.4895,252562.20733344,0
+RVT.US,D,20180904,000000,11.4549,11.5112,11.3471,11.3874,357315.5840166,0
+RVT.US,D,20180905,000000,11.3949,11.4287,11.2758,11.4081,195630.21293037,0
+RVT.US,D,20180906,000000,11.4361,11.4981,11.3677,11.3677,542746.34776704,0
+RVT.US,D,20180907,000000,11.4427,11.5112,11.4081,11.4427,499684.49514924,0
+RVT.US,D,20180910,000000,11.5112,11.5646,11.4868,11.5112,297856.12259592,0
+RVT.US,D,20180911,000000,11.5385,11.5927,11.5112,11.5112,403964.94678092,0
+RVT.US,D,20180912,000000,11.5234,11.5533,11.4784,11.5112,233357.7237667,0
+RVT.US,D,20180913,000000,11.5656,11.5881,11.4887,11.5112,290539.26554619,0
+RVT.US,D,20180914,000000,11.5469,11.5946,11.4981,11.5046,242897.04548508,0
+RVT.US,D,20180917,000000,11.4887,11.5112,11.3227,11.3649,404555.75552681,0
+RVT.US,D,20180918,000000,11.3715,11.5112,11.3715,11.4128,254242.91957807,0
+RVT.US,D,20180919,000000,11.4474,11.5055,11.4258,11.4624,213126.25676622,0
+RVT.US,D,20180920,000000,11.5112,11.6574,11.5046,11.65,252310.52707346,0
+RVT.US,D,20180921,000000,11.65,11.6715,11.5637,11.6152,246771.4284703,0
+RVT.US,D,20180924,000000,11.6152,11.65,11.5469,11.573,290906.12151838,0
+RVT.US,D,20180925,000000,11.6368,11.65,11.559,11.5806,218382.74829779,0
+RVT.US,D,20180926,000000,11.6021,11.6021,11.4418,11.4764,298174.98868801,0
+RVT.US,D,20180927,000000,11.4887,11.5299,11.4267,11.4887,239955.79905699,0
+RVT.US,D,20180928,000000,11.4699,11.4699,11.3715,11.4061,292934.49378314,0
+RVT.US,D,20181001,000000,11.4624,11.4699,11.3086,11.3443,285198.52511404,0
+RVT.US,D,20181002,000000,11.3508,11.3715,11.2402,11.2458,259935.58579748,0
+RVT.US,D,20181003,000000,11.2664,11.3752,11.2318,11.2805,337993.7918541,0
+RVT.US,D,20181004,000000,11.2946,11.3152,11.0226,11.0226,326770.55856578,0
+RVT.US,D,20181005,000000,11.0648,11.1062,10.6663,10.7206,712017.31923144,0
+RVT.US,D,20181008,000000,10.7029,10.9054,10.7029,10.7283,465395.19261028,0
+RVT.US,D,20181009,000000,10.7713,10.8341,10.6803,10.6803,334094.88070795,0
+RVT.US,D,20181010,000000,10.7283,10.7367,10.2969,10.3063,802515.56864691,0
+RVT.US,D,20181011,000000,10.2546,10.3241,9.92082,9.96962,1319884.867827,0
+RVT.US,D,20181012,000000,10.114,10.2275,9.95561,10.0239,765726.52657661,0
+RVT.US,D,20181015,000000,10.0793,10.1562,10.0521,10.1441,350219.48041525,0
+RVT.US,D,20181016,000000,10.22,10.4797,10.1985,10.4732,494231.77833022,0
+RVT.US,D,20181017,000000,10.4732,10.4797,10.3335,10.4441,440040.53930068,0
+RVT.US,D,20181018,000000,10.4309,10.4732,10.2668,10.3184,638734.63946379,0
+RVT.US,D,20181019,000000,10.3306,10.3738,10.2163,10.2349,197585.00071235,0
+RVT.US,D,20181022,000000,10.263,10.2828,10.1234,10.1365,318485.37238018,0
+RVT.US,D,20181023,000000,10.0174,10.0681,9.92082,9.99775,566296.58158559,0
+RVT.US,D,20181024,000000,10.0043,10.0465,9.69114,9.70514,648308.08731912,0
+RVT.US,D,20181025,000000,9.76049,9.93954,9.76049,9.843,807052.21197725,0
+RVT.US,D,20181026,000000,9.7249,9.81115,9.57202,9.70514,643292.61162973,0
+RVT.US,D,20181029,000000,9.79425,9.87966,9.51575,9.57952,574154.12461756,0
+RVT.US,D,20181030,000000,9.55608,9.6827,9.53826,9.65643,683261.78308675,0
+RVT.US,D,20181031,000000,9.7249,9.79425,9.69767,9.73987,382696.89837069,0
+RVT.US,D,20181101,000000,9.77363,9.95561,9.7671,9.9462,313946.59616627,0
+RVT.US,D,20181102,000000,9.98932,10.0343,9.85712,9.87211,1435406.1071586,0
+RVT.US,D,20181105,000000,9.92837,9.98178,9.87211,9.91425,369374.90766013,0
+RVT.US,D,20181106,000000,9.93954,10.0174,9.91425,9.99775,352483.53631331,0
+RVT.US,D,20181107,000000,10.1018,10.2406,10.0108,10.22,496229.22378338,0
+RVT.US,D,20181108,000000,10.263,10.2697,10.1731,10.2406,328085.48127999,0
+RVT.US,D,20181109,000000,10.1853,10.1853,9.98932,10.0728,296089.02856716,0
+RVT.US,D,20181112,000000,10.0465,10.0465,9.87211,9.90582,264005.12762838,0
+RVT.US,D,20181113,000000,9.93954,10.0108,9.79425,9.87966,446271.75861878,0
+RVT.US,D,20181114,000000,9.91425,9.96404,9.70514,9.75301,499922.31166608,0
+RVT.US,D,20181115,000000,9.69767,9.8974,9.69114,9.86555,435767.30708988,0
+RVT.US,D,20181116,000000,9.82997,9.86555,9.73143,9.80919,728103.52703468,0
+RVT.US,D,20181119,000000,9.80175,9.82331,9.60674,9.62074,383177.86361329,0
+RVT.US,D,20181120,000000,9.51575,9.55608,9.34697,9.37604,1420791.5890112,0
+RVT.US,D,20181121,000000,9.38916,9.55608,9.38916,9.467,451391.74560257,0
+RVT.US,D,20181123,000000,9.39573,9.55889,9.37604,9.49982,252138.82994695,0
+RVT.US,D,20181126,000000,9.57952,9.66208,9.56639,9.60674,433581.10144174,0
+RVT.US,D,20181127,000000,9.55608,9.65643,9.55608,9.63389,930759.45840895,0
+RVT.US,D,20181128,000000,9.6827,9.84957,9.6264,9.83644,506611.03450762,0
+RVT.US,D,20181129,000000,9.83644,9.91807,9.78677,9.88613,301167.42432152,0
+RVT.US,D,20181130,000000,9.87211,9.94708,9.87211,9.92837,370112.8853716,0
+RVT.US,D,20181203,000000,10.1018,10.1441,9.95561,10.0043,437575.99234806,0
+RVT.US,D,20181204,000000,9.96962,10.0174,9.61231,9.64894,828859.87992796,0
+RVT.US,D,20181206,000000,9.50732,9.55045,9.32165,9.52326,755749.96372861,0
+RVT.US,D,20181207,000000,9.52326,9.59264,9.32353,9.37042,400780.55162709,0
+RVT.US,D,20181210,000000,9.34697,9.37229,9.11818,9.25695,819549.84319219,0
+RVT.US,D,20181211,000000,9.36291,9.37604,9.1041,9.16037,947238.11678708,0
+RVT.US,D,20181212,000000,9.2382,9.36104,9.22413,9.22413,1014437.812644,0
+RVT.US,D,20181213,000000,9.25977,9.28508,9.13131,9.14442,653698.95051492,0
+RVT.US,D,20181214,000000,9.06567,9.09473,8.88807,8.92313,918174.37896808,0
+RVT.US,D,20181217,000000,8.93251,8.9522,8.66611,8.67933,1204810.4676009,0
+RVT.US,D,20181218,000000,8.70043,8.78613,8.58679,8.6211,920440.5677497,0
+RVT.US,D,20181219,000000,8.60713,8.70043,8.39934,8.42746,1314697.6950111,0
+RVT.US,D,20181220,000000,8.36323,8.41771,8.0402,8.15469,1858287.5982258,0
+RVT.US,D,20181221,000000,8.16322,8.27771,7.9469,7.97502,1584624.7738415,0
+RVT.US,D,20181224,000000,7.90976,7.98993,7.8534,7.95355,834813.82438338,0
+RVT.US,D,20181226,000000,8.01084,8.34851,7.95355,8.32778,1332337.7084872,0
+RVT.US,D,20181227,000000,8.33482,8.36323,8.14099,8.35554,1681166.5488219,0
+RVT.US,D,20181228,000000,8.33482,8.52161,8.29834,8.42746,1392058.4481439,0
+RVT.US,D,20181231,000000,8.48645,8.52161,8.39934,8.46966,1637715.4449544,0
+RVT.US,D,20190102,000000,8.37018,8.6211,8.34082,8.6211,462985.03418842,0
+RVT.US,D,20190103,000000,8.59915,8.615,8.38517,8.49957,756726.8243987,0
+RVT.US,D,20190104,000000,8.59915,8.74299,8.58679,8.70567,1031509.4126515,0
+RVT.US,D,20190107,000000,8.75031,8.94282,8.71449,8.94282,784982.19934877,0
+RVT.US,D,20190108,000000,9.03003,9.13131,8.95033,9.12473,849448.6049246,0
+RVT.US,D,20190109,000000,9.18756,9.2682,9.16037,9.23257,816265.20251108,0
+RVT.US,D,20190110,000000,9.18756,9.31791,9.16786,9.3104,768648.57705268,0
+RVT.US,D,20190111,000000,9.28133,9.31791,9.20351,9.25319,803263.14433439,0
+RVT.US,D,20190114,000000,9.22413,9.25319,9.15193,9.18006,555448.73580366,0
+RVT.US,D,20190115,000000,9.23257,9.3104,9.20351,9.3029,611204.44492385,0
+RVT.US,D,20190116,000000,9.29634,9.38916,9.29634,9.34603,611183.11608825,0
+RVT.US,D,20190117,000000,9.31791,9.48669,9.29915,9.44731,693744.90578006,0
+RVT.US,D,20190118,000000,9.51951,9.59734,9.48293,9.50357,397220.76896684,0
+RVT.US,D,20190122,000000,9.48293,9.49138,9.3104,9.34603,469242.91455102,0
+RVT.US,D,20190123,000000,9.39573,9.42387,9.27664,9.3329,396307.89480352,0
+RVT.US,D,20190124,000000,9.36104,9.43324,9.3329,9.39573,338055.64547732,0
+RVT.US,D,20190125,000000,9.49138,9.5617,9.46324,9.53357,345634.84720482,0
+RVT.US,D,20190128,000000,9.46044,9.51107,9.4398,9.50357,347139.59655582,0
+RVT.US,D,20190129,000000,9.54014,9.61144,9.53357,9.55326,405147.63071448,0
+RVT.US,D,20190130,000000,9.61144,9.72576,9.54107,9.6827,428689.33299879,0
+RVT.US,D,20190131,000000,9.6827,9.80743,9.66956,9.77641,380359.25798985,0
+RVT.US,D,20190201,000000,9.82056,9.84016,9.7483,9.77641,309306.50798331,0
+RVT.US,D,20190204,000000,9.77641,9.91425,9.77555,9.85526,594280.01388185,0
+RVT.US,D,20190205,000000,9.89181,9.90582,9.78389,9.83458,532507.44024125,0
+RVT.US,D,20190206,000000,9.83458,9.8974,9.82056,9.84957,378453.52652974,0
+RVT.US,D,20190207,000000,9.80743,9.84114,9.66956,9.75579,371620.83404793,0
+RVT.US,D,20190208,000000,9.71263,9.79895,9.66208,9.78389,372450.52575245,0
+RVT.US,D,20190211,000000,9.82801,9.85526,9.76327,9.82801,220242.62276138,0
+RVT.US,D,20190212,000000,9.89181,9.95737,9.87868,9.92925,321582.31930809,0
+RVT.US,D,20190213,000000,9.97805,10.0277,9.95463,9.99207,333269.45477055,0
+RVT.US,D,20190214,000000,9.95737,10.0493,9.9218,10.0006,458311.88631028,0
+RVT.US,D,20190215,000000,10.0343,10.1441,10.0277,10.0577,769227.65493899,0
+RVT.US,D,20190219,000000,10.0427,10.1741,10.0427,10.1741,370298.44624125,0
+RVT.US,D,20190220,000000,10.1928,10.2509,10.1796,10.2509,375608.25986179,0
+RVT.US,D,20190221,000000,10.2434,10.2668,10.1741,10.2002,327635.44284901,0
+RVT.US,D,20190222,000000,10.2668,10.3231,10.2228,10.3231,318294.47930164,0
+RVT.US,D,20190225,000000,10.3512,10.4018,10.3231,10.3278,291543.85370256,0
+RVT.US,D,20190226,000000,10.3372,10.3447,10.2583,10.2734,326470.8884257,0
+RVT.US,D,20190227,000000,10.2303,10.2856,10.2079,10.2734,265353.11003777,0
+RVT.US,D,20190228,000000,10.2583,10.2668,10.1965,10.2434,274544.771736,0
+RVT.US,D,20190301,000000,10.3278,10.3447,10.249,10.2668,246454.69526176,0
+RVT.US,D,20190304,000000,10.3157,10.3372,10.1694,10.2509,508957.2064227,0
+RVT.US,D,20190305,000000,10.2369,10.3157,10.2039,10.2734,382305.51423758,0
+RVT.US,D,20190306,000000,10.2734,10.2856,10.0662,10.0775,411455.63384072,0
+RVT.US,D,20190307,000000,10.0577,10.0718,9.93493,9.94895,433389.14192141,0
+RVT.US,D,20190308,000000,9.89651,9.94895,9.86927,9.93493,374796.69766754,0
+RVT.US,D,20190311,000000,9.94895,10.1037,9.93679,10.0961,347076.67649082,0
+RVT.US,D,20190312,000000,10.1468,10.1618,10.1037,10.1178,327554.39327376,0
+RVT.US,D,20190313,000000,10.1403,10.2209,10.1327,10.2059,332343.78330587,0
+RVT.US,D,20190314,000000,10.2134,10.2134,10.1403,10.1975,338063.11056977,0
+RVT.US,D,20190315,000000,10.2134,10.2359,10.1441,10.1702,353674.7517811,0
+RVT.US,D,20190318,000000,10.1909,10.266,10.1618,10.1975,286725.66974241,0
+RVT.US,D,20190319,000000,10.2499,10.2499,10.1702,10.1768,304350.75303358,0
+RVT.US,D,20190320,000000,10.1768,10.2059,10.0596,10.1271,278314.64342683,0
+RVT.US,D,20190321,000000,10.0887,10.296,10.0887,10.2791,324756.05004413,0
+RVT.US,D,20190322,000000,10.2499,10.2613,9.9855,9.99305,511030.36924223,0
+RVT.US,D,20190325,000000,9.95737,10.009,9.85143,9.97893,409878.36644873,0
+RVT.US,D,20190326,000000,10.0456,10.0775,9.9415,9.97247,384331.75361879,0
+RVT.US,D,20190327,000000,9.94895,10.0015,9.88985,10.0015,272821.40182019,0
+RVT.US,D,20190328,000000,10.0239,10.0736,9.98462,10.0512,297989.42781837,0
+RVT.US,D,20190329,000000,10.1037,10.1702,10.0803,10.0887,322722.34557047,0
+RVT.US,D,20190401,000000,10.1618,10.2499,10.1365,10.1909,625146.03830834,0
+RVT.US,D,20190402,000000,10.2059,10.249,10.1768,10.1975,456911.6482537,0
+RVT.US,D,20190403,000000,10.2725,10.2931,10.2499,10.266,331027.79414987,0
+RVT.US,D,20190404,000000,10.266,10.31,10.2425,10.2791,298944.95965287,0
+RVT.US,D,20190405,000000,10.3288,10.4188,10.3024,10.3906,291132.20717565,0
+RVT.US,D,20190408,000000,10.4112,10.446,10.3747,10.4188,352290.51035121,0
+RVT.US,D,20190409,000000,10.3953,10.4188,10.3381,10.3381,318432.0502912,0
+RVT.US,D,20190410,000000,10.3457,10.4629,10.3457,10.4328,294326.2003055,0
+RVT.US,D,20190411,000000,10.4544,10.4835,10.4272,10.4629,250307.74941141,0
+RVT.US,D,20190412,000000,10.5135,10.55,10.4403,10.4403,404163.30495193,0
+RVT.US,D,20190415,000000,10.4544,10.5228,10.4188,10.4328,300113.7798433,0
+RVT.US,D,20190416,000000,10.4544,10.506,10.4478,10.4919,250879.36220526,0
+RVT.US,D,20190417,000000,10.5284,10.5284,10.4188,10.4403,275763.71469007,0
+RVT.US,D,20190418,000000,10.4713,10.4919,10.4112,10.4713,252885.33919266,0
+RVT.US,D,20190422,000000,10.4544,10.4713,10.4048,10.4112,294104.38041534,0
+RVT.US,D,20190423,000000,10.4328,10.5575,10.4244,10.5369,378744.66513555,0
+RVT.US,D,20190424,000000,10.5435,10.595,10.5284,10.5575,267519.0532921,0
+RVT.US,D,20190425,000000,10.5575,10.5734,10.4544,10.4787,357976.77791994,0
+RVT.US,D,20190426,000000,10.4787,10.5135,10.4478,10.4994,626956.85645008,0
+RVT.US,D,20190429,000000,10.5435,10.5791,10.5284,10.55,254013.63459545,0
+RVT.US,D,20190430,000000,10.5734,10.595,10.4515,10.5135,319757.63742323,0
+RVT.US,D,20190501,000000,10.5575,10.5885,10.4937,10.4994,296204.20427934,0
+RVT.US,D,20190502,000000,10.4713,10.5135,10.3681,10.4629,357658.97826963,0
+RVT.US,D,20190503,000000,10.4994,10.6222,10.4863,10.6091,269018.47043419,0
+RVT.US,D,20190506,000000,10.5228,10.6392,10.4844,10.6392,241497.87387026,0
+RVT.US,D,20190507,000000,10.5369,10.5575,10.3381,10.3812,432119.00976193,0
+RVT.US,D,20190508,000000,10.3812,10.4346,10.3381,10.3906,307110.70435914,0
+RVT.US,D,20190509,000000,10.3241,10.3747,10.1618,10.2931,439049.81488745,0
+RVT.US,D,20190510,000000,10.2791,10.3381,10.1768,10.3381,274068.07226052,0
+RVT.US,D,20190513,000000,10.2134,10.2284,10.0155,10.0371,400713.36579497,0
+RVT.US,D,20190514,000000,10.0681,10.1618,10.0681,10.1271,236518.65720139,0
+RVT.US,D,20190515,000000,10.0596,10.2059,10.0521,10.1618,298662.35258128,0
+RVT.US,D,20190516,000000,10.1543,10.31,10.1543,10.2359,344528.94707939,0
+RVT.US,D,20190517,000000,10.1834,10.1909,10.0681,10.0887,340900.91214526,0
+RVT.US,D,20190520,000000,9.97247,10.0155,9.84683,9.96492,459639.60632587,0
+RVT.US,D,20190521,000000,10.0239,10.1178,10.0239,10.1037,370397.62532675,0
+RVT.US,D,20190522,000000,10.0681,10.1084,10.0239,10.0371,211176.80119314,0
+RVT.US,D,20190523,000000,9.9415,9.95365,9.82703,9.87672,355944.13988805,0
+RVT.US,D,20190524,000000,9.93493,9.9855,9.84683,9.95737,280196.91316779,0
+RVT.US,D,20190528,000000,9.99305,10.0239,9.83173,9.84683,246115.56677587,0
+RVT.US,D,20190529,000000,9.75953,9.80361,9.68452,9.72951,511212.73078653,0
+RVT.US,D,20190530,000000,9.73708,9.82605,9.70141,9.74361,326277.8624636,0
+RVT.US,D,20190531,000000,9.6405,9.67705,9.57577,9.6264,257982.93089906,0
+RVT.US,D,20190603,000000,9.6264,9.72951,9.58327,9.63389,332758.62915813,0
+RVT.US,D,20190604,000000,9.71454,9.90582,9.71454,9.90582,478919.80725896,0
+RVT.US,D,20190605,000000,9.9415,9.97893,9.85329,9.91337,372767.25896099,0
+RVT.US,D,20190606,000000,9.9415,10.0015,9.79521,9.9415,257164.97005413,0
+RVT.US,D,20190607,000000,9.94895,10.0371,9.94797,10.0015,256722.3967156,0
+RVT.US,D,20190610,000000,10.0681,10.1468,10.0286,10.1037,490132.37612951,0
+RVT.US,D,20190611,000000,10.1618,10.1834,10.0775,10.1271,374215.48689765,0
+RVT.US,D,20190612,000000,10.1327,10.1488,10.0587,10.1271,250599.95445901,0
+RVT.US,D,20190613,000000,10.1628,10.1778,10.0728,10.1543,237953.02139492,0
+RVT.US,D,20190614,000000,10.1628,10.1628,10.0671,10.1028,225775.32271386,0
+RVT.US,D,20190617,000000,10.1103,10.1628,10.0728,10.1628,403531.97141841,0
+RVT.US,D,20190618,000000,10.1993,10.2884,10.1834,10.2677,340663.0956284,0
+RVT.US,D,20190619,000000,10.2819,10.2884,10.2303,10.2819,242860.78646458,0
+RVT.US,D,20190620,000000,10.3785,10.4028,10.3118,10.3504,270418.70849079,0
+RVT.US,D,20190621,000000,10.3634,10.3747,10.2519,10.2613,207484.77975222,0
+RVT.US,D,20190624,000000,10.3653,10.3785,10.1778,10.1853,387253.80409485,0
+RVT.US,D,20190625,000000,10.1778,10.2079,10.0765,10.0793,272920.58090569,0
+RVT.US,D,20190626,000000,10.1103,10.1543,10.0671,10.1271,224569.17706115,0
+RVT.US,D,20190627,000000,10.1712,10.2819,10.1441,10.2753,272374.56271455,0
+RVT.US,D,20190628,000000,10.2978,10.4394,10.2978,10.4169,244482.84441131,0
+RVT.US,D,20190701,000000,10.5744,10.5811,10.4619,10.4994,319000.46375972,0
+RVT.US,D,20190702,000000,10.4919,10.4919,10.3718,10.4469,385802.37683284,0
+RVT.US,D,20190703,000000,10.4844,10.5144,10.4309,10.4919,125499.93506318,0
+RVT.US,D,20190705,000000,10.4328,10.4619,10.3504,10.4535,190325.73151872,0
+RVT.US,D,20190708,000000,10.4394,10.4394,10.3118,10.3578,327601.31671206,0
+RVT.US,D,20190709,000000,10.3343,10.3785,10.2677,10.3785,369122.16095838,0
+RVT.US,D,20190710,000000,10.4253,10.4272,10.3203,10.3718,393013.65614637,0
+RVT.US,D,20190711,000000,10.4028,10.4028,10.2819,10.3578,471671.20248314,0
+RVT.US,D,20190712,000000,10.3718,10.4253,10.3343,10.4253,274826.3123658,0
+RVT.US,D,20190715,000000,10.4394,10.4619,10.3063,10.3653,263612.67705349,0
+RVT.US,D,20190716,000000,10.3343,10.4253,10.3278,10.4028,360722.86550237,0
+RVT.US,D,20190717,000000,10.4169,10.4328,10.2978,10.3718,304218.51425291,0
+RVT.US,D,20190718,000000,10.3259,10.4028,10.3241,10.3785,315350.03354821,0
+RVT.US,D,20190719,000000,10.4028,10.4394,10.3504,10.3578,266074.02468077,0
+RVT.US,D,20190722,000000,10.3944,10.4328,10.3578,10.3653,253645.7121815,0
+RVT.US,D,20190723,000000,10.4102,10.4619,10.3718,10.4619,223720.28940461,0
+RVT.US,D,20190724,000000,10.4469,10.626,10.4141,10.626,506616.36671653,0
+RVT.US,D,20190725,000000,10.5969,10.6081,10.5069,10.5228,317460.52183001,0
+RVT.US,D,20190726,000000,10.5378,10.6054,10.5228,10.566,392982.72933478,0
+RVT.US,D,20190729,000000,10.566,10.566,10.4787,10.5294,302180.54401213,0
+RVT.US,D,20190730,000000,10.4535,10.5811,10.4535,10.5811,309757.61285607,0
+RVT.US,D,20190731,000000,10.5895,10.6504,10.5022,10.5228,393241.87468722,0
+RVT.US,D,20190801,000000,10.5378,10.5895,10.3718,10.3944,447023.60007339,0
+RVT.US,D,20190802,000000,10.3427,10.3578,10.1993,10.3427,526833.96997386,0
+RVT.US,D,20190805,000000,10.1628,10.2303,9.91611,10.0353,412127.49216185,0
+RVT.US,D,20190806,000000,10.0437,10.1271,9.97619,10.0437,521054.92197031,0
+RVT.US,D,20190807,000000,9.93777,10.0269,9.86457,9.99863,771344.54187145,0
+RVT.US,D,20190808,000000,10.0587,10.2303,10.0437,10.2303,334088.48205726,0
+RVT.US,D,20190809,000000,10.1853,10.2079,10.0671,10.0877,264637.52760367,0
+RVT.US,D,20190812,000000,10.054,10.0793,9.97247,10.0071,312099.51900403,0
+RVT.US,D,20190813,000000,9.9611,10.1178,9.9611,10.0587,232733.85532564,0
+RVT.US,D,20190814,000000,9.92366,9.93777,9.7671,9.77363,335346.88335717,0
+RVT.US,D,20190815,000000,9.80459,9.84859,9.73708,9.77363,348334.01134895,0
+RVT.US,D,20190816,000000,9.83369,9.98178,9.83369,9.93777,216519.67450886,0
+RVT.US,D,20190819,000000,10.0437,10.1271,10.0137,10.0671,297928.64063693,0
+RVT.US,D,20190820,000000,10.0269,10.0793,9.97619,10.0269,319983.72308049,0
+RVT.US,D,20190821,000000,10.1178,10.1543,10.0728,10.1028,242187.86170166,0
+RVT.US,D,20190822,000000,10.1271,10.1712,10.0353,10.0671,181507.32444335,0
+RVT.US,D,20190823,000000,10.0437,10.0953,9.8186,9.83369,398435.44615379,0
+RVT.US,D,20190826,000000,9.87966,9.93777,9.84114,9.93023,308436.29149117,0
+RVT.US,D,20190827,000000,9.9611,9.98089,9.78389,9.78773,342970.87563942,0
+RVT.US,D,20190828,000000,9.7671,9.95365,9.72021,9.88613,411226.34885811,0
+RVT.US,D,20190829,000000,9.98178,10.0671,9.98178,10.0212,356321.66027803,0
+RVT.US,D,20190830,000000,10.0877,10.0877,9.9611,10.0503,342880.22808815,0
+RVT.US,D,20190903,000000,10.0071,10.0503,9.94522,10.0071,671825.2614425,0
+RVT.US,D,20190904,000000,10.0728,10.1103,10.0353,10.0728,270510.42248384,0
+RVT.US,D,20190905,000000,10.1853,10.3832,10.1853,10.3118,318395.7912707,0
+RVT.US,D,20190906,000000,10.3653,10.4169,10.3203,10.3427,479621.52594992,0
+RVT.US,D,20190909,000000,10.3878,10.4169,10.3504,10.3944,263830.23117653,0
+RVT.US,D,20190910,000000,10.3785,10.5228,10.3259,10.4919,320626.78747359,0
+RVT.US,D,20190911,000000,10.5378,10.7159,10.519,10.7029,402850.51512127,0
+RVT.US,D,20190912,000000,10.7479,10.8378,10.6523,10.8004,665917.17398361,0
+RVT.US,D,20190913,000000,10.8314,10.8632,10.7704,10.8463,238079.9279667,0
+RVT.US,D,20190916,000000,10.8173,10.8463,10.762,10.8314,266017.50326645,0
+RVT.US,D,20190917,000000,10.8088,10.8201,10.7236,10.7394,276620.06743908,0
+RVT.US,D,20190918,000000,10.7479,10.762,10.5828,10.6945,617226.64165316,0
+RVT.US,D,20190919,000000,10.7094,10.7938,10.6645,10.6709,304361.41745138,0
+RVT.US,D,20190920,000000,10.7094,10.732,10.6035,10.686,442883.67308505,0
+RVT.US,D,20190923,000000,10.656,10.6776,10.5791,10.656,228631.25379959,0
+RVT.US,D,20190924,000000,10.6709,10.7394,10.5022,10.5351,338621.92606228,0
+RVT.US,D,20190925,000000,10.5022,10.6494,10.4488,10.6241,275387.26074187,0
+RVT.US,D,20190926,000000,10.7094,10.7094,10.474,10.519,435158.36883374,0
+RVT.US,D,20190927,000000,10.5351,10.5641,10.4141,10.474,281417.98900542,0
+RVT.US,D,20190930,000000,10.5022,10.5481,10.4346,10.4947,334314.56771454,0
+RVT.US,D,20191001,000000,10.5257,10.5791,10.3063,10.3118,225654.81479278,0
+RVT.US,D,20191002,000000,10.2603,10.2978,10.1074,10.145,478467.63594442,0
+RVT.US,D,20191003,000000,10.1309,10.2218,10.0286,10.1525,307149.09626321,0
+RVT.US,D,20191004,000000,10.1975,10.2603,10.1309,10.2134,248075.68676673,0
+RVT.US,D,20191007,000000,10.2134,10.2753,10.1684,10.2059,275907.6843303,0
+RVT.US,D,20191008,000000,10.145,10.1768,10.083,10.083,306872.8878423,0
+RVT.US,D,20191009,000000,10.1309,10.1975,10.1309,10.1365,432451.73959717,0
+RVT.US,D,20191010,000000,10.1525,10.2677,10.1525,10.1899,300596.87796946,0
+RVT.US,D,20191011,000000,10.2978,10.4197,10.2593,10.2603,552191.82260881,0
+RVT.US,D,20191014,000000,10.2509,10.3353,10.2359,10.2434,272146.34417371,0
+RVT.US,D,20191015,000000,10.2753,10.4112,10.2677,10.3268,287257.82419041,0
+RVT.US,D,20191016,000000,10.3118,10.3803,10.2603,10.3268,244875.29498621,0
+RVT.US,D,20191017,000000,10.3897,10.4656,10.3803,10.4422,233860.01784489,0
+RVT.US,D,20191018,000000,10.4572,10.4882,10.3897,10.4572,182730.53316453,0
+RVT.US,D,20191021,000000,10.5116,10.6175,10.5116,10.519,229483.34078148,0
+RVT.US,D,20191022,000000,10.5257,10.5875,10.5116,10.565,219602.75769364,0
+RVT.US,D,20191023,000000,10.5481,10.567,10.4882,10.5481,219634.75094702,0
+RVT.US,D,20191024,000000,10.6035,10.6128,10.4947,10.565,183149.64478391,0
+RVT.US,D,20191025,000000,10.5425,10.6325,10.4947,10.6175,209343.58777404,0
+RVT.US,D,20191028,000000,10.6607,10.7159,10.6494,10.6945,213013.21393759,0
+RVT.US,D,20191029,000000,10.6945,10.7479,10.686,10.7479,214012.46988506,0
+RVT.US,D,20191030,000000,10.7479,10.7479,10.6232,10.7236,321775.34527019,0
+RVT.US,D,20191031,000000,10.6945,10.7159,10.6175,10.6645,204683.23719726,0
+RVT.US,D,20191101,000000,10.7094,10.8361,10.7094,10.8229,234099.9672453,0
+RVT.US,D,20191104,000000,10.8773,10.9242,10.8378,10.9157,302434.35715568,0
+RVT.US,D,20191105,000000,10.8913,11.0217,10.8632,10.9467,349322.60287862,0
+RVT.US,D,20191106,000000,10.9467,11.0001,10.9092,10.9289,282543.08508287,0
+RVT.US,D,20191107,000000,10.9917,11.0292,10.9336,10.9682,406082.90015518,0
+RVT.US,D,20191108,000000,10.9373,10.9917,10.9007,10.9767,250788.71465399,0
+RVT.US,D,20191111,000000,10.9232,11.0001,10.9157,10.9917,254339.96578001,0
+RVT.US,D,20191112,000000,11.0001,11.0518,10.9542,11.0077,227317.39752715,0
+RVT.US,D,20191113,000000,10.9373,10.9823,10.9157,10.9467,289794.88918404,0
+RVT.US,D,20191114,000000,10.9157,10.9617,10.8829,10.9373,181436.9392859,0
+RVT.US,D,20191115,000000,11.0001,11.0518,10.9682,10.9917,327817.80439332,0
+RVT.US,D,20191118,000000,10.9682,10.9917,10.9289,10.9542,188799.65333214,0
+RVT.US,D,20191119,000000,10.9917,11.0151,10.9232,10.9823,375198.74621844,0
+RVT.US,D,20191120,000000,10.9617,10.9927,10.8314,10.9617,438533.65706613,0
+RVT.US,D,20191121,000000,10.9767,10.9767,10.8378,10.9092,309602.97879803,0
+RVT.US,D,20191122,000000,10.9092,10.9195,10.8173,10.8314,317662.07932634,0
+RVT.US,D,20191125,000000,10.8539,11.0151,10.8539,11.0151,678539.57888675,0
+RVT.US,D,20191126,000000,11.0217,11.0836,11.0095,11.0217,240529.5447344,0
+RVT.US,D,20191127,000000,11.0602,11.1062,11.0441,11.0901,288295.47204195,0
+RVT.US,D,20191129,000000,11.0518,11.1062,11.0292,11.0676,145972.41790584,0
+RVT.US,D,20191202,000000,11.1062,11.1062,10.9617,10.9823,357753.89158801,0
+RVT.US,D,20191203,000000,10.8539,10.9373,10.7995,10.9289,383046.6912744,0
+RVT.US,D,20191204,000000,10.9823,11.1015,10.9823,11.0518,327375.2310548,0
+RVT.US,D,20191205,000000,11.0977,11.137,11.0151,11.0901,449600.12341287,0
+RVT.US,D,20191206,000000,11.1296,11.2655,11.1062,11.2046,307730.30703308,0
+RVT.US,D,20191209,000000,11.2046,11.2731,11.1417,11.2196,394776.48440803,0
+RVT.US,D,20191210,000000,11.213,11.2365,11.0901,11.1436,487658.23120087,0
+RVT.US,D,20191211,000000,11.1511,11.1783,11.0892,11.1511,402547.64565585,0
+RVT.US,D,20191212,000000,11.1511,11.3292,11.1511,11.3218,282811.82841133,0
+RVT.US,D,20191213,000000,11.3086,11.3621,11.2487,11.3152,341001.15767253,0
+RVT.US,D,20191216,000000,11.3846,11.454,11.363,11.4156,288659.1286888,0
+RVT.US,D,20191217,000000,11.424,11.454,11.3846,11.423,292950.49040983,0
+RVT.US,D,20191218,000000,11.423,11.4709,11.3471,11.393,367625.94314162,0
+RVT.US,D,20191219,000000,11.4156,11.4709,11.377,11.4081,276722.44584991,0
+RVT.US,D,20191220,000000,11.4464,11.5571,11.4324,11.5093,322972.95938867,0
+RVT.US,D,20191223,000000,11.5318,11.6106,11.4324,11.5637,394734.89317864,0
+RVT.US,D,20191224,000000,11.5637,11.6106,11.5637,11.5702,126766.86789732,0
+RVT.US,D,20191226,000000,11.5862,11.6106,11.4934,11.5637,218153.46331518,0
+RVT.US,D,20191227,000000,11.6424,11.7185,11.454,11.4784,390697.34460113,0
+RVT.US,D,20191230,000000,11.4858,11.4858,11.3677,11.4156,381706.17395747,0
+RVT.US,D,20191231,000000,11.4005,11.5486,11.4005,11.4709,356459.23126759,0
+RVT.US,D,20200102,000000,11.5243,11.5787,11.3677,11.5009,487612.37420435,0
+RVT.US,D,20200103,000000,11.3677,11.4934,11.3621,11.4399,297225.85550418,0
+RVT.US,D,20200106,000000,11.3386,11.4464,11.2917,11.4324,442142.49604824,0
+RVT.US,D,20200107,000000,11.4081,11.4455,11.3386,11.3846,276910.13960312,0
+RVT.US,D,20200108,000000,11.377,11.4887,11.377,11.4324,211301.57488136,0
+RVT.US,D,20200109,000000,11.454,11.5402,11.4511,11.4784,247555.2631783,0
+RVT.US,D,20200110,000000,11.5093,11.5702,11.4324,11.4399,222696.50529621,0
+RVT.US,D,20200113,000000,11.4464,11.4934,11.3292,11.4858,474706.29578782,0
+RVT.US,D,20200114,000000,11.4784,11.5946,11.454,11.5637,299868.49823399,0
+RVT.US,D,20200115,000000,11.5702,11.6424,11.5702,11.604,340988.36037118,0
+RVT.US,D,20200116,000000,11.6171,11.7306,11.6171,11.7034,357004.18301697,0
+RVT.US,D,20200117,000000,11.7502,11.7502,11.6564,11.6715,242580.31227654,0
+RVT.US,D,20200121,000000,11.65,11.7071,11.6106,11.695,464105.86449876,0
+RVT.US,D,20200122,000000,11.7269,11.7353,11.6678,11.6715,404355.26447226,0
+RVT.US,D,20200123,000000,11.65,11.7465,11.5862,11.7418,493452.20938935,0
+RVT.US,D,20200124,000000,11.7418,11.7418,11.5787,11.6171,429517.95826153,0
+RVT.US,D,20200127,000000,11.4324,11.5009,11.4071,11.4156,377014.89656908,0
+RVT.US,D,20200128,000000,11.454,11.5093,11.423,11.4858,281401.99237872,0
+RVT.US,D,20200129,000000,11.5243,11.5637,11.4784,11.4784,248146.07192419,0
+RVT.US,D,20200130,000000,11.4156,11.4934,11.3471,11.4081,283828.14742727,0
+RVT.US,D,20200131,000000,11.4005,11.4118,11.1839,11.2055,328862.91733731,0
+RVT.US,D,20200203,000000,11.2449,11.3376,11.2214,11.2674,276122.03912801,0
+RVT.US,D,20200204,000000,11.4005,11.4858,11.3677,11.423,291181.2634975,0
+RVT.US,D,20200205,000000,11.5318,11.6331,11.5055,11.6331,288946.0015275,0
+RVT.US,D,20200206,000000,11.65,11.68,11.5318,11.5946,203357.65006523,0
+RVT.US,D,20200207,000000,11.5571,11.5787,11.4934,11.5318,383251.44809608,0
+RVT.US,D,20200210,000000,11.4709,11.5702,11.4709,11.5486,258506.55381284,0
+RVT.US,D,20200211,000000,11.5702,11.6424,11.5702,11.6331,304773.0639783,0
+RVT.US,D,20200212,000000,11.6884,11.7418,11.6293,11.695,307698.31377969,0
+RVT.US,D,20200213,000000,11.6715,11.7888,11.6077,11.7803,322701.01673488,0
+RVT.US,D,20200214,000000,11.7962,11.7962,11.7259,11.7502,183388.52774253,0
+RVT.US,D,20200218,000000,11.7185,11.7625,11.7034,11.7269,264006.19407015,0
+RVT.US,D,20200219,000000,11.7653,11.8206,11.7578,11.8206,279971.8939523,0
+RVT.US,D,20200220,000000,11.8206,11.9134,11.7569,11.8891,273131.73637806,0
+RVT.US,D,20200221,000000,11.8816,11.8891,11.7502,11.8263,302381.0350667,0
+RVT.US,D,20200224,000000,11.4399,11.5318,11.3292,11.4324,527361.85865477,0
+RVT.US,D,20200225,000000,11.4399,11.4464,10.9336,10.9804,454249.80957185,0
+RVT.US,D,20200226,000000,11.0124,11.0968,10.822,10.8257,568065.80849791,0
+RVT.US,D,20200227,000000,10.6222,10.6945,10.1187,10.3747,877053.45038912,0
+RVT.US,D,20200228,000000,10.0418,10.1187,9.75397,10.0783,1146149.7710732,0
+RVT.US,D,20200302,000000,10.1787,10.6222,10.0324,10.6081,1006621.8608414,0
+RVT.US,D,20200303,000000,10.6157,10.8341,10.3128,10.4693,595549.07959957,0
+RVT.US,D,20200304,000000,10.5932,10.7797,10.5453,10.732,664562.79292354,0
+RVT.US,D,20200305,000000,10.5453,10.6232,10.3128,10.3681,372651.01680701,0
+RVT.US,D,20200306,000000,10.0961,10.2359,10.0577,10.2359,818921.70898402,0
+RVT.US,D,20200309,000000,9.31978,9.69114,8.96064,9.31978,865359.91627599,0
+RVT.US,D,20200310,000000,9.52138,9.57577,9.12473,9.38823,488578.57045665,0
+RVT.US,D,20200311,000000,9.22226,9.2307,8.57009,8.65636,768785.08160045,0
+RVT.US,D,20200312,000000,7.72729,8.07723,7.54462,7.63211,850629.15597461,0
+RVT.US,D,20200313,000000,7.91877,8.08473,7.31395,7.94193,1156592.3689789,0
+RVT.US,D,20200316,000000,6.76549,7.33786,6.62324,6.845,894639.07533446,0
+RVT.US,D,20200317,000000,6.86094,7.27438,6.67809,7.21062,1215873.7346225,0
+RVT.US,D,20200318,000000,6.67809,7.0438,5.96254,6.41563,1580071.0674426,0
+RVT.US,D,20200319,000000,6.23279,6.99607,6.12158,6.91655,911583.76877026,0
+RVT.US,D,20200320,000000,7.03574,7.40931,6.60646,6.70191,1325317.3222522,0
+RVT.US,D,20200323,000000,6.58264,6.63028,6.10572,6.28052,997018.55261626,0
+RVT.US,D,20200324,000000,6.90859,7.02786,6.69404,6.99607,1099158.0804976,0
+RVT.US,D,20200325,000000,6.99607,7.77914,6.90859,7.47298,865382.31155336,0
+RVT.US,D,20200326,000000,7.59225,8.1725,7.4411,8.09336,977218.99453651,0
+RVT.US,D,20200327,000000,7.71913,8.08473,7.6322,7.88642,692546.22521981,0
+RVT.US,D,20200330,000000,7.90226,7.92617,7.56056,7.77511,478857.95363574,0
+RVT.US,D,20200331,000000,7.70365,7.98993,7.62405,7.68772,677282.24402863,0
+RVT.US,D,20200401,000000,7.39356,7.53666,7.11534,7.17892,756693.76470354,0
+RVT.US,D,20200402,000000,7.07558,7.4411,7.03574,7.39356,653342.75896053,0
+RVT.US,D,20200403,000000,7.28225,7.37368,7.05974,7.21859,562791.18745608,0
+RVT.US,D,20200406,000000,7.44916,7.78307,7.42535,7.75167,589745.50343507,0
+RVT.US,D,20200407,000000,7.98993,8.23608,7.83906,7.8626,544524.10621361,0
+RVT.US,D,20200408,000000,7.91061,8.18357,7.88238,8.11727,1021962.6258407,0
+RVT.US,D,20200409,000000,8.29928,8.57356,8.27677,8.33219,967125.12309275,0
+RVT.US,D,20200413,000000,8.34776,8.475,8.09336,8.18019,706899.46513122,0
+RVT.US,D,20200414,000000,8.35554,8.59391,8.33219,8.43628,649031.13484567,0
+RVT.US,D,20200415,000000,8.22145,8.24386,8.06129,8.2041,309786.40678412,0
+RVT.US,D,20200416,000000,8.22913,8.269,8.00587,8.14878,368342.59201749,0
+RVT.US,D,20200417,000000,8.46704,8.475,8.36323,8.40983,689774.54303467,0
+RVT.US,D,20200420,000000,8.14099,8.45035,8.14099,8.27677,474118.68636728,0
+RVT.US,D,20200421,000000,8.10948,8.1649,8.02088,8.15722,344762.49782913,0
+RVT.US,D,20200422,000000,8.31569,8.3878,8.1725,8.23524,435000.53545038,0
+RVT.US,D,20200423,000000,8.25174,8.51467,8.25174,8.3711,532804.97749776,0
+RVT.US,D,20200424,000000,8.43628,8.46272,8.33219,8.43628,426446.60593633,0
+RVT.US,D,20200427,000000,8.45035,8.8559,8.45035,8.74487,573678.49158386,0
+RVT.US,D,20200428,000000,9.0394,9.06285,8.86415,8.89537,746482.58466402,0
+RVT.US,D,20200429,000000,9.07879,9.46044,9.07879,9.35728,502920.07950848,0
+RVT.US,D,20200430,000000,9.15849,9.26164,9.03097,9.05535,457649.62596517,0
+RVT.US,D,20200501,000000,8.8559,8.92876,8.64228,8.70483,373563.89097034,0
+RVT.US,D,20200504,000000,8.52958,8.71365,8.44322,8.63432,486243.06295936,0
+RVT.US,D,20200505,000000,8.75313,8.97564,8.74487,8.75313,407271.98273941,0
+RVT.US,D,20200506,000000,8.86415,8.86415,8.6978,8.70483,281987.46891571,0
+RVT.US,D,20200507,000000,8.77695,9.00002,8.77695,8.95126,317471.1862478,0
+RVT.US,D,20200508,000000,9.06285,9.25414,9.04784,9.21476,300879.48504104,0
+RVT.US,D,20200511,000000,9.07879,9.25414,9.06285,9.19788,226939.87713716,0
+RVT.US,D,20200512,000000,9.25414,9.34885,8.9597,8.9672,286284.16284566,0
+RVT.US,D,20200513,000000,8.94282,8.94282,8.55424,8.61669,384570.63657742,0
+RVT.US,D,20200514,000000,8.41865,8.60976,8.269,8.58679,437314.71411206,0
+RVT.US,D,20200515,000000,8.54543,8.6978,8.49788,8.68186,271973.58060543,0
+RVT.US,D,20200518,000000,9.02254,9.20163,9.02254,9.181,519166.25357866,0
+RVT.US,D,20200519,000000,9.12661,9.32634,9.12661,9.15006,431679.63574875,0
+RVT.US,D,20200520,000000,9.30008,9.43699,9.29352,9.37416,288104.57896342,0
+RVT.US,D,20200521,000000,9.39573,9.42854,9.28508,9.36572,248508.66212925,0
+RVT.US,D,20200522,000000,9.39573,9.39573,9.26164,9.35728,243182.85188201,0
+RVT.US,D,20200526,000000,9.61144,9.76327,9.57202,9.69114,343267.34645414,0
+RVT.US,D,20200527,000000,9.84212,9.88985,9.61144,9.84212,804756.16282581,0
+RVT.US,D,20200528,000000,9.91425,9.97805,9.66669,9.69959,446084.06486558,0
+RVT.US,D,20200529,000000,9.61988,9.68923,9.53357,9.6827,274880.70089656,0
+RVT.US,D,20200601,000000,9.67513,9.87397,9.65268,9.8186,331646.33038202,0
+RVT.US,D,20200602,000000,9.87397,9.9218,9.80273,9.88985,328871.44887155,0
+RVT.US,D,20200603,000000,9.97805,10.2322,9.97051,10.1909,312060.06065819,0
+RVT.US,D,20200604,000000,10.1768,10.295,10.1046,10.2715,362209.48534311,0
+RVT.US,D,20200605,000000,10.5734,10.6682,10.5116,10.5425,403753.79130858,0
+RVT.US,D,20200608,000000,10.6128,10.7713,10.6128,10.7094,366546.70406067,0
+RVT.US,D,20200609,000000,10.6456,10.6842,10.4619,10.5351,476731.46872725,0
+RVT.US,D,20200610,000000,10.5425,10.5988,10.3474,10.356,609590.91851134,0
+RVT.US,D,20200611,000000,9.94052,9.9855,9.60108,9.63389,765504.70668647,0
+RVT.US,D,20200612,000000,9.96678,10.0296,9.60856,9.79617,551500.76833564,0
+RVT.US,D,20200615,000000,9.52888,10.0071,9.46324,9.9265,438232.92048428,0
+RVT.US,D,20200616,000000,10.2987,10.3709,10.0718,10.2096,417591.93984045,0
+RVT.US,D,20200617,000000,10.2406,10.2753,10.0877,10.0877,274474.38657854,0
+RVT.US,D,20200618,000000,10.0071,10.145,9.95835,10.0465,186070.62881818,0
+RVT.US,D,20200619,000000,10.1534,10.1562,9.9265,9.99863,278896.92063848,0
+RVT.US,D,20200622,000000,9.97423,10.0961,9.88515,10.0559,267987.22123333,0
+RVT.US,D,20200623,000000,10.145,10.2096,10.0877,10.1205,319407.84451952,0
+RVT.US,D,20200624,000000,10.0296,10.0643,9.7155,9.8777,319677.65428976,0
+RVT.US,D,20200625,000000,9.88515,9.97707,9.79617,9.96678,305454.52027545,0
+RVT.US,D,20200626,000000,9.89357,9.99863,9.7155,9.72203,343366.52553965,0
+RVT.US,D,20200629,000000,9.82056,10.0559,9.75579,10.0155,293297.0839882,0
+RVT.US,D,20200630,000000,9.9902,10.1853,9.94993,10.1694,264524.48477503,0
+RVT.US,D,20200701,000000,10.234,10.234,10.0643,10.1037,208166.23604937,0
+RVT.US,D,20200702,000000,10.2181,10.3278,10.0877,10.1112,475007.03236967,0
+RVT.US,D,20200706,000000,10.3157,10.3297,10.1928,10.2499,268423.39592119,0
+RVT.US,D,20200707,000000,10.1768,10.2753,10.0643,10.0783,256317.14883936,0
+RVT.US,D,20200708,000000,10.1112,10.2002,10.0192,10.1205,253426.02517491,0
+RVT.US,D,20200709,000000,10.1205,10.129,9.8777,9.98178,279435.47373717,0
+RVT.US,D,20200710,000000,9.9902,10.0783,9.94993,10.0643,215078.91166464,0
+RVT.US,D,20200713,000000,10.1534,10.2181,9.94052,9.94052,369672.44491663,0
+RVT.US,D,20200714,000000,9.9265,10.1356,9.8777,10.1356,246471.75833025,0
+RVT.US,D,20200715,000000,10.3157,10.4646,10.295,10.4366,361857.55955584,0
+RVT.US,D,20200716,000000,10.3157,10.4048,10.3157,10.3644,292208.24693125,0
+RVT.US,D,20200717,000000,10.4048,10.4929,10.3709,10.3878,147135.90588737,0
+RVT.US,D,20200720,000000,10.3474,10.4244,10.3474,10.3878,182889.43298969,0
+RVT.US,D,20200721,000000,10.4693,10.6222,10.4206,10.4863,405274.53728626,0
+RVT.US,D,20200722,000000,10.4863,10.5903,10.4646,10.5181,331919.3394776,0
+RVT.US,D,20200723,000000,10.4525,10.6485,10.4525,10.5257,356025.1894633,0
+RVT.US,D,20200724,000000,10.5425,10.5744,10.4525,10.5088,366270.49563977,0
+RVT.US,D,20200727,000000,10.4929,10.6392,10.4693,10.6307,231523.44390582,0
+RVT.US,D,20200728,000000,10.6307,10.6776,10.5744,10.5744,149845.73444929,0
+RVT.US,D,20200729,000000,10.6222,10.777,10.6222,10.7367,253520.93849329,0
+RVT.US,D,20200730,000000,10.6222,10.6785,10.5491,10.656,234371.90989909,0
+RVT.US,D,20200731,000000,10.6645,10.6645,10.5088,10.6307,160591.20182037,0
+RVT.US,D,20200803,000000,10.6785,10.8378,10.6392,10.8098,189908.7527829,0
+RVT.US,D,20200804,000000,10.8341,10.881,10.761,10.881,326997.71066483,0
+RVT.US,D,20200805,000000,10.9232,11.0124,10.9073,10.9964,249742.53526823,0
+RVT.US,D,20200806,000000,11.0124,11.0208,10.9232,10.957,253598.7887432,0
+RVT.US,D,20200807,000000,10.9232,11.0611,10.9101,11.0611,194909.29828737,0
+RVT.US,D,20200810,000000,11.0611,11.1492,11.0535,11.1267,307492.49051624,0
+RVT.US,D,20200811,000000,11.1745,11.288,11.0854,11.1989,566567.4577976,0
+RVT.US,D,20200812,000000,11.2224,11.2701,11.1417,11.2064,254759.07739938,0
+RVT.US,D,20200813,000000,11.2224,11.2637,11.167,11.2064,242283.84146182,0
+RVT.US,D,20200814,000000,11.183,11.2242,11.1352,11.1576,227842.08688269,0
+RVT.US,D,20200817,000000,11.1417,11.2064,11.093,11.1417,257648.06818028,0
+RVT.US,D,20200818,000000,11.1492,11.1896,11.0808,11.093,232812.77201734,0
+RVT.US,D,20200819,000000,11.0779,11.1173,11.0441,11.0611,345689.23573558,0
+RVT.US,D,20200820,000000,10.957,11.0038,10.9476,10.9476,155678.10454183,0
+RVT.US,D,20200821,000000,10.9476,10.9476,10.8586,10.881,201868.89734094,0
+RVT.US,D,20200824,000000,10.9383,10.9711,10.9157,10.9645,271522.47573266,0
+RVT.US,D,20200825,000000,11.0048,11.0048,10.881,10.9383,386739.7791571,0
+RVT.US,D,20200826,000000,10.9476,10.9964,10.8989,10.9299,260183.00029035,0
+RVT.US,D,20200827,000000,10.9711,11.1005,10.9073,11.093,511652.10479971,0
+RVT.US,D,20200828,000000,11.1089,11.167,11.1005,11.1173,209259.33887346,0
+RVT.US,D,20200831,000000,11.1173,11.1173,10.9711,10.987,213890.89552219,0
+RVT.US,D,20200901,000000,10.957,11.1089,10.956,11.1005,252552.60935743,0
+RVT.US,D,20200902,000000,11.1492,11.1989,11.0854,11.1745,192957.70983073,0
+RVT.US,D,20200903,000000,11.1576,11.1576,10.7685,10.9073,379902.82090818,0
+RVT.US,D,20200904,000000,10.9073,10.9936,10.5491,10.8257,361199.56497785,0
+RVT.US,D,20200908,000000,10.6785,10.7451,10.5088,10.5181,408333.0923101,0
+RVT.US,D,20200909,000000,10.6222,10.7244,10.6148,10.6879,246212.6129778,0
+RVT.US,D,20200910,000000,10.7206,10.8125,10.5397,10.5725,280573.36711598,0
+RVT.US,D,20200911,000000,10.6213,10.6709,10.4394,10.5313,274709.00377006,0
+RVT.US,D,20200914,000000,10.6063,10.7283,10.6063,10.7206,364369.02994676,0
+RVT.US,D,20200915,000000,10.7704,10.8529,10.6785,10.6963,208089.45224126,0
+RVT.US,D,20200916,000000,10.7544,10.8867,10.746,10.7948,139631.35508444,0
+RVT.US,D,20200917,000000,10.6551,10.7544,10.5969,10.7122,238984.27059579,0
+RVT.US,D,20200918,000000,10.7283,10.8276,10.6128,10.6382,179020.38221336,0
+RVT.US,D,20200921,000000,10.4562,10.4562,10.2406,10.3662,365185.92434993,0
+RVT.US,D,20200922,000000,10.3981,10.4394,10.2828,10.3906,353040.21892226,0
+RVT.US,D,20200923,000000,10.4149,10.4319,10.0924,10.0924,304526.71592721,0
+RVT.US,D,20200924,000000,10.1018,10.2087,9.98089,10.1018,289933.52661539,0
+RVT.US,D,20200925,000000,10.1327,10.2828,10.0512,10.2583,443169.47948198,0
+RVT.US,D,20200928,000000,10.3812,10.4816,10.3738,10.4065,359388.7468361,0
+RVT.US,D,20200929,000000,10.4394,10.4816,10.3494,10.3981,226290.4140934,0
+RVT.US,D,20200930,000000,10.3981,10.5969,10.3944,10.4478,353554.24386001,0
+RVT.US,D,20201001,000000,10.474,10.6128,10.4478,10.5473,231378.4078238,0
+RVT.US,D,20201002,000000,10.4244,10.6785,10.4112,10.6635,331232.55097155,0
+RVT.US,D,20201005,000000,10.7283,10.9439,10.7283,10.9439,299497.3764947,0
+RVT.US,D,20201006,000000,11.0188,11.1483,10.9439,10.9692,307514.88579361,0
+RVT.US,D,20201007,000000,11.0676,11.1305,11.0302,11.0846,303132.8765213,0
+RVT.US,D,20201008,000000,11.1586,11.2336,11.1267,11.1839,192199.46972545,0
+RVT.US,D,20201009,000000,11.2664,11.349,11.2083,11.2589,335297.82703532,0
+RVT.US,D,20201012,000000,11.3321,11.3733,11.2785,11.3733,271829.61096518,0
+RVT.US,D,20201013,000000,11.3321,11.3659,11.2664,11.3659,561216.05294764,0
+RVT.US,D,20201014,000000,11.3996,11.423,11.1755,11.2664,331937.46898785,0
+RVT.US,D,20201015,000000,11.1005,11.2824,11.0676,11.2739,389819.66301653,0
+RVT.US,D,20201016,000000,11.2505,11.3574,11.2505,11.2824,234562.80297764,0
+RVT.US,D,20201019,000000,11.349,11.3733,11.1586,11.2008,333748.28712959,0
+RVT.US,D,20201020,000000,11.2505,11.3002,11.168,11.2167,212132.33302766,0
+RVT.US,D,20201021,000000,11.1586,11.2589,11.1586,11.168,197877.20575996,0
+RVT.US,D,20201022,000000,11.1924,11.2739,11.1089,11.2505,304227.04578715,0
+RVT.US,D,20201023,000000,11.2917,11.3002,11.1436,11.2083,166580.33885452,0
+RVT.US,D,20201026,000000,11.0518,11.1005,10.8125,10.912,312502.63399672,0
+RVT.US,D,20201027,000000,10.8942,10.9617,10.746,10.7544,237820.78261425,0
+RVT.US,D,20201028,000000,10.6551,10.6551,10.4646,10.5313,576964.19870675,0
+RVT.US,D,20201029,000000,10.5228,10.6635,10.4816,10.6382,206153.8604113,0
+RVT.US,D,20201030,000000,10.5969,10.7544,10.474,10.4816,294923.40770207,0
+RVT.US,D,20201102,000000,10.5725,10.6719,10.5547,10.6298,280337.6834827,0
+RVT.US,D,20201103,000000,10.8041,11.0433,10.8041,11.002,256578.42707536,0
+RVT.US,D,20201104,000000,11.002,11.2008,10.9195,11.0264,245771.10608106,0
+RVT.US,D,20201105,000000,11.1586,11.4737,11.1586,11.4558,551059.26143889,0
+RVT.US,D,20201106,000000,11.4981,11.4981,11.3817,11.3903,150165.66698316,0
+RVT.US,D,20201109,000000,12.0597,12.1723,11.7371,11.7371,666157.12338401,0
+RVT.US,D,20201110,000000,11.7699,11.904,11.7044,11.8281,523226.19743353,0
+RVT.US,D,20201111,000000,11.935,11.9612,11.7878,11.8863,208812.49976781,0
+RVT.US,D,20201112,000000,11.904,11.904,11.6209,11.6968,342364.07026683,0
+RVT.US,D,20201113,000000,11.8037,12.0025,11.7541,11.9847,274344.28068144,0
+RVT.US,D,20201116,000000,12.1676,12.2923,12.1367,12.2342,475282.1743488,0
+RVT.US,D,20201117,000000,12.2004,12.357,12.1179,12.342,474168.80913091,0
+RVT.US,D,20201118,000000,12.3832,12.4733,12.2745,12.2923,468533.7307676,0
+RVT.US,D,20201119,000000,12.2923,12.4142,12.2248,12.4142,644460.36537838,0
+RVT.US,D,20201120,000000,12.4236,12.4563,12.3663,12.4498,303768.47582193,0
+RVT.US,D,20201123,000000,12.4648,12.6552,12.4648,12.6299,360727.13126949,0
+RVT.US,D,20201124,000000,12.689,12.8698,12.6806,12.7874,486858.39986619,0
+RVT.US,D,20201125,000000,12.8277,12.8277,12.7086,12.7536,354761.4559545,0
+RVT.US,D,20201127,000000,12.8117,12.8698,12.7536,12.8033,220677.73100746,0
+RVT.US,D,20201130,000000,12.762,12.8033,12.6476,12.6552,281964.00719656,0
+RVT.US,D,20201201,000000,12.7714,12.8952,12.7714,12.8624,271266.52970556,0
+RVT.US,D,20201202,000000,12.7874,12.9693,12.7874,12.9112,331790.30002227,0
+RVT.US,D,20201203,000000,12.9112,13.1005,12.9112,13.0274,294514.96050049,0
+RVT.US,D,20201204,000000,13.0771,13.3743,13.0771,13.3415,433366.74664404,0
+RVT.US,D,20201207,000000,13.3247,13.3649,13.2422,13.3415,382041.03667625,0
+RVT.US,D,20201208,000000,13.3247,13.3566,13.2618,13.3068,614042.24649932,0
+RVT.US,D,20201209,000000,13.3649,13.4063,13.1672,13.2253,392911.27773555,0
+RVT.US,D,20201210,000000,13.1587,13.2759,13.1419,13.2759,369657.51473172,0
+RVT.US,D,20201211,000000,13.1916,13.3182,13.1493,13.3182,329135.92643288,0
+RVT.US,D,20201214,000000,13.35,13.4691,13.3182,13.3594,344887.27151733,0
+RVT.US,D,20201215,000000,13.4766,13.7795,13.4184,13.772,397193.04148057,0
+RVT.US,D,20201216,000000,13.7955,13.7955,13.6379,13.6379,265984.44357129,0
+RVT.US,D,20201217,000000,13.6707,13.6951,13.6379,13.68,236637.03223892,0
+RVT.US,D,20201218,000000,13.7889,13.8048,13.6032,13.6286,259962.24684197,0
+RVT.US,D,20201221,000000,13.4354,13.5863,13.3594,13.5619,279016.3621178,0
+RVT.US,D,20201222,000000,13.6286,13.7035,13.5573,13.6032,196675.32587437,0
+RVT.US,D,20201223,000000,13.621,13.7035,13.5704,13.6707,277220.47416098,0
+RVT.US,D,20201224,000000,13.7542,13.7626,13.621,13.7372,201887.02685119,0
+RVT.US,D,20201228,000000,13.7955,13.8639,13.6529,13.6623,404171.83648616,0
+RVT.US,D,20201229,000000,13.6877,13.6951,13.3679,13.4691,370187.53629617,0
+RVT.US,D,20201230,000000,13.4448,13.6286,13.4448,13.5704,189260.35618092,0
+RVT.US,D,20201231,000000,13.6032,13.6032,13.486,13.5535,285115.34265524,0
+RVT.US,D,20210104,000000,13.6444,13.6444,13.2337,13.3266,505729.08715591,0
+RVT.US,D,20210105,000000,13.3266,13.5272,13.2591,13.486,295088.7061779,0
+RVT.US,D,20210106,000000,13.5441,14.0824,13.5441,13.9548,448039.91908934,0
+RVT.US,D,20210107,000000,14.1077,14.2803,14.0655,14.2324,426113.8761011,0
+RVT.US,D,20210108,000000,14.2849,14.3674,14.1321,14.3168,324671.80114354,0
+RVT.US,D,20210111,000000,14.2258,14.3168,14.1321,14.1902,346314.17061841,0
+RVT.US,D,20210112,000000,14.2258,14.4265,14.2258,14.4265,289442.96339678,0
+RVT.US,D,20210113,000000,14.4265,14.5109,14.3261,14.4349,306093.31890143,0
+RVT.US,D,20210114,000000,14.4856,14.7453,14.4762,14.6619,315448.14619192,0
+RVT.US,D,20210115,000000,14.6112,14.6112,14.2924,14.4762,316206.38629722,0
+RVT.US,D,20210119,000000,14.6112,14.645,14.5109,14.5437,290656.57414195,0
+RVT.US,D,20210120,000000,14.6788,14.7116,14.5859,14.704,361077.99061497,0
+RVT.US,D,20210121,000000,14.704,14.704,14.5437,14.6197,233114.57504095,0
+RVT.US,D,20210122,000000,14.5184,14.6112,14.4181,14.5944,306286.34486353,0
+RVT.US,D,20210125,000000,14.6365,14.6703,14.3767,14.5184,316555.11275914,0
+RVT.US,D,20210126,000000,14.569,14.5859,14.4434,14.4509,154933.72817968,0
+RVT.US,D,20210127,000000,14.2671,14.2756,14.0233,14.0993,386911.4762836,0
+RVT.US,D,20210128,000000,14.1321,14.2577,13.9821,14.0899,260505.06570779,0
+RVT.US,D,20210129,000000,14.0899,14.1902,13.8798,13.923,358203.93001899,0
+RVT.US,D,20210201,000000,13.9821,14.3355,13.9398,14.3083,236796.99850586,0
+RVT.US,D,20210202,000000,14.4434,14.5147,14.359,14.4181,340110.67878658,0
+RVT.US,D,20210203,000000,14.4509,14.5184,14.3168,14.4762,306341.79983606,0
+RVT.US,D,20210204,000000,14.569,14.7715,14.5278,14.7359,302249.86272781,0
+RVT.US,D,20210205,000000,14.7866,14.9132,14.7603,14.8879,229065.29560388,0
+RVT.US,D,20210208,000000,15.0229,15.1654,14.9891,15.1307,381606.99487196,0
+RVT.US,D,20210209,000000,15.0801,15.2161,15.0388,15.1579,511549.72638888,0
+RVT.US,D,20210210,000000,15.2667,15.3408,15.0801,15.1307,351632.51577319,0
+RVT.US,D,20210211,000000,15.1739,15.2826,15.0801,15.2161,309082.55520959,0
+RVT.US,D,20210212,000000,15.2161,15.3502,15.1392,15.2667,248640.90090992,0
+RVT.US,D,20210216,000000,15.4093,15.4758,15.2245,15.232,290363.30265257,0
+RVT.US,D,20210217,000000,15.1991,15.2161,14.9891,15.1486,310289.76730407,0
+RVT.US,D,20210218,000000,15.0895,15.1157,14.9393,15.0801,287202.36921788,0
+RVT.US,D,20210219,000000,15.1392,15.3502,15.0979,15.2995,229607.04802792,0
+RVT.US,D,20210222,000000,15.2414,15.3408,15.2038,15.232,284296.31536851,0
+RVT.US,D,20210223,000000,15.0895,15.1392,14.7294,15.0651,396836.84992619,0
+RVT.US,D,20210224,000000,15.0651,15.442,15.0651,15.4093,321728.42183189,0
+RVT.US,D,20210225,000000,15.4336,15.518,14.9309,15.0135,296653.17626854,0
+RVT.US,D,20210226,000000,15.0651,15.1823,14.7369,14.9723,245840.42479673,0
+RVT.US,D,20210301,000000,15.2751,15.4842,15.2161,15.367,237510.4480564,0
+RVT.US,D,20210302,000000,15.442,15.4504,15.2573,15.2751,270602.13647688,0
+RVT.US,D,20210303,000000,15.3164,15.4093,15.1654,15.1823,298895.90333101,0
+RVT.US,D,20210304,000000,15.1579,15.232,14.6187,14.8719,244602.28589063,0
+RVT.US,D,20210305,000000,15.0314,15.0567,14.4434,14.9976,284395.49445401,0
+RVT.US,D,20210308,000000,15.0388,15.3079,14.9891,15.0979,430893.66815719,0
+RVT.US,D,20210309,000000,15.292,15.518,15.1907,15.4504,417484.2292207,0
+RVT.US,D,20210310,000000,15.5873,15.638,15.5273,15.5779,258180.2226283,0
+RVT.US,D,20210311,000000,15.698,15.7731,15.6464,15.7243,293319.47926557,0
+RVT.US,D,20210312,000000,15.7243,15.8686,15.6643,15.8686,235975.83833558,0
+RVT.US,D,20210315,000000,15.8592,15.9193,15.7731,15.8846,288134.43933323,0
+RVT.US,D,20210316,000000,15.8846,15.9014,15.6296,15.6727,408007.82756732,0
+RVT.US,D,20210317,000000,15.6296,15.9193,15.5451,15.9193,300488.10090793,0
+RVT.US,D,20210318,000000,15.7674,15.8846,15.5104,15.5188,289509.08278712,0
+RVT.US,D,20210319,000000,15.502,15.6296,15.3905,15.5526,190269.21010441,0
+RVT.US,D,20210322,000000,15.6558,15.6558,15.4758,15.4935,141123.30713407,0
+RVT.US,D,20210323,000000,15.4758,15.4758,14.9047,14.9403,304341.15505757,0
+RVT.US,D,20210324,000000,15.1353,15.186,14.6918,14.719,310585.17167703,0
+RVT.US,D,20210325,000000,14.6075,15.0078,14.3177,14.9994,421346.88134636,0
+RVT.US,D,20210326,000000,15.0764,15.247,15.051,15.2376,189077.9946366,0
+RVT.US,D,20210329,000000,15.186,15.3717,15.0257,15.0764,304490.45690671,0
+RVT.US,D,20210330,000000,15.0163,15.2891,14.9994,15.2544,222143.0220126,0
+RVT.US,D,20210331,000000,15.2891,15.5273,15.2891,15.4251,177034.66761978,0
+RVT.US,D,20210401,000000,15.5188,15.698,15.5188,15.6464,180802.40642704,0
+RVT.US,D,20210405,000000,15.7158,15.8762,15.6886,15.7825,191802.75338345,0
+RVT.US,D,20210406,000000,15.8002,15.9155,15.7674,15.8002,371123.87217865,0
+RVT.US,D,20210407,000000,15.8686,15.8686,15.5705,15.5873,282508.95894593,0
+RVT.US,D,20210408,000000,15.698,15.8002,15.6126,15.7731,212282.70131857,0
+RVT.US,D,20210409,000000,15.7731,15.8686,15.7158,15.833,304286.76652681,0
+RVT.US,D,20210412,000000,15.8096,15.894,15.7542,15.8002,279991.08990433,0
+RVT.US,D,20210413,000000,15.833,15.8846,15.698,15.8255,248551.31980043,0
+RVT.US,D,20210414,000000,15.833,16.0384,15.833,15.9014,178459.4338373,0
+RVT.US,D,20210415,000000,16.0046,16.0899,15.9108,15.9952,217242.72203541,0
+RVT.US,D,20210416,000000,16.0806,16.0983,15.9849,16.0215,272952.57415908,0
+RVT.US,D,20210419,000000,16.0215,16.0215,15.7825,15.9108,243541.17631994,0
+RVT.US,D,20210420,000000,15.8592,15.9277,15.4504,15.5958,259600.72307869,0
+RVT.US,D,20210421,000000,15.5526,15.8987,15.5526,15.8762,160531.48108072,0
+RVT.US,D,20210422,000000,15.9277,16.0046,15.7825,15.8423,230363.15524963,0
+RVT.US,D,20210423,000000,15.9277,16.1406,15.9277,16.0899,137155.07727224,0
+RVT.US,D,20210426,000000,16.1584,16.2588,16.0937,16.15,233167.89712994,0
+RVT.US,D,20210427,000000,16.2015,16.2719,16.1406,16.1921,181601.17131995,0
+RVT.US,D,20210428,000000,16.2175,16.3713,16.1658,16.3029,287681.2015769,0
+RVT.US,D,20210429,000000,16.3872,16.3872,16.15,16.2934,277674.77835909,0
+RVT.US,D,20210430,000000,16.2512,16.2682,16.0722,16.0899,128833.63206615,0
+RVT.US,D,20210503,000000,16.1828,16.2296,16.1171,16.1658,304383.81272875,0
+RVT.US,D,20210504,000000,16.1321,16.1658,15.8517,15.9868,398068.5901816,0
+RVT.US,D,20210505,000000,16.0806,16.0806,15.9709,16.029,209156.96046261,0
+RVT.US,D,20210506,000000,16.0899,16.0899,15.7825,15.9793,195524.6351942,0
+RVT.US,D,20210507,000000,15.9709,16.2175,15.9118,16.1921,236184.86092438,0
+RVT.US,D,20210510,000000,16.2344,16.2682,15.9709,16.0046,329167.91968627,0
+RVT.US,D,20210511,000000,15.7909,15.8002,15.5104,15.7243,255665.55291203,0
+RVT.US,D,20210512,000000,15.6811,15.8002,15.2797,15.3145,390425.40194733,0
+RVT.US,D,20210513,000000,15.382,15.5526,15.2638,15.442,290312.11344715,0
+RVT.US,D,20210514,000000,15.5779,15.8517,15.5779,15.8423,118569.12993767,0
+RVT.US,D,20210517,000000,15.8002,15.894,15.638,15.8517,280287.56071906,0
+RVT.US,D,20210518,000000,15.8592,16.0553,15.7158,15.758,209586.73649979,0
+RVT.US,D,20210519,000000,15.5705,15.6727,15.4504,15.6727,231851.90797393,0
+RVT.US,D,20210520,000000,15.698,15.833,15.6727,15.7825,199588.84481619,0
+RVT.US,D,20210521,000000,15.9014,16.0215,15.8359,15.8846,210236.19954355,0
+RVT.US,D,20210524,000000,15.9952,16.0722,15.9531,16.0478,172479.89477917,0
+RVT.US,D,20210525,000000,16.1153,16.1828,15.9625,15.9625,155249.39494644,0
+RVT.US,D,20210526,000000,15.9709,16.1658,15.9709,16.1153,153266.87967819,0
+RVT.US,D,20210527,000000,16.1828,16.4641,16.1153,16.2512,188231.23986362,0
+RVT.US,D,20210528,000000,16.3281,16.405,16.1921,16.3113,193621.03661764,0
+RVT.US,D,20210601,000000,16.4303,16.5063,16.3113,16.3778,199347.828974,0
+RVT.US,D,20210602,000000,16.421,16.542,16.2934,16.3965,245019.26462644,0
+RVT.US,D,20210603,000000,16.3965,16.4603,16.2175,16.4388,308785.01795309,0
+RVT.US,D,20210604,000000,16.5156,16.5156,16.3627,16.4988,160203.01701261,0
+RVT.US,D,20210607,000000,16.5241,16.542,16.4144,16.4641,264006.19407015,0
+RVT.US,D,20210608,000000,16.5156,16.5663,16.4819,16.5156,316780.13197463,0
+RVT.US,D,20210609,000000,16.6001,16.6685,16.4819,16.5156,243235.1075292,0
+RVT.US,D,20210610,000000,16.5588,16.6281,16.4556,16.585,183824.70243039,0
+RVT.US,D,20210611,000000,16.6188,16.6713,16.5757,16.6713,121403.73218779,0
+RVT.US,D,20210614,000000,16.6545,16.6713,16.4809,16.5326,145845.51133408,0
+RVT.US,D,20210615,000000,16.6188,16.6357,16.4594,16.6188,261125.7348235,0
+RVT.US,D,20210616,000000,16.6188,16.6357,16.4379,16.4556,199531.25696009,0
+RVT.US,D,20210617,000000,16.5673,16.6713,16.1688,16.2034,631981.93011548,0
+RVT.US,D,20210618,000000,16.073,16.1527,15.8406,15.9006,195244.16100616,0
+RVT.US,D,20210621,000000,15.9868,16.2559,15.9361,16.2034,174366.43028725,0
+RVT.US,D,20210622,000000,16.2212,16.269,16.1274,16.2296,139919.29436493,0
+RVT.US,D,20210623,000000,16.3253,16.4379,16.2296,16.3253,150053.6905963,0
+RVT.US,D,20210624,000000,16.4809,16.6188,16.4125,16.5926,180383.29480767,0
+RVT.US,D,20210625,000000,16.722,16.7492,16.6357,16.6882,210189.27610524,0
+RVT.US,D,20210628,000000,16.6713,16.6713,16.3328,16.4191,259907.85831122,0
+RVT.US,D,20210629,000000,16.4988,16.5579,16.376,16.376,254435.94554017,0
+RVT.US,D,20210630,000000,16.3516,16.4632,16.3422,16.4125,180274.51774615,0
+RVT.US,D,20210701,000000,16.4285,16.5926,16.4285,16.4988,196501.49586429,0
+RVT.US,D,20210702,000000,16.5757,16.5944,16.4032,16.4632,252668.8515114,0
+RVT.US,D,20210706,000000,16.4894,16.4988,16.1171,16.2897,268993.94227328,0
+RVT.US,D,20210707,000000,16.2822,16.3938,16.0486,16.2034,181663.02494317,0
+RVT.US,D,20210708,000000,15.9709,16.1003,15.8321,15.8668,263747.04871772,0
+RVT.US,D,20210709,000000,15.9868,16.2465,15.9868,16.1688,243411.07042284,0
+RVT.US,D,20210712,000000,16.2034,16.3084,16.1256,16.1688,179932.18993491,0
+RVT.US,D,20210713,000000,16.1527,16.1658,16.014,16.014,177636.14078347,0
+RVT.US,D,20210714,000000,16.1097,16.2128,15.8837,15.9099,181348.42461819,0
+RVT.US,D,20210715,000000,15.9099,15.9193,15.6764,15.6933,223911.18248314,0
+RVT.US,D,20210716,000000,15.7974,15.8321,13.9201,15.3651,628131.00884939,0
+RVT.US,D,20210719,000000,15.1222,15.1897,14.9235,15.1054,265692.23852368,0
+RVT.US,D,20210720,000000,15.1392,15.6239,15.0622,15.5545,147340.66270904,0
+RVT.US,D,20210721,000000,15.6839,15.7974,15.6502,15.7636,120113.3376345,0
+RVT.US,D,20210722,000000,15.7795,15.9361,15.5471,15.6239,128873.09041199,0
+RVT.US,D,20210723,000000,15.7111,15.9625,15.5732,15.6933,157131.66468741,0
+RVT.US,D,20210726,000000,15.7271,15.7889,15.5471,15.5545,309262.78387035,0
+RVT.US,D,20210727,000000,15.5545,15.5545,15.2874,15.4177,149568.4595866,0
+RVT.US,D,20210728,000000,15.486,15.6933,15.443,15.6596,199529.12407652,0
+RVT.US,D,20210729,000000,15.7711,15.9006,15.6839,15.85,150286.17490426,0
+RVT.US,D,20210730,000000,15.85,15.9531,15.7365,15.8574,123614.46599687,0
+RVT.US,D,20210802,000000,15.9625,16.0722,15.7636,15.7795,140776.71355572,0
+RVT.US,D,20210803,000000,15.7889,15.893,15.6407,15.8837,210663.84269717,0
+RVT.US,D,20210804,000000,15.8321,15.8517,15.6596,15.7636,310002.89446538,0
+RVT.US,D,20210805,000000,15.8068,16.0056,15.7974,15.9962,248143.93904063,0
+RVT.US,D,20210806,000000,16.0919,16.1256,16.0056,16.073,128921.08029208,0
+RVT.US,D,20210809,000000,16.1171,16.1688,15.9709,16.1256,196881.14913781,0
+RVT.US,D,20210810,000000,16.1434,16.2391,16.1003,16.2212,120533.51569565,0
+RVT.US,D,20210811,000000,16.2897,16.3516,16.1781,16.3516,125495.66929606,0
+RVT.US,D,20210812,000000,16.3947,16.3947,16.2559,16.3169,132744.27407189,0
+RVT.US,D,20210813,000000,16.2897,16.3206,16.1865,16.1959,170902.62738717,0
+RVT.US,D,20210816,000000,16.1604,16.2897,16.014,16.2729,231571.4337859,0
+RVT.US,D,20210817,000000,16.1527,16.1527,15.7974,15.9437,343516.89383057,0
+RVT.US,D,20210818,000000,15.9006,16.073,15.8142,15.8406,213438.72420763,0
+RVT.US,D,20210819,000000,15.7365,15.743,15.5977,15.6333,250907.08969154,0
+RVT.US,D,20210820,000000,15.5977,15.8142,15.5977,15.7889,254626.83861872,0
+RVT.US,D,20210823,000000,15.9099,16.1003,15.8236,16.014,243219.11090252,0
+RVT.US,D,20210824,000000,16.1604,16.2391,16.1097,16.1527,228256.93273496,0
+RVT.US,D,20210825,000000,16.1781,16.2559,16.1003,16.1097,219613.42211143,0
+RVT.US,D,20210826,000000,16.135,16.1688,15.9625,15.9709,215111.97135981,0
+RVT.US,D,20210827,000000,16.0225,16.3328,15.9793,16.2729,210417.49464608,0
+RVT.US,D,20210830,000000,16.3516,16.376,16.2729,16.3169,190895.21142902,0
+RVT.US,D,20210831,000000,16.36,16.3947,16.2729,16.3853,167204.20729558,0
+RVT.US,D,20210901,000000,16.4032,16.5063,16.3197,16.4191,156525.9257566,0
+RVT.US,D,20210902,000000,16.4809,16.6019,16.4379,16.4809,140156.04443999,0
+RVT.US,D,20210903,000000,16.4809,16.5926,16.4463,16.4463,150451.47338009,0
+RVT.US,D,20210907,000000,16.4894,16.5926,16.3853,16.4032,101221.32150918,0
+RVT.US,D,20210908,000000,16.4032,16.4078,16.2296,16.3328,158972.34319897,0
+RVT.US,D,20210909,000000,16.3169,16.3947,16.2729,16.3422,180898.3861872,0
+RVT.US,D,20210910,000000,16.5185,16.5185,16.2099,16.2456,192382.89771154,0
+RVT.US,D,20210913,000000,16.36,16.3863,16.119,16.2194,227530.68588306,0
+RVT.US,D,20210914,000000,16.2541,16.2541,16.0337,16.0703,142196.14756434,0
+RVT.US,D,20210915,000000,16.0516,16.2456,16.0431,16.2279,126411.74278472,0
+RVT.US,D,20210916,000000,16.2371,16.2813,16.1313,16.2279,185725.1016816,0
+RVT.US,D,20210917,000000,16.2541,16.2822,16.0516,16.2099,175680.28655971,0
+RVT.US,D,20210920,000000,15.9727,15.9821,15.5676,15.8227,261821.05486379,0
+RVT.US,D,20210921,000000,15.9287,15.9596,15.7345,15.8668,241219.53256579,0
+RVT.US,D,20210922,000000,15.9287,16.1313,15.9014,16.0516,214568.08605222,0
+RVT.US,D,20210923,000000,16.1931,16.3694,16.149,16.3253,198480.8118072,0
+RVT.US,D,20210924,000000,16.36,16.36,16.2015,16.2541,336560.49410235,0
+RVT.US,D,20210927,000000,16.2635,16.4575,16.2371,16.3768,199160.1352208,0
+RVT.US,D,20210928,000000,16.3516,16.3516,16.0431,16.0777,259007.78144925,0
+RVT.US,D,20210929,000000,16.1313,16.36,15.9381,16.0703,220893.15224693,0
+RVT.US,D,20210930,000000,16.0872,16.1565,15.8668,15.8668,200278.83264758,0
+RVT.US,D,20211001,000000,15.9455,16.2099,15.8133,16.1753,185830.67941778,0
+RVT.US,D,20211004,000000,16.1753,16.1753,15.3379,15.8668,378930.2260052,0
+RVT.US,D,20211005,000000,15.9014,16.1144,15.85,15.9455,180788.54268391,0
+RVT.US,D,20211006,000000,15.8227,15.9287,15.6737,15.8846,197085.9059595,0
+RVT.US,D,20211007,000000,15.9727,16.2015,15.9549,16.1397,143441.7515629,0
+RVT.US,D,20211008,000000,16.1753,16.2147,16.0609,16.0872,131045.43231701,0
+RVT.US,D,20211011,000000,16.1397,16.2813,15.9821,15.9895,173864.13620908,0
+RVT.US,D,20211012,000000,16.0703,16.1584,15.9821,16.1144,149019.24207012,0
+RVT.US,D,20211013,000000,16.1753,16.2091,16.0262,16.1313,124172.2150476,0
+RVT.US,D,20211014,000000,16.3253,16.5016,16.2897,16.4651,279275.50747023,0
+RVT.US,D,20211015,000000,16.571,16.5897,16.3768,16.3768,145494.65198859,0
+RVT.US,D,20211018,000000,16.3768,16.5092,16.2541,16.4829,261833.85216514,0
+RVT.US,D,20211019,000000,16.5804,16.6592,16.4134,16.5363,346541.32271746,0
+RVT.US,D,20211020,000000,16.6066,16.7032,16.5363,16.6414,187762.0054806,0
+RVT.US,D,20211021,000000,16.6778,16.7126,16.5269,16.6592,141226.75198669,0
+RVT.US,D,20211022,000000,16.6948,16.7923,16.5973,16.6507,91108.254113385,0
+RVT.US,D,20211025,000000,16.6244,16.7473,16.6085,16.6855,218231.3135651,0
+RVT.US,D,20211026,000000,16.7736,16.8007,16.5973,16.6414,190032.46002934,0
+RVT.US,D,20211027,000000,16.6507,16.6507,16.3516,16.3768,162517.19567431,0
+RVT.US,D,20211028,000000,16.4303,16.7032,16.4303,16.7032,132961.82819492,0
+RVT.US,D,20211029,000000,16.6855,16.7248,16.6414,16.6948,112624.78345826,0
+RVT.US,D,20211101,000000,16.7567,17.0651,16.7567,17.0557,285888.51294543,0
+RVT.US,D,20211102,000000,17.1346,17.1786,16.977,17.1168,485521.08187458,0
+RVT.US,D,20211103,000000,17.0999,17.3465,17.0473,17.2931,269211.49639631,0
+RVT.US,D,20211104,000000,17.3906,17.4234,17.2143,17.2667,309803.4698526,0
+RVT.US,D,20211105,000000,17.4346,17.5649,17.3371,17.4871,325192.22473199,0
+RVT.US,D,20211108,000000,17.4524,17.6099,17.2667,17.5134,216400.23302954,0
+RVT.US,D,20211109,000000,17.5575,17.5575,17.294,17.4083,222172.88238243,0
+RVT.US,D,20211110,000000,17.399,17.5134,17.1974,17.2583,234021.0505536,0
+RVT.US,D,20211111,000000,17.3109,17.443,17.3024,17.3465,137281.98384402,0
+RVT.US,D,20211112,000000,17.3643,17.4599,17.232,17.443,167471.88418225,0
+RVT.US,D,20211115,000000,17.5575,17.5575,17.3906,17.4599,155309.1156861,0
+RVT.US,D,20211116,000000,17.4787,17.5481,17.3718,17.5406,156340.36488696,0
+RVT.US,D,20211117,000000,17.5406,17.5406,17.1702,17.3465,269984.6666865,0
+RVT.US,D,20211118,000000,17.3643,17.3643,16.9939,17.188,169580.23958048,0
+RVT.US,D,20211119,000000,17.0821,17.1346,16.977,17.0286,203206.21533254,0
+RVT.US,D,20211122,000000,17.1533,17.2404,17.0117,17.0557,134066.66187857,0
+RVT.US,D,20211123,000000,17.0557,17.1262,16.827,17.0727,210713.96546081,0
+RVT.US,D,20211124,000000,17.038,17.0727,16.9152,17.0464,189909.81922468,0
+RVT.US,D,20211126,000000,16.7295,16.827,16.3516,16.5269,177799.30637574,0
+RVT.US,D,20211129,000000,16.6414,16.7126,16.3768,16.5363,185947.98801354,0
+RVT.US,D,20211130,000000,16.4651,16.5269,16.0262,16.2015,393013.65614637,0
+RVT.US,D,20211201,000000,16.421,16.5973,16.0046,16.0262,246936.72694615,0
+RVT.US,D,20211202,000000,16.0431,16.4745,16.0431,16.4041,322429.07408108,0
+RVT.US,D,20211203,000000,16.4745,16.4753,15.9455,16.0609,270798.36176432,0
+RVT.US,D,20211206,000000,16.2015,16.6066,16.0609,16.5092,376032.70369007,0
+RVT.US,D,20211207,000000,16.722,17.0286,16.7032,16.8082,348057.80292804,0
+RVT.US,D,20211208,000000,16.9499,17.0557,16.8448,17.0211,318207.03107571,0
+RVT.US,D,20211209,000000,17.038,17.0651,16.8448,16.9058,375135.82615344,0
+RVT.US,D,20211210,000000,16.9423,17.0708,16.5934,16.7866,234596.92911458,0
+RVT.US,D,20211213,000000,16.7314,16.7679,16.4519,16.5569,175573.64238175,0
+RVT.US,D,20211214,000000,16.511,16.7857,16.1621,16.2729,322370.41978321,0
+RVT.US,D,20211215,000000,16.2541,16.6311,16.0712,16.585,211609.77655566,0
+RVT.US,D,20211216,000000,16.75,16.7679,16.2596,16.3647,152079.92997752,0
+RVT.US,D,20211217,000000,16.2907,16.6676,16.135,16.6028,279943.10002425,0
+RVT.US,D,20211220,000000,16.7406,16.7406,16.4839,16.585,921127.35625576,0
+RVT.US,D,20211221,000000,16.796,17.1899,16.7547,17.172,483600.42022955,0
+RVT.US,D,20211222,000000,17.2273,17.6643,17.1083,17.5302,805660.5054549,0
+RVT.US,D,20211223,000000,17.7318,17.8219,17.3896,17.4656,868479.25848127,0
+RVT.US,D,20211227,000000,17.5481,17.6859,17.4477,17.6399,390857.31086807,0
+RVT.US,D,20211228,000000,17.7601,17.8969,17.6587,17.6953,242457.6714719,0
+RVT.US,D,20211229,000000,17.7966,17.8331,17.6597,17.7047,254095.75061249,0
+RVT.US,D,20211230,000000,17.7601,17.8969,17.7601,17.7966,217216.06099093,0
+RVT.US,D,20211231,000000,17.8509,18.0628,17.7694,17.9794,230077.34885271,0
+RVT.US,D,20220103,000000,18.0806,18.2092,17.8509,17.9334,443636.58098143,0
+RVT.US,D,20220104,000000,18.0169,18.1079,17.925,17.9522,488276.76743303,0
+RVT.US,D,20220105,000000,17.9617,18.0712,17.2911,17.3099,457062.01654462,0
+RVT.US,D,20220106,000000,17.2734,17.5481,17.2734,17.4196,366245.96747883,0
+RVT.US,D,20220107,000000,17.475,17.5575,17.218,17.3278,229578.25409987,0
+RVT.US,D,20220110,000000,17.2911,17.3278,17.0258,17.3193,284010.50897159,0
+RVT.US,D,20220111,000000,17.3924,17.475,17.1814,17.383,243257.50280658,0
+RVT.US,D,20220112,000000,17.5209,17.6035,17.264,17.475,268651.61446202,0
+RVT.US,D,20220113,000000,17.6035,17.6035,17.0802,17.1992,365906.83899293,0
+RVT.US,D,20220114,000000,17.1627,17.1927,16.539,16.9517,737762.29023237,0
+RVT.US,D,20220118,000000,16.8786,16.9076,16.3919,16.4107,629809.58821046,0
+RVT.US,D,20220119,000000,16.4191,16.5203,16.1715,16.1809,414476.86340227,0
+RVT.US,D,20220120,000000,16.2456,16.6488,15.9878,16.0525,368752.10566085,0
+RVT.US,D,20220121,000000,16.0159,16.3459,15.6943,15.7589,604100.87623004,0
+RVT.US,D,20220124,000000,15.5939,16.2999,15.2169,16.2729,890069.37230894,0
+RVT.US,D,20220125,000000,16.1537,16.1978,15.6117,16.0253,687314.26184917,0
+RVT.US,D,20220126,000000,16.3366,16.3741,15.713,15.9146,393219.47940984,0
+RVT.US,D,20220127,000000,16.0159,16.2456,15.6211,15.667,371050.28769586,0
+RVT.US,D,20220128,000000,15.7036,15.878,15.3276,15.8686,369629.78724545,0
+RVT.US,D,20220131,000000,15.8686,16.2635,15.8686,16.2456,277253.53385614,0
+RVT.US,D,20220201,000000,16.3093,16.4941,16.1997,16.4839,265519.47495538,0
+RVT.US,D,20220202,000000,16.5934,16.5934,16.2907,16.4472,212965.2240575,0
+RVT.US,D,20220203,000000,16.3366,16.4566,16.0712,16.089,374521.5556884,0
+RVT.US,D,20220204,000000,16.0618,16.1903,15.9052,16.0983,379337.606765,0
+RVT.US,D,20220207,000000,16.2269,16.2925,15.9972,16.1715,267801.6603637,0
+RVT.US,D,20220208,000000,16.1903,16.3516,16.1171,16.2822,523529.06689895,0
+RVT.US,D,20220209,000000,16.5025,16.5663,16.3506,16.4013,540719.04194404,0
+RVT.US,D,20220210,000000,16.2363,16.5663,15.9699,16.0065,397810.51127096,0
+RVT.US,D,20220211,000000,16.0618,16.2175,15.667,15.8415,314377.43864522,0
+RVT.US,D,20220214,000000,15.8508,15.9155,15.5518,15.6399,305949.34926117,0
+RVT.US,D,20220215,000000,15.7683,16.2999,15.7683,16.2269,275700.79462507,0
+RVT.US,D,20220216,000000,16.2081,16.4125,16.0796,16.3366,173374.63943224,0
+RVT.US,D,20220217,000000,16.2635,16.2635,15.8592,15.9427,193936.7033844,0
+RVT.US,D,20220218,000000,16.0431,16.0431,15.6943,15.7589,167638.24909986,0
+RVT.US,D,20220222,000000,15.6943,15.8453,15.2995,15.4101,315217.79476754,0
+RVT.US,D,20220223,000000,15.502,15.6024,15.171,15.2076,279484.53005904,0
+RVT.US,D,20220224,000000,14.9142,15.5565,14.6853,15.548,343399.58523481,0
+RVT.US,D,20220225,000000,15.6024,15.9334,15.5846,15.8967,288467.16916847,0
+RVT.US,D,20220228,000000,15.7496,16.0253,15.6211,16.0159,225715.60197421,0
+RVT.US,D,20220301,000000,16.0159,16.1256,15.5161,15.6399,400750.69125726,0
+RVT.US,D,20220302,000000,15.6483,15.9793,15.6483,15.9052,328181.46104016,0
+RVT.US,D,20220303,000000,15.9605,16.0796,15.6024,15.6764,305575.02819655,0
+RVT.US,D,20220304,000000,15.5565,15.5939,15.4007,15.5565,312238.15643539,0
+RVT.US,D,20220307,000000,15.5565,15.6024,15.2629,15.3455,276503.8252851,0
+RVT.US,D,20220308,000000,15.3642,15.6389,15.1991,15.337,358168.73744027,0
+RVT.US,D,20220309,000000,15.548,15.7683,15.502,15.5752,240871.87254565,0
+RVT.US,D,20220310,000000,15.5188,15.7345,15.3595,15.6971,254237.58736916,0
+RVT.US,D,20220311,000000,15.7815,15.847,15.3876,15.3969,183108.05355451,0
+RVT.US,D,20220314,000000,15.3969,15.4721,14.8343,14.8719,277832.61174245,0
+RVT.US,D,20220315,000000,14.8625,15.1625,14.8625,15.1157,314776.28787078,0
+RVT.US,D,20220316,000000,15.2751,15.6971,15.2236,15.6502,210331.11286193,0
+RVT.US,D,20220317,000000,15.5001,16.0159,15.5001,15.969,359016.55865504,0
+RVT.US,D,20220318,000000,15.9502,16.1658,15.894,16.1378,294263.2802405,0
+RVT.US,D,20220321,000000,16.2596,16.3721,16.1471,16.2503,380369.92240764,0
+RVT.US,D,20220322,000000,16.3535,16.5035,16.2883,16.3721,168007.2379556,0
+RVT.US,D,20220323,000000,16.3441,16.3564,16.0253,16.1003,259853.46978045,0
+RVT.US,D,20220324,000000,16.269,16.269,15.9972,16.1941,254065.89024266,0
+RVT.US,D,20220325,000000,16.2316,16.2316,15.9502,15.969,246295.7954366,0
+RVT.US,D,20220328,000000,15.9408,16.0439,15.847,16.0253,197744.96697929,0
+RVT.US,D,20220329,000000,16.1941,16.3056,16.0533,16.2503,379516.76898398,0
+RVT.US,D,20220330,000000,16.2503,16.2932,15.9596,16.0439,200043.1490143,0
+RVT.US,D,20220331,000000,16.0253,16.1185,15.9221,15.9314,190624.335217,0
+RVT.US,D,20220401,000000,15.9878,16.0533,15.8271,16.0346,190786.4343675,0
+RVT.US,D,20220404,000000,16.0909,16.1097,15.9972,16.1097,163790.52715913,0
+RVT.US,D,20220405,000000,16.1003,16.1097,15.5001,15.5377,294530.95712717,0
+RVT.US,D,20220406,000000,15.4907,15.5282,15.1063,15.2283,456379.49380568,0
+RVT.US,D,20220407,000000,15.1907,15.3219,14.9844,15.1907,451917.5013999,0
+RVT.US,D,20220408,000000,15.1907,15.3314,15.0594,15.1063,305061.00325878,0
+RVT.US,D,20220411,000000,15.0594,15.2751,15.022,15.05,224115.93930483,0
+RVT.US,D,20220412,000000,15.1533,15.3595,15.022,15.1345,281292.14887542,0
+RVT.US,D,20220413,000000,15.2,15.2658,15.1001,15.1907,202360.52700132,0
+RVT.US,D,20220414,000000,15.2188,15.3502,15.05,15.0875,233502.75984873,0
+RVT.US,D,20220418,000000,15.1345,15.2188,15.0407,15.1533,307807.09084121,0
+RVT.US,D,20220419,000000,15.1157,15.5147,15.0969,15.4721,374460.76850697,0
+RVT.US,D,20220420,000000,15.5752,15.603,15.4063,15.4346,332750.0976239,0
+RVT.US,D,20220421,000000,15.5752,15.6455,15.0594,15.1345,313853.81573146,0
+RVT.US,D,20220422,000000,15.0594,15.1373,14.7407,14.7687,338126.03063477,0
+RVT.US,D,20220425,000000,14.6656,14.8251,14.3844,14.8251,580929.22924325,0
+RVT.US,D,20220426,000000,14.75,14.7687,14.3093,14.3093,325447.10431731,0
+RVT.US,D,20220427,000000,14.3655,14.4969,14.2362,14.328,263509.23220087,0
+RVT.US,D,20220428,000000,14.5062,14.7593,14.2436,14.6656,287460.44812853,0
+RVT.US,D,20220429,000000,14.6,14.7967,14.3844,14.4499,297611.9074284,0
+RVT.US,D,20220502,000000,14.4405,14.5907,14.0751,14.3936,281315.61059458,0
+RVT.US,D,20220503,000000,14.4405,14.6741,14.3561,14.6,220022.9357548,0
+RVT.US,D,20220504,000000,14.7312,15.2283,14.4499,15.0875,495849.57050985,0
+RVT.US,D,20220505,000000,15.0594,15.0594,14.3468,14.4875,329986.94697299,0
+RVT.US,D,20220506,000000,14.478,14.5343,14.178,14.3186,329477.18780235,0
+RVT.US,D,20220509,000000,14.1123,14.1927,13.6716,13.6904,364493.80363497,0
+RVT.US,D,20220510,000000,13.831,14.0207,13.4278,13.6529,363444.42492387,0
+RVT.US,D,20220511,000000,13.5591,13.9211,13.3435,13.3528,274449.85841761,0
+RVT.US,D,20220512,000000,13.3435,13.6435,13.2309,13.5591,424019.384446,0
+RVT.US,D,20220513,000000,13.681,14.1687,13.6716,13.9529,356964.72467112,0
+RVT.US,D,20220516,000000,13.9529,14.0842,13.8873,13.9436,269948.407666,0
+RVT.US,D,20220517,000000,14.0748,14.3468,14.0748,14.2624,412751.36060291,0
+RVT.US,D,20220518,000000,14.1687,14.2202,13.7467,13.8404,626856.6109228,0
+RVT.US,D,20220519,000000,13.6998,14.0842,13.6998,13.9061,299002.54750897,0
+RVT.US,D,20220520,000000,14.0092,14.0561,13.4747,13.8123,364119.48257035,0
+RVT.US,D,20220523,000000,13.9061,13.9331,13.7177,13.8592,247079.63014461,0
+RVT.US,D,20220524,000000,13.8592,13.8592,13.4372,13.6623,297891.31517465,0
+RVT.US,D,20220525,000000,13.5966,13.9248,13.5685,13.8873,364669.76652861,0
+RVT.US,D,20220526,000000,13.9248,14.3093,13.9248,14.2061,456972.43543513,0
+RVT.US,D,20220527,000000,14.2342,14.6328,14.2342,14.6,258712.3770763,0
+RVT.US,D,20220531,000000,14.5343,14.6561,14.3797,14.403,271305.9880514,0
+RVT.US,D,20220601,000000,14.4499,14.5103,14.176,14.4499,240172.28673824,0
+RVT.US,D,20220602,000000,14.403,14.9469,14.403,14.9095,236325.63123929,0
+RVT.US,D,20220603,000000,14.7968,14.8058,14.6442,14.6468,198641.84451592,0
+RVT.US,D,20220606,000000,14.7875,14.8719,14.7218,14.8251,168639.6379309,0
+RVT.US,D,20220607,000000,14.8157,15.0031,14.7218,14.9095,411142.09995752,0
+RVT.US,D,20220608,000000,14.9095,15.022,14.75,14.8343,276125.23845335,0
+RVT.US,D,20220609,000000,14.8906,14.9095,14.6749,14.6937,603585.7848505,0
+RVT.US,D,20220610,000000,14.6266,14.7801,14.4443,14.6745,394138.25609463,0
+RVT.US,D,20220613,000000,14.3868,14.3964,13.8881,13.9935,342456.52199074,0
+RVT.US,D,20220614,000000,14.0511,14.128,13.4948,13.5619,501147.7737317,0
+RVT.US,D,20220615,000000,13.6195,13.8353,13.4661,13.5907,416324.21142955,0
+RVT.US,D,20220616,000000,13.4085,13.4277,12.8331,12.8714,333516.03761663,0
+RVT.US,D,20220617,000000,12.9002,13.2359,12.8043,13.0441,214066.99589003,0
+RVT.US,D,20220621,000000,13.1399,13.4469,13.1399,13.2742,278231.0015889,0
+RVT.US,D,20220622,000000,13.1112,13.351,13.0279,13.2551,164110.8013359,0
+RVT.US,D,20220623,000000,13.3797,13.4661,13.0728,13.4373,299776.78696396,0
+RVT.US,D,20220624,000000,13.6963,13.9898,13.6963,13.9744,376673.29355808,0
+RVT.US,D,20220627,000000,13.9744,14.1183,13.8594,13.984,216747.57726914,0
+RVT.US,D,20220628,000000,14.0031,14.147,13.6579,13.7154,338384.0401289,0
+RVT.US,D,20220629,000000,13.6867,13.6867,13.4517,13.4661,277035.11405804,0
+RVT.US,D,20220630,000000,13.3318,13.6195,13.2232,13.3989,232375.4396929,0
+RVT.US,D,20220701,000000,13.3509,13.7442,13.3509,13.6771,126694.22259141,0
+RVT.US,D,20220705,000000,13.5524,13.7634,13.3989,13.725,140759.19451058,0
+RVT.US,D,20220706,000000,13.773,13.8785,13.5428,13.6963,197294.33441756,0
+RVT.US,D,20220707,000000,13.6867,14.1087,13.6867,14.0799,219394.79474154,0
+RVT.US,D,20220708,000000,14.0799,14.1566,13.8593,13.9456,188314.23040422,0
+RVT.US,D,20220711,000000,13.9264,13.9744,13.725,13.7825,190380.7073756,0
+RVT.US,D,20220712,000000,13.7825,13.9424,13.5619,13.6579,159139.57923726,0
+RVT.US,D,20220713,000000,13.4565,13.725,13.3893,13.5715,202028.88130302,0
+RVT.US,D,20220714,000000,13.3318,13.3414,13.1016,13.2838,320222.60603994,0
+RVT.US,D,20220715,000000,13.4085,13.7154,13.3797,13.6867,143083.1991368,0
+RVT.US,D,20220718,000000,13.8209,13.9264,13.6721,13.6867,164565.38456472,0
+RVT.US,D,20220719,000000,13.8785,14.1374,13.8593,14.1279,219465.69304329,0
+RVT.US,D,20220720,000000,14.1374,14.4267,14.1374,14.3772,165933.30473951,0
+RVT.US,D,20220721,000000,14.3101,14.5019,14.3005,14.4731,279719.86592548,0
+RVT.US,D,20220722,000000,14.5019,14.5403,14.1758,14.2525,259283.43044827,0
+RVT.US,D,20220725,000000,14.3676,14.4731,14.2429,14.3389,179350.80834425,0
+RVT.US,D,20220726,000000,14.2717,14.3515,14.0224,14.2525,122568.56700326,0
+RVT.US,D,20220727,000000,14.3389,14.7609,14.2909,14.6649,258774.63087106,0
+RVT.US,D,20220728,000000,14.6937,14.9431,14.5786,14.924,269110.14359417,0
+RVT.US,D,20220729,000000,14.9144,15.2673,14.8663,15.1733,273455.79244213,0
+RVT.US,D,20220801,000000,15.1541,15.2499,14.9527,15.1637,217378.36363023,0
+RVT.US,D,20220802,000000,15.1637,15.1637,14.8855,14.8855,519594.8862718,0
+RVT.US,D,20220803,000000,14.9335,15.0811,14.9335,15.0198,305944.93921554,0
+RVT.US,D,20220804,000000,15.0773,15.0773,14.8855,14.9335,247095.1782811,0
+RVT.US,D,20220805,000000,14.8567,14.9719,14.7132,14.8759,515579.7486246,0
+RVT.US,D,20220808,000000,14.8951,15.0867,14.8951,14.9911,210254.12692721,0
+RVT.US,D,20220809,000000,14.9719,14.9911,14.7035,14.7513,340695.53329012,0
+RVT.US,D,20220810,000000,14.9047,15.3267,14.9047,15.2117,328462.44837332,0
+RVT.US,D,20220811,000000,15.3651,15.509,15.2692,15.346,177321.86576791,0
+RVT.US,D,20220812,000000,15.4706,15.71,15.3843,15.6912,184841.25624093,0
+RVT.US,D,20220815,000000,15.6816,15.8351,15.6337,15.8159,250616.11306027,0
+RVT.US,D,20220816,000000,15.8159,15.8351,15.6912,15.7391,230401.75608704,0
+RVT.US,D,20220817,000000,15.557,15.6912,15.4035,15.557,489621.58658815,0
+RVT.US,D,20220818,000000,15.557,15.7728,15.557,15.6241,216519.24303265,0
+RVT.US,D,20220819,000000,15.5761,15.5761,15.3747,15.4131,141500.49881262,0
+RVT.US,D,20220822,000000,15.2117,15.2777,14.8759,14.9623,353197.6147047,0
+RVT.US,D,20220823,000000,14.9431,15.1729,14.9431,15.0678,243584.66972277,0
+RVT.US,D,20220824,000000,14.9911,15.2112,14.9815,15.0869,222063.90727773,0
+RVT.US,D,20220825,000000,15.1925,15.4322,15.1637,15.3747,229607.27805869,0
+RVT.US,D,20220826,000000,15.4802,15.5154,14.924,14.9335,285112.30734624,0
+RVT.US,D,20220829,000000,14.8855,14.9911,14.7566,14.8855,173275.44945818,0
+RVT.US,D,20220830,000000,14.8855,14.9144,14.6321,14.6745,223461.02087088,0
+RVT.US,D,20220831,000000,14.7034,14.8376,14.5211,14.5595,180398.64353911,0
+RVT.US,D,20220901,000000,14.4635,14.4635,14.1762,14.3964,203221.64096763,0
+RVT.US,D,20220902,000000,14.4539,14.6457,14.1806,14.2525,197804.17661685,0
+RVT.US,D,20220906,000000,14.2909,14.3389,14.0127,14.0607,326565.91880171,0
+RVT.US,D,20220907,000000,14.0415,14.3868,13.9935,14.3868,195702.25049461,0
+RVT.US,D,20220908,000000,14.3101,14.5115,14.195,14.3868,324596.40568419,0
+RVT.US,D,20220909,000000,14.5044,14.7592,14.5044,14.72,259099.859459,0
+RVT.US,D,20220912,000000,14.8082,15.0238,14.8082,14.9356,147767.27477568,0
+RVT.US,D,20220913,000000,14.6024,14.6122,14.2692,14.3084,318799.20169536,0
+RVT.US,D,20220914,000000,14.328,14.3415,14.0634,14.1516,315595.21012816,0
+RVT.US,D,20220915,000000,14.1124,14.2888,14.0144,14.0928,128374.96275828,0
+RVT.US,D,20220916,000000,13.8772,13.985,13.7303,13.8282,216017.39705444,0
+RVT.US,D,20220919,000000,13.7302,13.9899,13.7204,13.985,142435.79199268,0
+RVT.US,D,20220920,000000,13.936,13.936,13.5734,13.6518,204524.8629712,0
+RVT.US,D,20220921,000000,13.7302,13.8576,13.4754,13.4754,175456.29234496,0
+RVT.US,D,20220922,000000,13.4656,13.4656,12.9854,13.0148,415073.02601284,0
+RVT.US,D,20220923,000000,13.005,13.0148,12.3581,12.4954,803275.37879936,0
+RVT.US,D,20220926,000000,12.4071,12.6816,12.2307,12.3091,333746.74069788,0
+RVT.US,D,20220927,000000,12.4071,12.5542,12.1915,12.2601,269993.43078748,0
+RVT.US,D,20220928,000000,12.3091,12.7245,12.3091,12.6424,235344.40478512,0
+RVT.US,D,20220929,000000,12.4954,12.5934,12.2308,12.3581,241038.12228352,0
+RVT.US,D,20220930,000000,12.3385,12.6812,12.2797,12.2993,136891.04989836,0
+RVT.US,D,20221003,000000,12.4267,12.76,12.3483,12.6522,166448.38229552,0
+RVT.US,D,20221004,000000,12.9266,13.3627,12.9266,13.2598,333128.390733,0
+RVT.US,D,20221005,000000,13.0834,13.1851,12.956,13.0932,203617.74561348,0
+RVT.US,D,20221006,000000,13.0344,13.2487,12.9168,12.9854,187663.0920642,0
+RVT.US,D,20221007,000000,12.809,12.8874,12.4463,12.5836,277064.66058388,0
+RVT.US,D,20221010,000000,12.6228,12.6277,12.4271,12.5346,349173.858056,0
+RVT.US,D,20221011,000000,12.4463,12.6216,12.3105,12.5052,392084.89670792,0
+RVT.US,D,20221012,000000,12.4562,12.4562,12.2993,12.3091,360286.81097268,0
+RVT.US,D,20221013,000000,12.1425,12.6228,11.9955,12.4856,557616.9782304,0
+RVT.US,D,20221014,000000,12.5444,12.6326,12.0837,12.0837,357569.54041744,0
+RVT.US,D,20221017,000000,12.3287,12.5401,12.3287,12.4365,268991.41813812,0
+RVT.US,D,20221018,000000,12.6228,12.8059,12.4758,12.711,418160.69431932,0
+RVT.US,D,20221019,000000,12.6326,12.7502,12.3973,12.564,316412.53409164,0
+RVT.US,D,20221020,000000,12.5934,12.8156,12.4267,12.5444,465978.73789056,0
+RVT.US,D,20221021,000000,12.5052,13.054,12.4546,13.0246,319673.66690972,0
+RVT.US,D,20221024,000000,13.0638,13.1716,12.8678,13.1128,409575.2213746,0
+RVT.US,D,20221025,000000,13.1716,13.495,13.1654,13.4754,175870.56641384,0
+RVT.US,D,20221026,000000,13.495,13.7008,13.4068,13.446,233506.70134164,0
+RVT.US,D,20221027,000000,13.495,13.642,13.3676,13.3676,273895.361919,0
+RVT.US,D,20221028,000000,13.4264,13.6224,13.4264,13.544,267673.08784996,0
+RVT.US,D,20221031,000000,13.5832,13.7351,13.5146,13.6714,187418.200989,0
+RVT.US,D,20221101,000000,13.8282,13.9556,13.6239,13.9066,307359.72734508,0
+RVT.US,D,20221102,000000,13.9262,13.9262,13.3324,13.3872,188711.02179016,0
+RVT.US,D,20221103,000000,13.2794,13.3872,13.1035,13.1814,215539.8594578,0
+RVT.US,D,20221104,000000,13.3872,13.446,13.1422,13.2794,256760.12931136,0
+RVT.US,D,20221107,000000,13.4166,13.8772,13.3578,13.8282,496227.88757516,0
+RVT.US,D,20221108,000000,13.936,14.083,13.6322,13.7498,448588.41041292,0
+RVT.US,D,20221109,000000,13.7008,13.7792,13.3088,13.3578,289130.64793488,0
+RVT.US,D,20221110,000000,13.887,14.4064,13.8585,14.3966,629419.04147904,0
+RVT.US,D,20221111,000000,14.4652,14.5926,14.2986,14.3868,262247.7301548,0
+RVT.US,D,20221114,000000,14.4358,14.4652,14.23,14.2594,283101.22558756,0
+RVT.US,D,20221115,000000,14.4064,14.573,14.2594,14.3182,379006.69291276,0
+RVT.US,D,20221116,000000,14.2496,14.2496,13.887,13.887,429684.86016644,0
+RVT.US,D,20221117,000000,13.7694,13.8674,13.593,13.8184,401397.90022188,0
+RVT.US,D,20221118,000000,13.9164,14.1025,13.9164,13.9458,280669.66128672,0
+RVT.US,D,20221121,000000,13.985,14.426,13.9458,14.3672,454593.34365272,0
+RVT.US,D,20221122,000000,14.4554,14.4554,14.279,14.4554,217875.50808752,0
+RVT.US,D,20221123,000000,14.4554,14.5926,14.2986,14.3084,253067.37597324,0
+RVT.US,D,20221125,000000,14.2496,14.5289,14.2496,14.3182,118758.90653876,0
+RVT.US,D,20221128,000000,14.3182,14.4553,14.1565,14.2692,194205.76528996,0
+RVT.US,D,20221129,000000,14.2104,14.3671,14.2104,14.3182,169692.16866244,0
+RVT.US,D,20221130,000000,14.3378,14.6514,14.2594,14.6024,269444.46662724,0
+RVT.US,D,20221201,000000,14.6612,14.9146,14.6122,14.7984,223439.63739196,0
+RVT.US,D,20221202,000000,14.5632,14.8964,14.5534,14.8278,204284.05341392,0
+RVT.US,D,20221205,000000,14.7004,14.7347,14.4064,14.4456,265303.7666974,0
+RVT.US,D,20221206,000000,14.4652,14.622,14.2594,14.3574,210412.4525708,0
+RVT.US,D,20221207,000000,14.3868,14.4456,14.1124,14.2496,240423.85383656,0
+RVT.US,D,20221208,000000,14.2692,14.4456,14.1908,14.23,191562.98243676,0
+RVT.US,D,20221209,000000,14.16,14.34,14.06,14.08,137570,0
+RVT.US,D,20221212,000000,14.1,14.18,13.94,14.01,501855,0
+RVT.US,D,20221213,000000,14.52,14.54,14.03,14.04,358318,0
+RVT.US,D,20221214,000000,14,14.28,14,14.15,240658,0
+RVT.US,D,20221215,000000,14.02,14.02,13.61,13.71,393706,0
+RVT.US,D,20221216,000000,13.63,13.685,13.51,13.66,207302,0
+RVT.US,D,20221219,000000,13.73,13.74,13.36,13.41,276401,0
+RVT.US,D,20221220,000000,13.4,13.54,13.3,13.33,365364,0
+RVT.US,D,20221221,000000,13.41,13.58,13.38,13.46,424381,0
+RVT.US,D,20221222,000000,13.35,13.37,13.16,13.37,496400,0
+RVT.US,D,20221223,000000,13.45,13.55,13.3,13.5,359746,0
+RVT.US,D,20221227,000000,13.5,13.51,13.36,13.385,318065,0
+RVT.US,D,20221228,000000,13.38,13.45,13.04,13.08,546180,0
+RVT.US,D,20221229,000000,13.18,13.35,13.1744,13.27,363388,0
+RVT.US,D,20221230,000000,13.19,13.3,13.13,13.26,358724,0
+RVT.US,D,20230103,000000,13.32,13.45,13.26,13.35,274112,0
+RVT.US,D,20230104,000000,13.4,13.6294,13.4,13.52,228525,0
+RVT.US,D,20230105,000000,13.4,13.5,13.35,13.4,166005,0
+RVT.US,D,20230106,000000,13.43,13.7,13.41,13.6,239045,0
+RVT.US,D,20230109,000000,13.69,13.87,13.66,13.66,358836,0
+RVT.US,D,20230110,000000,13.65,13.9,13.63,13.87,299779,0
+RVT.US,D,20230111,000000,13.93,14.1486,13.9238,14.1,247796,0
+RVT.US,D,20230112,000000,14.21,14.35,14.0715,14.35,162494,0
+RVT.US,D,20230113,000000,14.27,14.39,14.2,14.32,226352,0
+RVT.US,D,20230117,000000,14.38,14.42,14.32,14.35,313957,0
+RVT.US,D,20230118,000000,14.45,14.533,14.14,14.15,207301,0
+RVT.US,D,20230119,000000,14.13,14.15,13.99,14.01,265810,0
+RVT.US,D,20230120,000000,14.06,14.22,14.0216,14.21,176959,0
+RVT.US,D,20230123,000000,14.3,14.48,14.27,14.44,269214,0
+RVT.US,D,20230124,000000,14.5,14.57,14.04,14.25,649144,0
+RVT.US,D,20230125,000000,14.1,14.27,14.04,14.25,331424,0
+RVT.US,D,20230126,000000,14.37,14.4,14.22,14.36,230727,0
+RVT.US,D,20230127,000000,14.35,14.455,14.3,14.37,201254,0
+RVT.US,D,20230130,000000,14.29,14.43,14.2477,14.27,188505,0
+RVT.US,D,20230131,000000,14.38,14.6227,14.3,14.62,204797,0
+RVT.US,D,20230201,000000,14.64,15.07,14.61,14.91,276397,0
+RVT.US,D,20230202,000000,15.06,15.36,14.99,15.35,441113,0
+RVT.US,D,20230203,000000,15.2,15.3697,15.13,15.31,394738,0
+RVT.US,D,20230206,000000,15.15,15.26,14.86,14.87,263985,0
+RVT.US,D,20230207,000000,14.82,15.04,14.71,15,215922,0
+RVT.US,D,20230208,000000,15,15.05,14.86,14.88,170192,0
+RVT.US,D,20230209,000000,15,15.02,14.54,14.58,247781,0
+RVT.US,D,20230210,000000,14.52,14.59,14.49,14.56,216029,0
+RVT.US,D,20230213,000000,14.6,14.73,14.5101,14.7,229019,0
+RVT.US,D,20230214,000000,14.7,14.8,14.57,14.78,232246,0
+RVT.US,D,20230215,000000,14.74,14.93,14.67,14.86,151950,0
+RVT.US,D,20230216,000000,14.71,14.86,14.69,14.71,234536,0
+RVT.US,D,20230217,000000,14.64,14.765,14.605,14.75,128396,0
+RVT.US,D,20230221,000000,14.7,14.7,14.32,14.38,233772,0
+RVT.US,D,20230222,000000,14.34,14.47,14.26,14.34,255379,0
+RVT.US,D,20230223,000000,14.5,14.56,14.25,14.41,139869,0
+RVT.US,D,20230224,000000,14.33,14.3399,14.2301,14.28,92853,0
+RVT.US,D,20230227,000000,14.41,14.53,14.3,14.34,129252,0
+RVT.US,D,20230228,000000,14.31,14.4693,14.29,14.3,283365,0
+RVT.US,D,20230301,000000,14.25,14.39,14.25,14.32,329999,0
+RVT.US,D,20230302,000000,14.25,14.36,14.21,14.33,325698,0
+RVT.US,D,20230303,000000,14.41,14.56,14.38,14.54,149270,0
+RVT.US,D,20230306,000000,14.59,14.65,14.29,14.35,181130,0
+RVT.US,D,20230307,000000,14.34,14.3699,14.13,14.15,151477,0
+RVT.US,D,20230308,000000,14.16,14.2799,14.1,14.2,143651,0
+RVT.US,D,20230309,000000,14.23,14.29,13.905,13.915,169050,0
+RVT.US,D,20230310,000000,13.64,13.76,13.155,13.2,346561,0
+RVT.US,D,20230313,000000,13.1,13.1746,12.9172,12.97,373174,0
+RVT.US,D,20230314,000000,13.2,13.3355,13.055,13.15,190641,0
+RVT.US,D,20230315,000000,12.9,12.9836,12.7,12.81,393268,0
+RVT.US,D,20230316,000000,12.71,13.051,12.66,12.97,347163,0
+RVT.US,D,20230317,000000,12.97,13.01,12.6599,12.72,159036,0
+RVT.US,D,20230320,000000,12.78,12.96,12.78,12.9,327595,0
+RVT.US,D,20230321,000000,13.08,13.2,13.0569,13.14,236455,0
+RVT.US,D,20230322,000000,13.14,13.21,12.87,12.87,192203,0
+RVT.US,D,20230323,000000,12.95,13.139,12.8,12.97,198407,0
+RVT.US,D,20230324,000000,12.96,12.96,12.7,12.92,331340,0
+RVT.US,D,20230327,000000,13.05,13.1,12.92,13.04,224294,0
+RVT.US,D,20230328,000000,13.09,13.1355,13.03,13.08,127863,0
+RVT.US,D,20230329,000000,13.21,13.24,13.08,13.21,159129,0
+RVT.US,D,20230330,000000,13.33,13.37,13.2601,13.32,101479,0
+RVT.US,D,20230331,000000,13.41,13.59,13.38,13.57,135756,0
+RVT.US,D,20230403,000000,13.65,13.68,13.4456,13.57,120394,0
+RVT.US,D,20230404,000000,13.56,13.5659,13.1801,13.26,207977,0
+RVT.US,D,20230405,000000,13.16,13.1811,12.99,13.04,277849,0
+RVT.US,D,20230406,000000,13,13.1,12.96,13.05,214492,0
+RVT.US,D,20230410,000000,13.05,13.31,12.99,13.3,188375,0
+RVT.US,D,20230411,000000,13.33,13.405,13.26,13.32,299059,0
+RVT.US,D,20230412,000000,13.42,13.48,13.2704,13.31,159276,0
+RVT.US,D,20230413,000000,13.4,13.46,13.3116,13.4,156525,0
+RVT.US,D,20230414,000000,13.39,13.4866,13.24,13.3,175064,0
+RVT.US,D,20230417,000000,13.36,13.46,13.28,13.34,192788,0
+RVT.US,D,20230418,000000,13.36,13.44,13.26,13.27,204283,0
+RVT.US,D,20230419,000000,13.19,13.3183,13.19,13.26,138719,0
+RVT.US,D,20230420,000000,13.23,13.31,13.155,13.2,216327,0
+RVT.US,D,20230421,000000,13.22,13.26,13.07,13.1,368194,0
+RVT.US,D,20230424,000000,13.17,13.18,13.06,13.09,168033,0
+RVT.US,D,20230425,000000,13.01,13.015,12.75,12.76,228677,0
+RVT.US,D,20230426,000000,12.77,12.8,12.635,12.67,215065,0
+RVT.US,D,20230427,000000,12.76,12.82,12.69,12.82,269813,0
+RVT.US,D,20230428,000000,12.84,13.04,12.7918,12.97,133399,0
+RVT.US,D,20230501,000000,13,13.1263,12.99,13.02,152125,0
+RVT.US,D,20230502,000000,12.93,12.94,12.67,12.79,254838,0
+RVT.US,D,20230503,000000,12.88,13.01,12.81,12.83,192020,0
+RVT.US,D,20230504,000000,12.79,12.79,12.5215,12.57,247404,0
+RVT.US,D,20230505,000000,12.7,12.91,12.7,12.79,253972,0
+RVT.US,D,20230508,000000,12.83,12.89,12.71,12.77,156330,0
+RVT.US,D,20230509,000000,12.71,12.75,12.67,12.71,149023,0
+RVT.US,D,20230510,000000,12.86,12.87,12.5,12.61,592400,0
+RVT.US,D,20230511,000000,12.58,12.59,12.52,12.58,218667,0
+RVT.US,D,20230512,000000,12.65,12.65,12.51,12.58,256098,0
+RVT.US,D,20230515,000000,12.65,12.76,12.61,12.75,282996,0
+RVT.US,D,20230516,000000,12.71,12.74,12.58,12.58,219256,0
+RVT.US,D,20230517,000000,12.65,12.9,12.6199,12.89,203623,0
+RVT.US,D,20230518,000000,12.81,12.99,12.79,12.94,224087,0
+RVT.US,D,20230519,000000,13,13.02,12.86,12.86,230832,0
+RVT.US,D,20230522,000000,12.9,12.985,12.88,12.91,241026,0
+RVT.US,D,20230523,000000,12.91,13.01,12.8411,12.86,224224,0
+RVT.US,D,20230524,000000,12.79,12.79,12.67,12.67,229685,0
+RVT.US,D,20230525,000000,12.7,12.76,12.59,12.66,286611,0
+RVT.US,D,20230526,000000,12.69,12.81,12.66,12.78,253608,0
+RVT.US,D,20230530,000000,12.86,12.9,12.72,12.73,237679,0
+RVT.US,D,20230531,000000,12.72,12.755,12.56,12.66,295722,0
+RVT.US,D,20230601,000000,12.67,12.83,12.57,12.77,277370,0
+RVT.US,D,20230602,000000,12.93,13.26,12.89,13.25,335175,0
+RVT.US,D,20230605,000000,13.25,13.25,13,13.13,212664,0
+RVT.US,D,20230606,000000,13.12,13.52,13.11,13.5,362168,0
+RVT.US,D,20230607,000000,13.53,13.75,13.53,13.62,374836,0
+RVT.US,D,20230608,000000,13.68,13.745,13.575,13.73,362991,0
+RVT.US,D,20230609,000000,13.53,13.53,13.41,13.47,265270,0
+RVT.US,D,20230612,000000,13.45,13.52,13.33,13.34,337966,0
+RVT.US,D,20230613,000000,13.35,13.7,13.35,13.66,630937,0
+RVT.US,D,20230614,000000,13.7,13.72,13.44,13.48,355356,0
+RVT.US,D,20230615,000000,13.41,13.6099,13.41,13.57,228534,0
+RVT.US,D,20230616,000000,13.6,13.68,13.49,13.65,531084,0
+RVT.US,D,20230620,000000,13.65,13.67,13.4,13.61,468614,0
+RVT.US,D,20230621,000000,13.58,13.62,13.47,13.59,318436,0
+RVT.US,D,20230622,000000,13.62,13.62,13.45,13.57,304885,0
+RVT.US,D,20230623,000000,13.5,13.53,13.2,13.2,366134,0
+RVT.US,D,20230626,000000,13.22,13.44,13.115,13.14,405118,0
+RVT.US,D,20230627,000000,13.17,13.45,13.15,13.44,213538,0
+RVT.US,D,20230628,000000,13.44,13.6,13.43,13.52,254864,0
+RVT.US,D,20230629,000000,13.52,13.7375,13.48,13.7,242516,0
+RVT.US,D,20230630,000000,13.81,13.9,13.79,13.8,149767,0
+RVT.US,D,20230703,000000,13.79,13.8685,13.7601,13.84,84237,0
+RVT.US,D,20230705,000000,13.75,13.775,13.685,13.7,169051,0
+RVT.US,D,20230706,000000,13.54,13.6,13.41,13.47,143328,0
+RVT.US,D,20230707,000000,13.44,13.6491,13.4,13.55,189661,0
+RVT.US,D,20230710,000000,13.55,13.78,13.55,13.78,198813,0
+RVT.US,D,20230711,000000,13.84,13.97,13.78,13.96,302623,0
+RVT.US,D,20230712,000000,14.16,14.23,14.06,14.09,300177,0
+RVT.US,D,20230713,000000,14.19,14.24,14.11,14.22,208683,0
+RVT.US,D,20230714,000000,14.25,14.27,14.01,14.03,234370,0
+RVT.US,D,20230717,000000,14.07,14.23,14.05,14.21,227007,0
+RVT.US,D,20230718,000000,14.24,14.36,14.22,14.31,278573,0
+RVT.US,D,20230719,000000,14.39,14.45,14.32,14.38,201712,0
+RVT.US,D,20230720,000000,14.4,14.4,14.11,14.19,344324,0
+RVT.US,D,20230721,000000,14.33,14.36,14.09,14.13,273771,0
+RVT.US,D,20230724,000000,14.14,14.2273,14.11,14.16,203891,0
+RVT.US,D,20230725,000000,14.13,14.27,14.12,14.14,306661,0
+RVT.US,D,20230726,000000,14.11,14.28,14.11,14.24,162785,0
+RVT.US,D,20230727,000000,14.29,14.315,14.07,14.09,224958,0
+RVT.US,D,20230728,000000,14.21,14.29,14.21,14.29,177003,0
+RVT.US,D,20230731,000000,14.33,14.3999,14.29,14.39,208383,0
+RVT.US,D,20230801,000000,14.37,14.37,14.2,14.3,193835,0
+RVT.US,D,20230802,000000,14.14,14.15,14.05,14.08,207308,0
+RVT.US,D,20230803,000000,14.03,14.1045,13.98,14.04,203720,0
+RVT.US,D,20230804,000000,14.09,14.18,14.02,14.03,227236,0
+RVT.US,D,20230807,000000,14.07,14.16,14.02,14.1,237376,0
+RVT.US,D,20230808,000000,14.02,14.1,13.9,14.1,247077,0
+RVT.US,D,20230809,000000,14.1,14.1699,13.95,13.97,180326,0
+RVT.US,D,20230810,000000,14.01,14.17,13.95,13.96,187817,0
+RVT.US,D,20230811,000000,13.96,14.02,13.929,13.98,106154,0
+RVT.US,D,20230814,000000,13.89,13.999,13.8,13.97,186934,0
+RVT.US,D,20230815,000000,13.85,13.9291,13.84,13.85,182107,0
+RVT.US,D,20230816,000000,13.79,13.85,13.71,13.73,139512,0
+RVT.US,D,20230817,000000,13.77,13.77,13.535,13.54,184459,0
+RVT.US,D,20230818,000000,13.49,13.66,13.42,13.63,236275,0
+RVT.US,D,20230821,000000,13.65,13.72,13.515,13.56,150023,0
+RVT.US,D,20230822,000000,13.66,13.6914,13.52,13.58,125085,0
+RVT.US,D,20230823,000000,13.65,13.71,13.57,13.67,162315,0
+RVT.US,D,20230824,000000,13.74,13.7717,13.51,13.51,169816,0
+RVT.US,D,20230825,000000,13.57,13.67,13.45,13.56,129838,0
+RVT.US,D,20230828,000000,13.63,13.75,13.629,13.67,155347,0
+RVT.US,D,20230829,000000,13.67,13.88,13.61,13.81,159132,0
+RVT.US,D,20230830,000000,13.84,13.9599,13.835,13.89,197507,0
+RVT.US,D,20230831,000000,13.94,14,13.89,13.91,171521,0
+RVT.US,D,20230901,000000,14,14.06,13.94,13.99,144634,0
+RVT.US,D,20230905,000000,13.98,13.98,13.734,13.75,185988,0
+RVT.US,D,20230906,000000,13.71,13.87,13.57,13.6,198522,0
+RVT.US,D,20230907,000000,13.58,13.613,13.45,13.49,243639,0
+RVT.US,D,20230908,000000,13.23,13.32,13.22,13.23,179027,0
+RVT.US,D,20230911,000000,13.26,13.32,13.1,13.11,232845,0
+RVT.US,D,20230912,000000,13.11,13.165,13.0591,13.07,207212,0
+RVT.US,D,20230913,000000,13.06,13.1137,13.01,13.03,218875,0
+RVT.US,D,20230914,000000,13.15,13.3,13.08,13.29,211770,0
+RVT.US,D,20230915,000000,13.27,13.335,13.1,13.14,121168,0
+RVT.US,D,20230918,000000,13.08,13.1999,13.08,13.12,129510,0
+RVT.US,D,20230919,000000,13.07,13.18,13.065,13.1,277384,0
+RVT.US,D,20230920,000000,13.18,13.22,13,13,161770,0
+RVT.US,D,20230921,000000,12.94,13,12.815,12.83,223156,0
+RVT.US,D,20230922,000000,12.93,12.95,12.825,12.83,310931,0
+RVT.US,D,20230925,000000,12.77,12.905,12.75,12.89,217393,0
+RVT.US,D,20230926,000000,12.86,12.88,12.645,12.65,189330,0
+RVT.US,D,20230927,000000,12.71,12.82,12.67,12.79,178174,0
+RVT.US,D,20230928,000000,12.83,12.98,12.8,12.93,156195,0
+RVT.US,D,20230929,000000,13.04,13.04,12.83,12.87,219938,0
+RVT.US,D,20231002,000000,12.82,12.93,12.66,12.68,275056,0
+RVT.US,D,20231003,000000,12.58,12.65,12.43,12.47,290970,0
+RVT.US,D,20231004,000000,12.46,12.54,12.3401,12.52,203136,0
+RVT.US,D,20231005,000000,12.48,12.54,12.45,12.5,184901,0
+RVT.US,D,20231006,000000,12.4,12.7299,12.4,12.66,231513,0
+RVT.US,D,20231009,000000,12.62,12.72,12.53,12.69,176173,0
+RVT.US,D,20231010,000000,12.69,12.9202,12.69,12.8,175892,0
+RVT.US,D,20231011,000000,12.86,12.9,12.74,12.8,187875,0
+RVT.US,D,20231012,000000,12.86,12.86,12.54,12.6,246248,0
+RVT.US,D,20231013,000000,12.64,12.76,12.51,12.53,248422,0
+RVT.US,D,20231016,000000,12.57,12.68,12.54,12.63,173319,0
+RVT.US,D,20231017,000000,12.64,12.815,12.6209,12.74,247172,0
+RVT.US,D,20231018,000000,12.7,12.7,12.4301,12.44,226605,0
+RVT.US,D,20231019,000000,12.44,12.508,12.225,12.23,211536,0
+RVT.US,D,20231020,000000,12.2,12.245,12.0695,12.07,174104,0
+RVT.US,D,20231023,000000,12.05,12.15,11.945,11.97,176448,0
+RVT.US,D,20231024,000000,12.07,12.15,11.98,12.07,225390,0
+RVT.US,D,20231025,000000,11.99,12.0005,11.865,11.925,402021,0
+RVT.US,D,20231026,000000,11.94,12.04,11.91,11.98,730924,0
+RVT.US,D,20231027,000000,12.02,12.0663,11.845,11.93,933469,0
+RVT.US,D,20231030,000000,11.99,12.08,11.85,11.97,207523,0
+RVT.US,D,20231031,000000,12.01,12.1,11.96,12,219646,0
+RVT.US,D,20231101,000000,11.99,12.15,11.925,12.11,253624,0
+RVT.US,D,20231102,000000,12.22,12.44,12.22,12.42,313731,0
+RVT.US,D,20231103,000000,12.52,12.82,12.52,12.72,225304,0
+RVT.US,D,20231106,000000,12.8,12.83,12.5,12.52,209671,0
+RVT.US,D,20231107,000000,12.46,12.53,12.43,12.46,251481,0
+RVT.US,D,20231108,000000,12.5,12.52,12.33,12.36,282146,0
+RVT.US,D,20231109,000000,12.45,12.45,12.22,12.23,219629,0
+RVT.US,D,20231110,000000,12.31,12.46,12.2605,12.38,440008,0
+RVT.US,D,20231113,000000,12.37,12.51,12.37,12.42,222986,0
+RVT.US,D,20231114,000000,12.71,13.005,12.7057,12.98,245037,0
+RVT.US,D,20231115,000000,13.01,13.19,12.955,13,265079,0
+RVT.US,D,20231116,000000,12.94,12.975,12.78,12.81,280778,0
+RVT.US,D,20231117,000000,12.86,13.04,12.86,12.99,271443,0
+RVT.US,D,20231120,000000,13.03,13.14,12.95,13.02,246535,0
+RVT.US,D,20231121,000000,13,13.16,12.9845,13.11,369319,0
+RVT.US,D,20231122,000000,13.15,13.405,13.12,13.31,339671,0
+RVT.US,D,20231124,000000,13.35,13.499,13.255,13.4,173404,0
+RVT.US,D,20231127,000000,13.33,13.47,13.1958,13.3,333696,0
+RVT.US,D,20231128,000000,13.3,13.4,13.115,13.33,316090,0
+RVT.US,D,20231129,000000,13.3,13.59,13.3,13.33,320538,0
+RVT.US,D,20231130,000000,13.36,13.4792,13.3,13.4,710513,0
+RVT.US,D,20231201,000000,13.4,13.7599,13.35,13.73,265299,0
+RVT.US,D,20231204,000000,13.65,13.87,13.65,13.73,357100,0
+RVT.US,D,20231205,000000,13.67,13.7,13.61,13.62,153837,0
+RVT.US,D,20231206,000000,13.65,13.87,13.61,13.61,214736,0
+RVT.US,D,20231207,000000,13.67,13.835,13.665,13.8,189540,0
+RVT.US,D,20231208,000000,13.51,13.57,13.4,13.47,317365,0
+RVT.US,D,20231211,000000,13.46,13.4654,13.32,13.34,495629,0
+RVT.US,D,20231212,000000,13.38,13.38,13.24,13.26,328849,0
+RVT.US,D,20231213,000000,13.3,13.71,13.26,13.71,407745,0
+RVT.US,D,20231214,000000,13.83,14.325,13.83,14.16,443389,0
+RVT.US,D,20231215,000000,14.19,14.36,14.03,14.05,216898,0
+RVT.US,D,20231218,000000,14.07,14.19,14.03,14.06,275035,0
+RVT.US,D,20231219,000000,14.1,14.45,14.1,14.38,259713,0
+RVT.US,D,20231220,000000,14.39,14.52,14.1706,14.18,245068,0
+RVT.US,D,20231221,000000,14.32,14.42,14.22,14.33,331484,0
+RVT.US,D,20231222,000000,14.5,14.71,14.45,14.56,405982,0
+RVT.US,D,20231226,000000,14.59,14.69,14.57,14.63,247284,0
+RVT.US,D,20231227,000000,14.68,14.73,14.62,14.67,266148,0
+RVT.US,D,20231228,000000,14.58,14.73,14.57,14.72,265679,0
+RVT.US,D,20231229,000000,14.66,14.72,14.55,14.56,316328,0
+RVT.US,D,20240102,000000,14.52,14.55,14.31,14.5,329350,0
+RVT.US,D,20240103,000000,14.42,14.43,14.02,14.04,361470,0
+RVT.US,D,20240104,000000,14.06,14.21,14.06,14.09,280558,0
+RVT.US,D,20240105,000000,14.05,14.21,14,14.03,233057,0
+RVT.US,D,20240108,000000,14.15,14.24,14.075,14.21,313754,0
+RVT.US,D,20240109,000000,14.13,14.13,14.01,14.08,224086,0
+RVT.US,D,20240110,000000,14.08,14.17,14.04,14.17,219049,0
+RVT.US,D,20240111,000000,14.09,14.11,13.83,14.03,357935,0
+RVT.US,D,20240112,000000,14.13,14.2,13.96,14.06,225352,0
+RVT.US,D,20240116,000000,13.95,14,13.79,13.8,257190,0
+RVT.US,D,20240117,000000,13.75,13.8,13.67,13.77,293257,0
+RVT.US,D,20240118,000000,13.91,14,13.82,13.97,244337,0
+RVT.US,D,20240119,000000,14.05,14.08,13.88,14.08,256571,0
+RVT.US,D,20240122,000000,14.18,14.4477,14.11,14.4,262870,0
+RVT.US,D,20240123,000000,14.51,14.55,14.34,14.39,253163,0
+RVT.US,D,20240124,000000,14.55,14.55,14.3777,14.41,219429,0
+RVT.US,D,20240125,000000,14.53,14.5699,14.34,14.35,261311,0
+RVT.US,D,20240126,000000,14.31,14.455,14.25,14.31,212484,0
+RVT.US,D,20240129,000000,14.4,14.545,14.4,14.53,287242,0
+RVT.US,D,20240130,000000,14.5,14.55,14.45,14.55,212056,0
+RVT.US,D,20240131,000000,14.55,14.56,14.34,14.36,206688,0
+RVT.US,D,20240201,000000,14.45,14.4799,14.22,14.42,238623,0
+RVT.US,D,20240202,000000,14.34,14.38,14.2312,14.28,261044,0
+RVT.US,D,20240205,000000,14.15,14.15,13.88,14.04,389348,0
+RVT.US,D,20240206,000000,14.04,14.19,14.04,14.19,212603,0
+RVT.US,D,20240207,000000,14.28,14.28,14.06,14.2,273627,0
+RVT.US,D,20240208,000000,14.26,14.37,14.17,14.34,253858,0
+RVT.US,D,20240209,000000,14.44,14.5184,14.3599,14.49,198052,0
+RVT.US,D,20240212,000000,14.55,14.75,14.54,14.68,221968,0
+RVT.US,D,20240213,000000,14.39,14.3913,14.16,14.25,340202,0
+RVT.US,D,20240214,000000,14.4,14.52,14.33,14.51,209719,0
+RVT.US,D,20240215,000000,14.61,14.77,14.61,14.76,220387,0
+RVT.US,D,20240216,000000,14.67,14.71,14.57,14.6,278188,0
+RVT.US,D,20240220,000000,14.58,14.58,14.36,14.38,251804,0
+RVT.US,D,20240221,000000,14.36,14.37,14.25,14.33,180637,0
+RVT.US,D,20240222,000000,14.4,14.4799,14.355,14.4,273591,0
+RVT.US,D,20240223,000000,14.53,14.54,14.4103,14.48,154065,0
+RVT.US,D,20240226,000000,14.55,14.57,14.4052,14.49,242815,0
+RVT.US,D,20240227,000000,14.6,14.65,14.55,14.65,270532,0
+RVT.US,D,20240228,000000,14.61,14.6471,14.5101,14.55,140335,0
+RVT.US,D,20240229,000000,14.63,14.7399,14.55,14.68,165893,0
+RVT.US,D,20240301,000000,14.72,14.79,14.6203,14.76,205605,0
+RVT.US,D,20240304,000000,14.76,14.79,14.71,14.75,231706,0
+RVT.US,D,20240305,000000,14.74,14.7799,14.6,14.64,204013,0
+RVT.US,D,20240306,000000,14.75,14.8,14.7,14.78,228596,0
+RVT.US,D,20240307,000000,14.82,14.9297,14.7799,14.81,216286,0
+RVT.US,D,20240308,000000,14.56,14.75,14.53,14.55,249205,0
+RVT.US,D,20240311,000000,14.55,14.555,14.435,14.53,189083,0
+RVT.US,D,20240312,000000,14.64,14.64,14.455,14.51,228786,0
+RVT.US,D,20240313,000000,14.59,14.63,14.51,14.56,148568,0
+RVT.US,D,20240314,000000,14.54,14.57,14.21,14.27,164021,0
+RVT.US,D,20240315,000000,14.26,14.38,14.22,14.27,146384,0
+RVT.US,D,20240318,000000,14.39,14.39,14.18,14.2,178313,0
+RVT.US,D,20240319,000000,14.16,14.29,14.15,14.28,203525,0
+RVT.US,D,20240320,000000,14.27,14.59,14.2316,14.53,169941,0
+RVT.US,D,20240321,000000,14.63,14.82,14.63,14.82,347335,0
+RVT.US,D,20240322,000000,14.92,14.92,14.7306,14.78,390369,0
+RVT.US,D,20240325,000000,14.78,14.88,14.69,14.69,208705,0
+RVT.US,D,20240326,000000,14.71,14.821,14.7,14.77,336713,0
+RVT.US,D,20240327,000000,14.92,15.09,14.85,15.09,471702,0
+RVT.US,D,20240328,000000,15.11,15.21,15.11,15.17,261282,0
+RVT.US,D,20240401,000000,15.24,15.24,14.98,15.06,271901,0
+RVT.US,D,20240402,000000,14.9,14.95,14.68,14.73,203458,0
+RVT.US,D,20240403,000000,14.69,14.89,14.69,14.82,139036,0
+RVT.US,D,20240404,000000,14.93,14.945,14.57,14.63,314937,0
+RVT.US,D,20240405,000000,14.64,14.86,14.615,14.82,180738,0
+RVT.US,D,20240408,000000,14.85,14.9981,14.85,14.88,186298,0
+RVT.US,D,20240409,000000,14.97,15,14.77,14.86,275072,0
+RVT.US,D,20240410,000000,14.58,14.69,14.33,14.51,206497,0
+RVT.US,D,20240411,000000,14.6,14.63,14.41,14.54,250212,0
+RVT.US,D,20240412,000000,14.48,14.49,14.27,14.28,201772,0
+RVT.US,D,20240415,000000,14.37,14.49,14.0614,14.09,169009,0
+RVT.US,D,20240416,000000,13.99,14.06,13.92,13.97,283790,0
+RVT.US,D,20240417,000000,14.05,14.13,13.88,13.91,226722,0
+RVT.US,D,20240418,000000,13.93,14.05,13.8902,13.94,173515,0
+RVT.US,D,20240419,000000,13.92,14.0705,13.782,13.85,185698,0
+RVT.US,D,20240422,000000,13.91,14.06,13.91,14.05,221446,0
+RVT.US,D,20240423,000000,14.07,14.29,14.07,14.22,172458,0
+RVT.US,D,20240424,000000,14.28,14.32,14.1481,14.21,174512,0
+RVT.US,D,20240425,000000,14.1,14.1948,14.01,14.15,198488,0
+RVT.US,D,20240426,000000,14.25,14.32,14.15,14.29,125659,0
+RVT.US,D,20240429,000000,14.33,14.3899,14.28,14.31,133872,0
+RVT.US,D,20240430,000000,14.25,14.31,14.1,14.11,158402,0
+RVT.US,D,20240501,000000,14.1,14.288,14.0036,14.13,292091,0
+RVT.US,D,20240502,000000,14.31,14.43,14.1812,14.43,179357,0
+RVT.US,D,20240503,000000,14.63,14.665,14.5,14.51,151573,0
+RVT.US,D,20240506,000000,14.65,14.74,14.6304,14.74,118926,0
+RVT.US,D,20240507,000000,14.81,14.85,14.7501,14.8,135614,0
+RVT.US,D,20240508,000000,14.64,14.77,14.64,14.74,128918,0
+RVT.US,D,20240509,000000,14.79,14.89,14.7601,14.89,114579,0
+RVT.US,D,20240510,000000,14.87,14.94,14.8,14.85,121190,0
+RVT.US,D,20240513,000000,14.95,14.98,14.79,14.81,278013,0
+RVT.US,D,20240514,000000,14.9,14.98,14.84,14.98,156467,0
+RVT.US,D,20240515,000000,15.1,15.1,14.99,15.08,195569,0
+RVT.US,D,20240516,000000,15.09,15.1,14.98,15.01,127604,0
+RVT.US,D,20240517,000000,15.05,15.06,14.98,15.02,94326,0
+RVT.US,D,20240520,000000,15.02,15.09,15,15.02,165655,0
+RVT.US,D,20240521,000000,15.05,15.17,15,15.17,136516,0
+RVT.US,D,20240522,000000,15.16,15.186,15.0001,15.05,136230,0
+RVT.US,D,20240523,000000,15.16,15.1799,14.78,14.82,115888,0
+RVT.US,D,20240524,000000,14.81,15,14.81,14.93,135049,0
+RVT.US,D,20240528,000000,15,15.0497,14.81,14.88,209404,0
+RVT.US,D,20240529,000000,14.66,14.69,14.54,14.56,371946,0
+RVT.US,D,20240530,000000,14.61,14.79,14.61,14.77,184873,0
+RVT.US,D,20240531,000000,14.83,14.92,14.75,14.92,135471,0
+RVT.US,D,20240603,000000,15.07,15.08,14.71,14.88,120952,0
+RVT.US,D,20240604,000000,14.84,14.84,14.57,14.61,169449,0
+RVT.US,D,20240605,000000,14.67,14.7938,14.6101,14.74,199092,0
+RVT.US,D,20240606,000000,14.7,14.79,14.64,14.7,162325,0
+RVT.US,D,20240607,000000,14.63,14.72,14.58,14.6,140383,0
+RVT.US,D,20240610,000000,14.51,14.6099,14.51,14.57,104491,0
+RVT.US,D,20240611,000000,14.58,14.58,14.44,14.55,127801,0
+RVT.US,D,20240612,000000,14.81,14.89,14.7,14.78,160608,0
+RVT.US,D,20240613,000000,14.53,14.64,14.32,14.39,178536,0
+RVT.US,D,20240614,000000,14.3,14.36,14.055,14.13,163227,0
+RVT.US,D,20240617,000000,14.19,14.295,14.1701,14.29,182960,0
+RVT.US,D,20240618,000000,14.28,14.8,14.28,14.39,226228,0
+RVT.US,D,20240620,000000,14.34,14.45,14.13,14.19,261689,0
+RVT.US,D,20240621,000000,14.19,14.35,14.15,14.32,139878,0
+RVT.US,D,20240624,000000,14.44,14.53,14.37,14.45,216045,0
+RVT.US,D,20240625,000000,14.49,14.58,14.29,14.33,182375,0
+RVT.US,D,20240626,000000,14.3,14.38,14.2,14.25,214349,0
+RVT.US,D,20240627,000000,14.34,14.45,14.25,14.4,220754,0
+RVT.US,D,20240628,000000,14.47,14.58,14.37,14.47,165724,0
+RVT.US,D,20240701,000000,14.52,14.59,14.235,14.28,277144,0
+RVT.US,D,20240702,000000,14.25,14.4278,14.25,14.4,159075,0
+RVT.US,D,20240703,000000,14.44,14.5999,14.311,14.43,315537,0
+RVT.US,D,20240705,000000,14.4,14.4,14.25,14.33,166435,0
+RVT.US,D,20240708,000000,14.36,14.47,14.36,14.4,215274,0
+RVT.US,D,20240709,000000,14.43,14.46,14.34,14.35,159967,0
+RVT.US,D,20240710,000000,14.39,14.46,14.35,14.46,165859,0
+RVT.US,D,20240711,000000,14.64,14.98,14.53,14.91,313104,0
+RVT.US,D,20240712,000000,15,15.22,14.96,15.1,275572,0
+RVT.US,D,20240715,000000,15.2,15.4,15.17,15.28,414790,0
+RVT.US,D,20240716,000000,15.43,15.87,15.43,15.87,605509,0
+RVT.US,D,20240717,000000,15.78,15.98,15.7,15.77,464281,0
+RVT.US,D,20240718,000000,15.74,15.84,15.41,15.53,313430,0
+RVT.US,D,20240719,000000,15.46,15.56,15.36,15.41,113692,0
+RVT.US,D,20240722,000000,15.59,15.76,15.41,15.74,364493,0
+RVT.US,D,20240723,000000,15.78,15.87,15.72,15.85,255065,0
+RVT.US,D,20240724,000000,15.82,15.834,15.48,15.52,201920,0
+RVT.US,D,20240725,000000,15.61,15.76,15.51,15.62,233476,0
+RVT.US,D,20240726,000000,15.85,15.97,15.635,15.7,250167,0
+RVT.US,D,20240729,000000,15.8,15.87,15.55,15.67,235987,0
+RVT.US,D,20240730,000000,15.77,15.86,15.6,15.72,211198,0
+RVT.US,D,20240731,000000,15.98,16.16,15.81,16.01,335836,0
+RVT.US,D,20240801,000000,16.15,16.15,15.47,15.64,367562,0
+RVT.US,D,20240802,000000,15.37,15.37,14.8,14.95,596773,0
+RVT.US,D,20240805,000000,14.34,14.57,14.1,14.35,427225,0
+RVT.US,D,20240806,000000,14.4,14.71,14.34,14.55,280606,0
+RVT.US,D,20240807,000000,14.82,14.9,14.3,14.55,384228,0
+RVT.US,D,20240808,000000,14.66,14.81,14.62,14.81,280097,0
+RVT.US,D,20240809,000000,14.75,14.7799,14.6301,14.76,232817,0
+RVT.US,D,20240812,000000,14.74,14.8399,14.63,14.74,194207,0
+RVT.US,D,20240813,000000,14.79,14.97,14.75,14.92,184674,0
+RVT.US,D,20240814,000000,14.91,14.9698,14.75,14.9,255304,0
+RVT.US,D,20240815,000000,15.05,15.2,15.02,15.13,164151,0
+RVT.US,D,20240816,000000,15.03,15.2289,15.02,15.17,140504,0
+RVT.US,D,20240819,000000,15.15,15.285,15.13,15.25,192700,0
+RVT.US,D,20240820,000000,15.24,15.28,15.07,15.08,199484,0
+RVT.US,D,20240821,000000,15.13,15.28,15.06,15.21,192838,0
+RVT.US,D,20240822,000000,15.22,15.27,15.09,15.12,124059,0
+RVT.US,D,20240823,000000,15.25,15.57,15.2007,15.48,315704,0
+RVT.US,D,20240826,000000,15.7,15.78,15.58,15.59,312271,0
+RVT.US,D,20240827,000000,15.5,15.51,15.3901,15.49,224782,0
+RVT.US,D,20240828,000000,15.5,15.5393,15.28,15.4,156335,0
+RVT.US,D,20240829,000000,15.4,15.61,15.4,15.49,199494,0
+RVT.US,D,20240830,000000,15.47,15.62,15.43,15.55,199243,0
+RVT.US,D,20240903,000000,15.5,15.5399,15.059,15.06,215028,0
+RVT.US,D,20240904,000000,15.02,15.18,15.02,15.03,150440,0
+RVT.US,D,20240905,000000,15.04,15.1167,14.85,14.9,192187,0
+RVT.US,D,20240906,000000,14.87,14.94,14.61,14.65,166295,0
+RVT.US,D,20240909,000000,14.7,14.7704,14.65,14.68,226812,0
+RVT.US,D,20240910,000000,14.75,14.8189,14.51,14.71,274210,0
+RVT.US,D,20240911,000000,14.71,14.76,14.4,14.74,237892,0
+RVT.US,D,20240912,000000,14.75,15.059,14.75,14.97,139451,0
+RVT.US,D,20240913,000000,14.81,15.1,14.81,15.03,142363,0
+RVT.US,D,20240916,000000,15.03,15.1299,14.98,15.09,222165,0
+RVT.US,D,20240917,000000,15.16,15.39,15.0901,15.29,269212,0
+RVT.US,D,20240918,000000,15.31,15.5,15.15,15.28,228783,0
+RVT.US,D,20240919,000000,15.51,15.65,15.41,15.53,343010,0
+RVT.US,D,20240920,000000,15.52,15.5229,15.35,15.44,290790,0
+RVT.US,D,20240923,000000,15.58,15.61,15.4,15.49,409915,0
+RVT.US,D,20240924,000000,15.57,15.6889,15.47,15.53,291155,0
+RVT.US,D,20240925,000000,15.52,15.54,15.42,15.45,221742,0
+RVT.US,D,20240926,000000,15.55,15.65,15.45,15.55,285985,0
+RVT.US,D,20240927,000000,15.57,15.71,15.51,15.55,277541,0
+RVT.US,D,20240930,000000,15.59,15.74,15.55,15.7,352957,0
+RVT.US,D,20241001,000000,15.63,15.66,15.43,15.57,260430,0
+RVT.US,D,20241002,000000,15.59,15.5999,15.48,15.53,120468,0
+RVT.US,D,20241003,000000,15.46,15.46,15.31,15.35,161920,0
+RVT.US,D,20241004,000000,15.52,15.59,15.41,15.59,122093,0
+RVT.US,D,20241007,000000,15.6,15.6,15.31,15.35,336123,0
+RVT.US,D,20241008,000000,15.45,15.55,15.4,15.54,174709,0
+RVT.US,D,20241009,000000,15.5,15.66,15.5,15.58,190575,0
+RVT.US,D,20241010,000000,15.48,15.56,15.36,15.54,164571,0
+RVT.US,D,20241011,000000,15.6,15.72,15.5801,15.7,207719,0
+RVT.US,D,20241014,000000,15.69,15.86,15.6601,15.84,153195,0
+RVT.US,D,20241015,000000,15.8,15.89,15.75,15.8,157341,0
+RVT.US,D,20241016,000000,15.81,15.98,15.79,15.89,151002,0
+RVT.US,D,20241017,000000,15.97,15.97,15.83,15.85,180203,0
+RVT.US,D,20241018,000000,15.86,15.8999,15.81,15.83,109440,0
+RVT.US,D,20241021,000000,15.82,15.82,15.6423,15.67,153375,0
+RVT.US,D,20241022,000000,15.65,15.6509,15.55,15.56,151801,0
+RVT.US,D,20241023,000000,15.5,15.55,15.3,15.44,163826,0
+RVT.US,D,20241024,000000,15.47,15.59,15.35,15.39,121844,0
+RVT.US,D,20241025,000000,15.49,15.59,15.31,15.38,170690,0
+RVT.US,D,20241028,000000,15.52,15.5397,15.43,15.45,206043,0
+RVT.US,D,20241029,000000,15.42,15.435,15.33,15.36,152573,0
+RVT.US,D,20241030,000000,15.35,15.5286,15.35,15.39,110229,0
+RVT.US,D,20241031,000000,15.32,15.3861,15.13,15.15,205207,0
+RVT.US,D,20241101,000000,15.19,15.34,15.145,15.17,224470,0
+RVT.US,D,20241104,000000,15.14,15.3,15.14,15.19,152384,0
+RVT.US,D,20241105,000000,15.15,15.43,15.15,15.42,175319,0
+RVT.US,D,20241106,000000,16.07,16.33,15.96,16.31,613110,0
+RVT.US,D,20241107,000000,16.3,16.4,16.21,16.37,321061,0
+RVT.US,D,20241108,000000,16.31,16.6099,16.31,16.54,263037,0
+RVT.US,D,20241111,000000,16.72,16.92,16.6001,16.9,458670,0
+RVT.US,D,20241112,000000,16.8699,16.88,16.746732,16.79,481119,0
+RVT.US,D,20241113,000000,16.9,16.9289,16.35,16.35,341571,0
+RVT.US,D,20241114,000000,16.405,16.5,16.09,16.09,321904,0
+RVT.US,D,20241115,000000,16.13,16.3272,15.9,15.93,218506,0
+RVT.US,D,20241118,000000,15.9,16.05,15.86,15.89,262295,0
+RVT.US,D,20241119,000000,15.8433,16.025,15.72,15.96,167956,0
+RVT.US,D,20241120,000000,15.9822,16.0025,15.8,15.93,145477,0
+RVT.US,D,20241121,000000,15.97,16.25,15.97,16.23,309559,0
+RVT.US,D,20241122,000000,16.24,16.5,16.24,16.48,222549,0
+RVT.US,D,20241125,000000,16.68,16.84,16.65,16.7,232011,0
+RVT.US,D,20241126,000000,16.68,16.82,16.6,16.74,359673,0
+RVT.US,D,20241127,000000,16.74,16.83,16.6,16.64,263651,0
+RVT.US,D,20241129,000000,16.75,16.87,16.61,16.65,231200,0
+RVT.US,D,20241202,000000,16.7999,16.81,16.6701,16.79,227672,0
+RVT.US,D,20241203,000000,16.8,16.8599,16.7,16.79,301308,0
+RVT.US,D,20241204,000000,16.87,16.8996,16.77,16.87,250305,0
+RVT.US,D,20241205,000000,16.89,16.91,16.71,16.72,225205,0
+RVT.US,D,20241206,000000,16.86,16.9,16.7306,16.82,263753,0
+RVT.US,D,20241209,000000,16.8555,16.91,16.7,16.7,264651,0
+RVT.US,D,20241210,000000,16.7,16.79,16.63,16.67,173127,0
+RVT.US,D,20241211,000000,16.82,16.8299,16.53,16.66,384485,0
+RVT.US,D,20241212,000000,16.215,16.27,15.98,16.05,337521,0
+RVT.US,D,20241213,000000,16.05,16.1331,15.85,15.88,277295,0
+RVT.US,D,20241216,000000,15.99,16.0287,15.78,15.93,427674,0
+RVT.US,D,20241217,000000,15.9,16.05,15.88,15.96,636156,0
+RVT.US,D,20241218,000000,15.96,16.08,15.41,15.43,387776,0
+RVT.US,D,20241219,000000,15.57,15.67,15.16,15.21,467451,0
+RVT.US,D,20241220,000000,15.23,15.73,15.19,15.73,466533,0
+RVT.US,D,20241223,000000,15.85,15.86,15.46,15.56,424974,0
+RVT.US,D,20241224,000000,15.6645,15.8,15.59,15.74,141397,0
+RVT.US,D,20241226,000000,15.76,16,15.71,15.96,221631,0
+RVT.US,D,20241227,000000,15.96,15.99,15.73,15.79,221004,0
+RVT.US,D,20241230,000000,15.7235,15.79,15.57,15.72,236524,0
+RVT.US,D,20241231,000000,15.815,15.99,15.77,15.8,170664,0
+RVT.US,D,20250102,000000,15.92,15.95,15.6,15.75,253215,0
+RVT.US,D,20250103,000000,15.92,15.94,15.7,15.84,201230,0
+RVT.US,D,20250106,000000,16,16.0199,15.8,15.83,261871,0
+RVT.US,D,20250107,000000,15.86,15.92,15.711,15.8,307796,0
+RVT.US,D,20250108,000000,15.755,15.86,15.61,15.85,320160,0
+RVT.US,D,20250110,000000,15.665,15.72,15.55,15.65,281877,0
+RVT.US,D,20250113,000000,15.55,15.68,15.53,15.63,289547,0
+RVT.US,D,20250114,000000,15.8,15.8,15.6572,15.78,233812,0
+RVT.US,D,20250115,000000,16,16.2,15.98,16.07,264184,0
+RVT.US,D,20250116,000000,16.15,16.185,16.09,16.14,252017,0
+RVT.US,D,20250117,000000,16.345,16.43,16.25,16.32,565791,0
+RVT.US,D,20250121,000000,16.35,16.6,16.32,16.54,316788,0
+RVT.US,D,20250122,000000,16.5989,16.64,16.510745,16.61,306976,0
+RVT.US,D,20250123,000000,16.58,16.71,16.51,16.68,225356,0
+RVT.US,D,20250124,000000,16.7,16.75,16.53,16.61,205796,0
+RVT.US,D,20250127,000000,16.5,16.6299,16.1519,16.29,260669,0
+RVT.US,D,20250128,000000,16.35,16.35,16.1,16.25,227540,0
+RVT.US,D,20250129,000000,16.25,16.3082,16.01,16.17,207301,0
+RVT.US,D,20250130,000000,16.28,16.4695,16.2301,16.43,161903,0
+RVT.US,D,20250131,000000,16.455,16.5599,16.21,16.28,158919,0
+RVT.US,D,20250203,000000,16,16.16,15.9782,16.09,240261,0
+RVT.US,D,20250204,000000,16.16,16.2499,16.11,16.23,183777,0
+RVT.US,D,20250205,000000,16.3,16.3899,16.1743,16.24,328608,0
+RVT.US,D,20250206,000000,16.3107,16.41,16.25,16.38,198145,0
+RVT.US,D,20250207,000000,16.41,16.44,16.1101,16.17,188946,0
+RVT.US,D,20250210,000000,16.304,16.3939,16.11,16.18,143521,0
+RVT.US,D,20250211,000000,16.16,16.28,16.0728,16.12,171581,0
+RVT.US,D,20250212,000000,16,16.07,15.9102,16.02,207733,0
+RVT.US,D,20250213,000000,16.04,16.16,16.01,16.16,157511,0
+RVT.US,D,20250214,000000,16.205,16.32,16.15,16.17,126558,0
+RVT.US,D,20250218,000000,16.26,16.3699,16.17,16.29,210056,0
+RVT.US,D,20250219,000000,16.1835,16.2799,16.09,16.13,250963,0
+RVT.US,D,20250220,000000,16.14,16.165,15.93,16,189029,0
+RVT.US,D,20250221,000000,16.15,16.215,15.67,15.71,213230,0
+RVT.US,D,20250224,000000,15.74,15.7921,15.51,15.57,419604,0
+RVT.US,D,20250225,000000,15.635,15.635,15.4,15.48,337702,0
+RVT.US,D,20250226,000000,15.53,15.6224,15.29,15.38,351177,0
+RVT.US,D,20250227,000000,15.42,15.4359,15.09,15.12,279467,0
+RVT.US,D,20250228,000000,15.1003,15.25,15.01,15.24,220949,0
+RVT.US,D,20250303,000000,15.3,15.3995,14.8,14.84,468615,0
+RVT.US,D,20250304,000000,14.7516,14.99,14.55,14.73,437705,0
+RVT.US,D,20250305,000000,14.8,14.9999,14.7066,14.94,355498,0
+RVT.US,D,20250306,000000,14.82,14.917,14.57,14.63,412656,0
+RVT.US,D,20250307,000000,14.6,14.745,14.425,14.72,390806,0
+RVT.US,D,20250310,000000,14.645,14.7,14.37,14.5,359344,0
+RVT.US,D,20250311,000000,14.46,14.57,14.28,14.48,374035,0
+RVT.US,D,20250312,000000,14.645,14.75,14.362,14.49,283338,0
+RVT.US,D,20250313,000000,14.2352,14.3188,13.97,14.07,317739,0
+RVT.US,D,20250314,000000,14.15,14.2512,14.1001,14.23,277560,0
+RVT.US,D,20250317,000000,14.23,14.3999,14.17,14.33,348581,0
+RVT.US,D,20250318,000000,14.25,14.37,14.2197,14.33,225669,0
+RVT.US,D,20250319,000000,14.43,14.62,14.33,14.52,222262,0
+RVT.US,D,20250320,000000,14.56,14.625,14.46,14.57,378603,0
+RVT.US,D,20250321,000000,14.49,14.55,14.38,14.49,188533,0
+RVT.US,D,20250324,000000,14.74,14.74,14.4,14.73,290874,0
+RVT.US,D,20250325,000000,14.845,14.845,14.65,14.71,259482,0
+RVT.US,D,20250326,000000,14.71,14.7825,14.43,14.51,359534,0
+RVT.US,D,20250327,000000,14.494,14.58,14.4,14.49,220268,0
+RVT.US,D,20250328,000000,14.55,14.65,14.2,14.25,213159,0
+RVT.US,D,20250331,000000,14.215,14.3,14.03,14.24,330091,0
+RVT.US,D,20250401,000000,14.2,14.43,14.1305,14.34,241187,0
+RVT.US,D,20250402,000000,14.23,14.53,14.225,14.48,133088,0
+RVT.US,D,20250403,000000,14.0685,14.1402,13.75,13.75,562688,0
+RVT.US,D,20250404,000000,13.36,13.63,12.8,13.01,670859,0
+RVT.US,D,20250407,000000,12.38,13.16,12.12,12.6,628756,0
+RVT.US,D,20250408,000000,13.05,13.35,12.4,12.5,455764,0
+RVT.US,D,20250409,000000,12.6499,13.72,12.41,13.65,598381,0
+RVT.US,D,20250410,000000,13.4226,13.4542,12.8223,13.06,365698,0
+RVT.US,D,20250411,000000,12.93,13.28,12.825,13.2,403874,0
+RVT.US,D,20250414,000000,13.355,13.4084,13.127,13.26,359864,0
+RVT.US,D,20250415,000000,13.29,13.55,13.29,13.36,201245,0
+RVT.US,D,20250416,000000,13.3289,13.335,13.03,13.16,235480,0
+RVT.US,D,20250417,000000,13.2,13.5,13.2,13.4,464244,0
+RVT.US,D,20250421,000000,13.3,13.34,13,13.18,358241,0
+RVT.US,D,20250422,000000,13.3,13.56,13.25,13.42,261438,0
+RVT.US,D,20250423,000000,13.74,13.8912,13.55,13.59,348162,0
+RVT.US,D,20250424,000000,13.5415,13.86,13.5415,13.82,309909,0
+RVT.US,D,20250425,000000,13.768,13.9299,13.65,13.88,173538,0
+RVT.US,D,20250428,000000,13.89,13.945,13.7201,13.91,254965,0
+RVT.US,D,20250429,000000,13.98,13.98,13.7943,13.97,206314,0
+RVT.US,D,20250430,000000,13.77,13.97,13.5797,13.95,342452,0
+RVT.US,D,20250501,000000,14.005,14.15,13.96,14.06,184886,0
+RVT.US,D,20250502,000000,14.24,14.41,14.11,14.27,186347,0
+RVT.US,D,20250505,000000,14.1878,14.34,14.1213,14.29,163911,0
+RVT.US,D,20250506,000000,14.11,14.29,14.0114,14.17,162749,0
+RVT.US,D,20250507,000000,14.265,14.3,14.0441,14.19,187421,0
+RVT.US,D,20250508,000000,14.32,14.51,14.14,14.34,238022,0
+RVT.US,D,20250509,000000,14.4089,14.48,14.34,14.43,118238,0
+RVT.US,D,20250512,000000,14.905,15.03,14.72,14.99,344629,0
+RVT.US,D,20250513,000000,15.04,15.14,14.98,15.08,199922,0
+RVT.US,D,20250514,000000,15.06,15.1,15.0005,15.05,207038,0
+RVT.US,D,20250515,000000,15,15.12,14.9001,15.03,231639,0
+RVT.US,D,20250516,000000,15.0844,15.14,15.01,15.13,165390,0
+RVT.US,D,20250519,000000,14.8801,14.9834,14.8001,14.98,188514,0
+RVT.US,D,20250520,000000,14.9999,15.05,14.95,15.05,225700,0
+RVT.US,D,20250521,000000,14.9862,15.005,14.6204,14.68,219113,0
+RVT.US,D,20250522,000000,14.68,14.71,14.5,14.62,197288,0
+RVT.US,D,20250523,000000,14.6,14.71,14.4217,14.68,112637,0
+RVT.US,D,20250527,000000,14.9,15.05,14.705,14.99,375444,0
+RVT.US,D,20250528,000000,15.023,15.023,14.75,14.78,229707,0
+RVT.US,D,20250529,000000,14.8578,14.8992,14.74,14.81,142547,0
+RVT.US,D,20250530,000000,14.8,14.8793,14.6801,14.86,198308,0
+RVT.US,D,20250602,000000,14.85,14.85,14.63,14.73,224937,0
+RVT.US,D,20250603,000000,14.81,14.9999,14.7101,14.93,241289,0
+RVT.US,D,20250604,000000,14.83,15,14.82,14.88,238529,0
+RVT.US,D,20250605,000000,14.89,14.97,14.8,14.88,193769,0
+RVT.US,D,20250606,000000,15.02,15.09,14.9512,15.05,201398,0
+RVT.US,D,20250609,000000,15.07,15.2,15.07,15.14,211211,0
+RVT.US,D,20250610,000000,15.18,15.2453,15.09,15.12,281190,0
+RVT.US,D,20250611,000000,15.18,15.3,15.16,15.21,360565,0
+RVT.US,D,20250612,000000,14.88,14.9292,14.76,14.9,169668,0
+RVT.US,D,20250613,000000,14.75,14.845,14.5801,14.62,225853,0
+RVT.US,D,20250616,000000,14.83,14.895,14.66,14.7,196461,0
+RVT.US,D,20250617,000000,14.68,14.8399,14.6,14.67,250062,0
+RVT.US,D,20250618,000000,14.6354,14.75,14.575,14.61,226238,0
+RVT.US,D,20250620,000000,14.65,14.75,14.45,14.49,298290,0
+RVT.US,D,20250623,000000,14.48,14.72,14.41,14.71,370503,0
+RVT.US,D,20250624,000000,14.8,14.985,14.78,14.98,243512,0
+RVT.US,D,20250625,000000,15.05,15.07,14.79,14.83,201853,0
+RVT.US,D,20250626,000000,14.8301,15.1,14.8301,14.97,257982,0
+RVT.US,D,20250627,000000,14.89,15.09,14.85,14.94,485617,0
+RVT.US,D,20250630,000000,14.95,15.09,14.9398,15.05,224177,0
+RVT.US,D,20250701,000000,14.95,15.3499,14.93,15.27,272195,0
+RVT.US,D,20250702,000000,15.2,15.41,15.13,15.41,219510,0
+RVT.US,D,20250703,000000,15.435,15.55,15.35,15.53,155140,0
+RVT.US,D,20250707,000000,15.4487,15.5,15.24,15.33,291313,0
+RVT.US,D,20250708,000000,15.39,15.43,15.29,15.37,225589,0
+RVT.US,D,20250709,000000,15.38,15.4599,15.31,15.43,187539,0
+RVT.US,D,20250710,000000,15.45,15.63,15.39,15.55,263468,0
+RVT.US,D,20250711,000000,15.5,15.54,15.37,15.4,308554,0
+RVT.US,D,20250714,000000,15.37,15.46,15.31,15.44,291708,0
+RVT.US,D,20250715,000000,15.46,15.46,15.16,15.16,334209,0
+RVT.US,D,20250716,000000,15.17,15.32,15.04,15.25,324484,0
+RVT.US,D,20250717,000000,15.22,15.45,15.22,15.41,281385,0
+RVT.US,D,20250718,000000,15.5,15.53,15.265,15.27,582397,0
+RVT.US,D,20250721,000000,15.3101,15.44,15.28,15.31,390559,0
+RVT.US,D,20250722,000000,15.3553,15.42,15.21,15.37,243309,0
+RVT.US,D,20250723,000000,15.4201,15.56,15.4201,15.51,233967,0
+RVT.US,D,20250724,000000,15.51,15.53,15.36,15.37,273975,0
+RVT.US,D,20250725,000000,15.54,15.54,15.37,15.48,271111,0
+RVT.US,D,20250728,000000,15.5,15.55,15.35,15.5,1358533,0
+RVT.US,D,20250729,000000,15.55,15.5799,15.34,15.35,571558,0
+RVT.US,D,20250730,000000,15.41,15.49,15.2,15.27,279660,0
+RVT.US,D,20250731,000000,15.22,15.37,15.15,15.18,319972,0
+RVT.US,D,20250801,000000,15,15.0499,14.78,14.94,302401,0
+RVT.US,D,20250804,000000,14.925,15.25,14.925,15.23,264101,0
+RVT.US,D,20250805,000000,15.26,15.3014,15.1401,15.23,210523,0
+RVT.US,D,20250806,000000,15.26,15.28,15.1915,15.26,193600,0
+RVT.US,D,20250807,000000,15.355,15.3899,15.12,15.15,202020,0
+RVT.US,D,20250808,000000,15.1957,15.2704,15.1579,15.17,162276,0
+RVT.US,D,20250811,000000,15.17,15.2499,15.12,15.17,205398,0
+RVT.US,D,20250812,000000,15.2596,15.6,15.24,15.56,365853,0
+RVT.US,D,20250813,000000,15.62,15.9,15.57,15.86,260095,0
+RVT.US,D,20250814,000000,15.755,15.76,15.5821,15.64,185428,0
+RVT.US,D,20250815,000000,15.64,15.67,15.52,15.53,178552,0
+RVT.US,D,20250818,000000,15.535,15.65,15.4801,15.58,174530,0
+RVT.US,D,20250819,000000,15.61,15.67,15.52,15.55,128650,0
+RVT.US,D,20250820,000000,15.565,15.6299,15.34,15.47,214071,0
+RVT.US,D,20250821,000000,15.38,15.5724,15.38,15.48,264830,0
+RVT.US,D,20250822,000000,15.585,16.04,15.57,15.92,458907,0
+RVT.US,D,20250825,000000,15.93,16.01,15.93,15.99,503441,0
+RVT.US,D,20250826,000000,15.9915,16.12,15.97,16.06,244408,0
+RVT.US,D,20250827,000000,16.0202,16.18,16.0101,16.11,264317,0
+RVT.US,D,20250828,000000,16.21,16.22,16.0701,16.11,204911,0
+RVT.US,D,20250829,000000,16.19,16.22,16.01,16.06,194557,0
+RVT.US,D,20250902,000000,15.78,16.105,15.78,16.05,437633,0
+RVT.US,D,20250903,000000,16.1,16.155,15.95,16.05,331645,0
+RVT.US,D,20250904,000000,16.11,16.165,15.99,16.14,206898,0
+RVT.US,D,20250905,000000,16.2,16.39,16.08,16.36,410118,0
+RVT.US,D,20250908,000000,16.37,16.43,16.25,16.36,237533,0
+RVT.US,D,20250909,000000,16.42,16.42,16.2,16.32,266337,0
+RVT.US,D,20250910,000000,16.3,16.41,16.267,16.3,241845,0
+RVT.US,D,20250911,000000,16.325,16.55,16.3201,16.5,179957,0
+RVT.US,D,20250912,000000,16.24,16.24,16.07,16.08,267535,0
+RVT.US,D,20250915,000000,16.11,16.1999,16.1,16.1,178593,0
+RVT.US,D,20250916,000000,16.09,16.15,15.9601,16.04,220858,0
+RVT.US,D,20250917,000000,16.0937,16.3135,15.965,16.04,304825,0
+RVT.US,D,20250918,000000,16.14,16.375,16.06,16.34,336404,0
+RVT.US,D,20250919,000000,16.41,16.4413,16.2401,16.28,143554,0
+RVT.US,D,20250922,000000,16.2921,16.37,16.26,16.35,204722,0
+RVT.US,D,20250923,000000,16.4,16.5,16.32,16.32,198004,0
+RVT.US,D,20250924,000000,16.34,16.49,16.1107,16.2,241566,0
+RVT.US,D,20250925,000000,16.12,16.15,15.96,15.97,347094,0
+RVT.US,D,20250926,000000,16.068,16.1999,15.9817,16.07,116309,0
+RVT.US,D,20250929,000000,16.1598,16.18,16.05,16.06,125071,0
+RVT.US,D,20250930,000000,16.04,16.18,15.985,16.13,236417,0
+RVT.US,D,20251001,000000,16.13,16.2633,16.0932,16.24,157715,0
+RVT.US,D,20251002,000000,16.35,16.35,16.14,16.24,128297,0
+RVT.US,D,20251003,000000,16.28,16.44,16.26,16.34,148638,0
+RVT.US,D,20251006,000000,16.4401,16.48,16.34,16.34,180692,0
+RVT.US,D,20251007,000000,16.44,16.4825,16.12,16.16,346132,0
+RVT.US,D,20251008,000000,16.32,16.39,16.21,16.38,197959,0
+RVT.US,D,20251009,000000,16.41,16.41,16.09,16.12,301297,0
+RVT.US,D,20251010,000000,16.2051,16.2631,15.63,15.68,376855,0
+RVT.US,D,20251013,000000,15.9577,16.0318,15.83,15.97,147494,0
+RVT.US,D,20251014,000000,15.83,16.2,15.74,16.16,250879,0
+RVT.US,D,20251015,000000,16.1915,16.39,16,16.15,418171,0
+RVT.US,D,20251016,000000,16.195,16.2401,15.91,16,449678,0
+RVT.US,D,20251017,000000,16,16.07,15.81,15.91,291973,0
+RVT.US,D,20251020,000000,16.07,16.2,16.02,16.08,137278,0
+RVT.US,D,20251021,000000,16.13,16.2,16.03,16.06,181159,0
+RVT.US,D,20251022,000000,16.1,16.1713,15.79,15.88,236365,0
+RVT.US,D,20251023,000000,15.935,16.23,15.87,16.18,246150,0
+RVT.US,D,20251024,000000,16.33,16.43,16.25,16.31,188552,0
+RVT.US,D,20251027,000000,16.4999,16.51,16.28,16.32,242073,0
+RVT.US,D,20251028,000000,16.27,16.33,16.16,16.22,185143,0
+RVT.US,D,20251029,000000,16.24,16.3499,15.92,16.05,172292,0
+RVT.US,D,20251030,000000,16.09,16.1225,15.85,15.91,161965,0
+RVT.US,D,20251031,000000,15.935,16.03,15.85,16,177660,0
+RVT.US,D,20251103,000000,16,16,15.8,15.86,200054,0
+RVT.US,D,20251104,000000,15.71,15.8326,15.61,15.71,149005,0
+RVT.US,D,20251105,000000,15.68,15.9992,15.68,15.95,164519,0
+RVT.US,D,20251106,000000,15.96,15.9799,15.69,15.69,186821,0
+RVT.US,D,20251107,000000,15.58,15.805,15.5105,15.78,194949,0
+RVT.US,D,20251110,000000,15.99,16.075,15.8201,15.85,452997,0
+RVT.US,D,20251111,000000,15.925,15.9699,15.84,15.92,158828,0
+RVT.US,D,20251112,000000,15.94,16.05,15.91,15.91,185418,0
+RVT.US,D,20251113,000000,15.84,15.9586,15.49,15.5,317372,0
+RVT.US,D,20251114,000000,15.28,15.63,15.23,15.5,268213,0
+RVT.US,D,20251117,000000,15.49,15.525,15.15,15.2,325299,0
+RVT.US,D,20251118,000000,15.15,15.31,15.06,15.21,240817,0
+RVT.US,D,20251119,000000,15.2101,15.46,15.21,15.25,300850,0
+RVT.US,D,20251120,000000,15.38,15.57,14.97,14.99,446714,0
+RVT.US,D,20251121,000000,15.135,15.49,15.03,15.38,283668,0
+RVT.US,D,20251124,000000,15.47,15.68,15.42,15.66,177652,0
+RVT.US,D,20251125,000000,15.655,16.1,15.655,15.97,310751,0
+RVT.US,D,20251126,000000,15.98,16.24,15.98,16.13,233108,0
+RVT.US,D,20251128,000000,16.1748,16.255,16.14,16.25,84560,0
+RVT.US,D,20251201,000000,16.18,16.26,16.075,16.08,344926,0
+RVT.US,D,20251202,000000,16.2299,16.25,16.04,16.17,260633,0
+RVT.US,D,20251203,000000,16.22,16.4,16.2,16.4,218679,0
+RVT.US,D,20251204,000000,16.41,16.5,16.31,16.31,246390,0
+RVT.US,D,20251205,000000,16.351,16.5,16.3301,16.37,239285,0
+RVT.US,D,20251208,000000,16.53,16.5599,16.38,16.41,429369,0
+RVT.US,D,20251209,000000,16.45,16.58,16.45,16.47,360075,0
+RVT.US,D,20251210,000000,16.46,16.87,16.46,16.87,554383,0
+RVT.US,D,20251211,000000,16.34,16.4979,16.3101,16.39,628235,0
+RVT.US,D,20251212,000000,16.46,16.46,16.09,16.16,373390,0
+RVT.US,D,20251215,000000,16.2,16.22,16.04,16.05,361817,0
+RVT.US,D,20251216,000000,16.01,16.24,15.8802,15.95,239412,0
+RVT.US,D,20251217,000000,15.96,16.086,15.85,15.88,270398,0
+RVT.US,D,20251218,000000,16.1,16.1499,15.9788,16.07,220022,0
+RVT.US,D,20251219,000000,16.535,16.535,16.1,16.22,255514,0
+RVT.US,D,20251222,000000,16.3,16.49,16.26,16.32,277352,0
+RVT.US,D,20251223,000000,16.27,16.33,16.15,16.18,295446,0
+RVT.US,D,20251224,000000,16.25,16.34,16.24,16.32,259756,0
+RVT.US,D,20251226,000000,16.28,16.4,16.25,16.27,141337,0
+RVT.US,D,20251229,000000,16.27,16.31,16.15,16.19,203392,0
+RVT.US,D,20251230,000000,16.21,16.244,16.13,16.14,201603,0
+RVT.US,D,20251231,000000,16.14,16.205,16.1,16.1,301386,0
+RVT.US,D,20260102,000000,16.14,16.23,16.045,16.12,393309,0
+RVT.US,D,20260105,000000,16.17,16.4399,16.16,16.36,425393,0
+RVT.US,D,20260106,000000,16.3601,16.65,16.32,16.61,569794,0
+RVT.US,D,20260107,000000,16.68,16.68,16.5159,16.62,488073,0
+RVT.US,D,20260108,000000,16.6,16.74,16.54,16.74,332209,0
+RVT.US,D,20260109,000000,16.79,16.8799,16.72,16.82,308496,0
+RVT.US,D,20260112,000000,16.84,17.119,16.8,17.03,661037,0
+RVT.US,D,20260113,000000,17.15,17.2,17.01,17.05,626539,0
+RVT.US,D,20260114,000000,17.09,17.17,16.95,17.13,838857,0
+RVT.US,D,20260115,000000,17.13,17.26,17.08,17.21,574682,0
+RVT.US,D,20260116,000000,17.21,17.44,17.21,17.39,2061924,0
+RVT.US,D,20260120,000000,17.24,17.31,17.08,17.12,509854,0
+RVT.US,D,20260121,000000,17.15,17.47,17.13,17.43,554444,0
+RVT.US,D,20260122,000000,17.5899,17.59,17.45,17.5,402252,0
+RVT.US,D,20260123,000000,17.5396,17.5699,17.36,17.46,367183,0
+RVT.US,D,20260126,000000,17.52,17.63,17.52,17.6,451132,0
+RVT.US,D,20260127,000000,17.66,17.6789,17.43,17.51,464470,0
+RVT.US,D,20260128,000000,17.57,17.705,17.44,17.46,314584,0
+RVT.US,D,20260129,000000,17.62,17.62,17.3,17.45,216109,0
+RVT.US,D,20260130,000000,17.4752,17.488,17.22,17.37,300165,0
+RVT.US,D,20260202,000000,17.28,17.6695,17.241,17.48,371864,0
+RVT.US,D,20260203,000000,17.6299,17.69,17.32,17.52,592559,0
+RVT.US,D,20260204,000000,17.56,17.61,17.24,17.46,349875,0
+RVT.US,D,20260205,000000,17.46,17.58,17.285,17.32,474046,0
+RVT.US,D,20260206,000000,17.51,17.88,17.49,17.87,481865,0
+RVT.US,D,20260209,000000,17.87,18.15,17.7562,18.12,400195,0
+RVT.US,D,20260210,000000,18.14,18.28,18.09,18.18,345538,0
+RVT.US,D,20260211,000000,18.255,18.35,17.93,18.17,377084,0
+RVT.US,D,20260212,000000,18.3,18.35,17.75,17.99,218034,0
+RVT.US,D,20260213,000000,18.08,18.43,18.02,18.37,370238,0
+RVT.US,D,20260217,000000,18.37,18.51,18.26,18.47,303676,0
+RVT.US,D,20260218,000000,18.6,18.73,18.49,18.6,473731,0
diff --git a/daily/us/nyse stocks/2/rwlc.us.txt b/daily/us/nyse stocks/2/rwlc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66055a70c10cded5f8b754642333a2933b6d9b9f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwlc.us.txt	
@@ -0,0 +1,1035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWLC.US,D,20211217,000000,23.8962,23.8962,23.8962,23.8962,53.0705,0
+RWLC.US,D,20211220,000000,23.6979,24.3946,23.6979,24.3946,3552053,0
+RWLC.US,D,20211221,000000,24.3322,24.3322,23.7411,23.7411,21527.9,0
+RWLC.US,D,20211222,000000,24.1689,24.1689,24.1689,24.1689,4.16239,0
+RWLC.US,D,20211223,000000,24.1689,24.409,24.1689,24.3016,108042,0
+RWLC.US,D,20211227,000000,24.3705,24.716,24.3705,24.716,144.643,0
+RWLC.US,D,20211228,000000,24.5602,24.5602,24.5602,24.5602,3.12179,0
+RWLC.US,D,20211229,000000,24.6554,24.6554,24.6554,24.6554,1.04045,0
+RWLC.US,D,20211230,000000,24.768,24.7872,24.5592,24.5592,2036.17,0
+RWLC.US,D,20211231,000000,24.5854,24.5854,24.5476,24.5476,201.848,0
+RWLC.US,D,20220103,000000,24.4369,24.4369,24.4369,24.4369,1.04045,0
+RWLC.US,D,20220104,000000,24.2579,24.2579,24.2579,24.2579,1.04045,0
+RWLC.US,D,20220105,000000,23.8018,23.8018,23.8018,23.8018,4.16182,0
+RWLC.US,D,20220106,000000,23.7203,23.9414,23.7203,23.7508,1194.44,0
+RWLC.US,D,20220107,000000,23.6359,23.6359,23.6359,23.6359,3.12136,0
+RWLC.US,D,20220110,000000,23.503,23.503,23.503,23.503,3.12136,0
+RWLC.US,D,20220111,000000,23.7183,23.7183,23.7183,23.7183,4.16182,0
+RWLC.US,D,20220112,000000,23.8772,23.8772,23.8772,23.8772,3.12136,0
+RWLC.US,D,20220113,000000,23.5031,23.5031,23.5031,23.5031,3.12136,0
+RWLC.US,D,20220114,000000,23.4654,23.4654,23.4654,23.4654,3.12136,0
+RWLC.US,D,20220118,000000,23.0701,23.0701,23.0701,23.0701,3.12136,0
+RWLC.US,D,20220119,000000,22.9209,22.9209,22.9209,22.9209,3.12136,0
+RWLC.US,D,20220120,000000,23.038,23.038,22.6055,22.6055,11030.9,0
+RWLC.US,D,20220121,000000,22.3609,22.3609,22.3609,22.3609,3.12136,0
+RWLC.US,D,20220124,000000,21.7885,22.4064,21.7885,22.4064,16670.1,0
+RWLC.US,D,20220125,000000,22.1352,22.1352,22.1352,22.1352,3.12136,0
+RWLC.US,D,20220126,000000,22.5382,22.567,22.0594,22.0594,7745.15,0
+RWLC.US,D,20220127,000000,22.0219,22.0219,22.0219,22.0219,3.12136,0
+RWLC.US,D,20220128,000000,22.3874,22.3874,22.3874,22.3874,3.12136,0
+RWLC.US,D,20220131,000000,22.807,22.807,22.807,22.807,3.12136,0
+RWLC.US,D,20220201,000000,22.8265,22.9658,22.8265,22.9658,338928,0
+RWLC.US,D,20220202,000000,22.9996,23.2317,22.9803,23.2317,14534.1,0
+RWLC.US,D,20220203,000000,23.038,23.038,23.038,23.038,312.136,0
+RWLC.US,D,20220204,000000,23.086,23.1148,22.9627,22.9627,7803.42,0
+RWLC.US,D,20220207,000000,22.9707,22.9707,22.9493,22.9493,8706.53,0
+RWLC.US,D,20220208,000000,22.9477,22.9477,22.9477,22.9477,3.12136,0
+RWLC.US,D,20220209,000000,23.1437,23.3648,23.0091,23.2762,30840.1,0
+RWLC.US,D,20220210,000000,22.9498,22.9498,22.9498,22.9498,3.12136,0
+RWLC.US,D,20220211,000000,23.1342,23.2206,22.696,22.696,8463.07,0
+RWLC.US,D,20220214,000000,22.6151,22.6343,22.5427,22.5427,3525.06,0
+RWLC.US,D,20220215,000000,22.7881,22.8521,22.7881,22.8521,117.571,0
+RWLC.US,D,20220216,000000,22.9148,22.9148,22.9148,22.9148,1.04045,0
+RWLC.US,D,20220217,000000,22.8842,22.9515,22.5737,22.5737,8302.84,0
+RWLC.US,D,20220218,000000,22.4246,22.4246,22.4246,22.4246,3.12136,0
+RWLC.US,D,20220222,000000,22.173,22.3171,22.0096,22.3171,14444.6,0
+RWLC.US,D,20220223,000000,22.2786,22.2786,21.654,21.654,3668.64,0
+RWLC.US,D,20220224,000000,22.1724,22.1724,22.0577,22.0577,936.41,0
+RWLC.US,D,20220225,000000,22.4741,22.4741,22.4741,22.4741,3.12136,0
+RWLC.US,D,20220228,000000,22.4006,22.4006,22.4006,22.4006,42.6587,0
+RWLC.US,D,20220301,000000,22.1551,22.1551,22.1551,22.1551,2.08091,0
+RWLC.US,D,20220302,000000,22.5508,22.5508,22.5508,22.5508,2.08091,0
+RWLC.US,D,20220303,000000,22.5766,22.5766,22.3604,22.3604,387.049,0
+RWLC.US,D,20220304,000000,22.3075,22.3075,22.2041,22.2041,8537.98,0
+RWLC.US,D,20220307,000000,22.2017,22.2017,21.6341,21.6341,5745.39,0
+RWLC.US,D,20220308,000000,21.5606,21.5606,21.5606,21.5606,1.04045,0
+RWLC.US,D,20220309,000000,22.0946,22.0946,22.0946,22.0946,416.182,0
+RWLC.US,D,20220310,000000,22.1057,22.1057,22.0259,22.0259,184606,0
+RWLC.US,D,20220311,000000,21.7877,21.7877,21.7877,21.7877,416.182,0
+RWLC.US,D,20220314,000000,21.7116,21.751,21.6827,21.751,221.617,0
+RWLC.US,D,20220315,000000,22.1291,22.1291,22.1291,22.1291,416.182,0
+RWLC.US,D,20220316,000000,22.3075,22.6019,22.2883,22.6019,1487.85,0
+RWLC.US,D,20220317,000000,22.6823,22.8006,22.6763,22.8006,7813.82,0
+RWLC.US,D,20220318,000000,22.6343,23.0907,22.6343,23.0907,7233.25,0
+RWLC.US,D,20220321,000000,22.9996,23.0678,22.9707,23.0678,1998.71,0
+RWLC.US,D,20220322,000000,23.0956,23.1244,22.8938,23.1244,11534.4,0
+RWLC.US,D,20220323,000000,22.9996,23.2397,22.8746,23.1148,10036.2,0
+RWLC.US,D,20220324,000000,23.0764,23.2302,23.0571,23.2099,4570.72,0
+RWLC.US,D,20220325,000000,23.292,23.292,23.292,23.292,5.20228,0
+RWLC.US,D,20220328,000000,23.3661,23.3661,23.3661,23.3661,76.9937,0
+RWLC.US,D,20220329,000000,23.6017,23.6017,23.6017,23.6017,9.3641,0
+RWLC.US,D,20220330,000000,23.5474,23.5474,23.5474,23.5474,6.24273,0
+RWLC.US,D,20220331,000000,23.7107,23.7107,23.3234,23.3234,3916.27,0
+RWLC.US,D,20220401,000000,23.3936,23.4376,23.3936,23.4376,10305.7,0
+RWLC.US,D,20220404,000000,23.5195,23.5195,23.5195,23.5195,343.35,0
+RWLC.US,D,20220405,000000,23.3144,23.3144,23.3144,23.3144,6.24273,0
+RWLC.US,D,20220406,000000,23.2155,23.2155,23.2155,23.2155,5.20228,0
+RWLC.US,D,20220407,000000,23.1342,23.3853,22.9034,23.3853,45638.5,0
+RWLC.US,D,20220408,000000,23.3071,23.3071,23.1629,23.2975,6640.19,0
+RWLC.US,D,20220411,000000,23.0164,23.0164,23.0164,23.0164,2.08091,0
+RWLC.US,D,20220412,000000,22.9731,22.9731,22.9731,22.9731,3.12136,0
+RWLC.US,D,20220413,000000,22.9996,23.313,22.9996,23.313,4854.76,0
+RWLC.US,D,20220414,000000,23.3167,23.3167,23.123,23.123,2716.63,0
+RWLC.US,D,20220418,000000,23.0534,23.0534,23.0534,23.0534,2.08091,0
+RWLC.US,D,20220419,000000,23.2397,23.2975,23.2387,23.2387,5558.11,0
+RWLC.US,D,20220420,000000,23.3845,23.3845,23.3845,23.3845,5.20228,0
+RWLC.US,D,20220421,000000,23.0355,23.0355,23.0355,23.0355,2.08091,0
+RWLC.US,D,20220422,000000,22.4845,22.4845,22.4845,22.4845,16.6473,0
+RWLC.US,D,20220425,000000,22.3268,22.3268,21.9327,21.9711,834.445,0
+RWLC.US,D,20220426,000000,22.1249,22.1249,22.1057,22.1242,1571.08,0
+RWLC.US,D,20220427,000000,22.1442,22.1442,22.0191,22.0865,5330.25,0
+RWLC.US,D,20220428,000000,22.5074,22.5074,22.5074,22.5074,12.4854,0
+RWLC.US,D,20220429,000000,22.3459,22.3459,21.9935,21.9935,2631.31,0
+RWLC.US,D,20220502,000000,22.0138,22.0138,22.0138,22.0138,2.08091,0
+RWLC.US,D,20220503,000000,21.9999,22.1821,21.9999,22.1821,5558.11,0
+RWLC.US,D,20220504,000000,22.709,22.709,22.709,22.709,2.08091,0
+RWLC.US,D,20220505,000000,21.9999,22.0295,21.8173,22.0295,16120.8,0
+RWLC.US,D,20220506,000000,22.0865,22.1922,21.9505,21.9505,4913.03,0
+RWLC.US,D,20220509,000000,21.2311,21.2431,21.2119,21.2431,236.183,0
+RWLC.US,D,20220510,000000,21.1638,21.3645,21.1638,21.3645,211.212,0
+RWLC.US,D,20220511,000000,21.6252,22.1633,21.0815,21.0815,14425.9,0
+RWLC.US,D,20220512,000000,20.9235,21.481,20.7601,21.2214,26491,0
+RWLC.US,D,20220513,000000,21.4906,21.6346,21.4714,21.6346,1667.85,0
+RWLC.US,D,20220516,000000,21.7885,21.7885,21.6452,21.6452,241.385,0
+RWLC.US,D,20220517,000000,22.0961,22.1057,22.0961,22.1057,3017.32,0
+RWLC.US,D,20220518,000000,21.6059,21.6059,21.23,21.23,7572.44,0
+RWLC.US,D,20220519,000000,21.2996,21.2996,21.2996,21.2996,76.9937,0
+RWLC.US,D,20220520,000000,21.3369,21.3369,21.3369,21.3369,76.9937,0
+RWLC.US,D,20220523,000000,21.6059,21.669,21.6059,21.669,296720,0
+RWLC.US,D,20220524,000000,21.2694,21.5228,21.2694,21.5228,193.524,0
+RWLC.US,D,20220525,000000,21.733,21.733,21.733,21.733,76.9937,0
+RWLC.US,D,20220526,000000,21.9873,21.9873,21.9873,21.9873,76.9937,0
+RWLC.US,D,20220527,000000,22.0961,22.3775,22.0577,22.3775,15770.1,0
+RWLC.US,D,20220531,000000,22.2499,22.2499,22.0577,22.0865,13901.5,0
+RWLC.US,D,20220601,000000,22.0529,22.0529,22.0529,22.0529,1.04045,0
+RWLC.US,D,20220602,000000,22.4408,22.4408,22.4408,22.4408,1.04045,0
+RWLC.US,D,20220603,000000,22.1077,22.1077,22.1077,22.1077,4.16182,0
+RWLC.US,D,20220606,000000,22.0384,22.1769,21.9711,22.1769,16858.5,0
+RWLC.US,D,20220607,000000,22.0769,22.4063,22.0384,22.4063,7309.2,0
+RWLC.US,D,20220608,000000,22.0829,22.0829,22.0829,22.0829,173.756,0
+RWLC.US,D,20220609,000000,21.8366,21.8462,21.5171,21.5171,19491.9,0
+RWLC.US,D,20220610,000000,21.0062,21.0062,21.0062,21.0062,86.3578,0
+RWLC.US,D,20220613,000000,20.4718,20.4718,20.1917,20.1917,624.273,0
+RWLC.US,D,20220614,000000,20.15,20.15,20.15,20.15,192189,0
+RWLC.US,D,20220615,000000,20.6352,20.6352,20.4836,20.4836,106.126,0
+RWLC.US,D,20220616,000000,20.0201,20.0201,19.8361,19.8361,200715,0
+RWLC.US,D,20220617,000000,19.8826,19.8826,19.8826,19.8826,86.3578,0
+RWLC.US,D,20220621,000000,20.4046,20.4046,20.1739,20.3702,3252.46,0
+RWLC.US,D,20220622,000000,20.0777,20.3853,20.0777,20.3155,1690.74,0
+RWLC.US,D,20220623,000000,20.3812,20.3812,20.3812,20.3812,86.3578,0
+RWLC.US,D,20220624,000000,20.7409,20.8268,20.7409,20.8268,776.18,0
+RWLC.US,D,20220627,000000,20.875,20.875,20.875,20.875,1.04045,0
+RWLC.US,D,20220628,000000,21.0868,21.0868,20.6264,20.6264,410.98,0
+RWLC.US,D,20220629,000000,20.5755,20.5755,20.5755,20.5755,41.6182,0
+RWLC.US,D,20220630,000000,20.366,20.366,20.366,20.366,1.04045,0
+RWLC.US,D,20220701,000000,20.3083,20.5138,20.2123,20.5138,1290.16,0
+RWLC.US,D,20220705,000000,20.145,20.3869,20.0201,20.3869,832.365,0
+RWLC.US,D,20220706,000000,20.3083,20.4429,20.2892,20.4169,7485.04,0
+RWLC.US,D,20220707,000000,20.6736,20.7518,20.664,20.7518,6610.01,0
+RWLC.US,D,20220708,000000,20.8081,20.9139,20.6736,20.825,8644.11,0
+RWLC.US,D,20220711,000000,20.6929,20.8947,20.5583,20.6527,14099.2,0
+RWLC.US,D,20220712,000000,20.5872,20.6063,20.4706,20.4706,1456.63,0
+RWLC.US,D,20220713,000000,20.5102,20.6063,20.4965,20.4965,17866.7,0
+RWLC.US,D,20220714,000000,20.0777,20.3373,20.0777,20.3373,1666.81,0
+RWLC.US,D,20220715,000000,20.616,20.637,20.5967,20.637,12977.6,0
+RWLC.US,D,20220718,000000,20.7889,20.8562,20.5498,20.5498,7862.72,0
+RWLC.US,D,20220719,000000,20.6544,21.1107,20.6544,21.1107,2754.08,0
+RWLC.US,D,20220720,000000,21.0485,21.1264,21.0485,21.1264,609.707,0
+RWLC.US,D,20220721,000000,21.3026,21.3026,21.3026,21.3026,155.027,0
+RWLC.US,D,20220722,000000,21.3272,21.3272,21.1274,21.1274,667.972,0
+RWLC.US,D,20220725,000000,21.2214,21.4521,21.2214,21.2832,8895.9,0
+RWLC.US,D,20220726,000000,21.1639,21.1639,21.1639,21.1639,46.8205,0
+RWLC.US,D,20220727,000000,21.6992,21.6992,21.6992,21.6992,46.8205,0
+RWLC.US,D,20220728,000000,21.9179,21.9179,21.9179,21.9179,46.8205,0
+RWLC.US,D,20220729,000000,22.1203,22.1203,22.1203,22.1203,50.9823,0
+RWLC.US,D,20220801,000000,21.9616,21.9986,21.9616,21.9986,446.355,0
+RWLC.US,D,20220802,000000,21.9616,21.9616,21.8363,21.8363,17984.2,0
+RWLC.US,D,20220803,000000,21.9807,22.0617,21.9807,22.0617,499.419,0
+RWLC.US,D,20220804,000000,21.9327,22.004,21.9327,22.004,578.493,0
+RWLC.US,D,20220805,000000,21.9231,22.0032,21.9231,22.0032,2213.05,0
+RWLC.US,D,20220808,000000,22.0209,22.0209,22.0209,22.0209,56.1846,0
+RWLC.US,D,20220809,000000,21.9711,21.9711,21.8942,21.9481,11783.1,0
+RWLC.US,D,20220810,000000,22.3228,22.3228,22.3228,22.3228,56.1846,0
+RWLC.US,D,20220811,000000,22.4229,22.4229,22.2721,22.2721,12085.9,0
+RWLC.US,D,20220812,000000,22.3268,22.5529,22.3268,22.5529,932.248,0
+RWLC.US,D,20220815,000000,22.3363,22.5897,22.3363,22.5897,8825.15,0
+RWLC.US,D,20220816,000000,22.4901,22.6728,22.4901,22.6728,5639.27,0
+RWLC.US,D,20220817,000000,22.5449,22.5449,22.5449,22.5449,56.1846,0
+RWLC.US,D,20220818,000000,22.608,22.608,22.608,22.608,56.1846,0
+RWLC.US,D,20220819,000000,22.5171,22.5171,22.5171,22.5171,56.1846,0
+RWLC.US,D,20220822,000000,22.2979,22.2979,22.1827,22.1827,106.126,0
+RWLC.US,D,20220823,000000,22.2499,22.3363,22.18,22.18,2099.64,0
+RWLC.US,D,20220824,000000,22.1825,22.1825,22.1825,22.1825,273.64,0
+RWLC.US,D,20220825,000000,22.4266,22.4266,22.4266,22.4266,56.1846,0
+RWLC.US,D,20220826,000000,22.4325,22.4325,21.8809,21.8809,2477.32,0
+RWLC.US,D,20220829,000000,21.7942,21.7942,21.7942,21.7942,56.1846,0
+RWLC.US,D,20220830,000000,21.4906,21.5098,21.4906,21.5098,416.182,0
+RWLC.US,D,20220831,000000,21.3459,21.3459,21.3459,21.3459,212.253,0
+RWLC.US,D,20220901,000000,21.0965,21.3057,21.0773,21.3057,68003.1,0
+RWLC.US,D,20220902,000000,21.0772,21.0772,21.0772,21.0772,56.1846,0
+RWLC.US,D,20220906,000000,20.9715,21.1831,20.8659,20.9557,10927.9,0
+RWLC.US,D,20220907,000000,21.0773,21.2224,21.0773,21.2224,6021.12,0
+RWLC.US,D,20220908,000000,21.1926,21.2694,20.9235,21.2008,644346,0
+RWLC.US,D,20220909,000000,21.6551,21.6551,21.6551,21.6551,56.1846,0
+RWLC.US,D,20220912,000000,21.8026,21.8026,21.8026,21.8026,9.3641,0
+RWLC.US,D,20220913,000000,21.3176,21.3945,21.034,21.034,6901.34,0
+RWLC.US,D,20220914,000000,21.1446,21.2503,21.0388,21.0866,5745.39,0
+RWLC.US,D,20220915,000000,20.9015,20.9015,20.9015,20.9015,1.04045,0
+RWLC.US,D,20220916,000000,20.6833,20.7601,20.6833,20.76,1962.3,0
+RWLC.US,D,20220919,000000,20.8552,20.8552,20.8552,20.8552,4.16182,0
+RWLC.US,D,20220920,000000,20.6739,20.6739,20.6739,20.6739,4.16182,0
+RWLC.US,D,20220921,000000,20.7121,20.7121,20.3984,20.3984,507.742,0
+RWLC.US,D,20220922,000000,20.2385,20.2385,20.2385,20.2385,4.16182,0
+RWLC.US,D,20220923,000000,19.895,19.895,19.769,19.769,317.339,0
+RWLC.US,D,20220926,000000,19.5766,19.5766,19.5766,19.5766,4.16182,0
+RWLC.US,D,20220927,000000,19.639,19.639,19.639,19.639,4.16182,0
+RWLC.US,D,20220928,000000,19.6068,20.0308,19.4723,20.0308,3658.24,0
+RWLC.US,D,20220929,000000,19.5972,19.678,19.4337,19.678,3913.15,0
+RWLC.US,D,20220930,000000,19.7029,19.7029,19.526,19.526,2090.27,0
+RWLC.US,D,20221003,000000,20.0485,20.0485,20.0485,20.0485,4.16182,0
+RWLC.US,D,20221004,000000,20.318,20.5943,20.318,20.5943,520.228,0
+RWLC.US,D,20221005,000000,20.5332,20.5332,20.5332,20.5332,4.16182,0
+RWLC.US,D,20221006,000000,20.4621,20.4621,20.2988,20.3763,4420.89,0
+RWLC.US,D,20221007,000000,20.0874,20.0874,19.8567,19.8965,7429.89,0
+RWLC.US,D,20221010,000000,19.895,19.895,19.6836,19.7947,7906.42,0
+RWLC.US,D,20221011,000000,19.8182,19.8182,19.6068,19.6551,1145.54,0
+RWLC.US,D,20221012,000000,19.586,19.586,19.586,19.586,24.9709,0
+RWLC.US,D,20221013,000000,19.1839,20.0446,19.1839,20.0446,2988.19,0
+RWLC.US,D,20221014,000000,19.9144,19.9144,19.637,19.637,882.306,0
+RWLC.US,D,20221017,000000,20.0393,20.0949,20.0393,20.0949,416.182,0
+RWLC.US,D,20221018,000000,20.2241,20.2241,20.2241,20.2241,24.9709,0
+RWLC.US,D,20221019,000000,20.1642,20.2411,20.0008,20.1895,25606.6,0
+RWLC.US,D,20221020,000000,20.0885,20.0885,20.0885,20.0885,24.9709,0
+RWLC.US,D,20221021,000000,20.0008,20.5479,20.0008,20.5479,5510.25,0
+RWLC.US,D,20221024,000000,20.7511,20.7511,20.7511,20.7511,24.9709,0
+RWLC.US,D,20221025,000000,21.0177,21.0177,21.0177,21.0177,24.9709,0
+RWLC.US,D,20221026,000000,21.0715,21.0715,21.0715,21.0715,24.9709,0
+RWLC.US,D,20221027,000000,21.0081,21.0081,21.0081,21.0081,24.9709,0
+RWLC.US,D,20221028,000000,21.3692,21.3692,21.3692,21.3692,5.20228,0
+RWLC.US,D,20221031,000000,21.2831,21.2831,21.2831,21.2831,5.20228,0
+RWLC.US,D,20221101,000000,21.3753,21.3753,21.3753,21.3753,5.20228,0
+RWLC.US,D,20221102,000000,20.892,20.892,20.892,20.892,5.20228,0
+RWLC.US,D,20221103,000000,20.7316,20.7316,20.7316,20.7316,5.20228,0
+RWLC.US,D,20221104,000000,20.9139,20.9225,20.8467,20.9225,1753.16,0
+RWLC.US,D,20221107,000000,21.1017,21.1017,21.1017,21.1017,5.20228,0
+RWLC.US,D,20221108,000000,21.2406,21.2427,21.2406,21.2427,2705.18,0
+RWLC.US,D,20221109,000000,20.8589,20.8589,20.8589,20.8589,3.12136,0
+RWLC.US,D,20221110,000000,21.6951,21.6951,21.6951,21.6951,104.045,0
+RWLC.US,D,20221111,000000,21.7551,21.7551,21.7551,21.7551,104.045,0
+RWLC.US,D,20221114,000000,21.6509,21.6509,21.6509,21.6509,104.045,0
+RWLC.US,D,20221115,000000,21.7686,21.7686,21.7686,21.7686,16.6473,0
+RWLC.US,D,20221116,000000,21.6858,21.6858,21.6858,21.6858,3.12136,0
+RWLC.US,D,20221117,000000,21.6615,21.6615,21.6615,21.6615,3.12136,0
+RWLC.US,D,20221118,000000,21.8184,21.8184,21.8184,21.8184,3.12136,0
+RWLC.US,D,20221121,000000,21.702,21.827,21.702,21.7498,3582.29,0
+RWLC.US,D,20221122,000000,21.9231,22.0479,21.9135,22.0329,3051.65,0
+RWLC.US,D,20221123,000000,22.172,22.172,22.172,22.172,3.12136,0
+RWLC.US,D,20221125,000000,22.2306,22.2433,22.2306,22.2433,9272.54,0
+RWLC.US,D,20221128,000000,22.0168,22.0168,22.0168,22.0168,936.41,0
+RWLC.US,D,20221129,000000,22.0303,22.0303,22.0303,22.0303,936.41,0
+RWLC.US,D,20221130,000000,22.546,22.546,22.546,22.546,936.41,0
+RWLC.US,D,20221201,000000,22.5238,22.6147,22.5238,22.6147,156.068,0
+RWLC.US,D,20221202,000000,22.5754,22.5754,22.5754,22.5754,936.41,0
+RWLC.US,D,20221205,000000,22.2349,22.2349,22.2349,22.2349,936.41,0
+RWLC.US,D,20221206,000000,22.0045,22.0045,22.0045,22.0045,936.41,0
+RWLC.US,D,20221207,000000,22.0384,22.2211,22.024,22.0329,4949.45,0
+RWLC.US,D,20221208,000000,22.0923,22.0923,22.0923,22.0923,936.41,0
+RWLC.US,D,20221209,000000,22.1249,22.1249,21.9225,21.9225,2015.36,0
+RWLC.US,D,20221212,000000,22.1468,22.1468,22.1468,22.1468,936.41,0
+RWLC.US,D,20221213,000000,22.1809,22.1809,22.1809,22.1809,936.41,0
+RWLC.US,D,20221214,000000,22.116,22.116,22.116,22.116,936.41,0
+RWLC.US,D,20221215,000000,21.6385,21.6385,21.6385,21.6385,936.41,0
+RWLC.US,D,20221216,000000,21.5424,21.5424,21.5424,21.5424,936.41,0
+RWLC.US,D,20221219,000000,21.4176,21.4176,21.4176,21.4176,936.41,0
+RWLC.US,D,20221220,000000,21.4714,21.4848,21.4714,21.4816,9221.56,0
+RWLC.US,D,20221221,000000,21.7345,21.7345,21.7345,21.7345,936.41,0
+RWLC.US,D,20221222,000000,21.5237,21.5237,21.5237,21.5237,936.41,0
+RWLC.US,D,20221223,000000,21.5578,21.6296,21.529,21.6296,1664.73,0
+RWLC.US,D,20221227,000000,21.5666,21.5666,21.5666,21.5666,936.41,0
+RWLC.US,D,20221228,000000,21.5163,21.5163,21.3319,21.3319,1210.91,0
+RWLC.US,D,20221229,000000,21.604,21.604,21.604,21.604,923.578,0
+RWLC.US,D,20221230,000000,21.4334,21.5039,21.4334,21.5039,102.619,0
+RWLC.US,D,20230103,000000,21.3127,21.3127,21.3127,21.3127,923.578,0
+RWLC.US,D,20230104,000000,21.2727,21.2922,21.2337,21.2605,533.623,0
+RWLC.US,D,20230105,000000,21.0778,21.1106,21.0778,21.1106,625.98,0
+RWLC.US,D,20230106,000000,21.5453,21.5453,21.5453,21.5453,3.07859,0
+RWLC.US,D,20230109,000000,21.7209,21.7209,21.499,21.499,1685.01,0
+RWLC.US,D,20230110,000000,21.6186,21.6186,21.6186,21.6186,923.578,0
+RWLC.US,D,20230111,000000,21.7478,21.7478,21.7478,21.7478,923.578,0
+RWLC.US,D,20230112,000000,21.7404,21.8087,21.7307,21.7307,5663.58,0
+RWLC.US,D,20230113,000000,21.7404,22.8757,21.7404,22.8757,422.793,0
+RWLC.US,D,20230117,000000,22.2082,22.2179,22.0815,22.0961,428.95,0
+RWLC.US,D,20230118,000000,22.1498,22.1498,21.7209,21.8866,7195.7,0
+RWLC.US,D,20230119,000000,21.7014,21.7989,21.6722,21.7829,25351.2,0
+RWLC.US,D,20230120,000000,21.8184,22.0191,21.7209,22.0191,688.578,0
+RWLC.US,D,20230123,000000,22.1595,22.1595,22.1399,22.1493,12175.8,0
+RWLC.US,D,20230124,000000,22.0523,22.1695,21.9743,22.1695,4219.72,0
+RWLC.US,D,20230125,000000,22.0328,22.213,22.0328,22.213,832.246,0
+RWLC.US,D,20230126,000000,22.2959,22.3884,22.2277,22.3884,12220.9,0
+RWLC.US,D,20230127,000000,22.3348,22.3348,22.2472,22.2813,16818.3,0
+RWLC.US,D,20230130,000000,22.0815,22.1692,22.0642,22.0642,6284.43,0
+RWLC.US,D,20230131,000000,22.101,22.2531,21.1753,22.2531,11130.1,0
+RWLC.US,D,20230201,000000,22.2666,22.5396,22.2277,22.4713,3283.83,0
+RWLC.US,D,20230202,000000,22.2618,22.3447,22.2277,22.2866,1847.15,0
+RWLC.US,D,20230203,000000,22.1741,22.3105,22.1448,22.1448,923.578,0
+RWLC.US,D,20230206,000000,22.0425,22.062,22.0425,22.0572,1373.05,0
+RWLC.US,D,20230207,000000,21.9255,22.3223,21.9061,22.3223,5150.48,0
+RWLC.US,D,20230208,000000,22.2764,22.3739,22.2179,22.2179,2843.59,0
+RWLC.US,D,20230209,000000,22.2959,22.2959,22.1543,22.1543,152.903,0
+RWLC.US,D,20230210,000000,22.213,22.2423,22.213,22.2423,210.37,0
+RWLC.US,D,20230213,000000,22.2374,22.4567,22.2374,22.4567,2130.38,0
+RWLC.US,D,20230214,000000,22.4031,22.5639,22.3544,22.5639,1188.33,0
+RWLC.US,D,20230215,000000,20.3177,22.5311,20.3177,22.5311,5270.55,0
+RWLC.US,D,20230216,000000,22.1985,22.4226,22.1985,22.3447,842.508,0
+RWLC.US,D,20230217,000000,22.1887,22.3397,22.1887,22.3397,1386.39,0
+RWLC.US,D,20230221,000000,22.1302,22.2764,21.9938,22.0279,2278.15,0
+RWLC.US,D,20230222,000000,21.9353,22.0425,21.8818,21.8818,567.487,0
+RWLC.US,D,20230223,000000,22.101,22.101,22.101,22.101,4.10479,0
+RWLC.US,D,20230224,000000,21.8379,21.8379,21.794,21.794,346.854,0
+RWLC.US,D,20230227,000000,21.9841,21.9889,21.9743,21.9889,657.793,0
+RWLC.US,D,20230228,000000,21.8379,21.9743,21.7989,21.7989,21669.2,0
+RWLC.US,D,20230301,000000,21.8379,21.8526,21.8379,21.8526,5.13099,0
+RWLC.US,D,20230302,000000,21.9549,21.9549,21.911,21.911,102.619,0
+RWLC.US,D,20230303,000000,21.9451,22.2813,21.9451,22.2813,7108.47,0
+RWLC.US,D,20230306,000000,22.1204,22.1204,22.1204,22.1204,5.13099,0
+RWLC.US,D,20230307,000000,21.9305,21.9305,21.8379,21.8915,521.308,0
+RWLC.US,D,20230308,000000,21.9646,21.9646,21.8963,21.8963,661.897,0
+RWLC.US,D,20230309,000000,21.76,21.9207,21.5991,21.5991,13204,0
+RWLC.US,D,20230310,000000,21.5163,21.5358,21.2971,21.2971,2016.47,0
+RWLC.US,D,20230313,000000,21.0973,21.3604,21.0973,21.2288,3221.23,0
+RWLC.US,D,20230314,000000,21.4578,21.4773,21.3409,21.4127,2565.49,0
+RWLC.US,D,20230315,000000,21.0973,21.0973,20.9511,21.073,1085.71,0
+RWLC.US,D,20230316,000000,21.146,21.4628,21.146,21.4628,565.435,0
+RWLC.US,D,20230317,000000,21.3019,21.3019,21.2045,21.2288,5200.77,0
+RWLC.US,D,20230320,000000,21.2532,21.6138,21.2532,21.4211,23179.7,0
+RWLC.US,D,20230321,000000,21.7112,21.7453,21.7112,21.7453,579.801,0
+RWLC.US,D,20230322,000000,21.7404,21.7697,21.5748,21.5934,7534.34,0
+RWLC.US,D,20230323,000000,21.6722,21.6722,21.4384,21.4725,1667.57,0
+RWLC.US,D,20230324,000000,21.3653,21.5796,21.2532,21.5796,2088.31,0
+RWLC.US,D,20230327,000000,21.7014,21.7795,21.6869,21.7258,654.714,0
+RWLC.US,D,20230328,000000,21.7356,21.7356,21.6869,21.6869,287.335,0
+RWLC.US,D,20230329,000000,21.9255,21.9792,21.8866,21.9792,504.889,0
+RWLC.US,D,20230330,000000,22.1156,22.1448,22.0864,22.1448,576.723,0
+RWLC.US,D,20230331,000000,22.2813,22.2813,22.2813,22.2813,2.05239,0
+RWLC.US,D,20230403,000000,22.3641,22.447,22.3447,22.447,1505.43,0
+RWLC.US,D,20230404,000000,22.4615,22.4615,22.2813,22.2813,962.573,0
+RWLC.US,D,20230405,000000,22.1595,22.1595,22.0961,22.0961,524.387,0
+RWLC.US,D,20230406,000000,22.2374,22.2374,22.1546,22.1935,10537,0
+RWLC.US,D,20230410,000000,22.2423,22.2423,22.2423,22.2423,2.05239,0
+RWLC.US,D,20230411,000000,22.306,22.306,22.306,22.306,2.05239,0
+RWLC.US,D,20230412,000000,22.3447,22.6272,22.33,22.33,7394.78,0
+RWLC.US,D,20230413,000000,22.6223,22.6223,22.6223,22.6223,3.07859,0
+RWLC.US,D,20230414,000000,22.598,22.598,22.598,22.598,2.05239,0
+RWLC.US,D,20230417,000000,22.598,22.598,22.5625,22.5625,36127.3,0
+RWLC.US,D,20230418,000000,22.6126,22.6126,22.6126,22.6126,2.05239,0
+RWLC.US,D,20230419,000000,22.4372,22.4372,22.4372,22.4372,70.8076,0
+RWLC.US,D,20230420,000000,22.4372,22.4372,22.4372,22.4372,35.9169,0
+RWLC.US,D,20230421,000000,22.447,22.447,22.447,22.447,3.07859,0
+RWLC.US,D,20230424,000000,22.4762,22.4762,22.4762,22.4762,2.05239,0
+RWLC.US,D,20230425,000000,22.3447,22.3544,22.0133,22.0864,17155.9,0
+RWLC.US,D,20230426,000000,22.062,22.062,22.0474,22.0474,1232.46,0
+RWLC.US,D,20230427,000000,22.1204,22.291,22.1204,22.291,135.458,0
+RWLC.US,D,20230428,000000,22.3558,22.3558,22.3558,22.3558,14.3667,0
+RWLC.US,D,20230501,000000,22.4567,22.4567,22.4567,22.4567,2.05239,0
+RWLC.US,D,20230502,000000,22.2472,22.2861,22.0572,22.1838,4029.88,0
+RWLC.US,D,20230503,000000,22.1595,22.2472,22.0815,22.2179,33498.1,0
+RWLC.US,D,20230504,000000,21.8379,21.9402,21.8379,21.9402,1764.03,0
+RWLC.US,D,20230505,000000,22.0961,22.2082,22.0961,22.1935,207.292,0
+RWLC.US,D,20230508,000000,22.2861,22.3008,22.2764,22.3008,823.01,0
+RWLC.US,D,20230509,000000,22.2082,22.2082,22.2033,22.2033,11303.5,0
+RWLC.US,D,20230510,000000,22.1107,22.1448,22.1107,22.1448,412.531,0
+RWLC.US,D,20230511,000000,22.101,22.1985,22.0523,22.1059,3295.12,0
+RWLC.US,D,20230512,000000,22.071,22.071,22.071,22.071,3.07859,0
+RWLC.US,D,20230515,000000,22.1204,22.1546,22.1204,22.1546,1873.83,0
+RWLC.US,D,20230516,000000,22.1692,22.1692,22.132,22.132,7488.16,0
+RWLC.US,D,20230517,000000,22.2354,22.2354,22.2354,22.2354,48.2313,0
+RWLC.US,D,20230518,000000,22.2277,22.3884,22.2277,22.3884,867.137,0
+RWLC.US,D,20230519,000000,22.4518,22.4518,22.447,22.447,396.112,0
+RWLC.US,D,20230522,000000,22.4567,22.4567,22.4567,22.4567,92.3578,0
+RWLC.US,D,20230523,000000,22.2861,22.2861,22.0669,22.0669,389.955,0
+RWLC.US,D,20230524,000000,21.8379,21.9499,21.8282,21.9499,2374.62,0
+RWLC.US,D,20230525,000000,21.9451,22.1156,21.9451,22.1156,3386.45,0
+RWLC.US,D,20230526,000000,22.0328,22.2423,22.0328,22.2423,906.133,0
+RWLC.US,D,20230530,000000,22.1546,22.1546,22.1546,22.1546,92.3578,0
+RWLC.US,D,20230531,000000,22.0864,22.0864,22.0864,22.0864,92.3578,0
+RWLC.US,D,20230601,000000,22.3348,22.4128,22.2666,22.3105,3941.62,0
+RWLC.US,D,20230602,000000,22.3836,22.5152,22.3739,22.5152,308.885,0
+RWLC.US,D,20230605,000000,22.5785,22.5785,22.4177,22.5068,3596.82,0
+RWLC.US,D,20230606,000000,22.5736,22.5736,22.5736,22.5736,92.3578,0
+RWLC.US,D,20230607,000000,22.4762,22.4762,22.4762,22.4762,92.3578,0
+RWLC.US,D,20230608,000000,22.3934,22.6906,22.3934,22.6906,923.578,0
+RWLC.US,D,20230609,000000,22.71,22.71,22.6759,22.6771,513.099,0
+RWLC.US,D,20230612,000000,22.6175,22.7685,22.598,22.7685,6124.35,0
+RWLC.US,D,20230613,000000,22.9634,22.9634,22.9634,22.9634,92.3578,0
+RWLC.US,D,20230614,000000,22.9683,22.9683,22.9098,22.9293,513.099,0
+RWLC.US,D,20230615,000000,23.168,23.168,23.168,23.168,92.3578,0
+RWLC.US,D,20230616,000000,23.168,23.168,23.168,23.168,92.3578,0
+RWLC.US,D,20230620,000000,22.7637,22.9878,22.7637,22.9147,12249.7,0
+RWLC.US,D,20230621,000000,22.9,22.9049,22.7442,22.9049,1796.87,0
+RWLC.US,D,20230622,000000,22.8318,22.8368,22.7539,22.8368,436.134,0
+RWLC.US,D,20230623,000000,22.6759,22.6759,22.5698,22.5977,1207.83,0
+RWLC.US,D,20230626,000000,22.6564,22.6564,22.568,22.568,1541.34,0
+RWLC.US,D,20230627,000000,22.5493,22.7051,22.5493,22.6906,3887.23,0
+RWLC.US,D,20230628,000000,22.6564,22.7198,22.6564,22.7198,871.242,0
+RWLC.US,D,20230629,000000,22.7442,22.8903,22.7442,22.8562,692.683,0
+RWLC.US,D,20230630,000000,23.1972,23.1972,23.1972,23.1972,1.02619,0
+RWLC.US,D,20230703,000000,23.0852,23.1096,23.0852,23.1096,102.619,0
+RWLC.US,D,20230705,000000,23.017,23.017,22.9342,22.9342,410.479,0
+RWLC.US,D,20230706,000000,22.7246,22.8318,22.6467,22.749,1565.97,0
+RWLC.US,D,20230707,000000,22.8416,22.8416,22.7807,22.7807,703.971,0
+RWLC.US,D,20230710,000000,22.8026,22.9342,22.7734,22.9342,1847.15,0
+RWLC.US,D,20230711,000000,23.0073,23.0073,22.9586,23.0073,1397.68,0
+RWLC.US,D,20230712,000000,23.2703,23.2703,23.246,23.246,410.479,0
+RWLC.US,D,20230713,000000,23.4453,23.4799,23.4453,23.4799,229.868,0
+RWLC.US,D,20230714,000000,23.5042,23.5042,23.4116,23.4116,410.479,0
+RWLC.US,D,20230717,000000,23.6162,23.6162,23.6162,23.6162,92.3578,0
+RWLC.US,D,20230718,000000,23.6504,23.7235,23.6504,23.7235,410.479,0
+RWLC.US,D,20230719,000000,23.7674,23.8111,23.6309,23.8111,7940.72,0
+RWLC.US,D,20230720,000000,23.8258,23.8355,23.7674,23.7711,74012.4,0
+RWLC.US,D,20230721,000000,23.855,23.855,23.7233,23.7233,820.958,0
+RWLC.US,D,20230724,000000,23.6796,23.8161,23.5725,23.6358,11574.4,0
+RWLC.US,D,20230725,000000,23.7868,23.8109,23.7868,23.8109,415.61,0
+RWLC.US,D,20230726,000000,23.7088,23.7284,23.7088,23.7094,757.334,0
+RWLC.US,D,20230727,000000,23.8161,23.8161,23.5272,23.5272,515.151,0
+RWLC.US,D,20230728,000000,23.6261,23.6261,23.6261,23.6261,2.05239,0
+RWLC.US,D,20230731,000000,23.6893,23.6893,23.6504,23.6601,617.771,0
+RWLC.US,D,20230801,000000,23.553,23.6796,23.553,23.6796,3554.75,0
+RWLC.US,D,20230802,000000,23.5822,23.5822,23.4068,23.4409,4753.35,0
+RWLC.US,D,20230803,000000,23.4555,23.4555,23.2898,23.3532,5437.82,0
+RWLC.US,D,20230804,000000,23.4652,23.4652,23.3045,23.3045,497.706,0
+RWLC.US,D,20230807,000000,23.4263,23.4799,23.2801,23.4799,1334.05,0
+RWLC.US,D,20230808,000000,23.4068,23.4116,23.3484,23.4116,515.151,0
+RWLC.US,D,20230809,000000,23.3776,23.3776,23.3337,23.3337,418.688,0
+RWLC.US,D,20230810,000000,23.4944,23.6406,23.2996,23.3434,4608.65,0
+RWLC.US,D,20230811,000000,23.3484,23.4019,23.3484,23.4019,104.672,0
+RWLC.US,D,20230814,000000,23.436,23.4896,23.436,23.4896,207.292,0
+RWLC.US,D,20230815,000000,23.3873,23.5139,23.2349,23.2349,25565.6,0
+RWLC.US,D,20230816,000000,23.3678,23.3678,23.2363,23.2363,736.81,0
+RWLC.US,D,20230817,000000,23.2898,23.2898,22.9049,22.9049,1336.11,0
+RWLC.US,D,20230818,000000,22.7442,22.9342,22.7442,22.9342,441.265,0
+RWLC.US,D,20230821,000000,22.9683,23.1096,22.9683,23.1096,418.688,0
+RWLC.US,D,20230822,000000,23.134,23.134,23.0414,23.0414,413.557,0
+RWLC.US,D,20230823,000000,23.2947,23.2947,23.2947,23.2947,2.05239,0
+RWLC.US,D,20230824,000000,23.2996,23.2996,23.0264,23.0264,1233.49,0
+RWLC.US,D,20230825,000000,23.1047,23.1096,22.8757,23.1096,1467.46,0
+RWLC.US,D,20230828,000000,23.2266,23.2266,23.2266,23.2266,2.05239,0
+RWLC.US,D,20230829,000000,23.4263,23.5383,23.4263,23.5383,1426.41,0
+RWLC.US,D,20230830,000000,23.6796,23.6796,23.6748,23.6748,104.672,0
+RWLC.US,D,20230831,000000,23.6991,23.6991,23.6456,23.6456,412.531,0
+RWLC.US,D,20230901,000000,23.7674,23.7674,23.3873,23.5091,12346.1,0
+RWLC.US,D,20230905,000000,23.5432,23.5432,23.3093,23.4019,16390.4,0
+RWLC.US,D,20230906,000000,23.3678,23.4116,23.3678,23.4116,412.531,0
+RWLC.US,D,20230907,000000,23.2606,23.3532,23.2606,23.3532,3913.91,0
+RWLC.US,D,20230908,000000,23.395,23.395,23.395,23.395,7.18338,0
+RWLC.US,D,20230911,000000,23.5627,23.7187,23.436,23.4896,1342.26,0
+RWLC.US,D,20230912,000000,23.3783,23.3783,23.3783,23.3783,2.05239,0
+RWLC.US,D,20230913,000000,23.2655,23.2655,23.2655,23.2655,4.10479,0
+RWLC.US,D,20230914,000000,23.3776,23.4733,23.3629,23.4733,12235.3,0
+RWLC.US,D,20230915,000000,23.2655,23.2655,23.2655,23.2655,2.05239,0
+RWLC.US,D,20230918,000000,23.2022,23.2606,23.2022,23.2558,539.78,0
+RWLC.US,D,20230919,000000,23.2022,23.2753,23.2022,23.2753,529.518,0
+RWLC.US,D,20230920,000000,23.168,23.168,23.168,23.168,3.07859,0
+RWLC.US,D,20230921,000000,22.9098,22.9098,22.8952,22.8952,858.927,0
+RWLC.US,D,20230922,000000,22.8855,22.8855,22.8855,22.8855,32.8383,0
+RWLC.US,D,20230925,000000,22.7246,22.8074,22.6272,22.8074,6621.03,0
+RWLC.US,D,20230926,000000,22.7246,22.7246,22.6028,22.6028,212.423,0
+RWLC.US,D,20230927,000000,22.52,22.6298,22.52,22.6298,417.662,0
+RWLC.US,D,20230928,000000,22.866,22.866,22.866,22.866,7.18338,0
+RWLC.US,D,20230929,000000,22.7637,22.7637,22.7587,22.7587,417.662,0
+RWLC.US,D,20231002,000000,22.7051,22.7051,22.6028,22.6028,1048.77,0
+RWLC.US,D,20231003,000000,22.4128,22.4128,22.023,22.3203,8828.38,0
+RWLC.US,D,20231004,000000,22.2861,22.3787,22.2861,22.3787,2920.56,0
+RWLC.US,D,20231005,000000,22.3934,22.5152,22.3934,22.5152,412.531,0
+RWLC.US,D,20231006,000000,23.2801,23.2801,22.4323,22.7977,35533.1,0
+RWLC.US,D,20231009,000000,22.6272,22.8221,22.4128,22.8221,1109.32,0
+RWLC.US,D,20231010,000000,22.9391,23.1437,22.9195,23.1437,1189.36,0
+RWLC.US,D,20231011,000000,23.0949,23.0949,22.9293,22.9926,2692.74,0
+RWLC.US,D,20231012,000000,23.1047,23.1047,22.9293,22.9439,846.613,0
+RWLC.US,D,20231013,000000,22.8172,22.8172,22.8172,22.8172,7.18338,0
+RWLC.US,D,20231016,000000,22.978,23.0023,22.978,23.0023,417.662,0
+RWLC.US,D,20231017,000000,22.7442,22.9779,22.7442,22.9244,1553.66,0
+RWLC.US,D,20231018,000000,22.7929,22.8416,22.5833,22.5833,1165.76,0
+RWLC.US,D,20231019,000000,22.4957,22.5688,22.3397,22.3397,932.814,0
+RWLC.US,D,20231020,000000,22.1448,22.1448,22.1448,22.1448,7.18338,0
+RWLC.US,D,20231023,000000,22.1156,22.1156,22.1156,22.1156,109.803,0
+RWLC.US,D,20231024,000000,22.2374,22.2374,22.2082,22.2325,1046.72,0
+RWLC.US,D,20231025,000000,22.1399,22.1399,21.9694,21.9694,762.465,0
+RWLC.US,D,20231026,000000,21.8768,21.8768,21.3214,21.6966,2367.43,0
+RWLC.US,D,20231027,000000,21.7209,21.7209,21.6333,21.6333,828.141,0
+RWLC.US,D,20231030,000000,21.8818,21.8818,21.8818,21.8818,7.18338,0
+RWLC.US,D,20231031,000000,21.833,21.9889,21.833,21.9889,7362.97,0
+RWLC.US,D,20231101,000000,22.1107,22.1643,22.1107,22.1643,417.662,0
+RWLC.US,D,20231102,000000,22.3982,22.3982,22.3982,22.3982,436.134,0
+RWLC.US,D,20231103,000000,22.637,22.6748,22.637,22.6748,417.662,0
+RWLC.US,D,20231106,000000,22.6856,22.7344,22.6662,22.6662,6710.3,0
+RWLC.US,D,20231107,000000,22.7051,22.7685,22.7051,22.7685,410.479,0
+RWLC.US,D,20231108,000000,22.7734,22.7734,22.6759,22.7295,820.958,0
+RWLC.US,D,20231109,000000,22.7831,22.7831,22.5833,22.5833,1641.91,0
+RWLC.US,D,20231110,000000,22.6856,22.8026,22.6223,22.8026,1231.43,0
+RWLC.US,D,20231113,000000,22.9244,22.9244,22.9244,22.9244,1.02619,0
+RWLC.US,D,20231114,000000,23.2411,23.2982,23.2411,23.2982,820.958,0
+RWLC.US,D,20231115,000000,23.2411,23.2996,23.2363,23.2363,1231.43,0
+RWLC.US,D,20231116,000000,23.1437,23.1437,23.0073,23.0609,2586.01,0
+RWLC.US,D,20231117,000000,23.2411,23.3045,23.2411,23.3045,207.292,0
+RWLC.US,D,20231120,000000,23.319,23.3824,23.3093,23.3824,412.531,0
+RWLC.US,D,20231121,000000,23.3873,23.3873,23.1729,23.2558,2304.84,0
+RWLC.US,D,20231122,000000,23.3873,23.3873,23.3386,23.3434,1456.17,0
+RWLC.US,D,20231124,000000,23.4652,23.4652,23.4165,23.4409,6239.28,0
+RWLC.US,D,20231127,000000,23.4847,23.4847,23.4671,23.4671,410.479,0
+RWLC.US,D,20231128,000000,23.4944,23.4944,23.4116,23.4116,410.479,0
+RWLC.US,D,20231129,000000,23.5627,23.5627,23.4507,23.4507,326.331,0
+RWLC.US,D,20231130,000000,23.4263,23.5432,23.4263,23.4507,2955.45,0
+RWLC.US,D,20231201,000000,23.4165,23.6699,23.4165,23.6553,1814.31,0
+RWLC.US,D,20231204,000000,23.5042,23.5627,23.2801,23.4507,3987.8,0
+RWLC.US,D,20231205,000000,23.4555,23.4994,23.4555,23.4994,206.265,0
+RWLC.US,D,20231206,000000,23.5725,23.5725,23.475,23.475,412.531,0
+RWLC.US,D,20231207,000000,23.5919,23.5919,23.475,23.5481,8587.22,0
+RWLC.US,D,20231208,000000,23.5725,23.7235,23.5725,23.7235,718.338,0
+RWLC.US,D,20231211,000000,23.7966,23.8502,23.7966,23.8502,299.649,0
+RWLC.US,D,20231212,000000,23.8453,23.9573,23.8453,23.9573,205.239,0
+RWLC.US,D,20231213,000000,24.0499,24.2595,23.9623,24.2595,3337.19,0
+RWLC.US,D,20231214,000000,24.4202,24.4202,24.1474,24.2108,884.582,0
+RWLC.US,D,20231215,000000,24.2351,24.24,24.2351,24.24,205.239,0
+RWLC.US,D,20231218,000000,24.4057,24.4057,24.4057,24.4057,1.02619,0
+RWLC.US,D,20231219,000000,24.5469,24.5469,24.5323,24.5323,205.239,0
+RWLC.US,D,20231220,000000,24.5275,24.5275,24.3179,24.3179,820.958,0
+RWLC.US,D,20231221,000000,24.391,24.4251,24.391,24.4251,557.225,0
+RWLC.US,D,20231222,000000,24.6054,24.6151,24.508,24.5128,530.544,0
+RWLC.US,D,20231226,000000,24.6785,24.6785,24.6785,24.6785,1.02619,0
+RWLC.US,D,20231227,000000,24.6833,24.6833,24.659,24.659,206.265,0
+RWLC.US,D,20231228,000000,24.7387,24.7387,24.6298,24.6347,711.876,0
+RWLC.US,D,20231229,000000,24.6892,24.6892,24.5505,24.6001,1014.8,0
+RWLC.US,D,20240102,000000,24.501,24.501,24.199,24.199,2903.04,0
+RWLC.US,D,20240103,000000,24.1742,24.1742,24.1494,24.1494,274.653,0
+RWLC.US,D,20240104,000000,24.194,24.194,24.1503,24.1503,201.95,0
+RWLC.US,D,20240105,000000,24.2336,24.2633,24.0158,24.1693,6576.52,0
+RWLC.US,D,20240108,000000,24.5159,24.5159,24.5159,24.5159,1.00975,0
+RWLC.US,D,20240109,000000,24.5394,24.5394,24.5394,24.5394,1.00975,0
+RWLC.US,D,20240110,000000,24.5703,24.7635,24.5703,24.7635,1383.36,0
+RWLC.US,D,20240111,000000,24.8575,24.8575,24.5902,24.7238,1225.84,0
+RWLC.US,D,20240112,000000,24.9566,24.9566,24.8972,24.9021,245.37,0
+RWLC.US,D,20240116,000000,24.7783,24.8278,24.7783,24.8031,571.52,0
+RWLC.US,D,20240117,000000,24.3129,24.6545,24.3129,24.6545,8826.25,0
+RWLC.US,D,20240118,000000,24.7882,24.8724,24.7882,24.8724,114.102,0
+RWLC.US,D,20240119,000000,24.9368,25.0804,24.9368,25.0804,722.983,0
+RWLC.US,D,20240122,000000,25.2933,25.3626,25.1928,25.1928,5293.12,0
+RWLC.US,D,20240123,000000,25.0952,25.1695,25.0952,25.1695,505.886,0
+RWLC.US,D,20240124,000000,25.3478,25.3478,25.3478,25.3478,12.117,0
+RWLC.US,D,20240125,000000,25.3527,25.422,25.1745,25.4097,10658.9,0
+RWLC.US,D,20240126,000000,25.4517,25.4517,25.4369,25.4369,201.95,0
+RWLC.US,D,20240129,000000,25.3626,25.5953,25.3527,25.5953,2543.57,0
+RWLC.US,D,20240130,000000,25.5953,25.5953,25.5953,25.5953,11.1072,0
+RWLC.US,D,20240131,000000,25.5013,25.5013,25.2537,25.3379,11637.4,0
+RWLC.US,D,20240201,000000,25.6011,25.6011,25.6011,25.6011,1.00975,0
+RWLC.US,D,20240202,000000,25.6993,25.8429,25.6993,25.8429,201.95,0
+RWLC.US,D,20240205,000000,25.7835,25.7835,25.7835,25.7835,1.00975,0
+RWLC.US,D,20240206,000000,25.8231,25.8231,25.8231,25.8231,53.5169,0
+RWLC.US,D,20240207,000000,25.9568,26.0955,25.9568,26.0707,8821.2,0
+RWLC.US,D,20240208,000000,26.0757,26.1004,26.0757,26.1004,201.95,0
+RWLC.US,D,20240209,000000,26.1153,26.2688,26.046,26.2688,17307.1,0
+RWLC.US,D,20240212,000000,26.2539,26.2985,26.2539,26.2985,584.647,0
+RWLC.US,D,20240213,000000,25.9766,26.1846,25.8875,25.918,2419.37,0
+RWLC.US,D,20240214,000000,26.1747,26.2539,26.1054,26.1995,5021.5,0
+RWLC.US,D,20240215,000000,26.3133,26.348,26.3133,26.348,527.091,0
+RWLC.US,D,20240216,000000,26.1945,26.353,26.1153,26.1153,6757.27,0
+RWLC.US,D,20240220,000000,26.1103,26.1103,26.1103,26.1103,59.5754,0
+RWLC.US,D,20240221,000000,25.9766,25.9816,25.9766,25.9816,201.95,0
+RWLC.US,D,20240222,000000,26.4124,26.5807,26.4124,26.5758,747.217,0
+RWLC.US,D,20240223,000000,26.5213,26.5362,26.5213,26.5362,285.76,0
+RWLC.US,D,20240226,000000,26.7293,26.8184,26.6402,26.6402,1033.98,0
+RWLC.US,D,20240227,000000,26.6501,26.8085,26.6352,26.6352,9711.81,0
+RWLC.US,D,20240228,000000,26.6996,26.7095,26.551,26.7095,2813.17,0
+RWLC.US,D,20240229,000000,26.6996,26.6996,26.6996,26.6996,26.2536,0
+RWLC.US,D,20240301,000000,26.9967,26.9967,26.9967,26.9967,25.2438,0
+RWLC.US,D,20240304,000000,26.9175,27.0462,26.8877,27.0462,1952.86,0
+RWLC.US,D,20240305,000000,26.9075,26.9075,26.6897,26.7213,24308.8,0
+RWLC.US,D,20240306,000000,26.9373,26.9868,26.9175,26.9175,3973.38,0
+RWLC.US,D,20240307,000000,27.165,27.3235,27.1056,27.3235,3515.96,0
+RWLC.US,D,20240308,000000,27.1056,27.1056,27.0957,27.0957,274.653,0
+RWLC.US,D,20240311,000000,26.9868,27.1551,26.8283,27.0363,2915.15,0
+RWLC.US,D,20240312,000000,27.0264,27.2839,27.0264,27.2839,704.808,0
+RWLC.US,D,20240313,000000,27.3433,27.4423,27.2542,27.2789,3069.65,0
+RWLC.US,D,20240314,000000,27.2146,27.2542,27.1254,27.238,1779.18,0
+RWLC.US,D,20240315,000000,27.2344,27.2344,26.9967,27.1353,6619.94,0
+RWLC.US,D,20240318,000000,27.1551,27.1551,27.0759,27.128,1902.37,0
+RWLC.US,D,20240319,000000,27.1947,27.3463,27.1947,27.3037,602.823,0
+RWLC.US,D,20240320,000000,27.2938,27.5216,27.2938,27.5216,6048.42,0
+RWLC.US,D,20240321,000000,27.6008,27.6305,27.6008,27.6305,227.194,0
+RWLC.US,D,20240322,000000,27.6295,27.7394,27.581,27.581,1281.37,0
+RWLC.US,D,20240325,000000,27.6503,27.7097,27.4918,27.6247,2178.03,0
+RWLC.US,D,20240326,000000,27.6503,27.6503,27.5216,27.5216,2790.95,0
+RWLC.US,D,20240327,000000,27.6503,27.6503,27.3532,27.5388,7174.3,0
+RWLC.US,D,20240328,000000,27.5711,27.6305,27.4918,27.6305,3471.53,0
+RWLC.US,D,20240401,000000,27.5216,27.5216,27.5191,27.5191,202.96,0
+RWLC.US,D,20240402,000000,27.4621,27.5513,27.2344,27.5513,10481.2,0
+RWLC.US,D,20240403,000000,27.4324,27.68,27.3532,27.68,7285.37,0
+RWLC.US,D,20240404,000000,27.7789,27.7989,27.4225,27.4225,351.394,0
+RWLC.US,D,20240405,000000,27.3433,27.6008,27.3334,27.6008,14474.8,0
+RWLC.US,D,20240408,000000,27.5265,27.5265,27.4828,27.5265,4845.8,0
+RWLC.US,D,20240409,000000,27.6206,27.6899,27.1947,27.4296,5080.07,0
+RWLC.US,D,20240410,000000,27.1947,27.3086,27.1155,27.3086,6237.24,0
+RWLC.US,D,20240411,000000,27.2641,27.4968,27.1155,27.4968,8374.89,0
+RWLC.US,D,20240412,000000,27.1947,27.2641,27.1106,27.1106,777.51,0
+RWLC.US,D,20240415,000000,27.581,27.581,26.8679,26.8828,1472.22,0
+RWLC.US,D,20240416,000000,26.6897,26.7491,26.6748,26.6748,2833.36,0
+RWLC.US,D,20240417,000000,26.8877,26.8877,26.6402,26.6847,822.949,0
+RWLC.US,D,20240418,000000,26.6402,26.6699,26.5708,26.5857,609.891,0
+RWLC.US,D,20240419,000000,26.4718,26.5708,26.2143,26.2143,1975.07,0
+RWLC.US,D,20240422,000000,26.4916,26.6578,26.4124,26.6578,1353.07,0
+RWLC.US,D,20240423,000000,26.7887,26.9818,26.7887,26.9818,1479.28,0
+RWLC.US,D,20240424,000000,27.0462,27.0462,27.0313,27.0313,206.999,0
+RWLC.US,D,20240425,000000,26.6104,26.7739,26.6104,26.7739,710.866,0
+RWLC.US,D,20240426,000000,26.9571,27.0511,26.6104,27.0511,20967.5,0
+RWLC.US,D,20240429,000000,27.0165,27.2235,27.0165,27.2235,779.529,0
+RWLC.US,D,20240430,000000,27.0957,27.4027,26.858,26.8581,9506.83,0
+RWLC.US,D,20240501,000000,26.8085,26.9769,26.8085,26.8414,712.886,0
+RWLC.US,D,20240502,000000,27.0858,27.0858,26.8481,27.0511,611.91,0
+RWLC.US,D,20240503,000000,27.3532,27.3582,27.3532,27.3582,298.887,0
+RWLC.US,D,20240506,000000,27.5414,27.7147,27.5414,27.7147,259.506,0
+RWLC.US,D,20240507,000000,27.7394,27.8187,27.6503,27.6949,3230.2,0
+RWLC.US,D,20240508,000000,27.581,27.8286,27.581,27.6206,6656.29,0
+RWLC.US,D,20240509,000000,27.7394,27.9028,27.68,27.8682,4342.95,0
+RWLC.US,D,20240510,000000,28.0266,28.0266,27.9474,27.9573,671.486,0
+RWLC.US,D,20240513,000000,27.9078,27.9078,27.9078,27.9078,108.043,0
+RWLC.US,D,20240514,000000,27.888,28.0464,27.888,28.0464,1713.55,0
+RWLC.US,D,20240515,000000,28.1851,28.3633,28.1851,28.3633,467.516,0
+RWLC.US,D,20240516,000000,28.3733,28.4426,28.3386,28.3386,450.35,0
+RWLC.US,D,20240517,000000,28.3804,28.4178,28.3804,28.4178,151.463,0
+RWLC.US,D,20240520,000000,28.5009,28.6406,28.497,28.5466,4591.35,0
+RWLC.US,D,20240521,000000,28.497,28.497,28.497,28.497,1.00975,0
+RWLC.US,D,20240522,000000,28.3435,28.4624,28.3435,28.3485,504.876,0
+RWLC.US,D,20240523,000000,28.601,28.6208,28.3683,28.3683,851.222,0
+RWLC.US,D,20240524,000000,28.6208,28.7289,28.6207,28.6406,2890.92,0
+RWLC.US,D,20240528,000000,28.7001,28.7001,28.6307,28.6592,1835.73,0
+RWLC.US,D,20240529,000000,28.5812,28.5812,28.3336,28.5228,405.921,0
+RWLC.US,D,20240530,000000,28.2841,28.71,28.2841,28.403,3213.03,0
+RWLC.US,D,20240531,000000,28.5317,28.5636,28.4129,28.5636,866.368,0
+RWLC.US,D,20240603,000000,28.7001,28.7793,28.6208,28.6208,2674.83,0
+RWLC.US,D,20240604,000000,28.5119,28.5812,28.5119,28.5713,448.33,0
+RWLC.US,D,20240605,000000,28.8189,28.9576,28.7595,28.9576,21589.5,0
+RWLC.US,D,20240606,000000,29.017,29.017,28.9625,28.9625,418.038,0
+RWLC.US,D,20240607,000000,28.8585,28.908,28.8437,28.8437,409.96,0
+RWLC.US,D,20240610,000000,28.7595,28.8783,28.7595,28.809,4564.08,0
+RWLC.US,D,20240611,000000,28.5812,28.9179,28.5812,28.8932,6600.76,0
+RWLC.US,D,20240612,000000,29.2348,29.3834,29.215,29.215,557.384,0
+RWLC.US,D,20240613,000000,29.2448,29.2448,28.9972,29.0962,1232.9,0
+RWLC.US,D,20240614,000000,28.8981,29.0417,28.8981,29.0417,396.833,0
+RWLC.US,D,20240617,000000,29.1754,29.324,29.0269,29.215,1554.01,0
+RWLC.US,D,20240618,000000,29.3537,29.3537,29.1061,29.3042,8228.48,0
+RWLC.US,D,20240620,000000,29.3438,29.5419,29.1754,29.1754,6764.34,0
+RWLC.US,D,20240621,000000,29.215,29.215,29.0863,29.0863,1198.57,0
+RWLC.US,D,20240624,000000,29.2844,29.2844,29.1952,29.1952,312.013,0
+RWLC.US,D,20240625,000000,29.2547,29.2745,29.1853,29.2646,2314.35,0
+RWLC.US,D,20240626,000000,29.215,29.3042,29.215,29.215,302.926,0
+RWLC.US,D,20240627,000000,29.3735,29.3735,29.1754,29.2249,1646.9,0
+RWLC.US,D,20240628,000000,29.4131,29.4131,29.1457,29.1457,835.066,0
+RWLC.US,D,20240701,000000,29.3537,29.3537,29.1259,29.1863,3571.49,0
+RWLC.US,D,20240702,000000,29.3883,29.3883,29.1754,29.2547,37260.9,0
+RWLC.US,D,20240703,000000,29.4626,29.522,29.3933,29.4923,15106.9,0
+RWLC.US,D,20240705,000000,29.0764,29.6706,29.0764,29.6706,1989.21,0
+RWLC.US,D,20240708,000000,29.73,29.73,29.4725,29.6508,9919.82,0
+RWLC.US,D,20240709,000000,29.7696,29.7696,29.5419,29.6013,4067.28,0
+RWLC.US,D,20240710,000000,29.7102,29.8934,29.7102,29.839,5462.76,0
+RWLC.US,D,20240711,000000,29.938,29.938,29.73,29.73,444.291,0
+RWLC.US,D,20240712,000000,29.7894,30.0766,29.73,29.73,13316.6,0
+RWLC.US,D,20240715,000000,29.9479,29.9974,29.7795,29.8191,8306.23,0
+RWLC.US,D,20240716,000000,29.8489,29.8489,29.7597,29.8092,3961.26,0
+RWLC.US,D,20240717,000000,29.6904,29.6904,29.3438,29.3438,4266.21,0
+RWLC.US,D,20240718,000000,29.4527,29.4527,29.1358,29.1358,6049.43,0
+RWLC.US,D,20240719,000000,29.1358,29.2051,28.9476,29.0219,8174.96,0
+RWLC.US,D,20240722,000000,29.2844,29.4032,29.2547,29.4032,421.067,0
+RWLC.US,D,20240723,000000,29.4527,29.4527,29.3636,29.3636,202.96,0
+RWLC.US,D,20240724,000000,29.2249,29.2249,28.7892,28.7941,1009.75,0
+RWLC.US,D,20240725,000000,28.6406,28.809,28.4822,28.5348,3857.25,0
+RWLC.US,D,20240726,000000,28.7991,28.9576,28.7991,28.8486,832.037,0
+RWLC.US,D,20240729,000000,28.9873,29.0368,28.8486,28.8833,504.876,0
+RWLC.US,D,20240730,000000,28.9774,29.1655,28.6505,28.6555,10011.7,0
+RWLC.US,D,20240731,000000,29.0269,29.2348,28.9675,29.2348,983.5,0
+RWLC.US,D,20240801,000000,29.3042,29.4032,28.7001,28.7858,4389.4,0
+RWLC.US,D,20240802,000000,28.2841,28.2841,28.1059,28.1752,2422.39,0
+RWLC.US,D,20240805,000000,25.8776,27.581,25.8776,27.3829,6954.17,0
+RWLC.US,D,20240806,000000,27.4423,27.8682,27.4027,27.8089,4564.08,0
+RWLC.US,D,20240807,000000,28.0167,29.2448,27.6701,27.6722,7120.78,0
+RWLC.US,D,20240808,000000,27.779,28.1158,27.779,28.1158,779.529,0
+RWLC.US,D,20240809,000000,28.2445,28.4426,28.2247,28.3336,8437.5,0
+RWLC.US,D,20240812,000000,28.4228,28.4921,28.4228,28.4327,634.125,0
+RWLC.US,D,20240813,000000,28.6704,28.8486,28.6704,28.8486,228.204,0
+RWLC.US,D,20240814,000000,29.0368,29.116,29.017,29.0863,5203.26,0
+RWLC.US,D,20240815,000000,29.2547,29.4457,29.2547,29.423,11409.2,0
+RWLC.US,D,20240816,000000,29.5518,29.631,29.5518,29.631,487.711,0
+RWLC.US,D,20240819,000000,29.6409,29.7894,29.5914,29.7894,1816.54,0
+RWLC.US,D,20240820,000000,29.8687,29.8687,29.8687,29.8687,271.623,0
+RWLC.US,D,20240821,000000,29.9281,30.0172,29.9281,30.0172,458.428,0
+RWLC.US,D,20240822,000000,30.0667,30.1658,29.8191,29.8191,4934.66,0
+RWLC.US,D,20240823,000000,29.938,30.1361,29.938,30.1311,8588.96,0
+RWLC.US,D,20240826,000000,30.0667,30.0667,30.0172,30.0172,155.502,0
+RWLC.US,D,20240827,000000,30.0964,30.1559,30.0964,30.1559,234.262,0
+RWLC.US,D,20240828,000000,30.245,30.245,29.8786,29.938,15450.2,0
+RWLC.US,D,20240829,000000,30.0964,30.2054,30.0865,30.0865,2721.28,0
+RWLC.US,D,20240830,000000,30.1955,30.2054,30.0766,30.2004,4541.87,0
+RWLC.US,D,20240903,000000,29.7498,29.7498,29.4813,29.4813,2657.67,0
+RWLC.US,D,20240904,000000,29.4824,29.4824,29.2547,29.2745,16196.4,0
+RWLC.US,D,20240905,000000,29.4428,29.5735,29.3537,29.3735,7385.33,0
+RWLC.US,D,20240906,000000,29.4131,29.4131,28.8585,28.8585,4224.81,0
+RWLC.US,D,20240909,000000,29.1853,29.1853,29.1061,29.1259,1223.82,0
+RWLC.US,D,20240910,000000,29.1457,29.1556,29.0467,29.1556,417.028,0
+RWLC.US,D,20240911,000000,29.1556,29.4856,28.9179,29.4856,7391.39,0
+RWLC.US,D,20240912,000000,29.5319,29.7696,29.5319,29.7003,107875,0
+RWLC.US,D,20240913,000000,29.8687,29.9875,29.839,29.8786,4508.55,0
+RWLC.US,D,20240916,000000,30.0172,30.0865,30.0172,30.0865,146.414,0
+RWLC.US,D,20240917,000000,30.1757,30.4233,30.037,30.037,9893.56,0
+RWLC.US,D,20240918,000000,30.0271,30.1757,30.0271,30.0917,880.505,0
+RWLC.US,D,20240919,000000,30.4728,30.4926,30.4034,30.4926,448.33,0
+RWLC.US,D,20240920,000000,30.453,30.453,30.1063,30.4431,12408.8,0
+RWLC.US,D,20240923,000000,30.4332,30.5619,30.3539,30.5619,3295.83,0
+RWLC.US,D,20240924,000000,30.5817,30.6114,30.5619,30.6114,404.911,0
+RWLC.US,D,20240925,000000,30.6312,30.6312,30.5619,30.6213,1972.04,0
+RWLC.US,D,20240926,000000,30.859,30.859,30.7253,30.7253,692.691,0
+RWLC.US,D,20240927,000000,30.7105,30.7105,30.4926,30.5817,8045.71,0
+RWLC.US,D,20240930,000000,30.5623,30.5718,30.4926,30.5712,1308.64,0
+RWLC.US,D,20241001,000000,30.5817,30.5817,30.344,30.4332,1152.12,0
+RWLC.US,D,20241002,000000,30.3341,30.3638,30.3341,30.3638,230.223,0
+RWLC.US,D,20241003,000000,30.3143,30.4034,30.2698,30.2698,4947.79,0
+RWLC.US,D,20241004,000000,30.4827,30.6015,30.4827,30.6015,867.378,0
+RWLC.US,D,20241007,000000,30.4034,30.4034,30.3737,30.3737,208.009,0
+RWLC.US,D,20241008,000000,30.453,30.7006,30.453,30.552,4019.83,0
+RWLC.US,D,20241009,000000,30.5025,30.7402,30.5025,30.7402,29360.6,0
+RWLC.US,D,20241010,000000,30.6807,30.8095,30.5718,30.8095,1543.91,0
+RWLC.US,D,20241011,000000,30.245,30.9977,30.245,30.9977,1226.85,0
+RWLC.US,D,20241014,000000,31.067,31.2353,31.067,31.2353,611.91,0
+RWLC.US,D,20241015,000000,31.1561,31.1561,31.0571,31.0571,421.067,0
+RWLC.US,D,20241016,000000,31.1066,31.1759,31.0571,31.1759,5200.23,0
+RWLC.US,D,20241017,000000,31.2452,31.2452,31.1759,31.1759,747.217,0
+RWLC.US,D,20241018,000000,31.2353,31.2353,31.2353,31.2353,1.00975,0
+RWLC.US,D,20241021,000000,31.2452,31.374,31.1759,31.2155,2830.34,0
+RWLC.US,D,20241022,000000,31.1858,31.1858,31.1858,31.1858,1.00975,0
+RWLC.US,D,20241023,000000,31.0571,31.0571,30.7798,30.8144,1215.74,0
+RWLC.US,D,20241024,000000,30.8491,30.859,30.8293,30.859,412.989,0
+RWLC.US,D,20241025,000000,30.8887,30.8887,30.8095,30.8095,18762.2,0
+RWLC.US,D,20241028,000000,30.859,30.9481,30.8491,30.9481,6151.42,0
+RWLC.US,D,20241029,000000,30.8887,31.0868,30.8887,30.9877,4099.6,0
+RWLC.US,D,20241030,000000,31.0175,31.0323,31.0175,31.0323,210.028,0
+RWLC.US,D,20241031,000000,30.8689,30.8689,30.7402,30.7402,413.999,0
+RWLC.US,D,20241101,000000,30.8194,30.8887,30.8194,30.8788,606.862,0
+RWLC.US,D,20241104,000000,30.9085,30.9085,30.8095,30.8095,403.901,0
+RWLC.US,D,20241105,000000,31.0076,31.2056,31.0076,31.2056,11621.2,0
+RWLC.US,D,20241106,000000,31.5621,31.6562,31.5621,31.6562,499.828,0
+RWLC.US,D,20241107,000000,31.9781,32.0078,31.9781,32.0078,303.935,0
+RWLC.US,D,20241108,000000,32.0375,32.1365,32.0375,32.1365,403.901,0
+RWLC.US,D,20241111,000000,32.1564,32.1861,32.1564,32.1861,47891.6,0
+RWLC.US,D,20241112,000000,32.1266,32.2009,32.1266,32.2009,205.989,0
+RWLC.US,D,20241113,000000,32.1663,32.2653,32.1663,32.2653,619.988,0
+RWLC.US,D,20241114,000000,32.2158,32.2158,32.0771,32.0771,416.018,0
+RWLC.US,D,20241115,000000,31.889,31.889,31.681,31.681,619.988,0
+RWLC.US,D,20241118,000000,31.6513,31.7404,31.6513,31.7404,458.428,0
+RWLC.US,D,20241119,000000,31.5027,31.7503,30.9184,31.7503,6067.61,0
+RWLC.US,D,20241120,000000,31.78,31.7998,31.5126,31.7998,5404.2,0
+RWLC.US,D,20241121,000000,31.8295,32.0177,31.8295,31.9979,1958.92,0
+RWLC.US,D,20241122,000000,32.0177,32.1167,32.0177,32.1167,406.93,0
+RWLC.US,D,20241125,000000,32.2653,32.3049,32.1266,32.2851,1822.6,0
+RWLC.US,D,20241126,000000,32.3049,32.4039,32.3049,32.4039,424.096,0
+RWLC.US,D,20241127,000000,32.4634,32.4733,32.3742,32.3742,2375.95,0
+RWLC.US,D,20241129,000000,32.5723,32.6416,32.5723,32.602,381.686,0
+RWLC.US,D,20241202,000000,32.5525,32.6614,32.4832,32.6614,4551.97,0
+RWLC.US,D,20241203,000000,32.8001,32.8001,32.7307,32.7704,5691.98,0
+RWLC.US,D,20241204,000000,32.8595,33.0378,32.8595,33.0378,28821.4,0
+RWLC.US,D,20241205,000000,33.0477,33.0873,33.0477,33.0873,110.063,0
+RWLC.US,D,20241206,000000,33.0972,33.0972,33.0031,33.0031,407.94,0
+RWLC.US,D,20241209,000000,33.0179,33.0179,32.7506,32.7506,1139,0
+RWLC.US,D,20241210,000000,32.6812,32.81,32.6515,32.6515,5505.17,0
+RWLC.US,D,20241211,000000,32.7506,32.7803,32.7506,32.7555,2986.85,0
+RWLC.US,D,20241212,000000,32.8199,32.8199,32.7208,32.7208,494.779,0
+RWLC.US,D,20241213,000000,32.6515,32.6515,32.6218,32.6218,291.818,0
+RWLC.US,D,20241218,000000,32.3247,32.4039,31.7404,31.7404,12163.4,0
+RWLC.US,D,20241219,000000,31.9286,31.9286,31.7598,31.7598,5222.44,0
+RWLC.US,D,20241220,000000,31.4829,31.988,31.473,31.9088,13224.7,0
+RWLC.US,D,20241223,000000,31.889,31.9984,31.1759,31.9984,2655.65,0
+RWLC.US,D,20241224,000000,32.0573,32.1564,32.0573,32.1564,315.043,0
+RWLC.US,D,20241227,000000,32.1167,32.1861,31.8791,31.895,2352.72,0
+RWLC.US,D,20241230,000000,31.7,31.77,31.7,31.7599,346,0
+RWLC.US,D,20241231,000000,31.76,31.76,31.2,31.6313,1149,0
+RWLC.US,D,20250102,000000,31.67,31.77,31.43,31.57,3815,0
+RWLC.US,D,20250103,000000,31.82,31.98,31.82,31.9743,21401,0
+RWLC.US,D,20250106,000000,32.14,32.21,32.095,32.095,955,0
+RWLC.US,D,20250107,000000,32.2,32.2,31.794,31.794,6036,0
+RWLC.US,D,20250108,000000,31.79,31.9,31.72,31.9,6097,0
+RWLC.US,D,20250110,000000,31.56,31.65,31.3,31.5367,2576,0
+RWLC.US,D,20250113,000000,31.34,31.3842,31.34,31.3842,250,0
+RWLC.US,D,20250114,000000,31.45,31.5,31.42,31.5,1172,0
+RWLC.US,D,20250121,000000,32.48,32.62,31.45,32.62,6277,0
+RWLC.US,D,20250122,000000,32.8,32.8,32.72,32.72,718,0
+RWLC.US,D,20250123,000000,32.74,32.93,32.67,32.9279,2958,0
+RWLC.US,D,20250124,000000,32.98,33.04,32.88,32.8843,8455,0
+RWLC.US,D,20250127,000000,32.47,32.48,32.4,32.4,506,0
+RWLC.US,D,20250128,000000,32.57,32.7766,32.57,32.7766,466,0
+RWLC.US,D,20250129,000000,32.62,32.6656,32.62,32.6656,257,0
+RWLC.US,D,20250130,000000,32.85,32.95,32.85,32.8627,837,0
+RWLC.US,D,20250131,000000,32.99,33.1,32.8343,32.8343,984,0
+RWLC.US,D,20250203,000000,32.29,32.6561,32.29,32.6561,1855,0
+RWLC.US,D,20250204,000000,32.95,33.02,32.75,33.0164,10254,0
+RWLC.US,D,20250205,000000,33.0716,33.2509,33.01,33.2509,3875,0
+RWLC.US,D,20250206,000000,33.39,33.5207,33.25,33.5207,10494,0
+RWLC.US,D,20250207,000000,33.64,33.64,33.29,33.415,6263,0
+RWLC.US,D,20250210,000000,33.64,33.77,33.53,33.67,650212,0
+RWLC.US,D,20250211,000000,33.54,33.71,33.5267,33.71,9177,0
+RWLC.US,D,20250212,000000,33.48,33.66,33.48,33.655,7438,0
+RWLC.US,D,20250213,000000,33.7,34.02,33.7,33.985,5635,0
+RWLC.US,D,20250214,000000,34.05,34.06,34.005,34.055,947,0
+RWLC.US,D,20250218,000000,34.3,34.43,34.2901,34.33,6055,0
+RWLC.US,D,20250219,000000,34.16,34.35,34.16,34.3092,9913,0
+RWLC.US,D,20250220,000000,34.25,34.25,34.02,34.18,4985,0
+RWLC.US,D,20250221,000000,34.1,34.1,33.6625,33.6625,2185,0
+RWLC.US,D,20250224,000000,33.66,33.7,33.56,33.7,6739,0
+RWLC.US,D,20250225,000000,33.7,33.72,33.48,33.6593,9347,0
+RWLC.US,D,20250226,000000,33.75,33.91,33.5676,33.59,7517,0
+RWLC.US,D,20250227,000000,33.64,33.78,33.28,33.28,7265,0
+RWLC.US,D,20250228,000000,33.17,33.5416,33.17,33.5416,8171,0
+RWLC.US,D,20250303,000000,33.89,33.89,33.235,33.2623,13806,0
+RWLC.US,D,20250304,000000,33.07,33.37,32.8901,33.1552,10051,0
+RWLC.US,D,20250305,000000,33.21,33.52,33.12,33.4807,51185,0
+RWLC.US,D,20250306,000000,33.11,33.3044,32.76,32.8519,12942,0
+RWLC.US,D,20250307,000000,32.85,33.1095,32.5,33.1095,65437,0
+RWLC.US,D,20250310,000000,32.64,32.74,32.05,32.3001,30362,0
+RWLC.US,D,20250311,000000,32.15,32.17,31.74,31.9571,22732,0
+RWLC.US,D,20250312,000000,32.17,32.2,31.91,32.0662,9031,0
+RWLC.US,D,20250313,000000,32.17,32.17,31.6264,31.84,10521,0
+RWLC.US,D,20250314,000000,32.12,32.435,32.08,32.4244,15227,0
+RWLC.US,D,20250317,000000,32.58,32.95,32.58,32.855,8764,0
+RWLC.US,D,20250318,000000,32.65,32.65,32.45,32.55,4239,0
+RWLC.US,D,20250319,000000,32.52,32.91,32.5084,32.895,3404,0
+RWLC.US,D,20250320,000000,32.61,32.92,32.55,32.7165,7205,0
+RWLC.US,D,20250321,000000,32.48,32.6516,32.4799,32.6516,3899,0
+RWLC.US,D,20250324,000000,33.13,33.17,32.99,33.1373,34970,0
+RWLC.US,D,20250325,000000,33.23,33.39,33.23,33.39,11927,0
+RWLC.US,D,20250326,000000,33.2,33.27,32.86,32.89,8085,0
+RWLC.US,D,20250327,000000,32.89,33.01,32.79,32.916,3627,0
+RWLC.US,D,20250328,000000,32.75,32.75,32.27,32.5206,18138,0
+RWLC.US,D,20250331,000000,31.96,32.4691,31.96,32.4691,5410,0
+RWLC.US,D,20250401,000000,32.4,32.51,32.19,32.5,8358,0
+RWLC.US,D,20250402,000000,32.31,32.84,32.31,32.84,16245,0
+RWLC.US,D,20250403,000000,31.79,31.79,31.3896,31.3896,9040,0
+RWLC.US,D,20250404,000000,30.286,30.286,29.46,29.5611,190108,0
+RWLC.US,D,20250407,000000,28.2,29.35,28.13,29.1974,83336,0
+RWLC.US,D,20250408,000000,30.1001,30.11,28.655,28.7702,13933,0
+RWLC.US,D,20250409,000000,28.58,31.3,28.58,31.3,8391,0
+RWLC.US,D,20250410,000000,30.65,30.7188,29.78,30.3115,3344,0
+RWLC.US,D,20250411,000000,30.44,31.11,30.26,31.099,4436,0
+RWLC.US,D,20250414,000000,31.58,31.58,31.3636,31.5136,13088,0
+RWLC.US,D,20250415,000000,31.66,31.93,31.53,31.575,6458,0
+RWLC.US,D,20250416,000000,30.8303,31.52,30.8303,30.9164,2774,0
+RWLC.US,D,20250417,000000,31.2611,31.5499,31.25,31.355,6321,0
+RWLC.US,D,20250421,000000,31.1099,31.1099,30.495,30.495,8546,0
+RWLC.US,D,20250422,000000,30.93,31.505,30.69,31.505,5360,0
+RWLC.US,D,20250423,000000,31.93,31.9448,31.9,31.94,7392,0
+RWLC.US,D,20250424,000000,31.92,32.3542,31.8762,32.3542,4773,0
+RWLC.US,D,20250425,000000,32.2592,32.45,32.2592,32.45,1516,0
+RWLC.US,D,20250428,000000,32.48,32.65,32.213,32.65,18955,0
+RWLC.US,D,20250429,000000,32.68,32.947,32.645,32.89,12135,0
+RWLC.US,D,20250430,000000,32.595,32.85,32.5675,32.85,2307,0
+RWLC.US,D,20250501,000000,33.21,33.24,32.98,33.015,23880,0
+RWLC.US,D,20250502,000000,33.44,33.44,33.2,33.39,4442,0
+RWLC.US,D,20250505,000000,33.33,33.39,33.33,33.3354,1708,0
+RWLC.US,D,20250506,000000,33.18,33.225,33.1001,33.1637,18515,0
+RWLC.US,D,20250507,000000,33.165,33.2,33.03,33.2,3703,0
+RWLC.US,D,20250508,000000,33.4499,33.4499,33.21,33.23,3849,0
+RWLC.US,D,20250509,000000,33.2,33.2,32.91,33.08,6829,0
+RWLC.US,D,20250512,000000,33.725,33.725,33.48,33.6408,13071,0
+RWLC.US,D,20250513,000000,33.6736,33.93,33.6736,33.885,159371,0
+RWLC.US,D,20250514,000000,33.74,33.792,33.7399,33.79,3071,0
+RWLC.US,D,20250515,000000,33.87,34.19,33.87,34.121,12549,0
+RWLC.US,D,20250516,000000,34.3,34.585,34.3,34.5051,134484,0
+RWLC.US,D,20250519,000000,34.5,34.7699,34.3195,34.73,29132,0
+RWLC.US,D,20250520,000000,34.78,34.819,34.72,34.77,2550,0
+RWLC.US,D,20250521,000000,34.75,34.819,34.51,34.5113,4404,0
+RWLC.US,D,20250527,000000,34.8,34.8,34.625,34.75,4905,0
+RWLC.US,D,20250528,000000,34.66,34.82,34.66,34.7408,6436,0
+RWLC.US,D,20250530,000000,34.55,34.74,34.4,34.71,21132,0
+RWLC.US,D,20250602,000000,34.75,34.96,34.75,34.955,1675,0
+RWLC.US,D,20250603,000000,34.911,35.26,34.911,35.2047,3619,0
+RWLC.US,D,20250604,000000,35.15,35.22,35.14,35.14,3357,0
+RWLC.US,D,20250605,000000,35.12,35.355,35.1,35.1,5160,0
+RWLC.US,D,20250606,000000,35.31,35.32,35.21,35.305,4170,0
+RWLC.US,D,20250609,000000,35.17,35.255,35.08,35.255,22544,0
+RWLC.US,D,20250610,000000,35.22,35.22,34.96,35.04,2379,0
+RWLC.US,D,20250611,000000,35.224,35.25,35.13,35.13,782,0
+RWLC.US,D,20250612,000000,35.15,35.232,35.15,35.22,1829,0
+RWLC.US,D,20250613,000000,35.01,35.249,34.9,34.9804,3607,0
+RWLC.US,D,20250616,000000,35.1683,35.43,35.1683,35.27,6574,0
+RWLC.US,D,20250617,000000,35.13,35.13,34.831,34.88,7089,0
+RWLC.US,D,20250618,000000,34.89,35.05,34.89,35,10437,0
+RWLC.US,D,20250620,000000,34.875,34.9297,34.64,34.67,13008,0
+RWLC.US,D,20250623,000000,34.66,34.87,34.605,34.835,4771,0
+RWLC.US,D,20250624,000000,35.258,35.315,35.17,35.315,2489,0
+RWLC.US,D,20250626,000000,35.37,35.54,35.37,35.51,7621,0
+RWLC.US,D,20250627,000000,35.616,35.74,35.616,35.66,4299,0
+RWLC.US,D,20250630,000000,35.75,35.9172,35.7106,35.9172,3275,0
+RWLC.US,D,20250701,000000,35.87,35.87,35.75,35.8,4647,0
+RWLC.US,D,20250702,000000,35.55,35.88,35.45,35.5202,13530,0
+RWLC.US,D,20250703,000000,35.61,35.91,35.61,35.91,1603,0
+RWLC.US,D,20250707,000000,35.91,35.99,35.7169,35.805,8082,0
+RWLC.US,D,20250708,000000,35.9185,35.9185,35.86,35.86,8407,0
+RWLC.US,D,20250709,000000,35.86,35.93,35.8552,35.93,4239,0
+RWLC.US,D,20250710,000000,35.9,36.07,35.88,36.0464,10394,0
+RWLC.US,D,20250711,000000,35.83,35.89,35.81,35.845,3025,0
+RWLC.US,D,20250714,000000,35.85,35.98,35.46,35.93,2861,0
+RWLC.US,D,20250715,000000,36.06,36.11,35.83,35.925,5873,0
+RWLC.US,D,20250716,000000,35.83,35.91,35.726,35.91,4889,0
+RWLC.US,D,20250717,000000,36.0888,36.12,35.97,36.12,1356,0
+RWLC.US,D,20250718,000000,36.21,36.31,36.13,36.155,16277,0
+RWLC.US,D,20250721,000000,36.26,36.449,36.23,36.385,7530,0
+RWLC.US,D,20250722,000000,36.14,36.3,36.1106,36.245,6155,0
+RWLC.US,D,20250723,000000,36.37,36.5903,36.3604,36.5903,6499,0
+RWLC.US,D,20250724,000000,36.71,37.27,36.71,36.8074,6451,0
+RWLC.US,D,20250725,000000,36.86,36.91,36.73,36.87,1770,0
+RWLC.US,D,20250728,000000,36.69,36.6924,36.6,36.61,1010,0
+RWLC.US,D,20250729,000000,36.58,36.6499,36.52,36.52,2400,0
+RWLC.US,D,20250730,000000,36.468,36.66,36.45,36.51,3157,0
+RWLC.US,D,20250731,000000,36.52,36.655,36.5,36.5,3561,0
+RWLC.US,D,20250801,000000,35.99,36.12,35.91,36.02,3581,0
+RWLC.US,D,20250804,000000,36.3361,36.56,36.3361,36.55,27214,0
+RWLC.US,D,20250805,000000,36.495,36.52,36.4,36.4,26408,0
+RWLC.US,D,20250806,000000,36.73,36.88,36.73,36.88,1290,0
+RWLC.US,D,20250807,000000,37.18,37.73,36.43,36.5581,5715,0
+RWLC.US,D,20250808,000000,36.74,36.77,36.74,36.765,2535,0
+RWLC.US,D,20250811,000000,36.71,36.8599,36.67,36.705,3987,0
+RWLC.US,D,20250812,000000,36.78,37.79,36.6868,36.8351,4130,0
+RWLC.US,D,20250813,000000,36.7886,36.95,36.76,36.91,3606,0
+RWLC.US,D,20250814,000000,36.79,36.82,36.7216,36.78,3294,0
+RWLC.US,D,20250815,000000,36.71,36.84,36.6864,36.79,11051,0
+RWLC.US,D,20250818,000000,36.8,36.93,36.77,36.78,4730,0
+RWLC.US,D,20250819,000000,36.64,36.69,36.51,36.575,6309,0
+RWLC.US,D,20250820,000000,36.31,36.58,36.31,36.535,9372,0
+RWLC.US,D,20250821,000000,36.38,36.52,36.38,36.4602,2904,0
+RWLC.US,D,20250822,000000,36.94,37.02,36.7451,36.81,1875,0
+RWLC.US,D,20250825,000000,36.86,36.86,36.75,36.76,8183,0
+RWLC.US,D,20250826,000000,36.572,36.67,36.5,36.5,2127,0
+RWLC.US,D,20250827,000000,36.27,36.74,36.27,36.67,14026,0
+RWLC.US,D,20250828,000000,36.2,36.79,36.2,36.79,943,0
+RWLC.US,D,20250829,000000,36.642,36.69,36.565,36.6304,5367,0
+RWLC.US,D,20250902,000000,35.91,36.21,35.91,36.21,12466,0
+RWLC.US,D,20250903,000000,36.3344,36.46,36.3344,36.41,3627,0
+RWLC.US,D,20250904,000000,36.4895,36.59,36.4895,36.59,1149,0
+RWLC.US,D,20250905,000000,36.672,36.75,36.672,36.69,2564,0
+RWLC.US,D,20250908,000000,36.8848,36.8848,36.8604,36.88,2450,0
+RWLC.US,D,20250909,000000,36.978,37.04,36.93,37.04,2469,0
+RWLC.US,D,20250910,000000,37.29,37.29,37.1301,37.1301,3702,0
+RWLC.US,D,20250911,000000,36.56,37.49,36.52,37.49,1542,0
+RWLC.US,D,20250912,000000,37.5,37.66,37.48,37.6158,7001,0
+RWLC.US,D,20250915,000000,37.62,37.9,37.554,37.725,9790,0
+RWLC.US,D,20250916,000000,37.542,37.5599,37.49,37.5,3825,0
+RWLC.US,D,20250917,000000,37.44,37.44,37.3632,37.38,975,0
+RWLC.US,D,20250918,000000,37.7,37.79,37.7,37.7,1313,0
+RWLC.US,D,20250919,000000,37.71,37.715,37.64,37.715,741,0
+RWLC.US,D,20250922,000000,36.84,37.9124,36.82,37.91,19859,0
+RWLC.US,D,20250923,000000,37.999,38,37.885,37.885,4066,0
+RWLC.US,D,20250924,000000,37.78,37.78,37.64,37.64,1035,0
+RWLC.US,D,20250925,000000,37.65,37.7136,37.48,37.54,2138,0
+RWLC.US,D,20250926,000000,37.46,37.52,37.46,37.5,626,0
+RWLC.US,D,20250929,000000,37.83,37.88,37.6401,37.8201,5242,0
+RWLC.US,D,20250930,000000,37.8,37.88,37.6,37.8,8301,0
+RWLC.US,D,20251001,000000,37.94,38.09,37.94,38.025,1781,0
+RWLC.US,D,20251002,000000,38.06,38.23,38.0207,38.2,5622,0
+RWLC.US,D,20251003,000000,38.12,38.1599,37.955,37.955,4730,0
+RWLC.US,D,20251006,000000,38.04,38.04,38.04,38.04,549,0
+RWLC.US,D,20251007,000000,37.7,37.92,37.66,37.776,14325,0
+RWLC.US,D,20251008,000000,37.79,38.08,37.79,37.985,6476,0
+RWLC.US,D,20251009,000000,37.69,37.74,37.68,37.7284,2444,0
+RWLC.US,D,20251010,000000,37.71,37.74,37.33,37.4159,7221,0
+RWLC.US,D,20251013,000000,37.54,37.54,37.35,37.4346,4141,0
+RWLC.US,D,20251014,000000,36.74,37.38,36.74,37.3099,5853,0
+RWLC.US,D,20251015,000000,37.49,37.65,37.25,37.325,4997,0
+RWLC.US,D,20251016,000000,37.31,37.31,37.14,37.2051,2864,0
+RWLC.US,D,20251017,000000,37.091,37.19,37.091,37.19,835,0
+RWLC.US,D,20251020,000000,37.39,37.559,37.39,37.495,4823,0
+RWLC.US,D,20251021,000000,37.29,37.403,37.24,37.4,6221,0
+RWLC.US,D,20251023,000000,37.4493,37.64,37.35,37.5902,6636,0
+RWLC.US,D,20251024,000000,37.67,37.98,37.67,37.74,4652,0
+RWLC.US,D,20251027,000000,38.07,38.1,38.01,38.1,4149,0
+RWLC.US,D,20251028,000000,38.24,38.24,37.82,38.24,2593,0
+RWLC.US,D,20251029,000000,38.22,38.2872,38.1049,38.1049,1485,0
+RWLC.US,D,20251030,000000,37.7,37.8301,37.53,37.6601,5938,0
+RWLC.US,D,20251031,000000,37.68,37.68,37.55,37.6,787,0
+RWLC.US,D,20251103,000000,37.97,37.97,37.904,37.95,3493,0
+RWLC.US,D,20251104,000000,37.65,37.86,37.51,37.5502,11691,0
+RWLC.US,D,20251105,000000,37.073,37.56,36.7412,37.325,1769,0
+RWLC.US,D,20251106,000000,37.615,37.615,37.32,37.4398,4057,0
+RWLC.US,D,20251107,000000,37.1092,37.29,37.09,37.29,2090,0
+RWLC.US,D,20251110,000000,37.9286,38.0201,37.61,38.0201,4731,0
+RWLC.US,D,20251111,000000,37.962,38.12,37.92,38.12,1837,0
+RWLC.US,D,20251112,000000,38.16,38.163,38.0101,38.075,4818,0
+RWLC.US,D,20251113,000000,37.86,37.93,37.67,37.67,3611,0
+RWLC.US,D,20251114,000000,37.5688,37.7112,37.5688,37.7,1265,0
+RWLC.US,D,20251117,000000,37.62,37.6355,37.35,37.35,3608,0
+RWLC.US,D,20251118,000000,37.02,37.09,36.82,37.005,12279,0
+RWLC.US,D,20251119,000000,37,37.15,33.855,36.7998,12454,0
+RWLC.US,D,20251120,000000,35.5,37.66,33.35,36.6998,16884,0
+RWLC.US,D,20251121,000000,35.5,36.999,34.7,36.0002,13635,0
+RWLC.US,D,20251124,000000,35.3,39.755,35.3,37.6048,18111,0
+RWLC.US,D,20251125,000000,36.17,39,36,37.4006,4155,0
+RWLC.US,D,20251126,000000,37.61,38.65,37.365,37.365,6660,0
+RWLC.US,D,20251128,000000,36.5,38.5,34.64,37.41,10701,0
+RWLC.US,D,20251201,000000,37,38.94,35.86,37.93,9040,0
+RWLC.US,D,20251202,000000,37.6,41.4,37.4,37.9339,9849,0
+RWLC.US,D,20251203,000000,38.03,39.0199,37.2198,37.2198,6340,0
+RWLC.US,D,20251204,000000,37.6,37.95,36.6,37.1049,2177,0
+RWLC.US,D,20251205,000000,37.9,38.34,36.74,37.29,2929,0
+RWLC.US,D,20251208,000000,37.2,37.2044,36.16,37.08,1081,0
+RWLC.US,D,20251209,000000,37.63,37.99,37.63,37.8,4207,0
+RWLC.US,D,20251210,000000,37.745,38.6533,37.7,38.6533,2527,0
+RWLC.US,D,20251211,000000,38.81,39.35,38.7,39.2913,4002,0
+RWLC.US,D,20251212,000000,38.79,39.09,37.92,37.92,6584,0
+RWLC.US,D,20251215,000000,40,40,37.52,37.945,5032,0
+RWLC.US,D,20251216,000000,38.04,38.04,37.7,37.745,2638,0
+RWLC.US,D,20251217,000000,40,40,37.5,37.7463,21965,0
+RWLC.US,D,20251218,000000,37.81,37.84,37.68,37.8,1993,0
+RWLC.US,D,20251219,000000,38.19,38.4526,37.51,38.4526,1597,0
+RWLC.US,D,20251222,000000,37.03,39.25,37.03,38.1,2800,0
+RWLC.US,D,20251223,000000,38.5,39.424,37.45,37.45,4300,0
+RWLC.US,D,20251224,000000,37,41,34,38.2328,8430,0
+RWLC.US,D,20251226,000000,38,38.2,37.04,38.075,9815,0
+RWLC.US,D,20251229,000000,38.4,38.8,38,38.4,7225,0
+RWLC.US,D,20251230,000000,33.8,37.4,33.2,33.902,7684,0
+RWLC.US,D,20251231,000000,32.5,33.6,32.5,33.2,8960,0
+RWLC.US,D,20260102,000000,33.4,33.7,32.9501,33.0546,5910,0
+RWLC.US,D,20260105,000000,33.31,33.49,33.22,33.375,15645,0
+RWLC.US,D,20260106,000000,33.652,33.655,33.4552,33.655,25008,0
+RWLC.US,D,20260107,000000,33.3,33.75,33.3,33.565,13513,0
+RWLC.US,D,20260108,000000,33.34,33.37,33.23,33.24,1407,0
+RWLC.US,D,20260109,000000,33.3601,33.48,33.3601,33.47,1787,0
+RWLC.US,D,20260112,000000,33.47,33.55,33.47,33.55,1068,0
+RWLC.US,D,20260113,000000,33.6,33.6,33.48,33.48,2672,0
+RWLC.US,D,20260114,000000,33.42,33.42,33.21,33.235,8496,0
+RWLC.US,D,20260115,000000,33.55,33.6885,32.92,32.92,17022,0
+RWLC.US,D,20260116,000000,34,34,32.82,32.82,19491,0
+RWLC.US,D,20260120,000000,33.01,33.2,32.6753,32.6753,20734,0
+RWLC.US,D,20260121,000000,32.81,33.05,32.66,33.0444,21021,0
+RWLC.US,D,20260122,000000,35,35,33.1001,33.1781,6245,0
+RWLC.US,D,20260123,000000,33,33.4,33,33.3511,6060,0
+RWLC.US,D,20260126,000000,33.6,33.68,33.569,33.68,4478,0
+RWLC.US,D,20260127,000000,33.75,34.04,33.75,33.9984,4550,0
+RWLC.US,D,20260128,000000,34.065,34.07,34,34,2370,0
+RWLC.US,D,20260129,000000,34.16,34.16,33.8,33.9173,2946,0
+RWLC.US,D,20260130,000000,33.85,33.93,32.01,33.6342,5216,0
+RWLC.US,D,20260202,000000,33.78,33.9,33.7201,33.885,3444,0
+RWLC.US,D,20260203,000000,33.87,33.87,33.435,33.5749,10566,0
+RWLC.US,D,20260204,000000,33.47,33.54,33.08,33.3388,5976,0
+RWLC.US,D,20260205,000000,33.09,33.125,33.03,33.125,1252,0
+RWLC.US,D,20260206,000000,33.29,35.15,33.29,33.585,1252,0
+RWLC.US,D,20260209,000000,33.57,33.72,33.57,33.68,2784,0
+RWLC.US,D,20260210,000000,33.74,33.74,33.545,33.545,11006,0
+RWLC.US,D,20260211,000000,33.6,33.64,33.32,33.52,8243,0
+RWLC.US,D,20260212,000000,33.65,33.65,33.2,33.37,7383,0
+RWLC.US,D,20260213,000000,33.1,33.26,33.02,33.057,3571,0
+RWLC.US,D,20260217,000000,32.94,33.16,32.94,33.1345,3056,0
+RWLC.US,D,20260218,000000,33.28,33.37,33.25,33.37,6540,0
diff --git a/daily/us/nyse stocks/2/sah.us.txt b/daily/us/nyse stocks/2/sah.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcc04eadb60ff0a0d513b23aabc59e778fc9d0b6
--- /dev/null
+++ b/daily/us/nyse stocks/2/sah.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAH.US,D,20050225,000000,20.5791,20.6557,20.4444,20.5859,235572.03435937,0
+SAH.US,D,20050228,000000,20.6193,20.6193,19.5078,19.6406,459954.11978028,0
+SAH.US,D,20050301,000000,19.7802,20.0552,19.7359,19.904,288780.26191452,0
+SAH.US,D,20050302,000000,19.904,20.18,19.4814,19.8706,176818.69660363,0
+SAH.US,D,20050303,000000,19.904,20.0002,19.614,19.6769,290593.69307206,0
+SAH.US,D,20050304,000000,19.7359,20.0906,19.728,19.958,159304.12665275,0
+SAH.US,D,20050307,000000,19.9678,20.5092,19.958,20.2252,255793.5217508,0
+SAH.US,D,20050308,000000,20.1978,20.3393,19.9678,20.0091,255456.68352794,0
+SAH.US,D,20050309,000000,19.9757,20.409,19.9324,20.2342,352394.85704376,0
+SAH.US,D,20050310,000000,20.18,20.5181,19.9501,20.0278,287993.62763574,0
+SAH.US,D,20050311,000000,19.8263,20.0632,19.0568,19.1729,375554.26573252,0
+SAH.US,D,20050314,000000,19.391,19.4991,19.2396,19.391,644120.16372255,0
+SAH.US,D,20050315,000000,19.4381,19.728,19.4381,19.7015,364824.28923132,0
+SAH.US,D,20050316,000000,19.6062,19.7634,19.447,19.6848,528983.56742876,0
+SAH.US,D,20050317,000000,19.7192,20.1899,19.6504,19.9835,471931.72063566,0
+SAH.US,D,20050318,000000,20.358,20.4905,19.6307,19.6307,561753.55066961,0
+SAH.US,D,20050321,000000,19.6681,20.0455,19.6681,19.8706,213655.16183412,0
+SAH.US,D,20050322,000000,19.8706,20.4277,19.8706,20.0552,295451.89753116,0
+SAH.US,D,20050323,000000,20.0278,20.2252,19.8263,19.842,247320.66663425,0
+SAH.US,D,20050324,000000,19.7802,20.2419,19.7015,19.8509,279293.83921496,0
+SAH.US,D,20050328,000000,20.0278,20.4631,20.0278,20.2695,256362.38146858,0
+SAH.US,D,20050329,000000,20.3127,20.4995,20.0906,20.1722,224155.15211668,0
+SAH.US,D,20050330,000000,20.1722,20.3226,20.1565,20.2695,121796.0202528,0
+SAH.US,D,20050331,000000,20.2695,20.4345,19.9757,20.1005,215341.38822472,0
+SAH.US,D,20050401,000000,20.1378,20.3393,19.6229,19.8076,195689.77818919,0
+SAH.US,D,20050404,000000,19.7802,20.0818,19.5895,19.9924,195572.74980361,0
+SAH.US,D,20050405,000000,19.9501,20.358,19.9501,20.1476,184501.86452701,0
+SAH.US,D,20050406,000000,20.1378,20.294,19.8706,19.9501,270593.03315604,0
+SAH.US,D,20050407,000000,19.9678,20.3029,19.9137,20.1201,175917.06921554,0
+SAH.US,D,20050408,000000,20.0906,20.1289,19.6602,19.6769,182918.41958809,0
+SAH.US,D,20050411,000000,19.6848,19.7359,19.4106,19.4381,114231.91599129,0
+SAH.US,D,20050412,000000,19.3733,20.0278,19.3311,19.958,245621.21094789,0
+SAH.US,D,20050413,000000,19.8263,19.8263,19.1816,19.2308,204727.42247097,0
+SAH.US,D,20050414,000000,19.2485,19.3733,18.9133,18.931,182014.75692373,0
+SAH.US,D,20050415,000000,18.8956,18.8956,18.2039,18.3022,272177.49573309,0
+SAH.US,D,20050418,000000,18.366,18.9654,18.1361,18.8956,189359.05134796,0
+SAH.US,D,20050419,000000,17.7922,18.5007,17.3618,17.3716,928272.20739661,0
+SAH.US,D,20050420,000000,17.3913,17.5259,16.9225,17.0208,431029.79105366,0
+SAH.US,D,20050421,000000,17.3205,17.6221,17.2232,17.5337,482096.90797162,0
+SAH.US,D,20050422,000000,17.5426,17.5583,17.1337,17.3343,354090.24217758,0
+SAH.US,D,20050425,000000,17.5426,18.3405,17.4109,18.0928,557684.01576556,0
+SAH.US,D,20050426,000000,17.9671,18.8594,17.9494,18.2118,394879.21392653,0
+SAH.US,D,20050427,000000,18.0113,18.6038,17.8787,18.1617,321890.13629264,0
+SAH.US,D,20050428,000000,18.1441,18.2118,17.6291,17.6742,183939.11063805,0
+SAH.US,D,20050429,000000,17.8187,17.862,17.1337,17.4109,335446.09389624,0
+SAH.US,D,20050502,000000,17.3116,17.9426,17.3116,17.7735,144843.48874665,0
+SAH.US,D,20050503,000000,17.6919,18.2649,17.6487,18.0467,304488.5241748,0
+SAH.US,D,20050504,000000,17.8787,18.2206,17.8187,18.0565,231163.62595618,0
+SAH.US,D,20050505,000000,18.0751,18.4349,17.9426,18.0751,169023.58848535,0
+SAH.US,D,20050506,000000,18.1272,18.2649,17.9327,18.0202,174329.55372409,0
+SAH.US,D,20050509,000000,17.9494,18.0467,17.8354,18.0388,139305.50201301,0
+SAH.US,D,20050510,000000,17.9249,18.029,17.7823,17.8983,155237.64466311,0
+SAH.US,D,20050511,000000,17.8787,17.9671,17.6388,17.8109,146539.8915186,0
+SAH.US,D,20050512,000000,17.8187,17.9249,17.6124,17.6487,120780.41739353,0
+SAH.US,D,20050513,000000,17.6919,17.9249,17.576,17.6742,123153.54952562,0
+SAH.US,D,20050516,000000,17.6742,18.2206,17.6644,18.1862,130834.68217272,0
+SAH.US,D,20050517,000000,18.1951,18.6038,18.1441,18.5272,263706.67589281,0
+SAH.US,D,20050518,000000,18.4918,18.6766,18.2118,18.6412,194669.08713924,0
+SAH.US,D,20050519,000000,18.5851,18.8092,18.5085,18.6923,208905.84465552,0
+SAH.US,D,20050520,000000,18.5851,18.5941,17.9946,18.4536,189248.12879119,0
+SAH.US,D,20050523,000000,18.5007,18.5851,18.366,18.482,148347.21684733,0
+SAH.US,D,20050524,000000,18.482,18.7571,18.1441,18.7571,174901.46635626,0
+SAH.US,D,20050525,000000,18.7119,18.7218,18.1951,18.427,128008.70107031,0
+SAH.US,D,20050526,000000,18.4181,18.6225,18.3022,18.482,115581.30415902,0
+SAH.US,D,20050527,000000,18.5007,18.7404,18.3936,18.6569,70160.043617072,0
+SAH.US,D,20050531,000000,18.5851,18.9497,18.4623,18.8682,113998.87685825,0
+SAH.US,D,20050601,000000,18.8682,19.1816,18.8515,18.9743,118855.04604108,0
+SAH.US,D,20050602,000000,18.9743,19.3025,18.931,19.1964,90951.408364409,0
+SAH.US,D,20050603,000000,19.0725,19.1729,18.7218,18.7493,110048.40561606,0
+SAH.US,D,20050606,000000,18.7571,19.0117,18.7404,18.9497,153768.17519539,0
+SAH.US,D,20050607,000000,19.0018,19.276,19.0018,19.1276,88917.149731453,0
+SAH.US,D,20050608,000000,19.1375,19.3664,19.0568,19.2937,117840.46081993,0
+SAH.US,D,20050609,000000,19.3124,19.3124,19.0391,19.2131,76379.847901528,0
+SAH.US,D,20050610,000000,19.1629,19.391,19.1629,19.2131,73435.820775394,0
+SAH.US,D,20050613,000000,19.1001,19.3025,19.0568,19.2849,80105.421115762,0
+SAH.US,D,20050614,000000,19.2396,19.9678,19.2131,19.9678,191843.10603683,0
+SAH.US,D,20050615,000000,19.9924,19.9924,19.6504,19.8263,237833.22629655,0
+SAH.US,D,20050616,000000,19.7457,19.8793,19.5168,19.8509,114563.66602348,0
+SAH.US,D,20050617,000000,20.0455,20.1201,19.7192,19.7802,200323.08462034,0
+SAH.US,D,20050620,000000,19.7359,19.7359,19.561,19.614,113323.16513625,0
+SAH.US,D,20050621,000000,19.6229,19.7015,19.5078,19.5895,91176.306392365,0
+SAH.US,D,20050622,000000,19.5895,19.6769,19.5168,19.5511,88125.427261998,0
+SAH.US,D,20050623,000000,19.5511,19.5511,19.2043,19.222,85641.372573131,0
+SAH.US,D,20050624,000000,19.2043,19.2131,18.6501,18.8367,171735.59411658,0
+SAH.US,D,20050627,000000,18.766,18.8879,18.6569,18.766,169588.37765058,0
+SAH.US,D,20050628,000000,18.9036,19.4637,18.9036,19.4008,141679.65178324,0
+SAH.US,D,20050629,000000,19.3586,19.4725,19.1178,19.2308,184049.01555668,0
+SAH.US,D,20050630,000000,19.1964,19.3496,18.8171,18.8171,114563.66602348,0
+SAH.US,D,20050701,000000,18.941,18.9743,18.6324,18.9036,116034.15312935,0
+SAH.US,D,20050705,000000,18.9133,20.0729,18.8682,19.8706,176707.77404686,0
+SAH.US,D,20050706,000000,19.8706,20.2783,19.7802,20.1663,210034.40534785,0
+SAH.US,D,20050707,000000,20.0002,20.3677,19.8509,20.3127,161225.42745266,0
+SAH.US,D,20050708,000000,20.2695,20.7569,20.1378,20.7009,168568.70423876,0
+SAH.US,D,20050711,000000,20.7843,21.0281,20.6468,20.7569,173654.85964022,0
+SAH.US,D,20050712,000000,20.7569,20.8797,20.4818,20.7569,194898.05571974,0
+SAH.US,D,20050713,000000,20.7569,20.9063,20.5181,20.7756,174107.70861053,0
+SAH.US,D,20050714,000000,20.7843,21.0625,20.7756,20.9505,168905.54246163,0
+SAH.US,D,20050715,000000,20.8886,20.8984,20.5279,20.8177,130949.67528204,0
+SAH.US,D,20050718,000000,20.8177,20.9239,20.6193,20.7471,113656.95044471,0
+SAH.US,D,20050719,000000,20.7569,21.2354,20.691,21.1814,136139.62977332,0
+SAH.US,D,20050720,000000,21.0625,21.4889,20.8984,21.2689,153322.44969202,0
+SAH.US,D,20050721,000000,21.1539,21.1539,20.637,20.637,145750.20432541,0
+SAH.US,D,20050722,000000,20.5791,20.9927,20.4995,20.975,173654.85964022,0
+SAH.US,D,20050725,000000,21.0625,21.3297,21.0114,21.0281,159193.20409598,0
+SAH.US,D,20050726,000000,21.0281,21.1372,20.7569,20.81,181676.90106273,0
+SAH.US,D,20050727,000000,20.7569,20.801,20.4444,20.5791,281895.93992756,0
+SAH.US,D,20050728,000000,20.6193,21.0625,20.6193,21.0192,255906.47958385,0
+SAH.US,D,20050729,000000,20.9505,20.9927,20.4995,20.6193,239526.5761541,0
+SAH.US,D,20050801,000000,20.6468,20.9063,20.5859,20.7933,360983.72290777,0
+SAH.US,D,20050802,000000,20.7933,21.6079,20.691,21.5695,317939.66505045,0
+SAH.US,D,20050803,000000,21.4281,21.4535,21.1195,21.2001,195911.62330274,0
+SAH.US,D,20050804,000000,21.1372,21.1716,20.7933,20.8886,244152.75911829,0
+SAH.US,D,20050805,000000,20.9583,21.1097,20.7284,20.861,318615.37677246,0
+SAH.US,D,20050808,000000,20.861,21.1008,20.7756,20.8886,314430.84875909,0
+SAH.US,D,20050809,000000,20.975,21.5892,20.975,21.3484,301322.65193512,0
+SAH.US,D,20050810,000000,21.3387,21.599,21.2354,21.3741,283925.11036983,0
+SAH.US,D,20050811,000000,21.1912,21.2433,20.9505,21.146,180662.31584159,0
+SAH.US,D,20050812,000000,20.9849,20.9849,20.4345,20.5358,204947.23230825,0
+SAH.US,D,20050815,000000,20.5791,21.3484,20.3914,21.0192,417698.73147801,0
+SAH.US,D,20050816,000000,20.975,20.975,20.6832,20.7471,295904.74650147,0
+SAH.US,D,20050817,000000,20.7097,20.7569,20.4718,20.5358,152641.64977933,0
+SAH.US,D,20050818,000000,20.18,20.4718,20.1005,20.294,213538.13344853,0
+SAH.US,D,20050819,000000,20.3677,20.6291,20.3127,20.5279,281895.93992756,0
+SAH.US,D,20050822,000000,20.6557,20.7569,20.4277,20.6193,282909.50751056,0
+SAH.US,D,20050823,000000,20.6193,21.0625,20.6193,20.8699,260313.8703489,0
+SAH.US,D,20050824,000000,20.801,21.1273,20.5358,20.801,235461.1118026,0
+SAH.US,D,20050825,000000,20.7569,20.801,20.5446,20.6645,213426.19325362,0
+SAH.US,D,20050826,000000,20.7284,20.7843,20.4818,20.5791,156933.02979693,0
+SAH.US,D,20050829,000000,20.3127,20.6124,20.2695,20.6046,82025.704277537,0
+SAH.US,D,20050830,000000,20.6046,20.6645,20.2695,20.409,143486.97711197,0
+SAH.US,D,20050831,000000,20.3824,20.7657,20.3226,20.7569,131174.57330999,0
+SAH.US,D,20050901,000000,20.7569,20.8177,20.4277,20.6468,258732.46068626,0
+SAH.US,D,20050902,000000,20.6645,20.81,20.3677,20.4345,130949.67528204,0
+SAH.US,D,20050906,000000,20.5358,20.9849,20.4905,20.9239,151733.91656243,0
+SAH.US,D,20050907,000000,20.8336,20.8513,20.5181,20.8513,232631.06014764,0
+SAH.US,D,20050908,000000,20.7569,20.7569,20.5535,20.6557,98295.702788644,0
+SAH.US,D,20050909,000000,20.7569,20.8336,20.5446,20.6193,251726.02212302,0
+SAH.US,D,20050912,000000,20.4444,20.4532,20.2695,20.3677,377925.36258833,0
+SAH.US,D,20050913,000000,20.2695,20.294,19.8607,20.0552,294434.25939561,0
+SAH.US,D,20050914,000000,20.1565,20.2342,19.9137,19.9324,227998.77135464,0
+SAH.US,D,20050915,000000,19.9137,20.0278,19.7712,19.8076,366630.59692191,0
+SAH.US,D,20050916,000000,19.842,20.1978,19.7634,19.9501,640728.37581678,0
+SAH.US,D,20050919,000000,20.0002,20.2155,19.8263,20.1978,305392.18683917,0
+SAH.US,D,20050920,000000,20.2695,20.409,19.9137,19.9757,245291.49619197,0
+SAH.US,D,20050921,000000,19.9835,19.9835,19.0902,19.2485,290025.85099243,0
+SAH.US,D,20050922,000000,19.2043,19.447,19.0117,19.3821,206311.88504802,0
+SAH.US,D,20050923,000000,19.3399,19.8793,19.1542,19.6769,154561.93294111,0
+SAH.US,D,20050926,000000,19.7359,20.2606,19.7359,20.0906,231054.73867568,0
+SAH.US,D,20050927,000000,20.0729,20.0818,19.6504,19.7103,223254.54236673,0
+SAH.US,D,20050928,000000,19.7192,19.7192,19.1001,19.2043,155128.75738261,0
+SAH.US,D,20050929,000000,19.2485,19.7979,19.0117,19.7359,184841.75566428,0
+SAH.US,D,20050930,000000,19.7359,19.7979,19.391,19.6681,317255.81222337,0
+SAH.US,D,20051003,000000,19.6229,19.7802,19.4303,19.6504,297035.34247006,0
+SAH.US,D,20051004,000000,19.6681,19.8076,19.4901,19.4991,235683.97455428,0
+SAH.US,D,20051005,000000,19.4991,19.5256,19.1178,19.1462,321323.31185114,0
+SAH.US,D,20051006,000000,19.1542,19.4637,18.8594,19.0902,261102.53990395,0
+SAH.US,D,20051007,000000,19.2043,19.2937,18.7218,18.9133,218961.12707285,0
+SAH.US,D,20051010,000000,18.8269,19.0304,18.5449,18.8515,258389.51663458,0
+SAH.US,D,20051011,000000,18.8956,19.0304,18.482,18.6324,275905.10422359,0
+SAH.US,D,20051012,000000,18.5851,18.8367,18.2305,18.482,270704.97335095,0
+SAH.US,D,20051013,000000,18.4918,19.0568,18.4024,18.9497,276582.85122187,0
+SAH.US,D,20051014,000000,19.1178,19.3496,18.6766,19.1178,245060.4923352,0
+SAH.US,D,20051017,000000,19.2485,19.4637,19.0204,19.391,252292.84656453,0
+SAH.US,D,20051018,000000,19.2131,19.2131,18.6501,18.7905,272292.4888424,0
+SAH.US,D,20051019,000000,18.7994,18.8956,18.4349,18.6668,414987.74348491,0
+SAH.US,D,20051020,000000,18.6766,18.7218,18.3494,18.366,443120.34974208,0
+SAH.US,D,20051021,000000,18.3759,18.3759,17.6291,17.7018,595983.84463497,0
+SAH.US,D,20051024,000000,17.8787,18.5851,17.6831,18.5851,428206.86286565,0
+SAH.US,D,20051025,000000,19.1178,20.5791,18.5851,19.7359,921608.71288506,0
+SAH.US,D,20051026,000000,19.561,19.8706,19.3399,19.4381,660833.85246075,0
+SAH.US,D,20051027,000000,19.5256,19.8706,19.1629,19.2485,346064.13020253,0
+SAH.US,D,20051028,000000,19.3821,19.7103,19.1276,19.4991,368439.95752691,0
+SAH.US,D,20051031,000000,19.4991,20.0632,19.4991,19.5708,450916.47549849,0
+SAH.US,D,20051101,000000,19.5895,20.0091,19.3311,19.7015,374313.76484528,0
+SAH.US,D,20051102,000000,19.7103,20.3029,19.6769,20.0552,283476.33195205,0
+SAH.US,D,20051103,000000,20.2342,20.4818,19.7899,19.9137,307878.2768043,0
+SAH.US,D,20051104,000000,20.0002,20.0278,19.6229,19.8342,216138.19888485,0
+SAH.US,D,20051107,000000,20.0455,20.1476,19.8607,19.958,278049.26777519,0
+SAH.US,D,20051108,000000,19.9137,19.9137,19.4204,19.5335,203933.66472525,0
+SAH.US,D,20051109,000000,19.6229,19.7802,19.4558,19.6062,160663.69120184,0
+SAH.US,D,20051110,000000,19.6229,19.7899,19.2396,19.614,268787.74310359,0
+SAH.US,D,20051111,000000,19.6916,19.7192,19.3664,19.447,192861.76181051,0
+SAH.US,D,20051114,000000,19.6062,19.6406,19.2485,19.6406,205290.17635993,0
+SAH.US,D,20051115,000000,19.6602,19.8607,19.276,19.4381,220430.59654059,0
+SAH.US,D,20051116,000000,19.5511,19.5895,19.1462,19.4637,130604.69595409,0
+SAH.US,D,20051117,000000,19.2043,19.2131,17.1624,17.517,2316719.362049,0
+SAH.US,D,20051118,000000,17.5259,17.7922,17.2949,17.517,2408125.65466,0
+SAH.US,D,20051121,000000,17.6124,17.9327,17.5583,17.8521,1332747.7489413,0
+SAH.US,D,20051122,000000,17.862,18.1361,17.7018,18.0654,505148.447018,0
+SAH.US,D,20051123,000000,18.0751,18.5007,18.0751,18.2746,590786.76667672,0
+SAH.US,D,20051125,000000,18.2836,18.5351,18.0467,18.3494,312394.55484986,0
+SAH.US,D,20051128,000000,18.3572,18.6038,18.2836,18.2836,852912.0329069,0
+SAH.US,D,20051129,000000,18.4536,18.5784,18.1617,18.1951,637337.60554914,0
+SAH.US,D,20051130,000000,18.2305,18.5007,18.1951,18.4103,596666.67982392,0
+SAH.US,D,20051201,000000,18.5007,18.9497,18.4722,18.941,932222.6786388,0
+SAH.US,D,20051202,000000,18.8956,19.0391,18.766,19.0018,499275.65733777,0
+SAH.US,D,20051205,000000,19.0815,19.0815,18.5694,19.0304,670893.20543063,0
+SAH.US,D,20051206,000000,19.0304,19.1001,18.9223,18.941,850196.97436126,0
+SAH.US,D,20051207,000000,19.0204,19.2662,19.0018,19.2396,687615.03527391,0
+SAH.US,D,20051208,000000,19.3025,19.3399,18.9743,19.2131,471931.72063566,0
+SAH.US,D,20051209,000000,19.222,19.3586,19.0725,19.276,283589.2897851,0
+SAH.US,D,20051212,000000,19.2849,19.4637,19.2043,19.3821,453968.372267,0
+SAH.US,D,20051213,000000,19.2849,19.5256,19.0725,19.447,1012552.9977825,0
+SAH.US,D,20051214,000000,19.4814,19.6769,19.3586,19.4303,615302.68700017,0
+SAH.US,D,20051215,000000,19.5168,19.958,19.391,19.9137,1043290.7576667,0
+SAH.US,D,20051216,000000,19.9501,19.958,19.7359,19.8793,783879.53234401,0
+SAH.US,D,20051219,000000,19.8342,20.1103,19.7979,19.9678,664791.4471699,0
+SAH.US,D,20051220,000000,19.896,20.0729,19.4814,19.7634,512492.74144224,0
+SAH.US,D,20051221,000000,19.8706,20.3127,19.8607,20.18,448202.434591,0
+SAH.US,D,20051222,000000,20.3127,20.3127,19.7457,19.958,436791.65817712,0
+SAH.US,D,20051223,000000,19.9835,20.1899,19.9678,20.1899,159760.02853747,0
+SAH.US,D,20051227,000000,20.2606,20.2606,19.8706,19.958,319739.86691223,0
+SAH.US,D,20051228,000000,20.0002,20.1899,19.7555,19.8342,408210.27350218,0
+SAH.US,D,20051229,000000,19.8263,20.1005,19.8263,20.0278,221900.06600831,0
+SAH.US,D,20051230,000000,20.0278,20.0278,19.6916,19.7192,281217.17529114,0
+SAH.US,D,20060103,000000,19.7802,20.1289,19.5256,20.1103,313868.09487013,0
+SAH.US,D,20060104,000000,20.1103,20.358,19.9501,20.3393,903186.40971727,0
+SAH.US,D,20060105,000000,20.358,20.5279,20.2606,20.4011,478933.07100821,0
+SAH.US,D,20060106,000000,20.409,20.4277,20.2155,20.4011,450014.8481104,0
+SAH.US,D,20060109,000000,20.4718,21.0114,20.4718,20.9583,625587.95563612,0
+SAH.US,D,20060110,000000,20.81,21.1097,20.801,20.9682,359291.39068835,0
+SAH.US,D,20060111,000000,20.9682,21.0114,20.4995,20.7569,267542.15402568,0
+SAH.US,D,20060112,000000,20.6468,20.7569,20.4345,20.6124,325955.60064414,0
+SAH.US,D,20060113,000000,20.5358,20.6734,20.4718,20.5948,214214.86280867,0
+SAH.US,D,20060117,000000,20.5791,20.6124,20.358,20.4905,391599.36621566,0
+SAH.US,D,20060118,000000,20.4444,20.7933,20.3824,20.7933,251048.27512475,0
+SAH.US,D,20060119,000000,20.8797,20.9328,20.6291,20.7933,260991.61734717,0
+SAH.US,D,20060120,000000,20.8886,20.8886,20.1899,20.3029,320081.79332577,0
+SAH.US,D,20060123,000000,20.2252,20.5181,20.1201,20.3226,361093.6278264,0
+SAH.US,D,20060124,000000,20.3226,20.7471,20.3226,20.637,509215.94664578,0
+SAH.US,D,20060125,000000,20.5712,20.7009,20.4011,20.6046,416229.26201028,0
+SAH.US,D,20060126,000000,20.6291,20.8886,20.6124,20.8513,257489.92452276,0
+SAH.US,D,20060127,000000,20.801,20.9927,20.5859,20.8513,182469.64117031,0
+SAH.US,D,20060130,000000,20.8513,21.0713,20.7196,20.8414,472045.69610684,0
+SAH.US,D,20060131,000000,20.801,20.9239,20.5859,20.8257,156825.16015456,0
+SAH.US,D,20060201,000000,20.7372,20.8886,20.6645,20.8336,129134.20884823,0
+SAH.US,D,20060202,000000,20.8886,21.0192,20.7657,20.975,618467.54160172,0
+SAH.US,D,20060203,000000,20.975,21.1097,20.7569,20.7756,1064302.9498894,0
+SAH.US,D,20060206,000000,20.801,21.1637,20.801,21.1008,287088.94733324,0
+SAH.US,D,20060207,000000,21.0281,21.2001,20.975,21.091,313302.28806677,0
+SAH.US,D,20060208,000000,21.1008,21.3927,20.9849,21.1912,934143.9794387,0
+SAH.US,D,20060209,000000,21.1273,21.4192,21.1273,21.2433,184386.87141769,0
+SAH.US,D,20060210,000000,21.1539,21.322,20.9505,21.2001,190152.80909369,0
+SAH.US,D,20060213,000000,21.1539,21.2767,20.801,20.8984,347987.46627872,0
+SAH.US,D,20060214,000000,20.9239,21.2512,20.81,21.2001,245060.4923352,0
+SAH.US,D,20060215,000000,21.1539,21.4889,21.0114,21.3651,149481.88336847,0
+SAH.US,D,20060216,000000,21.3297,21.6659,21.3297,21.6659,158514.43945957,0
+SAH.US,D,20060217,000000,21.7474,22.4186,21.599,22.2063,813135.61110281,0
+SAH.US,D,20060221,000000,23.015,23.357,22.1276,22.6338,1025207.327998,0
+SAH.US,D,20060222,000000,22.7183,23.3659,22.5158,23.3217,503000.21291386,0
+SAH.US,D,20060223,000000,23.3217,24.261,23.2784,23.4376,1043057.7185336,0
+SAH.US,D,20060224,000000,23.4376,23.587,23.1831,23.5251,1096052.2420804,0
+SAH.US,D,20060227,000000,23.4956,23.8533,23.4956,23.6331,708291.40691193,0
+SAH.US,D,20060228,000000,23.4789,23.6774,23.2411,23.4455,576214.18857571,0
+SAH.US,D,20060301,000000,23.4956,23.6527,23.3394,23.5781,804665.80890067,0
+SAH.US,D,20060302,000000,23.5781,23.6617,23.4789,23.5419,362785.96004582,0
+SAH.US,D,20060303,000000,23.5339,23.7914,23.3482,23.587,206190.78610989,0
+SAH.US,D,20060306,000000,23.5419,23.587,23.2784,23.5613,214555.77158408,0
+SAH.US,D,20060307,000000,23.5613,23.6331,23.4101,23.471,460181.0530845,0
+SAH.US,D,20060308,000000,23.4789,23.6862,23.2686,23.5958,185519.50266254,0
+SAH.US,D,20060309,000000,23.643,23.7825,23.4868,23.7825,693604.85333974,0
+SAH.US,D,20060310,000000,23.7481,23.8965,23.5516,23.8965,313752.08412268,0
+SAH.US,D,20060313,000000,23.7383,24.49,23.7383,24.2355,493169.8285245,0
+SAH.US,D,20060314,000000,24.2355,24.2964,23.8876,24.2178,191956.06386987,0
+SAH.US,D,20060315,000000,24.1187,24.6856,24.0489,24.49,306408.80733658,0
+SAH.US,D,20060316,000000,24.49,24.6768,24.381,24.6424,280309.44207424,0
+SAH.US,D,20060317,000000,24.6424,24.7829,24.3652,24.6345,544351.93855177,0
+SAH.US,D,20060320,000000,24.7377,25.005,24.5156,24.9607,311494.96273804,0
+SAH.US,D,20060321,000000,24.9529,24.9529,24.4636,24.6345,299971.22849112,0
+SAH.US,D,20060322,000000,24.6345,25.1887,24.5607,25.1258,339516.64643843,0
+SAH.US,D,20060323,000000,25.1445,25.2506,24.8979,25.1081,397699.08920012,0
+SAH.US,D,20060324,000000,25.1081,25.2585,24.8979,25.1602,263926.48573009,0
+SAH.US,D,20060327,000000,24.944,24.9607,24.5156,24.6856,255456.68352794,0
+SAH.US,D,20060328,000000,24.6158,24.8605,24.4182,24.5343,279749.74109968,0
+SAH.US,D,20060329,000000,24.5077,24.7829,24.381,24.6679,223932.28936499,0
+SAH.US,D,20060330,000000,24.5784,24.722,24.3987,24.714,261783.33981662,0
+SAH.US,D,20060331,000000,24.608,24.8006,24.4182,24.5697,550341.7566176,0
+SAH.US,D,20060403,000000,24.6955,25.0207,24.5254,24.7927,426508.42481743,0
+SAH.US,D,20060404,000000,24.7554,25.0482,24.5884,24.944,243361.03664884,0
+SAH.US,D,20060405,000000,25.118,25.4128,24.9165,25.2506,771680.08637509,0
+SAH.US,D,20060406,000000,25.1602,25.1602,24.6247,24.8979,384254.05415329,0
+SAH.US,D,20060407,000000,24.8605,24.8693,24.2355,24.3397,411599.00849355,0
+SAH.US,D,20060410,000000,24.209,24.2964,23.6774,23.7737,665472.24708257,0
+SAH.US,D,20060411,000000,23.7737,23.8788,23.015,23.3482,616550.31135434,0
+SAH.US,D,20060412,000000,23.3482,24.2522,23.3482,23.8876,566722.67768548,0
+SAH.US,D,20060413,000000,23.809,23.809,23.3659,23.4101,537459.47545972,0
+SAH.US,D,20060417,000000,23.2941,23.2941,22.8942,23.1644,501645.73655546,0
+SAH.US,D,20060418,000000,23.0543,23.3855,23.015,23.3855,602538.45186601,0
+SAH.US,D,20060419,000000,23.3855,23.8257,23.2784,23.7196,852229.19771794,0
+SAH.US,D,20060420,000000,23.6774,23.7825,23.4868,23.7825,358720.49569431,0
+SAH.US,D,20060421,000000,23.809,24.1628,23.7196,24.0144,545713.53837714,0
+SAH.US,D,20060424,000000,24.0046,24.0213,23.357,23.6862,673607.24633813,0
+SAH.US,D,20060425,000000,23.0642,23.5613,22.4382,22.8352,1374439.3657166,0
+SAH.US,D,20060426,000000,24.1187,24.6679,23.4612,24.0489,1421214.0849788,0
+SAH.US,D,20060427,000000,23.8965,24.2444,23.7108,23.869,448878.146313,0
+SAH.US,D,20060428,000000,23.869,24.0833,23.7108,23.9152,282570.63401142,0
+SAH.US,D,20060501,000000,23.9152,24.0046,23.2017,23.3217,663101.15022675,0
+SAH.US,D,20060502,000000,23.357,23.4455,22.7901,23.2598,918776.62595384,0
+SAH.US,D,20060503,000000,23.1193,23.2341,22.9237,23.0376,383691.30026434,0
+SAH.US,D,20060504,000000,22.9698,23.0996,22.6151,23.015,606831.86715988,0
+SAH.US,D,20060505,000000,23.0996,23.4533,23.0996,23.4376,308668.98163563,0
+SAH.US,D,20060508,000000,23.4455,23.756,23.3482,23.6057,479611.83564462,0
+SAH.US,D,20060509,000000,23.6253,23.8965,23.4455,23.809,472266.52358225,0
+SAH.US,D,20060510,000000,23.7737,23.7914,23.4298,23.5613,222574.76009218,0
+SAH.US,D,20060511,000000,23.5251,23.7383,23.0819,23.2097,438037.24725503,0
+SAH.US,D,20060512,000000,23.2097,23.2411,22.6917,23.0219,494186.44902191,0
+SAH.US,D,20060515,000000,22.8352,23.0279,22.393,22.9414,366518.65672701,0
+SAH.US,D,20060516,000000,22.9698,23.1546,22.7458,23.0072,440068.45297358,0
+SAH.US,D,20060517,000000,22.8352,22.9237,22.5345,22.6151,313868.09487013,0
+SAH.US,D,20060518,000000,22.677,23.1193,22.6426,22.6506,444699.72412844,0
+SAH.US,D,20060519,000000,22.6603,23.4376,22.6603,23.2411,442667.50077176,0
+SAH.US,D,20060522,000000,23.2254,23.3217,22.677,22.9895,437245.52478557,0
+SAH.US,D,20060523,000000,23.1447,23.2341,22.2337,22.2967,548531.37837446,0
+SAH.US,D,20060524,000000,22.2682,22.4382,21.8004,22.1611,516445.2479607,0
+SAH.US,D,20060525,000000,22.2967,22.339,21.7376,22.1611,315788.37803191,0
+SAH.US,D,20060526,000000,22.1611,22.1886,21.6943,21.8437,325842.6428111,0
+SAH.US,D,20060530,000000,21.8791,21.9065,21.2866,21.4281,483791.27546731,0
+SAH.US,D,20060531,000000,21.5156,21.5156,21.0015,21.1814,765230.29587199,0
+SAH.US,D,20060601,000000,21.2188,21.3828,21.0281,21.3741,563783.73875002,0
+SAH.US,D,20060602,000000,21.4448,21.5411,20.691,21.0015,442667.50077176,0
+SAH.US,D,20060605,000000,21.0281,21.2188,20.6193,20.6645,501420.8385275,0
+SAH.US,D,20060606,000000,20.6645,20.801,19.9501,20.409,728742.880522,0
+SAH.US,D,20060607,000000,20.4277,20.6291,20.1103,20.2065,784331.36367619,0
+SAH.US,D,20060608,000000,20.1201,20.5279,19.8883,20.409,432161.40466039,0
+SAH.US,D,20060609,000000,20.4818,20.6645,20.1565,20.5859,605362.39769216,0
+SAH.US,D,20060612,000000,20.5633,20.5633,20.1663,20.2342,706482.04630694,0
+SAH.US,D,20060613,000000,20.1476,20.4905,19.7899,19.9237,723203.87615022,0
+SAH.US,D,20060614,000000,19.842,20.0355,19.5895,19.8263,555879.74335124,0
+SAH.US,D,20060615,000000,19.8342,20.5181,19.8342,20.4277,532486.27789131,0
+SAH.US,D,20060616,000000,20.4345,20.4905,19.8263,20.2783,699478.66065811,0
+SAH.US,D,20060619,000000,20.2862,20.3304,19.4991,19.6848,380189.60743992,0
+SAH.US,D,20060620,000000,19.6848,19.7015,19.4558,19.6062,269351.51463068,0
+SAH.US,D,20060621,000000,19.5895,20.18,19.5895,20.0002,485263.79784944,0
+SAH.US,D,20060622,000000,19.9413,19.9835,19.7555,19.842,159530.04231884,0
+SAH.US,D,20060623,000000,19.7634,20.0091,19.5895,19.7634,217492.67524326,0
+SAH.US,D,20060626,000000,19.7712,19.958,19.6602,19.8706,285957.33372651,0
+SAH.US,D,20060627,000000,19.8883,19.9924,19.4558,19.4991,419508.092083,0
+SAH.US,D,20060628,000000,19.6229,19.7192,19.2043,19.3399,324374.19098151,0
+SAH.US,D,20060629,000000,19.391,19.9413,19.222,19.9137,572143.63603353,0
+SAH.US,D,20060630,000000,19.958,19.958,19.4008,19.6307,389678.06541575,0
+SAH.US,D,20060703,000000,19.6406,19.9137,19.4637,19.904,178400.10626627,0
+SAH.US,D,20060705,000000,19.6916,19.7015,19.2573,19.5423,326637.41819496,0
+SAH.US,D,20060706,000000,19.5335,19.5806,19.3586,19.4106,180544.26981786,0
+SAH.US,D,20060707,000000,19.3821,19.391,18.9743,19.1629,222124.96403626,0
+SAH.US,D,20060710,000000,19.1729,19.3586,18.9831,19.0491,339740.52682825,0
+SAH.US,D,20060711,000000,19.0491,19.276,18.8269,19.2662,421882.24185324,0
+SAH.US,D,20060712,000000,19.222,19.3124,18.993,19.0725,528536.82428725,0
+SAH.US,D,20060713,000000,19.0018,19.2131,18.8956,19.0491,841046.37224643,0
+SAH.US,D,20060714,000000,18.993,19.0491,18.6766,18.7994,265392.9022834,0
+SAH.US,D,20060717,000000,18.7119,19.0018,18.6038,18.8446,373187.23942924,0
+SAH.US,D,20060718,000000,18.931,19.1178,18.7719,18.993,243253.16700647,0
+SAH.US,D,20060719,000000,18.5851,19.0204,17.7922,18.6569,2659288.922894,0
+SAH.US,D,20060720,000000,19.3821,20.6193,19.3821,19.7359,1371501.4444192,0
+SAH.US,D,20060721,000000,19.7359,19.8263,19.4991,19.7359,566273.8992677,0
+SAH.US,D,20060724,000000,19.7457,20.0552,19.5168,19.9501,781957.21390596,0
+SAH.US,D,20060725,000000,19.9757,20.3677,19.8509,20.1378,348325.32213971,0
+SAH.US,D,20060726,000000,20.1005,20.1005,19.7457,20.0179,408096.298031,0
+SAH.US,D,20060727,000000,20.1378,20.3677,19.8706,19.9237,472496.50980088,0
+SAH.US,D,20060728,000000,20.0632,20.4444,19.9501,20.3914,377478.61944683,0
+SAH.US,D,20060731,000000,20.2419,20.5181,20.1722,20.358,340304.29835534,0
+SAH.US,D,20060801,000000,20.358,20.358,19.8076,19.9237,915727.78209973,0
+SAH.US,D,20060802,000000,19.9324,19.9324,19.1178,19.8076,695183.21008797,0
+SAH.US,D,20060803,000000,19.5168,20.3226,19.3821,20.1722,471705.80496957,0
+SAH.US,D,20060804,000000,20.2695,20.5181,19.8509,20.1289,461532.47652851,0
+SAH.US,D,20060807,000000,20.0455,20.3029,19.896,20.1565,248789.11846383,0
+SAH.US,D,20060808,000000,20.1565,20.2252,19.3733,19.447,545480.49924409,0
+SAH.US,D,20060809,000000,19.6062,20.0455,19.4106,19.6504,559487.27054174,0
+SAH.US,D,20060810,000000,19.6602,19.6602,19.3025,19.5806,546613.13048896,0
+SAH.US,D,20060811,000000,19.5168,19.5423,19.3399,19.4558,352503.74432426,0
+SAH.US,D,20060814,000000,19.6062,19.7802,19.2937,19.4381,158514.43945957,0
+SAH.US,D,20060815,000000,19.6602,19.904,19.614,19.7457,310931.19121094,0
+SAH.US,D,20060816,000000,19.8263,19.842,19.4814,19.6681,230034.04762573,0
+SAH.US,D,20060817,000000,19.6406,19.9137,19.6062,19.7634,165069.04669062,0
+SAH.US,D,20060818,000000,19.8076,19.8076,19.4008,19.6916,257828.79802189,0
+SAH.US,D,20060821,000000,19.5511,19.6062,19.3025,19.447,293417.6388982,0
+SAH.US,D,20060822,000000,19.3821,19.4381,19.2043,19.2849,226646.3302725,0
+SAH.US,D,20060823,000000,19.3222,19.3733,18.7719,19.0491,178853.97287472,0
+SAH.US,D,20060824,000000,19.1276,19.1276,18.8446,19.0018,242239.59942347,0
+SAH.US,D,20060825,000000,18.941,19.0391,18.6225,18.7905,325728.66733992,0
+SAH.US,D,20060828,000000,18.7316,19.0638,18.7316,18.941,459164.43258709,0
+SAH.US,D,20060829,000000,18.878,18.993,18.4536,18.7316,428888.68041647,0
+SAH.US,D,20060830,000000,18.7571,18.8956,18.5851,18.6845,273756.87011946,0
+SAH.US,D,20060831,000000,18.7218,18.8446,18.6038,18.7218,318499.366025,0
+SAH.US,D,20060901,000000,18.6923,18.931,18.6845,18.7493,219190.09565335,0
+SAH.US,D,20060905,000000,19.4725,20.0355,19.3586,19.7802,782636.99618051,0
+SAH.US,D,20060906,000000,19.6504,19.7192,19.1276,19.2396,373862.95115124,0
+SAH.US,D,20060907,000000,19.1896,19.4106,19.0902,19.2308,305848.08872389,0
+SAH.US,D,20060908,000000,19.2043,19.2396,19.0018,19.1729,1203498.5469838,0
+SAH.US,D,20060911,000000,18.993,19.4725,18.9133,19.0568,527518.16851357,0
+SAH.US,D,20060912,000000,18.993,19.8263,18.993,19.7802,239411.58304478,0
+SAH.US,D,20060913,000000,19.7634,19.9501,19.5335,19.6681,1299759.9911395,0
+SAH.US,D,20060914,000000,19.561,19.9137,19.447,19.9137,325167.94872723,0
+SAH.US,D,20060915,000000,20.0455,20.1899,19.9757,20.0355,365272.05001096,0
+SAH.US,D,20060918,000000,20.0632,20.0632,19.6769,19.904,358948.44663667,0
+SAH.US,D,20060919,000000,19.8883,20.0278,19.4725,19.842,353413.51281745,0
+SAH.US,D,20060920,000000,20.0906,20.6124,20.0818,20.294,377253.72141888,0
+SAH.US,D,20060921,000000,20.3304,20.3677,19.9501,20.0002,271162.91051195,0
+SAH.US,D,20060922,000000,19.958,20.0002,19.6229,19.8793,227431.94691314,0
+SAH.US,D,20060925,000000,19.8793,20.0179,19.7802,19.9501,240089.33004306,0
+SAH.US,D,20060926,000000,19.958,20.4905,19.8263,20.3824,227664.98604617,0
+SAH.US,D,20060927,000000,20.3914,20.7009,20.3393,20.6291,399506.41452885,0
+SAH.US,D,20060928,000000,20.6124,20.7657,20.2419,20.5446,328441.69060929,0
+SAH.US,D,20060929,000000,20.5279,20.691,20.3824,20.4345,384485.05801006,0
+SAH.US,D,20061002,000000,20.4718,20.4718,20.0632,20.1663,274208.70145164,0
+SAH.US,D,20061003,000000,20.1663,20.3914,19.8076,20.358,230482.82604351,0
+SAH.US,D,20061004,000000,20.358,20.7009,20.2606,20.6832,136258.69343518,0
+SAH.US,D,20061005,000000,20.7097,20.7097,20.2155,20.4905,210264.39156649,0
+SAH.US,D,20061006,000000,20.4905,20.5092,20.2155,20.3226,286072.32683583,0
+SAH.US,D,20061009,000000,20.2509,20.409,20.0906,20.2509,222689.7532015,0
+SAH.US,D,20061010,000000,20.2695,20.3393,20.0455,20.2606,116375.06190475,0
+SAH.US,D,20061011,000000,20.2606,20.2606,19.842,20.1476,175122.29383168,0
+SAH.US,D,20061012,000000,20.3029,20.691,20.2862,20.5948,137387.25412751,0
+SAH.US,D,20061013,000000,20.6193,20.7657,20.5535,20.6193,129704.08620413,0
+SAH.US,D,20061016,000000,20.6645,20.8886,20.5791,20.8414,125861.48460431,0
+SAH.US,D,20061017,000000,20.801,20.9239,20.7657,20.861,215800.34302385,0
+SAH.US,D,20061018,000000,20.975,21.2433,20.9161,21.1637,245508.25311484,0
+SAH.US,D,20061019,000000,21.1637,21.3927,20.9682,21.3927,230598.83679096,0
+SAH.US,D,20061020,000000,21.4625,21.4625,21.1097,21.2866,155350.60249615,0
+SAH.US,D,20061023,000000,21.2433,21.4535,21.1637,21.3927,342792.42359675,0
+SAH.US,D,20061024,000000,21.6403,22.0314,21.6403,21.9951,478594.19750908,0
+SAH.US,D,20061025,000000,22.0314,22.109,21.8161,22.0039,259748.06354553,0
+SAH.US,D,20061026,000000,22.1276,22.2063,21.7474,22.2063,252064.89562216,0
+SAH.US,D,20061027,000000,22.2063,22.2063,22.0412,22.1434,359966.08477222,0
+SAH.US,D,20061030,000000,22.1276,22.4186,22.0579,22.4186,289466.15001788,0
+SAH.US,D,20061031,000000,22.4186,23.4533,22.4186,23.2784,802973.47668126,0
+SAH.US,D,20061101,000000,23.3217,23.3217,22.7007,22.7458,416685.16389501,0
+SAH.US,D,20061102,000000,22.6151,23.2598,22.562,23.015,311721.89604227,0
+SAH.US,D,20061103,000000,23.015,23.4533,22.7094,23.3757,482436.79910889,0
+SAH.US,D,20061106,000000,23.4533,23.643,23.2853,23.5693,299290.42857844,0
+SAH.US,D,20061107,000000,23.5781,23.5781,22.9502,23.2941,739025.09624355,0
+SAH.US,D,20061108,000000,23.2097,23.809,23.2097,23.6774,217038.80863481,0
+SAH.US,D,20061109,000000,23.7196,23.7481,23.3934,23.5251,167779.01704557,0
+SAH.US,D,20061110,000000,23.587,24.0312,23.5251,23.869,182014.75692373,0
+SAH.US,D,20061113,000000,23.8876,24.4085,23.7285,24.209,259636.12335062,0
+SAH.US,D,20061114,000000,24.1903,24.7829,24.1903,24.7632,484357.08227067,0
+SAH.US,D,20061115,000000,24.7632,24.7829,24.5784,24.714,395893.79914766,0
+SAH.US,D,20061116,000000,24.8006,25.4463,24.7927,25.1975,688516.66266201,0
+SAH.US,D,20061117,000000,25.1975,25.455,25.0737,25.2506,352729.65999036,0
+SAH.US,D,20061120,000000,25.3862,25.4463,25.17,25.3038,311153.0363245,0
+SAH.US,D,20061121,000000,25.287,25.3597,25.1799,25.341,228791.51146223,0
+SAH.US,D,20061122,000000,25.4806,25.6133,25.3765,25.4993,139422.53039859,0
+SAH.US,D,20061124,000000,25.462,25.462,25.2506,25.3038,62931.75994029,0
+SAH.US,D,20061127,000000,25.1523,25.2674,24.9342,25.1523,522210.16799857,0
+SAH.US,D,20061128,000000,25.1602,25.2251,24.6424,24.996,375220.48042406,0
+SAH.US,D,20061129,000000,25.1258,25.2948,24.9253,25.1975,221105.29062445,0
+SAH.US,D,20061130,000000,25.2418,25.4128,24.888,25.2585,199190.45337547,0
+SAH.US,D,20061201,000000,25.1356,25.3135,24.8693,25.2349,563110.06230429,0
+SAH.US,D,20061204,000000,25.3135,25.517,25.0128,25.3135,471931.72063566,0
+SAH.US,D,20061205,000000,25.4463,26.0416,25.3862,25.8372,438828.96972448,0
+SAH.US,D,20061206,000000,25.8452,26.0868,25.7243,26.0221,216698.91749753,0
+SAH.US,D,20061207,000000,26.0868,26.1811,25.9759,26.077,440975.16855234,0
+SAH.US,D,20061208,000000,26.0692,26.1105,25.5601,25.9759,371258.81516238,0
+SAH.US,D,20061211,000000,25.9759,26.1811,25.6053,25.9935,412954.50249009,0
+SAH.US,D,20061212,000000,25.9306,26.0868,25.4128,25.6388,328554.64844233,0
+SAH.US,D,20061213,000000,25.623,25.9483,25.5601,25.7046,245060.4923352,0
+SAH.US,D,20061214,000000,25.8285,26.4544,25.7243,26.1105,248679.2135452,0
+SAH.US,D,20061215,000000,26.1459,26.304,25.967,26.0132,243818.97380984,0
+SAH.US,D,20061218,000000,25.967,25.967,25.3322,25.5356,488540.5926459,0
+SAH.US,D,20061219,000000,25.462,25.6781,25.2506,25.5267,478822.14845144,0
+SAH.US,D,20061220,000000,25.8873,26.1282,25.8372,25.9031,254210.07681189,0
+SAH.US,D,20061221,000000,25.8873,26.0505,25.6133,25.7488,130384.88611681,0
+SAH.US,D,20061222,000000,25.7675,25.9483,25.5778,25.742,87445.644987454,0
+SAH.US,D,20061226,000000,25.8285,26.136,25.8088,26.1007,99877.112451282,0
+SAH.US,D,20061227,000000,26.2421,26.3669,25.8452,25.9483,210599.19451307,0
+SAH.US,D,20061228,000000,25.911,25.9935,25.4806,25.9847,353413.51281745,0
+SAH.US,D,20061229,000000,26.0034,26.0937,25.6584,25.7046,220430.59654059,0
+SAH.US,D,20070103,000000,25.8706,26.3836,25.7999,26.0868,585483.8543524,0
+SAH.US,D,20070104,000000,26.1714,28.1819,26.136,26.5084,791900.55612838,0
+SAH.US,D,20070105,000000,25.8088,26.5084,25.8088,25.9208,305619.1201434,0
+SAH.US,D,20070108,000000,26.0221,26.0692,25.455,25.742,330588.90707529,0
+SAH.US,D,20070109,000000,25.7999,26.1969,25.6053,26.1537,189248.12879119,0
+SAH.US,D,20070110,000000,26.1714,26.2146,26.0221,26.2058,182691.48628387,0
+SAH.US,D,20070111,000000,26.2942,26.6509,26.2942,26.5792,301890.49401476,0
+SAH.US,D,20070112,000000,26.9339,27.3063,26.8239,27.1098,904426.9106045,0
+SAH.US,D,20070116,000000,27.2415,27.498,27.102,27.1452,330476.96688037,0
+SAH.US,D,20070117,000000,26.9958,27.2602,26.9074,26.987,146992.74048892,0
+SAH.US,D,20070118,000000,26.9437,26.9437,26.5173,26.5615,247433.62446729,0
+SAH.US,D,20070119,000000,26.5615,27.3063,26.4829,27.2789,371258.81516238,0
+SAH.US,D,20070122,000000,27.2602,27.2789,26.7285,26.9074,182469.64117031,0
+SAH.US,D,20070123,000000,26.9536,27.498,26.9536,27.3417,411374.11046559,0
+SAH.US,D,20070124,000000,27.4381,27.5707,27.3143,27.5235,150490.36276079,0
+SAH.US,D,20070125,000000,27.4793,27.6041,26.7905,26.9074,187661.63093787,0
+SAH.US,D,20070126,000000,26.9074,27.1255,26.4367,27.0567,217715.53799494,0
+SAH.US,D,20070129,000000,27.041,27.6139,27.041,27.3143,214101.90497563,0
+SAH.US,D,20070130,000000,27.324,27.6139,27.27,27.6139,138175.92368254,0
+SAH.US,D,20070131,000000,27.6041,28.1191,27.3515,27.7476,346972.88105757,0
+SAH.US,D,20070201,000000,27.8793,28.1622,27.6238,27.6886,228225.70465886,0
+SAH.US,D,20070202,000000,27.7063,27.837,27.4302,27.5864,368663.83791673,0
+SAH.US,D,20070205,000000,27.6139,27.785,27.4124,27.7142,186760.00354978,0
+SAH.US,D,20070206,000000,27.7319,28.1996,27.6611,28.1996,237602.22243979,0
+SAH.US,D,20070207,000000,28.236,29.1351,28.1014,28.8973,1246319.7420894,0
+SAH.US,D,20070208,000000,28.7647,29.1351,28.7027,29.082,224155.15211668,0
+SAH.US,D,20070209,000000,28.9601,29.2973,28.8816,29.0477,386062.39712016,0
+SAH.US,D,20070212,000000,29.0477,29.0477,27.5324,28.0541,570793.23022766,0
+SAH.US,D,20070213,000000,28.1014,28.2075,27.7574,27.8282,418101.71617969,0
+SAH.US,D,20070214,000000,27.7928,27.8016,27.5068,27.5235,464926.29971056,0
+SAH.US,D,20070215,000000,27.5235,27.6512,27.4381,27.5707,351832.1031548,0
+SAH.US,D,20070216,000000,27.5707,27.7476,27.4479,27.6611,161225.42745266,0
+SAH.US,D,20070220,000000,27.6425,27.8282,27.5707,27.7928,267542.15402568,0
+SAH.US,D,20070221,000000,27.6139,27.6139,26.9162,27.4882,349911.81999303,0
+SAH.US,D,20070222,000000,27.4882,27.6139,27.0567,27.2336,260427.84582008,0
+SAH.US,D,20070223,000000,27.2513,27.3063,27.0921,27.1962,159530.04231884,0
+SAH.US,D,20070226,000000,27.3515,27.3929,26.8337,27.1541,338611.96613593,0
+SAH.US,D,20070227,000000,27.1541,27.1541,26.1969,26.1969,521758.33666638,0
+SAH.US,D,20070228,000000,26.2058,26.4279,25.8186,26.0221,626155.79771576,0
+SAH.US,D,20070301,000000,25.7587,26.2146,25.462,26.1105,625813.87130222,0
+SAH.US,D,20070302,000000,26.0868,26.4279,25.8706,25.9031,396229.6197324,0
+SAH.US,D,20070305,000000,25.9031,26.3336,25.7046,25.7488,1154351.7132276,0
+SAH.US,D,20070306,000000,26.0221,26.8062,26.0221,26.2598,546837.01087877,0
+SAH.US,D,20070307,000000,26.2686,26.4642,26.077,26.2775,235908.87258224,0
+SAH.US,D,20070308,000000,26.4996,26.534,26.0132,26.1193,246415.98633174,0
+SAH.US,D,20070309,000000,26.3433,26.3512,25.6388,25.8873,372280.52385046,0
+SAH.US,D,20070312,000000,25.8873,26.0505,25.7675,25.967,223481.47567095,0
+SAH.US,D,20070313,000000,25.7587,25.7911,25.057,25.2674,393743.52976726,0
+SAH.US,D,20070314,000000,24.8261,25.3597,24.5784,24.9863,1135366.6561708,0
+SAH.US,D,20070315,000000,24.8261,25.2251,24.7377,25.057,798796.07213484,0
+SAH.US,D,20070316,000000,25.057,25.1356,24.7298,24.8182,596666.67982392,0
+SAH.US,D,20070319,000000,25.0482,25.0914,24.5343,24.8693,384030.17376348,0
+SAH.US,D,20070320,000000,24.9165,24.996,24.6955,24.944,259971.94393536,0
+SAH.US,D,20070321,000000,25.005,25.4373,24.9165,25.4276,387192.99308875,0
+SAH.US,D,20070322,000000,25.5081,25.6584,25.2349,25.3862,300649.99312753,0
+SAH.US,D,20070323,000000,25.4463,25.6682,25.2948,25.5523,205177.21852689,0
+SAH.US,D,20070326,000000,25.6584,25.6682,25.4049,25.5778,160663.69120184,0
+SAH.US,D,20070327,000000,25.5876,25.5876,25.1445,25.3685,221450.2699524,0
+SAH.US,D,20070328,000000,25.3765,25.3765,24.9607,25.2251,188113.46227005,0
+SAH.US,D,20070329,000000,25.2506,25.2506,24.8094,25.0394,211843.76595284,0
+SAH.US,D,20070330,000000,25.0394,25.2771,24.722,25.2251,253305.39650939,0
+SAH.US,D,20070402,000000,25.2418,25.455,25.1445,25.3597,182242.70786609,0
+SAH.US,D,20070403,000000,25.4463,25.9395,25.4463,25.6869,301100.80682158,0
+SAH.US,D,20070404,000000,25.7832,25.8873,25.4806,25.4894,585135.82211004,0
+SAH.US,D,20070405,000000,25.5876,25.6781,25.5434,25.63,375105.48731474,0
+SAH.US,D,20070409,000000,25.7832,26.0034,25.6958,25.8796,371034.93477255,0
+SAH.US,D,20070410,000000,25.967,26.2775,25.911,26.1459,336462.71439365,0
+SAH.US,D,20070411,000000,26.2146,26.25,25.9306,26.0692,276582.85122187,0
+SAH.US,D,20070412,000000,26.0868,26.3236,25.7999,26.1105,271046.8997645,0
+SAH.US,D,20070413,000000,26.0868,26.5173,25.8973,26.136,477464.61917862,0
+SAH.US,D,20070416,000000,26.2686,26.7728,26.25,26.6863,206485.9011692,0
+SAH.US,D,20070417,000000,26.6705,26.7552,26.4455,26.6156,257715.84018885,0
+SAH.US,D,20070418,000000,26.5527,26.6863,26.3748,26.419,309573.66193813,0
+SAH.US,D,20070419,000000,26.3669,26.4917,26.1811,26.304,265850.8394444,0
+SAH.US,D,20070420,000000,26.5527,26.6863,26.2598,26.4102,252629.68478739,0
+SAH.US,D,20070423,000000,26.4102,26.534,26.2421,26.3433,152416.75175138,0
+SAH.US,D,20070424,000000,26.2942,26.304,25.6958,25.8796,349796.82688371,0
+SAH.US,D,20070425,000000,25.9759,26.5084,25.9759,26.1969,381657.04163139,0
+SAH.US,D,20070426,000000,26.136,26.136,25.7587,25.911,266300.63550032,0
+SAH.US,D,20070427,000000,25.8873,25.8873,25.455,25.7046,399392.43905767,0
+SAH.US,D,20070430,000000,25.7046,25.7243,25.3038,25.3038,543449.29352554,0
+SAH.US,D,20070501,000000,25.287,25.2948,24.3554,25.1003,770546.43749209,0
+SAH.US,D,20070502,000000,25.1003,25.4993,25.0295,25.4463,433403.94082389,0
+SAH.US,D,20070503,000000,25.462,25.7587,25.3685,25.6487,516107.3920997,0
+SAH.US,D,20070504,000000,25.7144,26.0132,25.7144,25.9306,383803.24045925,0
+SAH.US,D,20070507,000000,25.9582,26.1459,25.9306,25.9847,244268.76986574,0
+SAH.US,D,20070508,000000,25.9847,26.1811,25.8285,26.1282,383582.41298383,0
+SAH.US,D,20070509,000000,26.0221,26.3925,25.967,26.2775,174901.46635626,0
+SAH.US,D,20070510,000000,26.2873,26.4996,26.0318,26.0318,432837.11638239,0
+SAH.US,D,20070511,000000,26.1537,26.1537,25.8285,26.0505,320872.49815709,0
+SAH.US,D,20070514,000000,26.0868,26.0868,25.8285,25.8973,306861.65630689,0
+SAH.US,D,20070515,000000,25.8873,26.0221,25.742,25.7587,360529.85629932,0
+SAH.US,D,20070516,000000,25.7675,25.9031,25.7488,25.9031,281895.93992756,0
+SAH.US,D,20070517,000000,25.8452,25.9306,25.7832,25.8609,229243.34279441,0
+SAH.US,D,20070518,000000,25.8796,26.0692,25.8088,26.0318,478368.28184298,0
+SAH.US,D,20070521,000000,26.0034,26.2598,25.9935,26.1537,240207.37606679,0
+SAH.US,D,20070522,000000,26.2421,26.5084,26.1881,26.4013,192411.9657546,0
+SAH.US,D,20070523,000000,26.3836,26.6509,26.2942,26.6156,385496.5903168,0
+SAH.US,D,20070524,000000,26.5792,26.7552,26.5084,26.6067,714732.03867181,0
+SAH.US,D,20070525,000000,26.6608,26.7552,26.6156,26.6509,266753.48447063,0
+SAH.US,D,20070529,000000,26.7285,26.9634,26.6705,26.9634,416903.95609414,0
+SAH.US,D,20070530,000000,26.8337,27.4124,26.8337,27.324,410921.26149527,0
+SAH.US,D,20070531,000000,27.4214,27.776,27.3604,27.552,450580.65491377,0
+SAH.US,D,20070601,000000,27.6611,28.2173,27.6611,28.1622,279067.92354887,0
+SAH.US,D,20070604,000000,28.0728,28.0728,27.6798,27.785,251842.03287047,0
+SAH.US,D,20070605,000000,27.6975,27.7476,27.1255,27.7142,270820.98409841,0
+SAH.US,D,20070606,000000,27.4479,27.4479,26.815,27.0834,372845.31301569,0
+SAH.US,D,20070607,000000,27.0834,27.0921,26.6608,26.7285,391599.36621566,0
+SAH.US,D,20070608,000000,26.7375,26.7375,26.1635,26.6156,311494.96273804,0
+SAH.US,D,20070611,000000,26.5261,26.7285,26.304,26.5428,208905.84465552,0
+SAH.US,D,20070612,000000,26.4279,26.6421,26.1714,26.2942,224609.01872514,0
+SAH.US,D,20070613,000000,26.3139,26.3512,26.0505,26.2421,365840.90972873,0
+SAH.US,D,20070614,000000,26.2942,26.3433,26.1193,26.2686,219298.98293386,0
+SAH.US,D,20070615,000000,26.6421,26.6509,26.0937,26.5979,385614.63634052,0
+SAH.US,D,20070618,000000,26.5615,26.704,26.4102,26.5428,223594.433504,0
+SAH.US,D,20070619,000000,26.4829,26.5615,26.3336,26.4455,514183.03838538,0
+SAH.US,D,20070620,000000,26.5261,26.5792,26.2058,26.2421,296128.6268913,0
+SAH.US,D,20070621,000000,26.1714,26.2873,25.8519,26.25,275677.15328123,0
+SAH.US,D,20070622,000000,26.25,26.25,25.7911,26.0132,343018.33926285,0
+SAH.US,D,20070625,000000,25.9395,25.9483,25.5523,25.7999,281555.03115214,0
+SAH.US,D,20070626,000000,25.8796,25.9031,25.4717,25.6053,359737.11619172,0
+SAH.US,D,20070627,000000,25.455,26.0132,25.2251,25.8285,328218.8278576,0
+SAH.US,D,20070628,000000,25.8609,26.4279,25.8609,26.077,255571.67663725,0
+SAH.US,D,20070629,000000,26.1969,26.304,25.5681,25.6388,282455.64090211,0
+SAH.US,D,20070702,000000,25.9395,26.4102,25.6682,26.2775,754618.36539452,0
+SAH.US,D,20070703,000000,26.2942,26.7993,26.2942,26.6705,149481.88336847,0
+SAH.US,D,20070705,000000,26.7452,26.8239,26.4279,26.7816,280876.26651574,0
+SAH.US,D,20070706,000000,26.8239,27.0834,26.6244,26.7816,329910.14243888,0
+SAH.US,D,20070709,000000,26.7552,26.9791,26.4642,26.7285,369001.69377773,0
+SAH.US,D,20070710,000000,26.5527,26.7375,26.3925,26.5979,373749.99331819,0
+SAH.US,D,20070711,000000,26.5979,26.704,26.4642,26.5527,274771.45534059,0
+SAH.US,D,20070712,000000,26.6863,26.9713,26.3433,26.6794,250597.4614307,0
+SAH.US,D,20070713,000000,26.589,26.6961,26.304,26.4829,245508.25311484,0
+SAH.US,D,20070716,000000,26.4642,26.6863,26.304,26.4731,304942.39078326,0
+SAH.US,D,20070717,000000,26.4829,26.5792,26.3336,26.3336,159760.02853747,0
+SAH.US,D,20070718,000000,26.1969,26.3748,25.7587,26.0692,271046.8997645,0
+SAH.US,D,20070719,000000,26.2775,26.4102,26.0132,26.2245,245738.23933348,0
+SAH.US,D,20070720,000000,26.1635,26.2342,25.3685,25.6053,456452.42695587,0
+SAH.US,D,20070723,000000,25.63,25.6584,25.1523,25.2771,250142.57718412,0
+SAH.US,D,20070724,000000,25.0737,25.6682,24.5697,24.722,531134.85444731,0
+SAH.US,D,20070725,000000,24.8605,24.8605,24.1805,24.4459,451595.24013491,0
+SAH.US,D,20070726,000000,24.0586,24.209,22.8352,23.3757,999790.79792463,0
+SAH.US,D,20070727,000000,23.2411,23.357,22.7557,22.9414,514973.7432167,0
+SAH.US,D,20070730,000000,22.9502,23.2853,22.3645,23.2097,451708.19796795,0
+SAH.US,D,20070731,000000,24.0312,25.2771,24.0312,24.2522,1131303.2270957,0
+SAH.US,D,20070801,000000,24.1187,24.4536,23.4298,24.1264,639597.77984819,0
+SAH.US,D,20070802,000000,24.2267,24.5607,23.9949,24.209,578922.1236544,0
+SAH.US,D,20070803,000000,24.1717,24.2444,23.3305,23.4533,616890.20249162,0
+SAH.US,D,20070806,000000,23.5419,24.1805,22.9502,24.041,636885.77421695,0
+SAH.US,D,20070807,000000,23.869,24.3053,23.3128,23.6057,768737.07688708,0
+SAH.US,D,20070808,000000,23.5152,24.0753,22.7753,23.8444,862966.29768609,0
+SAH.US,D,20070809,000000,23.5781,25.7243,23.4612,25.6388,1473529.843889,0
+SAH.US,D,20070810,000000,25.6053,26.1105,25.0914,25.8186,1128705.1969355,0
+SAH.US,D,20070813,000000,24.8182,25.4463,23.869,24.7298,881382.49502507,0
+SAH.US,D,20070814,000000,24.6856,24.9686,23.6057,23.6774,708744.25588226,0
+SAH.US,D,20070815,000000,23.6057,24.2797,23.0219,23.192,360643.8317705,0
+SAH.US,D,20070816,000000,23.137,23.809,22.736,23.015,669540.76434849,0
+SAH.US,D,20070817,000000,23.8965,24.3298,23.1546,23.8533,829181.72922411,0
+SAH.US,D,20070820,000000,23.9585,24.4989,23.6862,24.1628,225741.64997,0
+SAH.US,D,20070821,000000,24.0489,24.2709,23.6951,23.8788,329571.26893974,0
+SAH.US,D,20070822,000000,24.0489,24.1187,23.6057,23.8179,397022.35983999,0
+SAH.US,D,20070823,000000,23.8876,23.924,23.3305,23.5152,298838.59724626,0
+SAH.US,D,20070824,000000,23.4789,24.1187,23.3394,24.1187,313533.29192353,0
+SAH.US,D,20070827,000000,23.9949,24.1,23.6154,23.6774,223368.51783791,0
+SAH.US,D,20070828,000000,23.471,23.6862,23.0819,23.1831,568421.1157337,0
+SAH.US,D,20070829,000000,23.3757,23.6057,22.8874,23.4612,342897.24032471,0
+SAH.US,D,20070830,000000,23.1546,23.3659,22.7183,22.9502,371149.92788187,0
+SAH.US,D,20070831,000000,23.2341,23.7383,23.0455,23.5419,249921.7497087,0
+SAH.US,D,20070904,000000,23.4199,24.1,23.3934,23.8179,291385.41554152,0
+SAH.US,D,20070905,000000,23.7108,23.8356,23.2941,23.3394,480512.44539458,0
+SAH.US,D,20070906,000000,23.4199,23.6774,23.0642,23.3659,316467.14266832,0
+SAH.US,D,20070907,000000,23.015,23.2499,22.3547,22.9601,369338.5320006,0
+SAH.US,D,20070910,000000,23.0642,23.0642,22.1434,22.2869,589431.27268018,0
+SAH.US,D,20070911,000000,22.3547,22.5434,22.1012,22.4382,685920.66777823,0
+SAH.US,D,20070912,000000,22.3311,22.6603,22.2594,22.3134,256362.38146858,0
+SAH.US,D,20070913,000000,22.4382,22.9895,22.2152,22.4883,338949.82199693,0
+SAH.US,D,20070914,000000,22.2337,22.4962,22.0579,22.4186,272177.49573309,0
+SAH.US,D,20070917,000000,22.2967,22.6151,22.0845,22.3743,350246.62293962,0
+SAH.US,D,20070918,000000,22.5345,23.5958,22.3134,23.5419,521983.23469434,0
+SAH.US,D,20070919,000000,23.8356,24.552,23.5339,23.8257,695747.9992532,0
+SAH.US,D,20070920,000000,23.756,23.756,23.1546,23.3659,188113.46227005,0
+SAH.US,D,20070921,000000,23.587,23.587,22.8874,22.9601,1003409.5191346,0
+SAH.US,D,20070924,000000,22.9138,23.1447,22.6338,22.7271,377591.57727987,0
+SAH.US,D,20070925,000000,22.5886,22.677,22.0845,22.2869,433066.08496289,0
+SAH.US,D,20070926,000000,22.4569,22.9414,22.1356,22.1434,382675.69740506,0
+SAH.US,D,20070927,000000,22.2682,22.2682,21.5509,21.6569,653269.74819924,0
+SAH.US,D,20070928,000000,21.5598,21.711,21.1273,21.1912,529439.46931348,0
+SAH.US,D,20071001,000000,21.0811,21.3484,20.7657,20.8513,560511.0145061,0
+SAH.US,D,20071002,000000,20.9927,21.0625,20.8257,20.8699,712922.67806681,0
+SAH.US,D,20071003,000000,20.801,21.4625,20.3677,21.3297,551132.46144891,0
+SAH.US,D,20071004,000000,21.4369,21.4369,21.0192,21.2354,416229.26201028,0
+SAH.US,D,20071005,000000,21.4889,22.0501,21.2954,22.0039,264833.20130885,0
+SAH.US,D,20071008,000000,22.0216,22.0216,21.6492,21.7553,314994.62028619,0
+SAH.US,D,20071009,000000,21.8004,21.8437,21.2866,21.6403,276132.03752782,0
+SAH.US,D,20071010,000000,21.6846,21.6846,21.3484,21.5076,388547.46944716,0
+SAH.US,D,20071011,000000,21.6943,21.9676,20.9849,21.2866,1296826.1403948,0
+SAH.US,D,20071012,000000,21.3387,21.6315,20.9505,21.5695,528191.8449593,0
+SAH.US,D,20071015,000000,21.6315,21.6315,20.7372,20.9849,486392.35854176,0
+SAH.US,D,20071016,000000,20.9682,21.1637,20.6193,20.9682,645361.68224792,0
+SAH.US,D,20071017,000000,21.2001,21.2954,20.1378,20.6124,801390.03174234,0
+SAH.US,D,20071018,000000,20.4995,20.637,20.1565,20.4905,294884.05545153,0
+SAH.US,D,20071019,000000,20.4345,20.4631,19.958,20.2252,579155.16278745,0
+SAH.US,D,20071022,000000,20.0552,21.0536,19.7899,20.5712,657111.33216093,0
+SAH.US,D,20071023,000000,20.691,20.975,20.2065,20.6291,273195.13386863,0
+SAH.US,D,20071024,000000,20.5181,20.7009,19.7359,20.4818,506728.83904251,0
+SAH.US,D,20071025,000000,20.5181,20.8513,20.1005,20.3824,475772.28695921,0
+SAH.US,D,20071026,000000,20.5948,20.5948,19.9324,20.3029,307203.58272044,0
+SAH.US,D,20071029,000000,20.5092,20.9239,19.9678,20.2155,343697.10389925,0
+SAH.US,D,20071030,000000,20.4905,21.4979,20.358,21.2099,988374.93332009,0
+SAH.US,D,20071031,000000,21.322,22.562,21.2512,22.3547,1022157.4665059,0
+SAH.US,D,20071101,000000,22.224,22.3223,21.6492,21.8889,856754.63450672,0
+SAH.US,D,20071102,000000,22.1012,22.2869,21.6569,22.1975,550563.60173114,0
+SAH.US,D,20071105,000000,21.9489,22.0412,21.4625,21.8516,589999.11475981,0
+SAH.US,D,20071106,000000,21.9302,22.339,21.4015,22.2594,772015.90695981,0
+SAH.US,D,20071107,000000,22.224,22.6683,22.1434,22.3547,1355516.384586,0
+SAH.US,D,20071108,000000,22.5158,22.6683,21.9951,22.6338,929741.67686434,0
+SAH.US,D,20071109,000000,22.2781,22.2967,21.599,21.8614,517857.72969283,0
+SAH.US,D,20071112,000000,21.7917,22.2967,21.2767,21.5332,922961.15396719,0
+SAH.US,D,20071113,000000,21.6943,22.4009,21.6943,22.393,778568.4789146,0
+SAH.US,D,20071114,000000,22.4471,22.7901,21.7553,21.8261,465073.85724021,0
+SAH.US,D,20071115,000000,21.6756,21.9951,21.2866,21.6659,437471.44045166,0
+SAH.US,D,20071116,000000,21.7189,21.7553,21.0536,21.3297,583332.56733386,0
+SAH.US,D,20071119,000000,21.0811,21.3043,20.5181,20.5181,597568.30721201,0
+SAH.US,D,20071120,000000,20.5712,20.7009,19.8342,20.5535,608645.29831742,0
+SAH.US,D,20071121,000000,20.4345,20.4444,19.7359,20.2155,490349.9532509,0
+SAH.US,D,20071123,000000,20.3914,21.1637,20.3914,20.9505,111401.86433634,0
+SAH.US,D,20071126,000000,20.9583,20.9682,19.9501,19.9835,336123.84089452,0
+SAH.US,D,20071127,000000,19.9924,20.4905,19.8607,20.2252,648182.57515965,0
+SAH.US,D,20071128,000000,20.4818,21.2354,20.3824,21.0369,280426.47045982,0
+SAH.US,D,20071129,000000,20.9583,20.9583,20.1378,20.3914,307878.2768043,0
+SAH.US,D,20071130,000000,20.7097,21.2866,20.4188,20.4532,404028.79840322,0
+SAH.US,D,20071203,000000,20.3127,20.3677,19.6769,19.9137,452951.75176959,0
+SAH.US,D,20071204,000000,19.7899,19.9137,19.3025,19.8883,298502.77666152,0
+SAH.US,D,20071205,000000,20.1476,20.358,19.5511,19.8076,374878.55401051,0
+SAH.US,D,20071206,000000,19.7979,20.1565,19.447,20.1565,732018.65768032,0
+SAH.US,D,20071207,000000,20.2509,20.4188,19.9835,20.294,180662.31584159,0
+SAH.US,D,20071210,000000,20.3029,20.6291,20.2606,20.4188,169900.79255819,0
+SAH.US,D,20071211,000000,20.5092,20.6124,19.4558,19.4637,431710.59096634,0
+SAH.US,D,20071212,000000,19.9678,20.18,18.2569,18.3759,707834.48738907,0
+SAH.US,D,20071213,000000,18.1617,18.7022,17.8433,18.5941,797864.93324082,0
+SAH.US,D,20071214,000000,18.2305,18.4446,17.9583,17.9583,439389.68833717,0
+SAH.US,D,20071217,000000,17.7735,17.8266,17.4639,17.4896,342828.0409315,0
+SAH.US,D,20071218,000000,17.6221,17.8109,17.1102,17.7205,377702.49983665,0
+SAH.US,D,20071219,000000,17.7559,17.915,17.1337,17.6388,412390.730963,0
+SAH.US,D,20071220,000000,17.7735,17.8266,17.2685,17.6831,288558.41680098,0
+SAH.US,D,20071221,000000,17.9946,18.0928,17.4551,17.6221,478594.19750908,0
+SAH.US,D,20071224,000000,17.7823,18.5694,17.7823,18.5694,126203.41101785,0
+SAH.US,D,20071226,000000,18.4536,18.5007,17.4187,17.7559,352619.75507171,0
+SAH.US,D,20071227,000000,17.7372,17.9426,17.3529,17.6124,298160.85024798,0
+SAH.US,D,20071228,000000,17.7292,17.8885,17.3431,17.3431,184614.82236005,0
+SAH.US,D,20071231,000000,17.3716,17.4639,17.1337,17.1337,356035.96629274,0
+SAH.US,D,20080102,000000,17.1791,17.3716,16.8891,16.9579,438486.0256728,0
+SAH.US,D,20080103,000000,17.0286,17.1102,16.3035,16.3398,300000.73999705,0
+SAH.US,D,20080104,000000,16.153,16.153,15.1154,15.3218,512718.65710833,0
+SAH.US,D,20080107,000000,15.5871,15.5871,14.5622,14.5622,1011042.8227893,0
+SAH.US,D,20080108,000000,15.4092,16.1707,15.0476,15.1449,1289479.8106942,0
+SAH.US,D,20080109,000000,15.0712,15.2942,14.5002,14.8962,508083.31540092,0
+SAH.US,D,20080110,000000,14.6811,15.532,14.5956,15.2864,614854.92622053,0
+SAH.US,D,20080111,000000,15.1351,15.3758,14.8962,15.0387,665925.0960529,0
+SAH.US,D,20080114,000000,15.1252,15.3473,15.0387,15.0712,347763.58588889,0
+SAH.US,D,20080115,000000,14.8628,15.0122,14.4206,14.798,466279.75843084,0
+SAH.US,D,20080116,000000,14.6811,15.479,14.6712,15.0564,699563.12462336,0
+SAH.US,D,20080117,000000,15.1056,15.1871,14.6712,14.7066,461696.31626833,0
+SAH.US,D,20080118,000000,17.2321,17.2321,14.1603,14.6044,625307.08751071,0
+SAH.US,D,20080122,000000,14.003,15.8495,14.003,15.763,1046458.6651827,0
+SAH.US,D,20080123,000000,15.366,17.0041,15.2422,16.9156,1318764.3833208,0
+SAH.US,D,20080124,000000,16.8813,17.0463,16.2405,16.5501,570790.17731326,0
+SAH.US,D,20080125,000000,16.6916,16.8164,16.3398,16.6208,538815.9870944,0
+SAH.US,D,20080128,000000,16.6562,16.7181,16.163,16.5157,503305.50435453,0
+SAH.US,D,20080129,000000,16.6739,16.898,16.0941,16.8546,530170.13349481,0
+SAH.US,D,20080130,000000,16.7642,17.126,16.5668,16.5756,304264.64378499,0
+SAH.US,D,20080131,000000,16.3643,17.9671,16.3643,17.7459,943522.5324959,0
+SAH.US,D,20080201,000000,17.6487,18.6923,17.6487,18.6668,673267.35520086,0
+SAH.US,D,20080204,000000,18.5851,18.7022,17.6644,17.9494,522547.00622143,0
+SAH.US,D,20080205,000000,17.6221,18.1361,17.3618,17.4374,387893.12812601,0
+SAH.US,D,20080206,000000,17.6388,17.6388,17.0208,17.1014,377288.32111549,0
+SAH.US,D,20080207,000000,16.8646,17.7656,16.8449,17.4719,419956.87050078,0
+SAH.US,D,20080208,000000,17.3815,17.6831,17.0748,17.3205,234326.44528146,0
+SAH.US,D,20080211,000000,17.2595,17.517,16.8449,17.4109,222804.74631081,0
+SAH.US,D,20080212,000000,17.4639,17.7922,17.3283,17.6644,282189.01971059,0
+SAH.US,D,20080213,000000,17.7922,17.9494,17.5849,17.9327,607300.99834037,0
+SAH.US,D,20080214,000000,17.9249,17.9249,16.9766,17.1014,857091.47272959,0
+SAH.US,D,20080215,000000,17.0208,17.3815,16.8075,17.3205,472799.76596527,0
+SAH.US,D,20080219,000000,17.517,17.6831,17.2164,17.3431,424929.05043106,0
+SAH.US,D,20080220,000000,17.2595,17.7735,17.2595,17.7115,339404.70624352,0
+SAH.US,D,20080221,000000,17.7018,17.7018,16.6041,16.6208,633672.0729849,0
+SAH.US,D,20080222,000000,16.6208,17.1102,16.5079,17.0375,460827.25330058,0
+SAH.US,D,20080225,000000,16.9304,17.2872,16.445,17.1102,468092.17195024,0
+SAH.US,D,20080226,000000,17.2232,18.2206,17.2164,17.7559,1283602.9504615,0
+SAH.US,D,20080227,000000,17.4719,17.7656,16.9304,17.4719,1407552.293009,0
+SAH.US,D,20080228,000000,17.3529,17.4551,16.6739,16.8262,847940.87061476,0
+SAH.US,D,20080229,000000,16.6365,16.6562,15.6853,15.7354,806148.50766416,0
+SAH.US,D,20080303,000000,15.8858,16.047,15.4436,15.986,535763.07268777,0
+SAH.US,D,20080304,000000,15.931,16.4547,15.7177,16.3398,479745.14624038,0
+SAH.US,D,20080305,000000,16.2848,16.6651,16.2337,16.4184,445383.57695554,0
+SAH.US,D,20080306,000000,16.3732,16.4734,15.8582,15.931,495540.92538031,0
+SAH.US,D,20080307,000000,15.7885,16.3476,15.7267,16.1177,350246.62293962,0
+SAH.US,D,20080310,000000,16.2337,17.0748,16.2337,16.5756,913229.48047697,0
+SAH.US,D,20080311,000000,16.8813,17.5426,16.7014,17.3529,1026563.8396327,0
+SAH.US,D,20080312,000000,17.3205,17.6919,16.6916,16.7348,537459.47545972,0
+SAH.US,D,20080313,000000,16.6562,17.0129,16.2337,16.9392,404695.351382,0
+SAH.US,D,20080314,000000,16.9942,17.126,16.1983,16.4273,370700.13182596,0
+SAH.US,D,20080317,000000,16.0558,16.7642,15.8248,16.5412,448540.29045199,0
+SAH.US,D,20080318,000000,16.8646,17.9494,16.7642,17.8983,644444.79028779,0
+SAH.US,D,20080319,000000,17.862,18.4623,17.8109,18.0388,461573.18205393,0
+SAH.US,D,20080320,000000,18.5694,18.8515,18.1528,18.5694,1010069.9607318,0
+SAH.US,D,20080324,000000,18.6845,19.2131,18.4623,18.8446,631237.88256468,0
+SAH.US,D,20080325,000000,18.8092,19.0725,18.3572,18.4722,708291.40691193,0
+SAH.US,D,20080326,000000,18.2836,18.4349,17.6831,18.3307,635078.44888823,0
+SAH.US,D,20080327,000000,18.3847,18.4722,17.9494,17.9868,324268.35661541,0
+SAH.US,D,20080328,000000,18.1184,18.1951,17.6221,17.6919,442101.6939684,0
+SAH.US,D,20080331,000000,17.7459,18.4349,17.4719,18.1862,700156.40765638,0
+SAH.US,D,20080401,000000,18.5851,19.1089,18.3759,19.0018,506163.03223915,0
+SAH.US,D,20080402,000000,19.1001,19.1462,18.6324,18.8367,525708.80790858,0
+SAH.US,D,20080403,000000,18.6923,19.1542,18.5941,19.1001,337482.38780547,0
+SAH.US,D,20080404,000000,18.941,19.1178,18.5784,18.7316,242348.48670397,0
+SAH.US,D,20080407,000000,18.8269,18.931,18.5085,18.5941,343243.2372908,0
+SAH.US,D,20080408,000000,18.5272,18.8269,18.482,18.8269,286189.35522142,0
+SAH.US,D,20080409,000000,18.7404,18.8956,18.0565,18.2569,600053.37953901,0
+SAH.US,D,20080410,000000,18.1017,18.7817,18.1017,18.3022,380413.48782974,0
+SAH.US,D,20080411,000000,18.0928,18.427,17.8787,17.9249,315900.31822681,0
+SAH.US,D,20080414,000000,17.8708,17.9062,17.2685,17.3116,630008.57569693,0
+SAH.US,D,20080415,000000,17.3913,17.6221,17.1977,17.6221,233411.58859761,0
+SAH.US,D,20080416,000000,17.8266,18.1862,17.7205,18.1617,221888.87198882,0
+SAH.US,D,20080417,000000,17.0375,17.4286,16.7545,17.3205,567886.85571255,0
+SAH.US,D,20080418,000000,17.6644,17.9583,17.3116,17.7292,310164.90969488,0
+SAH.US,D,20080421,000000,17.5662,17.6034,17.2498,17.4719,304827.39767394,0
+SAH.US,D,20080422,000000,17.4286,17.5259,17.0925,17.2498,632966.84975697,0
+SAH.US,D,20080423,000000,17.3283,17.6919,16.9068,17.3815,270207.34830267,0
+SAH.US,D,20080424,000000,17.3815,18.5694,17.2409,18.3494,298481.40626068,0
+SAH.US,D,20080425,000000,18.4536,18.8446,18.1685,18.6324,244073.38334372,0
+SAH.US,D,20080428,000000,18.7994,19.1089,18.4446,18.8092,224342.39753363,0
+SAH.US,D,20080429,000000,18.4181,19.0304,17.7372,18.3847,648169.34586389,0
+SAH.US,D,20080430,000000,18.4024,18.5174,17.7459,17.9583,664154.40569704,0
+SAH.US,D,20080501,000000,17.915,18.4024,17.7559,18.3494,474827.91876942,0
+SAH.US,D,20080502,000000,18.5351,18.5351,17.7559,17.862,342762.91209082,0
+SAH.US,D,20080505,000000,17.8266,17.8266,17.2409,17.3431,522019.86966722,0
+SAH.US,D,20080506,000000,17.2065,17.4551,16.8813,17.3529,435222.46017211,0
+SAH.US,D,20080507,000000,17.4472,17.5849,17.0129,17.0925,395303.56902905,0
+SAH.US,D,20080508,000000,17.0748,17.2164,16.7642,16.9677,377785.94616377,0
+SAH.US,D,20080509,000000,16.7899,16.8891,16.499,16.6827,500230.20190891,0
+SAH.US,D,20080512,000000,16.7348,17.3618,16.7348,17.2949,632942.42644171,0
+SAH.US,D,20080513,000000,17.3913,17.5514,17.126,17.3343,207862.76556659,0
+SAH.US,D,20080514,000000,17.3283,17.4993,17.2321,17.3815,253424.46017125,0
+SAH.US,D,20080515,000000,17.3116,17.5514,17.0041,17.4896,341193.7140858,0
+SAH.US,D,20080516,000000,17.0208,17.2772,16.6651,17.065,616839.32058484,0
+SAH.US,D,20080519,000000,17.0925,17.2498,16.8075,16.9225,363021.03445513,0
+SAH.US,D,20080520,000000,16.8164,16.9068,16.6041,16.8743,345780.20916271,0
+SAH.US,D,20080521,000000,17.0041,17.0847,16.383,16.4734,418424.30746865,0
+SAH.US,D,20080522,000000,16.4184,16.8075,16.2572,16.6916,296557.05254637,0
+SAH.US,D,20080523,000000,16.5412,16.6464,16.047,16.2572,370104.81351667,0
+SAH.US,D,20080527,000000,16.3035,16.8262,16.2945,16.499,251229.41471288,0
+SAH.US,D,20080528,000000,16.5668,16.7181,16.3212,16.6041,396383.28309086,0
+SAH.US,D,20080529,000000,16.5845,16.8743,16.499,16.7271,211420.42848846,0
+SAH.US,D,20080530,000000,16.7093,16.8075,16.4184,16.5079,441229.57808624,0
+SAH.US,D,20080602,000000,16.4646,16.4646,15.5233,15.6421,511697.96605838,0
+SAH.US,D,20080603,000000,15.7434,16.2572,15.6765,16.2337,372774.07834621,0
+SAH.US,D,20080604,000000,16.1983,16.6562,16.1246,16.3035,329781.92003379,0
+SAH.US,D,20080605,000000,16.3122,16.7811,16.3122,16.499,195653.14321632,0
+SAH.US,D,20080606,000000,16.3643,16.3643,15.7267,15.7718,566853.95300496,0
+SAH.US,D,20080609,000000,15.6136,15.9496,14.9218,15.0299,377837.84570868,0
+SAH.US,D,20080610,000000,14.4295,14.7243,14.178,14.3637,824746.86222939,0
+SAH.US,D,20080611,000000,14.3105,14.4738,13.9214,14.0305,502344.85395458,0
+SAH.US,D,20080612,000000,14.1082,14.4649,13.9568,13.9932,355936.23775547,0
+SAH.US,D,20080613,000000,14.0923,14.2231,13.7397,13.8006,356592.61435288,0
+SAH.US,D,20080616,000000,13.721,13.9293,13.4783,13.721,824396.79471077,0
+SAH.US,D,20080617,000000,13.6384,13.7111,13.1156,13.1246,712263.24855497,0
+SAH.US,D,20080618,000000,12.8955,13.0498,12.2676,12.3993,1405909.8250583,0
+SAH.US,D,20080619,000000,12.3905,12.9526,12.2941,12.7266,2005983.5573601,0
+SAH.US,D,20080620,000000,12.7,12.762,12.3993,12.6745,728342.94873473,0
+SAH.US,D,20080623,000000,12.6479,12.8592,12.1605,12.2066,1021779.9227575,0
+SAH.US,D,20080624,000000,12.0623,12.2853,11.8893,11.9915,747580.38004909,0
+SAH.US,D,20080625,000000,12.1242,12.9526,12.1065,12.5978,695550.5774549,0
+SAH.US,D,20080626,000000,12.5271,12.5271,11.9817,11.9994,530260.70328887,0
+SAH.US,D,20080627,000000,11.9994,12.2066,11.8804,12.0269,703098.39950625,0
+SAH.US,D,20080630,000000,11.965,12.1242,11.4,11.4078,717245.6048666,0
+SAH.US,D,20080701,000000,11.3106,11.5591,11.0992,11.3646,844047.38710816,0
+SAH.US,D,20080702,000000,11.3283,11.4511,10.7809,10.8163,610962.46035206,0
+SAH.US,D,20080703,000000,10.8977,11.0098,10.4781,10.5165,315354.86418617,0
+SAH.US,D,20080707,000000,10.6197,10.6826,10.1706,10.206,531695.57305999,0
+SAH.US,D,20080708,000000,10.2669,10.824,10.1706,10.7809,1182214.6453789,0
+SAH.US,D,20080709,000000,10.7896,10.8329,10.0714,10.0782,1005919.0147769,0
+SAH.US,D,20080710,000000,10.0714,10.4427,10.0194,10.1519,504145.05581636,0
+SAH.US,D,20080711,000000,10.0194,10.0291,9.19482,9.43754,1276924.1913778,0
+SAH.US,D,20080714,000000,9.55743,9.81685,9.02904,9.1167,715750.69444548,0
+SAH.US,D,20080715,000000,8.62105,8.62105,6.92151,7.42553,4443872.0745702,0
+SAH.US,D,20080716,000000,7.37286,8.07203,7.37286,7.86841,1694377.6720651,0
+SAH.US,D,20080717,000000,7.8861,8.15152,7.50542,8.09875,1665268.133198,0
+SAH.US,D,20080718,000000,8.15152,8.16046,7.61164,8.11615,990665.6367632,0
+SAH.US,D,20080721,000000,8.14307,8.67469,8.11615,8.37282,1253970.3455924,0
+SAH.US,D,20080722,000000,8.31956,9.0197,8.15152,8.99347,1079742.5556819,0
+SAH.US,D,20080723,000000,8.13374,9.38055,7.92993,9.13478,1344784.3728086,0
+SAH.US,D,20080724,000000,9.23157,9.53875,8.84843,8.89422,932071.0505566,0
+SAH.US,D,20080725,000000,8.98502,9.29182,8.74703,8.79821,555312.91890973,0
+SAH.US,D,20080728,000000,8.73759,8.91103,8.33744,8.41693,528000.52898982,0
+SAH.US,D,20080729,000000,8.63892,10.2669,8.63892,9.46309,1299247.1015192,0
+SAH.US,D,20080730,000000,9.59379,9.67338,8.63892,8.93924,1003608.9762092,0
+SAH.US,D,20080731,000000,8.84116,9.1167,8.66545,8.91103,1065545.486053,0
+SAH.US,D,20080801,000000,9.0373,9.08151,8.58528,8.85787,631675.46696297,0
+SAH.US,D,20080804,000000,8.9298,9.13478,8.5323,9.0197,601059.82365506,0
+SAH.US,D,20080805,000000,9.26656,9.38055,8.8671,9.26656,917008.98851239,0
+SAH.US,D,20080806,000000,9.14314,9.16937,8.71046,9.1167,733398.57499212,0
+SAH.US,D,20080807,000000,9.12691,9.62916,9.12691,9.46997,663084.86801658,0
+SAH.US,D,20080808,000000,9.38939,10.3042,9.34616,10.1873,663933.57822163,0
+SAH.US,D,20080811,000000,10.2208,11.5778,10.1422,10.7552,741340.22300192,0
+SAH.US,D,20080812,000000,10.7552,10.824,10.1961,10.2846,552327.16862004,0
+SAH.US,D,20080813,000000,10.259,10.2758,9.61245,9.81685,472921.88254154,0
+SAH.US,D,20080814,000000,9.69009,10.2758,9.59379,10.0969,346995.26909655,0
+SAH.US,D,20080815,000000,10.2846,10.3563,9.86205,10.0969,426461.61346319,0
+SAH.US,D,20080818,000000,10.1706,10.2669,9.68124,9.76182,289801.97060261,0
+SAH.US,D,20080819,000000,9.74314,9.76182,8.84843,8.90277,935893.29939371,0
+SAH.US,D,20080820,000000,8.95691,9.16937,8.7025,8.79821,934788.14437851,0
+SAH.US,D,20080821,000000,8.92056,9.02904,8.50577,8.98502,472350.98754749,0
+SAH.US,D,20080822,000000,9.09105,9.38055,9.0197,9.3095,258729.40777185,0
+SAH.US,D,20080825,000000,9.30066,9.46309,8.98502,9.07237,277191.39882692,0
+SAH.US,D,20080826,000000,9.14314,9.34616,9.01235,9.3095,253901.73245682,0
+SAH.US,D,20080827,000000,9.29182,9.62129,9.16937,9.46309,212341.39100113,0
+SAH.US,D,20080828,000000,9.46309,9.63899,9.3095,9.58592,509775.64762033,0
+SAH.US,D,20080829,000000,9.55743,9.75298,9.41789,9.52303,289621.84865262,0
+SAH.US,D,20080902,000000,9.96725,10.3642,9.65568,9.82569,412019.29304353,0
+SAH.US,D,20080903,000000,9.77951,10.4694,9.67338,10.3887,644702.25273608,0
+SAH.US,D,20080904,000000,10.3299,10.4694,9.90629,9.9407,584455.02219737,0
+SAH.US,D,20080905,000000,9.87189,10.1245,9.5476,10.0194,453077.9388984,0
+SAH.US,D,20080908,000000,10.3466,10.6649,10.2208,10.5765,672556.0261441,0
+SAH.US,D,20080909,000000,10.603,11.1179,10.4781,10.4781,465346.58426054,0
+SAH.US,D,20080910,000000,10.6915,10.7366,10.0094,10.1608,482502.9455877,0
+SAH.US,D,20080911,000000,9.98495,10.3229,9.75298,10.2846,461583.35843529,0
+SAH.US,D,20080912,000000,10.0547,10.3042,9.84338,10.2945,365035.95796352,0
+SAH.US,D,20080915,000000,9.61245,10.259,9.61245,10.0026,1041708.3303659,0
+SAH.US,D,20080916,000000,9.77067,10.3141,9.43754,10.0714,556680.62456391,0
+SAH.US,D,20080917,000000,9.86205,9.9407,9.3095,9.65568,558352.60402062,0
+SAH.US,D,20080918,000000,9.84338,10.9941,9.37268,10.9057,766533.89032363,0
+SAH.US,D,20080919,000000,11.2212,13.1786,10.3976,11.1867,1708513.6834061,0
+SAH.US,D,20080922,000000,11.0265,11.0629,10.1873,10.1873,594363.76472318,0
+SAH.US,D,20080923,000000,10.206,10.4968,9.74314,9.88073,463831.32107671,0
+SAH.US,D,20080924,000000,9.87189,10.0635,9.52303,9.61245,829459.54443511,0
+SAH.US,D,20080925,000000,9.68124,10.0547,9.16063,9.53188,564394.32163135,0
+SAH.US,D,20080926,000000,9.23157,9.31923,8.62949,8.68383,733917.57044125,0
+SAH.US,D,20080929,000000,8.66545,8.66545,7.66471,7.68239,628653.08170039,0
+SAH.US,D,20080930,000000,7.79747,7.91264,7.35477,7.48792,643798.59007172,0
+SAH.US,D,20081001,000000,7.40843,7.56781,7.01881,7.06331,707798.87005433,0
+SAH.US,D,20081002,000000,7.01881,7.43467,6.66446,6.68244,247014.35755545,0
+SAH.US,D,20081003,000000,6.76194,7.36382,6.27522,7.07166,573333.25501399,0
+SAH.US,D,20081006,000000,6.89479,7.32834,6.31953,6.63812,515891.65281496,0
+SAH.US,D,20081007,000000,6.63812,6.97428,6.1513,6.49642,592518.78678343,0
+SAH.US,D,20081008,000000,6.33713,6.77117,6.20447,6.35482,321050.58483082,0
+SAH.US,D,20081009,000000,6.47923,6.59351,5.23969,5.5052,1331770.8163312,0
+SAH.US,D,20081010,000000,5.0629,5.91251,3.2659,3.7702,1741749.744913,0
+SAH.US,D,20081013,000000,4.4166,4.4166,3.39856,3.52266,763837.14926444,0
+SAH.US,D,20081014,000000,3.52266,4.64664,3.48689,3.51372,775814.75011981,0
+SAH.US,D,20081015,000000,3.54075,3.55805,2.85014,2.85014,423129.86620741,0
+SAH.US,D,20081016,000000,2.92088,3.1686,2.70834,2.79717,596270.81858919,0
+SAH.US,D,20081017,000000,2.65537,2.94751,2.61105,2.70834,594426.85828758,0
+SAH.US,D,20081020,000000,2.74381,3.14227,2.74381,3.13314,485029.74107826,0
+SAH.US,D,20081021,000000,2.94751,3.61995,2.94751,3.56688,563093.78009413,0
+SAH.US,D,20081022,000000,3.58438,3.58438,2.83234,2.83234,547176.90201605,0
+SAH.US,D,20081023,000000,2.93867,2.9827,2.38955,2.46955,839763.13055751,0
+SAH.US,D,20081024,000000,2.38955,2.38955,2.18614,2.25709,881383.5126632,0
+SAH.US,D,20081027,000000,2.21276,2.34553,1.77932,1.78807,857190.18362873,0
+SAH.US,D,20081028,000000,1.90304,2.77918,1.86775,2.43397,3311497.2745179,0
+SAH.US,D,20081029,000000,2.43397,3.31011,2.27458,2.71708,1375849.8121724,0
+SAH.US,D,20081030,000000,3.3278,3.49613,2.83234,3.23052,953107.66609461,0
+SAH.US,D,20081031,000000,3.23052,5.21325,3.05364,4.54051,1632834.9881799,0
+SAH.US,D,20081103,000000,4.54051,4.54051,4.00977,4.04476,704075.33211637,0
+SAH.US,D,20081104,000000,4.34556,4.63779,4.15993,4.53147,878266.48705402,0
+SAH.US,D,20081105,000000,4.51408,4.77979,4.28374,4.28374,598669.39167467,0
+SAH.US,D,20081106,000000,4.20444,4.30183,3.82357,4.08918,507380.12744925,0
+SAH.US,D,20081107,000000,3.98294,4.81467,3.54075,3.94758,1019068.9347644,0
+SAH.US,D,20081110,000000,4.0537,4.22184,3.21303,3.23926,492427.97032368,0
+SAH.US,D,20081111,000000,3.20369,3.48689,3.00933,3.23926,542295.29187983,0
+SAH.US,D,20081112,000000,3.1686,3.17745,2.65537,2.85014,622501.45917102,0
+SAH.US,D,20081113,000000,2.8407,3.20369,2.53135,3.1245,882940.49901058,0
+SAH.US,D,20081114,000000,3.07123,3.17745,2.66411,2.9827,461387.97191326,0
+SAH.US,D,20081117,000000,2.9827,3.04479,2.66411,2.69094,421193.30083547,0
+SAH.US,D,20081118,000000,2.70834,2.75235,2.39849,2.55798,703371.12652657,0
+SAH.US,D,20081119,000000,2.58452,2.61105,2.23056,2.24805,472659.33190257,0
+SAH.US,D,20081120,000000,2.28362,2.28362,1.85007,1.86775,1492208.591867,0
+SAH.US,D,20081121,000000,1.9561,1.99137,1.38929,1.51351,1767810.4399262,0
+SAH.US,D,20081124,000000,1.5932,1.5932,1.21242,1.34537,1626089.0649794,0
+SAH.US,D,20081125,000000,1.48717,1.60204,1.41612,1.58445,1357668.6892427,0
+SAH.US,D,20081126,000000,1.58445,2.1599,1.46044,2.13307,1399823.3313696,0
+SAH.US,D,20081128,000000,2.10625,2.92088,2.10625,2.85014,548081.58231854,0
+SAH.US,D,20081201,000000,2.74381,3.00933,2.11549,2.2393,1748164.9357195,0
+SAH.US,D,20081202,000000,2.19489,2.83234,2.19489,2.74381,778493.17369256,0
+SAH.US,D,20081203,000000,2.56692,2.76139,2.35428,2.58452,1294086.6585339,0
+SAH.US,D,20081204,000000,2.54904,2.92088,2.54904,2.65537,997810.47411286,0
+SAH.US,D,20081205,000000,2.66411,2.9827,2.47829,2.9827,557852.94369606,0
+SAH.US,D,20081208,000000,3.04479,3.76165,3.04479,3.64648,856344.5263381,0
+SAH.US,D,20081209,000000,3.62919,3.89411,3.23926,3.29252,666804.33540201,0
+SAH.US,D,20081210,000000,3.31896,3.75291,3.31896,3.56688,663120.48535133,0
+SAH.US,D,20081211,000000,3.60246,3.60246,3.15093,3.23052,617524.19105007,0
+SAH.US,D,20081212,000000,3.1245,3.22197,2.79717,3.18649,625370.18107512,0
+SAH.US,D,20081215,000000,3.22197,3.35453,2.80551,2.92088,216937.04482125,0
+SAH.US,D,20081216,000000,3.027,3.65514,2.90261,3.62919,559893.30815783,0
+SAH.US,D,20081217,000000,3.56688,3.98294,3.54075,3.82357,411459.59206898,0
+SAH.US,D,20081218,000000,3.83221,3.92104,3.08882,3.1686,503884.54045366,0
+SAH.US,D,20081219,000000,3.34599,3.691,3.19514,3.65514,826066.7388912,0
+SAH.US,D,20081222,000000,3.65514,3.73482,3.05364,3.1245,474331.31135927,0
+SAH.US,D,20081223,000000,3.13314,3.19514,2.91194,2.95636,227643.61564534,0
+SAH.US,D,20081224,000000,2.9652,3.17745,2.90261,2.9652,120098.59984272,0
+SAH.US,D,20081226,000000,3.00058,3.31011,2.9827,3.18649,456319.11636011,0
+SAH.US,D,20081229,000000,3.18649,3.18649,2.92088,3.01836,417585.77364497,0
+SAH.US,D,20081230,000000,3.07123,3.33695,3.07123,3.33695,327161.50183477,0
+SAH.US,D,20081231,000000,3.23052,3.66388,3.1245,3.52266,579277.27936371,0
+SAH.US,D,20090102,000000,3.57592,3.71782,3.38106,3.61111,355522.05903429,0
+SAH.US,D,20090105,000000,3.59312,3.61111,3.3278,3.37212,360799.53040524,0
+SAH.US,D,20090106,000000,3.31896,3.691,3.20369,3.62919,625713.1251268,0
+SAH.US,D,20090107,000000,3.48689,3.63784,3.45181,3.57592,371951.82673268,0
+SAH.US,D,20090108,000000,3.43432,3.70838,3.22197,3.68186,563458.09454664,0
+SAH.US,D,20090109,000000,3.68186,3.68186,3.2659,3.29252,466206.48848508,0
+SAH.US,D,20090112,000000,3.30146,3.30146,2.92088,2.93867,404729.95107861,0
+SAH.US,D,20090113,000000,2.93867,3.04479,2.86762,2.93867,371634.3236344,0
+SAH.US,D,20090114,000000,2.87647,2.90261,2.36341,2.43397,572414.32777758,0
+SAH.US,D,20090115,000000,2.4607,2.69958,2.3016,2.60221,553818.00848862,0
+SAH.US,D,20090116,000000,2.64632,2.69094,2.22152,2.48703,477022.96422779,0
+SAH.US,D,20090120,000000,2.54904,2.54904,2.26593,2.27458,316794.82214796,0
+SAH.US,D,20090121,000000,2.3191,2.34553,2.04454,2.1599,921517.12545285,0
+SAH.US,D,20090122,000000,2.12433,2.1774,1.93821,1.99137,880987.65142847,0
+SAH.US,D,20090123,000000,1.9561,1.9561,1.78807,1.90304,443738.05609035,0
+SAH.US,D,20090126,000000,1.91198,2.07097,1.91198,1.98263,615199.90554848,0
+SAH.US,D,20090127,000000,2.04454,2.1774,1.91198,1.92043,265999.41461219,0
+SAH.US,D,20090128,000000,2.00896,2.07097,1.94716,1.97359,616573.71703146,0
+SAH.US,D,20090129,000000,1.93821,1.9561,1.80565,1.85007,1076532.9250024,0
+SAH.US,D,20090130,000000,1.90304,1.92043,1.76114,1.79691,1129136.675505,0
+SAH.US,D,20090202,000000,1.79691,1.79691,1.58445,1.62848,1294572.0719245,0
+SAH.US,D,20090203,000000,1.69942,1.69942,1.52255,1.57551,472660.34954071,0
+SAH.US,D,20090204,000000,1.57551,1.65521,1.45179,1.47793,936112.09159286,0
+SAH.US,D,20090205,000000,1.50476,1.63722,1.44305,1.63722,480873.70693269,0
+SAH.US,D,20090206,000000,1.66375,1.90304,1.64646,1.77932,654911.19851188,0
+SAH.US,D,20090209,000000,1.77932,1.85851,1.75259,1.75259,413301.51709432,0
+SAH.US,D,20090210,000000,1.74374,1.81431,1.61089,1.65521,422414.46659813,0
+SAH.US,D,20090211,000000,1.68145,1.88505,1.67279,1.77018,448938.186963,0
+SAH.US,D,20090212,000000,1.68145,1.77018,1.32778,1.54005,2468399.3437901,0
+SAH.US,D,20090213,000000,1.50476,1.56676,1.40747,1.41612,945812.21830088,0
+SAH.US,D,20090217,000000,1.38929,1.38929,1.17723,1.23905,854048.7347043,0
+SAH.US,D,20090218,000000,1.32778,1.32778,1.19473,1.22146,654560.11335512,0
+SAH.US,D,20090219,000000,1.28336,1.28336,1.17723,1.19473,655650.00379829,0
+SAH.US,D,20090220,000000,1.16829,1.24809,1.16829,1.23905,444429.0323844,0
+SAH.US,D,20090223,000000,1.2303,1.28336,1.20357,1.2303,970412.60258956,0
+SAH.US,D,20090224,000000,1.25703,1.42478,1.21242,1.31854,807787.92270053,0
+SAH.US,D,20090225,000000,1.30979,1.30979,1.19473,1.23905,1177925.3006376,0
+SAH.US,D,20090226,000000,1.26568,1.2924,1.21242,1.23905,453043.33920178,0
+SAH.US,D,20090227,000000,1.21242,1.30979,1.21242,1.26568,354031.21916572,0
+SAH.US,D,20090302,000000,1.23905,1.24809,1.11513,1.14167,569771.52153957,0
+SAH.US,D,20090303,000000,1.19473,1.23905,1.09784,1.1506,650679.85914428,0
+SAH.US,D,20090304,000000,1.2303,1.30979,1.1506,1.27443,480026.01436579,0
+SAH.US,D,20090305,000000,1.23905,1.25703,1.03563,1.12388,866177.96364187,0
+SAH.US,D,20090306,000000,1.12388,1.12388,0.83232,0.841065,576292.54671215,0
+SAH.US,D,20090309,000000,0.867696,0.97343,0.849418,0.867696,1215349.9607104,0
+SAH.US,D,20090310,000000,0.893933,0.97343,0.893933,0.946997,878459.83829977,0
+SAH.US,D,20090311,000000,0.97343,1.28336,0.955841,1.2303,625491.28001325,0
+SAH.US,D,20090312,000000,1.2303,1.2303,1.1506,1.19473,720099.06219867,0
+SAH.US,D,20090313,000000,1.21242,1.45179,1.20357,1.33672,809923.94514704,0
+SAH.US,D,20090316,000000,1.41612,1.41612,1.01804,1.13283,1717405.8054345,0
+SAH.US,D,20090317,000000,1.11513,1.20357,0.902875,1.20357,660503.1200667,0
+SAH.US,D,20090318,000000,1.20357,1.35432,1.10639,1.31854,1073191.0013652,0
+SAH.US,D,20090319,000000,1.2924,1.46044,1.19473,1.31854,441764.85574553,0
+SAH.US,D,20090320,000000,1.33672,1.63722,1.25703,1.63722,826950.04879285,0
+SAH.US,D,20090323,000000,1.70847,1.77018,1.45179,1.77018,594949.92428925,0
+SAH.US,D,20090324,000000,1.73441,1.73441,1.38095,1.41612,449590.49300788,0
+SAH.US,D,20090325,000000,1.45179,1.63722,1.36306,1.45179,336423.02650637,0
+SAH.US,D,20090326,000000,1.46044,1.67279,1.39843,1.54005,497721.72390479,0
+SAH.US,D,20090327,000000,1.50476,1.51351,1.46044,1.50476,276012.97386597,0
+SAH.US,D,20090330,000000,1.48717,1.66375,1.20357,1.60204,615279.28132305,0
+SAH.US,D,20090331,000000,1.60204,1.69058,1.32778,1.41612,818577.93985172,0
+SAH.US,D,20090401,000000,1.1506,1.1506,0.637359,0.938055,4128430.7111425,0
+SAH.US,D,20090402,000000,0.97343,1.28336,0.97343,1.07101,2620141.4014577,0
+SAH.US,D,20090403,000000,1.11513,1.84093,1.09784,1.83218,3039685.1108754,0
+SAH.US,D,20090406,000000,1.68145,2.0358,1.34537,1.85007,3139180.6090259,0
+SAH.US,D,20090407,000000,1.75259,1.8767,1.54859,1.55782,1463510.1788065,0
+SAH.US,D,20090408,000000,1.53119,1.82305,1.53119,1.70847,685339.59640283,0
+SAH.US,D,20090409,000000,1.80565,1.81431,1.72595,1.81431,892746.4600847,0
+SAH.US,D,20090413,000000,1.82305,1.9561,1.50476,1.9561,1126820.5311086,0
+SAH.US,D,20090414,000000,1.91198,2.42522,1.85007,2.0802,1405405.0765431,0
+SAH.US,D,20090415,000000,2.08886,2.43397,1.90304,2.38081,1265913.3467512,0
+SAH.US,D,20090416,000000,2.46955,2.70834,2.41628,2.70834,1289975.4004663,0
+SAH.US,D,20090417,000000,2.69958,2.83234,2.52241,2.77918,1095928.0902279,0
+SAH.US,D,20090420,000000,2.75235,2.75235,2.25709,2.43397,921825.46980793,0
+SAH.US,D,20090421,000000,2.37206,2.69958,2.29246,2.64632,645088.95522759,0
+SAH.US,D,20090422,000000,2.65537,3.00933,2.56692,2.97365,1187142.0492311,0
+SAH.US,D,20090423,000000,3.00933,3.36328,3.00933,3.1245,1222855.04196,0
+SAH.US,D,20090424,000000,3.31896,3.75291,3.15957,3.5491,1524376.1333316,0
+SAH.US,D,20090427,000000,3.54075,3.59312,3.28359,3.3902,962827.1279272,0
+SAH.US,D,20090428,000000,3.47815,3.58438,3.4077,3.4697,733935.88792769,0
+SAH.US,D,20090429,000000,3.57592,4.24826,3.4697,3.92998,1796013.2632147,0
+SAH.US,D,20090430,000000,4.06254,4.79688,4.03611,4.56695,1630172.8468173,0
+SAH.US,D,20090501,000000,4.54051,5.10673,4.49649,4.93878,762906.01037041,0
+SAH.US,D,20090504,000000,4.98301,5.79735,4.86834,5.08019,2165722.2154967,0
+SAH.US,D,20090505,000000,5.39907,6.3725,5.35455,6.3725,4285640.5385124,0
+SAH.US,D,20090506,000000,6.5141,7.08031,5.84138,6.10727,1793239.1816572,0
+SAH.US,D,20090507,000000,6.28386,6.39028,5.37244,5.93905,1531059.9806059,0
+SAH.US,D,20090508,000000,6.61179,6.77117,5.53183,6.3725,3112142.9814026,0
+SAH.US,D,20090511,000000,6.54958,6.76194,5.93001,6.25772,1543795.7218722,0
+SAH.US,D,20090512,000000,6.33713,6.58505,6.19582,6.40807,1691504.8796086,0
+SAH.US,D,20090513,000000,6.19582,6.28386,5.93905,5.97441,1405347.0711694,0
+SAH.US,D,20090514,000000,5.93905,6.58505,5.7089,6.27522,918231.17191318,0
+SAH.US,D,20090515,000000,6.22226,6.62938,6.03633,6.16909,802225.51265163,0
+SAH.US,D,20090518,000000,6.32839,7.61164,6.31099,7.54973,1923945.6414248,0
+SAH.US,D,20090519,000000,7.49648,7.86841,7.2225,7.42553,999800.97430599,0
+SAH.US,D,20090520,000000,7.48792,8.23141,7.43467,7.57627,769244.87831673,0
+SAH.US,D,20090521,000000,7.45226,7.79747,7.28413,7.56781,709732.38251187,0
+SAH.US,D,20090522,000000,7.61164,7.75364,7.13387,7.32834,786330.00497441,0
+SAH.US,D,20090526,000000,7.27517,7.9658,7.16886,7.92993,923278.65706549,0
+SAH.US,D,20090527,000000,7.77968,7.92993,7.45226,7.64712,1054123.5156196,0
+SAH.US,D,20090528,000000,7.61164,8.47875,7.61164,8.33744,1117288.3146929,0
+SAH.US,D,20090529,000000,8.33744,8.84843,8.01866,8.41693,1548435.1341322,0
+SAH.US,D,20090601,000000,8.69306,9.1167,8.46166,9.05341,882834.66464449,0
+SAH.US,D,20090602,000000,9.0197,9.5476,8.65651,9.30066,1382328.0965434,0
+SAH.US,D,20090603,000000,9.2133,9.31923,8.8671,9.10825,746025.42897797,0
+SAH.US,D,20090604,000000,9.1167,9.28316,8.88587,8.93924,604666.33320744,0
+SAH.US,D,20090605,000000,8.99347,9.49749,8.9298,9.15089,706080.07924339,0
+SAH.US,D,20090608,000000,9.33731,9.51418,8.89422,9.38055,736288.66729707,0
+SAH.US,D,20090609,000000,9.37268,9.83356,9.08151,9.62129,479565.02429038,0
+SAH.US,D,20090610,000000,9.63899,9.93081,9.29182,9.76182,1016240.9183858,0
+SAH.US,D,20090611,000000,9.82569,9.82569,9.23934,9.51418,493558.56629227,0
+SAH.US,D,20090612,000000,9.46309,9.78835,9.31923,9.68124,432404.62017478,0
+SAH.US,D,20090615,000000,9.53875,9.64685,8.56758,9.05341,1204021.6129855,0
+SAH.US,D,20090616,000000,9.18617,9.29182,8.31956,8.34659,736737.44571485,0
+SAH.US,D,20090617,000000,8.3287,8.49683,7.35477,8.30216,974294.89207667,0
+SAH.US,D,20090618,000000,8.26699,8.51452,7.99224,8.30216,519091.10711312,0
+SAH.US,D,20090619,000000,8.44347,8.76343,8.06298,8.30216,675404.3952855,0
+SAH.US,D,20090622,000000,8.12509,8.12509,6.87711,6.9569,1147169.2232669,0
+SAH.US,D,20090623,000000,7.04514,7.65586,6.88565,7.50542,1015752.4520808,0
+SAH.US,D,20090624,000000,7.62078,8.00137,7.53215,7.75364,689439.66045095,0
+SAH.US,D,20090625,000000,7.69144,8.4081,7.59396,8.36407,651743.29099592,0
+SAH.US,D,20090626,000000,8.3287,8.84843,8.25776,8.66545,1265998.8283546,0
+SAH.US,D,20090629,000000,8.67469,9.07237,8.29322,8.9298,582461.46908983,0
+SAH.US,D,20090630,000000,8.9298,9.16937,8.51452,8.99347,613151.39998162,0
+SAH.US,D,20090701,000000,9.04497,9.41789,8.91103,8.99347,770537.27874887,0
+SAH.US,D,20090702,000000,8.88587,9.02904,8.39965,8.49683,735900.94716743,0
+SAH.US,D,20090706,000000,8.15152,8.66545,7.70048,8.1693,709601.10719238,0
+SAH.US,D,20090707,000000,8.08991,8.28428,7.92198,7.9658,595310.16818924,0
+SAH.US,D,20090708,000000,7.91264,8.23997,7.64712,7.9658,517043.6191844,0
+SAH.US,D,20090709,000000,8.01866,8.06298,7.42553,7.47918,607747.74148187,0
+SAH.US,D,20090710,000000,7.47918,7.83285,7.02813,7.39064,853672.20859415,0
+SAH.US,D,20090713,000000,7.48792,8.28428,7.08031,8.15152,725178.09413319,0
+SAH.US,D,20090714,000000,8.11615,8.61151,8.08991,8.51452,445650.19814705,0
+SAH.US,D,20090715,000000,8.7198,9.20346,8.57652,8.95691,960027.60541632,0
+SAH.US,D,20090716,000000,8.95691,9.7343,8.92056,9.67338,907461.5075247,0
+SAH.US,D,20090717,000000,9.64685,9.7343,9.29182,9.71662,796679.3848129,0
+SAH.US,D,20090720,000000,9.69894,9.84338,9.33731,9.7343,558936.72831041,0
+SAH.US,D,20090721,000000,9.75298,9.81685,9.33731,9.45326,447718.03883848,0
+SAH.US,D,20090722,000000,9.32895,9.61245,9.2133,9.36383,469389.66057306,0
+SAH.US,D,20090723,000000,9.42771,9.96725,9.42771,9.82569,1078779.8700057,0
+SAH.US,D,20090724,000000,9.75298,10.1794,9.49749,10.1519,713722.54164135,0
+SAH.US,D,20090727,000000,10.0969,10.5852,9.84338,10.1519,892315.99915337,0
+SAH.US,D,20090728,000000,10.2846,10.771,9.56725,9.89056,2049298.3069614,0
+SAH.US,D,20090729,000000,9.74314,9.8964,9.49749,9.64685,672207.99390175,0
+SAH.US,D,20090730,000000,9.78835,10.5165,9.69009,10.1794,768715.70648625,0
+SAH.US,D,20090731,000000,10.2502,10.9862,10.0547,10.888,891961.8610822,0
+SAH.US,D,20090803,000000,11.0992,12.3993,10.8703,12.3806,1168639.3526507,0
+SAH.US,D,20090804,000000,12.2853,12.924,12.2764,12.5889,903073.45188422,0
+SAH.US,D,20090805,000000,12.5889,13.0872,12.0721,13.0695,953363.09326663,0
+SAH.US,D,20090806,000000,13.0872,13.4114,12.0809,12.2146,773496.57044704,0
+SAH.US,D,20090807,000000,12.4809,13.0115,12.3708,12.9702,575785.76292065,0
+SAH.US,D,20090810,000000,12.8159,13.0341,12.4809,12.7717,442204.47542009,0
+SAH.US,D,20090811,000000,12.6145,12.6745,12.018,12.0534,412827.29772315,0
+SAH.US,D,20090812,000000,12.0534,12.7353,11.8971,12.4809,641009.24394219,0
+SAH.US,D,20090813,000000,12.5271,12.6912,12.1989,12.641,458293.33434306,0
+SAH.US,D,20090814,000000,12.641,12.641,11.6298,11.7646,603496.04935157,0
+SAH.US,D,20090817,000000,11.4441,11.7006,10.7013,11.0992,659721.5739786,0
+SAH.US,D,20090818,000000,11.2555,11.7556,10.9057,11.5778,931801.37645068,0
+SAH.US,D,20090819,000000,11.2929,12.1339,11.2476,11.8627,479019.57024973,0
+SAH.US,D,20090820,000000,11.854,12.1242,11.7193,12.0721,254815.57150255,0
+SAH.US,D,20090821,000000,12.2146,12.5172,11.8893,12.0908,324343.66183744,0
+SAH.US,D,20090824,000000,12.0995,12.4524,11.6298,11.8627,423917.51812432,0
+SAH.US,D,20090825,000000,11.9315,12.3266,11.7469,12.2676,593747.07601303,0
+SAH.US,D,20090826,000000,12.2066,12.3354,11.8804,12.1989,409493.51519111,0
+SAH.US,D,20090827,000000,12.2313,12.2853,11.4795,11.9061,464114.22447839,0
+SAH.US,D,20090828,000000,12.0357,12.249,11.8804,12.0446,438630.53028805,0
+SAH.US,D,20090831,000000,11.8804,11.9915,11.1611,11.346,947642.94930672,0
+SAH.US,D,20090901,000000,11.2212,11.9148,10.4781,10.5234,1085745.6030436,0
+SAH.US,D,20090902,000000,10.5332,10.6728,9.92299,9.94945,2141626.5797232,0
+SAH.US,D,20090903,000000,9.94945,10.1422,9.51418,9.7343,1248552.4401588,0
+SAH.US,D,20090904,000000,9.85321,9.977,9.56725,9.75298,913733.21135407,0
+SAH.US,D,20090908,000000,10.0291,10.0291,9.51418,9.76182,1073034.2850924,0
+SAH.US,D,20090909,000000,9.69009,10.2669,9.59379,9.90629,1211759.7333682,0
+SAH.US,D,20090910,000000,9.92299,10.3376,9.90629,10.1332,602837.63747786,0
+SAH.US,D,20090911,000000,10.1608,10.6826,9.84338,9.88073,564612.09619235,0
+SAH.US,D,20090914,000000,9.16063,9.34616,8.76343,9.2753,1615970.6889976,0
+SAH.US,D,20090915,000000,9.23157,9.7343,9.12691,9.70678,1100731.3422277,0
+SAH.US,D,20090916,000000,9.80702,9.9407,9.30066,9.43754,982259.94576359,0
+SAH.US,D,20090917,000000,9.34616,9.38055,8.85787,8.98502,2734404.8642312,0
+SAH.US,D,20090918,000000,9.20346,9.69009,9.0197,9.17703,11601791.162469,0
+SAH.US,D,20090921,000000,9.08151,9.28316,8.07203,8.97589,4487147.1362842,0
+SAH.US,D,20090922,000000,9.20346,9.38055,9.07237,9.34616,2483624.2279361,0
+SAH.US,D,20090923,000000,9.44638,9.69009,9.0197,9.15089,2127999.3874501,0
+SAH.US,D,20090924,000000,9.12691,9.33731,8.78132,8.94768,1931936.1360651,0
+SAH.US,D,20090925,000000,8.88587,9.10825,8.5323,9.04497,3075528.3612856,0
+SAH.US,D,20090928,000000,9.14314,9.23934,8.94768,9.13478,1504466.0432096,0
+SAH.US,D,20090929,000000,9.14314,9.7343,9.10825,9.58592,3048476.4867284,0
+SAH.US,D,20090930,000000,9.68124,9.68124,8.97589,9.29182,2154657.4360488,0
+SAH.US,D,20091001,000000,9.23934,9.32895,8.68383,8.77228,1597059.9195249,0
+SAH.US,D,20091002,000000,8.61151,8.73759,8.29322,8.49683,1291695.2089153,0
+SAH.US,D,20091005,000000,8.58528,8.98502,8.56758,8.92056,1037848.4289178,0
+SAH.US,D,20091006,000000,9.05341,9.24866,8.9298,9.15089,1147504.0262136,0
+SAH.US,D,20091007,000000,9.09105,9.24866,8.61151,8.79075,1713497.0573558,0
+SAH.US,D,20091008,000000,8.92056,9.69894,8.92056,9.43754,1896631.2162286,0
+SAH.US,D,20091009,000000,9.39922,9.67338,9.3095,9.65568,1142461.6292519,0
+SAH.US,D,20091012,000000,9.72546,10.0714,9.59379,9.7343,914596.168493,0
+SAH.US,D,20091013,000000,9.67338,9.93081,9.46997,9.83356,587859.02176077,0
+SAH.US,D,20091014,000000,10.2208,10.8329,10.1519,10.7809,2485083.5210225,0
+SAH.US,D,20091015,000000,10.6915,11.4883,10.6197,11.4078,1944364.5506145,0
+SAH.US,D,20091016,000000,11.1867,11.346,10.6826,11.0992,931840.04669983,0
+SAH.US,D,20091019,000000,11.1179,11.4598,10.9597,11.3646,846165.09206823,0
+SAH.US,D,20091020,000000,11.3557,11.4698,11.0098,11.1935,1356757.9031114,0
+SAH.US,D,20091021,000000,11.1081,11.854,11.0265,11.3823,2053389.2122663,0
+SAH.US,D,20091022,000000,11.4,11.7823,11.1935,11.5414,1691071.3657629,0
+SAH.US,D,20091023,000000,11.6033,11.9246,11.0816,11.1356,1862025.4137913,0
+SAH.US,D,20091026,000000,11.2212,11.6829,11.0098,11.0629,1921086.078264,0
+SAH.US,D,20091027,000000,10.6374,10.6374,9.12691,9.18617,6317072.1727279,0
+SAH.US,D,20091028,000000,9.26656,9.61245,8.4081,8.45262,2833458.7074308,0
+SAH.US,D,20091029,000000,8.77228,8.94768,8.46166,8.7025,2189363.9846616,0
+SAH.US,D,20091030,000000,8.62949,8.7198,7.87755,7.91264,1958874.0351511,0
+SAH.US,D,20091102,000000,8.00137,8.21353,7.40843,7.55849,2515846.7218601,0
+SAH.US,D,20091103,000000,7.48792,8.06298,7.18713,8.01866,2869779.2301266,0
+SAH.US,D,20091104,000000,8.19584,8.19584,7.55849,7.61164,2740206.4192419,0
+SAH.US,D,20091105,000000,7.70048,8.05414,7.53215,7.99224,2178409.1101324,0
+SAH.US,D,20091106,000000,7.87755,8.22227,7.73536,8.16046,1017484.4721874,0
+SAH.US,D,20091109,000000,8.24871,8.64786,8.23997,8.62105,1066545.8243402,0
+SAH.US,D,20091110,000000,8.56758,8.69306,8.27553,8.39965,751564.43334976,0
+SAH.US,D,20091111,000000,8.54999,8.63892,8.37282,8.49683,878357.05684808,0
+SAH.US,D,20091112,000000,8.48809,8.54999,8.03674,8.07203,808475.84608015,0
+SAH.US,D,20091113,000000,8.08097,8.19584,7.85044,8.09875,799334.40270854,0
+SAH.US,D,20091116,000000,8.17825,8.71046,8.08097,8.66545,1016234.812557,0
+SAH.US,D,20091117,000000,8.59422,8.71046,8.35523,8.5323,654450.20843648,0
+SAH.US,D,20091118,000000,8.51452,8.59422,8.27553,8.52307,702915.22464184,0
+SAH.US,D,20091119,000000,8.43512,8.43512,8.01866,8.15152,650437.66126802,0
+SAH.US,D,20091120,000000,8.0455,8.22227,7.8861,7.98368,989491.28235478,0
+SAH.US,D,20091123,000000,8.1872,8.44347,8.03674,8.1693,632591.34128495,0
+SAH.US,D,20091124,000000,8.20488,8.26699,7.77968,8.06298,831394.07453079,0
+SAH.US,D,20091125,000000,8.12509,8.29322,7.99224,8.25776,333867.73714802,0
+SAH.US,D,20091127,000000,7.77968,8.07203,7.61164,7.94811,277502.7960964,0
+SAH.US,D,20091130,000000,7.98368,7.98368,7.60289,7.83285,756204.86324784,0
+SAH.US,D,20091201,000000,7.95695,8.15152,7.79747,7.8861,1235913.3745153,0
+SAH.US,D,20091202,000000,7.86841,8.24871,7.80641,8.01021,904625.35004093,0
+SAH.US,D,20091203,000000,8.11615,8.23997,7.9658,8.01866,531747.4726049,0
+SAH.US,D,20091204,000000,8.19584,8.51452,8.00137,8.3909,994580.49067065,0
+SAH.US,D,20091207,000000,8.34659,8.65651,8.34659,8.54125,714199.81392692,0
+SAH.US,D,20091208,000000,8.42608,8.63892,8.33744,8.55883,445271.63676062,0
+SAH.US,D,20091209,000000,8.54125,8.55883,8.26699,8.50577,366886.02409393,0
+SAH.US,D,20091210,000000,8.58528,8.58528,8.23141,8.42608,1481179.429754,0
+SAH.US,D,20091211,000000,8.58528,8.74703,8.3909,8.66545,956895.31523511,0
+SAH.US,D,20091214,000000,8.74703,8.78132,8.55883,8.7198,480875.74220897,0
+SAH.US,D,20091215,000000,8.7198,8.79821,8.54999,8.60336,359638.40529258,0
+SAH.US,D,20091216,000000,8.73759,8.79075,8.57652,8.68383,1146794.732433,0
+SAH.US,D,20091217,000000,8.57652,8.89422,8.4706,8.64786,3230155.4230674,0
+SAH.US,D,20091218,000000,8.68383,8.84843,8.62949,8.81551,1223390.3196193,0
+SAH.US,D,20091221,000000,8.82288,9.29182,8.82288,9.20346,1246626.0511682,0
+SAH.US,D,20091222,000000,9.2753,9.48766,9.07237,9.37268,726724.90409922,0
+SAH.US,D,20091223,000000,9.35402,9.70678,9.35402,9.68124,556058.8476631,0
+SAH.US,D,20091224,000000,9.70678,9.76182,9.60361,9.64685,128968.33383213,0
+SAH.US,D,20091228,000000,9.66552,9.977,9.46309,9.62916,825775.69438443,0
+SAH.US,D,20091229,000000,9.62916,9.63899,9.39922,9.48766,590394.97599454,0
+SAH.US,D,20091230,000000,9.33731,9.52303,9.18617,9.47979,661509.56418276,0
+SAH.US,D,20091231,000000,9.49749,9.49749,9.10825,9.19482,509369.61000425,0
+SAH.US,D,20100104,000000,9.44638,9.55743,9.20346,9.45326,880523.60843866,0
+SAH.US,D,20100105,000000,9.38939,9.76182,9.38939,9.62916,1220731.2311712,0
+SAH.US,D,20100106,000000,9.62916,10.0194,9.61245,9.93081,1558892.3836131,0
+SAH.US,D,20100107,000000,9.93081,9.98495,9.5476,9.90629,980111.71165945,0
+SAH.US,D,20100108,000000,9.85321,10.0379,9.77067,10.0094,538051.74085461,0
+SAH.US,D,20100111,000000,10.0094,10.2208,9.9141,10.1245,755899.57180718,0
+SAH.US,D,20100112,000000,9.99271,10.2208,9.74314,9.89056,819755.34717454,0
+SAH.US,D,20100113,000000,9.88073,9.99271,9.61245,9.8964,315510.5628209,0
+SAH.US,D,20100114,000000,9.84338,9.9141,9.67338,9.79719,587260.65053706,0
+SAH.US,D,20100115,000000,9.82569,9.82569,9.46997,9.69009,596263.69512224,0
+SAH.US,D,20100119,000000,9.78835,9.86205,9.62129,9.7343,1004827.0890575,0
+SAH.US,D,20100120,000000,9.60361,9.65568,9.30066,9.46309,537516.46319531,0
+SAH.US,D,20100121,000000,9.43754,9.51418,9.04497,9.06275,472462.92774241,0
+SAH.US,D,20100122,000000,9.06275,9.17703,8.60336,8.68383,615135.79434594,0
+SAH.US,D,20100125,000000,8.77228,8.92056,8.62105,8.77228,420267.25013212,0
+SAH.US,D,20100126,000000,8.73759,8.89422,8.54999,8.75508,438929.71589991,0
+SAH.US,D,20100127,000000,8.68383,8.72933,8.27553,8.60336,1046191.026353,0
+SAH.US,D,20100128,000000,8.66545,8.69306,8.28428,8.49683,673077.05686951,0
+SAH.US,D,20100129,000000,8.52307,8.84116,8.35523,8.45262,358280.87601976,0
+SAH.US,D,20100201,000000,8.52307,8.84116,8.52307,8.77228,576811.54216127,0
+SAH.US,D,20100202,000000,8.75508,9.08151,8.52307,9.02904,716577.01661155,0
+SAH.US,D,20100203,000000,8.94768,9.05341,8.71046,8.84843,272618.13304578,0
+SAH.US,D,20100204,000000,8.79075,8.79075,8.27553,8.35523,754337.49726911,0
+SAH.US,D,20100205,000000,8.34659,8.44347,8.01866,8.21353,530999.50857528,0
+SAH.US,D,20100208,000000,8.1872,8.25776,7.9658,8.01021,408363.93686065,0
+SAH.US,D,20100209,000000,8.15152,8.3111,7.98368,8.19584,383158.05788131,0
+SAH.US,D,20100210,000000,8.14307,8.24871,7.99224,8.24871,460328.61061416,0
+SAH.US,D,20100211,000000,8.19584,8.24871,8.01866,8.23141,597923.46292132,0
+SAH.US,D,20100212,000000,8.08097,8.3287,8.06298,8.27553,451620.68108829,0
+SAH.US,D,20100216,000000,8.35523,8.50577,8.23997,8.50577,206055.44023786,0
+SAH.US,D,20100217,000000,8.58528,8.69306,8.51452,8.58528,207022.19646663,0
+SAH.US,D,20100218,000000,8.60336,8.72933,8.55883,8.67469,402730.29214227,0
+SAH.US,D,20100219,000000,8.62949,8.76343,8.55883,8.59422,354057.67775725,0
+SAH.US,D,20100222,000000,8.66545,8.7025,8.24871,8.55883,821314.3687982,0
+SAH.US,D,20100223,000000,8.83212,9.29182,8.62949,8.66545,1626039.2007107,0
+SAH.US,D,20100224,000000,8.72933,9.26656,8.67469,9.19482,1102318.857719,0
+SAH.US,D,20100225,000000,9.01235,9.29182,8.94768,9.2753,551481.51132941,0
+SAH.US,D,20100226,000000,9.32895,9.41789,8.98502,9.1167,497563.98999378,0
+SAH.US,D,20100301,000000,9.16063,9.63899,9.08151,9.46997,864322.80932077,0
+SAH.US,D,20100302,000000,9.47979,9.88073,9.47979,9.69009,731011.19592614,0
+SAH.US,D,20100303,000000,9.7343,10.1794,9.69894,9.99271,1306777.6237222,0
+SAH.US,D,20100304,000000,10.0468,10.5067,10.0094,10.3466,1120063.4138886,0
+SAH.US,D,20100305,000000,10.4427,10.6197,10.373,10.4604,684050.2488851,0
+SAH.US,D,20100308,000000,10.5234,10.5852,10.2846,10.3141,567810.53285238,0
+SAH.US,D,20100309,000000,10.2945,10.4241,10.1608,10.2502,1517736.0444971,0
+SAH.US,D,20100310,000000,10.1794,10.5765,10.1245,10.3976,1118418.9106615,0
+SAH.US,D,20100311,000000,10.3229,10.4604,10.2138,10.4153,824800.79705058,0
+SAH.US,D,20100312,000000,10.4427,10.5765,10.373,10.4054,674835.53556773,0
+SAH.US,D,20100315,000000,10.4241,10.5685,10.2758,10.3299,1058027.1755076,0
+SAH.US,D,20100316,000000,10.3976,10.8163,10.3141,10.5332,986688.70692948,0
+SAH.US,D,20100317,000000,10.5942,10.6561,10.4241,10.6374,761047.80313491,0
+SAH.US,D,20100318,000000,10.5685,10.8614,10.5431,10.8427,1214137.9536909,0
+SAH.US,D,20100319,000000,10.9134,11.17,10.5685,10.6197,2137930.5180149,0
+SAH.US,D,20100322,000000,10.5234,10.9685,10.3976,10.9685,571949.26714964,0
+SAH.US,D,20100323,000000,11.0265,11.1611,10.6462,11.0727,776155.65889521,0
+SAH.US,D,20100324,000000,10.9764,11.055,10.5608,10.6286,743722.51387723,0
+SAH.US,D,20100325,000000,10.7552,10.9057,10.6286,10.6826,872191.18738481,0
+SAH.US,D,20100326,000000,10.7455,10.9518,10.6374,10.7013,446345.24499363,0
+SAH.US,D,20100329,000000,10.7013,10.824,10.1608,10.1706,802440.23429823,0
+SAH.US,D,20100330,000000,10.1608,10.5165,10.0194,10.3642,1010110.6662572,0
+SAH.US,D,20100331,000000,10.2758,10.4153,9.68124,9.7343,981242.30762804,0
+SAH.US,D,20100401,000000,9.82569,10.5332,9.79719,10.3042,908010.01447975,0
+SAH.US,D,20100405,000000,10.4517,10.6728,10.3563,10.5942,862961.20949541,0
+SAH.US,D,20100406,000000,10.6286,10.7013,10.4604,10.6649,730515.60615412,0
+SAH.US,D,20100407,000000,10.6129,10.8614,10.5234,10.7101,911205.39822537,0
+SAH.US,D,20100408,000000,10.6286,10.8427,10.3141,10.771,1167935.1470608,0
+SAH.US,D,20100409,000000,10.8163,10.8526,10.6197,10.7632,569628.03456246,0
+SAH.US,D,20100412,000000,10.824,10.8526,10.5685,10.6197,948436.70705245,0
+SAH.US,D,20100413,000000,10.6129,10.6462,10.3809,10.5165,544576.83657973,0
+SAH.US,D,20100414,000000,10.5942,11.17,10.5685,11.1435,512778.69775833,0
+SAH.US,D,20100415,000000,11.0904,11.1867,10.888,11.055,334125.19959631,0
+SAH.US,D,20100416,000000,11.0265,11.1356,10.6649,10.7278,547897.38981601,0
+SAH.US,D,20100419,000000,10.6197,10.6728,10.2403,10.4781,929626.68375502,0
+SAH.US,D,20100420,000000,10.5518,10.6915,10.3976,10.6826,693699.49368635,0
+SAH.US,D,20100421,000000,10.7278,11.1356,10.6649,11.0992,460497.53854466,0
+SAH.US,D,20100422,000000,10.9321,11.7006,10.8526,11.6672,1217811.6273603,0
+SAH.US,D,20100423,000000,11.6732,11.7173,11.4245,11.5404,381570.54238986,0
+SAH.US,D,20100426,000000,11.6033,11.7292,11.4176,11.5866,928551.04024574,0
+SAH.US,D,20100427,000000,10.6286,11.2034,9.36383,9.7343,5285328.5549853,0
+SAH.US,D,20100428,000000,9.82569,10.1068,9.50633,9.67338,2857379.3094449,0
+SAH.US,D,20100429,000000,9.79719,9.93081,9.62129,9.7343,1357548.6079427,0
+SAH.US,D,20100430,000000,9.80702,9.9593,9.38055,9.45326,1651458.7836986,0
+SAH.US,D,20100503,000000,9.49749,10.0094,9.46309,10.0026,1219657.6229381,0
+SAH.US,D,20100504,000000,9.78835,10.0379,9.53188,9.69894,1222052.1254711,0
+SAH.US,D,20100505,000000,9.53188,9.74314,9.06275,9.52303,1342504.863385,0
+SAH.US,D,20100506,000000,9.48766,9.64685,8.31956,9.09951,1880716.3734269,0
+SAH.US,D,20100507,000000,9.06275,9.20346,8.57652,8.8671,1376190.7209478,0
+SAH.US,D,20100510,000000,9.35402,9.62129,9.32895,9.5476,765016.59186353,0
+SAH.US,D,20100511,000000,9.33731,9.69009,9.18617,9.48766,650474.2962409,0
+SAH.US,D,20100512,000000,9.5476,10.0714,9.5476,10.0547,649925.78928584,0
+SAH.US,D,20100513,000000,10.0194,10.0871,9.30066,9.42771,1108482.691906,0
+SAH.US,D,20100514,000000,9.2753,9.38939,8.95691,9.23157,933594.45484551,0
+SAH.US,D,20100517,000000,9.25732,9.49749,8.73759,9.16063,758098.68781809,0
+SAH.US,D,20100518,000000,9.29182,9.40904,8.75508,8.79075,757091.2260639,0
+SAH.US,D,20100519,000000,8.7198,8.76343,8.30216,8.52307,1590920.5086531,0
+SAH.US,D,20100520,000000,8.19584,8.72933,8.08097,8.22227,1718724.6644581,0
+SAH.US,D,20100521,000000,8.0276,8.66545,7.97455,8.38186,882666.75435212,0
+SAH.US,D,20100524,000000,8.3909,8.54125,8.12509,8.12509,637343.71137795,0
+SAH.US,D,20100525,000000,7.82439,8.52307,7.58492,8.46166,1485966.3995436,0
+SAH.US,D,20100526,000000,8.56758,8.84843,8.44347,8.54125,1307098.179735,0
+SAH.US,D,20100527,000000,8.81551,9.05341,8.76343,8.97589,770596.30176073,0
+SAH.US,D,20100528,000000,9.01235,9.05341,8.57652,8.75508,731151.62998884,0
+SAH.US,D,20100601,000000,8.59422,8.7025,8.11615,8.13374,2154258.5218997,0
+SAH.US,D,20100602,000000,8.1872,8.48809,8.12509,8.43512,1286033.0703292,0
+SAH.US,D,20100603,000000,8.44347,8.74703,8.44347,8.64786,2644793.6852913,0
+SAH.US,D,20100604,000000,8.42608,8.66545,8.15152,8.1872,1298089.0293209,0
+SAH.US,D,20100607,000000,8.27553,8.27553,7.62952,7.67355,1326111.7306595,0
+SAH.US,D,20100608,000000,7.69144,7.86841,7.5233,7.68239,1191691.9093353,0
+SAH.US,D,20100609,000000,7.82439,7.82439,7.3817,7.47918,983142.23802711,0
+SAH.US,D,20100610,000000,7.73536,7.90398,7.54109,7.90398,767594.26926087,0
+SAH.US,D,20100611,000000,7.77968,8.0455,7.65586,7.92198,910450.31072879,0
+SAH.US,D,20100614,000000,8.01021,8.42608,8.01021,8.10741,1011466.1602538,0
+SAH.US,D,20100615,000000,8.17825,8.69306,8.11615,8.67469,985283.3486643,0
+SAH.US,D,20100616,000000,8.52307,8.75508,8.49683,8.71046,627604.91442078,0
+SAH.US,D,20100617,000000,8.71046,8.71046,8.17825,8.3111,810970.07715038,0
+SAH.US,D,20100618,000000,8.41693,8.44347,8.03674,8.11615,717640.44846319,0
+SAH.US,D,20100621,000000,8.27553,8.27553,7.68239,7.7445,1011296.2146851,0
+SAH.US,D,20100622,000000,7.76209,7.89484,7.54973,7.60289,1835152.6435459,0
+SAH.US,D,20100623,000000,7.67355,7.85957,7.62078,7.76209,969067.28497437,0
+SAH.US,D,20100624,000000,7.70048,7.75364,7.47918,7.50542,961299.65308575,0
+SAH.US,D,20100625,000000,7.54973,7.93917,7.43467,7.76209,2010842.7794572,0
+SAH.US,D,20100628,000000,7.76209,7.87755,7.61164,7.72711,671630.9930789,0
+SAH.US,D,20100629,000000,7.54109,7.81575,7.47918,7.70903,1332055.7550092,0
+SAH.US,D,20100630,000000,7.68239,7.90468,7.46051,7.57588,1099916.214081,0
+SAH.US,D,20100701,000000,7.57627,7.62952,7.26633,7.57627,930068.33870584,0
+SAH.US,D,20100702,000000,7.56781,7.78922,7.43467,7.49648,451146.46171713,0
+SAH.US,D,20100706,000000,7.69144,7.75364,7.3023,7.42553,1625752.2267565,0
+SAH.US,D,20100707,000000,7.59396,7.70048,7.39064,7.63848,1139205.1872181,0
+SAH.US,D,20100708,000000,7.73536,7.99224,7.51436,7.65586,1145763.8650018,0
+SAH.US,D,20100709,000000,7.63848,7.7445,7.57627,7.70048,802401.56404908,0
+SAH.US,D,20100712,000000,7.70048,7.78922,7.42553,7.51436,539166.05461303,0
+SAH.US,D,20100713,000000,7.66471,8.0276,7.61164,7.9658,2098100.1613897,0
+SAH.US,D,20100714,000000,7.94811,8.27553,7.80641,8.0276,876061.26521429,0
+SAH.US,D,20100715,000000,8.0455,8.06298,7.71826,7.90398,623888.49994976,0
+SAH.US,D,20100716,000000,7.83285,7.85044,7.51436,7.65586,1145400.5681874,0
+SAH.US,D,20100719,000000,7.70048,7.93917,7.5233,7.86841,493667.45357278,0
+SAH.US,D,20100720,000000,7.71826,8.10741,7.62078,8.08991,709909.45154745,0
+SAH.US,D,20100721,000000,8.17825,8.26699,7.84169,7.87755,767906.68416849,0
+SAH.US,D,20100722,000000,8.0455,8.3909,8.03674,8.34659,1239851.6340999,0
+SAH.US,D,20100723,000000,8.27553,8.67469,8.1872,8.65651,850301.79108922,0
+SAH.US,D,20100726,000000,8.67469,9.10825,8.56758,9.05341,952675.16988699,0
+SAH.US,D,20100727,000000,9.19482,9.29182,8.8671,8.97589,1074784.6226855,0
+SAH.US,D,20100728,000000,8.90277,9.07237,8.54125,8.62949,905076.16373498,0
+SAH.US,D,20100729,000000,9.57708,9.57708,8.4081,8.90277,1207588.4346505,0
+SAH.US,D,20100730,000000,8.7025,8.88587,8.44347,8.75508,1036261.9310645,0
+SAH.US,D,20100802,000000,8.92056,9.16063,8.76343,8.79075,642163.2455879,0
+SAH.US,D,20100803,000000,8.79821,8.87643,8.50577,8.5323,622152.40929052,0
+SAH.US,D,20100804,000000,8.58528,8.78132,8.57652,8.61151,974387.49714701,0
+SAH.US,D,20100805,000000,8.51452,8.66545,8.43512,8.51452,345982.71915169,0
+SAH.US,D,20100806,000000,8.34659,8.54999,8.16046,8.45262,318994.95579701,0
+SAH.US,D,20100809,000000,8.54125,8.59422,8.44347,8.55883,654955.97458985,0
+SAH.US,D,20100810,000000,8.39965,8.39965,8.15152,8.19584,785397.84844225,0
+SAH.US,D,20100811,000000,7.90398,8.03674,7.80641,7.83285,561254.90798319,0
+SAH.US,D,20100812,000000,7.70048,7.85044,7.56781,7.70903,521401.14568081,0
+SAH.US,D,20100813,000000,7.64712,7.67355,7.51436,7.54973,586904.47718963,0
+SAH.US,D,20100816,000000,7.50542,7.59396,7.39929,7.5233,581167.03338142,0
+SAH.US,D,20100817,000000,7.63848,7.93917,7.53215,7.80641,2326867.2495366,0
+SAH.US,D,20100818,000000,7.81575,7.99224,7.70048,7.86841,575521.17700541,0
+SAH.US,D,20100819,000000,7.84169,7.94811,7.69144,7.83285,644963.78573692,0
+SAH.US,D,20100820,000000,7.76209,7.82439,7.66471,7.81575,493853.68135158,0
+SAH.US,D,20100823,000000,7.8861,8.06298,7.70048,7.70048,478714.27880907,0
+SAH.US,D,20100824,000000,7.51436,7.92993,7.4438,7.92993,994192.770541,0
+SAH.US,D,20100825,000000,7.85044,8.05414,7.66471,8.01866,612106.28561642,0
+SAH.US,D,20100826,000000,8.0455,8.21353,7.93917,8.01866,1734037.0654836,0
+SAH.US,D,20100827,000000,8.15152,8.15152,7.78922,8.08991,499338.75090217,0
+SAH.US,D,20100830,000000,8.09875,8.1872,7.78922,7.82439,513055.49533119,0
+SAH.US,D,20100831,000000,7.83452,8.02977,7.66628,7.79943,673165.5913873,0
+SAH.US,D,20100901,000000,7.89484,8.21353,7.85044,8.16046,513411.66867864,0
+SAH.US,D,20100902,000000,8.19584,8.37282,8.10741,8.33744,451533.16420864,0
+SAH.US,D,20100903,000000,8.4081,8.59422,8.37282,8.56758,489506.33123653,0
+SAH.US,D,20100907,000000,8.52307,8.52307,8.28428,8.35523,486805.51962479,0
+SAH.US,D,20100908,000000,8.09875,8.09875,7.82439,7.83285,617655.46636955,0
+SAH.US,D,20100909,000000,7.97455,8.01021,7.72711,7.84169,707330.75651198,0
+SAH.US,D,20100910,000000,7.85957,7.97455,7.77968,7.84169,344663.86012802,0
+SAH.US,D,20100913,000000,7.9658,8.11615,7.92198,8.0455,381330.37978987,0
+SAH.US,D,20100914,000000,8.00137,8.26699,7.89484,8.14307,428034.88202075,0
+SAH.US,D,20100915,000000,8.08097,8.22227,7.93917,8.1872,301809.08296391,0
+SAH.US,D,20100916,000000,8.15152,8.21353,8.03674,8.15152,261316.24391241,0
+SAH.US,D,20100917,000000,8.20488,8.22227,7.85044,7.87755,772187.88780472,0
+SAH.US,D,20100920,000000,7.89484,8.21353,7.80641,8.15152,384338.51811854,0
+SAH.US,D,20100921,000000,8.14307,8.15152,7.87755,7.97455,540297.66821976,0
+SAH.US,D,20100922,000000,7.99224,8.25776,7.83285,7.99224,1198236.3401849,0
+SAH.US,D,20100923,000000,7.8861,8.12509,7.86841,7.97455,583818.99836265,0
+SAH.US,D,20100924,000000,8.12509,8.62949,8.08097,8.62105,687295.49689936,0
+SAH.US,D,20100927,000000,8.62949,8.62949,8.36407,8.59422,384678.40925581,0
+SAH.US,D,20100928,000000,8.62949,8.7025,8.3287,8.65651,786077.63071679,0
+SAH.US,D,20100929,000000,8.57652,8.89422,8.54999,8.80677,461727.86305053,0
+SAH.US,D,20100930,000000,8.89698,8.89698,8.4642,8.70535,480734.29050812,0
+SAH.US,D,20101001,000000,8.7025,8.83212,8.49683,8.76343,396905.3314544,0
+SAH.US,D,20101004,000000,8.7198,8.77228,8.27553,8.4081,496832.30817433,0
+SAH.US,D,20101005,000000,8.52307,8.82288,8.39965,8.80677,405492.16204213,0
+SAH.US,D,20101006,000000,8.80677,8.96645,8.73759,8.94768,317431.86362082,0
+SAH.US,D,20101007,000000,8.95691,8.97589,8.7025,8.84843,262765.36061742,0
+SAH.US,D,20101008,000000,8.94768,9.28316,8.83212,9.23934,362839.894867,0
+SAH.US,D,20101011,000000,9.24866,9.43754,9.16063,9.3095,299531.60881656,0
+SAH.US,D,20101012,000000,9.24866,9.43754,9.16937,9.33731,394857.84352568,0
+SAH.US,D,20101013,000000,9.38939,9.42771,9.23157,9.32895,252508.58584926,0
+SAH.US,D,20101014,000000,9.34616,9.51418,9.20346,9.33731,181119.23536445,0
+SAH.US,D,20101015,000000,9.47979,9.48766,9.08151,9.31923,260666.99078193,0
+SAH.US,D,20101018,000000,9.37268,9.50633,9.22283,9.49749,543111.43766454,0
+SAH.US,D,20101019,000000,9.32895,9.38055,8.98502,9.08151,441535.88716503,0
+SAH.US,D,20101020,000000,9.12691,9.47979,9.12691,9.26656,686604.52060531,0
+SAH.US,D,20101021,000000,9.35402,9.56725,9.20346,9.48766,1277172.495083,0
+SAH.US,D,20101022,000000,9.53188,9.7343,9.31923,9.42771,316277.86197511,0
+SAH.US,D,20101025,000000,9.45326,9.69009,9.3095,9.39922,841879.81787945,0
+SAH.US,D,20101026,000000,9.40904,9.69009,9.07237,9.47979,1997418.0971731,0
+SAH.US,D,20101027,000000,9.41789,9.69894,9.28316,9.48766,1326372.2460222,0
+SAH.US,D,20101028,000000,9.5476,9.77067,9.46997,9.69009,1545242.803301,0
+SAH.US,D,20101029,000000,9.62916,9.77951,9.51418,9.66552,608390.88878354,0
+SAH.US,D,20101101,000000,9.72546,9.82569,9.58592,9.77067,1055603.1614687,0
+SAH.US,D,20101102,000000,9.89056,10.2502,9.84338,10.206,826106.42677848,0
+SAH.US,D,20101103,000000,10.1961,10.433,10.0379,10.433,799840.16886191,0
+SAH.US,D,20101104,000000,10.6197,10.7101,10.4241,10.6197,756173.31646564,0
+SAH.US,D,20101105,000000,10.6374,10.8526,10.603,10.7896,565208.43213979,0
+SAH.US,D,20101108,000000,10.8526,11.0265,10.6826,11.0177,510657.93988385,0
+SAH.US,D,20101109,000000,11.0098,11.0629,10.7896,10.888,874189.82868303,0
+SAH.US,D,20101110,000000,10.888,11.2742,10.888,11.2476,1046015.9925936,0
+SAH.US,D,20101111,000000,11.0629,11.3026,10.888,11.2388,462189.87076408,0
+SAH.US,D,20101112,000000,11.0727,11.2929,10.8614,10.9321,624372.89570228,0
+SAH.US,D,20101115,000000,11.0363,11.2212,10.879,10.9941,394997.25995025,0
+SAH.US,D,20101116,000000,10.9234,11.1278,10.5431,10.6561,602105.95565841,0
+SAH.US,D,20101117,000000,10.6197,11.0904,10.603,10.9685,541704.04412308,0
+SAH.US,D,20101118,000000,11.1179,11.2112,11.0363,11.1867,456755.68312026,0
+SAH.US,D,20101119,000000,11.1278,11.346,11.0363,11.2476,353974.23143013,0
+SAH.US,D,20101122,000000,11.2212,11.4698,11.1179,11.3183,575553.74142575,0
+SAH.US,D,20101123,000000,11.17,11.2742,10.888,11.055,308925.42644579,0
+SAH.US,D,20101124,000000,11.1435,11.5945,11.1435,11.3911,519334.32262751,0
+SAH.US,D,20101126,000000,11.2929,11.4441,11.283,11.3646,93467.009835479,0
+SAH.US,D,20101129,000000,11.2476,11.3911,11.0462,11.3106,225590.0218878,0
+SAH.US,D,20101130,000000,11.1768,11.2446,10.7956,10.9577,684416.59861389,0
+SAH.US,D,20101201,000000,11.1935,11.346,11.1435,11.2929,278003.47405909,0
+SAH.US,D,20101202,000000,11.346,11.7389,11.346,11.5866,512871.30282866,0
+SAH.US,D,20101203,000000,11.5414,11.7823,11.5414,11.7193,301999.38129526,0
+SAH.US,D,20101206,000000,11.7006,11.8087,11.6397,11.7389,312248.01495834,0
+SAH.US,D,20101207,000000,11.9246,11.9385,11.6397,11.6829,376935.20068245,0
+SAH.US,D,20101208,000000,11.7193,11.8804,11.6829,11.7469,586950.27090572,0
+SAH.US,D,20101209,000000,11.8893,11.9817,11.8176,11.9551,1181193.9543289,0
+SAH.US,D,20101210,000000,11.9718,12.0908,11.9246,12.0446,553238.97238949,0
+SAH.US,D,20101213,000000,11.8717,11.9385,11.3646,11.3724,567467.5888007,0
+SAH.US,D,20101214,000000,11.4441,11.7556,11.4441,11.7469,501714.93594867,0
+SAH.US,D,20101215,000000,11.7105,11.8009,11.5414,11.5866,192177.90898343,0
+SAH.US,D,20101216,000000,11.6014,11.9797,11.6014,11.9699,511959.49905921,0
+SAH.US,D,20101217,000000,11.9385,12.0908,11.7646,12.0721,423908.35938111,0
+SAH.US,D,20101220,000000,12.018,12.1242,11.8893,11.9246,236053.37719748,0
+SAH.US,D,20101221,000000,11.9915,12.0534,11.8343,12.0082,440931.41011252,0
+SAH.US,D,20101222,000000,12.0082,12.0721,11.9718,12.0446,222926.86288708,0
+SAH.US,D,20101223,000000,12.0269,12.1605,11.8441,11.9061,155110.43989616,0
+SAH.US,D,20101227,000000,11.8087,11.9148,11.6201,11.8627,148823.47149476,0
+SAH.US,D,20101228,000000,11.8893,11.9061,11.6033,11.6751,165844.48694991,0
+SAH.US,D,20101229,000000,11.6632,11.7153,11.5375,11.626,453942.93131361,0
+SAH.US,D,20101230,000000,11.5994,11.8864,11.5631,11.7252,554235.24012419,0
+SAH.US,D,20101231,000000,11.7409,11.8667,11.6937,11.7232,194366.84861299,0
+SAH.US,D,20110103,000000,11.8627,12.1889,11.7823,12.1065,558289.51045621,0
+SAH.US,D,20110104,000000,12.1339,12.1339,11.6672,11.8441,338279.1984656,0
+SAH.US,D,20110105,000000,11.7823,12.2223,11.6574,12.1989,342572.61375948,0
+SAH.US,D,20110106,000000,12.1792,12.1792,11.6033,11.7389,302240.56153339,0
+SAH.US,D,20110107,000000,11.7723,11.9994,11.7193,11.9718,321994.9530206,0
+SAH.US,D,20110110,000000,11.8627,12.0623,11.7105,11.9453,297227.67607769,0
+SAH.US,D,20110111,000000,11.9915,12.1516,11.9246,12.0809,287540.77866543,0
+SAH.US,D,20110112,000000,12.2223,12.2223,11.9061,11.9385,162389.60547973,0
+SAH.US,D,20110113,000000,11.9551,12.0357,11.8343,11.8717,180519.84650261,0
+SAH.US,D,20110114,000000,11.9148,11.9148,11.7006,11.8804,198879.056106,0
+SAH.US,D,20110118,000000,11.8804,11.8804,11.4795,11.4883,875297.0189745,0
+SAH.US,D,20110119,000000,11.4491,11.4578,10.6796,10.8673,1267563.9558071,0
+SAH.US,D,20110120,000000,10.8427,11.0992,10.824,11.0265,338888.7637088,0
+SAH.US,D,20110121,000000,11.0727,11.3106,11.0727,11.2212,285641.8659045,0
+SAH.US,D,20110124,000000,11.2476,11.2742,11.0462,11.0904,283304.35110715,0
+SAH.US,D,20110125,000000,11.0816,11.3283,11.0363,11.2112,341944.73102984,0
+SAH.US,D,20110126,000000,11.2112,11.3557,11.0265,11.3026,326439.99639666,0
+SAH.US,D,20110127,000000,11.3283,11.5778,11.2643,11.4883,341888.76093238,0
+SAH.US,D,20110128,000000,11.3911,11.4441,10.8977,10.9685,324878.93949674,0
+SAH.US,D,20110131,000000,11.001,11.1169,10.885,11.0167,393656.0128876,0
+SAH.US,D,20110201,000000,11.0177,11.4883,11.0177,11.3911,521060.2369054,0
+SAH.US,D,20110202,000000,11.2742,11.4795,11.2742,11.3183,446492.80252328,0
+SAH.US,D,20110203,000000,11.3803,11.8067,11.3803,11.799,519020.89008176,0
+SAH.US,D,20110204,000000,11.7292,11.9148,11.6131,11.8009,237332.54833387,0
+SAH.US,D,20110207,000000,11.8441,12.6559,11.7469,12.4347,953077.13695054,0
+SAH.US,D,20110208,000000,12.4445,13.0872,12.3806,12.7,982050.31230766,0
+SAH.US,D,20110209,000000,12.6479,12.924,12.5271,12.5978,301690.01930206,0
+SAH.US,D,20110210,000000,12.415,12.753,12.415,12.5605,316760.22245135,0
+SAH.US,D,20110211,000000,12.5271,12.762,12.4809,12.7266,191358.71028431,0
+SAH.US,D,20110214,000000,12.7089,12.7884,12.5516,12.6912,762885.65760769,0
+SAH.US,D,20110215,000000,12.6656,12.762,12.3511,12.3905,413606.80853498,0
+SAH.US,D,20110216,000000,12.5172,13.1599,12.4887,13.1599,795598.65311296,0
+SAH.US,D,20110218,000000,13.0252,13.1697,12.9054,13.0969,304492.59472735,0
+SAH.US,D,20110222,000000,12.9526,13.2494,12.6076,13.151,1070764.9520502,0
+SAH.US,D,20110223,000000,13.0194,13.151,12.472,12.7353,1141905.9988299,0
+SAH.US,D,20110224,000000,12.6656,12.9614,12.4887,12.8592,1686686.3630368,0
+SAH.US,D,20110225,000000,13.0341,13.3024,12.8336,13.042,490991.06527629,0
+SAH.US,D,20110228,000000,13.1697,13.1883,12.5605,12.7256,442845.58744548,0
+SAH.US,D,20110301,000000,12.8513,12.8768,12.2136,12.3266,1001439.3717042,0
+SAH.US,D,20110302,000000,12.3698,12.8768,12.2382,12.8592,816815.39060095,0
+SAH.US,D,20110303,000000,12.8955,13.2778,12.8336,13.1786,872439.49108989,0
+SAH.US,D,20110304,000000,13.1059,13.2503,12.9614,13.1599,464469.3801877,0
+SAH.US,D,20110307,000000,13.151,13.2778,12.8336,12.9948,837393.05133982,0
+SAH.US,D,20110308,000000,13.0194,13.5952,12.9054,13.4361,1814386.719752,0
+SAH.US,D,20110309,000000,13.4281,13.7407,13.3682,13.6306,741608.87946971,0
+SAH.US,D,20110310,000000,13.3967,13.5048,12.9614,13.0194,728293.08446608,0
+SAH.US,D,20110311,000000,13.7918,13.7918,12.7353,13.0341,463763.13932163,0
+SAH.US,D,20110314,000000,12.8071,12.8955,11.9443,12.1507,1123076.6404079,0
+SAH.US,D,20110315,000000,11.7272,12.2213,11.6899,12.0888,1124234.7126062,0
+SAH.US,D,20110316,000000,11.9984,11.9984,11.1582,11.2545,2488583.1785706,0
+SAH.US,D,20110317,000000,11.4746,11.797,11.2064,11.5994,2051576.7987469,0
+SAH.US,D,20110318,000000,11.7703,11.79,11.5041,11.5856,5192465.0045642,0
+SAH.US,D,20110321,000000,11.799,12.0072,11.7272,11.799,919369.90898685,0
+SAH.US,D,20110322,000000,11.7803,11.8697,11.566,11.6378,961576.45065861,0
+SAH.US,D,20110323,000000,11.6278,11.6652,11.4775,11.6112,965573.73325504,0
+SAH.US,D,20110324,000000,11.6732,12.0524,11.5218,12.0524,926655.18039922,0
+SAH.US,D,20110325,000000,12.0888,12.6224,12.079,12.4612,864781.76411991,0
+SAH.US,D,20110328,000000,12.4799,12.6646,12.0072,12.0986,1204970.0517279,0
+SAH.US,D,20110329,000000,12.0711,12.5163,11.8794,12.4248,757738.44391811,0
+SAH.US,D,20110330,000000,12.3501,12.6833,12.2676,12.6135,586428.22254219,0
+SAH.US,D,20110331,000000,12.5625,12.5889,12.1055,12.416,835709.87786363,0
+SAH.US,D,20110401,000000,12.5693,12.6302,12.4081,12.588,559475.05888412,0
+SAH.US,D,20110404,000000,12.5791,12.6401,12.2136,12.3266,408146.16229964,0
+SAH.US,D,20110405,000000,12.2676,12.7353,12.2382,12.7353,786252.6644761,0
+SAH.US,D,20110406,000000,12.8425,12.9702,12.301,12.301,771279.13694968,0
+SAH.US,D,20110407,000000,12.3344,12.8857,12.3109,12.7353,979876.63725014,0
+SAH.US,D,20110408,000000,12.8336,12.8336,12.1065,12.2382,1225744.1166269,0
+SAH.US,D,20110411,000000,12.2136,12.2577,11.5758,11.7272,1057474.5979999,0
+SAH.US,D,20110412,000000,11.6191,11.7449,11.3803,11.4678,731308.34626171,0
+SAH.US,D,20110413,000000,11.5218,11.7449,11.4334,11.6809,600541.84584407,0
+SAH.US,D,20110414,000000,11.4942,11.5316,11.335,11.5041,569997.43720566,0
+SAH.US,D,20110415,000000,11.6014,11.6112,11.4334,11.5404,385018.30039309,0
+SAH.US,D,20110418,000000,11.344,11.7703,11.1838,11.7369,704943.37744599,0
+SAH.US,D,20110419,000000,11.8244,11.8333,11.5041,11.5404,337013.25662498,0
+SAH.US,D,20110420,000000,11.79,12.0171,11.7272,12.0072,843983.27590562,0
+SAH.US,D,20110421,000000,12.0711,12.1595,11.8156,11.9542,739790.36012148,0
+SAH.US,D,20110425,000000,11.9895,12.1065,11.799,12.0249,320886.74509099,0
+SAH.US,D,20110426,000000,12.187,12.3109,11.6014,11.7085,858642.35324815,0
+SAH.US,D,20110427,000000,11.6986,12.3698,11.6986,12.3344,830667.48090201,0
+SAH.US,D,20110428,000000,12.2676,12.753,12.2676,12.7167,765540.67550334,0
+SAH.US,D,20110429,000000,12.7383,12.7904,12.472,12.4986,577828.16265868,0
+SAH.US,D,20110502,000000,12.5605,12.588,12.3698,12.4081,723308.69287819,0
+SAH.US,D,20110503,000000,12.3983,12.4966,12.1959,12.3688,690853.15982122,0
+SAH.US,D,20110504,000000,12.3895,12.3895,12.0524,12.187,648395.26152998,0
+SAH.US,D,20110505,000000,12.1212,12.2833,11.8047,11.8137,799422.93722634,0
+SAH.US,D,20110506,000000,12.0524,12.1772,11.79,12.0337,706818.8845298,0
+SAH.US,D,20110509,000000,12.0337,12.3601,11.8794,12.3344,427598.3152606,0
+SAH.US,D,20110510,000000,12.471,12.7353,12.4081,12.588,372498.29841147,0
+SAH.US,D,20110511,000000,12.4789,12.6401,11.9118,12.0062,491296.35671695,0
+SAH.US,D,20110512,000000,11.9365,12.3207,11.7703,12.248,684847.05954523,0
+SAH.US,D,20110513,000000,12.2676,12.3983,12.1507,12.2754,792463.31001734,0
+SAH.US,D,20110516,000000,12.2303,12.2303,11.8697,11.9051,1195752.2854961,0
+SAH.US,D,20110517,000000,11.8067,11.9699,11.7173,11.799,1119313.4145826,0
+SAH.US,D,20110518,000000,11.799,12.0711,11.7449,11.9138,1077230.0071253,0
+SAH.US,D,20110519,000000,12.0436,12.1222,11.79,11.852,2639011.4654051,0
+SAH.US,D,20110520,000000,11.7606,11.7606,11.2064,11.2594,1791100.1062962,0
+SAH.US,D,20110523,000000,11.0609,11.2192,10.9656,11.0235,1038472.241095,0
+SAH.US,D,20110524,000000,11.1582,11.335,11.001,11.1326,658053.66507444,0
+SAH.US,D,20110525,000000,11.0972,11.3714,11.0235,11.2545,713085.50016849,0
+SAH.US,D,20110526,000000,11.1906,11.6191,11.1405,11.5758,669026.85709004,0
+SAH.US,D,20110527,000000,11.6171,11.7783,11.4471,11.5287,508366.2188026,0
+SAH.US,D,20110531,000000,11.7026,11.7124,11.4521,11.5886,813921.22774346,0
+SAH.US,D,20110601,000000,11.5572,11.8156,11.5316,11.6899,959377.3346477,0
+SAH.US,D,20110602,000000,11.6436,11.7055,11.3497,11.5287,715043.43594129,0
+SAH.US,D,20110603,000000,11.3144,11.5906,11.1022,11.1464,642480.74868619,0
+SAH.US,D,20110606,000000,11.1121,11.1887,10.8006,10.8349,592179.91328429,0
+SAH.US,D,20110607,000000,10.9164,11.455,10.89,10.945,688430.16342049,0
+SAH.US,D,20110608,000000,10.9077,10.9548,10.6305,10.6305,640471.93100662,0
+SAH.US,D,20110609,000000,10.7209,11.0482,10.3229,10.8546,650358.28549345,0
+SAH.US,D,20110610,000000,10.7475,10.8006,10.4251,10.5775,548510.00797361,0
+SAH.US,D,20110613,000000,10.6384,10.8006,10.4251,10.434,612091.02104438,0
+SAH.US,D,20110614,000000,10.6039,11.1022,10.5952,11.0835,601383.43258217,0
+SAH.US,D,20110615,000000,10.8987,10.9971,10.5775,10.7916,498935.7662005,0
+SAH.US,D,20110616,000000,10.7867,11.1513,10.6,10.8496,756341.226758,0
+SAH.US,D,20110617,000000,10.9971,11.2594,10.8633,11.1376,1398077.0643291,0
+SAH.US,D,20110620,000000,11.0766,11.4038,11.0196,11.3851,841394.40448879,0
+SAH.US,D,20110621,000000,11.5287,12.1133,11.4471,12.078,1069781.9136112,0
+SAH.US,D,20110622,000000,12.0426,12.2922,11.788,11.8224,861261.75380905,0
+SAH.US,D,20110623,000000,11.6093,12.3344,11.5562,12.3099,923397.72072734,0
+SAH.US,D,20110624,000000,12.3266,12.4789,12.1585,12.3786,801454.14294488,0
+SAH.US,D,20110627,000000,12.3885,12.6559,12.3414,12.6135,626363.39589542,0
+SAH.US,D,20110628,000000,12.5791,13.0508,12.5693,13.0203,860134.21075487,0
+SAH.US,D,20110629,000000,13.0979,13.2424,12.8867,13.1432,778336.45741969,0
+SAH.US,D,20110630,000000,13.1472,13.2994,12.9644,13.0155,477674.25263453,0
+SAH.US,D,20110701,000000,13.0429,13.2945,12.8346,13.2424,717559.03741235,0
+SAH.US,D,20110705,000000,13.2513,13.323,13.0036,13.2699,983994.00114656,0
+SAH.US,D,20110706,000000,13.2867,13.324,13.0036,13.1432,447690.56260881,0
+SAH.US,D,20110707,000000,13.323,13.6246,13.1883,13.4979,873631.14534661,0
+SAH.US,D,20110708,000000,13.2788,13.5068,13.1069,13.3407,496167.79047181,0
+SAH.US,D,20110711,000000,13.0351,13.323,12.868,12.9859,359021.71658243,0
+SAH.US,D,20110712,000000,12.8425,13.0979,12.762,12.7973,434530.46623994,0
+SAH.US,D,20110713,000000,12.9339,13.2945,12.8592,13.0792,541530.02800191,0
+SAH.US,D,20110714,000000,13.1069,13.207,12.5428,12.7177,653400.0058806,0
+SAH.US,D,20110715,000000,12.8159,13.1255,12.6224,13.1166,479255.66229718,0
+SAH.US,D,20110718,000000,12.9948,13.0252,12.753,12.9702,388219.78996752,0
+SAH.US,D,20110719,000000,13.0705,13.5078,13.0262,13.3053,1161025.3841205,0
+SAH.US,D,20110720,000000,13.3407,13.5795,13.0125,13.1796,231401.7532799,0
+SAH.US,D,20110721,000000,13.2327,13.8507,13.1432,13.8202,895850.25639812,0
+SAH.US,D,20110722,000000,13.8428,13.9882,13.7239,13.8959,520392.66628848,0
+SAH.US,D,20110725,000000,13.7947,14.0886,13.659,14.0158,1129777.7875304,0
+SAH.US,D,20110726,000000,13.9361,14.4393,13.4979,14.4011,1161126.1302959,0
+SAH.US,D,20110727,000000,14.2516,14.4541,13.5155,13.607,611911.91673252,0
+SAH.US,D,20110728,000000,13.5549,14.0375,13.381,13.8625,468927.65285952,0
+SAH.US,D,20110729,000000,13.661,14.1514,13.661,13.9175,489784.14644753,0
+SAH.US,D,20110801,000000,14.1484,14.1563,13.7426,13.8704,761602.41591877,0
+SAH.US,D,20110802,000000,13.7711,14.2143,13.3151,13.3417,1065315.4998344,0
+SAH.US,D,20110803,000000,13.3044,13.6246,12.8071,13.607,774621.06058681,0
+SAH.US,D,20110804,000000,13.3613,13.4488,12.7079,12.7079,926044.5975179,0
+SAH.US,D,20110805,000000,12.924,13.216,12.4425,12.7797,1075597.7155559,0
+SAH.US,D,20110808,000000,12.3197,12.7874,11.8047,11.8137,1620597.8896,0
+SAH.US,D,20110809,000000,12.1762,12.5791,11.2683,12.4327,1495929.0768906,0
+SAH.US,D,20110810,000000,11.9787,12.0878,11.3497,11.3851,1715765.37276,0
+SAH.US,D,20110811,000000,11.4746,12.5261,11.3851,12.2745,1223822.8158269,0
+SAH.US,D,20110812,000000,12.4612,12.5428,11.7783,12.1684,928963.18369065,0
+SAH.US,D,20110815,000000,12.2922,12.4327,11.8313,12.2382,397850.71728232,0
+SAH.US,D,20110816,000000,12.0151,12.1212,11.7252,11.9118,1483236.0764258,0
+SAH.US,D,20110817,000000,12.0328,12.1861,11.4127,11.6436,966154.80463044,0
+SAH.US,D,20110818,000000,11.057,11.2329,10.7209,10.8723,1080871.1163743,0
+SAH.US,D,20110819,000000,10.6571,11.1739,10.4791,10.5528,746540.35387456,0
+SAH.US,D,20110822,000000,10.89,10.9971,10.373,10.4527,769782.1912523,0
+SAH.US,D,20110823,000000,10.5175,11.2329,10.2679,11.1887,825083.70045226,0
+SAH.US,D,20110824,000000,11.1739,11.4933,11.0108,11.4127,766554.24308634,0
+SAH.US,D,20110825,000000,11.6535,11.8224,11.0108,11.0668,653141.52579417,0
+SAH.US,D,20110826,000000,10.8585,11.4982,10.6609,11.3557,657302.64813042,0
+SAH.US,D,20110829,000000,11.5188,12.0151,11.395,11.9974,555962.17204022,0
+SAH.US,D,20110830,000000,11.9118,12.2213,11.5464,12.131,616169.71469165,0
+SAH.US,D,20110831,000000,12.2568,12.5074,12.1409,12.3266,650347.09147396,0
+SAH.US,D,20110901,000000,12.2922,12.5261,11.735,11.7683,640214.46855833,0
+SAH.US,D,20110902,000000,11.5532,11.6613,11.17,11.1788,420096.28692536,0
+SAH.US,D,20110906,000000,10.8771,11.1513,10.6246,11.1346,672267.01691361,0
+SAH.US,D,20110907,000000,11.3832,11.9345,11.1346,11.8844,789401.23686748,0
+SAH.US,D,20110908,000000,11.7321,12.0485,11.2643,11.3655,489008.70618825,0
+SAH.US,D,20110909,000000,11.1867,11.2643,10.6973,10.8496,680119.11276749,0
+SAH.US,D,20110912,000000,10.6334,10.8585,10.3839,10.8044,710615.69241352,0
+SAH.US,D,20110913,000000,10.8044,11.1425,10.5195,10.9498,585334.26154647,0
+SAH.US,D,20110914,000000,11.0806,11.4264,10.7867,11.2476,1221668.4758939,0
+SAH.US,D,20110915,000000,11.3655,11.3921,10.9311,10.9675,1059740.8781279,0
+SAH.US,D,20110916,000000,11.0619,11.346,10.886,11.2555,1118103.4428395,0
+SAH.US,D,20110919,000000,11.001,11.0806,10.6334,10.9764,912831.58396598,0
+SAH.US,D,20110920,000000,10.9675,11.1601,10.5814,10.6,526630.78805938,0
+SAH.US,D,20110921,000000,10.5902,10.8044,9.97799,9.98584,842398.81332857,0
+SAH.US,D,20110922,000000,9.56628,10.0488,9.39823,9.91509,1203982.9427363,0
+SAH.US,D,20110923,000000,9.92399,10.3179,9.86303,9.96914,542745.08793575,0
+SAH.US,D,20110926,000000,10.1264,10.3082,9.84436,10.2885,402108.51524144,0
+SAH.US,D,20110927,000000,10.5018,11.1867,10.4104,10.5558,784880.88826939,0
+SAH.US,D,20110928,000000,10.5293,10.6167,9.93279,9.94268,562740.65966109,0
+SAH.US,D,20110929,000000,10.2345,10.4016,9.83553,10.1539,805958.20933281,0
+SAH.US,D,20110930,000000,9.96327,10.0684,9.6046,9.6046,635798.93668819,0
+SAH.US,D,20111003,000000,9.48668,9.66552,9.23737,9.31726,1167693.9668228,0
+SAH.US,D,20111004,000000,9.1674,10.6885,8.99897,10.6,1256813.6265432,0
+SAH.US,D,20111005,000000,10.5116,10.9764,10.4193,10.7592,1112690.6255965,0
+SAH.US,D,20111006,000000,10.7592,11.1788,10.5814,11.1268,1031031.2710478,0
+SAH.US,D,20111007,000000,11.2112,11.6603,10.8683,11.0078,1105668.9224613,0
+SAH.US,D,20111010,000000,11.2643,11.7409,11.17,11.5159,710720.50914148,0
+SAH.US,D,20111011,000000,11.3116,11.8844,11.0992,11.7753,759646.51542226,0
+SAH.US,D,20111012,000000,11.8117,12.3089,11.7026,12.0573,812104.74367151,0
+SAH.US,D,20111013,000000,11.9414,12.1045,11.7026,11.9099,768692.30080913,0
+SAH.US,D,20111014,000000,12.076,12.1291,11.6928,11.8214,514880.12050823,0
+SAH.US,D,20111017,000000,11.8294,11.8755,11.4618,11.5699,507806.51782805,0
+SAH.US,D,20111018,000000,11.5434,12.1045,11.2212,11.9345,543802.41395858,0
+SAH.US,D,20111019,000000,12.0573,12.0956,11.4982,11.5434,532868.90983028,0
+SAH.US,D,20111020,000000,11.5964,12.0406,11.337,11.9954,575987.25527149,0
+SAH.US,D,20111021,000000,12.2116,12.3678,11.8913,12.246,671525.1587128,0
+SAH.US,D,20111024,000000,12.2912,13.0792,12.246,12.9781,961224.34786371,0
+SAH.US,D,20111025,000000,13.0233,13.7298,12.4091,13.0548,1767816.545755,0
+SAH.US,D,20111026,000000,13.2955,13.381,12.761,13.324,975221.96041815,0
+SAH.US,D,20111027,000000,13.778,14.4393,13.3417,13.7161,1171515.1980217,0
+SAH.US,D,20111028,000000,13.7623,13.9451,13.1333,13.4055,838480.90650673,0
+SAH.US,D,20111031,000000,13.5519,13.604,13.0548,13.0548,1030129.6436597,0
+SAH.US,D,20111101,000000,12.6155,13.5666,12.5712,13.2198,926208.43725772,0
+SAH.US,D,20111102,000000,13.4822,14.2378,13.2699,14.0649,1831795.4553367,0
+SAH.US,D,20111103,000000,14.2261,14.2261,13.1285,13.5117,1005013.3168363,0
+SAH.US,D,20111104,000000,13.3653,13.5579,13.1285,13.4252,690278.19427464,0
+SAH.US,D,20111107,000000,13.4222,13.4979,12.8513,13.2611,505513.77910866,0
+SAH.US,D,20111108,000000,13.4311,13.4576,12.7973,13.0792,503143.69989098,0
+SAH.US,D,20111109,000000,12.6656,12.9644,12.4435,12.4809,483139.98706056,0
+SAH.US,D,20111110,000000,12.7383,12.9083,12.416,12.702,803834.39854393,0
+SAH.US,D,20111111,000000,12.8955,13.1697,12.7,13.0429,646841.328097,0
+SAH.US,D,20111114,000000,12.9948,13.1333,12.7353,13.0036,388744.89124545,0
+SAH.US,D,20111115,000000,12.8867,13.5175,12.8867,13.4055,803727.5465397,0
+SAH.US,D,20111116,000000,13.2257,13.3889,12.8425,12.9054,564723.01874913,0
+SAH.US,D,20111117,000000,13.0036,13.0989,12.5968,12.761,811001.62393258,0
+SAH.US,D,20111118,000000,12.8336,12.8778,12.6391,12.7707,644282.98582423,0
+SAH.US,D,20111121,000000,12.6391,12.8955,12.5054,12.8071,598049.65005012,0
+SAH.US,D,20111122,000000,12.7707,12.9339,12.5153,12.752,259170.04508454,0
+SAH.US,D,20111123,000000,12.587,12.6224,12.076,12.1566,693315.84410925,0
+SAH.US,D,20111125,000000,12.0691,12.2833,11.733,11.733,196342.08423407,0
+SAH.US,D,20111128,000000,12.2372,12.6292,12.1842,12.4131,765635.31584994,0
+SAH.US,D,20111129,000000,12.5153,12.7453,12.2726,12.7256,789997.57281491,0
+SAH.US,D,20111130,000000,13.2955,13.4321,12.9849,13.1432,888039.8837078,0
+SAH.US,D,20111201,000000,13.0429,13.5362,12.9054,13.2522,549826.83172101,0
+SAH.US,D,20111202,000000,13.4026,13.5843,13.2641,13.5313,660539.75503959,0
+SAH.US,D,20111205,000000,13.7829,13.9657,13.6109,13.7751,688397.59900015,0
+SAH.US,D,20111206,000000,13.7661,13.7751,13.4694,13.6827,541086.33777481,0
+SAH.US,D,20111207,000000,13.1825,13.8487,13.1825,13.7584,499276.6749759,0
+SAH.US,D,20111208,000000,13.5932,13.7485,13.3555,13.4341,573610.05258685,0
+SAH.US,D,20111209,000000,13.4773,13.9401,13.3358,13.8409,924130.42018494,0
+SAH.US,D,20111212,000000,13.6384,13.9401,13.4174,13.9126,403332.7339185,0
+SAH.US,D,20111213,000000,13.832,14.0433,12.9899,13.155,775365.97170204,0
+SAH.US,D,20111214,000000,13.0233,13.2994,12.6931,13.0459,612303.70741471,0
+SAH.US,D,20111215,000000,13.2994,13.5509,13.1923,13.327,625787.41271069,0
+SAH.US,D,20111216,000000,13.4773,13.7298,13.1648,13.2994,909939.45638475,0
+SAH.US,D,20111219,000000,13.4429,13.5509,12.7727,12.8101,369350.74365823,0
+SAH.US,D,20111220,000000,13.1285,13.375,13.0548,13.2641,415643.10244421,0
+SAH.US,D,20111221,000000,13.1923,13.4527,12.9172,13.3653,401120.38861183,0
+SAH.US,D,20111222,000000,13.375,13.5756,13.2287,13.2739,600977.39496608,0
+SAH.US,D,20111223,000000,13.2827,13.375,13.1923,13.2827,204902.45623029,0
+SAH.US,D,20111227,000000,13.2287,13.375,13.2012,13.327,249921.7497087,0
+SAH.US,D,20111228,000000,13.327,13.375,13.2012,13.2287,285696.81836381,0
+SAH.US,D,20111229,000000,13.2896,13.2994,13.0735,13.1825,320265.9858283,0
+SAH.US,D,20111230,000000,13.1609,13.3613,13.0341,13.1973,435115.60816787,0
+SAH.US,D,20120103,000000,13.5932,13.7829,13.2827,13.3937,701089.58182667,0
+SAH.US,D,20120104,000000,13.2739,13.2994,12.9083,12.927,725242.20533573,0
+SAH.US,D,20120105,000000,12.8189,13.155,12.4986,13.1285,568978.78143198,0
+SAH.US,D,20120106,000000,13.1472,13.2827,12.9083,13.0459,548035.78860245,0
+SAH.US,D,20120109,000000,13.1206,13.5117,13.0233,13.375,698636.05628188,0
+SAH.US,D,20120110,000000,13.5215,13.5932,13.2994,13.3456,640692.75848203,0
+SAH.US,D,20120111,000000,13.3181,13.4094,13.2641,13.2896,637911.55345759,0
+SAH.US,D,20120112,000000,13.2287,13.5509,13.1108,13.5412,626602.54085727,0
+SAH.US,D,20120113,000000,13.4341,13.8939,13.4341,13.8006,486255.99503159,0
+SAH.US,D,20120117,000000,13.9775,14.0886,13.7761,13.8497,318273.45035891,0
+SAH.US,D,20120118,000000,13.8487,14.4609,13.8006,14.4068,793688.54633254,0
+SAH.US,D,20120119,000000,14.4255,14.4609,14.173,14.2782,602006.22712112,0
+SAH.US,D,20120120,000000,14.286,14.3873,14.0679,14.342,363879.92104153,0
+SAH.US,D,20120123,000000,14.3774,14.4875,14.0953,14.286,319008.18509278,0
+SAH.US,D,20120124,000000,14.2261,14.4452,13.9755,14.0138,714784.95585485,0
+SAH.US,D,20120125,000000,14.0512,14.4609,13.8183,14.4158,630281.30271726,0
+SAH.US,D,20120126,000000,14.5847,14.7145,14.1917,14.3519,584443.82817787,0
+SAH.US,D,20120127,000000,14.2329,14.5936,14.2329,14.4452,302481.74177151,0
+SAH.US,D,20120130,000000,14.2506,14.4354,14.1297,14.2261,210404.82562919,0
+SAH.US,D,20120131,000000,14.344,14.344,13.7838,13.8959,371456.23696067,0
+SAH.US,D,20120201,000000,14.0679,14.4354,14.0049,14.2595,333881.98408191,0
+SAH.US,D,20120202,000000,14.3519,14.7145,14.2683,14.6614,743680.79071367,0
+SAH.US,D,20120203,000000,14.8618,15.1557,14.8344,15.1262,884161.66477324,0
+SAH.US,D,20120206,000000,15.0643,15.3865,15.0643,15.253,453432.07696957,0
+SAH.US,D,20120207,000000,15.1743,15.3365,15.1743,15.3001,516737.3101056,0
+SAH.US,D,20120208,000000,15.309,15.5949,15.075,15.2294,400336.80724746,0
+SAH.US,D,20120209,000000,15.309,15.6765,15.1204,15.6234,997411.55996373,0
+SAH.US,D,20120210,000000,15.4386,15.7767,15.3148,15.4229,979159.20236458,0
+SAH.US,D,20120213,000000,15.5822,15.8042,15.4652,15.6814,1030552.9811241,0
+SAH.US,D,20120214,000000,15.474,16.045,15.4229,15.9753,1805609.5908328,0
+SAH.US,D,20120215,000000,16.1433,16.1433,14.8874,14.9669,1246397.0825877,0
+SAH.US,D,20120216,000000,15.0387,15.4553,15.0387,15.4042,476364.5523541,0
+SAH.US,D,20120217,000000,15.4309,15.706,15.3778,15.4229,342193.03473491,0
+SAH.US,D,20120221,000000,15.4132,15.4553,15.021,15.0387,324179.82209761,0
+SAH.US,D,20120222,000000,15.0387,15.1803,14.575,14.6614,712864.67269308,0
+SAH.US,D,20120223,000000,14.6339,15.0899,14.5326,14.796,404540.6703854,0
+SAH.US,D,20120224,000000,14.7351,15.3001,14.5867,14.8187,768141.7585778,0
+SAH.US,D,20120227,000000,14.7695,15.1262,14.6988,14.8962,514563.63504808,0
+SAH.US,D,20120228,000000,15.1636,15.994,15.1557,15.6981,1534180.0591295,0
+SAH.US,D,20120229,000000,15.7728,15.9339,15.2647,15.2746,1136918.5543276,0
+SAH.US,D,20120301,000000,15.5006,16.0833,15.4042,15.7325,1636225.7584476,0
+SAH.US,D,20120302,000000,15.7444,16.612,15.7444,16.5324,1376877.6266893,0
+SAH.US,D,20120305,000000,16.5933,16.6817,16.3005,16.4813,1022668.3208499,0
+SAH.US,D,20120306,000000,16.2721,16.2721,15.7109,16.0696,755897.53653091,0
+SAH.US,D,20120307,000000,16.1285,16.2721,15.6588,15.7895,524693.2050493,0
+SAH.US,D,20120308,000000,15.8888,16.0794,15.7444,16.0332,534872.63931917,0
+SAH.US,D,20120309,000000,16.0696,16.3447,15.8799,16.3005,827043.67150132,0
+SAH.US,D,20120312,000000,16.3005,16.3005,15.7807,15.8515,546657.90656692,0
+SAH.US,D,20120313,000000,16.0696,16.3271,15.7444,16.2721,533560.90376245,0
+SAH.US,D,20120314,000000,16.1944,16.3702,16.0332,16.0892,601861.72250587,0
+SAH.US,D,20120315,000000,16.1138,16.2631,15.9143,16.1668,371950.80909455,0
+SAH.US,D,20120316,000000,16.1845,16.2454,15.6588,15.7807,651658.82703068,0
+SAH.US,D,20120319,000000,15.7109,16.0499,15.4269,15.9801,568034.41324219,0
+SAH.US,D,20120320,000000,15.8091,16.1845,15.5782,16.0597,587700.27021162,0
+SAH.US,D,20120321,000000,16.1039,16.2367,15.8976,16.0077,276338.61806933,0
+SAH.US,D,20120322,000000,15.8268,16.0597,15.6588,15.8091,294648.98104221,0
+SAH.US,D,20120323,000000,15.8268,15.8799,15.4947,15.8602,306000.73444422,0
+SAH.US,D,20120326,000000,16.0155,16.5137,16.0155,16.4902,600225.36038392,0
+SAH.US,D,20120327,000000,16.4715,16.6365,16.3005,16.3084,390170.60227336,0
+SAH.US,D,20120328,000000,16.3889,16.4341,15.9978,16.2916,409141.41239621,0
+SAH.US,D,20120329,000000,16.1206,16.443,15.8268,16.3889,576958.08205279,0
+SAH.US,D,20120330,000000,16.3231,16.3663,15.9379,15.993,714796.14987434,0
+SAH.US,D,20120402,000000,16.0077,16.4902,15.8888,16.1845,637539.09789997,0
+SAH.US,D,20120403,000000,16.1944,16.9785,16.1285,16.7181,1003697.510727,0
+SAH.US,D,20120404,000000,16.5059,16.7093,16.3359,16.6031,449967.01911803,0
+SAH.US,D,20120405,000000,16.5579,17.0071,16.4528,16.5324,347457.2768101,0
+SAH.US,D,20120409,000000,16.2111,16.3172,15.8602,15.9526,814598.97474173,0
+SAH.US,D,20120410,000000,15.9801,15.9801,15.0417,15.1498,1152794.7268802,0
+SAH.US,D,20120411,000000,15.3905,15.7728,15.3551,15.65,538143.3282868,0
+SAH.US,D,20120412,000000,15.702,15.8602,15.4436,15.6667,436137.31685597,0
+SAH.US,D,20120413,000000,15.5949,15.7807,15.3277,15.4859,377047.14087736,0
+SAH.US,D,20120416,000000,15.6323,16.0971,15.2756,15.9242,587246.40360317,0
+SAH.US,D,20120417,000000,16.0696,16.5137,15.9703,16.2721,1052015.9870409,0
+SAH.US,D,20120418,000000,16.2721,16.4243,15.8976,15.9526,844796.36877592,0
+SAH.US,D,20120419,000000,15.9978,16.0499,15.5133,15.702,843857.08877681,0
+SAH.US,D,20120420,000000,15.8701,16.0597,15.477,16.0077,1069783.9488874,0
+SAH.US,D,20120423,000000,15.6323,15.6323,14.0786,15.1498,3955574.6974387,0
+SAH.US,D,20120424,000000,15.1586,15.1586,14.7253,15.0918,1514585.4368294,0
+SAH.US,D,20120425,000000,15.3454,15.5949,15.0152,15.2195,1213039.9221427,0
+SAH.US,D,20120426,000000,15.2382,15.3995,15.0593,15.3641,647690.03830205,0
+SAH.US,D,20120427,000000,15.4436,15.7895,15.2107,15.6667,686012.25521044,0
+SAH.US,D,20120430,000000,15.5891,15.6529,14.9522,15.0162,721136.03545879,0
+SAH.US,D,20120501,000000,15.0152,15.4859,14.7253,14.8284,788749.94846074,0
+SAH.US,D,20120502,000000,14.7724,14.9159,14.5779,14.7086,671853.85583058,0
+SAH.US,D,20120503,000000,14.7243,14.8177,14.286,14.5503,757910.42476302,0
+SAH.US,D,20120504,000000,14.3901,14.57,13.9972,14.0069,721707.94809097,0
+SAH.US,D,20120507,000000,13.9244,14.1494,13.7761,13.9047,570252.86437769,0
+SAH.US,D,20120508,000000,13.7761,13.8428,13.2021,13.604,933581.22554975,0
+SAH.US,D,20120509,000000,13.4007,13.8095,13.2709,13.719,1098524.0851115,0
+SAH.US,D,20120510,000000,13.8467,14.0129,13.719,13.8841,722306.31931468,0
+SAH.US,D,20120511,000000,13.7416,14.0542,13.6119,13.8025,805861.53370993,0
+SAH.US,D,20120514,000000,13.6119,13.6847,13.2748,13.4527,799506.38355345,0
+SAH.US,D,20120515,000000,13.5225,13.7603,13.3103,13.4351,741383.98144175,0
+SAH.US,D,20120516,000000,13.4439,13.834,13.3565,13.4104,729511.19731434,0
+SAH.US,D,20120517,000000,13.4104,13.4194,13.0292,13.1206,1045691.3660285,0
+SAH.US,D,20120518,000000,13.1472,13.4104,12.928,13.2375,654597.76596613,0
+SAH.US,D,20120521,000000,13.3103,13.5519,13.0745,13.4262,895510.36526085,0
+SAH.US,D,20120522,000000,13.4194,13.7681,13.2651,13.376,540317.00334434,0
+SAH.US,D,20120523,000000,13.2906,13.6384,13.1657,13.5599,636937.67376186,0
+SAH.US,D,20120524,000000,13.6119,13.6119,13.2837,13.4026,260214.14181161,0
+SAH.US,D,20120525,000000,13.4498,13.5913,13.3338,13.4921,329927.44228718,0
+SAH.US,D,20120529,000000,13.604,13.8025,13.4026,13.7838,357696.75172996,0
+SAH.US,D,20120530,000000,13.5942,13.6847,13.3004,13.3004,786652.59626337,0
+SAH.US,D,20120531,000000,13.3427,13.4399,12.9771,13.2867,434988.40340093,0
+SAH.US,D,20120601,000000,13.0194,13.1166,12.5014,12.5114,561996.766184,0
+SAH.US,D,20120604,000000,12.6243,12.6656,12.1949,12.6243,700477.98130721,0
+SAH.US,D,20120605,000000,12.531,12.7864,12.3137,12.4759,638590.31809399,0
+SAH.US,D,20120606,000000,12.6459,13.2522,12.6459,13.2522,783695.33984148,0
+SAH.US,D,20120607,000000,13.4399,13.4753,12.6892,12.9516,626593.38211404,0
+SAH.US,D,20120608,000000,12.9132,13.1619,12.7147,13.0194,323235.45390783,0
+SAH.US,D,20120611,000000,13.217,13.217,12.6027,12.6027,453015.86297213,0
+SAH.US,D,20120612,000000,12.6616,12.9604,12.6616,12.9329,396300.85440188,0
+SAH.US,D,20120613,000000,12.8582,12.8945,12.304,12.3452,758351.0620757,0
+SAH.US,D,20120614,000000,12.3541,12.6362,12.2863,12.6195,621971.2697024,0
+SAH.US,D,20120615,000000,12.6616,12.7423,12.4829,12.7423,878963.56917687,0
+SAH.US,D,20120618,000000,12.6195,12.8405,12.5398,12.6706,324835.18105691,0
+SAH.US,D,20120619,000000,12.7687,13.2867,12.7687,13.0979,573844.10935802,0
+SAH.US,D,20120620,000000,13.1333,13.2621,12.8758,12.9132,270085.23172641,0
+SAH.US,D,20120621,000000,12.8503,12.8758,12.3728,12.419,494321.79489393,0
+SAH.US,D,20120622,000000,12.5114,12.5565,12.2961,12.4917,519776.99521647,0
+SAH.US,D,20120625,000000,12.2076,12.3924,10.6216,10.8753,4101859.1617853,0
+SAH.US,D,20120626,000000,11.3293,12.1516,11.169,12.0995,3839984.2345365,0
+SAH.US,D,20120627,000000,12.0524,12.0711,11.337,11.797,1355518.4198623,0
+SAH.US,D,20120628,000000,11.6622,11.8401,11.3655,11.8401,950967.57309555,0
+SAH.US,D,20120629,000000,12.2303,12.4455,11.961,12.2213,727694.71324239,0
+SAH.US,D,20120702,000000,12.2597,12.5752,12.0799,12.5654,724684.53963744,0
+SAH.US,D,20120703,000000,12.5114,13.1619,12.4661,13.152,589602.23588696,0
+SAH.US,D,20120705,000000,12.9948,13.4665,12.9692,13.3908,893695.91646517,0
+SAH.US,D,20120706,000000,13.217,13.324,13.0606,13.2867,415502.66838151,0
+SAH.US,D,20120709,000000,13.2955,13.4144,12.9516,13.0115,842263.46745655,0
+SAH.US,D,20120710,000000,12.9948,13.1883,12.8661,12.9948,1376542.8237427,0
+SAH.US,D,20120711,000000,12.9771,13.0351,12.7501,12.9849,516454.40670392,0
+SAH.US,D,20120712,000000,12.8327,13.3053,12.6115,13.207,628637.81712835,0
+SAH.US,D,20120713,000000,13.217,14.173,13.217,14.1377,1265114.5008149,0
+SAH.US,D,20120716,000000,14.0943,14.4265,13.9018,14.1819,808869.6720386,0
+SAH.US,D,20120717,000000,14.286,14.568,14.2261,14.4541,1126275.0770679,0
+SAH.US,D,20120718,000000,14.4718,14.9425,14.4275,14.856,728192.33829067,0
+SAH.US,D,20120719,000000,14.9602,15.1576,14.8177,15.0741,987437.68859724,0
+SAH.US,D,20120720,000000,14.9502,15.024,14.5503,14.7066,1093378.9066983,0
+SAH.US,D,20120723,000000,14.6359,14.9699,14.173,14.7164,1469908.0697646,0
+SAH.US,D,20120724,000000,14.9622,15.1851,14.5857,15.0603,953015.06102427,0
+SAH.US,D,20120725,000000,15.0741,15.5949,15.024,15.5409,1055205.2649577,0
+SAH.US,D,20120726,000000,15.7649,15.8358,15.0673,15.2107,1091948.1074797,0
+SAH.US,D,20120727,000000,15.3444,15.6676,15.1194,15.5133,1087918.2604629,0
+SAH.US,D,20120730,000000,15.4947,15.6323,15.2746,15.3995,435541.99854667,0
+SAH.US,D,20120731,000000,15.3385,15.534,15.0073,15.3109,494809.24356086,0
+SAH.US,D,20120801,000000,15.4593,15.4593,14.9886,15.0506,577864.79763157,0
+SAH.US,D,20120802,000000,14.8737,15.5075,14.6634,14.9719,648148.99310118,0
+SAH.US,D,20120803,000000,15.3444,15.6136,15.2647,15.4348,500727.82695719,0
+SAH.US,D,20120806,000000,15.4269,15.7817,15.4072,15.5223,677225.96754812,0
+SAH.US,D,20120807,000000,15.6775,16.1138,15.6775,15.9713,709876.88712711,0
+SAH.US,D,20120808,000000,15.8268,16.0509,15.7817,15.9438,382658.39755676,0
+SAH.US,D,20120809,000000,15.8809,16.0981,15.7817,15.9055,440244.50437103,0
+SAH.US,D,20120810,000000,15.8525,15.8711,15.5949,15.7817,392665.85098172,0
+SAH.US,D,20120813,000000,15.7277,15.8455,15.4859,15.8091,257198.88001599,0
+SAH.US,D,20120814,000000,15.8986,16.0981,15.5409,15.6136,542599.56568236,0
+SAH.US,D,20120815,000000,15.5949,15.9988,15.5949,15.9055,651717.85004254,0
+SAH.US,D,20120816,000000,15.9143,16.1767,15.6234,16.0804,647688.00302577,0
+SAH.US,D,20120817,000000,16.0981,16.2042,15.9811,16.0706,491782.78774575,0
+SAH.US,D,20120820,000000,15.9811,15.9811,15.5949,15.7817,355642.14033429,0
+SAH.US,D,20120821,000000,15.8525,16.043,15.5861,15.7277,339699.82130282,0
+SAH.US,D,20120822,000000,15.6932,15.8268,15.4859,15.7649,393718.08881387,0
+SAH.US,D,20120823,000000,15.6775,16.0155,15.651,15.9536,394213.67858588,0
+SAH.US,D,20120824,000000,15.8739,16.1079,15.8475,16.0283,206045.26385651,0
+SAH.US,D,20120827,000000,16.0981,16.2317,15.9625,16.0706,237763.0092652,0
+SAH.US,D,20120828,000000,16.0892,16.1492,15.8455,15.9438,439360.17683124,0
+SAH.US,D,20120829,000000,16.0087,16.1138,15.8455,16.043,401594.607983,0
+SAH.US,D,20120830,000000,15.9536,16.0607,15.8091,15.9713,235857.99067546,0
+SAH.US,D,20120831,000000,16.1079,16.1079,15.8926,15.984,280953.60701403,0
+SAH.US,D,20120904,000000,15.9182,16.0194,15.8032,15.9743,909699.29378476,0
+SAH.US,D,20120905,000000,16.045,16.0921,15.8739,16.0283,676668.30184985,0
+SAH.US,D,20120906,000000,16.153,16.7251,16.1236,16.7251,632522.14189174,0
+SAH.US,D,20120907,000000,16.8242,17.1367,16.6798,17.12,375042.39375033,0
+SAH.US,D,20120910,000000,17.0758,17.29,17.0208,17.1033,289999.39240091,0
+SAH.US,D,20120911,000000,17.0758,17.2271,16.9766,17.0758,151577.20028955,0
+SAH.US,D,20120912,000000,17.0385,17.2635,16.5629,17.0935,602073.39123807,0
+SAH.US,D,20120913,000000,17.0385,17.4767,16.8439,17.4345,541036.47350616,0
+SAH.US,D,20120914,000000,17.4767,17.6291,17.3676,17.4601,429998.92362235,0
+SAH.US,D,20120917,000000,17.407,17.5239,17.2724,17.4257,229846.80220879,0
+SAH.US,D,20120918,000000,17.3382,17.3382,16.8733,16.898,332476.62581673,0
+SAH.US,D,20120919,000000,16.9294,17.2999,16.8813,17.2182,266428.85790539,0
+SAH.US,D,20120920,000000,17.0129,17.3579,17.0129,17.1122,282239.90161736,0
+SAH.US,D,20120921,000000,17.2182,17.5053,17.0473,17.066,842545.35322009,0
+SAH.US,D,20120924,000000,16.948,17.3166,16.9294,17.1367,218766.75818897,0
+SAH.US,D,20120925,000000,17.1997,17.29,16.9225,16.9864,406712.31016666,0
+SAH.US,D,20120926,000000,17.0051,17.1918,16.9294,17.0857,277678.84749385,0
+SAH.US,D,20120927,000000,17.1456,17.2351,17.066,17.12,287749.39448321,0
+SAH.US,D,20120928,000000,17.0129,17.1456,16.7968,16.9952,181926.22240594,0
+SAH.US,D,20121001,000000,17.1122,17.2724,16.9579,16.9579,323864.3542756,0
+SAH.US,D,20121002,000000,17.0306,17.1652,16.8439,17.1456,303195.10610453,0
+SAH.US,D,20121003,000000,17.2448,17.4767,17.1122,17.1652,385459.95534392,0
+SAH.US,D,20121004,000000,17.2095,17.7372,17.2095,17.7292,372878.89507417,0
+SAH.US,D,20121005,000000,17.7292,17.7292,17.5839,17.6831,294308.0722668,0
+SAH.US,D,20121008,000000,17.575,17.8718,17.5141,17.8119,333470.85827515,0
+SAH.US,D,20121009,000000,17.8119,17.8718,17.4257,17.4601,210465.88391732,0
+SAH.US,D,20121010,000000,17.4444,17.4689,17.0758,17.2999,219868.86028976,0
+SAH.US,D,20121011,000000,17.4964,17.6644,17.2724,17.2724,181224.0520924,0
+SAH.US,D,20121012,000000,17.2448,17.5406,17.1554,17.4257,256300.30554231,0
+SAH.US,D,20121015,000000,17.1279,17.29,15.9467,16.0381,1829471.1698351,0
+SAH.US,D,20121016,000000,16.1168,16.4774,15.8996,16.3663,424440.584126,0
+SAH.US,D,20121017,000000,16.3849,16.8891,16.3045,16.7428,605094.7588625,0
+SAH.US,D,20121018,000000,16.6887,17.0385,16.6887,16.9392,456989.73989143,0
+SAH.US,D,20121019,000000,16.8439,16.8813,16.2868,16.3496,302551.95880286,0
+SAH.US,D,20121022,000000,16.2768,16.3752,16.101,16.2671,586679.57916166,0
+SAH.US,D,20121023,000000,16.3418,17.1122,15.25,16.6798,953291.85859714,0
+SAH.US,D,20121024,000000,15.7758,17.0857,15.7758,16.9766,907268.15627895,0
+SAH.US,D,20121025,000000,17.0857,17.0857,16.0843,16.4587,1026640.1624929,0
+SAH.US,D,20121026,000000,16.5029,17.0208,16.4116,16.9294,432878.83954595,0
+SAH.US,D,20121031,000000,16.8813,17.7656,16.7251,17.3676,881848.57329115,0
+SAH.US,D,20121101,000000,17.4158,17.9082,17.4158,17.8718,691367.06707967,0
+SAH.US,D,20121102,000000,17.854,17.9002,17.6565,17.6565,448667.49521894,0
+SAH.US,D,20121105,000000,17.4866,18.0064,17.4866,17.7459,684984.44069353,0
+SAH.US,D,20121106,000000,17.8119,18.1155,17.8119,17.9612,396220.46098918,0
+SAH.US,D,20121107,000000,17.7115,17.9002,17.4532,17.4532,378233.70694341,0
+SAH.US,D,20121108,000000,17.4601,17.5495,16.6984,16.8891,467025.68718419,0
+SAH.US,D,20121109,000000,16.7624,16.898,16.5461,16.7074,316988.17339371,0
+SAH.US,D,20121112,000000,16.7328,16.948,16.6424,16.7328,219398.71147114,0
+SAH.US,D,20121113,000000,16.6337,17.2822,16.6337,17.0208,369101.42231502,0
+SAH.US,D,20121114,000000,17.1122,17.2095,16.494,16.494,290864.38481612,0
+SAH.US,D,20121115,000000,16.5461,17.0935,16.4774,16.7968,269384.07905102,0
+SAH.US,D,20121116,000000,16.7525,17.2182,16.6523,16.9225,412000.97555709,0
+SAH.US,D,20121119,000000,17.1279,17.6478,17.0306,17.2822,409505.72684872,0
+SAH.US,D,20121120,000000,17.2635,17.3972,17.0758,17.1279,239627.32232953,0
+SAH.US,D,20121121,000000,17.1652,17.2351,16.8636,17.0935,403201.45859902,0
+SAH.US,D,20121123,000000,17.1918,17.4767,17.1741,17.4601,261708.03459459,0
+SAH.US,D,20121126,000000,17.3873,17.5495,17.2095,17.29,429910.38910456,0
+SAH.US,D,20121127,000000,17.2095,17.7292,17.1997,17.4866,446312.68057329,0
+SAH.US,D,20121128,000000,17.4444,17.7115,17.1918,17.6211,408078.99818269,0
+SAH.US,D,20121129,000000,17.6291,17.7656,17.5053,17.6831,307719.52525517,0
+SAH.US,D,20121130,000000,17.5937,17.7018,17.3579,17.6742,319732.74344528,0
+SAH.US,D,20121203,000000,17.6291,17.7292,17.1997,17.6114,572155.84769115,0
+SAH.US,D,20121204,000000,17.5839,17.8453,17.4689,17.8373,497790.923298,0
+SAH.US,D,20121205,000000,17.8286,17.9809,17.4964,17.5327,494085.70284649,0
+SAH.US,D,20121206,000000,17.4767,17.9082,17.29,17.6644,219907.53053891,0
+SAH.US,D,20121207,000000,17.6478,17.803,17.4345,17.5327,212223.34497741,0
+SAH.US,D,20121210,000000,17.4964,17.7932,17.3972,17.5239,315608.25608191,0
+SAH.US,D,20121211,000000,17.6478,17.9179,17.6025,17.7292,254802.34220678,0
+SAH.US,D,20121212,000000,17.8413,17.8688,17.5534,17.6251,362341.25218058,0
+SAH.US,D,20121213,000000,17.6164,18.029,17.6164,17.8492,581308.48508226,0
+SAH.US,D,20121214,000000,17.7332,18.1115,17.6527,17.9032,383442.99655926,0
+SAH.US,D,20121217,000000,17.8865,18.3346,17.7883,18.3061,322991.2207553,0
+SAH.US,D,20121218,000000,18.3248,18.7905,18.2324,18.5764,867634.20381384,0
+SAH.US,D,20121219,000000,18.5321,18.7719,18.4398,18.542,428993.49714443,0
+SAH.US,D,20121220,000000,18.818,18.818,18.478,18.6205,311243.60611856,0
+SAH.US,D,20121221,000000,18.478,18.6108,18.1441,18.5911,869731.5560112,0
+SAH.US,D,20121224,000000,18.5243,18.9066,18.4486,18.6008,153356.03175048,0
+SAH.US,D,20121226,000000,18.6481,18.6658,18.1282,18.315,249443.45978499,0
+SAH.US,D,20121227,000000,18.3533,18.5321,17.8413,18.4398,212082.9109147,0
+SAH.US,D,20121228,000000,18.2963,18.4977,18.1882,18.2589,181791.89417205,0
+SAH.US,D,20121231,000000,18.1695,18.9243,18.1528,18.7316,498208.15493358,0
+SAH.US,D,20130102,000000,19.0344,19.4204,18.9586,19.2819,427783.52540127,0
+SAH.US,D,20130103,000000,19.2819,20.2527,19.0854,19.9304,343572.95204671,0
+SAH.US,D,20130104,000000,20.0445,20.8708,19.9394,20.5761,661181.88470312,0
+SAH.US,D,20130107,000000,20.4218,20.5692,20.1663,20.2361,305374.88699087,0
+SAH.US,D,20130108,000000,20.1987,20.4218,20.1191,20.2616,590121.23133609,0
+SAH.US,D,20130109,000000,20.3049,20.4571,20.1663,20.361,338967.12184523,0
+SAH.US,D,20130110,000000,20.4671,20.5142,19.7939,20.1279,262098.80763865,0
+SAH.US,D,20130111,000000,20.1005,20.2361,19.8027,20.1103,278192.75475231,0
+SAH.US,D,20130114,000000,19.9904,20.0258,19.219,19.7507,267724.31125195,0
+SAH.US,D,20130115,000000,19.6533,20.6016,19.6436,20.4474,341243.57835445,0
+SAH.US,D,20130116,000000,20.5319,20.5319,20.1279,20.3246,244041.83656152,0
+SAH.US,D,20130117,000000,20.3246,20.7933,20.181,20.5142,228203.31661989,0
+SAH.US,D,20130118,000000,20.5319,20.7648,20.4768,20.7176,180539.18162718,0
+SAH.US,D,20130122,000000,20.6438,20.7077,20.2616,20.5839,171440.47905727,0
+SAH.US,D,20130123,000000,20.6163,21.1676,20.6163,20.9947,247851.873741,0
+SAH.US,D,20130124,000000,21.1578,21.4792,20.8807,21.0035,346076.34186016,0
+SAH.US,D,20130125,000000,21.1313,21.2393,20.9603,21.2393,297055.69523278,0
+SAH.US,D,20130128,000000,21.1952,21.6579,21.0478,21.3808,450102.36499006,0
+SAH.US,D,20130129,000000,21.265,21.83,21.265,21.8104,499702.04771656,0
+SAH.US,D,20130130,000000,21.7583,21.768,21.1578,21.3101,373991.17355631,0
+SAH.US,D,20130131,000000,21.2924,22.17,21.2747,21.7583,729902.98799652,0
+SAH.US,D,20130201,000000,21.9184,22.2152,21.8201,21.9911,258037.41383968,0
+SAH.US,D,20130204,000000,21.7947,22.0285,21.3995,21.9449,388377.52387853,0
+SAH.US,D,20130205,000000,22.0186,22.8421,21.9352,22.5001,403114.9593575,0
+SAH.US,D,20130206,000000,22.4039,22.8687,22.3763,22.5482,334283.95114545,0
+SAH.US,D,20130207,000000,22.621,22.681,22.1513,22.2692,333393.51777685,0
+SAH.US,D,20130208,000000,22.3056,22.7537,22.2977,22.4314,279655.10075308,0
+SAH.US,D,20130211,000000,22.4598,22.6299,22.17,22.3144,220891.58661598,0
+SAH.US,D,20130212,000000,22.2977,22.5385,22.1415,22.2604,273893.23362962,0
+SAH.US,D,20130213,000000,22.2879,22.4913,22.0835,22.0924,522282.42030619,0
+SAH.US,D,20130214,000000,22.0088,22.2152,21.7847,22.0481,309785.33067033,0
+SAH.US,D,20130215,000000,22.1789,22.34,21.2393,21.6776,597061.52342051,0
+SAH.US,D,20130219,000000,21.6579,21.8024,21.3013,21.3534,924744.05598067,0
+SAH.US,D,20130220,000000,21.4182,21.7307,20.6016,20.7077,962886.15093906,0
+SAH.US,D,20130221,000000,20.5918,21.1863,20.4041,20.4768,362083.78973229,0
+SAH.US,D,20130222,000000,20.6438,20.6714,20.3323,20.5043,260992.6349853,0
+SAH.US,D,20130225,000000,20.6095,20.6438,19.6436,19.6711,475877.10368717,0
+SAH.US,D,20130226,000000,19.8126,20.2882,19.5256,19.8313,362388.06353482,0
+SAH.US,D,20130227,000000,19.785,20.2262,19.785,20.0071,270173.7662442,0
+SAH.US,D,20130228,000000,19.9207,20.2527,19.894,20.0258,421833.39522273,0
+SAH.US,D,20130301,000000,19.8213,19.9737,19.4204,19.9737,450483.97929089,0
+SAH.US,D,20130304,000000,19.8764,20.1899,19.7133,19.9394,457731.59809224,0
+SAH.US,D,20130305,000000,19.9982,20.4955,19.9471,20.2527,321246.98899098,0
+SAH.US,D,20130306,000000,20.413,20.5918,20.0906,20.4041,432458.55499596,0
+SAH.US,D,20130307,000000,20.3049,20.8807,20.2439,20.635,368952.84714723,0
+SAH.US,D,20130308,000000,20.801,21.1765,20.7176,21.1048,315220.53595227,0
+SAH.US,D,20130311,000000,21.0222,21.0222,20.809,20.9258,382479.2932449,0
+SAH.US,D,20130312,000000,20.9947,20.9947,20.6095,20.9072,473763.46927963,0
+SAH.US,D,20130313,000000,20.9908,21.6472,20.8227,21.4388,395999.63351376,0
+SAH.US,D,20130314,000000,21.4388,21.718,21.3416,21.6285,272247.71276445,0
+SAH.US,D,20130315,000000,21.656,22.0442,21.5961,21.8525,399217.40529836,0
+SAH.US,D,20130318,000000,21.4939,21.4939,20.0198,21.1824,939788.81817658,0
+SAH.US,D,20130319,000000,21.1637,21.4133,20.5279,20.8227,544712.18245175,0
+SAH.US,D,20130320,000000,20.8758,21.2787,20.639,21.1912,346064.13020253,0
+SAH.US,D,20130321,000000,20.9741,21.1372,20.4621,20.7589,652611.33632555,0
+SAH.US,D,20130322,000000,20.9044,21.0085,20.7313,20.9908,236174.47613561,0
+SAH.US,D,20130325,000000,21.0172,21.2364,20.7686,20.8374,388293.05991328,0
+SAH.US,D,20130326,000000,21.0172,21.0172,20.4336,20.6763,325073.30838063,0
+SAH.US,D,20130327,000000,20.4995,20.6213,20.2999,20.3824,342196.08764932,0
+SAH.US,D,20130328,000000,20.3727,20.3727,19.7792,19.8893,727292.74617885,0
+SAH.US,D,20130401,000000,19.8607,19.9501,19.6818,19.7889,769133.95575995,0
+SAH.US,D,20130402,000000,19.8509,20.3186,19.5659,19.6474,720665.88664018,0
+SAH.US,D,20130403,000000,19.7074,19.7615,19.0795,19.1964,608370.53602083,0
+SAH.US,D,20130404,000000,19.2043,19.2849,19.0087,19.1964,466814.01845199,0
+SAH.US,D,20130405,000000,18.8033,19.4037,18.7424,19.3035,767088.5031075,0
+SAH.US,D,20130408,000000,19.3134,19.6818,19.1168,19.6022,448461.93231556,0
+SAH.US,D,20130409,000000,19.6022,19.726,19.276,19.276,377698.42928411,0
+SAH.US,D,20130410,000000,19.3222,19.7074,19.2947,19.6474,388861.91963104,0
+SAH.US,D,20130411,000000,19.6818,20.3284,19.6818,20.1418,441244.84265826,0
+SAH.US,D,20130412,000000,20.0022,20.1938,19.8165,20.0022,233394.2887493,0
+SAH.US,D,20130415,000000,19.8342,19.8706,19.2131,19.2849,847208.17115716,0
+SAH.US,D,20130416,000000,19.5118,19.5197,18.9183,19.1355,570043.23092177,0
+SAH.US,D,20130417,000000,18.9989,19.0608,18.3994,18.6225,691441.35466357,0
+SAH.US,D,20130418,000000,18.7513,18.7513,18.2334,18.3267,377966.06811375,0
+SAH.US,D,20130419,000000,18.3994,18.8623,18.0113,18.7336,809041.65288352,0
+SAH.US,D,20130422,000000,18.8033,19.0361,18.3906,18.9616,408037.27501914,0
+SAH.US,D,20130423,000000,19.1806,19.3516,18.6678,19.0608,640503.47778882,0
+SAH.US,D,20130424,000000,18.9989,19.276,18.8623,19.222,457564.70543802,0
+SAH.US,D,20130425,000000,19.2485,19.8342,19.2485,19.6907,326931.51561613,0
+SAH.US,D,20130426,000000,19.675,19.675,19.2131,19.3606,375792.39305623,0
+SAH.US,D,20130429,000000,19.4754,19.6279,19.2308,19.5031,396548.14046882,0
+SAH.US,D,20130430,000000,19.5285,19.7792,19.4411,19.7349,577836.30376378,0
+SAH.US,D,20130501,000000,19.6907,19.9137,19.2043,19.2947,513967.29910064,0
+SAH.US,D,20130502,000000,19.4037,19.7889,19.2573,19.6907,495159.31107949,0
+SAH.US,D,20130503,000000,19.8607,20.5633,19.7889,20.1761,313823.31879216,0
+SAH.US,D,20130506,000000,20.1761,20.6056,20.1604,20.3991,306831.12716283,0
+SAH.US,D,20130507,000000,20.4995,21.3504,20.4995,21.2974,337098.73822837,0
+SAH.US,D,20130508,000000,21.3063,21.4762,20.9908,21.26,277966.83908621,0
+SAH.US,D,20130509,000000,21.2522,21.3327,20.8306,20.9121,171131.11706406,0
+SAH.US,D,20130510,000000,20.9388,21.3063,20.7412,20.814,211978.09418674,0
+SAH.US,D,20130513,000000,20.814,20.814,20.4336,20.7039,135890.30843012,0
+SAH.US,D,20130514,000000,20.7313,21.4585,20.7313,21.4585,406161.76793533,0
+SAH.US,D,20130515,000000,21.4388,21.5765,21.1539,21.2699,212585.62415366,0
+SAH.US,D,20130516,000000,21.2099,21.4045,20.9819,21.1726,514334.66646758,0
+SAH.US,D,20130517,000000,21.2699,21.6128,21.0085,21.1824,271299.27402211,0
+SAH.US,D,20130520,000000,21.0359,21.4487,20.9211,21.2196,195622.61407225,0
+SAH.US,D,20130521,000000,21.2196,21.2522,20.9308,21.146,134970.36355558,0
+SAH.US,D,20130522,000000,21.146,21.5027,20.5633,20.6763,154195.58321231,0
+SAH.US,D,20130523,000000,20.4434,20.8944,20.2833,20.7225,145180.32696951,0
+SAH.US,D,20130524,000000,20.5535,20.9564,20.5535,20.9308,139153.87393081,0
+SAH.US,D,20130528,000000,21.2699,21.7013,21.2276,21.4487,205574.09739975,0
+SAH.US,D,20130529,000000,21.3584,21.6197,21.2196,21.2787,163496.7957712,0
+SAH.US,D,20130530,000000,20.9564,21.0359,20.3186,20.7039,443720.75624205,0
+SAH.US,D,20130531,000000,20.5623,20.9298,20.4238,20.4327,280052.99726408,0
+SAH.US,D,20130603,000000,20.5535,20.7883,20.1044,20.7313,380219.11894585,0
+SAH.US,D,20130604,000000,20.7412,21.1097,20.3824,20.7039,316571.95939628,0
+SAH.US,D,20130605,000000,20.6577,20.6862,20.2302,20.2469,875339.75977619,0
+SAH.US,D,20130606,000000,20.2027,20.4168,20.0198,20.3098,337449.82338513,0
+SAH.US,D,20130607,000000,20.4718,20.8857,20.4434,20.639,371107.18708017,0
+SAH.US,D,20130610,000000,20.7126,20.8758,20.4995,20.7126,138718.32480879,0
+SAH.US,D,20130611,000000,20.4434,20.5633,20.2302,20.4257,165229.83351604,0
+SAH.US,D,20130612,000000,20.6163,20.6714,19.7477,19.9284,267253.14479518,0
+SAH.US,D,20130613,000000,19.9727,20.3776,19.8931,20.3413,173681.31823174,0
+SAH.US,D,20130614,000000,20.3323,20.4307,19.7732,19.7831,139652.51661722,0
+SAH.US,D,20130617,000000,19.9638,19.9638,19.1296,19.4175,487070.10554004,0
+SAH.US,D,20130618,000000,19.4263,19.6779,19.3075,19.5885,381248.96873903,0
+SAH.US,D,20130619,000000,19.5315,19.9541,19.4607,19.6317,289466.15001788,0
+SAH.US,D,20130620,000000,19.4263,19.444,18.5961,18.7533,462948.01117506,0
+SAH.US,D,20130621,000000,18.8574,19.1385,17.9346,18.3651,849624.04409095,0
+SAH.US,D,20130624,000000,18.0594,18.4181,17.7636,18.0693,539982.20039774,0
+SAH.US,D,20130625,000000,18.2442,18.4014,18.0958,18.3385,306732.41626369,0
+SAH.US,D,20130626,000000,18.5017,18.9016,18.4181,18.824,285047.56523334,0
+SAH.US,D,20130627,000000,18.9016,19.1562,18.9016,19.0391,182771.87969657,0
+SAH.US,D,20130628,000000,19.0204,19.4352,18.9734,18.992,803566.75971428,0
+SAH.US,D,20130701,000000,19.1562,19.5885,19.1011,19.2073,193428.58625201,0
+SAH.US,D,20130702,000000,19.2338,19.3261,18.8338,19.0391,231236.89590194,0
+SAH.US,D,20130703,000000,18.9557,19.4077,18.9114,19.2986,149440.16020491,0
+SAH.US,D,20130705,000000,19.5964,19.6691,18.9016,19.4971,266394.25820879,0
+SAH.US,D,20130708,000000,19.6062,20.1555,19.5502,20.0425,1107110.9156993,0
+SAH.US,D,20130709,000000,20.2351,20.6006,20.1653,20.3943,309814.84217625,0
+SAH.US,D,20130710,000000,20.3687,20.5761,20.0327,20.1368,260845.07745566,0
+SAH.US,D,20130711,000000,20.4307,20.5319,20.1899,20.35,252518.76223061,0
+SAH.US,D,20130712,000000,20.3323,20.3854,20.1466,20.3236,215016.76165949,0
+SAH.US,D,20130715,000000,20.3687,20.7746,20.3323,20.7559,229439.74695457,0
+SAH.US,D,20130716,000000,20.7077,20.8994,20.4208,20.5043,373508.81308007,0
+SAH.US,D,20130717,000000,20.5692,20.862,20.4671,20.801,297856.57644545,0
+SAH.US,D,20130718,000000,20.8994,20.9258,20.5043,20.5142,283269.75141054,0
+SAH.US,D,20130719,000000,20.4474,20.4474,19.9973,20.1466,215439.08148573,0
+SAH.US,D,20130722,000000,20.18,20.4955,20.1083,20.4208,252864.7591967,0
+SAH.US,D,20130723,000000,19.7831,20.3236,19.3458,20.2882,527033.77276105,0
+SAH.US,D,20130724,000000,20.3236,20.4474,19.9088,20.0061,659355.22424981,0
+SAH.US,D,20130725,000000,19.9727,20.1555,19.7123,20.0327,382042.72648475,0
+SAH.US,D,20130726,000000,19.8744,20.0523,19.6416,19.9284,247286.06693763,0
+SAH.US,D,20130729,000000,19.8744,20.07,19.4539,19.6612,783244.52614743,0
+SAH.US,D,20130730,000000,19.7919,19.7919,19.4175,19.7919,228321.3626436,0
+SAH.US,D,20130731,000000,19.8548,20.0612,19.7202,19.8931,285209.36969689,0
+SAH.US,D,20130801,000000,20.07,20.5839,19.9461,20.5417,685449.50132148,0
+SAH.US,D,20130802,000000,20.523,20.9957,20.35,20.9868,385051.88245156,0
+SAH.US,D,20130805,000000,20.8708,20.8994,20.0887,20.1899,377835.81043241,0
+SAH.US,D,20130806,000000,20.1368,20.412,19.9884,20.3943,208886.50953095,0
+SAH.US,D,20130807,000000,20.3137,20.3413,19.8931,20.0523,329408.44683805,0
+SAH.US,D,20130808,000000,20.2065,20.862,20.0887,20.6615,459689.53386504,0
+SAH.US,D,20130809,000000,20.6714,20.8807,20.4955,20.7933,342126.88825611,0
+SAH.US,D,20130812,000000,20.6714,21.1775,20.4307,21.1588,303059.7602325,0
+SAH.US,D,20130813,000000,21.1962,21.5263,21.0144,21.3287,277149.67566337,0
+SAH.US,D,20130814,000000,21.2846,21.7877,21.258,21.6993,498019.8918785,0
+SAH.US,D,20130815,000000,21.4635,21.8771,21.2846,21.6255,614199.56726123,0
+SAH.US,D,20130816,000000,21.5174,21.7513,21.1588,21.2934,311155.07160077,0
+SAH.US,D,20130819,000000,21.2846,21.5528,21.0861,21.1873,354764.93626144,0
+SAH.US,D,20130820,000000,21.2403,21.602,21.0763,21.4722,291731.41250761,0
+SAH.US,D,20130821,000000,21.3741,21.5922,20.9258,20.9957,490236.99541786,0
+SAH.US,D,20130822,000000,21.0763,21.1962,20.6891,20.862,249596.10550533,0
+SAH.US,D,20130823,000000,20.8895,20.9435,20.5142,20.6891,285927.82222058,0
+SAH.US,D,20130826,000000,20.6989,20.7362,20.2882,20.3776,241052.01571928,0
+SAH.US,D,20130827,000000,20.2155,20.2351,19.4352,19.7123,633919.35905184,0
+SAH.US,D,20130828,000000,19.7477,19.9284,19.6514,19.8194,378982.68861116,0
+SAH.US,D,20130829,000000,19.8194,20.1466,19.8194,19.9727,295595.38450827,0
+SAH.US,D,20130830,000000,19.9461,20.1083,19.4175,19.5797,343456.94129926,0
+SAH.US,D,20130903,000000,19.8322,20.0268,19.7507,19.9404,491606.7363483,0
+SAH.US,D,20130904,000000,19.9404,20.354,19.84,20.2636,432286.57415106,0
+SAH.US,D,20130905,000000,20.3452,21.2443,20.3452,20.9652,536902.82739958,0
+SAH.US,D,20130906,000000,21.1097,21.1097,20.298,20.6301,231955.34842564,0
+SAH.US,D,20130909,000000,20.6262,21.3023,20.5417,21.1431,346374.50983387,0
+SAH.US,D,20130910,000000,21.2797,21.7651,21.09,21.7651,401295.42237115,0
+SAH.US,D,20130911,000000,21.7927,21.9105,21.5872,21.8181,530482.54840242,0
+SAH.US,D,20130912,000000,21.7474,21.8181,21.2708,21.5313,356479.65651984,0
+SAH.US,D,20130913,000000,21.6393,21.828,21.4398,21.7189,617429.55070346,0
+SAH.US,D,20130916,000000,21.9626,21.9626,21.433,21.4585,180369.23605855,0
+SAH.US,D,20130917,000000,21.4674,21.6569,21.3681,21.6148,228037.44160379,0
+SAH.US,D,20130918,000000,21.6059,22.1405,21.2531,22.1257,264532.99805887,0
+SAH.US,D,20130919,000000,22.1405,22.223,21.7376,21.9175,258484.15698118,0
+SAH.US,D,20130920,000000,22.0373,22.0373,21.1637,21.4231,687233.42097309,0
+SAH.US,D,20130923,000000,21.3779,21.5676,21.1922,21.4055,447413.76503595,0
+SAH.US,D,20130924,000000,21.3584,21.6059,20.9986,21.3239,348237.80526006,0
+SAH.US,D,20130925,000000,21.2974,21.5775,20.9652,21.1726,463768.22751231,0
+SAH.US,D,20130926,000000,21.2708,21.7032,21.0616,21.2373,350460.32694809,0
+SAH.US,D,20130927,000000,21.146,21.4398,21.0172,21.2443,180588.0282577,0
+SAH.US,D,20130930,000000,20.9111,21.4231,20.8463,21.4055,342810.74108319,0
+SAH.US,D,20131001,000000,21.3681,21.9901,21.2885,21.8084,303520.7503079,0
+SAH.US,D,20131002,000000,21.5037,22.0825,21.3779,22.0373,259327.77899555,0
+SAH.US,D,20131003,000000,22.0373,22.0914,21.6393,21.6943,468290.61138667,0
+SAH.US,D,20131004,000000,21.6148,21.9017,21.4772,21.6943,323667.95011544,0
+SAH.US,D,20131007,000000,21.5037,21.5479,21.315,21.4497,463828.2681623,0
+SAH.US,D,20131008,000000,21.3779,21.4231,20.3176,20.3176,441262.14250658,0
+SAH.US,D,20131009,000000,20.4601,20.693,19.8223,19.8489,565669.42221518,0
+SAH.US,D,20131010,000000,20.1113,20.5623,20.1113,20.237,392544.75204358,0
+SAH.US,D,20131011,000000,20.1918,20.5859,20.0729,20.5791,344021.73046449,0
+SAH.US,D,20131014,000000,20.4238,21.0262,20.3353,20.9986,446386.96815718,0
+SAH.US,D,20131015,000000,20.9741,20.9741,20.237,20.3894,429446.34611475,0
+SAH.US,D,20131016,000000,20.4886,20.8551,20.3814,20.638,240942.11080065,0
+SAH.US,D,20131017,000000,20.4886,20.8306,20.3637,20.7686,405988.76945228,0
+SAH.US,D,20131018,000000,20.9298,21.4398,20.7589,21.4398,560770.51223066,0
+SAH.US,D,20131021,000000,21.09,22.2682,20.693,21.8447,1042189.673204,0
+SAH.US,D,20131022,000000,21.2206,22.1876,20.693,20.8306,763624.4628941,0
+SAH.US,D,20131023,000000,20.7029,20.7883,20.0169,20.2734,627744.33084534,0
+SAH.US,D,20131024,000000,20.237,20.2823,19.895,19.9217,692468.15154233,0
+SAH.US,D,20131025,000000,20.0169,20.0552,19.5345,19.5905,694326.35877784,0
+SAH.US,D,20131028,000000,19.5816,20.0081,19.5816,19.8489,294510.58225578,0
+SAH.US,D,20131029,000000,19.8577,20.1014,19.6082,19.9404,490425.25847292,0
+SAH.US,D,20131030,000000,20.0081,20.0729,19.6789,19.9914,372329.37048097,0
+SAH.US,D,20131031,000000,19.9491,20.1585,19.8136,20.0355,227223.33109535,0
+SAH.US,D,20131101,000000,20.0455,20.1585,19.5001,19.6082,591082.89937417,0
+SAH.US,D,20131104,000000,19.6533,20.2547,19.6249,20.2184,445502.64061739,0
+SAH.US,D,20131105,000000,20.1299,20.298,19.957,20.2459,534840.07489883,0
+SAH.US,D,20131106,000000,20.4159,20.4159,20.0081,20.1398,294305.0193524,0
+SAH.US,D,20131107,000000,20.183,20.2547,19.8764,19.9491,382574.95122964,0
+SAH.US,D,20131108,000000,19.9117,20.1585,19.1846,19.6337,776201.45261132,0
+SAH.US,D,20131111,000000,19.562,20.3637,19.5088,20.237,659587.24574471,0
+SAH.US,D,20131112,000000,20.2184,20.8227,20.1299,20.7215,489628.44781279,0
+SAH.US,D,20131113,000000,20.5525,21.4949,20.4886,21.0085,390437.22346487,0
+SAH.US,D,20131114,000000,20.9554,21.0262,20.3717,20.5525,315256.15328701,0
+SAH.US,D,20131115,000000,20.5172,21.0429,20.4159,21.0262,302095.03928,0
+SAH.US,D,20131118,000000,21.1097,21.4055,20.9111,20.9908,303009.89596386,0
+SAH.US,D,20131119,000000,20.9741,21.5136,20.6655,20.75,418384.61958137,0
+SAH.US,D,20131120,000000,20.7686,21.1273,20.6753,20.8463,134546.00845305,0
+SAH.US,D,20131121,000000,20.8463,21.0801,20.6301,20.6478,321834.16619518,0
+SAH.US,D,20131122,000000,20.6301,20.7402,20.5436,20.5948,351833.12079294,0
+SAH.US,D,20131125,000000,20.6753,20.8463,20.5948,20.7786,311428.81625923,0
+SAH.US,D,20131126,000000,20.804,20.9652,20.6567,20.8306,225231.81326409,0
+SAH.US,D,20131127,000000,20.9111,21.0616,20.8374,20.9819,199706.39591019,0
+SAH.US,D,20131129,000000,21.1372,21.4143,21.0085,21.3327,129275.66054906,0
+SAH.US,D,20131202,000000,21.3681,21.3681,20.6753,20.8306,859889.97760233,0
+SAH.US,D,20131203,000000,20.7029,20.9111,20.3894,20.693,256383.75186942,0
+SAH.US,D,20131204,000000,20.6567,21.2109,20.5172,20.9201,195108.70681379,0
+SAH.US,D,20131205,000000,20.8847,21.5214,20.8463,21.2443,211514.05119693,0
+SAH.US,D,20131206,000000,21.5391,21.7927,21.3681,21.5676,235079.49750177,0
+SAH.US,D,20131209,000000,21.5872,21.828,21.4398,21.485,168970.6713023,0
+SAH.US,D,20131210,000000,21.4055,21.5313,21.261,21.4585,219471.9814169,0
+SAH.US,D,20131211,000000,21.4899,21.5823,21.3023,21.4094,258952.27052354,0
+SAH.US,D,20131212,000000,21.3818,21.7337,21.3544,21.4192,328946.43912452,0
+SAH.US,D,20131213,000000,21.4635,21.6177,21.3287,21.5086,259034.69921252,0
+SAH.US,D,20131216,000000,21.5922,22.0039,21.4545,21.602,249005.87538671,0
+SAH.US,D,20131217,000000,21.5528,21.8054,21.4899,21.6177,574489.29193596,0
+SAH.US,D,20131218,000000,21.5823,21.8241,21.5174,21.6993,811936.83337915,0
+SAH.US,D,20131219,000000,21.6993,22.165,21.6442,22.0226,433290.98299084,0
+SAH.US,D,20131220,000000,22.0422,22.3105,21.9587,22.2014,750641.43556082,0
+SAH.US,D,20131223,000000,22.3017,22.4097,22.0226,22.229,349050.89813036,0
+SAH.US,D,20131224,000000,22.2928,22.3724,22.1463,22.1916,84706.163126564,0
+SAH.US,D,20131226,000000,22.2387,22.3281,22.0865,22.1837,164181.66623642,0
+SAH.US,D,20131227,000000,22.2387,22.3371,22.0128,22.1219,232246.39293241,0
+SAH.US,D,20131230,000000,22.0952,22.2113,21.9065,22.0511,251127.65089932,0
+SAH.US,D,20131231,000000,22.0952,22.1129,21.8231,22.0432,306403.71914591,0
+SAH.US,D,20140102,000000,21.9587,22.0039,21.5725,21.6531,282482.09949363,0
+SAH.US,D,20140103,000000,21.6609,21.6806,21.3367,21.4635,214173.13964511,0
+SAH.US,D,20140106,000000,21.4448,21.6708,21.1412,21.1578,256967.87615922,0
+SAH.US,D,20140107,000000,21.2149,21.3544,20.8168,21.1215,299372.85726741,0
+SAH.US,D,20140108,000000,21.1215,21.1215,20.5986,20.7539,438121.71122027,0
+SAH.US,D,20140109,000000,20.7824,20.9161,20.4355,20.5889,530373.66112191,0
+SAH.US,D,20140110,000000,20.6518,20.8404,20.4738,20.6891,352836.51199459,0
+SAH.US,D,20140113,000000,20.5662,21.1412,20.3107,20.3914,513681.34278456,0
+SAH.US,D,20140114,000000,20.4355,20.9249,20.2842,20.7824,301730.72482748,0
+SAH.US,D,20140115,000000,20.808,20.8797,20.3747,20.6154,536670.80590467,0
+SAH.US,D,20140116,000000,20.5476,20.9603,20.4542,20.808,384835.12552869,0
+SAH.US,D,20140117,000000,20.7824,20.9947,20.5986,20.8168,592387.51146394,0
+SAH.US,D,20140121,000000,20.9161,21.1765,20.7254,21.0222,291230.73454492,0
+SAH.US,D,20140122,000000,20.9947,21.0566,20.6605,20.8797,436299.12131951,0
+SAH.US,D,20140123,000000,20.7824,20.8886,20.2322,20.5662,456276.37555842,0
+SAH.US,D,20140124,000000,20.4011,20.409,19.9147,20.2842,361825.30964586,0
+SAH.US,D,20140127,000000,20.3914,20.6695,19.8893,20.4454,309690.69032372,0
+SAH.US,D,20140128,000000,20.4738,20.8984,20.3383,20.5299,352673.6898929,0
+SAH.US,D,20140129,000000,20.4188,20.6969,19.9433,19.9944,344327.02190515,0
+SAH.US,D,20140130,000000,20.1771,20.6076,19.96,20.5112,380969.11825175,0
+SAH.US,D,20140131,000000,20.2135,20.5476,20.1436,20.1958,442546.40183363,0
+SAH.US,D,20140203,000000,20.3206,20.4454,19.1335,19.3025,748792.38706853,0
+SAH.US,D,20140204,000000,19.3124,19.7163,19.0344,19.392,567903.13792271,0
+SAH.US,D,20140205,000000,19.2662,19.6563,18.9517,19.5845,363659.09356612,0
+SAH.US,D,20140206,000000,19.6269,20.2754,19.6269,20.0857,320995.63237149,0
+SAH.US,D,20140207,000000,20.2322,20.3107,19.8607,19.9433,232296.25720105,0
+SAH.US,D,20140210,000000,19.9247,19.9247,19.4214,19.6012,243808.79742848,0
+SAH.US,D,20140211,000000,19.5925,19.6809,19.1944,19.2563,769526.76408027,0
+SAH.US,D,20140212,000000,19.2839,19.5108,18.9684,19.2033,716020.3685514,0
+SAH.US,D,20140213,000000,19.1601,19.7074,19.0854,19.4647,655755.83816439,0
+SAH.US,D,20140214,000000,19.449,19.9698,19.1787,19.8509,371450.13113185,0
+SAH.US,D,20140218,000000,19.8893,20.1526,19.8253,19.9247,532651.13526927,0
+SAH.US,D,20140219,000000,20.2135,21.1412,19.96,20.8404,1485965.3819054,0
+SAH.US,D,20140220,000000,20.7539,21.0222,20.6695,20.7343,356634.33751644,0
+SAH.US,D,20140221,000000,20.7156,20.7539,20.2842,20.6076,356041.05448342,0
+SAH.US,D,20140224,000000,20.6792,21.0035,20.4641,20.7726,469013.13446291,0
+SAH.US,D,20140225,000000,20.8,21.2393,20.7058,21.1765,291819.94702539,0
+SAH.US,D,20140226,000000,21.2747,21.888,21.1863,21.7248,529760.02532618,0
+SAH.US,D,20140227,000000,21.6708,21.9676,21.543,21.7337,473011.43469747,0
+SAH.US,D,20140228,000000,21.8231,21.8781,21.3367,21.3917,517444.5686098,0
+SAH.US,D,20140303,000000,21.265,21.4094,20.8601,21.1313,347493.91178297,0
+SAH.US,D,20140304,000000,21.3367,21.9676,21.2747,21.8604,635301.31163991,0
+SAH.US,D,20140305,000000,21.8338,21.9676,21.6177,21.716,190786.79765214,0
+SAH.US,D,20140306,000000,21.8142,21.8338,21.32,21.7248,196992.3550027,0
+SAH.US,D,20140307,000000,21.9155,22.1837,21.77,21.888,264616.44438598,0
+SAH.US,D,20140310,000000,21.8781,21.9065,21.5627,21.8506,142569.0675137,0
+SAH.US,D,20140311,000000,21.8978,22.0422,21.3917,21.5263,190263.73165046,0
+SAH.US,D,20140312,000000,21.4674,21.6216,21.2001,21.2522,184138.56771262,0
+SAH.US,D,20140313,000000,21.2699,21.5037,20.6734,20.8924,263703.6229784,0
+SAH.US,D,20140314,000000,20.8287,21.1627,20.6832,21.0252,199499.81536868,0
+SAH.US,D,20140317,000000,21.1539,21.3239,20.8738,20.9809,156220.68310204,0
+SAH.US,D,20140318,000000,21.0163,21.485,20.9545,21.3779,208923.14450383,0
+SAH.US,D,20140319,000000,21.4055,21.4055,20.9898,21.0988,130792.95900916,0
+SAH.US,D,20140320,000000,21.0252,21.3779,20.9191,21.0252,241573.04644468,0
+SAH.US,D,20140321,000000,21.1539,21.2522,20.8924,21.0606,346436.58576014,0
+SAH.US,D,20140324,000000,21.1539,21.2885,20.8287,21.0988,190003.21628776,0
+SAH.US,D,20140325,000000,21.2099,21.3063,20.5604,20.5702,360062.7603951,0
+SAH.US,D,20140326,000000,20.7196,20.7196,19.9079,19.9718,660175.44058706,0
+SAH.US,D,20140327,000000,19.9805,20.0523,19.6121,19.8538,462020.94283357,0
+SAH.US,D,20140328,000000,19.845,20.4866,19.845,19.9973,222190.09287694,0
+SAH.US,D,20140331,000000,20.0789,20.4218,19.9973,20.2616,432883.92773662,0
+SAH.US,D,20140401,000000,20.3147,20.7009,20.2519,20.6183,246928.87595206,0
+SAH.US,D,20140402,000000,20.6734,21.2522,20.6734,21.1716,245452.28301738,0
+SAH.US,D,20140403,000000,21.1814,21.5214,21.0606,21.145,218932.63320506,0
+SAH.US,D,20140404,000000,21.2433,21.5676,21.0429,21.2276,438079.98805672,0
+SAH.US,D,20140407,000000,21.1539,21.2433,20.4395,20.4866,406818.14453276,0
+SAH.US,D,20140408,000000,20.468,20.8924,20.3423,20.7766,191503.21489956,0
+SAH.US,D,20140409,000000,20.864,21.2196,20.691,21.1362,241152.7618947,0
+SAH.US,D,20140410,000000,21.0988,21.1539,20.7766,20.7953,300063.83356146,0
+SAH.US,D,20140411,000000,20.5152,20.9809,20.127,20.4778,370253.38868446,0
+SAH.US,D,20140414,000000,20.6635,20.864,20.3786,20.5771,402191.96156856,0
+SAH.US,D,20140415,000000,20.637,20.7863,20.2065,20.5417,251857.29744251,0
+SAH.US,D,20140416,000000,20.7097,20.9101,20.4395,20.748,347500.01761179,0
+SAH.US,D,20140417,000000,20.802,21.1362,20.6734,20.9191,258920.72374133,0
+SAH.US,D,20140421,000000,20.8738,21.0793,20.6026,20.8541,307946.45855939,0
+SAH.US,D,20140422,000000,20.8207,21.7563,20.3147,21.7032,634619.4940891,0
+SAH.US,D,20140423,000000,21.6305,21.8457,21.485,21.6305,648656.79453082,0
+SAH.US,D,20140424,000000,21.712,22.3498,21.5214,22.0924,668568.91992904,0
+SAH.US,D,20140425,000000,21.9439,21.9439,21.4497,21.6659,364365.33443219,0
+SAH.US,D,20140428,000000,21.7287,22.1425,21.4231,21.9252,425691.26139459,0
+SAH.US,D,20140429,000000,21.9911,22.225,21.9105,22.0924,305975.29349084,0
+SAH.US,D,20140430,000000,22.0658,22.0835,21.7484,21.9342,447130.86163426,0
+SAH.US,D,20140501,000000,22.0285,22.0481,21.5578,21.8742,535090.41388017,0
+SAH.US,D,20140502,000000,21.8928,22.2437,21.7563,21.9439,426628.50611742,0
+SAH.US,D,20140505,000000,21.829,21.9911,21.7199,21.9342,340177.09358839,0
+SAH.US,D,20140506,000000,21.829,21.829,21.4674,21.6305,368251.69447184,0
+SAH.US,D,20140507,000000,21.6492,21.6492,20.9977,21.2522,328853.83405418,0
+SAH.US,D,20140508,000000,21.2885,22.0924,21.26,21.4585,254240.60595596,0
+SAH.US,D,20140509,000000,21.4055,21.9911,21.3584,21.9342,260839.98926497,0
+SAH.US,D,20140512,000000,21.9813,22.8106,21.9175,22.7674,524197.61527728,0
+SAH.US,D,20140513,000000,22.7576,22.8824,22.3075,22.3164,788011.14317433,0
+SAH.US,D,20140514,000000,22.3075,22.3685,21.9439,22.0088,328737.82330673,0
+SAH.US,D,20140515,000000,21.8654,22.0658,21.5872,21.9537,362284.264445,0
+SAH.US,D,20140516,000000,21.9105,22.2437,21.8014,22.225,591709.76446567,0
+SAH.US,D,20140519,000000,22.1798,22.5955,22.1346,22.4235,271705.3116382,0
+SAH.US,D,20140520,000000,22.3075,22.4137,21.9175,22.3586,570735.22485393,0
+SAH.US,D,20140521,000000,22.5031,22.7281,22.2437,22.6603,300088.2568767,0
+SAH.US,D,20140522,000000,22.6927,23.0347,22.623,22.966,408132.93300388,0
+SAH.US,D,20140523,000000,22.9758,23.4838,22.8726,23.4425,442330.6625489,0
+SAH.US,D,20140527,000000,23.5025,24.0823,23.5025,23.8925,612314.90143421,0
+SAH.US,D,20140528,000000,23.8032,23.9289,23.5123,23.7029,260201.93015399,0
+SAH.US,D,20140529,000000,23.6961,23.9378,23.6145,23.9015,353139.76815898,0
+SAH.US,D,20140530,000000,23.9015,23.9919,23.6704,23.7206,147822.11556939,0
+SAH.US,D,20140602,000000,23.7757,23.7943,23.3894,23.7845,254518.42116696,0
+SAH.US,D,20140603,000000,23.6872,24.3239,23.6527,24.2454,461078.60992006,0
+SAH.US,D,20140604,000000,24.1,24.5775,23.9919,24.3338,608640.21012675,0
+SAH.US,D,20140605,000000,24.4035,24.4035,23.9015,24.2287,434556.92483146,0
+SAH.US,D,20140606,000000,24.3771,24.7661,24.3682,24.487,388218.77232938,0
+SAH.US,D,20140609,000000,24.4419,24.55,24.2532,24.3338,200697.57545422,0
+SAH.US,D,20140610,000000,24.3151,24.4135,24.2001,24.3082,138137.2534334,0
+SAH.US,D,20140611,000000,24.1481,24.2424,23.8346,23.9692,174728.46787323,0
+SAH.US,D,20140612,000000,23.8965,23.9595,23.1123,23.131,216928.90371617,0
+SAH.US,D,20140613,000000,23.1684,23.247,22.7783,23.131,391736.74736396,0
+SAH.US,D,20140616,000000,23.2057,23.8876,23.2057,23.7698,224982.49192088,0
+SAH.US,D,20140617,000000,23.753,24.2777,23.647,23.9505,274532.31037874,0
+SAH.US,D,20140618,000000,23.9781,24.268,23.8876,24.2325,197179.60041964,0
+SAH.US,D,20140619,000000,24.2876,24.3388,23.9967,24.0429,261515.70098698,0
+SAH.US,D,20140620,000000,23.3462,23.7884,22.9129,23.4013,1167757.0603872,0
+SAH.US,D,20140623,000000,23.3836,23.59,23.1213,23.1968,442329.64491076,0
+SAH.US,D,20140624,000000,23.1968,23.6184,23.131,23.187,252545.22082213,0
+SAH.US,D,20140625,000000,23.0465,23.4868,22.9797,23.4799,231245.03700703,0
+SAH.US,D,20140626,000000,23.5064,23.6724,23.2146,23.647,149126.72765916,0
+SAH.US,D,20140627,000000,23.5436,23.9781,23.5436,23.9595,402178.7322728,0
+SAH.US,D,20140630,000000,23.9417,24.2582,23.7884,24.0694,412026.41651048,0
+SAH.US,D,20140701,000000,24.1677,24.5637,24.1481,24.3388,380524.41038652,0
+SAH.US,D,20140702,000000,24.3289,24.555,24.1766,24.5283,385982.00370745,0
+SAH.US,D,20140703,000000,24.555,25.1042,24.546,25.0875,254780.97180593,0
+SAH.US,D,20140707,000000,25.0521,25.1406,24.3201,24.4469,264320.31168854,0
+SAH.US,D,20140708,000000,24.3465,24.6197,24.1382,24.2777,312698.82865239,0
+SAH.US,D,20140709,000000,24.3731,24.5824,24.2325,24.381,241509.95288028,0
+SAH.US,D,20140710,000000,23.9692,24.4645,23.7058,24.214,206428.91343361,0
+SAH.US,D,20140711,000000,24.214,24.214,23.8434,23.869,157780.72236384,0
+SAH.US,D,20140714,000000,24.0616,24.2954,23.9595,24.1127,271518.06622126,0
+SAH.US,D,20140715,000000,24.1864,24.2954,23.6371,23.6901,212072.73453334,0
+SAH.US,D,20140716,000000,23.8247,23.9152,23.4612,23.6086,156261.38862747,0
+SAH.US,D,20140717,000000,23.3187,23.6283,23.1399,23.1684,303621.49648332,0
+SAH.US,D,20140718,000000,23.1487,23.7982,23.0289,23.7884,178786.80875777,0
+SAH.US,D,20140721,000000,23.6647,23.7058,23.4189,23.6283,222116.82293118,0
+SAH.US,D,20140722,000000,21.5332,23.4013,21.2717,22.4087,1292044.2587958,0
+SAH.US,D,20140723,000000,22.4166,22.4362,21.7406,22.3812,1029681.88288,0
+SAH.US,D,20140724,000000,22.391,22.7311,21.937,22.1032,766545.08434312,0
+SAH.US,D,20140725,000000,21.8114,22.2103,21.6325,22.0029,581644.30566699,0
+SAH.US,D,20140728,000000,21.9754,22.3615,21.8398,21.9469,609828.81146906,0
+SAH.US,D,20140729,000000,22.1109,22.1543,21.9204,21.937,397077.3122993,0
+SAH.US,D,20140730,000000,22.1209,22.391,21.9135,22.3007,323971.20627983,0
+SAH.US,D,20140731,000000,22.0855,22.2731,21.8114,21.937,424065.07565398,0
+SAH.US,D,20140801,000000,21.8958,22.1286,21.5892,21.8034,457955.47848207,0
+SAH.US,D,20140804,000000,22.0412,22.4559,22.0412,22.4362,515949.65818869,0
+SAH.US,D,20140805,000000,22.2918,22.6877,22.0314,22.3812,434808.28145094,0
+SAH.US,D,20140806,000000,22.1366,22.2731,21.6236,21.777,577067.98697144,0
+SAH.US,D,20140807,000000,21.8398,22.0216,21.2993,21.3347,485069.42896555,0
+SAH.US,D,20140808,000000,21.3789,22.0314,21.3435,22.0029,247316.5960817,0
+SAH.US,D,20140811,000000,22.2544,22.506,22.0952,22.2467,354080.06579622,0
+SAH.US,D,20140812,000000,22.1906,22.3271,21.8034,22.0412,154357.38767586,0
+SAH.US,D,20140813,000000,22.0855,22.1543,21.6502,21.6866,436159.70489495,0
+SAH.US,D,20140814,000000,21.7956,22.1453,21.6963,22.1209,227127.67311061,0
+SAH.US,D,20140815,000000,22.2918,22.3095,21.6412,21.9282,416154.97442639,0
+SAH.US,D,20140818,000000,22.0952,22.4362,22.0688,22.3615,267010.94691892,0
+SAH.US,D,20140819,000000,22.391,22.7311,22.2544,22.3095,233466.54105692,0
+SAH.US,D,20140820,000000,22.219,22.5542,22.0029,22.4166,268347.10579089,0
+SAH.US,D,20140821,000000,22.391,22.5984,22.228,22.3095,224689.41213784,0
+SAH.US,D,20140822,000000,22.2918,22.3615,22.0766,22.1827,189783.40645049,0
+SAH.US,D,20140825,000000,22.282,22.563,22.2377,22.5345,122702.73583158,0
+SAH.US,D,20140826,000000,22.4962,22.9031,22.4962,22.8038,232801.00571627,0
+SAH.US,D,20140827,000000,22.7871,22.8677,22.5797,22.5896,225391.58245137,0
+SAH.US,D,20140828,000000,22.4559,22.4795,22.164,22.3184,143803.46257212,0
+SAH.US,D,20140829,000000,22.4264,22.563,22.2634,22.282,323499.02218494,0
+SAH.US,D,20140902,000000,22.3989,23.0662,22.3518,22.7222,516066.68657428,0
+SAH.US,D,20140903,000000,22.8942,22.8942,22.3095,22.3184,314194.75671165,0
+SAH.US,D,20140904,000000,22.3184,22.678,22.228,22.3438,323851.12497984,0
+SAH.US,D,20140905,000000,22.2634,22.282,21.9047,22.1032,222406.84979981,0
+SAH.US,D,20140908,000000,22.0766,22.0855,21.6412,21.8673,227890.90171227,0
+SAH.US,D,20140909,000000,21.8958,22.2467,21.7219,21.9282,362039.01365433,0
+SAH.US,D,20140910,000000,21.9282,22.1109,21.7219,21.9047,316488.51306917,0
+SAH.US,D,20140911,000000,21.7356,22.0727,21.7356,21.9616,270582.85677469,0
+SAH.US,D,20140912,000000,21.9704,22.0638,21.6462,21.6727,288865.74351791,0
+SAH.US,D,20140915,000000,21.6727,21.8161,21.4821,21.5007,290217.16696191,0
+SAH.US,D,20140916,000000,21.4369,21.9165,21.3121,21.8161,230138.86435369,0
+SAH.US,D,20140917,000000,21.8525,22.0904,21.772,22.0638,205219.95932858,0
+SAH.US,D,20140918,000000,22.1247,22.1503,21.6551,21.717,187313.59869552,0
+SAH.US,D,20140919,000000,21.7454,21.8358,21.5361,21.7003,594897.0071062,0
+SAH.US,D,20140922,000000,21.6187,21.942,21.5646,21.7356,437657.66823047,0
+SAH.US,D,20140923,000000,21.5646,21.7907,21.3287,21.3377,606359.68306499,0
+SAH.US,D,20140924,000000,21.3741,21.429,21.0399,21.2483,239711.78629477,0
+SAH.US,D,20140925,000000,21.258,21.3474,20.8591,21.0222,239520.47032529,0
+SAH.US,D,20140926,000000,21.0478,21.258,20.8876,21.0311,227524.55198347,0
+SAH.US,D,20140929,000000,21.3828,22.6917,21.3287,22.6043,1127618.3594068,0
+SAH.US,D,20140930,000000,22.6917,22.9463,22.1247,22.1326,530750.18723207,0
+SAH.US,D,20141001,000000,22.1247,22.1247,21.6629,21.7003,436342.87975935,0
+SAH.US,D,20141002,000000,22.3577,22.7664,22.1779,22.2869,684831.79497319,0
+SAH.US,D,20141003,000000,22.5502,23.0809,22.4127,22.9758,393666.18926896,0
+SAH.US,D,20141006,000000,23.072,23.3167,22.7271,22.8195,345362.97752714,0
+SAH.US,D,20141007,000000,22.684,22.792,22.1062,22.2781,396704.8567417,0
+SAH.US,D,20141008,000000,22.3056,22.6319,22.0166,22.5592,469438.50720356,0
+SAH.US,D,20141009,000000,22.4933,22.5502,21.6913,21.7817,497037.8710777,0
+SAH.US,D,20141010,000000,21.6826,22.1956,21.5843,21.8722,522415.73090195,0
+SAH.US,D,20141013,000000,21.4821,21.4821,19.7123,19.7398,1082429.1203597,0
+SAH.US,D,20141014,000000,19.8764,20.7146,19.6514,20.2833,652113.71127727,0
+SAH.US,D,20141015,000000,20.0002,20.977,19.6936,20.7618,703013.935541,0
+SAH.US,D,20141016,000000,20.3904,21.0311,20.3904,20.5368,552669.09503359,0
+SAH.US,D,20141017,000000,20.7716,20.9161,20.5643,20.6144,580148.37760774,0
+SAH.US,D,20141020,000000,20.5456,20.9947,20.4434,20.6882,486704.77344937,0
+SAH.US,D,20141021,000000,20.7913,21.0753,19.6612,20.4081,976695.50043842,0
+SAH.US,D,20141022,000000,20.3186,20.6685,20.0642,20.2292,459057.58058287,0
+SAH.US,D,20141023,000000,20.4081,21.3121,20.3647,21.2059,499675.58912504,0
+SAH.US,D,20141024,000000,21.2757,21.4104,20.6596,21.2846,365491.85984824,0
+SAH.US,D,20141027,000000,21.2158,21.2483,20.869,21.1686,226744.02353351,0
+SAH.US,D,20141028,000000,21.3927,22.3321,21.3023,22.2594,655027.20925933,0
+SAH.US,D,20141029,000000,22.2967,22.5502,21.942,22.0068,338733.06507406,0
+SAH.US,D,20141030,000000,21.942,22.3675,21.9007,22.2143,518176.25042927,0
+SAH.US,D,20141031,000000,22.5945,22.8097,22.395,22.4756,526032.41683568,0
+SAH.US,D,20141103,000000,22.5119,22.7007,22.2869,22.395,328423.37312284,0
+SAH.US,D,20141104,000000,22.3223,22.395,21.8261,21.8811,268904.77148918,0
+SAH.US,D,20141105,000000,22.0982,22.3488,22.055,22.1876,341872.47872222,0
+SAH.US,D,20141106,000000,22.1503,22.4598,22.0727,22.3577,410517.25915546,0
+SAH.US,D,20141107,000000,22.3488,22.8726,22.2515,22.8372,291333.5159966,0
+SAH.US,D,20141110,000000,22.8912,23.1083,22.4519,22.6917,187579.20224889,0
+SAH.US,D,20141111,000000,22.684,23.0436,22.5856,23.0042,170567.34553698,0
+SAH.US,D,20141112,000000,22.8991,23.6961,22.8991,23.4769,320091.96970713,0
+SAH.US,D,20141113,000000,23.4504,23.4769,22.9089,22.9955,140751.56580361,0
+SAH.US,D,20141114,000000,22.9758,23.2441,22.7753,22.7831,184695.21577276,0
+SAH.US,D,20141117,000000,22.7007,22.9089,22.4324,22.4324,229088.66179781,0
+SAH.US,D,20141118,000000,22.4658,22.8824,22.2967,22.4844,148550.74447444,0
+SAH.US,D,20141119,000000,22.5405,22.7183,22.2682,22.4933,157624.00609097,0
+SAH.US,D,20141120,000000,22.4049,23.0524,22.2967,22.9758,168280.7126464,0
+SAH.US,D,20141121,000000,23.3255,23.4258,22.684,23.1733,261228.72703276,0
+SAH.US,D,20141124,000000,23.2107,23.3894,23.0347,23.2981,192590.05242832,0
+SAH.US,D,20141125,000000,23.3894,23.6794,23.2107,23.4061,185724.0479278,0
+SAH.US,D,20141126,000000,23.3609,23.4258,23.0042,23.2528,184827.50873038,0
+SAH.US,D,20141128,000000,23.3069,23.8848,23.2528,23.2882,191426.89203939,0
+SAH.US,D,20141201,000000,23.1447,23.2361,22.9188,22.966,222940.09218284,0
+SAH.US,D,20141202,000000,23.0809,23.7314,23.0809,23.6881,326485.79011276,0
+SAH.US,D,20141203,000000,23.6617,24.4449,23.6617,24.38,382094.62602966,0
+SAH.US,D,20141204,000000,24.4262,24.4449,23.8414,24.3024,263133.74562249,0
+SAH.US,D,20141205,000000,24.3181,24.4449,24.0666,24.2316,163150.79880511,0
+SAH.US,D,20141208,000000,24.1461,24.3102,23.7668,23.8758,255595.08231438,0
+SAH.US,D,20141209,000000,23.644,24.2857,23.5035,24.2031,202733.86936344,0
+SAH.US,D,20141210,000000,24.1363,24.3623,23.7029,23.7216,280147.63761068,0
+SAH.US,D,20141211,000000,23.8543,24.4586,23.8543,23.9986,242199.91153618,0
+SAH.US,D,20141212,000000,23.7265,24.4322,23.7265,24.1511,400663.46908897,0
+SAH.US,D,20141215,000000,24.2532,24.3849,23.6106,23.7618,242391.22750566,0
+SAH.US,D,20141216,000000,23.6587,24.1157,23.1968,23.2214,321938.98292314,0
+SAH.US,D,20141217,000000,23.2843,23.9791,23.0219,23.9073,291128.97073136,0
+SAH.US,D,20141218,000000,24.2984,24.3584,23.7078,24.2444,220505.90176261,0
+SAH.US,D,20141219,000000,24.3328,24.714,24.1157,24.606,725746.95385096,0
+SAH.US,D,20141222,000000,24.6856,24.7298,24.3073,24.6335,143221.37355858,0
+SAH.US,D,20141223,000000,24.7848,24.8742,24.3485,24.4025,229490.62886135,0
+SAH.US,D,20141224,000000,24.3761,24.8555,24.3761,24.6955,182169.43792033,0
+SAH.US,D,20141226,000000,24.723,24.9313,24.6856,24.7387,75916.822549855,0
+SAH.US,D,20141229,000000,24.6856,25.0561,24.5578,24.9843,191383.13359956,0
+SAH.US,D,20141230,000000,24.8468,25.1632,24.7298,24.8842,109977.17094657,0
+SAH.US,D,20141231,000000,24.9755,24.9941,24.4222,24.4409,259002.13479218,0
+SAH.US,D,20150102,000000,24.6335,24.714,23.8444,24.1707,135716.29230894,0
+SAH.US,D,20150105,000000,24.036,24.1314,23.7,23.9702,187134.49438366,0
+SAH.US,D,20150106,000000,23.9889,24.4773,23.4111,23.5919,359042.06934514,0
+SAH.US,D,20150107,000000,23.8896,24.1511,23.6302,24.1511,145432.70122713,0
+SAH.US,D,20150108,000000,24.4025,24.6768,23.8543,23.9986,211170.08950711,0
+SAH.US,D,20150109,000000,23.927,23.9515,23.4475,23.582,196567.99990017,0
+SAH.US,D,20150112,000000,23.5556,23.6489,23.2146,23.3757,223288.12442519,0
+SAH.US,D,20150113,000000,23.5279,24.0173,23.1399,23.4818,275290.45078972,0
+SAH.US,D,20150114,000000,23.1968,23.3207,22.6957,23.1026,169827.52261243,0
+SAH.US,D,20150115,000000,23.2146,23.2146,22.3715,22.3812,138153.53564357,0
+SAH.US,D,20150116,000000,22.3174,23.1123,22.057,23.0386,145641.31704491,0
+SAH.US,D,20150120,000000,23.0662,23.1487,22.6633,22.9983,147488.33026093,0
+SAH.US,D,20150121,000000,22.8038,23.0563,22.6259,22.7311,211038.81418763,0
+SAH.US,D,20150122,000000,22.8677,23.2765,22.7045,23.1213,174672.49777577,0
+SAH.US,D,20150123,000000,23.1487,23.7078,23.0386,23.6666,152627.40284544,0
+SAH.US,D,20150126,000000,23.7618,24.0449,23.6007,23.8081,227099.17924282,0
+SAH.US,D,20150127,000000,23.4111,23.7,23.1585,23.4887,179693.52433655,0
+SAH.US,D,20150128,000000,23.5456,23.6489,23.0386,23.1123,182876.69642453,0
+SAH.US,D,20150129,000000,23.2146,23.5643,22.9698,23.5369,152149.11292173,0
+SAH.US,D,20150130,000000,23.4395,23.4395,22.1189,22.2624,443494.84057596,0
+SAH.US,D,20150202,000000,22.2898,22.4795,21.485,22.3438,299794.15945554,0
+SAH.US,D,20150203,000000,22.6446,22.9601,22.4166,22.8588,275209.03973888,0
+SAH.US,D,20150204,000000,22.8235,23.3944,22.7871,23.2391,161736.28179671,0
+SAH.US,D,20150205,000000,23.4208,23.6302,23.1213,23.2843,221591.72165324,0
+SAH.US,D,20150206,000000,23.3394,23.7,23.303,23.5279,167771.89357863,0
+SAH.US,D,20150209,000000,23.3855,23.5456,23.0839,23.131,121765.49110874,0
+SAH.US,D,20150210,000000,23.3659,23.6302,23.0662,23.5456,152176.58915139,0
+SAH.US,D,20150211,000000,23.5182,23.5919,23.1968,23.2676,173723.0413953,0
+SAH.US,D,20150212,000000,23.4208,23.4818,22.9895,23.4475,169726.77643702,0
+SAH.US,D,20150213,000000,23.4985,23.4985,23.3118,23.4023,145051.0869263,0
+SAH.US,D,20150217,000000,23.4818,23.5083,23.2843,23.3944,535975.75905809,0
+SAH.US,D,20150218,000000,23.3295,23.4023,23.0219,23.1399,191309.8636538,0
+SAH.US,D,20150219,000000,23.0926,23.4111,23.0386,23.4023,223704.33842263,0
+SAH.US,D,20150220,000000,23.303,23.4395,23.0465,23.4111,137682.36918681,0
+SAH.US,D,20150223,000000,23.4023,23.4985,23.2479,23.4632,195591.06729005,0
+SAH.US,D,20150224,000000,23.1399,23.7,21.9037,22.5896,774767.60047833,0
+SAH.US,D,20150225,000000,22.4697,22.7409,21.9262,22.7134,711783.94099313,0
+SAH.US,D,20150226,000000,22.7045,23.1684,22.391,22.6073,314907.10340652,0
+SAH.US,D,20150227,000000,22.5345,22.7605,22.3351,22.3518,181778.66487628,0
+SAH.US,D,20150302,000000,22.3518,22.849,22.1523,22.67,407124.45361155,0
+SAH.US,D,20150303,000000,22.5444,22.6446,22.2898,22.4962,173469.64949955,0
+SAH.US,D,20150304,000000,22.3262,22.506,21.884,22.0098,307888.45318566,0
+SAH.US,D,20150305,000000,21.9921,22.1276,21.7032,21.712,211640.23832574,0
+SAH.US,D,20150306,000000,21.5578,21.7937,21.2503,21.26,176014.76247655,0
+SAH.US,D,20150309,000000,21.3043,21.3769,21.1608,21.3043,149349.59041085,0
+SAH.US,D,20150310,000000,21.1068,21.1068,20.8708,20.9348,176900.10765447,0
+SAH.US,D,20150311,000000,20.8561,21.1657,20.8561,21.1205,345462.70606442,0
+SAH.US,D,20150312,000000,21.2817,22.0255,21.148,21.9223,170189.80178869,0
+SAH.US,D,20150313,000000,21.8801,21.9971,21.6187,21.8064,148303.4584075,0
+SAH.US,D,20150316,000000,21.9695,22.0717,21.6816,21.7994,225774.21439034,0
+SAH.US,D,20150317,000000,21.7621,22.4943,21.7621,22.3783,415196.3593027,0
+SAH.US,D,20150318,000000,22.2967,22.6329,22.0805,22.5866,263460.407464,0
+SAH.US,D,20150319,000000,22.5315,22.7016,22.5315,22.6603,215498.10449759,0
+SAH.US,D,20150320,000000,22.8008,22.9965,22.4608,22.9571,602841.70803041,0
+SAH.US,D,20150323,000000,22.9296,23.074,22.4137,22.5031,409336.79891823,0
+SAH.US,D,20150324,000000,22.4766,22.8008,22.4137,22.6416,303355.89292994,0
+SAH.US,D,20150325,000000,22.6142,22.6927,22.0894,22.1405,425802.18395136,0
+SAH.US,D,20150326,000000,22.0452,22.1326,21.6718,21.7346,408233.6791793,0
+SAH.US,D,20150327,000000,21.7533,22.4529,21.717,22.4058,318274.46799704,0
+SAH.US,D,20150330,000000,22.5768,22.6416,22.341,22.5315,253732.80452632,0
+SAH.US,D,20150331,000000,22.3783,22.6142,22.3783,22.5315,262846.77166827,0
+SAH.US,D,20150401,000000,22.5031,22.5512,21.941,22.3685,250864.08262222,0
+SAH.US,D,20150402,000000,22.5512,22.847,22.4943,22.7478,368336.15843708,0
+SAH.US,D,20150406,000000,22.6043,23.0132,22.6043,22.9571,256607.63225924,0
+SAH.US,D,20150407,000000,22.9473,23.0052,22.4608,22.4854,192047.65130207,0
+SAH.US,D,20150408,000000,22.4529,22.7193,22.4137,22.6142,143662.01087128,0
+SAH.US,D,20150409,000000,22.6043,22.677,22.2329,22.5031,127526.34059406,0
+SAH.US,D,20150410,000000,22.6329,22.7576,22.3882,22.4058,154498.8393767,0
+SAH.US,D,20150413,000000,22.3685,22.6329,22.1405,22.5768,390216.39598946,0
+SAH.US,D,20150414,000000,22.4058,22.6142,22.1779,22.3065,261468.88963274,0
+SAH.US,D,20150415,000000,22.396,22.4766,22.2329,22.4058,132586.03740399,0
+SAH.US,D,20150416,000000,22.3586,22.5955,22.0805,22.2417,189102.6065378,0
+SAH.US,D,20150417,000000,21.9881,21.9881,21.5636,21.7533,328882.32792197,0
+SAH.US,D,20150420,000000,21.8712,22.2143,21.8152,21.9971,353629.25210218,0
+SAH.US,D,20150421,000000,21.263,22.1779,21.263,21.9155,638830.48069398,0
+SAH.US,D,20150422,000000,22.0628,22.5031,21.9607,22.1149,705445.07304682,0
+SAH.US,D,20150423,000000,22.054,22.4854,22.054,22.1582,244781.65948606,0
+SAH.US,D,20150424,000000,22.168,22.2329,21.941,21.9971,219691.79125418,0
+SAH.US,D,20150427,000000,22.054,22.1956,21.4811,21.603,218484.87242542,0
+SAH.US,D,20150428,000000,21.5932,21.7081,21.3003,21.6452,192843.44432408,0
+SAH.US,D,20150429,000000,21.4811,21.6187,21.1745,21.2914,503825.5174418,0
+SAH.US,D,20150430,000000,21.2226,21.3357,20.8374,21.1293,416303.54959417,0
+SAH.US,D,20150501,000000,21.1745,21.3818,20.9573,21.3544,170408.59398783,0
+SAH.US,D,20150504,000000,21.4448,21.6619,21.4369,21.4545,162786.48435259,0
+SAH.US,D,20150505,000000,21.4094,21.6718,21.1559,21.5184,415081.36619338,0
+SAH.US,D,20150506,000000,21.5184,21.5932,21.2817,21.4635,441233.64863878,0
+SAH.US,D,20150507,000000,21.4281,21.8899,21.3818,21.6619,658390.50329731,0
+SAH.US,D,20150508,000000,21.8251,22.1779,21.8251,21.8998,204557.47690234,0
+SAH.US,D,20150511,000000,21.8428,22.0972,21.7994,21.8152,257162.24504311,0
+SAH.US,D,20150512,000000,21.717,21.8998,21.4369,21.771,700294.80644282,0
+SAH.US,D,20150513,000000,21.7808,21.8251,21.6541,21.6904,447022.9919919,0
+SAH.US,D,20150514,000000,21.8064,21.8251,21.3731,21.6364,399278.46358649,0
+SAH.US,D,20150515,000000,21.6541,21.7808,21.5096,21.7808,198261.34975771,0
+SAH.US,D,20150518,000000,21.771,21.9155,21.5833,21.9085,227869.53131143,0
+SAH.US,D,20150519,000000,21.9322,21.9322,21.5096,21.5735,374413.49338257,0
+SAH.US,D,20150520,000000,21.6364,21.9155,21.3444,21.6619,266447.17539184,0
+SAH.US,D,20150521,000000,21.6452,21.8712,21.5096,21.5184,103219.03608842,0
+SAH.US,D,20150522,000000,21.4732,21.5932,21.2383,21.3544,181128.39410767,0
+SAH.US,D,20150526,000000,21.3268,21.3917,21.0006,21.1559,220272.86262958,0
+SAH.US,D,20150527,000000,21.2226,21.3818,21.0281,21.3357,343911.82554585,0
+SAH.US,D,20150528,000000,21.3357,21.3544,21.1293,21.3544,277051.98240235,0
+SAH.US,D,20150529,000000,21.3268,21.3731,20.9318,21.0369,291527.88488049,0
+SAH.US,D,20150601,000000,21.1745,21.1843,20.8227,21.0448,300030.25150298,0
+SAH.US,D,20150602,000000,20.9573,21.3544,20.8857,21.3444,483334.35594445,0
+SAH.US,D,20150603,000000,21.4369,21.8998,21.3091,21.8251,291641.86035167,0
+SAH.US,D,20150604,000000,21.6718,22.1582,21.5538,21.8998,243457.71227171,0
+SAH.US,D,20150605,000000,21.9085,22.2053,21.8712,22.1779,224785.07012258,0
+SAH.US,D,20150608,000000,22.1052,22.5315,22.0255,22.2515,292747.01536688,0
+SAH.US,D,20150609,000000,22.2417,22.4608,21.8801,21.9085,373170.95721906,0
+SAH.US,D,20150610,000000,21.9881,22.3154,21.9223,22.1582,166156.90185752,0
+SAH.US,D,20150611,000000,22.2377,22.4982,21.9361,22.2918,232598.49572731,0
+SAH.US,D,20150612,000000,22.228,22.3734,22.0108,22.3458,197729.12501283,0
+SAH.US,D,20150615,000000,22.228,22.3105,21.9125,21.9557,336163.5287818,0
+SAH.US,D,20150616,000000,21.9459,22.0501,21.7494,21.8024,292778.56214908,0
+SAH.US,D,20150617,000000,21.9037,22.0108,21.7494,21.9037,144736.63674241,0
+SAH.US,D,20150618,000000,21.9459,22.1729,21.8467,22.0402,229849.8551232,0
+SAH.US,D,20150619,000000,22.0108,22.1906,21.6943,21.8024,672550.93795343,0
+SAH.US,D,20150622,000000,21.9125,21.9361,21.6148,21.6305,253035.72240347,0
+SAH.US,D,20150623,000000,21.6943,21.9931,21.5313,21.9037,264684.62614106,0
+SAH.US,D,20150624,000000,21.8751,21.9744,21.6059,21.776,534772.91078188,0
+SAH.US,D,20150625,000000,21.83,21.9125,21.5676,21.5971,399096.30636023,0
+SAH.US,D,20150626,000000,21.6393,22.2103,21.4585,22.1533,1217263.1204052,0
+SAH.US,D,20150629,000000,22.0019,22.1533,21.5214,21.5578,273128.98738983,0
+SAH.US,D,20150630,000000,21.712,21.712,21.4487,21.5872,177274.59848835,0
+SAH.US,D,20150701,000000,21.7396,21.9037,21.485,21.6846,185800.37078795,0
+SAH.US,D,20150702,000000,21.7396,21.8751,21.4772,21.5037,160741.03170015,0
+SAH.US,D,20150706,000000,21.3484,21.6492,21.3484,21.5136,244754.1832564,0
+SAH.US,D,20150707,000000,21.5037,21.6305,21.0959,21.5775,326560.07769666,0
+SAH.US,D,20150708,000000,21.4133,21.6305,20.8886,21.1598,363106.51605851,0
+SAH.US,D,20150709,000000,21.3574,21.3574,21.0409,21.1598,287919.34005185,0
+SAH.US,D,20150710,000000,21.3387,21.432,21.1972,21.3671,187345.14547772,0
+SAH.US,D,20150713,000000,21.6148,22.2634,21.6148,22.1022,297967.49900223,0
+SAH.US,D,20150714,000000,22.0579,22.1729,21.9459,21.9833,194249.8202274,0
+SAH.US,D,20150715,000000,21.9931,22.3194,21.9037,22.0756,330585.85416088,0
+SAH.US,D,20150716,000000,22.1729,22.5817,22.0756,22.3635,330314.14477869,0
+SAH.US,D,20150717,000000,22.3832,22.6387,22.2377,22.4481,643295.87683276,0
+SAH.US,D,20150720,000000,22.3194,22.3194,21.5971,21.9125,298412.20686746,0
+SAH.US,D,20150721,000000,21.885,22.0019,21.2944,21.5214,445570.82237248,0
+SAH.US,D,20150722,000000,21.8104,22.11,21.5391,21.5971,832081.99791041,0
+SAH.US,D,20150723,000000,21.83,22.3281,21.6846,21.8467,487632.85942899,0
+SAH.US,D,20150724,000000,21.8948,21.8948,20.9515,21.0232,566786.78888802,0
+SAH.US,D,20150727,000000,20.8699,20.9258,19.9177,20.2272,949433.99242529,0
+SAH.US,D,20150728,000000,20.3884,20.5456,20.0906,20.5279,692534.29802114,0
+SAH.US,D,20150729,000000,20.5545,20.9613,20.3265,20.8168,389490.81999882,0
+SAH.US,D,20150730,000000,20.8,21.0576,20.6782,21.0232,326009.53546533,0
+SAH.US,D,20150731,000000,21.0861,21.3484,20.9072,21.0959,321924.73598925,0
+SAH.US,D,20150803,000000,21.1235,21.1235,20.5082,20.5722,329402.34100924,0
+SAH.US,D,20150804,000000,20.5977,20.8247,20.3717,20.4247,137228.50257836,0
+SAH.US,D,20150805,000000,20.5879,20.7913,20.1997,20.6685,209097.16062501,0
+SAH.US,D,20150806,000000,20.6959,20.6959,20.2449,20.3442,191290.52852923,0
+SAH.US,D,20150807,000000,20.2537,20.3973,20.1486,20.1575,298517.02359543,0
+SAH.US,D,20150810,000000,20.2626,20.5368,20.1388,20.3973,338483.74373085,0
+SAH.US,D,20150811,000000,20.2174,20.2449,19.9177,20.1388,283506.86109612,0
+SAH.US,D,20150812,000000,19.9471,19.9551,19.392,19.9177,399313.0632831,0
+SAH.US,D,20150813,000000,19.8538,19.9737,19.7005,19.8735,305142.86549596,0
+SAH.US,D,20150814,000000,19.8636,20.1005,19.7467,20.0346,148486.6332719,0
+SAH.US,D,20150817,000000,19.9648,20.3166,19.845,20.3166,293993.62208292,0
+SAH.US,D,20150818,000000,20.2626,20.4808,20.0445,20.182,240669.38378032,0
+SAH.US,D,20150819,000000,20.0719,20.1289,19.7093,19.8921,281738.20601654,0
+SAH.US,D,20150820,000000,19.7565,19.9551,19.6022,19.7005,403070.18327954,0
+SAH.US,D,20150821,000000,19.0511,19.7093,19.0511,19.2927,457271.62565498,0
+SAH.US,D,20150824,000000,18.5607,19.5561,18.3346,18.9301,440665.80655914,0
+SAH.US,D,20150825,000000,19.4568,19.6022,18.8938,18.9026,377014.57645702,0
+SAH.US,D,20150826,000000,19.2829,19.2927,18.7346,19.2829,239675.15132189,0
+SAH.US,D,20150827,000000,19.449,19.845,19.274,19.4401,308346.39034666,0
+SAH.US,D,20150828,000000,19.392,19.7467,19.3733,19.6828,289798.9176882,0
+SAH.US,D,20150831,000000,19.6279,19.8361,19.3821,19.4844,209539.83321397,0
+SAH.US,D,20150901,000000,19.1787,19.3301,18.9124,19.0765,307349.10497382,0
+SAH.US,D,20150902,000000,19.1934,19.3733,18.994,19.1689,179065.64160692,0
+SAH.US,D,20150903,000000,19.1866,19.274,18.9753,19.0854,255020.11676779,0
+SAH.US,D,20150904,000000,18.8319,19.0511,18.8319,18.8662,202249.47361092,0
+SAH.US,D,20150908,000000,19.1502,19.4931,18.9841,19.4313,201919.75885501,0
+SAH.US,D,20150909,000000,19.5197,19.7722,19.219,19.2652,186134.15609642,0
+SAH.US,D,20150910,000000,19.2023,19.3664,19.1866,19.2278,155310.91460887,0
+SAH.US,D,20150911,000000,19.1816,19.3448,19.0274,19.3163,197714.87807893,0
+SAH.US,D,20150914,000000,19.3163,19.3448,19.1462,19.3448,256817.26571516,0
+SAH.US,D,20150915,000000,19.3693,19.4893,19.1984,19.4352,243145.2973641,0
+SAH.US,D,20150916,000000,19.4352,19.7782,19.3969,19.7428,179077.85326454,0
+SAH.US,D,20150917,000000,19.7782,20.4317,19.7526,20.2047,588777.94899716,0
+SAH.US,D,20150918,000000,19.9521,20.2047,19.9334,20.1703,508449.66512971,0
+SAH.US,D,20150921,000000,20.2332,20.3403,19.9521,19.9708,295741.92439979,0
+SAH.US,D,20150922,000000,19.6632,19.7428,19.2416,19.278,269828.78691625,0
+SAH.US,D,20150923,000000,19.278,19.3163,19.0548,19.2976,284935.62503843,0
+SAH.US,D,20150924,000000,19.0815,19.3625,19.0461,19.3448,251577.44695524,0
+SAH.US,D,20150925,000000,19.4893,19.5511,19.2976,19.3625,167827.86367609,0
+SAH.US,D,20150928,000000,19.2878,19.2976,18.5635,18.5724,365138.73941521,0
+SAH.US,D,20150929,000000,18.6175,18.9517,18.3926,18.4536,576269.14103504,0
+SAH.US,D,20150930,000000,18.6362,18.8162,18.3651,18.5204,658088.26477105,0
+SAH.US,D,20151001,000000,18.5547,18.8259,18.3837,18.7985,293645.58984056,0
+SAH.US,D,20151002,000000,18.6362,19.2151,18.4349,19.2151,369513.56575991,0
+SAH.US,D,20151005,000000,19.3448,19.904,19.3448,19.7251,361953.53205095,0
+SAH.US,D,20151006,000000,19.6799,19.841,19.4166,19.6337,273137.12849491,0
+SAH.US,D,20151007,000000,19.6966,19.896,19.3693,19.615,325294.13585604,0
+SAH.US,D,20151008,000000,19.5895,20.0405,19.5895,20.0218,269607.95944084,0
+SAH.US,D,20151009,000000,20.0121,20.0121,19.7684,19.7782,187787.81806668,0
+SAH.US,D,20151012,000000,19.7969,19.8883,19.6337,19.8243,90180.038657666,0
+SAH.US,D,20151013,000000,19.7605,19.8597,19.3969,19.4352,202781.69835582,0
+SAH.US,D,20151014,000000,19.4893,19.7526,19.1896,19.3625,184479.47648802,0
+SAH.US,D,20151015,000000,19.444,19.9865,19.3252,19.9786,194295.6139435,0
+SAH.US,D,20151016,000000,20.0308,20.1064,19.7684,20.0867,156360.09952662,0
+SAH.US,D,20151019,000000,20.0405,20.2145,19.904,20.0592,206973.34983613,0
+SAH.US,D,20151020,000000,20.0308,20.2685,20.0308,20.1633,119951.04231306,0
+SAH.US,D,20151021,000000,20.2047,20.2145,19.9786,20.0592,241268.77264215,0
+SAH.US,D,20151022,000000,20.188,20.5427,20.1446,20.3127,232999.44515271,0
+SAH.US,D,20151023,000000,20.4778,20.4778,20.0966,20.4395,251743.32197133,0
+SAH.US,D,20151026,000000,20.4395,20.4581,20.2047,20.3226,293315.87508465,0
+SAH.US,D,20151027,000000,20.1958,20.3127,19.7153,19.8783,402592.91099397,0
+SAH.US,D,20151028,000000,17.9101,22.5807,17.9101,21.8014,1316503.1913837,0
+SAH.US,D,20151029,000000,22.0491,22.5552,21.8378,22.507,587515.06007095,0
+SAH.US,D,20151030,000000,22.4883,22.963,22.3625,22.619,497311.61573617,0
+SAH.US,D,20151102,000000,22.619,22.8165,22.4805,22.6377,578331.89353579,0
+SAH.US,D,20151103,000000,22.5906,23.0012,22.4706,22.9443,532927.93284214,0
+SAH.US,D,20151104,000000,22.9443,23.0328,22.5552,22.6466,271717.52329583,0
+SAH.US,D,20151105,000000,22.672,22.7438,22.4471,22.5453,158123.66641552,0
+SAH.US,D,20151106,000000,22.4274,22.9925,22.3184,22.7811,184703.35687784,0
+SAH.US,D,20151109,000000,23.134,23.3698,22.1012,22.3528,291373.20388389,0
+SAH.US,D,20151110,000000,22.3528,22.7734,22.2544,22.6643,205318.67022773,0
+SAH.US,D,20151111,000000,22.68,22.68,22.2908,22.4569,226049.99432507,0
+SAH.US,D,20151112,000000,22.218,22.4805,22.0098,22.0295,214472.32525696,0
+SAH.US,D,20151113,000000,21.8447,21.8447,20.9406,21.0114,201133.12457623,0
+SAH.US,D,20151116,000000,21.0015,21.6049,20.9583,21.5853,210725.38164188,0
+SAH.US,D,20151117,000000,21.71,22.227,21.6049,21.6384,261997.04382509,0
+SAH.US,D,20151118,000000,21.5558,21.7651,21.5194,21.7474,166396.04681937,0
+SAH.US,D,20151119,000000,21.6472,22.0009,21.6472,21.9105,207194.17731153,0
+SAH.US,D,20151120,000000,22.0835,22.2367,21.7827,21.8545,213700.95555022,0
+SAH.US,D,20151123,000000,21.7927,22.1276,21.7927,22.0932,226382.76199539,0
+SAH.US,D,20151124,000000,21.9547,22.3724,21.883,22.2457,188670.1103302,0
+SAH.US,D,20151125,000000,22.218,22.5552,22.1356,22.4176,265970.92074439,0
+SAH.US,D,20151127,000000,22.4097,22.5552,22.2634,22.3361,104095.22252312,0
+SAH.US,D,20151130,000000,22.3625,22.3625,21.7927,22.0009,257480.76577954,0
+SAH.US,D,20151201,000000,22.0196,22.218,21.71,22.1276,199302.39357038,0
+SAH.US,D,20151202,000000,22.1356,22.1896,21.7927,21.8644,176414.69426382,0
+SAH.US,D,20151203,000000,21.8928,21.9734,21.0291,21.2246,302518.37674439,0
+SAH.US,D,20151204,000000,21.2747,21.7277,21.1952,21.6384,138826.19445117,0
+SAH.US,D,20151207,000000,21.6197,21.6197,21.093,21.43,274462.09334739,0
+SAH.US,D,20151208,000000,21.1765,21.6639,21.1765,21.5017,260970.24694632,0
+SAH.US,D,20151209,000000,21.4113,21.8545,21.3367,21.4212,396088.16803156,0
+SAH.US,D,20151210,000000,21.4212,21.6285,21.257,21.5194,372708.94950553,0
+SAH.US,D,20151211,000000,21.1372,21.5273,21.1097,21.1647,501593.83701054,0
+SAH.US,D,20151214,000000,21.2296,21.4094,21.0359,21.2216,660696.47131246,0
+SAH.US,D,20151215,000000,21.3721,21.5273,20.9652,21.1185,592530.99844105,0
+SAH.US,D,20151216,000000,21.3081,21.6364,21.0429,21.6187,465810.62725035,0
+SAH.US,D,20151217,000000,21.6364,21.6452,21.1549,21.1647,501044.31241735,0
+SAH.US,D,20151218,000000,20.9465,21.2296,20.6812,20.7176,1428813.806575,0
+SAH.US,D,20151221,000000,20.7461,20.8267,20.4641,20.6527,504675.24528498,0
+SAH.US,D,20151222,000000,20.7077,21.0704,20.6006,21.0172,263355.59073605,0
+SAH.US,D,20151223,000000,21.1273,21.262,20.9014,21.1647,236375.96848645,0
+SAH.US,D,20151224,000000,21.1273,21.1549,20.8434,20.9652,94248.555923577,0
+SAH.US,D,20151228,000000,20.9014,20.9819,20.6812,20.9741,210780.3341012,0
+SAH.US,D,20151229,000000,21.0801,21.2717,20.9819,21.1922,349659.44573542,0
+SAH.US,D,20151230,000000,21.1834,21.262,20.9465,21.0517,248969.24041383,0
+SAH.US,D,20151231,000000,20.9908,21.0262,20.6527,20.6714,339541.06975368,0
+SAH.US,D,20160104,000000,20.2282,20.4001,19.9992,20.298,268235.16559598,0
+SAH.US,D,20160105,000000,20.3727,20.3727,19.7919,19.9737,267897.30973499,0
+SAH.US,D,20160106,000000,19.3723,19.391,18.7022,18.992,749411.11105494,0
+SAH.US,D,20160107,000000,18.6382,19.1886,18.087,18.2826,708176.41380262,0
+SAH.US,D,20160108,000000,18.3307,18.3307,17.3293,17.3942,748351.74975583,0
+SAH.US,D,20160111,000000,17.4581,17.6398,17.0129,17.2949,956946.19714189,0
+SAH.US,D,20160112,000000,17.4944,17.4944,16.496,16.9854,4674201.2372553,0
+SAH.US,D,20160113,000000,17.067,17.1141,16.4321,16.5491,665883.37288934,0
+SAH.US,D,20160114,000000,16.5845,16.8606,16.0794,16.667,477969.36769385,0
+SAH.US,D,20160115,000000,16.1954,16.3673,15.8858,16.2945,643473.96350648,0
+SAH.US,D,20160119,000000,16.5226,16.5226,15.2952,15.6333,662109.97068273,0
+SAH.US,D,20160120,000000,15.4406,16.7771,15.2333,16.5491,2360079.9053663,0
+SAH.US,D,20160121,000000,16.8606,17.1761,16.4607,16.5579,762276.09236451,0
+SAH.US,D,20160122,000000,16.9206,17.3293,16.667,16.7121,724461.67688576,0
+SAH.US,D,20160125,000000,16.5668,16.7211,16.2396,16.3035,368570.21520826,0
+SAH.US,D,20160126,000000,16.4136,16.6759,16.3673,16.5059,361775.44537723,0
+SAH.US,D,20160127,000000,16.4136,16.4793,14.9542,15.2952,827598.28428519,0
+SAH.US,D,20160128,000000,15.3699,15.4239,14.6397,15.0506,690856.21273563,0
+SAH.US,D,20160129,000000,15.0329,15.6244,15.0329,15.5497,570733.18957766,0
+SAH.US,D,20160201,000000,15.4495,15.6608,15.1606,15.5409,213962.48855105,0
+SAH.US,D,20160202,000000,15.3325,15.4052,14.6487,14.9779,409691.95462754,0
+SAH.US,D,20160203,000000,15.1321,15.2137,14.4895,14.9592,460287.90508874,0
+SAH.US,D,20160204,000000,14.8628,15.2697,14.7783,15.0593,525603.99118061,0
+SAH.US,D,20160205,000000,15.0417,15.2235,14.8344,14.9779,429530.81008,0
+SAH.US,D,20160208,000000,14.7508,15.2333,14.7508,14.9051,572613.78485215,0
+SAH.US,D,20160209,000000,14.7312,15.1222,14.7213,14.7607,681750.38669876,0
+SAH.US,D,20160210,000000,14.8795,15.3238,14.8431,14.8628,563524.24102546,0
+SAH.US,D,20160211,000000,14.6859,14.8717,14.2408,14.5249,565194.18520589,0
+SAH.US,D,20160212,000000,14.7213,14.7607,14.3774,14.4541,463392.71904029,0
+SAH.US,D,20160216,000000,14.5436,15.2697,14.5436,15.1518,560743.03600101,0
+SAH.US,D,20160217,000000,15.2874,15.7581,15.2874,15.4052,501975.45131137,0
+SAH.US,D,20160218,000000,15.4573,15.4839,15.076,15.1419,398805.26185347,0
+SAH.US,D,20160219,000000,15.085,15.085,14.7607,14.8157,283691.05359866,0
+SAH.US,D,20160222,000000,15.025,15.2422,14.7036,15.0063,668283.98125108,0
+SAH.US,D,20160223,000000,15.4839,16.5668,15.4839,16.2661,1141681.100802,0
+SAH.US,D,20160224,000000,16.0794,16.9942,16.0135,16.6572,1116474.2041845,0
+SAH.US,D,20160225,000000,16.6041,17.5652,16.4223,17.5318,591114.44615638,0
+SAH.US,D,20160226,000000,17.6388,17.743,17.5043,17.7125,431969.07105276,0
+SAH.US,D,20160229,000000,17.7951,17.8659,17.3942,17.3942,362494.91553905,0
+SAH.US,D,20160301,000000,17.6565,17.9111,17.2134,17.4846,500931.3545843,0
+SAH.US,D,20160302,000000,17.4944,17.8039,17.3843,17.7312,495888.95762268,0
+SAH.US,D,20160303,000000,17.7392,17.975,17.6654,17.8835,280428.50573609,0
+SAH.US,D,20160304,000000,17.9386,18.3337,17.7902,17.8305,422437.87227525,0
+SAH.US,D,20160307,000000,17.7392,18.2098,17.6565,18.1932,324104.51687559,0
+SAH.US,D,20160308,000000,17.8835,18.1655,17.523,17.7215,525935.7412128,0
+SAH.US,D,20160309,000000,17.7853,17.8835,17.57,17.8383,306782.28053233,0
+SAH.US,D,20160310,000000,17.9111,17.9454,17.5839,17.8659,369746.60489296,0
+SAH.US,D,20160311,000000,18.0487,18.487,17.8659,18.4575,407715.7013683,0
+SAH.US,D,20160314,000000,18.3779,18.3779,17.4217,17.5318,318802.6221894,0
+SAH.US,D,20160315,000000,17.3736,17.5033,16.6739,16.7652,311924.40603123,0
+SAH.US,D,20160316,000000,16.7279,16.8095,16.4754,16.7181,359183.52104599,0
+SAH.US,D,20160317,000000,16.6552,17.0021,16.447,16.9107,359724.90453409,0
+SAH.US,D,20160318,000000,17.0021,17.4404,16.9637,17.3196,1249173.1994215,0
+SAH.US,D,20160321,000000,17.2015,17.4119,17.1554,17.3441,224070.68815143,0
+SAH.US,D,20160322,000000,17.1938,17.3833,17.0847,17.1033,209675.179086,0
+SAH.US,D,20160323,000000,17.1033,17.1554,16.6287,16.7918,338333.13328679,0
+SAH.US,D,20160324,000000,16.7093,16.9834,16.5373,16.892,200119.55699322,0
+SAH.US,D,20160328,000000,16.892,17.065,16.6739,16.7456,206144.9923938,0
+SAH.US,D,20160329,000000,16.7456,17.3343,16.6287,17.3106,231844.42586887,0
+SAH.US,D,20160330,000000,17.3833,17.462,17.2556,17.2842,173784.09968344,0
+SAH.US,D,20160331,000000,17.2281,17.403,16.5903,16.8282,876080.60033887,0
+SAH.US,D,20160401,000000,16.7181,16.7181,16.101,16.3271,593638.18873253,0
+SAH.US,D,20160404,000000,16.3271,16.4233,15.591,15.6097,818724.47974324,0
+SAH.US,D,20160405,000000,15.4436,16.2189,15.3081,15.7807,905838.37469851,0
+SAH.US,D,20160406,000000,15.7994,16.2367,15.7247,15.983,733958.27596667,0
+SAH.US,D,20160407,000000,16.1904,16.2091,14.9612,15.0525,737280.86447923,0
+SAH.US,D,20160408,000000,15.1881,15.1881,14.742,14.9159,503678.97755028,0
+SAH.US,D,20160411,000000,14.9159,15.1341,14.7617,14.8551,464946.65247327,0
+SAH.US,D,20160412,000000,14.8551,15.1537,14.8551,14.9415,275221.25139651,0
+SAH.US,D,20160413,000000,15.0436,15.8171,15.0436,15.7994,467353.36666383,0
+SAH.US,D,20160414,000000,15.7521,15.983,15.7157,15.762,268936.31827138,0
+SAH.US,D,20160415,000000,15.7521,16.0744,15.7334,15.9065,347059.38029909,0
+SAH.US,D,20160418,000000,15.9065,16.1089,15.7895,16.101,169339.05630737,0
+SAH.US,D,20160419,000000,16.1246,16.3084,15.8525,16.1177,284346.41255794,0
+SAH.US,D,20160420,000000,16.1177,16.3457,16.0744,16.1993,282576.73984023,0
+SAH.US,D,20160421,000000,16.0843,16.0931,15.1439,15.4436,527827.53050678,0
+SAH.US,D,20160422,000000,15.0957,15.7994,15.0348,15.6735,511858.7528838,0
+SAH.US,D,20160425,000000,15.6371,15.6371,14.9512,15.0436,636720.91683899,0
+SAH.US,D,20160426,000000,15.1714,17.4502,15.0869,17.3343,1063600.7795759,0
+SAH.US,D,20160427,000000,17.4119,17.6015,16.8379,17.1367,547962.51865669,0
+SAH.US,D,20160428,000000,17.0748,17.4738,16.9304,17.1652,484078.24942153,0
+SAH.US,D,20160429,000000,17.1554,17.3637,16.8183,17.0847,356826.67112407,0
+SAH.US,D,20160502,000000,17.1938,17.3106,16.7358,16.9019,290841.99677713,0
+SAH.US,D,20160503,000000,16.7742,16.9834,16.1904,16.437,375630.58859268,0
+SAH.US,D,20160504,000000,16.3369,16.5187,16.154,16.2287,221139.89032106,0
+SAH.US,D,20160505,000000,16.2189,16.2908,15.8171,15.8358,322273.78586974,0
+SAH.US,D,20160506,000000,15.762,16.1443,15.762,16.0843,256606.6146211,0
+SAH.US,D,20160509,000000,16.0549,16.3172,16.0322,16.1345,158003.58511552,0
+SAH.US,D,20160510,000000,16.1807,16.4656,16.0549,16.3909,156127.06039357,0
+SAH.US,D,20160511,000000,16.2091,16.2091,15.4269,15.4348,408066.78652507,0
+SAH.US,D,20160512,000000,15.5153,15.7157,15.4072,15.5537,344085.84166703,0
+SAH.US,D,20160513,000000,15.4525,15.7994,15.4172,15.4436,323629.27986628,0
+SAH.US,D,20160516,000000,15.3728,15.5999,15.3257,15.3995,317986.47640468,0
+SAH.US,D,20160517,000000,15.3444,15.5252,15.0957,15.254,306802.63329504,0
+SAH.US,D,20160518,000000,15.2078,15.2078,14.7046,14.8167,477547.0478676,0
+SAH.US,D,20160519,000000,14.7695,15.2117,14.6683,15.0083,506718.66266115,0
+SAH.US,D,20160520,000000,15.0436,15.3355,14.8815,15.3257,198258.29684331,0
+SAH.US,D,20160523,000000,15.3444,15.4682,14.9415,14.9415,353689.29275217,0
+SAH.US,D,20160524,000000,14.9709,15.4525,14.8727,15.3631,401957.90479739,0
+SAH.US,D,20160525,000000,15.3818,15.8268,15.2814,15.7895,270930.88901704,0
+SAH.US,D,20160526,000000,15.7895,16.0007,15.708,15.7994,227611.051225,0
+SAH.US,D,20160527,000000,15.8171,16.101,15.7571,16.0549,230237.57525284,0
+SAH.US,D,20160531,000000,16.1345,16.3084,16.045,16.2621,345194.04959664,0
+SAH.US,D,20160601,000000,16.1993,16.1993,15.7895,16.101,369076.99899976,0
+SAH.US,D,20160602,000000,16.0647,16.1993,15.7718,15.9163,295063.15976338,0
+SAH.US,D,20160603,000000,15.9359,15.9359,15.3355,15.4436,349686.92196508,0
+SAH.US,D,20160606,000000,15.4172,15.591,15.2166,15.5537,273571.65997879,0
+SAH.US,D,20160607,000000,15.5537,15.983,15.534,15.9643,285774.15886212,0
+SAH.US,D,20160608,000000,16.045,16.1345,15.8268,15.992,275288.41551345,0
+SAH.US,D,20160609,000000,15.9359,15.9359,15.254,15.5252,573466.56560974,0
+SAH.US,D,20160610,000000,15.2627,15.3542,14.8982,15.3257,1054933.5555755,0
+SAH.US,D,20160613,000000,15.2451,15.3355,14.9149,15.2814,726239.49070855,0
+SAH.US,D,20160614,000000,15.1616,15.3818,15.1037,15.3257,541639.93292054,0
+SAH.US,D,20160615,000000,15.3995,15.8632,15.3081,15.5547,339035.30360031,0
+SAH.US,D,20160616,000000,15.4348,15.6657,15.0603,15.6381,310121.15125505,0
+SAH.US,D,20160617,000000,15.6745,16.1472,15.6107,16.0568,735810.37737337,0
+SAH.US,D,20160620,000000,16.274,16.614,16.1747,16.4036,258956.34107608,0
+SAH.US,D,20160621,000000,16.2464,16.3663,15.6283,15.7817,389367.68578441,0
+SAH.US,D,20160622,000000,15.763,15.8996,15.3818,15.4072,280444.78794626,0
+SAH.US,D,20160623,000000,15.5822,16.0666,15.5822,16.0568,274692.07956602,0
+SAH.US,D,20160624,000000,15.4436,15.8101,15.1704,15.6922,703198.12804353,0
+SAH.US,D,20160627,000000,15.4692,15.7767,14.6849,14.7498,395364.62731718,0
+SAH.US,D,20160628,000000,14.9326,15.1429,14.7302,15.0162,442287.9217472,0
+SAH.US,D,20160629,000000,15.1232,15.6107,15.0947,15.5448,256075.40751435,0
+SAH.US,D,20160630,000000,15.5644,15.648,15.2814,15.6283,325539.3866467,0
+SAH.US,D,20160701,000000,15.6922,16.3486,15.6381,16.0764,250544.54424765,0
+SAH.US,D,20160705,000000,15.9753,15.9753,15.0516,15.2353,208235.2211242,0
+SAH.US,D,20160706,000000,15.254,15.6008,14.9886,15.5822,227874.6195021,0
+SAH.US,D,20160707,000000,15.6107,16.0204,15.5075,15.6558,225230.79562595,0
+SAH.US,D,20160708,000000,15.8544,16.7408,15.8544,16.668,272328.10617715,0
+SAH.US,D,20160711,000000,16.8332,16.9687,16.5943,16.7318,445491.4465979,0
+SAH.US,D,20160712,000000,16.8803,17.2705,16.8803,17.0523,270396.62899589,0
+SAH.US,D,20160713,000000,17.0994,17.0994,16.7505,16.9156,230733.16502485,0
+SAH.US,D,20160714,000000,17.118,17.3087,17.0247,17.062,221163.29599818,0
+SAH.US,D,20160715,000000,17.1427,17.1898,16.9589,16.9972,180742.7092543,0
+SAH.US,D,20160718,000000,17.0523,17.2615,16.9687,17.1427,395645.49544259,0
+SAH.US,D,20160719,000000,17.1427,17.1801,16.8379,16.9304,192167.73260207,0
+SAH.US,D,20160720,000000,17.0424,17.3254,16.8891,17.2802,165973.72699312,0
+SAH.US,D,20160721,000000,17.2802,17.6271,17.2802,17.3087,169867.21049972,0
+SAH.US,D,20160722,000000,17.3805,17.3903,17.1083,17.351,335192.7020005,0
+SAH.US,D,20160725,000000,17.3411,17.58,17.2705,17.5288,376189.2719291,0
+SAH.US,D,20160726,000000,17.4639,17.4639,16.8527,17.2428,356348.38120036,0
+SAH.US,D,20160727,000000,17.1514,17.1898,16.5579,16.6582,409766.24221143,0
+SAH.US,D,20160728,000000,16.6307,16.8046,16.5137,16.5403,634696.83458739,0
+SAH.US,D,20160729,000000,16.5059,16.7879,16.4695,16.6041,443894.77236323,0
+SAH.US,D,20160801,000000,16.5127,16.7054,16.1835,16.3486,339829.06134604,0
+SAH.US,D,20160802,000000,16.3299,16.3299,15.3631,15.4172,483300.77388597,0
+SAH.US,D,20160803,000000,15.3081,15.592,15.0947,15.592,362447.08654668,0
+SAH.US,D,20160804,000000,15.5644,15.819,15.5262,15.6283,412671.59908841,0
+SAH.US,D,20160805,000000,15.7728,16.0951,15.7728,15.8465,345874.84950932,0
+SAH.US,D,20160808,000000,15.8996,16.3299,15.6657,15.8013,363112.62188733,0
+SAH.US,D,20160809,000000,15.7531,15.8465,15.4525,15.5262,353572.26436658,0
+SAH.US,D,20160810,000000,15.535,15.6107,15.4032,15.4603,336919.63391651,0
+SAH.US,D,20160811,000000,15.535,16.0027,15.5163,15.9477,461089.80393955,0
+SAH.US,D,20160812,000000,15.8996,16.0293,15.7167,15.8377,261274.52074885,0
+SAH.US,D,20160815,000000,15.8916,16.0902,15.8377,16.0027,140212.21759177,0
+SAH.US,D,20160816,000000,15.9576,16.1472,15.7344,15.8465,142075.51301796,0
+SAH.US,D,20160817,000000,15.7434,15.763,15.3168,15.4525,304879.29721885,0
+SAH.US,D,20160818,000000,15.5448,15.592,15.2627,15.3905,248923.44669774,0
+SAH.US,D,20160819,000000,15.3444,15.4692,15.198,15.2727,244122.22997422,0
+SAH.US,D,20160822,000000,15.2627,15.4072,15.2451,15.3728,525465.59239418,0
+SAH.US,D,20160823,000000,15.5163,15.5547,15.3444,15.3905,246496.37974445,0
+SAH.US,D,20160824,000000,15.3631,15.5075,15.3444,15.3444,341924.37826713,0
+SAH.US,D,20160825,000000,15.8101,16.0764,15.4072,15.8916,857625.73275074,0
+SAH.US,D,20160826,000000,16.047,16.047,15.4525,15.4976,372813.76623349,0
+SAH.US,D,20160829,000000,15.4976,15.6283,15.4072,15.5822,551525.26976924,0
+SAH.US,D,20160830,000000,15.5075,15.6558,15.3081,15.535,650445.8023731,0
+SAH.US,D,20160831,000000,15.5743,15.6942,15.4348,15.5644,562957.41658396,0
+SAH.US,D,20160901,000000,15.5547,15.7167,15.4436,15.5262,281168.32866064,0
+SAH.US,D,20160902,000000,15.6195,15.6814,15.5075,15.6283,444667.15970811,0
+SAH.US,D,20160906,000000,15.6558,15.7207,15.4603,15.648,328899.62777028,0
+SAH.US,D,20160907,000000,15.6657,16.3202,15.592,16.274,688649.97325776,0
+SAH.US,D,20160908,000000,16.2121,16.3025,16.0951,16.1472,239590.68735664,0
+SAH.US,D,20160909,000000,15.994,15.994,15.6107,15.6107,369934.86794803,0
+SAH.US,D,20160912,000000,15.4692,16.0293,15.4348,16.0116,430905.63920112,0
+SAH.US,D,20160913,000000,15.8278,16.1118,15.7718,16.0391,351750.69210396,0
+SAH.US,D,20160914,000000,16.0293,16.1659,15.8181,15.928,243955.33731999,0
+SAH.US,D,20160915,000000,15.873,16.2317,15.7905,16.1373,201140.24804318,0
+SAH.US,D,20160916,000000,16.0666,16.1472,15.7129,15.8544,536199.63944792,0
+SAH.US,D,20160919,000000,15.984,16.0764,15.7334,15.8004,141253.26140444,0
+SAH.US,D,20160920,000000,15.8819,15.8996,15.6371,15.8455,224617.15983022,0
+SAH.US,D,20160921,000000,15.9084,16.0027,15.7157,15.9379,162966.60630258,0
+SAH.US,D,20160922,000000,16.0951,16.4892,16.0293,16.4331,216181.95732468,0
+SAH.US,D,20160923,000000,16.3859,16.7722,16.3142,16.7428,281522.46673181,0
+SAH.US,D,20160926,000000,16.6327,16.7889,16.6327,16.7151,496304.15398198,0
+SAH.US,D,20160927,000000,16.6788,16.891,16.6788,16.8262,274675.79735586,0
+SAH.US,D,20160928,000000,16.8361,17.0188,16.4617,16.7978,297737.5127836,0
+SAH.US,D,20160929,000000,16.8459,17.0837,16.7624,16.8556,369421.97832772,0
+SAH.US,D,20160930,000000,16.9913,17.3205,16.7889,17.2202,266630.35025623,0
+SAH.US,D,20161003,000000,17.1367,17.3205,16.9815,17.3106,315572.63874717,0
+SAH.US,D,20161004,000000,17.404,17.5495,17.2742,17.4129,334907.76332254,0
+SAH.US,D,20161005,000000,17.4856,17.8502,17.4856,17.7706,164765.79052623,0
+SAH.US,D,20161006,000000,17.7509,17.8777,17.4758,17.5849,162144.35468906,0
+SAH.US,D,20161007,000000,17.6311,17.6408,17.3843,17.6408,207942.14134116,0
+SAH.US,D,20161010,000000,17.7332,17.8974,17.6408,17.7607,238811.17654481,0
+SAH.US,D,20161011,000000,17.7509,17.7509,17.3991,17.4679,244351.19855472,0
+SAH.US,D,20161012,000000,17.404,17.6134,17.404,17.5406,174395.7002029,0
+SAH.US,D,20161013,000000,17.404,17.4954,17.0099,17.2281,356338.204819,0
+SAH.US,D,20161014,000000,17.2742,17.4758,17.1112,17.3293,307303.31125773,0
+SAH.US,D,20161017,000000,17.3106,17.5406,17.2655,17.4512,131212.22592101,0
+SAH.US,D,20161018,000000,17.6772,17.6772,17.2202,17.3549,285763.98248076,0
+SAH.US,D,20161019,000000,17.3106,17.6311,17.127,17.5849,208139.56313946,0
+SAH.US,D,20161020,000000,17.3549,17.4512,16.7624,16.9913,625311.15806326,0
+SAH.US,D,20161021,000000,16.8556,17.0365,16.67,16.7151,228705.0122207,0
+SAH.US,D,20161024,000000,16.8999,17.1504,16.8065,17.0365,140523.61486125,0
+SAH.US,D,20161025,000000,16.8999,16.8999,16.3949,16.7151,211958.75906216,0
+SAH.US,D,20161026,000000,16.5766,16.8556,16.4892,16.6247,119919.49553086,0
+SAH.US,D,20161027,000000,16.7151,16.7151,16.1659,16.2563,120471.05540032,0
+SAH.US,D,20161028,000000,16.213,16.5766,16.0293,16.3949,109872.35421861,0
+SAH.US,D,20161031,000000,16.442,16.4892,16.213,16.3949,183235.92268639,0
+SAH.US,D,20161101,000000,15.4329,16.1659,15.2048,15.5242,454991.09859323,0
+SAH.US,D,20161102,000000,15.3885,15.7521,15.252,15.477,372658.06759875,0
+SAH.US,D,20161103,000000,15.477,15.6186,15.3885,15.477,327918.62460761,0
+SAH.US,D,20161104,000000,15.4329,15.708,15.3424,15.477,387601.06598111,0
+SAH.US,D,20161107,000000,15.7521,15.8916,15.477,15.8455,454586.07861528,0
+SAH.US,D,20161108,000000,15.8916,15.8916,15.5734,15.6647,165865.85735075,0
+SAH.US,D,20161109,000000,15.2962,16.8065,15.252,16.7624,560569.01987983,0
+SAH.US,D,20161110,000000,17.0837,17.6772,16.9422,17.4954,641886.44801502,0
+SAH.US,D,20161111,000000,17.6311,17.7706,17.2202,17.6311,406544.39987429,0
+SAH.US,D,20161114,000000,17.8168,19.0529,17.8168,19.0529,416305.58487045,0
+SAH.US,D,20161115,000000,18.9586,19.0057,18.0928,18.7758,261843.38046662,0
+SAH.US,D,20161116,000000,18.6392,19.0529,18.4103,18.7326,189409.93325475,0
+SAH.US,D,20161117,000000,18.7326,18.9586,18.5037,18.7326,230093.07063759,0
+SAH.US,D,20161118,000000,18.6392,18.9586,18.3651,18.8682,209794.24274786,0
+SAH.US,D,20161121,000000,18.9586,19.2338,18.7326,19.0529,241246.38460317,0
+SAH.US,D,20161122,000000,19.1452,19.7841,19.1452,19.5108,211250.48291983,0
+SAH.US,D,20161123,000000,19.4637,19.5551,19.0294,19.4637,174250.17794952,0
+SAH.US,D,20161125,000000,19.5551,19.6012,19.3261,19.3703,103553.839035,0
+SAH.US,D,20161128,000000,19.3703,19.8313,19.0057,19.2338,297736.49514546,0
+SAH.US,D,20161129,000000,19.3261,19.5315,18.9143,19.0529,190641.27539875,0
+SAH.US,D,20161130,000000,19.0972,19.5315,18.9143,19.3703,228344.76832072,0
+SAH.US,D,20161201,000000,19.3261,20.2872,19.3261,19.6474,359043.08698328,0
+SAH.US,D,20161202,000000,19.7379,19.7379,19.0529,19.1896,138877.07635794,0
+SAH.US,D,20161205,000000,19.4185,20.2872,19.4185,20.1535,305916.27047898,0
+SAH.US,D,20161206,000000,20.3323,20.6076,20.1968,20.5191,423801.50737688,0
+SAH.US,D,20161207,000000,20.5662,21.2059,20.3796,21.1588,265184.28646562,0
+SAH.US,D,20161208,000000,21.2954,21.7543,21.0654,21.6619,446229.23424617,0
+SAH.US,D,20161209,000000,21.6177,21.7543,20.9308,21.0212,267217.52746044,0
+SAH.US,D,20161212,000000,20.9308,21.1126,20.0111,20.3796,297521.77349886,0
+SAH.US,D,20161213,000000,20.5191,20.5662,19.9934,20.2872,214159.91034935,0
+SAH.US,D,20161214,000000,20.3323,20.3323,19.8303,20.0572,237321.35431438,0
+SAH.US,D,20161215,000000,20.1968,20.7009,20.1526,20.4718,206845.12743105,0
+SAH.US,D,20161216,000000,20.5662,20.8847,20.4718,20.6085,654382.02668139,0
+SAH.US,D,20161219,000000,20.7009,21.2079,20.5662,20.9318,179404.51510606,0
+SAH.US,D,20161220,000000,21.0674,22.0098,20.976,21.939,267084.21686468,0
+SAH.US,D,20161221,000000,21.9872,22.2152,21.6207,22.0343,346793.77674572,0
+SAH.US,D,20161222,000000,22.0343,22.3085,21.5735,21.6649,582555.0917983,0
+SAH.US,D,20161223,000000,21.8014,21.939,21.0674,21.2503,193970.98737826,0
+SAH.US,D,20161227,000000,21.2974,21.8948,21.2503,21.6207,121207.82541046,0
+SAH.US,D,20161228,000000,21.6649,21.6649,21.0232,21.2974,264236.86536143,0
+SAH.US,D,20161229,000000,21.3426,21.6207,20.7953,21.2503,178440.81179169,0
+SAH.US,D,20161230,000000,21.2974,21.2974,20.7953,21.0232,210291.86779614,0
+SAH.US,D,20170103,000000,21.4359,21.4811,20.8364,21.1608,299490.90329114,0
+SAH.US,D,20170104,000000,21.2974,22.0795,21.2296,21.7563,399818.82943647,0
+SAH.US,D,20170105,000000,21.5273,21.5273,20.8847,21.2974,203621.24981764,0
+SAH.US,D,20170106,000000,21.3898,21.3898,20.748,20.7953,152231.54161071,0
+SAH.US,D,20170109,000000,20.748,21.1145,20.6085,21.0674,261343.72014206,0
+SAH.US,D,20170110,000000,20.8364,21.6649,20.8364,21.3898,444580.66046659,0
+SAH.US,D,20170111,000000,21.3898,21.5489,20.8364,21.4359,276943.09512185,0
+SAH.US,D,20170112,000000,21.2974,21.2974,20.7009,21.2503,225525.91068527,0
+SAH.US,D,20170113,000000,21.3426,21.8467,21.2974,21.3898,124313.65700015,0
+SAH.US,D,20170117,000000,21.5273,22.5365,21.5273,21.939,289558.75508821,0
+SAH.US,D,20170118,000000,21.939,22.1247,21.6649,22.1247,296980.39001075,0
+SAH.US,D,20170119,000000,22.1247,22.168,21.3426,21.6649,200568.335411,0
+SAH.US,D,20170120,000000,21.7563,22.0343,21.0232,21.2503,184999.48957529,0
+SAH.US,D,20170123,000000,21.1145,21.3898,21.0232,21.2079,165249.16864061,0
+SAH.US,D,20170124,000000,21.3898,21.7563,21.3426,21.5735,243703.98070052,0
+SAH.US,D,20170125,000000,21.8014,22.0795,21.6207,21.9872,130832.64689645,0
+SAH.US,D,20170126,000000,21.8948,22.1247,21.0674,21.1145,292509.9056813,0
+SAH.US,D,20170127,000000,21.2079,21.2503,20.8364,20.976,200783.0570576,0
+SAH.US,D,20170130,000000,20.8847,21.4359,20.5662,21.1608,271820.30474752,0
+SAH.US,D,20170131,000000,20.976,21.598,20.748,21.4811,316610.62964543,0
+SAH.US,D,20170201,000000,21.5735,21.8014,20.976,20.976,199051.0369509,0
+SAH.US,D,20170202,000000,20.976,21.3898,20.8364,20.8364,173763.74692073,0
+SAH.US,D,20170203,000000,20.8847,21.2079,20.5662,21.0232,254943.79390762,0
+SAH.US,D,20170206,000000,20.8847,21.1145,20.5191,20.748,194992.69606634,0
+SAH.US,D,20170207,000000,20.8364,21.0674,20.5662,20.748,174391.62965035,0
+SAH.US,D,20170208,000000,20.7009,20.976,20.5191,20.8847,206842.07451664,0
+SAH.US,D,20170209,000000,20.9318,21.5273,20.9318,21.2503,388387.70025988,0
+SAH.US,D,20170210,000000,21.3898,21.8948,21.2974,21.8467,172270.87177587,0
+SAH.US,D,20170213,000000,21.8948,22.0795,21.4359,21.5735,183398.74478807,0
+SAH.US,D,20170214,000000,21.4359,21.8948,21.4359,21.8467,189207.42326577,0
+SAH.US,D,20170215,000000,21.6649,22.0795,21.6207,22.0795,280121.17901916,0
+SAH.US,D,20170216,000000,22.0343,22.168,21.4359,21.6649,205718.602015,0
+SAH.US,D,20170217,000000,21.6649,21.8014,21.2974,21.8014,285801.63509178,0
+SAH.US,D,20170221,000000,22.0343,25.1995,21.4811,23.8219,985579.48136174,0
+SAH.US,D,20170222,000000,23.641,23.869,23.0859,23.1811,468174.60063922,0
+SAH.US,D,20170223,000000,22.4883,22.9983,20.6537,20.748,523809.89514765,0
+SAH.US,D,20170224,000000,20.5662,21.2079,20.3796,20.748,358937.25261718,0
+SAH.US,D,20170227,000000,20.7953,21.3426,20.5191,20.9318,358408.0807867,0
+SAH.US,D,20170228,000000,20.7953,20.8847,19.7831,19.9207,446800.12924021,0
+SAH.US,D,20170301,000000,20.2419,20.4257,19.7595,19.9678,290218.18460005,0
+SAH.US,D,20170302,000000,19.8764,20.2872,19.8764,20.0101,181614.82513646,0
+SAH.US,D,20170303,000000,20.0101,20.069,19.3683,19.9678,268320.64719937,0
+SAH.US,D,20170306,000000,19.8303,19.8764,19.1876,19.4166,195008.97827651,0
+SAH.US,D,20170307,000000,19.7831,19.8303,19.0028,19.0942,286847.76709511,0
+SAH.US,D,20170308,000000,19.1424,19.4166,19.1188,19.277,267024.17621469,0
+SAH.US,D,20170309,000000,19.1424,19.3683,18.818,18.8643,184861.09078885,0
+SAH.US,D,20170310,000000,19.0028,19.1876,18.7719,18.9557,185295.62227273,0
+SAH.US,D,20170313,000000,18.9105,19.0501,18.544,18.6815,199898.72951782,0
+SAH.US,D,20170314,000000,18.6343,19.1886,18.4987,19.0028,193183.33546135,0
+SAH.US,D,20170315,000000,19.0501,19.5098,18.8643,19.2318,258644.94380661,0
+SAH.US,D,20170316,000000,19.277,19.5098,19.0264,19.277,230366.81529605,0
+SAH.US,D,20170317,000000,19.277,19.4627,19.0028,19.1424,455547.74665337,0
+SAH.US,D,20170320,000000,19.0942,19.3242,18.6343,18.7276,316282.95016578,0
+SAH.US,D,20170321,000000,18.8643,18.8643,18.0369,18.312,491029.73552544,0
+SAH.US,D,20170322,000000,18.4054,18.8643,18.085,18.818,673760.90969659,0
+SAH.US,D,20170323,000000,18.9105,19.0942,18.544,18.6343,259776.55741333,0
+SAH.US,D,20170324,000000,18.6343,18.9105,18.4496,18.5861,196483.53593492,0
+SAH.US,D,20170327,000000,18.2186,18.6569,18.1302,18.312,394856.82588754,0
+SAH.US,D,20170328,000000,18.312,18.7276,18.2186,18.6815,282758.89706649,0
+SAH.US,D,20170329,000000,18.6343,19.0028,18.4496,18.6815,303371.15750198,0
+SAH.US,D,20170330,000000,18.6815,18.9557,18.4054,18.6343,241973.99587009,0
+SAH.US,D,20170331,000000,18.6343,18.818,18.4054,18.4496,290323.001328,0
+SAH.US,D,20170403,000000,18.4496,18.4496,17.7617,17.8983,338265.96916985,0
+SAH.US,D,20170404,000000,17.8089,17.8089,17.1624,17.3009,273653.07102963,0
+SAH.US,D,20170405,000000,17.4404,17.575,16.9785,17.118,416469.42461027,0
+SAH.US,D,20170406,000000,17.2537,17.7155,17.0709,17.6674,317449.16346912,0
+SAH.US,D,20170407,000000,17.6221,17.6674,17.3441,17.4404,169134.51104213,0
+SAH.US,D,20170410,000000,17.4846,17.9209,17.3932,17.8511,180954.37798649,0
+SAH.US,D,20170411,000000,17.7617,18.1302,17.5318,17.9907,210131.08097072,0
+SAH.US,D,20170412,000000,17.8983,17.9907,17.6221,17.7155,235186.349506,0
+SAH.US,D,20170413,000000,17.6674,17.7617,17.2537,17.3441,203289.49978545,0
+SAH.US,D,20170417,000000,17.3441,17.7617,17.3009,17.7155,169256.62761839,0
+SAH.US,D,20170418,000000,17.6221,17.8983,17.6221,17.8089,173656.89491649,0
+SAH.US,D,20170419,000000,17.8511,18.8427,17.8511,18.6343,389927.38675896,0
+SAH.US,D,20170420,000000,18.818,19.2318,18.7719,18.818,264424.11077837,0
+SAH.US,D,20170421,000000,18.7719,18.7719,18.1735,18.4054,198270.50850094,0
+SAH.US,D,20170424,000000,18.8643,19.3242,18.544,19.0028,329963.05962193,0
+SAH.US,D,20170425,000000,19.0942,19.277,18.544,19.0028,373445.71951566,0
+SAH.US,D,20170426,000000,19.277,19.4175,18.1302,19.0501,368701.49052775,0
+SAH.US,D,20170427,000000,19.2318,19.277,18.6343,18.8643,294352.84834477,0
+SAH.US,D,20170428,000000,18.6815,18.7276,17.8983,18.0369,462460.56250813,0
+SAH.US,D,20170501,000000,18.085,18.3582,17.6674,18.1735,312284.64993122,0
+SAH.US,D,20170502,000000,18.085,18.1735,17.2537,17.3009,431174.29566891,0
+SAH.US,D,20170503,000000,17.2085,17.4846,17.0709,17.4404,502569.75198253,0
+SAH.US,D,20170504,000000,17.4846,17.6221,17.118,17.3441,276293.84199138,0
+SAH.US,D,20170505,000000,17.4404,17.9445,17.118,17.8089,473411.36648473,0
+SAH.US,D,20170508,000000,17.8511,17.8511,17.5091,17.6221,281300.62161826,0
+SAH.US,D,20170509,000000,17.6221,17.7155,17.3932,17.6221,333208.30763618,0
+SAH.US,D,20170510,000000,17.5318,17.7155,17.3932,17.6221,289300.27500178,0
+SAH.US,D,20170511,000000,17.4404,17.575,16.7722,17.3441,362985.41712039,0
+SAH.US,D,20170512,000000,17.2085,17.4846,16.9785,17.1624,256250.44127366,0
+SAH.US,D,20170515,000000,17.1624,17.8089,17.1624,17.575,260259.93552771,0
+SAH.US,D,20170516,000000,17.575,17.6221,17.1624,17.5318,394527.11113163,0
+SAH.US,D,20170517,000000,17.1624,17.3932,16.5638,16.6562,284933.58976216,0
+SAH.US,D,20170518,000000,16.5638,17.3932,16.5638,17.118,282955.30122666,0
+SAH.US,D,20170519,000000,17.1624,17.3441,16.8409,17.1624,269740.25239846,0
+SAH.US,D,20170522,000000,17.2085,17.4846,17.0473,17.1624,289054.00657298,0
+SAH.US,D,20170523,000000,17.2085,17.4404,16.7024,16.7475,298120.14472256,0
+SAH.US,D,20170524,000000,16.6562,17.1624,16.5638,16.8881,346602.46077623,0
+SAH.US,D,20170525,000000,17.0247,17.2301,16.7928,16.9785,322713.4055443,0
+SAH.US,D,20170526,000000,16.8881,17.118,16.7928,17.0247,245580.50542247,0
+SAH.US,D,20170530,000000,17.0247,17.1624,16.8409,16.9785,214924.15658914,0
+SAH.US,D,20170531,000000,17.0247,17.3009,16.5638,17.3009,464874.40016564,0
+SAH.US,D,20170601,000000,17.3009,17.8511,17.2085,17.7617,341005.45103074,0
+SAH.US,D,20170602,000000,17.7617,18.0369,17.118,17.3932,321285.65924012,0
+SAH.US,D,20170605,000000,17.4404,17.6221,17.118,17.3932,293729.03616768,0
+SAH.US,D,20170606,000000,17.2537,17.3441,16.7928,17.2085,226200.60476913,0
+SAH.US,D,20170607,000000,17.3009,17.6221,17.2085,17.4404,133073.48607092,0
+SAH.US,D,20170608,000000,17.3441,17.5318,16.7475,16.8409,240168.70581763,0
+SAH.US,D,20170609,000000,16.8409,17.3932,16.7024,17.3441,157618.91790029,0
+SAH.US,D,20170612,000000,17.3932,18.1302,17.3932,17.9907,207520.83915305,0
+SAH.US,D,20170613,000000,18.085,18.1302,17.574,18.0369,184565.97572954,0
+SAH.US,D,20170614,000000,18.0369,18.1745,17.6664,18.1302,207160.59525307,0
+SAH.US,D,20170615,000000,17.8983,18.2196,17.8305,17.9907,147650.13472448,0
+SAH.US,D,20170616,000000,17.574,17.6664,16.1924,16.5609,474985.65268042,0
+SAH.US,D,20170619,000000,16.607,17.2065,16.3752,17.1604,272359.65295935,0
+SAH.US,D,20170620,000000,17.1604,17.1604,16.4695,16.5609,418270.64411019,0
+SAH.US,D,20170621,000000,16.8852,16.8852,16.1453,16.2828,359784.9451841,0
+SAH.US,D,20170622,000000,16.2828,16.7908,16.101,16.6523,262296.22943694,0
+SAH.US,D,20170623,000000,16.607,16.7908,16.4223,16.7447,375727.26421556,0
+SAH.US,D,20170626,000000,16.7908,17.4836,16.7908,17.3421,207438.41046407,0
+SAH.US,D,20170627,000000,17.3421,17.7607,17.2518,17.4836,216891.25110516,0
+SAH.US,D,20170628,000000,17.6211,17.9445,17.5318,17.5318,263589.64750722,0
+SAH.US,D,20170629,000000,17.574,17.9445,17.3913,17.7145,285826.05840703,0
+SAH.US,D,20170630,000000,17.7607,18.085,17.6211,17.9445,153321.43205388,0
+SAH.US,D,20170703,000000,18.085,18.4997,18.085,18.3592,82533.505707175,0
+SAH.US,D,20170705,000000,18.2196,18.6815,17.3913,17.574,312839.26271509,0
+SAH.US,D,20170706,000000,17.5318,17.574,16.6984,16.7908,262486.52776828,0
+SAH.US,D,20170707,000000,16.8379,17.3421,16.6984,17.2989,202647.37012192,0
+SAH.US,D,20170710,000000,17.2518,17.2518,16.6513,16.7908,618130.70337885,0
+SAH.US,D,20170711,000000,16.8852,17.1161,16.6523,17.0218,407308.64611408,0
+SAH.US,D,20170712,000000,17.2518,17.8079,17.2518,17.6211,421330.68198377,0
+SAH.US,D,20170713,000000,17.6664,18.1302,17.6664,18.085,267134.08113332,0
+SAH.US,D,20170714,000000,18.1302,18.1745,17.574,17.8079,323410.48766714,0
+SAH.US,D,20170717,000000,17.7607,18.2659,17.6211,17.9907,250125.27733581,0
+SAH.US,D,20170718,000000,17.8983,17.8983,17.2518,17.5318,185119.57087528,0
+SAH.US,D,20170719,000000,17.574,18.2196,17.574,18.0369,243332.54278104,0
+SAH.US,D,20170720,000000,18.085,18.2196,17.7145,18.1302,122572.47815022,0
+SAH.US,D,20170721,000000,18.1745,18.1745,17.6211,17.7607,151269.87357261,0
+SAH.US,D,20170724,000000,17.7145,17.7145,17.2989,17.5318,170377.04720563,0
+SAH.US,D,20170725,000000,17.3913,17.8079,17.2518,17.4384,250241.28808327,0
+SAH.US,D,20170726,000000,17.4384,17.574,17.1604,17.2518,210160.59247666,0
+SAH.US,D,20170727,000000,17.3421,17.574,17.0218,17.4836,387621.41874382,0
+SAH.US,D,20170728,000000,16.4695,17.8511,16.3289,17.8511,383892.79261518,0
+SAH.US,D,20170731,000000,17.7607,17.9907,16.3752,16.7447,486809.59017733,0
+SAH.US,D,20170801,000000,16.7908,16.7908,16.0077,16.5157,357431.14817657,0
+SAH.US,D,20170802,000000,16.3289,16.6523,15.8682,15.9615,585072.72854564,0
+SAH.US,D,20170803,000000,16.0077,16.4695,15.8682,15.9133,285700.88891636,0
+SAH.US,D,20170804,000000,16.0529,16.1924,15.6391,15.9615,435198.03685685,0
+SAH.US,D,20170807,000000,15.9133,16.1453,15.7758,15.9615,466588.1027859,0
+SAH.US,D,20170808,000000,15.9615,16.1453,15.3158,15.4525,480942.90632591,0
+SAH.US,D,20170809,000000,15.3158,15.8682,15.2235,15.6853,341860.26706459,0
+SAH.US,D,20170810,000000,15.5458,15.6391,15.2697,15.5458,350788.00642774,0
+SAH.US,D,20170811,000000,15.4072,15.6853,15.1743,15.593,287052.31236037,0
+SAH.US,D,20170814,000000,15.7286,15.7286,15.4072,15.593,204273.55586252,0
+SAH.US,D,20170815,000000,15.6391,15.6391,15.2697,15.4072,264328.45279363,0
+SAH.US,D,20170816,000000,15.4976,15.8229,15.4072,15.4525,431786.91382651,0
+SAH.US,D,20170817,000000,15.4525,15.593,15.1743,15.1743,311844.01261853,0
+SAH.US,D,20170818,000000,14.9946,15.474,14.7145,15.4072,357663.16967148,0
+SAH.US,D,20170821,000000,15.3158,15.7758,14.9946,15.4525,199330.88743817,0
+SAH.US,D,20170822,000000,15.4976,15.6853,15.3631,15.4976,162414.02879498,0
+SAH.US,D,20170823,000000,15.3631,15.593,15.0397,15.3631,291654.0720093,0
+SAH.US,D,20170824,000000,15.5458,15.7758,15.3158,15.4525,258978.72911506,0
+SAH.US,D,20170825,000000,15.4976,15.6391,15.3631,15.5458,284520.42867913,0
+SAH.US,D,20170828,000000,15.6391,15.6391,15.083,15.1291,287992.60999761,0
+SAH.US,D,20170829,000000,14.9946,15.3158,14.9455,15.2235,271892.55705514,0
+SAH.US,D,20170830,000000,15.4976,15.8229,15.2235,15.7286,323685.24996374,0
+SAH.US,D,20170831,000000,15.8682,16.7908,15.8229,16.6984,453527.73495431,0
+SAH.US,D,20170901,000000,16.6984,17.3913,16.607,17.1604,385171.96375156,0
+SAH.US,D,20170905,000000,17.1161,17.3421,16.4695,16.6523,310682.88750587,0
+SAH.US,D,20170906,000000,16.8379,16.8379,16.2828,16.4695,226714.51202758,0
+SAH.US,D,20170907,000000,16.5157,16.6984,16.2828,16.5157,229928.21325963,0
+SAH.US,D,20170908,000000,16.5157,16.6523,16.2367,16.6523,211693.15550879,0
+SAH.US,D,20170911,000000,16.7447,16.7908,16.5609,16.7447,205227.08279553,0
+SAH.US,D,20170912,000000,16.7908,17.068,16.7211,16.9274,142767.50695013,0
+SAH.US,D,20170913,000000,16.9274,17.3421,16.8852,17.2989,281922.39851908,0
+SAH.US,D,20170914,000000,17.2989,17.2989,16.9746,17.067,167807.51091338,0
+SAH.US,D,20170915,000000,17.1151,17.2065,16.8842,17.067,691422.01953899,0
+SAH.US,D,20170918,000000,17.1604,17.2518,16.8842,16.9265,182996.77772453,0
+SAH.US,D,20170919,000000,17.0208,17.1604,16.8369,17.0208,148653.52592613,0
+SAH.US,D,20170920,000000,17.0208,17.3913,16.8842,17.2518,164166.4016644,0
+SAH.US,D,20170921,000000,17.2518,17.7617,17.1151,17.6221,411397.51614271,0
+SAH.US,D,20170922,000000,17.7617,18.4536,17.4846,18.3622,428201.77467498,0
+SAH.US,D,20170925,000000,18.2688,18.6855,18.2688,18.4093,379414.16718064,0
+SAH.US,D,20170926,000000,18.4093,18.7336,18.3622,18.7336,199837.67122967,0
+SAH.US,D,20170927,000000,18.9183,19.0107,18.5017,18.824,363431.14262375,0
+SAH.US,D,20170928,000000,18.7778,18.8712,18.5488,18.8712,179058.51813997,0
+SAH.US,D,20170929,000000,18.8712,18.9635,18.6402,18.8712,211732.84339607,0
+SAH.US,D,20171002,000000,18.9183,19.5178,18.7336,19.4725,329518.35175669,0
+SAH.US,D,20171003,000000,19.6112,19.9364,19.1944,19.7035,273480.07254659,0
+SAH.US,D,20171004,000000,19.5178,19.7035,19.4273,19.6593,281478.70829198,0
+SAH.US,D,20171005,000000,19.6112,19.8893,19.4725,19.7035,275678.17091937,0
+SAH.US,D,20171006,000000,19.6593,19.9364,19.6112,19.7959,367140.43362782,0
+SAH.US,D,20171009,000000,19.7497,19.7959,19.5178,19.7035,343753.07399671,0
+SAH.US,D,20171010,000000,19.9364,20.0268,19.6112,19.9815,329654.71526686,0
+SAH.US,D,20171011,000000,19.9364,20.0729,19.1502,19.2868,234294.89849926,0
+SAH.US,D,20171012,000000,19.9815,19.9815,18.5488,18.6855,338800.229191,0
+SAH.US,D,20171013,000000,18.7336,18.9635,18.5921,18.824,169255.60998025,0
+SAH.US,D,20171016,000000,18.824,18.9635,18.4093,18.7336,195718.27205699,0
+SAH.US,D,20171017,000000,18.7336,19.1502,18.6402,19.0107,247877.31469439,0
+SAH.US,D,20171018,000000,19.0107,19.3792,19.0107,19.1021,131258.01963711,0
+SAH.US,D,20171019,000000,16.5589,17.7617,15.9094,17.575,497764.46470648,0
+SAH.US,D,20171020,000000,17.4384,18.0388,17.4384,17.9445,253450.91876277,0
+SAH.US,D,20171023,000000,17.9916,18.1775,17.5318,17.6674,306087.23368575,0
+SAH.US,D,20171024,000000,17.2989,18.8486,17.2989,18.4536,484175.94268254,0
+SAH.US,D,20171025,000000,18.2226,19.1502,17.9445,18.5488,361243.22063233,0
+SAH.US,D,20171026,000000,18.5921,19.4725,18.5488,19.2868,275461.4139965,0
+SAH.US,D,20171027,000000,19.0578,19.2868,18.6855,18.8712,264206.33621736,0
+SAH.US,D,20171030,000000,18.5017,18.7778,18.4536,18.5921,232380.7211663,0
+SAH.US,D,20171031,000000,18.5488,18.9635,18.2688,18.3622,299418.65098352,0
+SAH.US,D,20171101,000000,18.6402,18.824,18.2452,18.824,263429.87831993,0
+SAH.US,D,20171102,000000,19.0107,19.6593,18.9183,19.2868,393073.92387407,0
+SAH.US,D,20171103,000000,19.3339,19.4725,18.8712,18.8712,198883.12665853,0
+SAH.US,D,20171106,000000,18.9635,19.3792,18.9635,19.1944,188170.45000565,0
+SAH.US,D,20171107,000000,19.1021,19.1021,18.1775,18.3622,323668.96775358,0
+SAH.US,D,20171108,000000,18.4536,18.6402,18.4536,18.4536,194275.26118079,0
+SAH.US,D,20171109,000000,18.3622,18.7561,18.0388,18.087,294356.91889731,0
+SAH.US,D,20171110,000000,18.1321,18.7336,18.1321,18.316,228592.05438766,0
+SAH.US,D,20171113,000000,18.1775,18.316,17.9916,18.087,305558.06185526,0
+SAH.US,D,20171114,000000,18.087,18.316,17.9916,18.2688,172208.79584961,0
+SAH.US,D,20171115,000000,18.0388,18.4536,17.8099,18.2688,213710.11429343,0
+SAH.US,D,20171116,000000,18.316,18.5921,18.1775,18.316,282162.56111907,0
+SAH.US,D,20171117,000000,18.316,18.6855,18.1775,18.4536,238504.86746602,0
+SAH.US,D,20171120,000000,18.4093,18.6855,18.316,18.6491,146779.03648045,0
+SAH.US,D,20171121,000000,18.6855,18.9635,18.4536,18.824,269616.10054592,0
+SAH.US,D,20171122,000000,18.9635,18.9635,18.4093,18.4536,217817.30180851,0
+SAH.US,D,20171124,000000,18.5017,18.7561,18.316,18.5488,75238.057913446,0
+SAH.US,D,20171127,000000,18.6402,18.9183,18.5017,18.6402,172150.79047588,0
+SAH.US,D,20171128,000000,18.7336,19.1944,18.6855,19.1502,179587.68997045,0
+SAH.US,D,20171129,000000,19.2396,20.5819,19.2396,20.2586,410411.42478936,0
+SAH.US,D,20171130,000000,20.3029,20.5377,19.6112,19.6593,224558.13681836,0
+SAH.US,D,20171201,000000,19.7497,19.9364,18.9635,19.7959,176528.669735,0
+SAH.US,D,20171204,000000,20.0729,20.6271,19.9364,20.0268,994700.57197064,0
+SAH.US,D,20171205,000000,20.1683,20.1683,19.5659,19.7035,263605.92971738,0
+SAH.US,D,20171206,000000,19.7497,19.7497,19.2642,19.3792,191309.8636538,0
+SAH.US,D,20171207,000000,19.4273,19.842,19.1944,19.7959,206212.15651074,0
+SAH.US,D,20171208,000000,19.842,20.1221,19.6593,19.9815,176010.69192401,0
+SAH.US,D,20171211,000000,19.9815,20.0729,19.8116,19.9364,156649.10875711,0
+SAH.US,D,20171212,000000,19.9815,20.2125,19.5659,19.6112,171083.2880717,0
+SAH.US,D,20171213,000000,19.5178,19.8893,19.4725,19.4725,200034.07538984,0
+SAH.US,D,20171214,000000,19.5178,19.6593,18.4063,18.5901,371484.73082847,0
+SAH.US,D,20171215,000000,18.6835,19.0097,18.4997,18.6835,717909.10493098,0
+SAH.US,D,20171218,000000,18.9173,19.4273,18.9173,19.0097,243594.07578188,0
+SAH.US,D,20171219,000000,19.1492,19.1492,18.5901,18.5901,180591.0811721,0
+SAH.US,D,20171220,000000,18.7316,18.7758,18.4751,18.5901,169013.41210399,0
+SAH.US,D,20171221,000000,18.6382,18.6382,18.1745,18.1745,190044.93945132,0
+SAH.US,D,20171222,000000,18.0831,18.1745,17.4797,17.7105,324521.74851116,0
+SAH.US,D,20171226,000000,17.7105,17.8964,17.6625,17.7578,127382.85361695,0
+SAH.US,D,20171227,000000,17.7578,17.9426,17.4797,17.5278,175994.40971384,0
+SAH.US,D,20171228,000000,17.5278,17.57,17.2929,17.3863,305645.57873493,0
+SAH.US,D,20171229,000000,17.4797,17.5485,17.0159,17.1092,285045.52995707,0
+SAH.US,D,20180102,000000,17.2458,17.2458,16.6434,17.062,474985.65268042,0
+SAH.US,D,20180103,000000,17.062,17.2458,16.5521,17.0159,633562.16806627,0
+SAH.US,D,20180104,000000,17.1544,17.9887,16.9442,17.6625,731129.24194985,0
+SAH.US,D,20180105,000000,17.8049,18.4063,17.7105,18.313,287961.0632154,0
+SAH.US,D,20180108,000000,18.6382,19.4961,18.369,19.4273,598263.35405859,0
+SAH.US,D,20180109,000000,19.5659,19.5659,18.822,18.9625,487699.0059078,0
+SAH.US,D,20180110,000000,18.9173,19.3792,18.8692,18.9625,313008.1906456,0
+SAH.US,D,20180111,000000,18.9173,20.2145,18.9173,20.0278,520690.83426219,0
+SAH.US,D,20180112,000000,20.1241,20.9101,20.1241,20.6301,365862.28012958,0
+SAH.US,D,20180116,000000,20.7254,21.0959,20.0513,20.1693,413563.05009515,0
+SAH.US,D,20180117,000000,20.1241,20.4228,19.8902,20.0278,408203.15003523,0
+SAH.US,D,20180118,000000,20.0749,20.0749,19.6593,19.9374,225464.85239713,0
+SAH.US,D,20180119,000000,19.8902,20.4454,19.7507,20.353,218112.41686781,0
+SAH.US,D,20180122,000000,20.2606,20.8168,20.2145,20.7254,192130.07999105,0
+SAH.US,D,20180123,000000,20.5849,20.6773,20.0278,20.353,164984.58272537,0
+SAH.US,D,20180124,000000,20.4454,20.6773,20.2606,20.5407,174170.80217494,0
+SAH.US,D,20180125,000000,20.6773,20.6773,20.0995,20.5849,267087.26977909,0
+SAH.US,D,20180126,000000,20.6773,20.9101,20.353,20.8168,174117.88499189,0
+SAH.US,D,20180129,000000,20.7726,20.9564,20.4001,20.4454,146820.75964401,0
+SAH.US,D,20180130,000000,20.2145,20.4935,20.0749,20.4454,166870.26619054,0
+SAH.US,D,20180131,000000,20.6301,20.6301,19.5659,19.9825,294897.28474729,0
+SAH.US,D,20180201,000000,19.9825,19.9825,18.9625,19.5178,426559.30672421,0
+SAH.US,D,20180202,000000,19.4273,19.5659,18.5478,18.5478,385040.68843207,0
+SAH.US,D,20180205,000000,18.313,18.6382,17.4335,17.4335,407043.04256071,0
+SAH.US,D,20180206,000000,17.1544,18.6382,17.062,18.2659,593696.19410625,0
+SAH.US,D,20180207,000000,18.1745,18.7316,18.0831,18.2659,570277.28769294,0
+SAH.US,D,20180208,000000,18.4506,19.3792,18.2659,18.4506,528271.22073388,0
+SAH.US,D,20180209,000000,18.6382,19.3339,18.1077,19.1011,494688.14462273,0
+SAH.US,D,20180212,000000,19.1934,19.5659,18.6382,19.2868,436453.80231612,0
+SAH.US,D,20180213,000000,19.1492,19.4273,18.0831,18.5901,384199.10169398,0
+SAH.US,D,20180214,000000,18.3592,19.0568,18.3592,18.7316,289501.76735263,0
+SAH.US,D,20180215,000000,18.9173,18.9173,18.4063,18.6382,257398.33709056,0
+SAH.US,D,20180216,000000,18.5901,19.5659,18.5901,19.1011,302269.05540118,0
+SAH.US,D,20180220,000000,18.9173,19.4273,18.9173,19.0097,363885.0092322,0
+SAH.US,D,20180221,000000,19.0568,19.2387,18.6835,18.7758,208360.39061487,0
+SAH.US,D,20180222,000000,18.9625,19.0097,18.5478,18.5901,158479.83976296,0
+SAH.US,D,20180223,000000,18.7316,18.8692,18.4997,18.7758,158310.91183246,0
+SAH.US,D,20180226,000000,18.9173,19.0097,18.5478,18.822,176269.17201044,0
+SAH.US,D,20180227,000000,19.6593,20.2606,18.1292,18.5901,429521.65133678,0
+SAH.US,D,20180228,000000,18.7316,19.0097,18.0831,18.1745,308216.13266531,0
+SAH.US,D,20180301,000000,18.1745,18.313,17.7578,17.8492,328675.74738046,0
+SAH.US,D,20180302,000000,17.6625,17.9426,17.35,17.8049,250129.34788835,0
+SAH.US,D,20180305,000000,17.6625,18.313,17.4797,18.1745,235592.38712208,0
+SAH.US,D,20180306,000000,18.2659,18.5901,17.9426,18.4063,218894.98059405,0
+SAH.US,D,20180307,000000,18.1745,18.4997,17.9426,18.4063,160896.73033488,0
+SAH.US,D,20180308,000000,18.4997,18.4997,18.0831,18.1292,216734.53483228,0
+SAH.US,D,20180309,000000,18.2196,18.9173,17.9426,18.7758,201070.03101183,0
+SAH.US,D,20180312,000000,18.7316,18.932,18.5694,18.6835,174181.99619443,0
+SAH.US,D,20180313,000000,18.7316,18.9625,18.4997,18.5901,146893.01195163,0
+SAH.US,D,20180314,000000,18.5998,18.9262,18.4603,18.6923,154067.36080723,0
+SAH.US,D,20180315,000000,18.6923,18.9262,18.4603,18.5998,160398.08764847,0
+SAH.US,D,20180316,000000,18.5998,18.9724,17.9474,18.3218,763434.16456276,0
+SAH.US,D,20180319,000000,18.2285,18.5095,18.0417,18.4603,244834.57666911,0
+SAH.US,D,20180320,000000,17.9022,17.9956,16.8095,16.9255,544884.16329667,0
+SAH.US,D,20180321,000000,16.9255,17.4856,16.9255,17.2065,212524.56586553,0
+SAH.US,D,20180322,000000,17.1141,17.3923,16.9255,16.9736,203012.70221258,0
+SAH.US,D,20180323,000000,17.066,17.2989,16.7879,16.8813,298737.85107083,0
+SAH.US,D,20180326,000000,17.1594,17.2752,16.8341,17.1141,597963.1508086,0
+SAH.US,D,20180327,000000,17.1594,17.2518,16.6936,16.7398,267888.15099177,0
+SAH.US,D,20180328,000000,16.6936,17.3431,16.6474,16.8813,227355.62405297,0
+SAH.US,D,20180329,000000,16.9736,17.7646,16.9736,17.6241,395432.80907227,0
+SAH.US,D,20180402,000000,17.6241,17.7646,16.4155,16.6474,254779.9541678,0
+SAH.US,D,20180403,000000,16.7879,17.2989,16.6936,17.1141,304277.87308074,0
+SAH.US,D,20180404,000000,16.6936,17.9474,16.6936,17.8119,270466.84602724,0
+SAH.US,D,20180405,000000,17.9022,18.3218,17.577,18.2285,178719.64464083,0
+SAH.US,D,20180406,000000,18.1381,18.3218,17.6241,17.857,231841.37295446,0
+SAH.US,D,20180409,000000,17.9956,17.9956,17.3431,17.3431,143321.10209587,0
+SAH.US,D,20180410,000000,17.6241,18.1832,17.4856,18.1381,171672.50055218,0
+SAH.US,D,20180411,000000,17.9956,18.1832,17.7175,17.9022,109480.56353643,0
+SAH.US,D,20180412,000000,17.9956,18.1832,17.7646,17.9956,97645.43202003,0
+SAH.US,D,20180413,000000,18.0909,18.0909,17.7175,17.857,95678.337504019,0
+SAH.US,D,20180416,000000,18.0417,18.5557,17.7646,18.3218,177913.67523748,0
+SAH.US,D,20180417,000000,18.5095,18.5998,18.3218,18.4603,160559.89211201,0
+SAH.US,D,20180418,000000,18.5567,18.9262,18.5095,18.6923,154350.26420892,0
+SAH.US,D,20180419,000000,18.5567,18.8329,18.1381,18.2285,198835.29766616,0
+SAH.US,D,20180420,000000,18.1832,18.368,17.7646,17.9022,180308.17777042,0
+SAH.US,D,20180423,000000,17.9022,18.4603,17.857,18.368,140100.27739687,0
+SAH.US,D,20180424,000000,18.5567,19.2043,18.4142,18.5095,541677.58553156,0
+SAH.US,D,20180425,000000,18.5567,19.4391,18.1832,19.2043,263315.90284875,0
+SAH.US,D,20180426,000000,19.161,19.2986,18.2285,18.6471,264822.00728936,0
+SAH.US,D,20180427,000000,18.6471,18.7414,18.2746,18.5095,211146.68383,0
+SAH.US,D,20180430,000000,18.5095,18.5567,17.9474,18.4142,217665.6737263,0
+SAH.US,D,20180501,000000,18.2746,18.7866,17.7646,18.6471,226222.99280811,0
+SAH.US,D,20180502,000000,18.6471,18.9724,18.368,18.7866,164953.03594317,0
+SAH.US,D,20180503,000000,18.6923,18.88,18.5567,18.6471,99818.08943942,0
+SAH.US,D,20180504,000000,18.6923,19.161,18.5095,18.9262,95299.776117596,0
+SAH.US,D,20180507,000000,19.0195,19.0658,18.6923,18.9724,61869.34572678,0
+SAH.US,D,20180508,000000,18.9262,19.2043,18.88,19.0658,77845.246816714,0
+SAH.US,D,20180509,000000,19.1129,19.2505,18.5567,18.9724,122958.1630036,0
+SAH.US,D,20180510,000000,18.9724,19.0658,18.6923,18.7414,79658.677974257,0
+SAH.US,D,20180511,000000,18.7866,18.9724,18.6923,18.9724,77824.894054004,0
+SAH.US,D,20180514,000000,18.9262,19.391,18.9262,19.2505,138519.88537236,0
+SAH.US,D,20180515,000000,19.161,19.3222,19.0195,19.161,94846.927147279,0
+SAH.US,D,20180516,000000,19.2505,20.1614,19.2505,19.9954,233222.3079044,0
+SAH.US,D,20180517,000000,19.9954,20.694,19.9954,20.4611,276433.25841594,0
+SAH.US,D,20180518,000000,20.5082,20.5082,19.9954,20.182,127286.17799407,0
+SAH.US,D,20180521,000000,20.2744,20.5554,20.2282,20.4611,114820.11083364,0
+SAH.US,D,20180522,000000,20.6006,20.6448,19.7624,19.902,126537.19632631,0
+SAH.US,D,20180523,000000,19.7624,19.9501,19.5305,19.7172,140570.42621549,0
+SAH.US,D,20180524,000000,19.6239,19.9954,19.5305,19.8558,53813.7222458,0
+SAH.US,D,20180525,000000,19.8558,20.0896,19.7624,20.0896,98176.639126785,0
+SAH.US,D,20180529,000000,19.902,20.3206,19.902,20.1378,108116.9284348,0
+SAH.US,D,20180530,000000,20.5082,20.8316,20.3687,20.5082,214674.83524593,0
+SAH.US,D,20180531,000000,20.4611,20.5554,19.8106,19.8106,215462.48716285,0
+SAH.US,D,20180601,000000,19.8558,20.0896,19.5787,19.7172,308294.49080174,0
+SAH.US,D,20180604,000000,19.8106,19.9264,19.2986,19.6711,289238.19907552,0
+SAH.US,D,20180605,000000,19.902,20.0415,19.5305,19.902,263018.75251318,0
+SAH.US,D,20180606,000000,19.9954,20.2744,19.7172,20.182,190135.50924539,0
+SAH.US,D,20180607,000000,20.2282,20.7412,19.9501,20.0896,141739.69243323,0
+SAH.US,D,20180608,000000,20.0896,20.182,19.9501,19.9954,134470.70323103,0
+SAH.US,D,20180611,000000,20.0415,21.2983,19.9954,21.0654,290103.19149073,0
+SAH.US,D,20180612,000000,21.1126,21.3435,20.7893,21.0192,126342.82744242,0
+SAH.US,D,20180613,000000,21.0192,21.0192,20.3687,20.4611,120736.6589537,0
+SAH.US,D,20180614,000000,20.5181,20.5181,20.1466,20.2361,182989.65425758,0
+SAH.US,D,20180615,000000,20.1908,20.3304,20.0503,20.1908,377994.56198156,0
+SAH.US,D,20180618,000000,20.0985,20.7049,20.0985,20.6557,132466.97374214,0
+SAH.US,D,20180619,000000,20.3776,21.4035,20.3776,21.1706,306326.3786476,0
+SAH.US,D,20180620,000000,21.3554,21.6836,21.1235,21.6384,207544.24483017,0
+SAH.US,D,20180621,000000,21.5902,21.7277,21.3554,21.4497,154149.78949621,0
+SAH.US,D,20180622,000000,21.8221,22.0108,21.5902,21.776,447428.01196985,0
+SAH.US,D,20180625,000000,21.5902,21.776,21.1706,21.6384,287564.18434254,0
+SAH.US,D,20180626,000000,21.7287,21.7287,21.3101,21.4959,126014.13032464,0
+SAH.US,D,20180627,000000,21.5411,21.5411,20.9603,21.0763,123261.41916799,0
+SAH.US,D,20180628,000000,20.9839,21.0301,20.0985,20.1908,400626.83411609,0
+SAH.US,D,20180629,000000,20.2823,20.2823,19.0715,19.2101,299504.13258691,0
+SAH.US,D,20180702,000000,19.1188,19.5364,18.8377,19.4911,196175.19157984,0
+SAH.US,D,20180703,000000,19.5364,19.7702,19.445,19.6307,69812.011374716,0
+SAH.US,D,20180705,000000,19.8184,19.8636,19.0715,19.5855,367241.17980324,0
+SAH.US,D,20180706,000000,19.5855,20.0503,19.5855,19.7702,148330.93463716,0
+SAH.US,D,20180709,000000,19.8636,20.2823,19.6789,20.2361,111342.84132448,0
+SAH.US,D,20180710,000000,19.0715,19.445,18.5607,18.9773,754788.31096316,0
+SAH.US,D,20180711,000000,18.8849,19.0715,18.5607,18.652,205354.28756247,0
+SAH.US,D,20180712,000000,18.7905,18.932,18.2314,18.6048,258401.72829221,0
+SAH.US,D,20180713,000000,18.652,18.932,18.6048,18.7463,100051.12857246,0
+SAH.US,D,20180716,000000,18.7905,18.8377,18.4643,18.7905,92951.067300757,0
+SAH.US,D,20180717,000000,18.7905,19.2563,18.7905,19.0254,148100.94841853,0
+SAH.US,D,20180718,000000,16.9736,18.2776,16.9736,18.2314,960284.05022647,0
+SAH.US,D,20180719,000000,18.0938,18.1862,17.9052,17.9504,207955.37063693,0
+SAH.US,D,20180720,000000,17.859,17.859,16.9255,16.9255,375297.82092235,0
+SAH.US,D,20180723,000000,16.9255,17.4247,16.8332,17.3441,258205.32413205,0
+SAH.US,D,20180724,000000,17.2999,17.579,17.0208,17.1594,294268.38437952,0
+SAH.US,D,20180725,000000,17.066,17.066,16.2731,16.7869,319389.7993936,0
+SAH.US,D,20180726,000000,16.8332,17.2999,16.5079,16.7388,309574.67957626,0
+SAH.US,D,20180727,000000,18.0447,18.2314,16.8332,17.2065,261906.47403102,0
+SAH.US,D,20180730,000000,17.3441,18.652,17.3441,18.6048,251904.10879674,0
+SAH.US,D,20180731,000000,18.6972,19.0254,18.3719,18.9773,369292.7382845,0
+SAH.US,D,20180801,000000,19.0254,19.0254,18.1862,18.5134,242084.91842687,0
+SAH.US,D,20180802,000000,18.3719,19.0715,18.3719,18.7905,164696.59113301,0
+SAH.US,D,20180803,000000,18.7905,19.1188,18.5134,18.8377,115402.19984716,0
+SAH.US,D,20180806,000000,18.8849,19.5364,18.6972,19.4911,217357.32937124,0
+SAH.US,D,20180807,000000,19.5855,20.1466,19.5855,20.0503,215788.13136622,0
+SAH.US,D,20180808,000000,19.958,20.2135,19.8184,19.8184,189997.11045895,0
+SAH.US,D,20180809,000000,19.8636,20.2823,19.5855,19.8184,122373.02107566,0
+SAH.US,D,20180810,000000,19.6789,19.8636,19.3526,19.445,114755.9996311,0
+SAH.US,D,20180813,000000,19.3526,19.5855,18.8377,19.0715,187562.92003873,0
+SAH.US,D,20180814,000000,19.2101,19.6789,19.0715,19.445,169582.27182177,0
+SAH.US,D,20180815,000000,18.8849,19.7702,18.8849,19.6789,279122.87600819,0
+SAH.US,D,20180816,000000,19.8184,20.0985,19.5855,19.8184,125565.35190687,0
+SAH.US,D,20180817,000000,19.8636,20.3776,19.8529,20.3304,124893.71073741,0
+SAH.US,D,20180820,000000,20.4238,20.7519,20.3304,20.6557,103497.86893756,0
+SAH.US,D,20180821,000000,20.7991,21.0763,20.7991,21.0301,103258.7239757,0
+SAH.US,D,20180822,000000,21.0763,21.2178,20.7049,20.7519,163604.66541357,0
+SAH.US,D,20180823,000000,20.7049,20.7049,20.3304,20.5181,92496.183054167,0
+SAH.US,D,20180824,000000,20.4708,20.6095,20.0985,20.2823,142789.89498912,0
+SAH.US,D,20180827,000000,20.4238,20.5652,20.0985,20.3304,153776.31630047,0
+SAH.US,D,20180828,000000,20.4708,20.6095,20.2361,20.2823,176679.28017907,0
+SAH.US,D,20180829,000000,20.3304,20.3776,20.0503,20.1908,147162.68605755,0
+SAH.US,D,20180830,000000,20.1466,20.3304,19.8636,19.9097,83772.988956269,0
+SAH.US,D,20180831,000000,19.7702,20.0985,19.7702,20.0503,86299.78444683,0
+SAH.US,D,20180904,000000,20.0503,20.7049,19.958,20.6095,284924.43101894,0
+SAH.US,D,20180905,000000,20.3776,20.5181,19.6307,19.7251,131425.92992947,0
+SAH.US,D,20180906,000000,19.7251,19.8636,19.4911,19.5855,108074.18763311,0
+SAH.US,D,20180907,000000,19.5364,19.7702,19.3526,19.6307,148898.7767168,0
+SAH.US,D,20180910,000000,19.7702,20.1908,19.6789,19.8636,254025.88430936,0
+SAH.US,D,20180911,000000,19.8636,19.9344,19.445,19.6789,171030.37088865,0
+SAH.US,D,20180912,000000,19.6789,19.9097,19.4911,19.6789,138636.91375795,0
+SAH.US,D,20180913,000000,19.734,19.9207,19.734,19.8273,91697.337117764,0
+SAH.US,D,20180914,000000,19.9207,20.5751,19.6406,20.3894,188141.95613785,0
+SAH.US,D,20180917,000000,20.3894,20.5751,20.0809,20.1565,85496.867957883,0
+SAH.US,D,20180918,000000,20.0612,20.3894,20.0612,20.294,89234.652829744,0
+SAH.US,D,20180919,000000,20.2017,20.4336,19.8273,19.9207,190375.67184537,0
+SAH.US,D,20180920,000000,20.0612,20.0612,19.6169,19.734,180529.00524583,0
+SAH.US,D,20180921,000000,19.734,19.8273,19.3134,19.4067,416615.96450179,0
+SAH.US,D,20180924,000000,19.4067,19.4067,18.8446,19.0334,132279.7283252,0
+SAH.US,D,20180925,000000,19.0334,19.1365,18.6118,18.6579,92475.830291457,0
+SAH.US,D,20180926,000000,18.7041,18.7975,18.424,18.5665,106032.80553319,0
+SAH.US,D,20180927,000000,18.5665,18.5665,17.9553,18.1441,110442.23157451,0
+SAH.US,D,20180928,000000,18.1912,18.2836,17.9553,18.0988,131868.60251843,0
+SAH.US,D,20181001,000000,18.2089,18.3867,17.6201,17.6939,117714.27369113,0
+SAH.US,D,20181002,000000,17.8817,18.0791,17.2742,17.4434,226409.22058691,0
+SAH.US,D,20181003,000000,17.5534,17.6654,17.2085,17.5633,135230.87891828,0
+SAH.US,D,20181004,000000,17.4335,17.6015,17.2085,17.2556,137692.54556816,0
+SAH.US,D,20181005,000000,17.3029,17.3029,16.8439,17.068,96762.122118376,0
+SAH.US,D,20181008,000000,17.0218,17.1801,16.7398,17.0129,110709.87040417,0
+SAH.US,D,20181009,000000,17.068,17.3962,16.9942,17.2458,150374.35201334,0
+SAH.US,D,20181010,000000,17.2281,17.3667,17.0404,17.0493,104708.85831885,0
+SAH.US,D,20181011,000000,17.0493,17.1161,16.3752,16.6572,276392.55289052,0
+SAH.US,D,20181012,000000,16.9107,16.9265,16.161,16.3289,209772.87234701,0
+SAH.US,D,20181015,000000,16.3192,16.6572,16.2287,16.5541,171727.4530115,0
+SAH.US,D,20181016,000000,16.6936,17.0493,16.2454,17.0129,222459.76698286,0
+SAH.US,D,20181017,000000,16.9756,16.9756,16.3289,16.6837,102406.96085625,0
+SAH.US,D,20181018,000000,16.612,16.612,16.0479,16.2731,174557.50466645,0
+SAH.US,D,20181019,000000,16.2287,16.6022,16.1894,16.442,101223.44770461,0
+SAH.US,D,20181022,000000,16.5167,16.8242,16.3939,16.7781,97014.496375992,0
+SAH.US,D,20181023,000000,16.5825,17.1377,16.4892,16.5541,307302.29361959,0
+SAH.US,D,20181024,000000,16.5923,17.1614,16.5354,16.666,222349.86206423,0
+SAH.US,D,20181025,000000,16.1315,18.0221,15.6676,17.6487,333750.70876243,0
+SAH.US,D,20181026,000000,17.2929,17.9436,17.2085,17.5091,279598.11301749,0
+SAH.US,D,20181029,000000,17.7509,17.7607,17.1711,17.4335,188265.09035225,0
+SAH.US,D,20181030,000000,17.4709,17.8276,17.347,17.7038,244420.39794795,0
+SAH.US,D,20181031,000000,17.8531,17.8531,16.5541,16.946,337273.77198768,0
+SAH.US,D,20181101,000000,17.068,17.5819,16.9225,17.0974,207692.81999795,0
+SAH.US,D,20181102,000000,17.2458,17.4434,17.0129,17.2281,183387.55076858,0
+SAH.US,D,20181105,000000,17.2182,17.4709,16.4036,16.7879,284499.05827828,0
+SAH.US,D,20181106,000000,16.7495,16.7879,16.3653,16.7594,203294.58797612,0
+SAH.US,D,20181107,000000,16.7594,17.1161,16.3289,17.0876,198470.98321364,0
+SAH.US,D,20181108,000000,17.124,17.3303,16.8439,17.0493,128201.03467793,0
+SAH.US,D,20181109,000000,17.0493,17.0493,16.4036,16.7398,170707.77959968,0
+SAH.US,D,20181112,000000,16.7308,17.0974,16.499,16.6936,116869.63403863,0
+SAH.US,D,20181113,000000,16.7879,17.0404,16.6208,16.6375,124374.71528828,0
+SAH.US,D,20181114,000000,16.5825,17.1161,16.4518,16.5638,160157.92504848,0
+SAH.US,D,20181115,000000,16.3939,16.4136,15.5143,16.2091,218185.68681357,0
+SAH.US,D,20181116,000000,16.0971,16.0971,15.6667,15.8986,286141.52622905,0
+SAH.US,D,20181119,000000,15.9663,16.0971,15.7875,15.7875,195659.24904513,0
+SAH.US,D,20181120,000000,15.5734,15.8515,15.1409,15.1409,228343.75068259,0
+SAH.US,D,20181121,000000,15.2451,15.7286,15.2166,15.3286,294164.58528969,0
+SAH.US,D,20181123,000000,15.3099,15.7679,15.2637,15.592,78746.874204808,0
+SAH.US,D,20181126,000000,15.703,15.8151,15.5046,15.6008,165119.9285974,0
+SAH.US,D,20181127,000000,15.5822,15.7679,15.197,15.2353,104961.23257647,0
+SAH.US,D,20181128,000000,15.2068,15.2451,14.4885,15.0927,232070.34153496,0
+SAH.US,D,20181129,000000,15.1213,15.3679,14.7007,14.739,102319.44397659,0
+SAH.US,D,20181130,000000,14.6821,14.8334,14.5062,14.7675,270559.45109757,0
+SAH.US,D,20181203,000000,14.8531,15.3011,14.6359,15.2353,256860.00651686,0
+SAH.US,D,20181204,000000,15.2264,15.3483,13.7966,13.8585,322172.02205619,0
+SAH.US,D,20181206,000000,13.664,14.0403,13.4763,13.7504,339174.72002488,0
+SAH.US,D,20181207,000000,13.778,14.0305,13.3181,13.4291,216122.93431282,0
+SAH.US,D,20181210,000000,13.4665,13.5529,13.0351,13.2808,162558.53341022,0
+SAH.US,D,20181211,000000,13.4665,13.6169,13.1873,13.3279,140314.99904346,0
+SAH.US,D,20181212,000000,13.4291,13.5432,12.9564,13.0822,271470.23722888,0
+SAH.US,D,20181213,000000,13.15,13.3584,13.0822,13.15,198421.118945,0
+SAH.US,D,20181214,000000,13.0252,13.4399,12.6322,12.6783,245247.73775214,0
+SAH.US,D,20181217,000000,12.6596,13.5058,12.5968,13.217,345028.17458055,0
+SAH.US,D,20181218,000000,13.2896,13.5452,12.9938,13.1019,235927.19006867,0
+SAH.US,D,20181219,000000,13.1019,13.6857,12.926,13.378,360404.68680864,0
+SAH.US,D,20181220,000000,13.3388,13.4586,12.9554,13.0252,275404.4262609,0
+SAH.US,D,20181221,000000,13.0252,13.4498,12.587,12.6419,616196.17328317,0
+SAH.US,D,20181224,000000,12.6419,12.6419,12.2273,12.3885,189097.51834713,0
+SAH.US,D,20181226,000000,12.4829,12.7266,12.2273,12.6783,290084.87400429,0
+SAH.US,D,20181227,000000,12.532,12.6596,12.0032,12.4268,231687.70959599,0
+SAH.US,D,20181228,000000,12.3983,12.7462,12.3983,12.6419,245591.69944196,0
+SAH.US,D,20181231,000000,12.6882,12.9741,12.4317,12.926,177897.39302731,0
+SAH.US,D,20190102,000000,12.7266,13.4586,12.6135,13.4055,180292.91319838,0
+SAH.US,D,20190103,000000,13.2994,13.5452,13.0725,13.3388,177357.02717733,0
+SAH.US,D,20190104,000000,13.3388,13.8527,13.3388,13.8242,246233.82910549,0
+SAH.US,D,20190107,000000,13.9578,14.5867,13.7898,14.4088,262416.31073693,0
+SAH.US,D,20190108,000000,14.5779,14.7076,14.285,14.5593,160991.37068149,0
+SAH.US,D,20190109,000000,14.626,15.1007,14.626,14.9248,134573.48468272,0
+SAH.US,D,20190110,000000,14.5779,14.8117,14.4845,14.7076,124543.64321877,0
+SAH.US,D,20190111,000000,14.7076,14.9435,14.6791,14.7842,105805.87222897,0
+SAH.US,D,20190114,000000,14.568,14.8795,14.2378,14.7921,174041.56213173,0
+SAH.US,D,20190115,000000,14.8608,14.8608,14.4943,14.8216,97767.548596295,0
+SAH.US,D,20190116,000000,14.7842,15.1104,14.7468,14.8314,193645.34317488,0
+SAH.US,D,20190117,000000,14.7665,14.9061,14.6702,14.8412,159132.14580785,0
+SAH.US,D,20190118,000000,14.9248,15.084,14.7744,14.8972,173938.78068004,0
+SAH.US,D,20190122,000000,14.7921,14.8216,14.2948,14.5316,128890.99333383,0
+SAH.US,D,20190123,000000,14.6064,14.7076,14.3607,14.4088,120735.64131556,0
+SAH.US,D,20190124,000000,14.3991,14.5129,14.2291,14.342,94657.646454067,0
+SAH.US,D,20190125,000000,14.5593,14.8019,14.4039,14.5129,141448.64792646,0
+SAH.US,D,20190128,000000,14.3519,14.5316,14.1455,14.457,76558.952213385,0
+SAH.US,D,20190129,000000,14.4482,14.5454,14.2378,14.2762,74439.211977043,0
+SAH.US,D,20190130,000000,14.2663,14.5219,14.173,14.457,102143.39257914,0
+SAH.US,D,20190131,000000,14.4285,14.5406,14.3607,14.3696,96158.662703997,0
+SAH.US,D,20190201,000000,14.3696,14.4845,14.2478,14.3696,262806.06614285,0
+SAH.US,D,20190204,000000,14.3145,14.7665,14.1917,14.7273,256716.51953974,0
+SAH.US,D,20190205,000000,14.8412,15.0397,14.6516,14.8795,301218.85284529,0
+SAH.US,D,20190206,000000,14.8884,14.9435,14.6162,14.8608,114447.65527602,0
+SAH.US,D,20190207,000000,14.6427,14.6702,14.0049,14.1091,100245.49745635,0
+SAH.US,D,20190208,000000,14.0345,14.2014,13.5352,13.8527,275015.68849313,0
+SAH.US,D,20190211,000000,13.8811,14.3891,13.7996,14.3696,182186.73776864,0
+SAH.US,D,20190212,000000,14.4383,14.6791,14.0246,14.4756,176252.88980027,0
+SAH.US,D,20190213,000000,14.5493,14.8511,14.3332,14.6791,241411.24198114,0
+SAH.US,D,20190214,000000,14.6427,15.0397,14.5219,14.8884,298938.32578354,0
+SAH.US,D,20190215,000000,15.0397,15.2637,14.7921,14.9061,191870.58226649,0
+SAH.US,D,20190219,000000,14.2291,14.2762,12.926,14.2014,803149.52807871,0
+SAH.US,D,20190220,000000,13.657,15.0574,13.6286,14.9729,367485.41295577,0
+SAH.US,D,20190221,000000,14.8117,14.8117,13.8242,13.8811,342714.06546031,0
+SAH.US,D,20190222,000000,13.89,14.4383,13.7534,13.9755,318610.28858177,0
+SAH.US,D,20190225,000000,14.0993,14.2958,13.8183,14.1091,282920.70153005,0
+SAH.US,D,20190226,000000,14.1278,14.3794,13.9755,14.0532,249037.42216892,0
+SAH.US,D,20190227,000000,14.0729,14.3607,13.9284,14.1367,197084.96007303,0
+SAH.US,D,20190228,000000,14.1367,14.3891,13.9578,14.119,363468.79523478,0
+SAH.US,D,20190301,000000,14.2291,14.4756,14.1091,14.1917,188058.50981074,0
+SAH.US,D,20190304,000000,14.2378,14.2478,13.8242,13.8428,210491.32487071,0
+SAH.US,D,20190305,000000,13.9087,13.9087,13.4881,13.5992,222356.98553117,0
+SAH.US,D,20190306,000000,13.4979,13.8724,13.4979,13.5539,242469.5856421,0
+SAH.US,D,20190307,000000,13.4783,13.5352,13.1206,13.2337,269589.6419544,0
+SAH.US,D,20190308,000000,13.1873,13.1873,12.9554,13.0822,212745.39334094,0
+SAH.US,D,20190311,000000,13.1108,13.667,13.0922,13.5058,176357.70652822,0
+SAH.US,D,20190312,000000,13.5155,13.6384,13.2532,13.2896,138852.65304268,0
+SAH.US,D,20190313,000000,13.3682,13.5452,13.3682,13.4881,144567.70881191,0
+SAH.US,D,20190314,000000,13.4498,13.4498,13.0597,13.1176,172685.05049704,0
+SAH.US,D,20190315,000000,13.1079,13.3672,13.0498,13.0989,1210817.4004547,0
+SAH.US,D,20190318,000000,13.1176,13.8654,13.041,13.7819,584190.43628212,0
+SAH.US,D,20190319,000000,13.8929,14.0757,13.668,13.7161,137410.65980462,0
+SAH.US,D,20190320,000000,13.6767,13.7357,13.1373,13.1569,226899.72216825,0
+SAH.US,D,20190321,000000,13.1766,13.658,13.1766,13.6198,188686.39254036,0
+SAH.US,D,20190322,000000,13.5539,13.5903,12.9584,13.0075,178236.26652644,0
+SAH.US,D,20190325,000000,13.0164,13.4586,12.9614,13.2611,158831.94255786,0
+SAH.US,D,20190326,000000,13.3672,13.7357,13.3672,13.6099,178648.40997135,0
+SAH.US,D,20190327,000000,13.668,14.0806,13.5539,13.9411,277972.94491503,0
+SAH.US,D,20190328,000000,13.9991,14.1593,13.4498,13.5903,283575.04285121,0
+SAH.US,D,20190329,000000,13.7652,14.0669,13.6866,14.0089,162352.97050684,0
+SAH.US,D,20190401,000000,14.1867,14.3577,14.0089,14.2811,130583.32555324,0
+SAH.US,D,20190402,000000,14.3292,14.3479,14.0286,14.0757,124104.02354422,0
+SAH.US,D,20190403,000000,14.2811,14.5483,14.0943,14.3007,140094.17156806,0
+SAH.US,D,20190404,000000,14.2811,14.8884,14.2811,14.624,170073.79104123,0
+SAH.US,D,20190405,000000,14.6506,14.8314,14.5249,14.5759,133989.36039291,0
+SAH.US,D,20190408,000000,14.5483,14.746,14.3961,14.5857,99585.05030638,0
+SAH.US,D,20190409,000000,14.5012,14.5386,14.1416,14.178,148151.83032531,0
+SAH.US,D,20190410,000000,14.2064,14.9445,14.2064,14.8412,261099.48698954,0
+SAH.US,D,20190411,000000,14.8972,15.2854,14.8511,15.1222,224776.9290175,0
+SAH.US,D,20190412,000000,15.2766,15.6657,15.2255,15.5497,235195.50824922,0
+SAH.US,D,20190415,000000,15.5891,15.5891,14.6604,14.6692,144547.3560492,0
+SAH.US,D,20190416,000000,14.7361,15.0593,14.6604,14.9445,168112.80235404,0
+SAH.US,D,20190417,000000,15.0683,15.2667,14.9542,15.0407,157749.17558164,0
+SAH.US,D,20190418,000000,14.9936,15.1222,14.6143,14.8216,133615.88719717,0
+SAH.US,D,20190422,000000,14.7921,15.022,14.2251,14.291,205523.21549298,0
+SAH.US,D,20190423,000000,14.3961,14.624,14.3587,14.5483,134209.17023019,0
+SAH.US,D,20190424,000000,14.6143,15.1999,14.6143,14.9936,316901.6741522,0
+SAH.US,D,20190425,000000,15.6087,16.894,15.2294,16.8065,409378.52208179,0
+SAH.US,D,20190426,000000,17.6221,19.73,17.3362,19.5128,584367.5053177,0
+SAH.US,D,20190429,000000,19.4844,20.2135,18.9085,19.6366,584979.10583717,0
+SAH.US,D,20190430,000000,19.5974,19.6661,18.9468,19.1365,286303.3306926,0
+SAH.US,D,20190501,000000,19.2465,19.504,18.767,19.1266,533865.17756498,0
+SAH.US,D,20190502,000000,18.9557,19.1552,18.4623,18.5607,423019.96128878,0
+SAH.US,D,20190503,000000,18.7385,19.0874,18.7189,18.8505,353339.22523355,0
+SAH.US,D,20190506,000000,18.7738,19.7025,18.6766,19.3635,431118.32557145,0
+SAH.US,D,20190507,000000,19.1168,19.276,18.9831,19.1749,220533.37799228,0
+SAH.US,D,20190508,000000,18.9183,19.3998,18.9183,18.993,210860.72751391,0
+SAH.US,D,20190509,000000,18.6343,18.821,18.2639,18.425,243954.31968186,0
+SAH.US,D,20190510,000000,18.5311,18.88,18.2736,18.7483,263140.86908944,0
+SAH.US,D,20190513,000000,18.4623,18.6048,17.9602,18.1244,148009.36098633,0
+SAH.US,D,20190514,000000,18.2167,18.4339,18.086,18.3779,143207.12662469,0
+SAH.US,D,20190515,000000,18.198,18.4152,17.915,18.2167,138002.9251995,0
+SAH.US,D,20190516,000000,18.086,18.317,17.8817,18.0565,139881.48519772,0
+SAH.US,D,20190517,000000,17.9052,18.1695,17.744,17.7636,199922.13519493,0
+SAH.US,D,20190520,000000,17.5829,17.803,17.4424,17.5455,184436.73568633,0
+SAH.US,D,20190521,000000,17.5543,18.1892,17.5543,18.1518,224743.34695903,0
+SAH.US,D,20190522,000000,17.9337,18.1793,17.6674,17.6958,127343.16572967,0
+SAH.US,D,20190523,000000,17.5543,17.6772,17.346,17.3559,219629.71532791,0
+SAH.US,D,20190524,000000,17.4896,17.803,17.3755,17.405,175021.54765625,0
+SAH.US,D,20190528,000000,17.4325,17.8393,17.3932,17.4993,196432.65402815,0
+SAH.US,D,20190529,000000,17.346,17.3755,16.6464,16.9795,194270.17299011,0
+SAH.US,D,20190530,000000,17.0257,17.2625,16.9982,17.12,90982.955146611,0
+SAH.US,D,20190531,000000,16.8459,16.892,16.4203,16.4882,266623.22678928,0
+SAH.US,D,20190603,000000,16.5147,17.6025,16.5107,17.2428,232959.75726542,0
+SAH.US,D,20190604,000000,17.5288,19.6366,17.3176,19.6169,735459.29221661,0
+SAH.US,D,20190605,000000,21.3377,22.2093,20.2409,21.0359,973414.63508942,0
+SAH.US,D,20190606,000000,20.865,20.9799,19.8529,20.637,524153.85683746,0
+SAH.US,D,20190607,000000,20.808,20.808,20.2685,20.469,218535.75433219,0
+SAH.US,D,20190610,000000,20.7254,21.5086,20.5643,21.4517,350808.35919045,0
+SAH.US,D,20190611,000000,21.8486,22.4775,21.8486,22.3508,425792.00757001,0
+SAH.US,D,20190612,000000,22.7007,22.7478,22.1749,22.2387,313847.74210742,0
+SAH.US,D,20190613,000000,22.342,22.5305,21.9047,22.2093,209606.99733092,0
+SAH.US,D,20190614,000000,22.1219,22.4736,21.9714,22.2751,272957.00654492,0
+SAH.US,D,20190617,000000,22.4569,22.6092,21.8388,21.9322,314891.83883449,0
+SAH.US,D,20190618,000000,22.0108,22.4648,21.7444,21.9047,244106.9654022,0
+SAH.US,D,20190619,000000,21.8948,21.8948,21.4379,21.5627,202678.91690413,0
+SAH.US,D,20190620,000000,21.8094,22.0305,21.3258,21.5725,214968.93266711,0
+SAH.US,D,20190621,000000,21.5725,22.0206,21.2679,21.3818,874765.81186774,0
+SAH.US,D,20190624,000000,21.3818,22.0952,21.2876,21.3534,294468.85909222,0
+SAH.US,D,20190625,000000,21.3258,21.3435,20.8876,21.0596,181568.01378222,0
+SAH.US,D,20190626,000000,21.145,21.7248,21.0783,21.5341,306507.51823573,0
+SAH.US,D,20190627,000000,21.5057,22.0766,21.4625,21.9911,280027.55631069,0
+SAH.US,D,20190628,000000,22.0501,22.6476,21.8663,22.1798,526810.91000937,0
+SAH.US,D,20190701,000000,22.5305,22.7978,21.8004,22.1798,290248.71374412,0
+SAH.US,D,20190702,000000,22.229,22.3223,21.3071,21.829,192810.87990374,0
+SAH.US,D,20190703,000000,21.9135,22.1994,21.8663,22.0305,111280.76539821,0
+SAH.US,D,20190705,000000,21.9322,22.342,21.9037,22.1042,162637.9091848,0
+SAH.US,D,20190708,000000,21.9911,21.9911,21.3721,21.6393,206854.28617426,0
+SAH.US,D,20190709,000000,21.715,22.5305,21.4762,22.4372,400813.06189489,0
+SAH.US,D,20190710,000000,22.5208,22.7497,21.7239,21.8467,285364.05069349,0
+SAH.US,D,20190711,000000,21.9616,22.6289,21.9616,22.5208,228160.57581819,0
+SAH.US,D,20190712,000000,22.5502,22.7114,22.0501,22.2564,205639.22624042,0
+SAH.US,D,20190715,000000,22.5305,22.5502,21.8191,22.4736,233680.24506539,0
+SAH.US,D,20190716,000000,22.2564,22.6937,22.2564,22.4176,146148.10083641,0
+SAH.US,D,20190717,000000,22.3321,22.7596,21.9764,22.6387,199501.85064495,0
+SAH.US,D,20190718,000000,22.7978,22.8362,22.4097,22.7114,191299.68727244,0
+SAH.US,D,20190719,000000,22.7694,23.0682,22.5305,22.5405,212051.3641325,0
+SAH.US,D,20190722,000000,22.5602,22.684,22.2653,22.5011,260636.46163787,0
+SAH.US,D,20190723,000000,22.7783,23.5486,22.5993,23.189,306359.96070608,0
+SAH.US,D,20190724,000000,23.1399,24.8134,23.125,24.716,524415.38983829,0
+SAH.US,D,20190725,000000,25.9503,27.1952,25.3125,25.7056,590877.3364708,0
+SAH.US,D,20190726,000000,25.8835,26.2638,25.6467,25.912,494083.66757022,0
+SAH.US,D,20190729,000000,25.9503,26.9261,25.8186,26.7295,513446.26837525,0
+SAH.US,D,20190730,000000,26.4544,26.4544,25.6191,26.3326,339275.4662003,0
+SAH.US,D,20190731,000000,26.4073,27.0519,26.1802,26.1891,461967.00801239,0
+SAH.US,D,20190801,000000,26.2638,26.6156,25.2968,25.7056,278015.68571672,0
+SAH.US,D,20190802,000000,26.0663,26.2638,25.6191,26.0663,198613.45255261,0
+SAH.US,D,20190805,000000,25.514,25.9503,24.8134,25.5808,254233.48248901,0
+SAH.US,D,20190806,000000,25.7253,25.9787,25.2575,25.6761,319141.49568853,0
+SAH.US,D,20190807,000000,25.3439,26.2451,25.3391,26.1626,364452.85131185,0
+SAH.US,D,20190808,000000,26.1626,26.6156,25.8382,26.2165,253832.5330636,0
+SAH.US,D,20190809,000000,26.2539,26.6254,25.7911,26.1242,388732.67958784,0
+SAH.US,D,20190812,000000,25.9787,26.6067,25.9002,26.5222,193318.68133337,0
+SAH.US,D,20190813,000000,26.4073,27.5078,26.2018,26.7108,343109.92669504,0
+SAH.US,D,20190814,000000,26.3226,26.5782,25.9414,26.1979,317914.22409706,0
+SAH.US,D,20190815,000000,25.5424,25.6761,24.9923,25.3715,349380.61288627,0
+SAH.US,D,20190816,000000,25.5042,25.9218,25.3215,25.628,298204.60868781,0
+SAH.US,D,20190819,000000,26.1144,26.3777,25.7999,25.8559,281072.6706759,0
+SAH.US,D,20190820,000000,25.7154,25.9887,25.2674,25.4658,281069.61776149,0
+SAH.US,D,20190821,000000,25.6005,25.6663,24.7072,25.457,284555.02837573,0
+SAH.US,D,20190822,000000,25.6005,26.1144,25.3765,25.6191,207976.74103777,0
+SAH.US,D,20190823,000000,25.3538,25.4137,24.1559,24.2512,317231.38890811,0
+SAH.US,D,20190826,000000,24.5373,25.686,24.4222,25.5337,237326.44250505,0
+SAH.US,D,20190827,000000,25.686,25.907,24.9923,25.2487,150343.82286927,0
+SAH.US,D,20190828,000000,25.172,26.1439,25.172,25.9414,373990.15591818,0
+SAH.US,D,20190829,000000,26.0181,26.588,25.9267,26.0269,204259.30892862,0
+SAH.US,D,20190830,000000,26.1979,26.2352,25.4757,25.5621,194179.60319605,0
+SAH.US,D,20190903,000000,25.3439,25.7056,24.7937,25.3165,344252.73432126,0
+SAH.US,D,20190904,000000,25.6958,26.2451,25.3262,26.0663,171469.99056321,0
+SAH.US,D,20190905,000000,26.588,27.5177,26.5408,27.2052,270779.26093485,0
+SAH.US,D,20190906,000000,27.3771,27.5274,26.5133,26.5693,272942.75961102,0
+SAH.US,D,20190909,000000,26.7108,27.5854,26.7021,27.499,377572.2421553,0
+SAH.US,D,20190910,000000,28.0503,31.0435,28.0503,30.617,974852.55777495,0
+SAH.US,D,20190911,000000,30.4538,30.73,29.7119,30.4902,557005.25112915,0
+SAH.US,D,20190912,000000,30.3968,30.7487,29.7286,30.2456,415111.89533745,0
+SAH.US,D,20190913,000000,29.1282,29.8731,28.8246,29.3493,358320.56390705,0
+SAH.US,D,20190916,000000,29.1862,29.3012,28.0818,28.5858,336380.28570467,0
+SAH.US,D,20190917,000000,28.5671,28.5671,27.7309,28.3676,240896.31708454,0
+SAH.US,D,20190918,000000,28.5101,28.7205,27.4429,27.8144,190495.75314537,0
+SAH.US,D,20190919,000000,27.8901,27.8901,27.2139,27.2719,290395.25363563,0
+SAH.US,D,20190920,000000,27.3103,27.9677,27.2336,27.4518,453920.54327463,0
+SAH.US,D,20190923,000000,27.1668,27.9864,26.7963,27.7211,206936.71486324,0
+SAH.US,D,20190924,000000,28.1102,28.5818,27.2336,27.8144,521984.25233248,0
+SAH.US,D,20190925,000000,27.948,28.6713,27.8754,28.4718,218855.29270676,0
+SAH.US,D,20190926,000000,28.3392,28.7961,28.0521,28.6055,253709.3988492,0
+SAH.US,D,20190927,000000,28.5769,29.5193,28.5769,29.2923,305532.62090188,0
+SAH.US,D,20190930,000000,29.3877,30.159,29.2923,29.9301,380341.23552212,0
+SAH.US,D,20191001,000000,30.1885,30.7585,28.5387,28.7961,317598.75627505,0
+SAH.US,D,20191002,000000,28.4817,28.7008,26.7856,27.8046,361877.20919078,0
+SAH.US,D,20191003,000000,27.6425,27.8586,26.8957,27.2622,158562.26845194,0
+SAH.US,D,20191004,000000,27.499,27.8704,26.4711,27.5274,317243.60056574,0
+SAH.US,D,20191007,000000,27.4705,27.7162,26.9094,26.9094,262833.54237251,0
+SAH.US,D,20191008,000000,26.5763,26.6322,25.4983,26.5664,485342.15598587,0
+SAH.US,D,20191009,000000,26.8523,27.6335,26.7953,27.0223,289047.90074417,0
+SAH.US,D,20191010,000000,27.2042,27.5854,27.0223,27.4606,221141.92559733,0
+SAH.US,D,20191011,000000,27.8989,28.6909,27.833,28.1377,205466.22775738,0
+SAH.US,D,20191014,000000,28.0718,28.3254,26.8376,27.4892,323341.28827393,0
+SAH.US,D,20191015,000000,27.7014,27.7947,27.0037,27.499,376793.74898161,0
+SAH.US,D,20191016,000000,27.6621,28.2143,27.4243,27.9383,235742.99756614,0
+SAH.US,D,20191017,000000,28.0718,28.5582,27.7406,27.8144,179515.43766283,0
+SAH.US,D,20191018,000000,27.5854,27.8144,26.8426,27.7683,219570.69231605,0
+SAH.US,D,20191021,000000,28.3107,28.91,28.2046,28.5858,219316.28278216,0
+SAH.US,D,20191022,000000,28.5858,28.5858,27.3742,28.1279,301538.39121985,0
+SAH.US,D,20191023,000000,28.3489,29.6166,28.1377,29.2629,567938.75525746,0
+SAH.US,D,20191024,000000,31.0641,32.1303,30.0245,31.3588,759970.12434936,0
+SAH.US,D,20191025,000000,31.7018,32.3012,30.3212,31.3402,629025.537258,0
+SAH.US,D,20191028,000000,31.4375,33.7419,31.4375,32.4358,794803.87772909,0
+SAH.US,D,20191029,000000,32.484,32.8172,32.14,32.3111,875698.98603804,0
+SAH.US,D,20191030,000000,32.2089,32.9213,31.4179,31.7304,443733.98553782,0
+SAH.US,D,20191031,000000,31.4846,31.7598,30.4705,30.7123,423628.50889383,0
+SAH.US,D,20191101,000000,30.9315,31.692,30.4705,31.2547,513886.90568794,0
+SAH.US,D,20191104,000000,31.5672,31.9013,31.0641,31.3884,394175.00833673,0
+SAH.US,D,20191105,000000,31.2547,31.75,30.844,31.2547,202752.18684989,0
+SAH.US,D,20191106,000000,31.1771,31.408,30.9776,31.2164,253302.34359499,0
+SAH.US,D,20191107,000000,31.5122,31.6832,30.5099,30.6829,219220.62479742,0
+SAH.US,D,20191108,000000,30.5688,31.1574,30.3684,30.9412,229035.74461476,0
+SAH.US,D,20191111,000000,30.617,31.634,30.4352,31.522,300291.78450382,0
+SAH.US,D,20191112,000000,31.4277,32.3209,31.3884,31.75,562039.50698569,0
+SAH.US,D,20191113,000000,31.3688,31.5437,30.9973,31.235,192417.05394528,0
+SAH.US,D,20191114,000000,31.9691,33.3518,31.4109,32.8172,529627.73236856,0
+SAH.US,D,20191115,000000,32.8741,33.1454,32.3829,32.5893,270369.15276623,0
+SAH.US,D,20191118,000000,32.4742,32.9902,32.2089,32.541,243790.47994204,0
+SAH.US,D,20191119,000000,32.3966,32.9125,32.1893,32.4458,240742.65372608,0
+SAH.US,D,20191120,000000,32.1205,32.5362,31.4935,31.9199,257848.13314646,0
+SAH.US,D,20191121,000000,32.0733,32.0733,31.1486,31.2547,305013.62545275,0
+SAH.US,D,20191122,000000,31.5122,31.5122,30.8725,31.235,325584.16272467,0
+SAH.US,D,20191125,000000,31.2646,31.8758,31.2646,31.8276,329732.05576515,0
+SAH.US,D,20191126,000000,31.7304,31.8944,31.0729,31.5387,292424.42407791,0
+SAH.US,D,20191127,000000,31.634,32.0645,31.5594,31.9298,202575.1178143,0
+SAH.US,D,20191129,000000,32.3022,32.3022,31.1771,31.2066,126500.56135343,0
+SAH.US,D,20191202,000000,31.1574,31.2164,29.7778,30.4155,338308.70997154,0
+SAH.US,D,20191203,000000,29.8367,29.9772,28.9474,29.6166,273331.4973788,0
+SAH.US,D,20191204,000000,29.9478,30.559,29.9301,29.9301,229089.67943594,0
+SAH.US,D,20191205,000000,30.1394,30.3487,29.6992,29.7189,228476.04364021,0
+SAH.US,D,20191206,000000,30.2356,30.9215,30.1885,30.844,322878.26292226,0
+SAH.US,D,20191209,000000,30.786,31.3688,30.617,30.8538,281669.00662333,0
+SAH.US,D,20191210,000000,30.8254,31.0405,30.4067,30.4352,373273.73867076,0
+SAH.US,D,20191211,000000,30.33,31.7893,30.2269,31.7598,323247.66556546,0
+SAH.US,D,20191212,000000,31.6056,32.6491,31.2941,32.602,356411.47476476,0
+SAH.US,D,20191213,000000,32.602,32.602,30.8421,30.9088,518082.62772079,0
+SAH.US,D,20191216,000000,30.9579,31.1466,30.5354,30.6896,329578.39240669,0
+SAH.US,D,20191217,000000,30.7556,31.1092,30.3212,30.9285,242204.99972686,0
+SAH.US,D,20191218,000000,31.1555,31.465,30.7359,31.233,226654.47137758,0
+SAH.US,D,20191219,000000,31.3,31.3972,30.3644,30.4578,346107.88864236,0
+SAH.US,D,20191220,000000,30.4578,30.5157,29.991,30.3928,844699.69315304,0
+SAH.US,D,20191223,000000,30.4862,30.4862,28.4325,28.5101,414572.54712561,0
+SAH.US,D,20191224,000000,28.6438,29.2649,28.519,29.1125,127233.26081102,0
+SAH.US,D,20191226,000000,29.0929,29.1686,28.519,29.0074,380208.9425645,0
+SAH.US,D,20191227,000000,29.14,29.5125,29.0644,29.2275,193148.73576473,0
+SAH.US,D,20191230,000000,29.198,29.9418,29.0191,29.4751,306363.01362048,0
+SAH.US,D,20191231,000000,29.3218,30.1148,29.3218,29.6294,322772.42855616,0
+SAH.US,D,20200102,000000,29.7916,30.2583,29.4554,30.0666,380450.12280263,0
+SAH.US,D,20200103,000000,29.7031,30.2583,29.2364,29.3611,374572.24493171,0
+SAH.US,D,20200106,000000,28.92,29.0545,28.1779,28.3765,580972.66449752,0
+SAH.US,D,20200107,000000,28.3765,29.1026,28.3578,28.5101,495185.76967102,0
+SAH.US,D,20200108,000000,28.5769,28.8737,28.3578,28.3765,386009.47993711,0
+SAH.US,D,20200109,000000,28.4423,28.5485,27.2867,27.8124,308840.96248054,0
+SAH.US,D,20200110,000000,27.7554,28.012,27.4666,27.8783,344257.82251194,0
+SAH.US,D,20200113,000000,28.0031,29.312,28.0031,29.2933,260496.02757516,0
+SAH.US,D,20200114,000000,29.1213,29.8407,28.9387,29.3994,287901.02256541,0
+SAH.US,D,20200115,000000,29.1783,29.5802,28.9681,29.3031,320073.65222069,0
+SAH.US,D,20200116,000000,29.5704,30.1247,29.4368,29.6373,121884.5547706,0
+SAH.US,D,20200117,000000,29.7719,29.8868,29.4093,29.8495,145503.93589661,0
+SAH.US,D,20200121,000000,29.7621,29.8013,29.198,29.4751,422415.48423626,0
+SAH.US,D,20200122,000000,29.6373,29.8495,29.1302,29.3807,252020.1195442,0
+SAH.US,D,20200123,000000,29.1026,29.8308,28.7676,29.7031,317416.59904878,0
+SAH.US,D,20200124,000000,29.7916,29.7916,28.7971,29.1125,177230.84004852,0
+SAH.US,D,20200127,000000,28.5014,29.4554,27.9363,29.2462,259301.32040402,0
+SAH.US,D,20200128,000000,29.4554,29.8407,28.9387,29.8013,264215.49496058,0
+SAH.US,D,20200129,000000,29.9615,31.5957,29.6196,31.5574,660688.33020737,0
+SAH.US,D,20200130,000000,31.0533,31.7598,31.0533,31.6537,285611.33676043,0
+SAH.US,D,20200131,000000,31.5475,31.5475,30.0853,30.2308,290298.57801276,0
+SAH.US,D,20200203,000000,30.4578,31.0533,30.3841,30.9382,351994.92525649,0
+SAH.US,D,20200204,000000,31.3775,31.7598,30.7093,30.9285,291953.25762115,0
+SAH.US,D,20200205,000000,31.3775,32.0556,30.8794,31.979,265560.81257577,0
+SAH.US,D,20200206,000000,32.0929,32.0929,30.9382,30.9756,187520.17923704,0
+SAH.US,D,20200207,000000,30.7743,30.8421,29.938,30.2308,161331.26181876,0
+SAH.US,D,20200210,000000,30.0756,30.613,29.8112,30.5845,200791.19816269,0
+SAH.US,D,20200211,000000,31.1653,31.8276,30.7743,31.2803,241927.18451586,0
+SAH.US,D,20200212,000000,31.5013,31.75,30.1738,30.6701,258033.34328714,0
+SAH.US,D,20200213,000000,30.3074,30.8695,30.2976,30.335,297507.52656496,0
+SAH.US,D,20200214,000000,30.4411,31.407,30.0008,30.3743,508205.43197719,0
+SAH.US,D,20200218,000000,30.1247,30.5354,28.9582,29.5322,427236.03608435,0
+SAH.US,D,20200219,000000,29.2462,29.8013,25.4983,27.6689,1909453.4567366,0
+SAH.US,D,20200220,000000,27.5245,28.9247,27.4666,27.7554,372171.63656996,0
+SAH.US,D,20200221,000000,27.6492,27.7082,26.7609,26.8573,259285.03819386,0
+SAH.US,D,20200224,000000,25.6417,28.5858,25.6319,28.4522,586811.87211929,0
+SAH.US,D,20200225,000000,28.6713,28.6713,27.4577,27.6592,313646.24975659,0
+SAH.US,D,20200226,000000,27.9068,28.0895,26.2352,26.5231,583662.28208977,0
+SAH.US,D,20200227,000000,25.8049,27.2465,25.3519,26.5231,760556.28391544,0
+SAH.US,D,20200228,000000,25.4796,26.8671,25.3568,26.7609,831443.93879943,0
+SAH.US,D,20200302,000000,26.7993,26.9713,25.7685,26.2726,337687.95070885,0
+SAH.US,D,20200303,000000,26.0535,26.7609,25.003,25.5759,423498.25121249,0
+SAH.US,D,20200304,000000,26.0239,26.5792,25.5906,26.5517,422790.99270828,0
+SAH.US,D,20200305,000000,25.8903,26.2008,24.4488,24.7436,363073.95163818,0
+SAH.US,D,20200306,000000,23.8935,24.6207,23.4258,24.1805,542637.21829338,0
+SAH.US,D,20200309,000000,22.8245,23.2155,22.0875,22.6977,851418.14012392,0
+SAH.US,D,20200310,000000,23.588,24.2001,22.0599,22.8421,798261.81211368,0
+SAH.US,D,20200311,000000,22.0314,22.2123,20.2695,20.5112,412564.74708418,0
+SAH.US,D,20200312,000000,19.2033,19.2033,16.4006,16.613,627981.44053093,0
+SAH.US,D,20200313,000000,17.6762,17.7008,15.9202,17.4758,566954.69918038,0
+SAH.US,D,20200316,000000,15.0476,16.2749,13.154,13.1933,494689.16226086,0
+SAH.US,D,20200317,000000,13.9028,14.4816,12.1281,12.8671,876154.88792276,0
+SAH.US,D,20200318,000000,11.8884,12.0995,9.09331,10.5047,703819.90494435,0
+SAH.US,D,20200319,000000,10.2649,12.6459,8.64197,11.8784,854981.9088746,0
+SAH.US,D,20200320,000000,11.9532,12.6362,10.3366,10.5725,930651.44535751,0
+SAH.US,D,20200323,000000,10.5725,10.6963,9.35205,9.58298,570619.21410648,0
+SAH.US,D,20200324,000000,10.5431,10.6678,9.8817,10.2748,932347.84812947,0
+SAH.US,D,20200325,000000,10.3887,13.2217,10.3887,12.9849,1372877.2911784,0
+SAH.US,D,20200326,000000,13.1933,14.856,13.1246,14.0001,909833.62201865,0
+SAH.US,D,20200327,000000,13.2709,13.779,12.5801,13.3584,840564.01177019,0
+SAH.US,D,20200330,000000,13.1835,13.3584,11.8117,12.926,533809.20746752,0
+SAH.US,D,20200331,000000,12.7127,13.2414,12.3668,12.7501,578138.54229003,0
+SAH.US,D,20200401,000000,11.963,12.8572,11.6859,12.1379,589867.83944033,0
+SAH.US,D,20200402,000000,11.8303,12.5506,11.342,11.4942,580741.66064076,0
+SAH.US,D,20200403,000000,11.4078,11.6672,10.3131,10.6482,499920.8399157,0
+SAH.US,D,20200406,000000,11.4264,12.814,11.4264,12.4357,465835.05056559,0
+SAH.US,D,20200407,000000,13.3388,14.3734,13.0567,13.7524,828659.68086057,0
+SAH.US,D,20200408,000000,14.059,15.4583,13.4134,15.0937,486402.53492311,0
+SAH.US,D,20200409,000000,15.93,17.41,15.8248,16.0941,522542.93566889,0
+SAH.US,D,20200413,000000,16.1128,16.1128,14.9602,15.6519,332941.68644467,0
+SAH.US,D,20200414,000000,16.3132,16.4203,15.1321,15.5163,246970.59911562,0
+SAH.US,D,20200415,000000,14.7283,14.9896,13.8891,14.2301,439498.57561767,0
+SAH.US,D,20200416,000000,14.1819,14.4128,13.5294,13.8743,553121.94400391,0
+SAH.US,D,20200417,000000,14.5956,15.8151,14.4816,15.7177,378397.54668323,0
+SAH.US,D,20200420,000000,15.2392,15.3975,14.7872,15.1222,464032.81342755,0
+SAH.US,D,20200421,000000,14.7086,15.0191,14.059,14.3067,321240.88316217,0
+SAH.US,D,20200422,000000,14.7184,15.0574,13.8448,14.6998,371294.43249712,0
+SAH.US,D,20200423,000000,14.7872,16.1894,14.7872,15.8062,406204.50873702,0
+SAH.US,D,20200424,000000,15.8151,16.7652,15.8151,16.4489,528965.24994232,0
+SAH.US,D,20200427,000000,16.669,17.6958,16.669,17.3313,403386.66873969,0
+SAH.US,D,20200428,000000,18.1105,19.1572,17.7449,17.9848,417689.57273479,0
+SAH.US,D,20200429,000000,18.8976,24.0056,18.8976,21.6148,1003090.9983982,0
+SAH.US,D,20200430,000000,20.8453,21.0763,19.4263,20.5771,797667.51144252,0
+SAH.US,D,20200501,000000,20.1653,20.3176,19.0608,20.1653,814398.50002903,0
+SAH.US,D,20200504,000000,19.5502,20.5309,19.1286,20.2882,471925.61480684,0
+SAH.US,D,20200505,000000,21.1539,21.2493,19.4263,19.7035,534921.48594967,0
+SAH.US,D,20200506,000000,19.8371,19.959,18.7336,19.1188,709863.65783136,0
+SAH.US,D,20200507,000000,19.5404,21.2403,19.5305,20.6066,392769.65007155,0
+SAH.US,D,20200508,000000,21.318,22.9296,20.8847,22.8058,539111.10215371,0
+SAH.US,D,20200511,000000,22.6239,22.6239,21.0379,21.0763,758058.99993081,0
+SAH.US,D,20200512,000000,21.1254,21.5518,19.2711,19.4166,561550.02304249,0
+SAH.US,D,20200513,000000,19.2416,19.7802,18.0811,18.426,421595.26789901,0
+SAH.US,D,20200514,000000,17.6861,19.222,17.3903,18.9743,383291.36847707,0
+SAH.US,D,20200515,000000,18.8289,19.7752,18.5998,19.6269,289385.75660517,0
+SAH.US,D,20200518,000000,21.0192,23.2274,20.8177,23.0543,581753.19294749,0
+SAH.US,D,20200519,000000,22.9483,23.9388,21.8447,22.3538,505109.77676885,0
+SAH.US,D,20200520,000000,23.1517,23.7275,22.8726,23.1811,285293.83366214,0
+SAH.US,D,20200521,000000,23.0445,23.8424,22.8775,23.2666,340795.81757481,0
+SAH.US,D,20200522,000000,23.3718,23.5055,22.5335,23.3521,273101.51116016,0
+SAH.US,D,20200526,000000,24.8311,27.723,24.3888,26.7218,707804.97588314,0
+SAH.US,D,20200527,000000,26.8583,27.6258,25.5514,26.9251,616207.36730266,0
+SAH.US,D,20200528,000000,27.3673,27.6445,25.9444,26.2608,405080.01859724,0
+SAH.US,D,20200529,000000,25.9346,26.4554,25.005,25.2359,340768.34134515,0
+SAH.US,D,20200601,000000,25.3028,25.9346,24.5048,24.5343,315781.25456496,0
+SAH.US,D,20200602,000000,25.0521,26.425,24.8311,26.0024,399162.45283904,0
+SAH.US,D,20200603,000000,26.6941,27.723,26.5507,27.5481,425780.81355052,0
+SAH.US,D,20200604,000000,27.0774,28.0865,26.9683,27.6542,414037.26946632,0
+SAH.US,D,20200605,000000,29.4594,31.1574,28.6811,30.8901,787270.30261165,0
+SAH.US,D,20200608,000000,31.2164,32.7828,30.2661,30.4008,575622.94081896,0
+SAH.US,D,20200609,000000,29.6707,30.8283,29.0762,30.4568,501422.87380377,0
+SAH.US,D,20200610,000000,30.1413,30.2426,28.2016,28.2409,411491.13885118,0
+SAH.US,D,20200611,000000,25.8402,27.7703,25.2732,26.8386,536876.36880805,0
+SAH.US,D,20200612,000000,28.3421,28.7372,27.1265,27.7535,362409.43393567,0
+SAH.US,D,20200615,000000,26.4524,29.373,26.4524,28.7558,373654.33533345,0
+SAH.US,D,20200616,000000,32.9979,32.9979,28.8727,30.1335,612043.19205201,0
+SAH.US,D,20200617,000000,30.2593,30.5875,29.2913,29.7581,495857.41084047,0
+SAH.US,D,20200618,000000,29.5547,31.5397,29.5547,30.0656,488159.99598321,0
+SAH.US,D,20200619,000000,30.4991,30.6258,28.6212,28.9572,929320.37467622,0
+SAH.US,D,20200622,000000,28.5051,29.2864,27.946,29.141,278518.39895567,0
+SAH.US,D,20200623,000000,29.7975,29.8466,28.5238,29.3336,343612.639934,0
+SAH.US,D,20200624,000000,28.747,28.8433,27.4823,27.7928,454962.60472542,0
+SAH.US,D,20200625,000000,27.331,29.4457,27.331,29.3533,1416286.6811265,0
+SAH.US,D,20200626,000000,29.1596,29.5842,28.2458,28.9768,625991.95797593,0
+SAH.US,D,20200629,000000,29.536,31.0012,28.7754,30.6936,342702.87144082,0
+SAH.US,D,20200630,000000,30.4598,30.9049,30.0087,30.7506,347418.60656095,0
+SAH.US,D,20200701,000000,30.788,31.578,29.536,30.4322,465472.77138934,0
+SAH.US,D,20200702,000000,31.5397,33.2358,31.5397,32.1873,588488.93976667,0
+SAH.US,D,20200706,000000,32.9292,33.3538,31.7333,33.0069,589024.21742596,0
+SAH.US,D,20200707,000000,32.4653,33.2063,32.0212,32.9783,261584.90038019,0
+SAH.US,D,20200708,000000,33.3635,33.8735,32.5726,33.4402,568032.37796593,0
+SAH.US,D,20200709,000000,33.4402,33.68,31.4836,32.5332,525452.36309841,0
+SAH.US,D,20200710,000000,32.8604,34.2391,32.5921,34.1625,329568.21602533,0
+SAH.US,D,20200713,000000,34.7589,35.5058,33.6121,33.7576,518249.52037503,0
+SAH.US,D,20200714,000000,33.621,36.7833,33.5994,36.5424,712044.45635583,0
+SAH.US,D,20200715,000000,37.6402,39.5976,37.1095,38.5195,657373.8827999,0
+SAH.US,D,20200716,000000,38.3535,39.29,37.7089,38.2759,338491.88483594,0
+SAH.US,D,20200717,000000,38.4999,38.4999,37.6215,37.7855,478805.86624126,0
+SAH.US,D,20200720,000000,37.7757,37.925,36.5818,36.9955,426812.69861995,0
+SAH.US,D,20200721,000000,37.6028,37.9584,37.3237,37.7089,407197.72355731,0
+SAH.US,D,20200722,000000,38.1893,40.1381,37.8808,40.0899,669336.21908324,0
+SAH.US,D,20200723,000000,40.1763,40.9114,39.29,40.5989,572332.91672674,0
+SAH.US,D,20200724,000000,40.4653,40.4653,39.5681,39.9532,269213.11584424,0
+SAH.US,D,20200727,000000,40.0309,40.1763,39.0679,40.0024,333185.9195972,0
+SAH.US,D,20200728,000000,39.7803,40.6853,39.5779,40.2609,369136.02201162,0
+SAH.US,D,20200729,000000,40.9556,41.7251,39.8274,41.4086,342556.3315493,0
+SAH.US,D,20200730,000000,40.7335,41.9235,37.9968,38.9324,612408.52414268,0
+SAH.US,D,20200731,000000,39.0758,39.7518,36.0325,36.7341,1014307.4059283,0
+SAH.US,D,20200803,000000,37.1872,38.5756,37.0721,38.382,444851.35221064,0
+SAH.US,D,20200804,000000,38.7289,39.9042,38.0263,38.6041,387771.01154974,0
+SAH.US,D,20200805,000000,39.1141,39.7518,38.1246,39.7223,357872.80312741,0
+SAH.US,D,20200806,000000,39.3568,40.0005,39.1436,39.914,336641.81870551,0
+SAH.US,D,20200807,000000,39.6369,39.7951,38.5392,38.5392,306702.90475776,0
+SAH.US,D,20200810,000000,38.8557,39.0482,38.0459,38.2572,356835.82986728,0
+SAH.US,D,20200811,000000,38.7869,41.3792,38.671,40.4358,394158.72612657,0
+SAH.US,D,20200812,000000,40.9468,44.8096,40.7531,43.8279,965070.00237795,0
+SAH.US,D,20200813,000000,42.1113,44.5109,42.0238,43.7219,601853.58140079,0
+SAH.US,D,20200814,000000,43.4035,43.4623,41.7791,42.5259,544629.75376278,0
+SAH.US,D,20200817,000000,42.5259,43.2669,42.3333,42.4119,328874.18681689,0
+SAH.US,D,20200818,000000,42.5357,43.6727,42.064,43.1441,428053.19950719,0
+SAH.US,D,20200819,000000,43.2482,43.4329,42.1801,42.2665,322437.62560956,0
+SAH.US,D,20200820,000000,41.8332,43.3642,41.6611,42.4218,389280.16890476,0
+SAH.US,D,20200821,000000,41.8626,42.4591,40.4849,41.4952,440250.61019984,0
+SAH.US,D,20200824,000000,42.0563,42.3923,40.5812,41.5531,245149.02685299,0
+SAH.US,D,20200825,000000,41.9579,41.9579,40.8602,41.2554,190806.13277671,0
+SAH.US,D,20200826,000000,41.3889,41.3889,39.6841,40.0997,297647.96062766,0
+SAH.US,D,20200827,000000,40.9556,42.4218,40.714,41.5334,303704.94281044,0
+SAH.US,D,20200828,000000,41.6798,42.9308,41.4381,42.4778,291125.91781695,0
+SAH.US,D,20200831,000000,42.0926,42.1407,40.4849,40.7237,318686.61144194,0
+SAH.US,D,20200901,000000,40.4456,43.258,40.2747,43.2394,260384.08738025,0
+SAH.US,D,20200902,000000,43.258,43.3455,41.5728,42.0169,277526.20177352,0
+SAH.US,D,20200903,000000,41.8626,41.9579,39.0709,40.3091,589042.53491241,0
+SAH.US,D,20200904,000000,41.2357,41.6798,39.1819,41.0804,267842.35727566,0
+SAH.US,D,20200908,000000,40.5233,43.712,40.0604,42.0169,304927.12621123,0
+SAH.US,D,20200909,000000,42.4778,42.9986,41.6219,42.8355,211008.28504357,0
+SAH.US,D,20200910,000000,43.1823,44.0579,40.5989,40.7237,260917.32976328,0
+SAH.US,D,20200911,000000,41.2357,41.2937,39.0286,39.124,319776.50188511,0
+SAH.US,D,20200914,000000,40.0142,40.2914,38.8841,39.9258,296139.82091079,0
+SAH.US,D,20200915,000000,41.1531,41.6956,40.1596,41.0853,280452.92905135,0
+SAH.US,D,20200916,000000,41.2407,41.2407,38.8203,39.4905,289528.22594415,0
+SAH.US,D,20200917,000000,38.9137,39.6575,38.207,39.124,244449.90945388,0
+SAH.US,D,20200918,000000,39.4148,39.6379,37.8593,38.0135,662172.046609,0
+SAH.US,D,20200921,000000,36.8058,37.8593,36.3646,36.8844,381565.45419918,0
+SAH.US,D,20200922,000000,37.309,38.8056,37.1536,38.3133,237412.94174657,0
+SAH.US,D,20200923,000000,38.5746,39.2703,37.763,37.7826,306463.7597959,0
+SAH.US,D,20200924,000000,37.3964,37.5311,36.227,36.9513,499321.45105387,0
+SAH.US,D,20200925,000000,36.6328,37.927,36.6328,37.6755,519471.70377581,0
+SAH.US,D,20200928,000000,38.5175,39.6083,38.4047,39.5298,290516.35257376,0
+SAH.US,D,20200929,000000,39.6851,39.6851,38.1688,38.8841,440119.33488036,0
+SAH.US,D,20200930,000000,38.9715,39.7146,38.1589,38.7957,358303.26405874,0
+SAH.US,D,20201001,000000,39.2606,40.2343,38.5175,40.1509,249773.17454092,0
+SAH.US,D,20201002,000000,39.0089,42.0336,38.9618,41.9747,266371.8701698,0
+SAH.US,D,20201005,000000,42.4385,44.2564,42.4385,43.8879,248570.3262647,0
+SAH.US,D,20201006,000000,44.9207,45.2489,43.1145,43.8692,595536.08385532,0
+SAH.US,D,20201007,000000,44.8136,45.1438,42.6134,43.4437,429661.06776135,0
+SAH.US,D,20201008,000000,43.9547,44.0224,39.7046,40.5075,953358.00507595,0
+SAH.US,D,20201009,000000,41.0185,41.501,39.8777,40.0918,362440.98071787,0
+SAH.US,D,20201012,000000,40.1881,40.593,39.0856,39.2311,436626.80079917,0
+SAH.US,D,20201013,000000,38.8252,39.744,38.1589,38.1973,440083.71754561,0
+SAH.US,D,20201014,000000,38.6513,38.7859,37.8209,37.9369,231120.88515449,0
+SAH.US,D,20201015,000000,37.3374,40.4879,37.3286,39.802,333987.81844801,0
+SAH.US,D,20201016,000000,39.5789,39.5789,38.0135,38.2357,233928.54877047,0
+SAH.US,D,20201019,000000,39.1524,39.9946,38.0725,38.2454,253335.92565346,0
+SAH.US,D,20201020,000000,38.6129,39.4905,38.2936,38.835,164986.61800164,0
+SAH.US,D,20201021,000000,39.3677,40.4005,39.3677,39.858,209143.97197925,0
+SAH.US,D,20201022,000000,40.1881,40.4005,38.5275,39.1436,244343.05744964,0
+SAH.US,D,20201023,000000,39.6575,39.8294,37.7246,38.1403,208358.3553386,0
+SAH.US,D,20201026,000000,37.5988,38.1973,36.4688,37.5988,358585.14982228,0
+SAH.US,D,20201027,000000,37.251,38.0234,34.8552,34.8739,705087.88206124,0
+SAH.US,D,20201028,000000,33.8795,35.9274,33.4933,35.7819,780421.59795942,0
+SAH.US,D,20201029,000000,35.6472,36.4885,32.8938,35.493,639182.58348888,0
+SAH.US,D,20201030,000000,35.377,35.377,33.6564,34.8365,238253.51084653,0
+SAH.US,D,20201102,000000,35.2699,36.7871,34.977,36.7479,222686.70028709,0
+SAH.US,D,20201103,000000,37.5311,38.1589,36.9129,37.5311,206774.9103997,0
+SAH.US,D,20201104,000000,36.5847,37.4357,36.3233,37.0761,193253.5524927,0
+SAH.US,D,20201105,000000,37.4819,39.6752,37.4819,38.8056,230864.44034433,0
+SAH.US,D,20201106,000000,38.9902,39.1141,37.6755,37.705,146447.28644826,0
+SAH.US,D,20201109,000000,40.5754,41.6376,39.1436,39.2114,251008.58723747,0
+SAH.US,D,20201110,000000,39.5002,40.8545,38.2936,40.5754,253477.3773543,0
+SAH.US,D,20201111,000000,40.6795,40.6795,38.7367,39.9455,121753.27945111,0
+SAH.US,D,20201112,000000,39.5199,39.7538,37.2116,37.9948,215851.22493063,0
+SAH.US,D,20201113,000000,38.216,39.6703,37.8258,38.9137,154642.32635381,0
+SAH.US,D,20201116,000000,39.6379,41.2798,38.7367,40.5557,183321.40428977,0
+SAH.US,D,20201117,000000,41.3359,41.3359,39.9061,41.0087,220441.79056008,0
+SAH.US,D,20201118,000000,41.1531,42.3706,40.5223,40.7571,200125.66282204,0
+SAH.US,D,20201119,000000,40.6795,41.1827,39.4051,39.9847,167540.88972186,0
+SAH.US,D,20201120,000000,39.6182,40.198,38.7564,38.9224,190271.87275554,0
+SAH.US,D,20201123,000000,39.348,41.2111,39.29,41.1345,206957.06762595,0
+SAH.US,D,20201124,000000,41.7614,43.9163,41.221,43.5204,297293.8225565,0
+SAH.US,D,20201125,000000,43.2305,43.2679,40.7473,41.4538,130889.63463204,0
+SAH.US,D,20201127,000000,41.3271,41.5099,40.4092,40.9232,54012.161682231,0
+SAH.US,D,20201130,000000,40.8642,40.9035,38.8841,39.0089,158171.49540789,0
+SAH.US,D,20201201,000000,39.6752,40.9693,39.3037,40.6323,129850.62609565,0
+SAH.US,D,20201202,000000,39.5887,41.0952,39.1337,40.7374,159814.9809968,0
+SAH.US,D,20201203,000000,40.8151,41.9747,39.8294,40.7758,137960.18439781,0
+SAH.US,D,20201204,000000,41.1246,42.5053,40.2343,42.2822,115190.53111498,0
+SAH.US,D,20201207,000000,42.6901,42.7569,41.8075,42.5446,211508.96300626,0
+SAH.US,D,20201208,000000,41.9943,42.5053,40.876,41.1531,212348.51446808,0
+SAH.US,D,20201209,000000,41.3192,42.4296,41.1924,41.8302,218446.20217627,0
+SAH.US,D,20201210,000000,41.3458,41.5334,40.2442,40.3021,120024.31225882,0
+SAH.US,D,20201211,000000,39.7637,40.6225,39.6575,40.0722,114625.74194974,0
+SAH.US,D,20201214,000000,41.0008,41.4755,38.5619,38.7928,292583.17562706,0
+SAH.US,D,20201215,000000,39.0552,40.8171,38.8223,39.3362,294820.96188712,0
+SAH.US,D,20201216,000000,39.5484,39.9455,38.328,38.9962,394694.00378586,0
+SAH.US,D,20201217,000000,38.9874,39.8471,38.2602,39.7233,265727.70523,0
+SAH.US,D,20201218,000000,39.7528,40.4102,37.9123,38.2504,1269257.3056647,0
+SAH.US,D,20201221,000000,37.5831,38.7348,36.963,38.3663,315946.11194292,0
+SAH.US,D,20201222,000000,38.4941,38.4941,36.6819,36.9051,247055.06308087,0
+SAH.US,D,20201223,000000,37.2343,37.3895,36.4501,36.9827,175712.5239503,0
+SAH.US,D,20201224,000000,37.022,37.4907,36.5365,37.0024,96155.60978959,0
+SAH.US,D,20201228,000000,37.3217,37.699,36.5661,36.8952,234801.68229077,0
+SAH.US,D,20201229,000000,37.2627,37.3699,36.0629,36.9925,286423.41199259,0
+SAH.US,D,20201230,000000,37.0986,39.3264,37.0986,37.873,224078.82925651,0
+SAH.US,D,20201231,000000,37.5635,37.8249,36.3627,37.3502,310620.8115796,0
+SAH.US,D,20210104,000000,37.7383,39.3607,36.343,37.3699,277961.75089553,0
+SAH.US,D,20210105,000000,37.3404,38.7053,36.5267,38.3575,237291.84280845,0
+SAH.US,D,20210106,000000,39.1318,41.1954,38.6571,40.9811,326563.13061107,0
+SAH.US,D,20210107,000000,41.166,42.0386,40.8368,41.7752,266349.48213082,0
+SAH.US,D,20210108,000000,42.0946,42.1437,40.7,41.4371,240225.69355322,0
+SAH.US,D,20210111,000000,40.8072,42.3373,40.8072,42.1437,143952.03773991,0
+SAH.US,D,20210112,000000,42.2125,44.3429,42.2125,43.5577,247091.69805375,0
+SAH.US,D,20210113,000000,43.2,43.2285,40.7974,41.785,209558.15070042,0
+SAH.US,D,20210114,000000,42.0189,45.5997,41.9206,44.9424,513630.46087778,0
+SAH.US,D,20210115,000000,45.0298,47.392,44.448,46.4822,701246.29809955,0
+SAH.US,D,20210119,000000,47.1119,47.4894,45.3687,46.1432,344537.67299921,0
+SAH.US,D,20210120,000000,46.4045,47.6535,46.3092,46.83,202149.74507364,0
+SAH.US,D,20210121,000000,46.6766,47.2664,46.1922,46.5892,148421.50443122,0
+SAH.US,D,20210122,000000,45.9593,46.317,44.0707,45.4366,291768.04748048,0
+SAH.US,D,20210125,000000,45.0111,45.3973,41.5728,42.6871,264891.20668259,0
+SAH.US,D,20210126,000000,43.2384,45.5732,42.2311,42.7932,240593.06092015,0
+SAH.US,D,20210127,000000,41.6514,41.7505,38.2798,40.3522,611447.87374272,0
+SAH.US,D,20210128,000000,40.6903,41.839,38.6395,41.5236,403229.95246681,0
+SAH.US,D,20210129,000000,41.5236,41.6415,38.842,39.6369,346730.68318132,0
+SAH.US,D,20210201,000000,39.9749,41.6023,39.9258,41.1463,192126.00943851,0
+SAH.US,D,20210202,000000,42.0286,43.1224,40.0623,40.4986,384185.87239821,0
+SAH.US,D,20210203,000000,40.5763,41.4273,39.2389,40.8171,256165.97730842,0
+SAH.US,D,20210204,000000,40.7,41.4952,40.1783,40.7689,631810.81283499,0
+SAH.US,D,20210205,000000,41.3684,42.2409,39.8963,41.6219,252589.9969001,0
+SAH.US,D,20210208,000000,41.8911,43.6934,41.8724,43.3347,277265.68641082,0
+SAH.US,D,20210209,000000,43.315,44.8066,43.0644,44.0903,238400.05073805,0
+SAH.US,D,20210210,000000,44.1876,46.9077,43.491,45.3196,632426.48390699,0
+SAH.US,D,20210211,000000,45.8434,46.7249,44.8932,45.863,327714.07934237,0
+SAH.US,D,20210212,000000,45.2616,45.6095,43.9263,44.6534,235457.04125005,0
+SAH.US,D,20210216,000000,45.2125,46.9666,42.7058,42.7342,311629.29097193,0
+SAH.US,D,20210217,000000,41.4273,41.9255,38.4547,39.9552,738844.97429357,0
+SAH.US,D,20210218,000000,40.934,41.447,38.1069,38.1452,596191.44281462,0
+SAH.US,D,20210219,000000,38.0086,40.5567,38.0086,39.9455,456755.68312026,0
+SAH.US,D,20210222,000000,39.6467,42.86,39.4895,42.0483,589775.23437,0
+SAH.US,D,20210223,000000,41.5049,42.638,39.9552,40.2934,695499.69554812,0
+SAH.US,D,20210224,000000,40.1409,42.6772,39.9749,42.6281,597872.58101454,0
+SAH.US,D,20210225,000000,42.9956,45.1172,42.2596,43.0939,699970.17987757,0
+SAH.US,D,20210226,000000,42.9376,45.2322,42.6871,44.6534,714947.77795654,0
+SAH.US,D,20210301,000000,45.5142,46.4822,44.4196,46.0459,540193.86912994,0
+SAH.US,D,20210302,000000,46.0753,46.3367,45.2224,45.8237,326822.62833563,0
+SAH.US,D,20210303,000000,46.3269,47.0001,45.242,45.9112,311296.52330161,0
+SAH.US,D,20210304,000000,45.4858,46.2119,43.539,45.242,440672.9300261,0
+SAH.US,D,20210305,000000,45.9692,46.5499,44.3173,46.2896,507147.08831622,0
+SAH.US,D,20210308,000000,46.7533,48.758,46.5598,48.4288,571003.88132172,0
+SAH.US,D,20210309,000000,48.817,49.1845,47.2192,48.4386,403242.16412444,0
+SAH.US,D,20210310,000000,48.4191,51.818,48.3994,51.198,314541.77131586,0
+SAH.US,D,20210311,000000,51.0427,52.2829,50.2978,51.1784,327436.26413136,0
+SAH.US,D,20210312,000000,51.5085,52.2455,50.6211,51.4702,452000.26011285,0
+SAH.US,D,20210315,000000,51.2668,52.0911,50.3745,51.8092,315795.50149885,0
+SAH.US,D,20210316,000000,51.4799,53.7795,51.198,52.8282,508733.58616953,0
+SAH.US,D,20210317,000000,52.6336,53.9631,51.9153,53.4384,465259.06738088,0
+SAH.US,D,20210318,000000,53.6635,54.4004,51.6647,51.9055,219051.69686692,0
+SAH.US,D,20210319,000000,52.5954,52.5954,50.9277,51.0329,520719.32813,0
+SAH.US,D,20210322,000000,50.8884,51.9252,48.1517,49.8114,191897.04085802,0
+SAH.US,D,20210323,000000,48.9959,49.1904,47.8215,47.851,303084.18354775,0
+SAH.US,D,20210324,000000,48.3267,49.1216,46.1529,46.1529,170383.15303444,0
+SAH.US,D,20210325,000000,45.6577,48.8711,45.358,48.5683,197443.16869674,0
+SAH.US,D,20210326,000000,49.102,50.5386,48.1233,50.2958,346784.6180025,0
+SAH.US,D,20210329,000000,50.0924,51.6057,47.8707,47.8707,242924.46988869,0
+SAH.US,D,20210330,000000,47.8707,49.6945,47.5405,49.1511,283107.94694699,0
+SAH.US,D,20210331,000000,49.1314,50.2762,48.074,48.0936,353669.9576276,0
+SAH.US,D,20210401,000000,47.91,48.2686,45.9643,47.6563,333739.51474294,0
+SAH.US,D,20210405,000000,48.1517,49.0155,47.4245,48.7826,194687.40462568,0
+SAH.US,D,20210406,000000,48.647,49.2817,47.2781,48.5015,176563.26943161,0
+SAH.US,D,20210407,000000,48.1517,48.4819,47.5405,47.8215,274199.54270842,0
+SAH.US,D,20210408,000000,48.0062,48.8514,46.9292,48.6862,138848.58249015,0
+SAH.US,D,20210409,000000,48.7049,49.7524,47.8018,49.4616,226040.83558185,0
+SAH.US,D,20210412,000000,49.4616,49.7043,47.8608,48.19,307303.31125773,0
+SAH.US,D,20210413,000000,47.9384,48.1419,47.1503,47.4628,248481.7917469,0
+SAH.US,D,20210414,000000,47.2977,48.7727,47.2977,48.0259,435525.7163365,0
+SAH.US,D,20210415,000000,48.4338,48.8985,47.1139,48.8985,177328.53330954,0
+SAH.US,D,20210416,000000,49.4035,50.4315,48.2785,48.9859,136274.97564535,0
+SAH.US,D,20210419,000000,49.0056,49.0056,47.676,48.5683,277030.61200151,0
+SAH.US,D,20210420,000000,48.5389,49.5393,46.3279,46.9195,177605.33088241,0
+SAH.US,D,20210421,000000,47.1042,48.0936,45.8533,47.9483,195955.38174257,0
+SAH.US,D,20210422,000000,48.2883,48.9368,47.5021,47.5896,264666.30865462,0
+SAH.US,D,20210423,000000,47.851,49.7721,46.8241,49.1707,161314.97960859,0
+SAH.US,D,20210426,000000,49.6453,50.5582,48.9271,49.1412,215959.094573,0
+SAH.US,D,20210427,000000,49.1707,50.2762,49.1412,49.4429,144446.60987378,0
+SAH.US,D,20210428,000000,49.6748,50.0532,48.1615,49.5785,153208.47422084,0
+SAH.US,D,20210429,000000,51.14,51.14,48.074,49.549,366545.11531853,0
+SAH.US,D,20210430,000000,49.6453,50.2664,47.3174,47.8707,350618.0608591,0
+SAH.US,D,20210503,000000,48.2981,49.7132,47.735,49.3545,320103.16372662,0
+SAH.US,D,20210504,000000,49.4616,51.6932,48.8219,51.5271,405818.82388365,0
+SAH.US,D,20210505,000000,52.043,52.043,50.0679,50.3548,220776.59350667,0
+SAH.US,D,20210506,000000,50.2281,51.5183,49.1609,50.8098,185840.05867525,0
+SAH.US,D,20210507,000000,50.5101,50.5101,49.3643,50.0433,165807.85197702,0
+SAH.US,D,20210510,000000,50.0148,51.0918,49.3348,49.6276,273550.28957794,0
+SAH.US,D,20210511,000000,48.6667,48.6667,46.7101,47.231,222527.94873795,0
+SAH.US,D,20210512,000000,46.7937,47.4924,46.3475,46.7642,305451.20985103,0
+SAH.US,D,20210513,000000,47.0069,48.0936,46.4537,47.6093,163103.98745088,0
+SAH.US,D,20210514,000000,48.1419,49.4135,47.512,49.2493,128308.90432029,0
+SAH.US,D,20210517,000000,49.0351,50.1996,48.3267,50.1308,160787.84305438,0
+SAH.US,D,20210518,000000,50.1603,50.4649,48.6273,48.6951,170631.45673951,0
+SAH.US,D,20210519,000000,47.4924,47.8117,45.5987,46.8034,348363.99238886,0
+SAH.US,D,20210520,000000,46.9981,47.1239,45.7844,46.5313,188668.07505393,0
+SAH.US,D,20210521,000000,47.1622,47.4049,46.5804,47.0648,167160.29305917,0
+SAH.US,D,20210524,000000,47.2781,47.6563,46.6285,46.8418,146983.5817457,0
+SAH.US,D,20210525,000000,46.939,48.3168,46.5411,46.5902,198972.67881447,0
+SAH.US,D,20210526,000000,47.2781,47.6957,46.8516,47.2397,101786.20159357,0
+SAH.US,D,20210527,000000,47.686,48.0269,47.3469,47.4628,123389.64157307,0
+SAH.US,D,20210528,000000,47.6563,47.851,46.3092,46.7937,136856.04702075,0
+SAH.US,D,20210601,000000,47.2781,50.0335,47.1042,49.6374,296701.55716161,0
+SAH.US,D,20210602,000000,49.6748,49.6748,46.3761,46.7455,345251.03733223,0
+SAH.US,D,20210603,000000,46.658,47.3852,46.3327,46.7642,201627.6967101,0
+SAH.US,D,20210604,000000,46.9784,46.9784,45.9014,46.2119,239124.60909056,0
+SAH.US,D,20210607,000000,46.1825,46.2896,45.3677,46.2797,192924.85537492,0
+SAH.US,D,20210608,000000,46.4831,46.6679,45.6969,46.6099,156218.64782578,0
+SAH.US,D,20210609,000000,46.5705,46.5705,45.2499,45.4061,149881.81515573,0
+SAH.US,D,20210610,000000,45.8719,46.1284,44.9993,45.1349,192023.22798683,0
+SAH.US,D,20210611,000000,45.3286,45.804,45.1152,45.299,114818.07555737,0
+SAH.US,D,20210614,000000,45.4553,45.864,44.1218,44.4234,170768.83788781,0
+SAH.US,D,20210615,000000,44.6868,44.8607,43.2659,44.2397,184424.5240287,0
+SAH.US,D,20210616,000000,44.0736,44.4814,43.315,44.2977,122480.89071802,0
+SAH.US,D,20210617,000000,44.1709,44.1709,42.3127,42.8188,262278.92958863,0
+SAH.US,D,20210618,000000,42.0219,43.1882,42.0219,42.6635,737875.16515039,0
+SAH.US,D,20210621,000000,43.0427,44.3369,42.9259,43.3445,286280.94265362,0
+SAH.US,D,20210622,000000,43.4613,43.4613,42.0119,43.0723,302125.56842407,0
+SAH.US,D,20210623,000000,43.3445,43.539,42.6438,43.1303,174855.67264016,0
+SAH.US,D,20210624,000000,43.3445,43.4516,42.7412,43.3926,229152.77300035,0
+SAH.US,D,20210625,000000,43.772,45.24,43.772,44.5698,718600.08122502,0
+SAH.US,D,20210628,000000,44.4146,44.4146,42.4974,43.0527,269139.84589848,0
+SAH.US,D,20210629,000000,43.2757,43.9763,42.411,42.7313,188076.82729718,0
+SAH.US,D,20210630,000000,42.411,43.6363,42.1574,43.5204,270912.5715306,0
+SAH.US,D,20210701,000000,43.88,45.5142,43.6795,45.4061,280778.57325472,0
+SAH.US,D,20210702,000000,45.5142,45.864,45.0081,45.4356,212823.75147738,0
+SAH.US,D,20210706,000000,45.2597,45.524,42.7952,42.8964,302401.3483588,0
+SAH.US,D,20210707,000000,42.5367,43.7818,42.5367,43.1695,216954.34466956,0
+SAH.US,D,20210708,000000,42.2645,43.8899,41.1747,43.1018,348257.14038464,0
+SAH.US,D,20210709,000000,43.9469,45.639,43.9469,45.5634,217722.6614619,0
+SAH.US,D,20210712,000000,45.1732,46.9824,45.1732,46.3023,240954.32245828,0
+SAH.US,D,20210713,000000,45.9328,46.6719,45.4061,46.2336,185398.40372442,0
+SAH.US,D,20210714,000000,46.3937,47.5081,46.1844,46.3121,204789.49839724,0
+SAH.US,D,20210715,000000,46.2336,47.7409,46.1746,46.4959,248067.61302574,0
+SAH.US,D,20210716,000000,47.0599,47.0599,45.0268,45.3089,300746.66875041,0
+SAH.US,D,20210719,000000,44.3272,45.0366,43.1498,44.2397,261735.51082426,0
+SAH.US,D,20210720,000000,44.5109,47.6053,44.2397,47.1769,259870.18012179,0
+SAH.US,D,20210721,000000,47.4589,49.6571,47.2928,47.9748,323523.4455002,0
+SAH.US,D,20210722,000000,47.6526,47.9158,46.9724,47.2437,136436.7801089,0
+SAH.US,D,20210723,000000,47.6623,47.7803,46.6423,47.6339,311601.81474228,0
+SAH.US,D,20210726,000000,48.2372,48.6362,47.3763,48.0032,172495.76980384,0
+SAH.US,D,20210727,000000,47.9748,49.2395,47.5081,49.102,261634.76464883,0
+SAH.US,D,20210728,000000,49.8705,51.3404,48.0712,48.9859,265394.93755968,0
+SAH.US,D,20210729,000000,51.5537,53.0031,48.529,52.0018,838037.21627962,0
+SAH.US,D,20210730,000000,51.7876,53.4994,51.7492,53.0611,463856.7620301,0
+SAH.US,D,20210802,000000,53.4994,56.4179,53.3441,54.6373,752106.83447599,0
+SAH.US,D,20210803,000000,54.9488,55.3046,52.9834,53.0808,482222.07746229,0
+SAH.US,D,20210804,000000,52.5079,53.0611,49.4379,49.5894,472313.33493648,0
+SAH.US,D,20210805,000000,49.7839,51.3209,49.7839,50.5906,364056.99007712,0
+SAH.US,D,20210806,000000,51.3404,52.1601,50.1436,51.0378,307526.17400941,0
+SAH.US,D,20210809,000000,50.5239,51.3886,49.6571,50.3862,248277.24648166,0
+SAH.US,D,20210810,000000,50.0659,51.933,49.8124,51.5832,178484.57023152,0
+SAH.US,D,20210811,000000,51.4564,51.5439,50.4501,51.2334,105066.04930443,0
+SAH.US,D,20210812,000000,51.0967,51.5832,48.3531,50.7558,283029.58881055,0
+SAH.US,D,20210813,000000,50.7273,50.8245,49.5206,49.6286,129880.13760158,0
+SAH.US,D,20210816,000000,49.1314,51.6717,48.646,51.5733,211811.20153251,0
+SAH.US,D,20210817,000000,50.854,52.1581,48.7039,48.8504,280132.37303866,0
+SAH.US,D,20210818,000000,48.9368,49.1904,47.4392,48.3345,319807.03102918,0
+SAH.US,D,20210819,000000,47.4884,48.529,47.1092,47.9355,327415.91136865,0
+SAH.US,D,20210820,000000,47.7606,48.9172,47.3027,48.8798,254629.34372374,0
+SAH.US,D,20210823,000000,48.8012,49.4537,48.2913,48.8504,199475.39205342,0
+SAH.US,D,20210824,000000,49.3064,50.2497,48.6941,49.0744,216437.38449671,0
+SAH.US,D,20210825,000000,49.3555,49.609,48.6362,48.7325,144068.04848736,0
+SAH.US,D,20210826,000000,48.2568,48.9172,48.1006,48.4318,224779.98193191,0
+SAH.US,D,20210827,000000,48.3345,49.8999,48.2077,49.4714,284077.75609016,0
+SAH.US,D,20210830,000000,49.6571,49.6571,48.4898,49.326,170105.33782343,0
+SAH.US,D,20210831,000000,49.326,49.609,48.3394,49.1609,226470.27887505,0
+SAH.US,D,20210901,000000,49.8705,51.0476,48.6657,49.8705,276644.92714814,0
+SAH.US,D,20210902,000000,49.9589,50.4059,48.3443,48.4515,252434.29826536,0
+SAH.US,D,20210903,000000,47.9551,48.8307,47.2928,48.6362,291358.95695,0
+SAH.US,D,20210907,000000,48.4799,48.8887,47.2634,47.3223,300498.36504533,0
+SAH.US,D,20210908,000000,47.2928,48.0525,46.7494,48.0525,275404.4262609,0
+SAH.US,D,20210909,000000,47.7704,49.0449,47.2349,48.9271,553691.82135982,0
+SAH.US,D,20210910,000000,49.0351,49.7347,48.6067,48.6165,213018.12036127,0
+SAH.US,D,20210913,000000,49.1609,49.715,48.0279,49.5009,240766.0594032,0
+SAH.US,D,20210914,000000,49.9009,49.9499,48.8582,49.0823,220883.4455109,0
+SAH.US,D,20210915,000000,49.0823,49.9991,48.1271,49.7848,254201.93570681,0
+SAH.US,D,20210916,000000,49.8045,52.2602,49.8045,51.6854,354747.63641314,0
+SAH.US,D,20210917,000000,52.047,53.7421,51.7247,52.7683,1036767.6972179,0
+SAH.US,D,20210920,000000,51.5684,52.3683,50.1652,51.0417,251410.55430101,0
+SAH.US,D,20210921,000000,52.1738,52.7289,50.7784,52.4361,209677.21436227,0
+SAH.US,D,20210922,000000,53.3519,55.2052,53.236,53.6359,925622.27769165,0
+SAH.US,D,20210923,000000,54.2402,55.8489,53.7912,54.8937,644149.67522848,0
+SAH.US,D,20210924,000000,54.8937,55.1955,53.577,54.4064,302144.90354864,0
+SAH.US,D,20210927,000000,54.9027,55.7605,54.4064,55.2052,525236.62381368,0
+SAH.US,D,20210928,000000,55.1955,56.5505,53.0504,53.47,353719.82189624,0
+SAH.US,D,20210929,000000,53.8796,54.8937,52.8852,54.0654,369717.09338702,0
+SAH.US,D,20210930,000000,53.0798,53.6065,50.3598,51.2275,623811.15945147,0
+SAH.US,D,20211001,000000,51.2962,52.5344,49.8762,51.6471,694759.87262358,0
+SAH.US,D,20211004,000000,51.6471,54.9027,51.3837,54.4938,438899.18675584,0
+SAH.US,D,20211005,000000,54.6009,54.6885,52.5727,53.3432,425946.68856661,0
+SAH.US,D,20211006,000000,52.6995,53.8403,52.2022,52.5147,233554.05793658,0
+SAH.US,D,20211007,000000,53.5278,53.9574,52.9628,53.2655,337946.43079528,0
+SAH.US,D,20211008,000000,52.7289,53.9277,52.6798,52.8557,237306.08974234,0
+SAH.US,D,20211011,000000,53.5574,54.9419,52.9186,53.6654,351502.38839889,0
+SAH.US,D,20211012,000000,54.0458,54.8937,53.7618,54.767,216757.9405094,0
+SAH.US,D,20211013,000000,54.8447,55.732,51.081,51.3444,414383.2664324,0
+SAH.US,D,20211014,000000,51.6077,52.051,49.7848,51.0319,365335.14357537,0
+SAH.US,D,20211015,000000,51.7148,52.2406,50.7685,50.8275,279271.45117598,0
+SAH.US,D,20211018,000000,50.6909,50.6909,49.8045,50.0178,272358.63532122,0
+SAH.US,D,20211019,000000,50.1652,51.2471,49.667,49.8045,285965.4748316,0
+SAH.US,D,20211020,000000,50.6035,52.0657,49.3751,50.0964,328891.48666519,0
+SAH.US,D,20211021,000000,50.8669,52.0754,50.5357,51.9192,420167.52159484,0
+SAH.US,D,20211022,000000,51.5291,51.8995,50.1652,50.7301,315046.5198311,0
+SAH.US,D,20211025,000000,50.6516,52.3782,50.6516,52.3585,376989.13550363,0
+SAH.US,D,20211026,000000,52.2799,52.6995,48.7796,48.8878,462886.95288693,0
+SAH.US,D,20211027,000000,48.76,49.1501,47.8245,48.3698,552489.99072174,0
+SAH.US,D,20211028,000000,47.7664,49.5598,47.0452,47.7763,762916.18675177,0
+SAH.US,D,20211029,000000,47.8441,49.7457,47.7272,48.1949,548874.32242614,0
+SAH.US,D,20211101,000000,48.5172,50.457,48.5172,49.7457,285034.33593757,0
+SAH.US,D,20211102,000000,49.3751,50.175,48.2736,49.2188,273192.08095423,0
+SAH.US,D,20211103,000000,49.3555,51.5094,49.3555,50.6909,477481.91902692,0
+SAH.US,D,20211104,000000,51.0613,51.2668,50.0178,51.1007,366799.52485242,0
+SAH.US,D,20211105,000000,52.0077,52.0854,50.0178,50.3302,287328.0922951,0
+SAH.US,D,20211108,000000,50.4373,51.988,49.9009,50.1947,293137.78841093,0
+SAH.US,D,20211109,000000,50.3008,51.6077,50.0374,50.4865,217747.08477715,0
+SAH.US,D,20211110,000000,50.2517,51.1243,49.1304,49.7848,248209.06472657,0
+SAH.US,D,20211111,000000,50.0472,50.3598,49.3653,49.5009,196667.72843745,0
+SAH.US,D,20211112,000000,49.7848,50.0374,49.2964,49.726,228449.58504869,0
+SAH.US,D,20211115,000000,50.1062,50.7007,49.5894,49.9795,176630.43354855,0
+SAH.US,D,20211116,000000,49.8528,51.0613,49.2769,50.1357,179957.09261366,0
+SAH.US,D,20211117,000000,48.2342,48.8878,45.1044,46.0301,966758.26404482,0
+SAH.US,D,20211118,000000,45.9141,47.2005,44.8401,46.9666,604606.29255745,0
+SAH.US,D,20211119,000000,46.4497,46.9273,45.07,45.6007,435804.54918564,0
+SAH.US,D,20211122,000000,46.0694,48.0976,46.0694,47.2487,428601.70646225,0
+SAH.US,D,20211123,000000,47.1129,47.7684,46.6158,46.9077,324634.7063442,0
+SAH.US,D,20211124,000000,46.2944,47.0255,45.9141,45.9141,255360.00790506,0
+SAH.US,D,20211126,000000,44.3144,45.8159,44.109,45.6695,169909.95130141,0
+SAH.US,D,20211129,000000,45.8847,46.5274,44.6554,44.9285,277293.16264048,0
+SAH.US,D,20211130,000000,44.3536,45.5909,43.4369,43.7877,326882.66898563,0
+SAH.US,D,20211201,000000,44.9777,45.1536,42.8708,42.9003,282787.39093429,0
+SAH.US,D,20211202,000000,43.2521,45.8749,42.9593,45.0946,698858.91903356,0
+SAH.US,D,20211203,000000,45.1339,46.8251,43.934,46.4203,557294.26035965,0
+SAH.US,D,20211206,000000,47.171,50.2379,47.0638,48.8878,470077.58395269,0
+SAH.US,D,20211207,000000,49.6571,49.726,48.3846,48.9064,339755.79140028,0
+SAH.US,D,20211208,000000,49.0734,49.4439,47.0255,47.6583,287969.20432049,0
+SAH.US,D,20211209,000000,47.2584,48.5457,46.7514,48.2441,394666.5275562,0
+SAH.US,D,20211210,000000,48.7118,49.2188,47.0738,49.0734,204667.38182098,0
+SAH.US,D,20211213,000000,49.0912,49.2287,46.0988,46.5568,305141.84785782,0
+SAH.US,D,20211214,000000,46.322,48.9515,46.1175,46.5666,314282.2735913,0
+SAH.US,D,20211215,000000,46.7819,48.3846,45.8336,47.8667,296166.27950231,0
+SAH.US,D,20211216,000000,47.9935,48.7953,46.5224,46.6748,267102.53435112,0
+SAH.US,D,20211217,000000,46.9185,47.4953,45.863,46.2443,895695.57540151,0
+SAH.US,D,20211220,000000,45.8533,45.8533,44.1424,45.6872,397205.53470439,0
+SAH.US,D,20211221,000000,46.1559,46.7229,45.0612,46.6933,441608.13947265,0
+SAH.US,D,20211222,000000,46.8408,47.5936,46.0931,46.8408,206250.82675988,0
+SAH.US,D,20211223,000000,47.1139,47.4412,45.9505,47.2507,152542.93888019,0
+SAH.US,D,20211227,000000,47.4264,47.5345,46.2346,47.2702,193698.26035793,0
+SAH.US,D,20211228,000000,47.0648,47.9257,46.8791,47.4854,125900.15485346,0
+SAH.US,D,20211229,000000,47.2507,47.906,46.777,47.4854,160146.73102898,0
+SAH.US,D,20211230,000000,47.6613,48.4338,47.3291,47.8765,163423.52582544,0
+SAH.US,D,20211231,000000,47.7891,48.6293,47.3194,48.3364,261793.51619798,0
+SAH.US,D,20220103,000000,48.6194,49.89,48.2971,48.5703,197935.70555435,0
+SAH.US,D,20220104,000000,49.1275,50.5838,48.7364,49.4891,256507.90372196,0
+SAH.US,D,20220105,000000,49.6267,50.7214,48.6587,48.756,225006.91523614,0
+SAH.US,D,20220106,000000,49.1816,49.555,48.248,49.0007,508609.434317,0
+SAH.US,D,20220107,000000,48.6981,50.2801,48.4435,48.59,210966.56188001,0
+SAH.US,D,20220110,000000,48.0722,48.7757,46.9185,48.5801,232991.30404763,0
+SAH.US,D,20220111,000000,48.4141,48.9712,47.5641,48.7079,198085.29836026,0
+SAH.US,D,20220112,000000,48.5801,49.1845,46.7327,46.9381,264571.66830802,0
+SAH.US,D,20220113,000000,47.3685,48.3168,46.9872,47.5836,209368.8700072,0
+SAH.US,D,20220114,000000,47.1729,47.8373,45.8729,47.1042,267300.97378755,0
+SAH.US,D,20220118,000000,47.1042,48.3551,46.7033,47.1533,288833.17909757,0
+SAH.US,D,20220119,000000,47.1632,47.3538,45.1152,45.6872,432740.44075951,0
+SAH.US,D,20220120,000000,45.7068,46.9774,43.6048,43.7228,392241.49587919,0
+SAH.US,D,20220121,000000,43.429,45.7746,43.1745,44.8559,405418.89209637,0
+SAH.US,D,20220124,000000,44.3969,48.6145,44.0157,48.1507,561130.75613066,0
+SAH.US,D,20220125,000000,47.4854,49.9589,47.0599,49.265,411874.78842828,0
+SAH.US,D,20220126,000000,49.7337,49.9068,48.0573,48.3168,462206.15297424,0
+SAH.US,D,20220127,000000,48.5801,49.7142,48.5409,48.9418,385881.25753203,0
+SAH.US,D,20220128,000000,48.9615,49.2837,47.1632,48.3551,332031.91795148,0
+SAH.US,D,20220131,000000,47.9158,49.9293,47.9158,49.8605,383929.42758806,0
+SAH.US,D,20220201,000000,49.7928,50.2714,48.5801,49.8508,341823.63209171,0
+SAH.US,D,20220202,000000,49.5383,49.949,48.4632,49.3525,205042.890293,0
+SAH.US,D,20220203,000000,49.1471,50.0168,48.307,48.5319,228404.80897072,0
+SAH.US,D,20220204,000000,48.3551,48.3551,46.1175,47.4078,285691.73017314,0
+SAH.US,D,20220207,000000,47.6908,48.1694,46.6452,46.8988,207203.33605476,0
+SAH.US,D,20220208,000000,46.6933,48.6735,46.6933,47.9355,189865.83513947,0
+SAH.US,D,20220209,000000,48.649,49.6945,48.3944,48.6194,282200.21373008,0
+SAH.US,D,20220210,000000,48.2381,48.649,46.9086,47.2604,265591.34171984,0
+SAH.US,D,20220211,000000,47.6122,48.0338,46.9381,47.5149,240027.25411679,0
+SAH.US,D,20220214,000000,47.7596,48.3649,47.1239,47.1336,221282.35966004,0
+SAH.US,D,20220215,000000,47.6908,49.4212,47.6908,49.3525,274959.71839567,0
+SAH.US,D,20220216,000000,53.0178,53.0178,50.3882,52.3438,636570.30639494,0
+SAH.US,D,20220217,000000,52.3044,53.5652,50.5209,51.1507,362355.49911449,0
+SAH.US,D,20220218,000000,50.8973,52.4509,50.6035,51.0241,293405.42724057,0
+SAH.US,D,20220222,000000,50.5838,51.3562,48.8739,49.1963,300658.13423261,0
+SAH.US,D,20220223,000000,49.89,51.1311,49.3624,49.5088,267186.99831637,0
+SAH.US,D,20220224,000000,48.131,50.8186,47.7498,50.6231,328227.98660082,0
+SAH.US,D,20220225,000000,50.0954,52.842,49.7337,52.6465,357865.67966046,0
+SAH.US,D,20220228,000000,51.7767,52.6955,51.5713,52.5,352784.61244967,0
+SAH.US,D,20220301,000000,52.3143,52.8449,49.7043,50.5651,302000.3989334,0
+SAH.US,D,20220302,000000,51.1027,54.4545,51.0142,53.8983,371323.94400304,0
+SAH.US,D,20220303,000000,53.859,54.255,51.3856,52.2455,307868.10042295,0
+SAH.US,D,20220304,000000,51.708,52.2749,49.4212,50.1151,497700.35350394,0
+SAH.US,D,20220307,000000,50.3008,51.0536,48.8347,49.0597,361457.94227893,0
+SAH.US,D,20220308,000000,48.7953,51.3562,48.0377,49.8999,315720.19627683,0
+SAH.US,D,20220309,000000,50.0463,50.3058,48.3168,48.4435,362979.31129158,0
+SAH.US,D,20220310,000000,47.3488,47.8765,46.2443,47.5051,293304.68106516,0
+SAH.US,D,20220311,000000,46.7033,47.168,46.0586,46.2246,289585.21367974,0
+SAH.US,D,20220314,000000,46.4999,46.4999,44.1906,44.6032,403858.85283459,0
+SAH.US,D,20220315,000000,44.3183,45.7137,44.0923,45.6745,385455.88479137,0
+SAH.US,D,20220316,000000,46.038,47.0795,45.2519,46.1952,405135.9886947,0
+SAH.US,D,20220317,000000,46.4704,47.2368,45.5663,47.2073,282365.07110803,0
+SAH.US,D,20220318,000000,46.5785,47.6987,45.2028,47.6593,543282.40087131,0
+SAH.US,D,20220321,000000,47.9051,48.9172,47.2467,47.9738,253413.26615176,0
+SAH.US,D,20220322,000000,48.0819,48.8287,46.7062,47.846,263918.344625,0
+SAH.US,D,20220323,000000,47.4432,47.9837,46.6866,47.0895,229263.69555712,0
+SAH.US,D,20220324,000000,46.8733,47.846,46.2886,46.6275,192813.93281814,0
+SAH.US,D,20220325,000000,46.9224,46.9224,45.0553,45.2715,263604.91207926,0
+SAH.US,D,20220328,000000,45.3206,45.3796,43.5518,44.1709,260872.55368531,0
+SAH.US,D,20220329,000000,44.8784,46.5981,44.4067,46.3622,350431.83308029,0
+SAH.US,D,20220330,000000,46.0184,46.4212,44.2102,44.2201,253315.57289075,0
+SAH.US,D,20220331,000000,44.0137,44.5345,41.6257,41.7732,446417.49730125,0
+SAH.US,D,20220401,000000,41.8813,42.5691,40.5842,41.1148,495615.21296421,0
+SAH.US,D,20220404,000000,41.4784,42.8935,41.2918,42.353,461497.8768319,0
+SAH.US,D,20220405,000000,41.8027,42.4414,40.987,41.0559,556369.22729444,0
+SAH.US,D,20220406,000000,40.7611,41.9402,40.3385,41.2327,900495.77448688,0
+SAH.US,D,20220407,000000,40.3385,40.648,37.9704,38.9137,843470.38628531,0
+SAH.US,D,20220408,000000,39.1101,40.9281,38.5697,40.2991,533591.43290651,0
+SAH.US,D,20220411,000000,39.8079,42.52,39.8079,41.3703,761118.02016626,0
+SAH.US,D,20220412,000000,41.7634,43.2374,40.8201,41.7535,922996.77130194,0
+SAH.US,D,20220413,000000,42.0877,42.8345,41.3703,42.294,581330.87312124,0
+SAH.US,D,20220414,000000,42.5102,43.7581,42.4512,42.5987,464435.79812922,0
+SAH.US,D,20220418,000000,42.4021,43.5764,42.4021,42.9426,616458.72392214,0
+SAH.US,D,20220419,000000,43.3455,45.4484,42.9229,44.9865,729521.37369569,0
+SAH.US,D,20220420,000000,45.2322,46.4016,43.8073,43.9646,507822.80003822,0
+SAH.US,D,20220421,000000,44.2692,44.4363,42.3235,42.8935,498008.69785902,0
+SAH.US,D,20220422,000000,42.5496,43.6108,41.95,42.746,348396.5568092,0
+SAH.US,D,20220425,000000,42.2744,43.8319,41.9206,43.6599,387544.07824551,0
+SAH.US,D,20220426,000000,43.2766,43.6501,42.5102,42.579,407631.23740305,0
+SAH.US,D,20220427,000000,42.7264,43.6304,41.7438,42.2351,582417.71065,0
+SAH.US,D,20220428,000000,41.3899,43.3356,39.798,42.0386,568578.84964471,0
+SAH.US,D,20220429,000000,40.6136,42.3923,40.6136,41.8125,632656.47012563,0
+SAH.US,D,20220502,000000,42.3136,43.5321,41.7928,43.4536,496300.08342943,0
+SAH.US,D,20220503,000000,43.483,46.1854,43.3455,45.979,764474.19073728,0
+SAH.US,D,20220504,000000,45.9298,48.2294,45.694,48.1999,536212.86874367,0
+SAH.US,D,20220505,000000,47.6693,47.7184,45.7039,46.5194,340603.48396719,0
+SAH.US,D,20220506,000000,46.6669,47.0403,44.9374,45.527,305004.46670952,0
+SAH.US,D,20220509,000000,45.0061,45.9987,44.0628,44.2397,387198.08127943,0
+SAH.US,D,20220510,000000,44.4951,44.6377,42.127,43.2472,293254.81679652,0
+SAH.US,D,20220511,000000,43.4733,45.1831,42.746,43.7287,362576.3265899,0
+SAH.US,D,20220512,000000,43.8565,45.4386,43.4633,44.4951,309883.02393133,0
+SAH.US,D,20220513,000000,44.8883,46.8241,44.8883,46.2934,329423.71141009,0
+SAH.US,D,20220516,000000,45.812,46.7553,45.1142,45.4975,260702.60811667,0
+SAH.US,D,20220517,000000,46.1854,46.9027,45.4091,46.8536,289614.72518567,0
+SAH.US,D,20220518,000000,46.323,46.323,42.2351,43.0113,477306.88526761,0
+SAH.US,D,20220519,000000,42.6674,43.4437,42.0974,42.6576,380175.36050602,0
+SAH.US,D,20220520,000000,43.1489,43.2374,40.8986,42.353,456286.55193977,0
+SAH.US,D,20220523,000000,42.5691,43.1194,41.6357,42.4119,393172.63477322,0
+SAH.US,D,20220524,000000,41.9992,43.2669,41.9992,43.2472,226238.25738014,0
+SAH.US,D,20220525,000000,42.9819,45.871,42.5691,45.6645,362665.87874583,0
+SAH.US,D,20220526,000000,45.979,47.6987,45.301,45.753,257458.37774056,0
+SAH.US,D,20220527,000000,45.9692,46.8275,45.3697,46.3131,246098.48323346,0
+SAH.US,D,20220531,000000,46.2738,46.5489,44.1315,44.8195,413946.69967225,0
+SAH.US,D,20220601,000000,45.1536,45.188,43.9547,44.7802,281808.42304789,0
+SAH.US,D,20220602,000000,45.1438,45.5368,44.5718,44.7507,218159.22822205,0
+SAH.US,D,20220603,000000,44.0431,44.7605,42.7952,44.5148,270869.83072891,0
+SAH.US,D,20220606,000000,44.8686,45.3796,43.5617,44.9964,299396.26294453,0
+SAH.US,D,20220607,000000,44.5738,44.7851,43.6795,44.5541,199344.11673394,0
+SAH.US,D,20220608,000000,44.387,44.6622,43.4044,43.7581,332137.75231758,0
+SAH.US,D,20220609,000000,43.6992,44.5935,43.1489,43.9153,244344.07508778,0
+SAH.US,D,20220610,000000,43.0113,43.768,41.4637,41.7634,338007.48908342,0
+SAH.US,D,20220613,000000,40.702,40.9281,38.7574,38.9922,390346.65367081,0
+SAH.US,D,20220614,000000,38.6065,40.4558,38.5175,39.5461,332475.12807899,0
+SAH.US,D,20220615,000000,40.1888,40.3173,38.7154,39.2098,287118.58116756,0
+SAH.US,D,20220616,000000,38.3198,38.389,33.8995,34.2455,528549.94432388,0
+SAH.US,D,20220617,000000,34.0873,36.1541,33.9687,36.1244,876745.60120328,0
+SAH.US,D,20220621,000000,36.9947,37.5683,35.6597,35.8277,327054.9534765,0
+SAH.US,D,20220622,000000,35.3926,36.2826,35.1751,35.9662,239554.52657755,0
+SAH.US,D,20220623,000000,36.0948,36.5941,35.4224,36.2728,213750.04607265,0
+SAH.US,D,20220624,000000,36.4112,38.1912,36.4112,37.8451,465445.35926912,0
+SAH.US,D,20220627,000000,38.1122,38.2704,37.3507,37.9144,390875.48696755,0
+SAH.US,D,20220628,000000,38.2209,38.8242,37.0639,37.0639,618937.42317994,0
+SAH.US,D,20220629,000000,37.2914,37.3111,36.342,37.232,243403.25503595,0
+SAH.US,D,20220630,000000,36.6683,36.6683,35.0267,36.2234,403610.87483018,0
+SAH.US,D,20220701,000000,36.0651,37.1628,35.7386,37.0936,320288.83626284,0
+SAH.US,D,20220705,000000,36.1146,37.41,35.4372,37.2122,492010.28218093,0
+SAH.US,D,20220706,000000,37.0046,37.5188,34.4828,34.7597,340928.9824963,0
+SAH.US,D,20220707,000000,35.2048,37.0244,34.8685,36.5991,283432.66019254,0
+SAH.US,D,20220708,000000,36.6585,37.2716,35.986,36.2728,248506.91571109,0
+SAH.US,D,20220711,000000,36.0157,36.2826,34.8983,34.9279,265470.24200898,0
+SAH.US,D,20220712,000000,35.0663,36.609,35.0663,36.1442,204419.45818886,0
+SAH.US,D,20220713,000000,35.7289,36.0404,34.9872,35.6597,294464.13122586,0
+SAH.US,D,20220714,000000,34.295,35.0564,33.7907,34.74,314082.93858831,0
+SAH.US,D,20220715,000000,35.2246,36.2332,34.4038,36.1739,369884.44510218,0
+SAH.US,D,20220718,000000,36.7079,38.4879,36.7079,37.5781,391734.01835515,0
+SAH.US,D,20220719,000000,38.4285,39.5163,38.1714,39.1109,288339.13167973,0
+SAH.US,D,20220720,000000,38.5671,39.1702,37.6771,38.745,423634.17283462,0
+SAH.US,D,20220721,000000,38.0726,38.4681,37.0342,38.1714,318351.32608778,0
+SAH.US,D,20220722,000000,38.389,39.3087,37.7265,38.5473,254435.73729586,0
+SAH.US,D,20220725,000000,38.8044,38.839,38.033,38.3198,266917.30728065,0
+SAH.US,D,20220726,000000,37.9638,38.9132,37.4397,38.0232,200508.03368095,0
+SAH.US,D,20220727,000000,38.7154,39.7339,37.6473,39.4669,319273.56475148,0
+SAH.US,D,20220728,000000,40.0702,41.4843,38.7549,40.713,648283.21925533,0
+SAH.US,D,20220729,000000,40.5448,41.9935,40.1691,41.3854,494608.12332903,0
+SAH.US,D,20220801,000000,39.8624,43.0369,39.8328,42.5424,743542.78789401,0
+SAH.US,D,20220802,000000,41.682,42.1863,40.8316,40.8316,406581.8585955,0
+SAH.US,D,20220803,000000,41.0393,43.2544,41.0393,42.6216,423768.66597308,0
+SAH.US,D,20220804,000000,42.572,44.2433,42.572,43.3434,630933.60439436,0
+SAH.US,D,20220805,000000,42.483,44.4114,42.483,43.7093,383467.24085975,0
+SAH.US,D,20220808,000000,44.1444,46.7749,43.739,44.6883,529280.04993265,0
+SAH.US,D,20220809,000000,43.9665,44.6389,43.5312,44.5004,408000.60952223,0
+SAH.US,D,20220810,000000,46.1024,48.367,46.1024,47.2594,589801.96223838,0
+SAH.US,D,20220811,000000,47.7045,49.5339,47.7045,48.2978,531504.74846352,0
+SAH.US,D,20220812,000000,48.4461,49.4745,47.9714,49.4053,320152.32067118,0
+SAH.US,D,20220815,000000,48.8614,49.8602,48.0406,49.4449,386223.84458482,0
+SAH.US,D,20220816,000000,49.6427,54.3598,49.6427,52.7082,832369.94409865,0
+SAH.US,D,20220817,000000,51.9468,53.8653,51.8974,53.2522,525695.25161813,0
+SAH.US,D,20220818,000000,53.2818,53.9443,51.8182,53.9443,696286.14619189,0
+SAH.US,D,20220819,000000,53.0543,53.6477,52.3226,53.6477,638196.23387104,0
+SAH.US,D,20220822,000000,52.649,54.1521,52.4017,52.6094,520507.65913478,0
+SAH.US,D,20220823,000000,53.0445,54.2806,52.7429,53.7961,641594.96649025,0
+SAH.US,D,20220824,000000,53.6477,54.6465,52.4017,53.8356,758948.82522029,0
+SAH.US,D,20220825,000000,53.9741,57.9692,53.9741,57.8011,750603.17204971,0
+SAH.US,D,20220826,000000,57.8604,58.5279,55.6749,55.8529,591268.24081554,0
+SAH.US,D,20220829,000000,55.1508,56.0952,54.3992,55.5068,348610.25978743,0
+SAH.US,D,20220830,000000,56.11,56.11,54.2608,54.419,311234.3132422,0
+SAH.US,D,20220831,000000,54.3498,54.7553,52.5104,52.5994,462369.20793689,0
+SAH.US,D,20220901,000000,51.7787,52.9653,51.4622,51.8182,484570.68804838,0
+SAH.US,D,20220902,000000,52.5104,52.5402,51.0271,51.1063,369368.71953366,0
+SAH.US,D,20220906,000000,51.037,51.0667,47.1308,47.2496,797325.8861044,0
+SAH.US,D,20220907,000000,47.1606,48.545,46.6759,48.5253,478224.22987576,0
+SAH.US,D,20220908,000000,47.7045,47.9516,46.1222,47.299,429042.21271785,0
+SAH.US,D,20220909,000000,46.0035,48.0901,45.6277,46.8738,579685.65128254,0
+SAH.US,D,20220912,000000,47.1111,48.9604,47.1111,48.7922,699209.60230678,0
+SAH.US,D,20220913,000000,46.8145,47.5363,45.3706,45.43,797848.69025916,0
+SAH.US,D,20220914,000000,45.6487,46.0464,44.1821,45.778,602255.47014517,0
+SAH.US,D,20220915,000000,45.7879,47.4484,45.7581,46.2354,542735.73997447,0
+SAH.US,D,20220916,000000,44.7439,46.6331,44.6644,45.8973,1202993.3033321,0
+SAH.US,D,20220919,000000,45.599,48.393,45.599,47.3092,615595.3883788,0
+SAH.US,D,20220920,000000,46.5535,47.1203,45.947,46.4442,603465.35567254,0
+SAH.US,D,20220921,000000,46.9612,47.3888,45.2908,45.2908,401493.92476835,0
+SAH.US,D,20220922,000000,45.072,45.1516,43.7894,44.2766,428331.65984558,0
+SAH.US,D,20220923,000000,43.5706,43.5706,42.0493,43.4811,412735.90350896,0
+SAH.US,D,20220926,000000,43.4016,44.3462,43.2624,43.4115,327123.67947116,0
+SAH.US,D,20220927,000000,43.7695,45.4896,43.6502,45.3902,504151.15289417,0
+SAH.US,D,20220928,000000,45.9669,48.562,45.9072,48.0748,454095.28208553,0
+SAH.US,D,20220929,000000,45.4399,45.6388,40.6125,42.4669,962723.91658225,0
+SAH.US,D,20220930,000000,41.9201,45.2013,41.4527,43.0536,730705.48649623,0
+SAH.US,D,20221003,000000,43.8192,44.9129,43.3618,43.7894,426424.80784234,0
+SAH.US,D,20221004,000000,44.8036,45.5393,43.8689,45.0521,476073.36058067,0
+SAH.US,D,20221005,000000,43.8789,43.8888,42.0692,43.4115,395678.83073738,0
+SAH.US,D,20221006,000000,44.7439,44.9627,43.2425,44.3362,497059.79557622,0
+SAH.US,D,20221007,000000,43.7595,44.545,43.3817,43.8093,369953.42599538,0
+SAH.US,D,20221010,000000,43.3121,44.1473,42.3178,43.3718,328763.00898872,0
+SAH.US,D,20221011,000000,43.2922,45.1615,42.9144,44.7141,414986.7129938,0
+SAH.US,D,20221012,000000,44.6743,45.609,44.1374,44.7737,359304.8241967,0
+SAH.US,D,20221013,000000,44.0578,47.2297,43.3419,46.3547,441375.89533187,0
+SAH.US,D,20221014,000000,46.8419,47.2595,44.6842,44.7737,316551.5126684,0
+SAH.US,D,20221017,000000,45.6786,46.3149,44.0678,44.1473,310072.64104136,0
+SAH.US,D,20221018,000000,45.1715,45.8973,44.6842,45.8178,381595.68274089,0
+SAH.US,D,20221019,000000,44.8533,45.2411,42.0294,42.9939,401484.87325568,0
+SAH.US,D,20221020,000000,42.7652,43.5507,40.3888,40.8562,502997.5878901,0
+SAH.US,D,20221021,000000,41.0749,42.109,40.5976,41.4726,562933.68764379,0
+SAH.US,D,20221024,000000,41.761,42.8647,41.065,42.7056,453706.06704057,0
+SAH.US,D,20221025,000000,42.6658,44.4456,42.5614,44.1871,324042.14226762,0
+SAH.US,D,20221026,000000,44.9428,45.5145,43.5905,44.4556,196696.41046274,0
+SAH.US,D,20221027,000000,44.0777,48.5422,43.6004,46.7325,498491.94602591,0
+SAH.US,D,20221028,000000,46.9214,47.7666,44.6544,46.9811,384838.1357253,0
+SAH.US,D,20221031,000000,46.3945,47.523,46.0962,46.4839,332404.7342544,0
+SAH.US,D,20221101,000000,47.2297,48.4875,46.4342,48.0748,442625.00408082,0
+SAH.US,D,20221102,000000,47.5479,47.8312,45.0124,45.2709,366775.33932332,0
+SAH.US,D,20221103,000000,44.5948,45.8874,44.3263,44.6743,370340.62959308,0
+SAH.US,D,20221104,000000,45.9371,46.4517,43.9683,44.9825,279064.17006887,0
+SAH.US,D,20221107,000000,45.8973,46.7972,44.6142,46.6033,195200.89942434,0
+SAH.US,D,20221108,000000,47.2893,47.9207,46.4591,47.6075,261687.27718282,0
+SAH.US,D,20221109,000000,46.9811,48.0351,46.3945,46.4641,234675.55191754,0
+SAH.US,D,20221110,000000,48.7211,51.3759,48.7211,51.0279,460661.65166842,0
+SAH.US,D,20221111,000000,50.9086,51.9626,50.7694,51.2268,205829.3867504,0
+SAH.US,D,20221114,000000,50.4015,51.7637,50.4015,50.5904,238568.70809081,0
+SAH.US,D,20221115,000000,51.6444,53.2452,51.0926,51.3561,319520.40882534,0
+SAH.US,D,20221116,000000,50.1728,51.145,49.5464,50.5208,251527.45706852,0
+SAH.US,D,20221117,000000,49.3674,51.2815,49.0145,51.0677,252420.53965231,0
+SAH.US,D,20221118,000000,52.3504,52.3504,49.9292,51.2865,175350.93213113,0
+SAH.US,D,20221121,000000,50.6899,50.8589,49.7502,50.0635,352007.29353452,0
+SAH.US,D,20221122,000000,50.7992,51.7538,50.3419,50.3916,188081.38184473,0
+SAH.US,D,20221123,000000,50.312,51.0279,49.9789,50.8589,148776.69664507,0
+SAH.US,D,20221125,000000,51.0876,51.5549,50.5109,50.5109,94869.910055632,0
+SAH.US,D,20221128,000000,50.0734,51.0478,50.0734,50.8987,215272.12591623,0
+SAH.US,D,20221129,000000,51.1671,52.9867,51.1671,51.8433,269811.51266919,0
+SAH.US,D,20221130,000000,51.8532,52.947,51.4058,52.8376,320460.76041976,0
+SAH.US,D,20221201,000000,52.758,53.8319,51.4853,51.5151,286347.62060023,0
+SAH.US,D,20221202,000000,50.8987,52.0372,50.2225,51.7339,226236.52493485,0
+SAH.US,D,20221205,000000,51.4058,51.4058,49.9243,50.2921,274268.87979912,0
+SAH.US,D,20221206,000000,50.4711,51.366,49.7751,51.3461,227602.29762493,0
+SAH.US,D,20221207,000000,51.366,51.7041,50.1927,50.4512,213345.15944038,0
+SAH.US,D,20221208,000000,50.7794,51.5549,50.1529,51.3063,416436.96646884,0
+SAH.US,D,20221209,000000,50.6899,51.8333,50.5805,51.0677,237485.54374087,0
+SAH.US,D,20221212,000000,51.535,52.1614,50.6103,51.4455,313343.25428742,0
+SAH.US,D,20221213,000000,53.6927,53.6927,48.5223,48.92,448707.62059748,0
+SAH.US,D,20221214,000000,48.89,51.06,48.89,50.21,307510,0
+SAH.US,D,20221215,000000,49.6,50.34,49.34,49.83,359580,0
+SAH.US,D,20221216,000000,48.83,49.68,48.28,48.71,1202380,0
+SAH.US,D,20221219,000000,48.98,49.87,46.84,47.33,407221,0
+SAH.US,D,20221220,000000,47.19,47.19,44.687,44.9,473453,0
+SAH.US,D,20221221,000000,45.42,46.71,44.56,46.46,306178,0
+SAH.US,D,20221222,000000,43.77,46.61,43.09,46.46,815828,0
+SAH.US,D,20221223,000000,46.36,47.9,46.36,47.48,469952,0
+SAH.US,D,20221227,000000,47.14,48.4,47.14,47.85,345819,0
+SAH.US,D,20221228,000000,48.13,48.66,46.72,47.17,318050,0
+SAH.US,D,20221229,000000,47.54,49.1,47.54,48.7,523213,0
+SAH.US,D,20221230,000000,48.31,50.09,48.3,49.27,504962,0
+SAH.US,D,20230103,000000,49.81,50.2,46.785,47.21,417980,0
+SAH.US,D,20230104,000000,47.69,48.78,47.06,48.29,248498,0
+SAH.US,D,20230105,000000,47.64,48.04,47.105,47.39,214041,0
+SAH.US,D,20230106,000000,47.65,48.93,47.14,48.52,230589,0
+SAH.US,D,20230109,000000,48.78,49.37,48.07,49.13,331083,0
+SAH.US,D,20230110,000000,49.2,50.11,48.74,49.94,216904,0
+SAH.US,D,20230111,000000,49.91,50.83,49.485,50.24,300354,0
+SAH.US,D,20230112,000000,50.79,51.22,49.305,50.48,289873,0
+SAH.US,D,20230113,000000,49.34,49.565,48.06,49.32,193783,0
+SAH.US,D,20230117,000000,47.62,49.4,47.55,48.5,224372,0
+SAH.US,D,20230118,000000,48.88,50.3861,47.93,48.11,244180,0
+SAH.US,D,20230119,000000,47.45,48.7,46.51,48.67,280870,0
+SAH.US,D,20230120,000000,49.01,49.26,48.12,49.25,262559,0
+SAH.US,D,20230123,000000,49.38,49.79,48.7,48.86,215918,0
+SAH.US,D,20230124,000000,48.49,49.04,47.86,48.34,173982,0
+SAH.US,D,20230125,000000,48.35,49.64,47.7,49.6,103735,0
+SAH.US,D,20230126,000000,49.83,51.05,49.16,51,161665,0
+SAH.US,D,20230127,000000,51.07,51.96,49.665,50.86,291702,0
+SAH.US,D,20230130,000000,50.37,51.81,50.37,51.32,193230,0
+SAH.US,D,20230131,000000,51.5,54.12,51.5,53.71,373125,0
+SAH.US,D,20230201,000000,53.44,56.25,53.305,55.66,322920,0
+SAH.US,D,20230202,000000,56,59.47,56,58.23,335024,0
+SAH.US,D,20230203,000000,57.26,60.11,56.58,58.96,251107,0
+SAH.US,D,20230206,000000,58.92,59.52,57.685,58.14,202900,0
+SAH.US,D,20230207,000000,57.9,58.06,56.73,57.8,208900,0
+SAH.US,D,20230208,000000,57.38,58.28,56.7,57.74,171707,0
+SAH.US,D,20230209,000000,58.59,59.35,57.78,58.11,243238,0
+SAH.US,D,20230210,000000,58.02,58.73,57.15,58.42,189243,0
+SAH.US,D,20230213,000000,58.35,60.31,58.01,60.3,274250,0
+SAH.US,D,20230214,000000,59.95,61.6,59.42,61.29,285397,0
+SAH.US,D,20230215,000000,60.5,62.26,59.61,60.64,439146,0
+SAH.US,D,20230216,000000,58.46,59.67,57.57,58.99,421495,0
+SAH.US,D,20230217,000000,58.83,60.42,56.11,60,909585,0
+SAH.US,D,20230221,000000,57.69,57.815,53.85,55.26,921759,0
+SAH.US,D,20230222,000000,55.69,59.04,55.5,57.83,640423,0
+SAH.US,D,20230223,000000,58,58.15,56.8285,57.13,625815,0
+SAH.US,D,20230224,000000,55.85,57.6,55.63,56.27,418614,0
+SAH.US,D,20230227,000000,56.89,57.965,56.55,56.73,414181,0
+SAH.US,D,20230228,000000,56.79,58,56.79,56.89,509336,0
+SAH.US,D,20230301,000000,56.56,58.38,56.56,57.78,440845,0
+SAH.US,D,20230302,000000,57.37,58.76,57.25,58.46,356635,0
+SAH.US,D,20230303,000000,58.74,59.965,58.56,59.52,266556,0
+SAH.US,D,20230306,000000,59.33,59.775,58.76,58.84,417797,0
+SAH.US,D,20230307,000000,58.73,59.8,58.41,58.91,287018,0
+SAH.US,D,20230308,000000,59.15,60.2,58.62,58.65,405961,0
+SAH.US,D,20230309,000000,58.81,59.035,57.13,57.42,464484,0
+SAH.US,D,20230310,000000,56.83,56.83,53.93,55.98,604677,0
+SAH.US,D,20230313,000000,54.34,55.5029,53.275,53.48,722624,0
+SAH.US,D,20230314,000000,54.75,56.06,52.9,53.38,552885,0
+SAH.US,D,20230315,000000,51.91,52.43,49.39,51.87,623020,0
+SAH.US,D,20230316,000000,50.75,51.66,49.56,51.31,467658,0
+SAH.US,D,20230317,000000,50.45,50.575,49.04,49.53,1809184,0
+SAH.US,D,20230320,000000,50.27,52.33,50.025,50.79,414273,0
+SAH.US,D,20230321,000000,52.18,53.36,51.08,51.08,592276,0
+SAH.US,D,20230322,000000,51.62,52.22,50.47,50.5,330219,0
+SAH.US,D,20230323,000000,50.76,51.54,49.08,50.23,517060,0
+SAH.US,D,20230324,000000,49.77,51.56,49.095,51.53,437869,0
+SAH.US,D,20230327,000000,52.3,52.57,51.62,52.26,295345,0
+SAH.US,D,20230328,000000,52.06,53.08,51.83,52.23,258022,0
+SAH.US,D,20230329,000000,52.68,52.74,51.54,52.6,173079,0
+SAH.US,D,20230330,000000,53.12,53.725,52.76,53.06,202063,0
+SAH.US,D,20230331,000000,53.55,54.45,52.9,54.34,253925,0
+SAH.US,D,20230403,000000,54.24,54.97,53.38,53.84,227929,0
+SAH.US,D,20230404,000000,54.28,54.5,52.2,52.36,197006,0
+SAH.US,D,20230405,000000,51.74,51.83,50,50.82,262629,0
+SAH.US,D,20230406,000000,50.75,50.98,50.1807,50.62,283982,0
+SAH.US,D,20230410,000000,50.36,51.58,50.02,50.98,349837,0
+SAH.US,D,20230411,000000,51.8,53.87,51.37,53.32,266019,0
+SAH.US,D,20230412,000000,53.89,53.92,52.085,52.56,177685,0
+SAH.US,D,20230413,000000,53.05,53.37,52.06,52.95,140022,0
+SAH.US,D,20230414,000000,53.45,54.32,53.43,54.19,234234,0
+SAH.US,D,20230417,000000,54,54.05,52.66,53.17,246712,0
+SAH.US,D,20230418,000000,53.62,54.44,53.29,53.56,219816,0
+SAH.US,D,20230419,000000,52.51,53.6,50.85,53.44,293882,0
+SAH.US,D,20230420,000000,52.76,53.57,51.63,52.61,361775,0
+SAH.US,D,20230421,000000,52.72,53.3,51.43,53.01,178834,0
+SAH.US,D,20230424,000000,52.81,53.91,52.81,52.88,160568,0
+SAH.US,D,20230425,000000,52.5,53.35,51.325,51.84,443260,0
+SAH.US,D,20230426,000000,51.89,52.7,51.395,52.17,436309,0
+SAH.US,D,20230427,000000,48.11,48.5,45.11,46.07,1046512,0
+SAH.US,D,20230428,000000,46,46.45,44.26,44.52,442157,0
+SAH.US,D,20230501,000000,43.97,46.502,43.46,46.1,575463,0
+SAH.US,D,20230502,000000,45.76,45.83,42.4,43.41,441133,0
+SAH.US,D,20230503,000000,43.48,43.725,41.69,41.75,409235,0
+SAH.US,D,20230504,000000,41.34,41.5,39.13,39.98,390078,0
+SAH.US,D,20230505,000000,40.59,41.59,39.95,40.61,282806,0
+SAH.US,D,20230508,000000,40.83,41.3,39.5,40.22,242583,0
+SAH.US,D,20230509,000000,39.83,39.96,39.03,39.56,199235,0
+SAH.US,D,20230510,000000,40.07,40.99,39.7617,40.66,250460,0
+SAH.US,D,20230511,000000,40,40.8,40,40.58,349769,0
+SAH.US,D,20230512,000000,40.81,41.34,40.13,40.69,349128,0
+SAH.US,D,20230515,000000,40.82,40.85,39.51,40.6,210950,0
+SAH.US,D,20230516,000000,39.9,39.9,39.02,39.07,206742,0
+SAH.US,D,20230517,000000,39.73,40.735,39.33,40.52,299938,0
+SAH.US,D,20230518,000000,40.55,41.46,40.43,41.43,326402,0
+SAH.US,D,20230519,000000,41.59,41.82,40.27,40.52,349928,0
+SAH.US,D,20230522,000000,40.8,41.22,40.26,40.86,309184,0
+SAH.US,D,20230523,000000,40.88,43.97,40.42,42.44,687857,0
+SAH.US,D,20230524,000000,42.49,42.79,41,41.75,285206,0
+SAH.US,D,20230525,000000,41.6,42,40.635,41.73,276971,0
+SAH.US,D,20230526,000000,41.87,42.17,41.33,41.8,209446,0
+SAH.US,D,20230530,000000,42.29,42.97,41.83,42.84,318069,0
+SAH.US,D,20230531,000000,41.72,42.66,40.765,41.44,543179,0
+SAH.US,D,20230601,000000,41.82,41.82,41.02,41.26,255479,0
+SAH.US,D,20230602,000000,41.97,43.79,41.91,43.61,354843,0
+SAH.US,D,20230605,000000,43.25,43.25,41.67,42.5,227325,0
+SAH.US,D,20230606,000000,42.29,45.11,42.17,44.67,229730,0
+SAH.US,D,20230607,000000,45.38,46.84,44.885,46.41,265582,0
+SAH.US,D,20230608,000000,46.38,46.99,45.235,46.69,178835,0
+SAH.US,D,20230609,000000,46.73,46.73,45.39,45.76,220494,0
+SAH.US,D,20230612,000000,45.94,46.36,45.27,46.01,189772,0
+SAH.US,D,20230613,000000,46.23,47.75,45.84,46.43,258804,0
+SAH.US,D,20230614,000000,46.02,46.02,44.31,44.85,231248,0
+SAH.US,D,20230615,000000,44.59,45.8,44.5,45.77,208825,0
+SAH.US,D,20230616,000000,46.02,46.45,44.42,44.81,713386,0
+SAH.US,D,20230620,000000,44.83,45.865,44.58,45.79,281218,0
+SAH.US,D,20230621,000000,45.65,46.28,45.17,45.88,179000,0
+SAH.US,D,20230622,000000,45.67,46.85,44.96,46.54,270457,0
+SAH.US,D,20230623,000000,46.9,47.82,46.34,46.93,758311,0
+SAH.US,D,20230626,000000,47.12,48.12,46.59,46.97,177552,0
+SAH.US,D,20230627,000000,47.06,48.23,46.53,48.12,180308,0
+SAH.US,D,20230628,000000,48.09,49.41,47.88,49.22,234335,0
+SAH.US,D,20230629,000000,49.44,50.37,48.9101,49,223570,0
+SAH.US,D,20230630,000000,49.53,49.53,47.59,47.67,290030,0
+SAH.US,D,20230703,000000,47.98,49.265,47.98,48.71,142984,0
+SAH.US,D,20230705,000000,48.51,48.635,47.975,48.02,201171,0
+SAH.US,D,20230706,000000,47.81,48.07,47.21,47.76,275538,0
+SAH.US,D,20230707,000000,47.83,48.85,47.83,48.34,179133,0
+SAH.US,D,20230710,000000,48.24,49.35,48.24,48.79,249753,0
+SAH.US,D,20230711,000000,49.45,50.52,49.29,50.1,232744,0
+SAH.US,D,20230712,000000,51.03,52.44,50.82,51.56,247628,0
+SAH.US,D,20230713,000000,51.42,52.28,51.22,51.67,225476,0
+SAH.US,D,20230714,000000,51.36,51.76,50.62,50.87,228807,0
+SAH.US,D,20230717,000000,50.9,51.67,50.25,51.48,156657,0
+SAH.US,D,20230718,000000,51.19,53.05,51.19,52.42,165223,0
+SAH.US,D,20230719,000000,54,54.75,52.07,52.77,343320,0
+SAH.US,D,20230720,000000,52.76,52.935,51.76,52.77,233393,0
+SAH.US,D,20230721,000000,53.06,53.06,50.38,50.58,331215,0
+SAH.US,D,20230724,000000,50.62,51.755,48.3,50.26,332513,0
+SAH.US,D,20230725,000000,49.94,50.17,48.89,49.15,199534,0
+SAH.US,D,20230726,000000,49.07,51.24,49.07,51.07,245393,0
+SAH.US,D,20230727,000000,51.17,53.75,49.625,50.81,467260,0
+SAH.US,D,20230728,000000,51.3,51.7,48.9,49.17,398310,0
+SAH.US,D,20230731,000000,49.14,49.63,47.49,47.89,390252,0
+SAH.US,D,20230801,000000,47.45,50.125,47.45,49.6,467856,0
+SAH.US,D,20230802,000000,49.42,50.36,49.42,49.81,246701,0
+SAH.US,D,20230803,000000,49.8,50.3231,49.19,49.51,270598,0
+SAH.US,D,20230804,000000,49.56,50.25,49.3,49.42,289213,0
+SAH.US,D,20230807,000000,49.32,50.16,49.05,50.12,207274,0
+SAH.US,D,20230808,000000,49.58,50.045,48.01,48.72,274878,0
+SAH.US,D,20230809,000000,49.1,50.2,48.73,50.06,258946,0
+SAH.US,D,20230810,000000,50.26,51.27,49.35,50.18,226198,0
+SAH.US,D,20230811,000000,49.78,51.85,49.57,51.26,200146,0
+SAH.US,D,20230814,000000,51,51.22,50.05,50.84,236036,0
+SAH.US,D,20230815,000000,50.95,50.9575,49.85,50.38,287024,0
+SAH.US,D,20230816,000000,50.4,51,49.94,50.35,323339,0
+SAH.US,D,20230817,000000,50.48,52.15,50.245,50.48,384373,0
+SAH.US,D,20230818,000000,49.96,51.92,49.63,51.79,310587,0
+SAH.US,D,20230821,000000,51.51,52.3,51.12,51.45,286184,0
+SAH.US,D,20230822,000000,51.3,51.55,50.58,51.06,263464,0
+SAH.US,D,20230823,000000,50.74,52.41,50.35,52.39,278775,0
+SAH.US,D,20230824,000000,52.1,52.89,51.63,51.77,302876,0
+SAH.US,D,20230825,000000,52.04,53,51.13,51.81,263192,0
+SAH.US,D,20230828,000000,51.99,53.14,51.99,52.82,280547,0
+SAH.US,D,20230829,000000,52.9,53.895,52.9,53.51,156835,0
+SAH.US,D,20230830,000000,53.26,54,53.26,53.68,183348,0
+SAH.US,D,20230831,000000,53.62,54.06,53.19,53.32,145062,0
+SAH.US,D,20230901,000000,53.56,53.66,53.11,53.45,129089,0
+SAH.US,D,20230905,000000,52.77,53.77,51.7,53.4,237946,0
+SAH.US,D,20230906,000000,53.32,54,52.25,52.48,273779,0
+SAH.US,D,20230907,000000,52.36,52.71,51.6,51.84,301179,0
+SAH.US,D,20230908,000000,52,53.06,51.36,52.07,263572,0
+SAH.US,D,20230911,000000,52.66,52.92,51.41,51.61,287885,0
+SAH.US,D,20230912,000000,51.28,52.82,51.28,51.87,265561,0
+SAH.US,D,20230913,000000,52.28,52.38,51.27,51.61,313865,0
+SAH.US,D,20230914,000000,51.78,54.16,51.78,54.07,377798,0
+SAH.US,D,20230915,000000,53.6,54.12,52.1,52.56,700735,0
+SAH.US,D,20230918,000000,52.66,53.02,51.93,52.26,197210,0
+SAH.US,D,20230919,000000,52.38,52.79,51.5,51.68,169505,0
+SAH.US,D,20230920,000000,51.82,52.25,51.26,51.38,146031,0
+SAH.US,D,20230921,000000,50.89,51.21,50.42,50.5,173087,0
+SAH.US,D,20230922,000000,50.7,51.02,48.71,49.15,233997,0
+SAH.US,D,20230925,000000,49.11,50.12,49.11,49.47,179608,0
+SAH.US,D,20230926,000000,49.34,49.35,48.38,48.87,194475,0
+SAH.US,D,20230927,000000,49.12,49.53,48.68,49.23,211268,0
+SAH.US,D,20230928,000000,47.25,49.61,47.06,49.15,290770,0
+SAH.US,D,20230929,000000,49.72,50,47.56,47.76,293317,0
+SAH.US,D,20231002,000000,47.85,48.49,46.51,46.6,237556,0
+SAH.US,D,20231003,000000,46.35,46.59,44.71,45.12,192179,0
+SAH.US,D,20231004,000000,45.17,45.39,44.35,44.95,248971,0
+SAH.US,D,20231005,000000,44.79,44.79,42.42,42.65,292525,0
+SAH.US,D,20231006,000000,42.3,43.36,41.52,42.71,189602,0
+SAH.US,D,20231009,000000,42.12,43.235,41.71,43.13,165801,0
+SAH.US,D,20231010,000000,43.25,44.06,43,43.74,325411,0
+SAH.US,D,20231011,000000,43.93,44.41,42.68,43.44,210530,0
+SAH.US,D,20231012,000000,43.39,43.39,41.19,42.52,250040,0
+SAH.US,D,20231013,000000,42.65,42.79,41.59,41.84,228251,0
+SAH.US,D,20231016,000000,42.67,43.98,42.56,43.94,370333,0
+SAH.US,D,20231017,000000,43.71,46.1,43.71,46,307227,0
+SAH.US,D,20231018,000000,45.49,46.33,45.24,45.94,230756,0
+SAH.US,D,20231019,000000,45.77,46.72,45.25,45.66,225797,0
+SAH.US,D,20231020,000000,45.78,46.305,45.2,45.46,341297,0
+SAH.US,D,20231023,000000,45.32,46.1,44.67,45.65,334156,0
+SAH.US,D,20231024,000000,44.94,45.92,43.51,43.99,384729,0
+SAH.US,D,20231025,000000,43.9,44.34,42.57,43.33,441364,0
+SAH.US,D,20231026,000000,47.5,51.15,46.33,49.16,911439,0
+SAH.US,D,20231027,000000,49.44,49.845,47.46,49.15,572465,0
+SAH.US,D,20231030,000000,49.62,49.86,47.09,47.53,308269,0
+SAH.US,D,20231031,000000,47.24,47.96,46.37,47.85,349329,0
+SAH.US,D,20231101,000000,48.14,49.61,47.0875,49.42,187492,0
+SAH.US,D,20231102,000000,49.77,51.71,49.43,51.01,326001,0
+SAH.US,D,20231103,000000,51.66,53.55,51.66,52.96,228884,0
+SAH.US,D,20231106,000000,52.52,52.52,51.7,52.34,364077,0
+SAH.US,D,20231107,000000,52.56,52.56,51.09,51.09,294933,0
+SAH.US,D,20231108,000000,51.07,51.32,50.07,50.36,231579,0
+SAH.US,D,20231109,000000,50.45,50.45,48.21,48.56,238279,0
+SAH.US,D,20231110,000000,48.85,49.71,48.02,49.2,284783,0
+SAH.US,D,20231113,000000,49.17,50,48.76,49.63,238131,0
+SAH.US,D,20231114,000000,51.87,54.9,51.87,54.46,280224,0
+SAH.US,D,20231115,000000,54.69,56.25,54.4,55.16,357929,0
+SAH.US,D,20231116,000000,54.73,55.69,50.31,50.97,441472,0
+SAH.US,D,20231117,000000,52.27,53.44,51.68,52.46,258742,0
+SAH.US,D,20231120,000000,52.07,53.34,51.99,52.7,168467,0
+SAH.US,D,20231121,000000,52.04,52.64,51.61,52.17,184913,0
+SAH.US,D,20231122,000000,52.73,53.16,51.93,52.25,132412,0
+SAH.US,D,20231124,000000,52.12,52.88,51.18,52.79,78788,0
+SAH.US,D,20231127,000000,52.49,52.62,51.67,51.89,163115,0
+SAH.US,D,20231128,000000,52.78,52.78,51.41,51.44,136214,0
+SAH.US,D,20231129,000000,52,52.75,51.52,52.52,166461,0
+SAH.US,D,20231130,000000,52.66,53.12,51.17,51.27,213914,0
+SAH.US,D,20231201,000000,51.2,53.58,51.2,53.45,184548,0
+SAH.US,D,20231204,000000,52.87,54.33,52.87,53.6,139035,0
+SAH.US,D,20231205,000000,52.83,52.83,50.26,50.95,268371,0
+SAH.US,D,20231206,000000,51.75,51.95,50.1,50.25,217046,0
+SAH.US,D,20231207,000000,50.28,50.61,49.46,50.6,430861,0
+SAH.US,D,20231208,000000,50.56,51.38,49.88,50.25,130488,0
+SAH.US,D,20231211,000000,50.37,51.01,49.84,50.39,166924,0
+SAH.US,D,20231212,000000,50.16,50.16,48.56,48.61,159073,0
+SAH.US,D,20231213,000000,48.67,53.64,48.37,53.33,364370,0
+SAH.US,D,20231214,000000,54.58,55.72,54.03,55.39,388255,0
+SAH.US,D,20231215,000000,55.78,55.78,53.85,54.61,708482,0
+SAH.US,D,20231218,000000,55.74,55.93,54.46,54.83,283221,0
+SAH.US,D,20231219,000000,55.28,56.77,55.28,56.62,182318,0
+SAH.US,D,20231220,000000,56.36,57.22,54.59,54.67,219525,0
+SAH.US,D,20231221,000000,56.61,56.64,55.48,56.52,158390,0
+SAH.US,D,20231222,000000,56.2,57,55.925,56.4,88065,0
+SAH.US,D,20231226,000000,56.68,58.225,55.86,57.78,178251,0
+SAH.US,D,20231227,000000,57.8,58.69,57.355,58.05,101345,0
+SAH.US,D,20231228,000000,57.82,58.01,57.2,57.54,159453,0
+SAH.US,D,20231229,000000,57.61,57.96,56.14,56.21,155443,0
+SAH.US,D,20240102,000000,55.62,57.3,55.62,56.13,221974,0
+SAH.US,D,20240103,000000,55.27,55.43,53.58,53.77,170892,0
+SAH.US,D,20240104,000000,53.48,54.555,53.06,53.76,248958,0
+SAH.US,D,20240105,000000,53.19,54.98,53.19,54.27,130150,0
+SAH.US,D,20240108,000000,54.04,55.28,54,54.9,118071,0
+SAH.US,D,20240109,000000,54.33,54.63,53.58,54.45,101878,0
+SAH.US,D,20240110,000000,54.16,54.25,53.42,54.14,75735,0
+SAH.US,D,20240111,000000,53.53,53.7,51.83,52.88,245101,0
+SAH.US,D,20240112,000000,53.32,53.34,49.97,50.66,173189,0
+SAH.US,D,20240116,000000,50.23,51.01,49.4876,50.51,193210,0
+SAH.US,D,20240117,000000,49.73,50.99,49.73,50.86,123901,0
+SAH.US,D,20240118,000000,51.51,51.51,50.57,51.3,107742,0
+SAH.US,D,20240119,000000,51.44,52.19,50.345,50.82,162481,0
+SAH.US,D,20240122,000000,51.11,52.9758,51.11,52.64,129234,0
+SAH.US,D,20240123,000000,53.69,53.99,51.78,51.93,113009,0
+SAH.US,D,20240124,000000,52.99,54.35,48.91,50.43,319973,0
+SAH.US,D,20240125,000000,51.33,52.485,50.93,52.14,239670,0
+SAH.US,D,20240126,000000,52.74,52.89,51.63,51.72,98377,0
+SAH.US,D,20240129,000000,51.56,53.28,51.31,53.16,162161,0
+SAH.US,D,20240130,000000,52.76,53.35,52.375,52.86,97753,0
+SAH.US,D,20240131,000000,51.76,52.7,50.2,50.56,213094,0
+SAH.US,D,20240201,000000,50.89,51.89,50.405,51.68,157289,0
+SAH.US,D,20240202,000000,50.63,51.965,50.06,51.23,126224,0
+SAH.US,D,20240205,000000,50.18,51.395,49.7981,50.66,117685,0
+SAH.US,D,20240206,000000,50.29,52.34,50.15,52.31,156695,0
+SAH.US,D,20240207,000000,52.49,53.47,52.03,53.37,182336,0
+SAH.US,D,20240208,000000,53.21,55.46,52.68,55.2,445222,0
+SAH.US,D,20240209,000000,55.34,57.51,54.6,57.25,271184,0
+SAH.US,D,20240212,000000,57.55,60.24,57.55,59.48,460389,0
+SAH.US,D,20240213,000000,57.35,58.7399,55.9763,57.45,433371,0
+SAH.US,D,20240214,000000,52,56.37,50.39,56.24,656539,0
+SAH.US,D,20240215,000000,56.66,56.99,53.97,54.06,345994,0
+SAH.US,D,20240216,000000,53.59,54.52,52.35,52.68,303521,0
+SAH.US,D,20240220,000000,51.85,51.96,51.01,51.09,239590,0
+SAH.US,D,20240221,000000,50.9,52.7,50.9,51.45,242298,0
+SAH.US,D,20240222,000000,51.72,52.73,51.19,51.39,287517,0
+SAH.US,D,20240223,000000,51.35,52.19,50.78,51.81,190441,0
+SAH.US,D,20240226,000000,51.47,52.29,50.699,50.87,214582,0
+SAH.US,D,20240227,000000,51.34,52.245,51.211,51.46,253437,0
+SAH.US,D,20240228,000000,50.82,51.47,50.75,51.24,254919,0
+SAH.US,D,20240229,000000,51.83,53.42,51.63,52.5,321632,0
+SAH.US,D,20240301,000000,52.29,52.72,51.91,52.5,208009,0
+SAH.US,D,20240304,000000,52.37,53,51.34,51.34,270366,0
+SAH.US,D,20240305,000000,50.82,52.23,50.82,51.25,215271,0
+SAH.US,D,20240306,000000,51.63,52.38,51.06,51.45,397890,0
+SAH.US,D,20240307,000000,51.71,54.36,51.71,53.89,262067,0
+SAH.US,D,20240308,000000,54.8,55.54,51.95,52.16,232715,0
+SAH.US,D,20240311,000000,51.89,52.685,51.57,52.18,108257,0
+SAH.US,D,20240312,000000,52.36,53.11,51.89,52.34,108220,0
+SAH.US,D,20240313,000000,52.12,53.35,52.12,52.5,142442,0
+SAH.US,D,20240314,000000,52.31,52.41,51.13,51.77,191668,0
+SAH.US,D,20240315,000000,51.55,52.78,51.55,52.73,364107,0
+SAH.US,D,20240318,000000,53,53.78,52.12,52.15,248156,0
+SAH.US,D,20240319,000000,51.6,53.06,51.6,52.45,214327,0
+SAH.US,D,20240320,000000,52.41,54.35,52.19,53.99,130616,0
+SAH.US,D,20240321,000000,54.09,55.25,53.55,54.54,202905,0
+SAH.US,D,20240322,000000,54.4,54.73,53.65,54.31,211807,0
+SAH.US,D,20240325,000000,54.52,54.98,53.775,54.07,96007,0
+SAH.US,D,20240326,000000,54.54,54.91,53.975,54.11,120421,0
+SAH.US,D,20240327,000000,54.63,56.395,54.535,56.19,193779,0
+SAH.US,D,20240328,000000,56.2,57.44,56.2,56.94,147806,0
+SAH.US,D,20240401,000000,56.98,56.98,55.92,56.17,123912,0
+SAH.US,D,20240402,000000,55.31,55.31,54.08,54.55,163830,0
+SAH.US,D,20240403,000000,54.43,55.32,53.79,54.26,124013,0
+SAH.US,D,20240404,000000,54.69,54.71,52.66,53.1,147824,0
+SAH.US,D,20240405,000000,52.89,52.98,51.99,52.76,203315,0
+SAH.US,D,20240408,000000,53.23,53.29,52.05,52.05,141108,0
+SAH.US,D,20240409,000000,52.11,53.75,52.05,53.09,288720,0
+SAH.US,D,20240410,000000,51.55,51.88,50.4,51.01,212835,0
+SAH.US,D,20240411,000000,50.55,50.67,49.25,50.34,351057,0
+SAH.US,D,20240412,000000,50.04,50.45,49.36,49.9,240289,0
+SAH.US,D,20240415,000000,50.37,50.615,49.03,49.35,265448,0
+SAH.US,D,20240416,000000,48.86,49.745,48.36,49.56,197359,0
+SAH.US,D,20240417,000000,50.12,50.12,48.6,48.62,188400,0
+SAH.US,D,20240418,000000,48.77,49.58,48.06,48.06,187135,0
+SAH.US,D,20240419,000000,47.82,49.215,47.82,48.7,205416,0
+SAH.US,D,20240422,000000,48.95,49.63,48.61,49.36,318834,0
+SAH.US,D,20240423,000000,49.77,51.07,49.77,50.9,161742,0
+SAH.US,D,20240424,000000,50.46,51.54,50.46,51.12,217669,0
+SAH.US,D,20240425,000000,55.43,57.75,54.25,56.67,599952,0
+SAH.US,D,20240426,000000,59.5,64.68,58.46,62.3,817288,0
+SAH.US,D,20240429,000000,62.63,63.02,60.32,60.37,349124,0
+SAH.US,D,20240430,000000,59.33,59.33,57.67,57.84,373338,0
+SAH.US,D,20240501,000000,57.71,58.94,56.58,57.28,280351,0
+SAH.US,D,20240502,000000,57.85,57.85,56.67,57.08,213320,0
+SAH.US,D,20240503,000000,57.88,58.13,56.35,56.43,143648,0
+SAH.US,D,20240506,000000,56.75,57.905,56.71,57.74,144815,0
+SAH.US,D,20240507,000000,57.84,58.53,57.3,57.31,121831,0
+SAH.US,D,20240508,000000,56.64,58.1,55.9,58.04,122600,0
+SAH.US,D,20240509,000000,58.22,58.93,57.91,58.5,338089,0
+SAH.US,D,20240510,000000,58.71,59,56.33,58.06,191916,0
+SAH.US,D,20240513,000000,58.36,60.59,58.14,58.17,252507,0
+SAH.US,D,20240514,000000,58.81,60.05,58.43,59.24,302407,0
+SAH.US,D,20240515,000000,59.68,59.96,58.1289,59.59,217846,0
+SAH.US,D,20240516,000000,59.81,59.95,58.675,59.67,113333,0
+SAH.US,D,20240517,000000,59.68,59.68,58.4,58.99,108133,0
+SAH.US,D,20240520,000000,58.89,58.89,57.55,57.55,124445,0
+SAH.US,D,20240521,000000,57.99,58,57.24,57.34,95588,0
+SAH.US,D,20240522,000000,57.06,57.39,56.525,56.65,151246,0
+SAH.US,D,20240523,000000,56.9,56.9,55.245,55.92,198379,0
+SAH.US,D,20240524,000000,56.34,56.78,55.8411,56.6,102413,0
+SAH.US,D,20240528,000000,56.93,57.28,56.075,56.31,134670,0
+SAH.US,D,20240529,000000,55.43,55.76,54.58,55.03,163369,0
+SAH.US,D,20240530,000000,55.53,56.28,55.39,55.87,156325,0
+SAH.US,D,20240531,000000,56.29,57.17,56.03,56.67,145322,0
+SAH.US,D,20240603,000000,57.21,58.6,56.82,58.12,153724,0
+SAH.US,D,20240604,000000,57.62,58.02,56.485,57.3,154028,0
+SAH.US,D,20240605,000000,57.57,58.1019,56.7,57.42,121062,0
+SAH.US,D,20240606,000000,57.22,57.64,56.45,57.32,187541,0
+SAH.US,D,20240607,000000,56.52,57.36,56.07,56.54,183364,0
+SAH.US,D,20240610,000000,57.18,58.93,56.74,57.16,181845,0
+SAH.US,D,20240611,000000,56.84,56.89,56.0025,56.66,238806,0
+SAH.US,D,20240612,000000,58.59,60.08,57.9975,58.51,146850,0
+SAH.US,D,20240613,000000,58.29,58.29,56.43,56.78,173462,0
+SAH.US,D,20240614,000000,55.71,56.39,54.93,56.19,158034,0
+SAH.US,D,20240617,000000,55.84,57.58,55.41,57.55,131350,0
+SAH.US,D,20240618,000000,57.38,57.84,57.01,57.02,119914,0
+SAH.US,D,20240620,000000,56.56,56.58,54.7,55.44,139360,0
+SAH.US,D,20240621,000000,55.36,55.6,54.48,54.74,425403,0
+SAH.US,D,20240624,000000,54.42,56.22,54.34,55.42,162827,0
+SAH.US,D,20240625,000000,55.22,55.22,53.75,53.96,159635,0
+SAH.US,D,20240626,000000,53.58,54.12,53.15,53.68,135560,0
+SAH.US,D,20240627,000000,53.65,54.25,53.08,54.19,121472,0
+SAH.US,D,20240628,000000,54.69,55.235,53.91,54.47,343153,0
+SAH.US,D,20240701,000000,54.48,54.89,53.35,53.77,117157,0
+SAH.US,D,20240702,000000,53.75,54.13,53.35,53.78,85164,0
+SAH.US,D,20240703,000000,54.05,54.72,53.595,53.73,54650,0
+SAH.US,D,20240705,000000,53.58,53.58,52.02,52.22,90615,0
+SAH.US,D,20240708,000000,52.49,53.54,52.33,52.72,224749,0
+SAH.US,D,20240709,000000,52.5,52.5,51.27,51.32,144159,0
+SAH.US,D,20240710,000000,51.81,52.82,51.29,52.04,136481,0
+SAH.US,D,20240711,000000,53.43,55.34,53.43,55.11,175823,0
+SAH.US,D,20240712,000000,55.41,57.09,55.08,56.69,233990,0
+SAH.US,D,20240715,000000,56.58,58.31,55.93,56.48,250936,0
+SAH.US,D,20240716,000000,57.35,58.68,57.35,58.3,240286,0
+SAH.US,D,20240717,000000,57.62,59.81,56.88,59.27,166173,0
+SAH.US,D,20240718,000000,59.01,60.36,57.77,58.17,174350,0
+SAH.US,D,20240719,000000,58,58.48,56.74,57.1,154174,0
+SAH.US,D,20240722,000000,57.42,57.48,56.09,57,100842,0
+SAH.US,D,20240723,000000,56.45,56.54,55.18,55.25,236422,0
+SAH.US,D,20240724,000000,55.26,57.28,55.26,56.41,195335,0
+SAH.US,D,20240725,000000,56.55,57.25,55.69,57.06,171678,0
+SAH.US,D,20240726,000000,57.85,59.07,55.98,58.3,158970,0
+SAH.US,D,20240729,000000,58.22,59.04,56.44,56.74,182155,0
+SAH.US,D,20240730,000000,56.95,57.84,56.15,57.48,133386,0
+SAH.US,D,20240731,000000,57.51,61.46,56.97,59.54,203410,0
+SAH.US,D,20240801,000000,59.97,60.3999,56.93,58.34,216373,0
+SAH.US,D,20240802,000000,55.74,56.24,54.49,55.89,285859,0
+SAH.US,D,20240805,000000,54.32,61.6,53.89,57.78,562678,0
+SAH.US,D,20240806,000000,59.75,59.75,57.485,57.57,164615,0
+SAH.US,D,20240807,000000,58.09,59.71,57.28,58.8,242356,0
+SAH.US,D,20240808,000000,59.49,60.77,59.33,59.88,200746,0
+SAH.US,D,20240809,000000,60.09,60.1,59.04,59.8,222021,0
+SAH.US,D,20240812,000000,59.59,60.42,57.68,57.79,236167,0
+SAH.US,D,20240813,000000,58.57,58.91,57.36,58.08,147169,0
+SAH.US,D,20240814,000000,58.3,59.07,56.8,56.97,147815,0
+SAH.US,D,20240815,000000,58.82,60.69,58.82,59.59,225086,0
+SAH.US,D,20240816,000000,59.29,61.36,59.27,60.83,153577,0
+SAH.US,D,20240819,000000,60.9,61.34,60.28,61.04,249704,0
+SAH.US,D,20240820,000000,62.06,62.06,60.535,61.04,177152,0
+SAH.US,D,20240821,000000,61.76,62.085,60.87,60.95,142375,0
+SAH.US,D,20240822,000000,60.75,61.5412,59.66,59.79,93626,0
+SAH.US,D,20240823,000000,60.07,62.98,60.07,62.56,170434,0
+SAH.US,D,20240826,000000,63,63.775,62.43,63.04,184926,0
+SAH.US,D,20240827,000000,63,63.38,62.58,62.73,110287,0
+SAH.US,D,20240828,000000,62.37,63.17,61.56,62.01,101690,0
+SAH.US,D,20240829,000000,62.64,62.84,61.19,62.28,127648,0
+SAH.US,D,20240830,000000,62.5,62.715,61.855,62.34,150364,0
+SAH.US,D,20240903,000000,61.53,61.53,60.21,60.28,185039,0
+SAH.US,D,20240904,000000,60.11,60.11,58.93,59.07,89932,0
+SAH.US,D,20240905,000000,59.61,59.61,58.29,58.54,125766,0
+SAH.US,D,20240906,000000,58.08,58.7,57.07,57.71,169867,0
+SAH.US,D,20240909,000000,57.59,57.87,57.16,57.36,237089,0
+SAH.US,D,20240910,000000,58.67,58.67,52.64,54.08,329735,0
+SAH.US,D,20240911,000000,53.51,53.91,52.56,53.54,192614,0
+SAH.US,D,20240912,000000,54.64,55.34,53.66,54.37,158685,0
+SAH.US,D,20240913,000000,54.91,57.07,54.625,55.96,157584,0
+SAH.US,D,20240916,000000,56.09,56.835,55.41,55.51,94213,0
+SAH.US,D,20240917,000000,56.13,57.41,55.805,56.53,225757,0
+SAH.US,D,20240918,000000,56.47,58.71,55.53,56.5,186307,0
+SAH.US,D,20240919,000000,58.47,58.66,57.17,58.53,116755,0
+SAH.US,D,20240920,000000,57.97,58.81,57.125,57.62,402698,0
+SAH.US,D,20240923,000000,57.65,57.905,56.32,57.21,108374,0
+SAH.US,D,20240924,000000,57.81,57.81,56.8,57.44,82141,0
+SAH.US,D,20240925,000000,59.14,59.14,57.03,57.07,157607,0
+SAH.US,D,20240926,000000,56.41,58.2,56.36,58.06,194685,0
+SAH.US,D,20240927,000000,59,59.76,58.14,59.06,211229,0
+SAH.US,D,20240930,000000,58.515,58.985,58.03,58.48,169246,0
+SAH.US,D,20241001,000000,58.18,59.01,57.715,58.02,111952,0
+SAH.US,D,20241002,000000,57.56,57.93,56.43,56.46,91735,0
+SAH.US,D,20241003,000000,55.95,55.99,54.8766,55.45,107694,0
+SAH.US,D,20241004,000000,56.53,58.02,56.53,57.39,176233,0
+SAH.US,D,20241007,000000,56.99,56.99,55.68,55.78,124979,0
+SAH.US,D,20241008,000000,55.82,56.42,54.85,55.82,138086,0
+SAH.US,D,20241009,000000,55.76,55.9,53.725,53.74,122611,0
+SAH.US,D,20241010,000000,53.33,54.115,52.585,53.62,190079,0
+SAH.US,D,20241011,000000,53.87,54.79,53.65,54.62,135386,0
+SAH.US,D,20241014,000000,54.33,54.97,54.02,54.95,111588,0
+SAH.US,D,20241015,000000,54.58,56.2,54.58,54.88,129181,0
+SAH.US,D,20241016,000000,55.6,57.14,55.4,56.77,119543,0
+SAH.US,D,20241017,000000,56.8,57.36,56.26,56.78,124079,0
+SAH.US,D,20241018,000000,57.21,57.21,56.51,56.67,115990,0
+SAH.US,D,20241021,000000,56.78,56.96,54.83,54.85,174761,0
+SAH.US,D,20241022,000000,54.84,54.9,54.06,54.27,113436,0
+SAH.US,D,20241023,000000,54.57,56.51,54.57,55.47,251874,0
+SAH.US,D,20241024,000000,57.34,60.55,56.6,57.44,389950,0
+SAH.US,D,20241025,000000,57.45,58.02,56.605,56.87,226774,0
+SAH.US,D,20241028,000000,57.26,59.84,57.13,59.66,272302,0
+SAH.US,D,20241029,000000,58.82,59.49,57.999,58.84,145246,0
+SAH.US,D,20241030,000000,58.54,60.205,58.54,58.97,156803,0
+SAH.US,D,20241031,000000,58.75,59.06,56.65,56.73,195996,0
+SAH.US,D,20241101,000000,57.51,58.295,56.745,57.11,149375,0
+SAH.US,D,20241104,000000,56.77,58.825,56.77,57.28,162393,0
+SAH.US,D,20241105,000000,57.28,58.47,57,58.44,124475,0
+SAH.US,D,20241106,000000,59.79,65.64,59.79,64.66,400855,0
+SAH.US,D,20241107,000000,64.6,66.25,63.92,64.6,276305,0
+SAH.US,D,20241108,000000,64.27,65.345,63.66,64.6,206307,0
+SAH.US,D,20241111,000000,65.12,66.54,65.12,66.53,183719,0
+SAH.US,D,20241112,000000,66.545,66.56,64.19,64.85,215617,0
+SAH.US,D,20241113,000000,65.605,67.15,65.51,65.6,303582,0
+SAH.US,D,20241114,000000,65.71,66.27,64.2,64.75,108884,0
+SAH.US,D,20241115,000000,64.34,65.15,63.2,63.95,113716,0
+SAH.US,D,20241118,000000,65.27,65.27,63.42,63.43,141786,0
+SAH.US,D,20241119,000000,62.985,63.57,62.08,62.57,96199,0
+SAH.US,D,20241120,000000,61.94,62.145,61.03,61.68,102746,0
+SAH.US,D,20241121,000000,62.01,63.82,61.77,63.2,158433,0
+SAH.US,D,20241122,000000,64.405,66.73,64.405,66.57,169098,0
+SAH.US,D,20241125,000000,67.54,70.88,67.54,69.63,239053,0
+SAH.US,D,20241126,000000,67.9,69.64,67.21,69.43,139650,0
+SAH.US,D,20241127,000000,70.1,70.335,69.11,69.93,166215,0
+SAH.US,D,20241129,000000,70.56,70.78,68.89,69.14,101079,0
+SAH.US,D,20241202,000000,67.84,69.705,67.84,69.32,117375,0
+SAH.US,D,20241203,000000,69.5,69.57,68.535,69.11,113812,0
+SAH.US,D,20241204,000000,69.49,69.785,67.58,68.28,173550,0
+SAH.US,D,20241205,000000,68.23,69,67.43,67.67,74777,0
+SAH.US,D,20241206,000000,68.24,68.625,67.11,67.56,122070,0
+SAH.US,D,20241209,000000,67.93,68.195,67.13,67.17,83136,0
+SAH.US,D,20241210,000000,66.774,67.96,66.3999,67.23,127586,0
+SAH.US,D,20241211,000000,68.06,68.43,66.5,67.2,171170,0
+SAH.US,D,20241212,000000,67.47,67.84,66.6143,67.59,121073,0
+SAH.US,D,20241213,000000,68.12,68.26,65.89,66.52,99688,0
+SAH.US,D,20241216,000000,65.83,67.5199,65.83,67.17,75356,0
+SAH.US,D,20241217,000000,67.08,67.646,65.38,65.41,97207,0
+SAH.US,D,20241218,000000,66.12,66.61,62.96,63.4,118514,0
+SAH.US,D,20241219,000000,64.77,64.77,62.61,63.05,195871,0
+SAH.US,D,20241220,000000,63.01,64.485,62.49,63,445131,0
+SAH.US,D,20241223,000000,62.87,63.595,62.475,62.98,118193,0
+SAH.US,D,20241224,000000,63.61,64.265,63.35,64.16,81313,0
+SAH.US,D,20241226,000000,63.55,64.39,63.51,64.36,71539,0
+SAH.US,D,20241227,000000,63.91,64.21,62.99,63.59,71507,0
+SAH.US,D,20241230,000000,62.485,64.005,62.16,63.31,99502,0
+SAH.US,D,20241231,000000,62.71,64.225,62.71,63.35,76003,0
+SAH.US,D,20250102,000000,63.35,64.135,62.24,62.35,133134,0
+SAH.US,D,20250103,000000,62.57,63.6,61.92,63.1,132473,0
+SAH.US,D,20250106,000000,63.645,64.685,63.43,63.64,190280,0
+SAH.US,D,20250107,000000,63.845,65.4,63.83,64.42,202564,0
+SAH.US,D,20250108,000000,63.36,64.77,63.215,64.66,148707,0
+SAH.US,D,20250110,000000,63.03,63.93,62.81,63.38,163659,0
+SAH.US,D,20250113,000000,62.885,64.23,62.63,63.99,160479,0
+SAH.US,D,20250114,000000,64.53,66.72,64.53,66.62,191809,0
+SAH.US,D,20250115,000000,68.39,69.6838,67.94,68.49,176484,0
+SAH.US,D,20250116,000000,68.1483,68.96,67.88,68.33,191006,0
+SAH.US,D,20250117,000000,68.35,68.79,68.01,68.31,146398,0
+SAH.US,D,20250121,000000,68.97,70.33,68.91,70.08,188120,0
+SAH.US,D,20250122,000000,69.8,69.87,67.385,68.3,153822,0
+SAH.US,D,20250123,000000,68.01,69.22,67.87,69.12,93987,0
+SAH.US,D,20250124,000000,70,71.18,68.31,71.1,126757,0
+SAH.US,D,20250127,000000,71.175,72.67,71.06,72.58,166070,0
+SAH.US,D,20250128,000000,72.165,73.445,72.1,73.1,134506,0
+SAH.US,D,20250129,000000,72.59,73.685,71.77,73.25,189206,0
+SAH.US,D,20250130,000000,74.5,75.67,74.12,75.24,282478,0
+SAH.US,D,20250131,000000,74.895,75.675,73.8975,74.25,199844,0
+SAH.US,D,20250203,000000,71.8,73.78,71.48,72.58,213491,0
+SAH.US,D,20250204,000000,72.435,74.59,72.29,74.43,122379,0
+SAH.US,D,20250205,000000,74.31,75.445,74.27,75.03,114385,0
+SAH.US,D,20250206,000000,75.98,76.49,74.79,74.98,172386,0
+SAH.US,D,20250207,000000,73.99,74.7,72.91,72.97,238082,0
+SAH.US,D,20250210,000000,72.33,73.13,71.7,73.1,209762,0
+SAH.US,D,20250211,000000,73.03,74.95,72.54,74.76,353024,0
+SAH.US,D,20250212,000000,76.105,76.78,70.8225,71.79,492522,0
+SAH.US,D,20250213,000000,73.545,75.76,72.85,73.57,358463,0
+SAH.US,D,20250214,000000,74.485,74.51,72.89,73.45,174144,0
+SAH.US,D,20250218,000000,73.18,74.33,73.07,74.07,141191,0
+SAH.US,D,20250219,000000,73.34,73.58,72.21,72.22,161456,0
+SAH.US,D,20250220,000000,72.326,73.11,71.79,72.31,175605,0
+SAH.US,D,20250221,000000,72.38,73.17,68.2,68.59,209472,0
+SAH.US,D,20250224,000000,69.26,69.83,68.32,68.73,179771,0
+SAH.US,D,20250225,000000,69.8228,70.17,68.77,69.5,236086,0
+SAH.US,D,20250226,000000,69.97,70.98,68.84,68.96,179814,0
+SAH.US,D,20250227,000000,68.8,69.14,67.855,68.37,161427,0
+SAH.US,D,20250228,000000,68.56,68.965,67.315,68.16,187874,0
+SAH.US,D,20250303,000000,68.33,69.095,65.81,66.11,205040,0
+SAH.US,D,20250304,000000,65.18,66.51,63.95,66.09,330423,0
+SAH.US,D,20250305,000000,66.365,67.52,65.17,67.39,141867,0
+SAH.US,D,20250306,000000,66.92,68.2,66.04,66.66,187005,0
+SAH.US,D,20250307,000000,65.95,66.97,64.53,66.6,135135,0
+SAH.US,D,20250310,000000,65.48,66.675,64.29,65.94,217266,0
+SAH.US,D,20250311,000000,66.43,66.8,64.62,65.31,271798,0
+SAH.US,D,20250312,000000,64.92,65.365,63.49,64.27,365765,0
+SAH.US,D,20250313,000000,64.25,64.56,59.65,59.67,210937,0
+SAH.US,D,20250314,000000,60.225,60.24,57.82,58.83,222573,0
+SAH.US,D,20250317,000000,59.165,60.62,58.14,59.9,218796,0
+SAH.US,D,20250318,000000,59.745,60.2,58.58,59.81,260064,0
+SAH.US,D,20250319,000000,59.87,61.37,58.98,60.75,274185,0
+SAH.US,D,20250320,000000,59.99,61.53,59.25,60.65,129750,0
+SAH.US,D,20250321,000000,59.74,61.05,58.98,60.87,450894,0
+SAH.US,D,20250324,000000,62.03,63.23,61.36,63.23,227156,0
+SAH.US,D,20250325,000000,63.195,63.62,62.42,62.85,223602,0
+SAH.US,D,20250326,000000,62.46,63.51,61.69,61.83,177851,0
+SAH.US,D,20250327,000000,61,61.21,56.69,56.74,413654,0
+SAH.US,D,20250328,000000,56.865,56.865,54.51,55.11,515149,0
+SAH.US,D,20250331,000000,54.74,57.15,53.5,56.96,489925,0
+SAH.US,D,20250401,000000,56.585,58.17,56,57.86,236408,0
+SAH.US,D,20250402,000000,57.69,60.22,57.29,59.92,224306,0
+SAH.US,D,20250403,000000,56.46,57.11,54.47,56.2,387465,0
+SAH.US,D,20250404,000000,53.0052,57.345,52,56.16,398404,0
+SAH.US,D,20250407,000000,53.65,59.89,53.13,57.19,359734,0
+SAH.US,D,20250408,000000,59.225,60.45,55.5,56.52,309570,0
+SAH.US,D,20250409,000000,56,64.22,55.89,62.17,693057,0
+SAH.US,D,20250410,000000,59.28,59.93,57.5,59.46,445740,0
+SAH.US,D,20250411,000000,59.345,60.23,58.24,60.08,249579,0
+SAH.US,D,20250414,000000,60.82,60.82,57.36,58.77,400773,0
+SAH.US,D,20250415,000000,58.66,59.21,57.93,58.43,211241,0
+SAH.US,D,20250416,000000,58.065,58.48,56.905,58.2,207548,0
+SAH.US,D,20250417,000000,58.605,59.46,57.675,58.73,190590,0
+SAH.US,D,20250421,000000,59.055,59.055,57.12,58.17,176215,0
+SAH.US,D,20250422,000000,60.02,60.53,58.34,59.75,307139,0
+SAH.US,D,20250423,000000,60.99,62.795,59.02,59.03,254266,0
+SAH.US,D,20250424,000000,58.72,61.24,55.935,60.12,338138,0
+SAH.US,D,20250425,000000,59.01,60.31,58.49,60.24,254525,0
+SAH.US,D,20250428,000000,60.265,61.21,59.85,61.06,208200,0
+SAH.US,D,20250429,000000,60.01,61.385,58.955,61.34,210091,0
+SAH.US,D,20250430,000000,59.565,60.83,58.72,60.72,219821,0
+SAH.US,D,20250501,000000,60.89,62.25,60.88,61.78,226254,0
+SAH.US,D,20250502,000000,62.71,63.39,61.95,62.74,184492,0
+SAH.US,D,20250505,000000,62.54,63.86,62.45,62.74,225994,0
+SAH.US,D,20250506,000000,61.6,63.37,61.538,62.82,153804,0
+SAH.US,D,20250507,000000,63.375,64.1399,62.75,63.12,211173,0
+SAH.US,D,20250508,000000,63.385,66.46,63.385,65.45,241397,0
+SAH.US,D,20250509,000000,65.97,66.02,64.715,64.89,132935,0
+SAH.US,D,20250512,000000,68.77,71.8,67.3,68.19,301101,0
+SAH.US,D,20250513,000000,68.355,70.29,68.1,69.14,239116,0
+SAH.US,D,20250514,000000,68.35,69.42,68.07,68.11,179101,0
+SAH.US,D,20250515,000000,68.24,68.88,67.09,68.79,150953,0
+SAH.US,D,20250516,000000,68.4,69.37,68.4,69.31,98496,0
+SAH.US,D,20250519,000000,67.51,69.26,67.36,69,131759,0
+SAH.US,D,20250520,000000,68.64,69.1,68.04,68.9,147630,0
+SAH.US,D,20250521,000000,68.365,69.35,66.6,66.88,187469,0
+SAH.US,D,20250522,000000,66.49,67.59,66.01,67.21,159710,0
+SAH.US,D,20250523,000000,66.16,67.27,65.566,67.14,159479,0
+SAH.US,D,20250527,000000,67.61,69.84,67.58,69.38,167150,0
+SAH.US,D,20250528,000000,69.9114,70.46,69.1,69.97,226131,0
+SAH.US,D,20250529,000000,69.5,70,68.77,69.17,189264,0
+SAH.US,D,20250530,000000,69.045,70.195,68.88,69.93,191345,0
+SAH.US,D,20250602,000000,69.495,70.685,68.36,70.67,225770,0
+SAH.US,D,20250603,000000,70.335,71.5837,70.335,71,193190,0
+SAH.US,D,20250604,000000,71.03,71.35,69.915,70.5,184168,0
+SAH.US,D,20250605,000000,70.51,71.91,70.2,71.53,168485,0
+SAH.US,D,20250606,000000,72.305,73.31,72.045,73.02,202849,0
+SAH.US,D,20250609,000000,73.325,74.525,73.3,74.36,144583,0
+SAH.US,D,20250610,000000,74.71,76.295,74.265,76.01,183737,0
+SAH.US,D,20250611,000000,75.94,77.77,75.48,76.63,236147,0
+SAH.US,D,20250612,000000,76.505,77.08,75.15,76.81,157428,0
+SAH.US,D,20250613,000000,75.6,76.325,75.03,75.09,188396,0
+SAH.US,D,20250616,000000,76.35,78.11,75.865,77.07,203168,0
+SAH.US,D,20250617,000000,76.99,76.995,76.0338,76.8,153249,0
+SAH.US,D,20250618,000000,76.77,77.945,76.5,77.62,135752,0
+SAH.US,D,20250620,000000,78.705,78.93,77.5,78.2,429318,0
+SAH.US,D,20250623,000000,78.01,80.65,77.87,80.23,178053,0
+SAH.US,D,20250624,000000,80.415,82.53,80.415,81.86,135523,0
+SAH.US,D,20250625,000000,81.94,82.3,80.37,80.62,180163,0
+SAH.US,D,20250626,000000,81.025,81.59,79.26,79.94,106948,0
+SAH.US,D,20250627,000000,80.28,81.33,80.04,80.56,255151,0
+SAH.US,D,20250630,000000,80.86,80.86,79.07,79.93,168799,0
+SAH.US,D,20250701,000000,80.69,83.31,79.78,82.73,167714,0
+SAH.US,D,20250702,000000,83.4699,86.58,82.46,86.42,245490,0
+SAH.US,D,20250703,000000,86.045,88.03,85.67,87.57,118500,0
+SAH.US,D,20250707,000000,86.73,87.69,85.5,87.18,257884,0
+SAH.US,D,20250708,000000,87.535,88.565,85.73,86.29,283716,0
+SAH.US,D,20250709,000000,87.25,87.52,86.3602,87.14,205090,0
+SAH.US,D,20250710,000000,87.19,89.62,86.61,87.46,233457,0
+SAH.US,D,20250711,000000,87.205,88.395,85.78,88.25,241580,0
+SAH.US,D,20250714,000000,88.3,89.23,86.615,88.76,215018,0
+SAH.US,D,20250715,000000,89.38,89.38,84.83,84.85,232078,0
+SAH.US,D,20250716,000000,84.83,86.415,84.39,85.17,210742,0
+SAH.US,D,20250717,000000,81.87,83.27,76.07,76.3,511081,0
+SAH.US,D,20250718,000000,76.515,77.05,75.76,76.94,219743,0
+SAH.US,D,20250721,000000,77.205,78.04,75.8379,77.18,129362,0
+SAH.US,D,20250722,000000,77.375,78.43,76.67,77.85,222218,0
+SAH.US,D,20250723,000000,77.99,80.42,77.18,79.95,318562,0
+SAH.US,D,20250724,000000,82,82.35,75.34,75.43,437658,0
+SAH.US,D,20250725,000000,78.005,80.1,75.64,78.81,351111,0
+SAH.US,D,20250728,000000,78.95,79.3499,76.175,76.36,274323,0
+SAH.US,D,20250729,000000,76.455,76.455,72.4,73.76,482080,0
+SAH.US,D,20250730,000000,74.2,74.24,71.57,72.2,365062,0
+SAH.US,D,20250731,000000,71.82,73.32,71.49,72.35,316483,0
+SAH.US,D,20250801,000000,71.915,71.915,70.33,71.65,291841,0
+SAH.US,D,20250804,000000,71.7501,72.19,69.79,70.28,208631,0
+SAH.US,D,20250805,000000,70.6975,72.92,70.6925,72.55,246906,0
+SAH.US,D,20250806,000000,72.855,74.56,72.37,74.4,257886,0
+SAH.US,D,20250807,000000,74.99,75.47,73.06,73.06,176509,0
+SAH.US,D,20250808,000000,73.29,74.73,73.29,74.25,166817,0
+SAH.US,D,20250811,000000,74.015,75.635,74.015,75.31,163425,0
+SAH.US,D,20250812,000000,76.05,78.72,75.71,78.5,217533,0
+SAH.US,D,20250813,000000,78.65,81.51,78.575,81.14,338330,0
+SAH.US,D,20250814,000000,80.26,80.26,78.81,79.32,178070,0
+SAH.US,D,20250815,000000,79.605,79.64,77.9,78.92,285140,0
+SAH.US,D,20250818,000000,78.295,79.41,77.88,78.34,181524,0
+SAH.US,D,20250819,000000,78.445,79.92,78.31,79.92,112153,0
+SAH.US,D,20250820,000000,78.39,79.02,77.231,78.16,154639,0
+SAH.US,D,20250821,000000,77.855,78.895,76.6,78.27,152878,0
+SAH.US,D,20250822,000000,78.485,83.235,78.485,82.21,239350,0
+SAH.US,D,20250825,000000,81.92,83.6325,81.18,82.5,185928,0
+SAH.US,D,20250826,000000,82.775,85.08,82.335,83.28,258678,0
+SAH.US,D,20250827,000000,83.86,84.6,83.09,84.57,119795,0
+SAH.US,D,20250828,000000,84.51,84.88,82.9017,84.33,245868,0
+SAH.US,D,20250829,000000,84.985,84.985,81.64,82.19,137930,0
+SAH.US,D,20250902,000000,80.67,82.26,80.31,82.24,166205,0
+SAH.US,D,20250903,000000,81.12,82.8701,81.005,81.62,209436,0
+SAH.US,D,20250904,000000,81.05,83.325,81,83.1,170689,0
+SAH.US,D,20250905,000000,83.19,85.01,82.11,83.13,114416,0
+SAH.US,D,20250908,000000,82.585,83.75,81.06,83.01,146158,0
+SAH.US,D,20250909,000000,81.92,83.32,81.7,83.29,178140,0
+SAH.US,D,20250910,000000,83.11,83.11,80.78,81.2,160460,0
+SAH.US,D,20250911,000000,81.57,83.64,81.05,82.97,234394,0
+SAH.US,D,20250912,000000,83.11,83.11,79.465,79.85,153765,0
+SAH.US,D,20250915,000000,79.84,80.23,78.4,78.84,179149,0
+SAH.US,D,20250916,000000,78.39,79.49,77.59,79.31,180468,0
+SAH.US,D,20250917,000000,79.445,80.635,77.835,78.01,206829,0
+SAH.US,D,20250918,000000,78.385,81.11,77.935,79.88,235492,0
+SAH.US,D,20250919,000000,79.76,79.76,77.68,78.6,250457,0
+SAH.US,D,20250922,000000,78.32,79.035,77.68,78.61,206716,0
+SAH.US,D,20250923,000000,78.88,79.983,78.26,78.89,188149,0
+SAH.US,D,20250924,000000,78.2195,80.05,78.2195,78.54,142904,0
+SAH.US,D,20250925,000000,77.12,77.12,73.62,74.94,216627,0
+SAH.US,D,20250926,000000,74.54,75.7,74.54,75,179902,0
+SAH.US,D,20250929,000000,75.21,76.03,73.36,75.77,286407,0
+SAH.US,D,20250930,000000,74.99,76.4,74.19,76.09,121674,0
+SAH.US,D,20251001,000000,76.095,77.88,75.52,77.49,126110,0
+SAH.US,D,20251002,000000,77.415,77.6393,75.3,76.45,111818,0
+SAH.US,D,20251003,000000,76.36,77.3075,75.729,76.14,140437,0
+SAH.US,D,20251006,000000,76.385,76.385,73.63,73.64,124090,0
+SAH.US,D,20251007,000000,73.93,73.93,71.76,72.46,123650,0
+SAH.US,D,20251008,000000,71.42,73.77,71.42,72.02,138086,0
+SAH.US,D,20251009,000000,72,72.47,70.69,72.47,127150,0
+SAH.US,D,20251010,000000,73.06,73.2499,70.32,70.7,216436,0
+SAH.US,D,20251013,000000,71.1651,72.3901,70.79,71.86,139183,0
+SAH.US,D,20251014,000000,71.735,76.68,71.18,75.93,179761,0
+SAH.US,D,20251015,000000,75.735,76.3,75.2,75.29,124534,0
+SAH.US,D,20251016,000000,75.155,75.665,74.2724,74.62,120544,0
+SAH.US,D,20251017,000000,74.93,75.43,74.2,74.86,116772,0
+SAH.US,D,20251020,000000,75.445,77.1,74.2,75.8,145361,0
+SAH.US,D,20251021,000000,75.765,77.73,75.765,77.49,178833,0
+SAH.US,D,20251022,000000,77.39,78.05,76.18,77.84,243021,0
+SAH.US,D,20251023,000000,75.25,75.25,65.44,65.48,463662,0
+SAH.US,D,20251024,000000,65.47,67.69,64.32,64.33,341872,0
+SAH.US,D,20251027,000000,64.63,65.325,63.11,64.86,342221,0
+SAH.US,D,20251028,000000,64.95,64.95,63.74,64.28,342058,0
+SAH.US,D,20251029,000000,64.25,65.0832,62.345,62.97,314308,0
+SAH.US,D,20251030,000000,62.545,63.611,61.65,62.25,317780,0
+SAH.US,D,20251031,000000,62.24,64.1,61.48,63.53,241668,0
+SAH.US,D,20251103,000000,62.73,63.27,61.675,63.08,254353,0
+SAH.US,D,20251104,000000,63.02,63.1975,61.12,61.4,263678,0
+SAH.US,D,20251105,000000,61.48,62.115,59.97,61.06,281709,0
+SAH.US,D,20251106,000000,60.04,60.25,58.62,59.68,347712,0
+SAH.US,D,20251107,000000,61.215,62.12,60.46,61.75,252342,0
+SAH.US,D,20251110,000000,61.34,62.31,60.23,62.08,219915,0
+SAH.US,D,20251111,000000,62.5,62.8999,61.785,62.11,203995,0
+SAH.US,D,20251112,000000,62.415,64.8684,62.415,63.87,300952,0
+SAH.US,D,20251113,000000,64.09,64.88,63.8,64.37,245056,0
+SAH.US,D,20251114,000000,63.41,64.465,63.32,63.88,176586,0
+SAH.US,D,20251117,000000,64.22,64.22,61.16,61.17,157003,0
+SAH.US,D,20251118,000000,60.94,61.88,60.5,61.67,124854,0
+SAH.US,D,20251119,000000,61.0581,61.99,61.0581,61.75,123479,0
+SAH.US,D,20251120,000000,62.41,62.4644,59.69,59.78,210824,0
+SAH.US,D,20251121,000000,60.46,62.32,60.01,61.93,209445,0
+SAH.US,D,20251124,000000,61.92,62.22,60.59,60.74,240182,0
+SAH.US,D,20251125,000000,61.41,64.13,60.41,62.79,266021,0
+SAH.US,D,20251126,000000,62.925,63.685,62.295,62.87,206742,0
+SAH.US,D,20251128,000000,62.27,63.62,62.27,63.03,100049,0
+SAH.US,D,20251201,000000,62.42,63.38,62.075,62.59,350892,0
+SAH.US,D,20251202,000000,61.68,63.22,61.68,62.63,174784,0
+SAH.US,D,20251203,000000,62.28,64.46,62.28,64.23,198693,0
+SAH.US,D,20251204,000000,64.2,65.79,63.7,64.9,119238,0
+SAH.US,D,20251205,000000,64.45,65.105,64,64.37,104644,0
+SAH.US,D,20251208,000000,64.72,64.88,63.68,63.78,271685,0
+SAH.US,D,20251209,000000,64.26,65.45,63.4,65.29,134667,0
+SAH.US,D,20251210,000000,64.71,67.44,63.08,66.6,227836,0
+SAH.US,D,20251211,000000,67.3376,68.57,66.48,67.41,221221,0
+SAH.US,D,20251212,000000,67.385,68.37,64.51,65.35,322657,0
+SAH.US,D,20251215,000000,65.15,66.53,64.86,65.67,194155,0
+SAH.US,D,20251216,000000,65.49,65.91,64.77,64.94,198721,0
+SAH.US,D,20251217,000000,64.64,65.78,64.335,64.83,156336,0
+SAH.US,D,20251218,000000,65.255,65.79,63.31,63.5,164474,0
+SAH.US,D,20251219,000000,63.53,63.86,62.82,63.59,513296,0
+SAH.US,D,20251222,000000,63.735,64.65,63.63,64.05,121674,0
+SAH.US,D,20251223,000000,64.035,64.93,63.55,64.19,160252,0
+SAH.US,D,20251224,000000,63.86,65.435,63.86,64.33,87189,0
+SAH.US,D,20251226,000000,64.635,64.9433,64.042,64.3,118350,0
+SAH.US,D,20251229,000000,64.33,64.59,63.31,63.74,132559,0
+SAH.US,D,20251230,000000,63.305,63.61,62.65,62.85,86362,0
+SAH.US,D,20251231,000000,62.81,62.9525,61.51,61.86,109328,0
+SAH.US,D,20260102,000000,61.87,62.065,60.85,61.64,153044,0
+SAH.US,D,20260105,000000,61.81,64.029,61.1244,62.96,141868,0
+SAH.US,D,20260106,000000,61.731,63.53,61.5,63.45,174126,0
+SAH.US,D,20260107,000000,62.975,64.24,62.39,62.95,83556,0
+SAH.US,D,20260108,000000,62.585,65.26,62.42,64.47,146122,0
+SAH.US,D,20260109,000000,64.525,64.77,63.1,64.75,116506,0
+SAH.US,D,20260112,000000,63.96,65.29,62.85,64.05,156671,0
+SAH.US,D,20260113,000000,64.1,64.79,62.2924,63.25,189177,0
+SAH.US,D,20260114,000000,63.06,63.265,62.01,63.1,166951,0
+SAH.US,D,20260115,000000,62.495,64.71,62.435,64.36,304501,0
+SAH.US,D,20260116,000000,64.01,64.29,62.55,62.92,168192,0
+SAH.US,D,20260120,000000,61.81,62.41,60.3925,62.38,207590,0
+SAH.US,D,20260121,000000,62.79,64.33,62.62,64,162328,0
+SAH.US,D,20260122,000000,63.855,65.42,62.77,63.41,159363,0
+SAH.US,D,20260123,000000,62.79,63.075,60.49,61.23,155401,0
+SAH.US,D,20260126,000000,61.835,62.085,60.43,61.07,127849,0
+SAH.US,D,20260127,000000,60.72,61.68,60.35,61.29,82242,0
+SAH.US,D,20260128,000000,61.67,62.69,61.14,61.7,215082,0
+SAH.US,D,20260129,000000,60.725,61.42,59.966,60.27,163811,0
+SAH.US,D,20260130,000000,60.34,60.34,59.02,59.96,228717,0
+SAH.US,D,20260202,000000,59.71,60.665,59.71,60.44,168119,0
+SAH.US,D,20260203,000000,59.845,61.795,58.99,60.2,244483,0
+SAH.US,D,20260204,000000,59.1,62.58,59.1,62.58,168463,0
+SAH.US,D,20260205,000000,64.21,65.11,59.97,60.4,320236,0
+SAH.US,D,20260206,000000,61.155,62.57,60.58,62.46,187585,0
+SAH.US,D,20260209,000000,62.72,63,61.195,61.55,134633,0
+SAH.US,D,20260210,000000,61.2,62.08,59.91,59.99,222793,0
+SAH.US,D,20260211,000000,59.98,61.77,59.98,60.85,152123,0
+SAH.US,D,20260212,000000,61.89,62.095,59.95,60.69,164266,0
+SAH.US,D,20260213,000000,60.88,60.88,59.57,60.11,261969,0
+SAH.US,D,20260217,000000,59.98,61.14,57.41,58.28,363093,0
+SAH.US,D,20260218,000000,55,63.15,55,62.89,472668,0
diff --git a/daily/us/nyse stocks/2/saph.us.txt b/daily/us/nyse stocks/2/saph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47cce40dbd97975a35a7ef8230343edb752dd37a
--- /dev/null
+++ b/daily/us/nyse stocks/2/saph.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAPH.US,D,20250108,000000,51.49,51.6439,51.44,51.6439,400,0
+SAPH.US,D,20250110,000000,52.13,52.13,51.8011,51.8011,202,0
+SAPH.US,D,20250113,000000,51.32,51.3795,51.32,51.3795,106,0
+SAPH.US,D,20250114,000000,52,52.02,51.8525,51.8525,304,0
+SAPH.US,D,20250121,000000,54.2,54.2338,54.2,54.2338,507,0
+SAPH.US,D,20250122,000000,55.2,55.2538,55.2,55.2538,402,0
+SAPH.US,D,20250123,000000,55.46,55.5703,55.46,55.5703,100,0
+SAPH.US,D,20250124,000000,55.46,55.5352,55.46,55.5352,102,0
+SAPH.US,D,20250127,000000,54.67,55.0727,54.67,55.0727,100,0
+SAPH.US,D,20250129,000000,56.06,56.06,56.0116,56.0116,101,0
+SAPH.US,D,20250130,000000,56.19,56.5186,56.19,56.5186,101,0
+SAPH.US,D,20250131,000000,56.39,56.5,55.9735,55.9735,412,0
+SAPH.US,D,20250204,000000,56.1,56.2978,56.1,56.2978,200,0
+SAPH.US,D,20250205,000000,56.99,57.3344,56.99,57.3344,100,0
+SAPH.US,D,20250206,000000,57.34,57.34,57.34,57.34,100,0
+SAPH.US,D,20250207,000000,57.48,57.48,57.02,57.1329,603,0
+SAPH.US,D,20250210,000000,57.07,57.2518,57.07,57.2518,112,0
+SAPH.US,D,20250212,000000,58.52,58.9892,58.52,58.9892,421,0
+SAPH.US,D,20250218,000000,58.61,58.8078,58.61,58.8078,202,0
+SAPH.US,D,20250219,000000,58.0323,58.1,58.0323,58.0643,1354,0
+SAPH.US,D,20250220,000000,58.18,58.18,57.6666,57.6666,231,0
+SAPH.US,D,20250221,000000,57.63,57.63,56.81,56.8743,1204,0
+SAPH.US,D,20250224,000000,57.63,57.63,57.63,57.63,102,0
+SAPH.US,D,20250225,000000,57.11,57.4742,57.11,57.4742,101,0
+SAPH.US,D,20250226,000000,57.84,57.94,57.3867,57.3867,216,0
+SAPH.US,D,20250228,000000,55.57,55.86,55.57,55.83,413,0
+SAPH.US,D,20250303,000000,56.8,56.8,56.31,56.3975,330,0
+SAPH.US,D,20250304,000000,56.21,56.21,55.3823,55.3823,106,0
+SAPH.US,D,20250305,000000,55.46,55.9999,55.46,55.9999,2112,0
+SAPH.US,D,20250306,000000,55.14,55.14,54.4979,54.4979,411,0
+SAPH.US,D,20250307,000000,53.9,54,53.5,53.61,1601,0
+SAPH.US,D,20250310,000000,52,52.68,50.75,50.7726,1061,0
+SAPH.US,D,20250311,000000,50.8,50.8,49.92,50.2269,1327,0
+SAPH.US,D,20250312,000000,50.85,51.0712,50.85,51.0712,102,0
+SAPH.US,D,20250313,000000,49.8,49.87,49.41,49.4388,1758,0
+SAPH.US,D,20250314,000000,50.31,51.0674,50.3,51.0674,215,0
+SAPH.US,D,20250317,000000,52.05,52.05,52.0292,52.0292,277,0
+SAPH.US,D,20250318,000000,52.04,52.09,52.04,52.09,201,0
+SAPH.US,D,20250319,000000,51.7,52.48,51.69,52.43,2000,0
+SAPH.US,D,20250320,000000,52.38,52.748,52.37,52.748,1204,0
+SAPH.US,D,20250321,000000,52.96,53.0625,52.96,53.0625,131,0
+SAPH.US,D,20250325,000000,54.46,54.6643,54.46,54.6643,201,0
+SAPH.US,D,20250326,000000,53.11,53.11,52.4908,52.4908,318,0
+SAPH.US,D,20250327,000000,52.25,52.37,52.25,52.3507,219,0
+SAPH.US,D,20250328,000000,52.05,52.1407,52.05,52.1407,126,0
+SAPH.US,D,20250331,000000,51.35,52.3525,51.35,52.3525,108,0
+SAPH.US,D,20250401,000000,52.66,52.7649,52.62,52.7649,202,0
+SAPH.US,D,20250402,000000,52.33,52.7106,52.26,52.7106,512,0
+SAPH.US,D,20250403,000000,50.73,50.73,50.5613,50.5613,238,0
+SAPH.US,D,20250404,000000,48.99,49.14,47.82,47.82,2017,0
+SAPH.US,D,20250407,000000,46.41,48.98,46.4,46.47,5562,0
+SAPH.US,D,20250408,000000,47.32,47.32,45.6558,45.6558,418,0
+SAPH.US,D,20250409,000000,45.75,50.06,45.75,50.06,412,0
+SAPH.US,D,20250410,000000,48.95,48.95,47.38,48.63,1121,0
+SAPH.US,D,20250411,000000,47.39,48.2208,47.39,48.2208,214,0
+SAPH.US,D,20250415,000000,48.8,49.081,48.8,49.081,341,0
+SAPH.US,D,20250417,000000,47.9,47.9001,47.63,47.8126,305,0
+SAPH.US,D,20250421,000000,45.71,45.9988,45.6,45.9988,220,0
+SAPH.US,D,20250422,000000,45.95,46.65,45.95,46.55,305,0
+SAPH.US,D,20250423,000000,49.52,51.13,49.51,50.46,4208,0
+SAPH.US,D,20250424,000000,50.22,50.5746,50.22,50.5746,107,0
+SAPH.US,D,20250425,000000,51.5,51.71,51.4,51.6066,502,0
+SAPH.US,D,20250429,000000,53.92,54.1421,53.92,54.1421,100,0
+SAPH.US,D,20250502,000000,54.78,56.2,54.78,56.158,686,0
+SAPH.US,D,20250506,000000,55.33,55.5,55.0991,55.0991,200,0
+SAPH.US,D,20250507,000000,55.18,55.4283,55.18,55.4283,401,0
+SAPH.US,D,20250508,000000,55.09,55.1522,55.09,55.1522,200,0
+SAPH.US,D,20250512,000000,54.33,55.5902,54.33,55.5902,216,0
+SAPH.US,D,20250513,000000,55,55,54.8989,54.8989,100,0
+SAPH.US,D,20250514,000000,55.06,55.06,54.772,54.772,148,0
+SAPH.US,D,20250516,000000,56.22,56.3148,56.22,56.3148,200,0
+SAPH.US,D,20250520,000000,56.13,56.26,56.06,56.228,2602,0
+SAPH.US,D,20250521,000000,56.07,56.32,55.9463,55.9463,200,0
+SAPH.US,D,20250522,000000,56.32,56.4276,56.32,56.4276,288,0
+SAPH.US,D,20250523,000000,55,55.14,54.92,55.0481,300,0
+SAPH.US,D,20250527,000000,56.28,56.69,56.19,56.4708,1503,0
+SAPH.US,D,20250529,000000,55.23,55.404,55.23,55.404,113,0
+SAPH.US,D,20250530,000000,56.36,56.6335,56.36,56.6335,106,0
+SAPH.US,D,20250602,000000,55.79,56.3979,55.79,56.3979,111,0
+SAPH.US,D,20250603,000000,57.01,57.2418,57.01,57.2418,202,0
+SAPH.US,D,20250604,000000,57.26,57.4563,57.26,57.4563,117,0
+SAPH.US,D,20250605,000000,57.45,57.45,57.2804,57.2804,202,0
+SAPH.US,D,20250609,000000,56.76,56.76,56.71,56.7124,216,0
+SAPH.US,D,20250610,000000,56.35,56.5476,56.35,56.5476,211,0
+SAPH.US,D,20250611,000000,55.16,55.2963,55.16,55.2963,188,0
+SAPH.US,D,20250612,000000,55.43,55.43,55.3267,55.3267,105,0
+SAPH.US,D,20250617,000000,54.42,54.42,54.0826,54.0826,250,0
+SAPH.US,D,20250618,000000,53.7,53.7,53.6613,53.6613,103,0
+SAPH.US,D,20250620,000000,53.05,53.05,53.0194,53.0194,206,0
+SAPH.US,D,20250623,000000,52.93,53.3488,52.93,53.3488,283,0
+SAPH.US,D,20250625,000000,53.62,53.62,53.4368,53.4368,103,0
+SAPH.US,D,20250626,000000,53.43,53.685,53.43,53.685,109,0
+SAPH.US,D,20250627,000000,54.87,54.87,54.6742,54.6742,136,0
+SAPH.US,D,20250630,000000,54.84,54.9033,54.84,54.9033,224,0
+SAPH.US,D,20250701,000000,53.86,54.3429,53.86,54.3429,105,0
+SAPH.US,D,20250702,000000,53.65,53.65,53.6369,53.6369,214,0
+SAPH.US,D,20250707,000000,55.28,55.2914,55.28,55.2914,158,0
+SAPH.US,D,20250715,000000,55.15,55.1716,55.15,55.1716,133,0
+SAPH.US,D,20250716,000000,55.55,55.9186,55.55,55.9186,207,0
+SAPH.US,D,20250717,000000,55.978,56.49,55.978,56.49,104,0
+SAPH.US,D,20250718,000000,55.85,55.9423,55.85,55.9423,202,0
+SAPH.US,D,20250721,000000,56,56,55.8997,55.8997,224,0
+SAPH.US,D,20250722,000000,55.13,55.4449,55.13,55.4449,289,0
+SAPH.US,D,20250723,000000,52.44,52.75,52.36,52.5773,404,0
+SAPH.US,D,20250728,000000,52,52,51.7964,51.7964,223,0
+SAPH.US,D,20250729,000000,52.84,52.8693,52.82,52.8693,205,0
+SAPH.US,D,20250730,000000,53.9,54.0396,53.9,54.0396,225,0
+SAPH.US,D,20250801,000000,52.23,52.23,51.99,52.0076,206,0
+SAPH.US,D,20250806,000000,53.22,53.22,53.2081,53.2081,106,0
+SAPH.US,D,20250807,000000,54.6,54.6,53.8805,53.8805,103,0
+SAPH.US,D,20250808,000000,53.41,53.41,53.3194,53.3194,100,0
+SAPH.US,D,20250811,000000,52.85,52.85,52.673,52.673,118,0
+SAPH.US,D,20250812,000000,49.71,50.2947,49.18,50.2947,477,0
+SAPH.US,D,20250813,000000,50.9,50.9,50.7553,50.7553,126,0
+SAPH.US,D,20250814,000000,50.93,50.935,50.93,50.935,117,0
+SAPH.US,D,20250815,000000,50.67,50.67,50.4871,50.4871,204,0
+SAPH.US,D,20250818,000000,50.43,50.4518,50.43,50.4518,206,0
+SAPH.US,D,20250819,000000,50.34,50.34,50.0951,50.0951,207,0
+SAPH.US,D,20250820,000000,49.45,49.7892,49.45,49.7892,266,0
+SAPH.US,D,20250821,000000,49.29,49.4227,49.29,49.4227,244,0
+SAPH.US,D,20250822,000000,49.27,49.27,49.13,49.2279,205,0
+SAPH.US,D,20250825,000000,49.72,49.72,49.6267,49.6267,252,0
+SAPH.US,D,20250826,000000,49.33,49.369,49.33,49.369,202,0
+SAPH.US,D,20250827,000000,50.27,50.383,50.25,50.383,208,0
+SAPH.US,D,20250828,000000,50.28,50.28,50.13,50.2292,314,0
+SAPH.US,D,20250829,000000,49.7,49.7,49.2,49.5267,207,0
+SAPH.US,D,20250902,000000,48.63,48.721,48.63,48.721,102,0
+SAPH.US,D,20250903,000000,49.13,49.5111,49.13,49.5111,112,0
+SAPH.US,D,20250904,000000,49.62,49.7343,49.62,49.7343,201,0
+SAPH.US,D,20250909,000000,49.2,49.4575,49.1,49.4575,219,0
+SAPH.US,D,20250910,000000,47.51,47.51,47.4698,47.4698,218,0
+SAPH.US,D,20250911,000000,47.02,47.02,46.75,46.9044,550,0
+SAPH.US,D,20250912,000000,46.84,46.84,46.7124,46.7124,255,0
+SAPH.US,D,20250916,000000,44.79,45.6386,44.79,45.6386,110,0
+SAPH.US,D,20250917,000000,46.72,47.123,46.72,47.123,194,0
+SAPH.US,D,20250918,000000,48.52,48.917,48.52,48.917,178,0
+SAPH.US,D,20250919,000000,48.57,48.57,48.5203,48.5203,106,0
+SAPH.US,D,20250922,000000,47.95,47.9559,47.95,47.9559,105,0
+SAPH.US,D,20250924,000000,49.34,49.34,48.7,48.8092,511,0
+SAPH.US,D,20250926,000000,48.21,48.21,48.06,48.1754,297,0
+SAPH.US,D,20250929,000000,48.09,48.09,47.9521,47.9521,281,0
+SAPH.US,D,20250930,000000,48.38,48.5808,48.38,48.5808,106,0
+SAPH.US,D,20251001,000000,48.68,49.1166,48.68,49.1166,118,0
+SAPH.US,D,20251002,000000,49.72,49.72,49.5669,49.5669,201,0
+SAPH.US,D,20251003,000000,47.95,49.1871,47.95,49.1871,101,0
+SAPH.US,D,20251006,000000,49.4,49.9612,49.36,49.9612,201,0
+SAPH.US,D,20251007,000000,50.24,50.26,50.1924,50.1924,219,0
+SAPH.US,D,20251008,000000,50.69,50.8921,50.68,50.8921,203,0
+SAPH.US,D,20251009,000000,50.73,50.8583,50.6,50.8583,210,0
+SAPH.US,D,20251010,000000,49.08,49.08,48.8067,48.8067,114,0
+SAPH.US,D,20251014,000000,48.95,49.7001,48.95,49.7001,121,0
+SAPH.US,D,20251015,000000,49.89,49.96,49.7049,49.7049,7467,0
+SAPH.US,D,20251016,000000,50.31,50.31,49.2184,49.2184,106,0
+SAPH.US,D,20251017,000000,49.21,49.8856,49.21,49.8856,101,0
+SAPH.US,D,20251020,000000,51.07,51.07,50.9635,50.9635,325,0
+SAPH.US,D,20251021,000000,51.4,51.5745,51.24,51.5745,216,0
+SAPH.US,D,20251022,000000,50.56,50.8879,50.51,50.8879,205,0
+SAPH.US,D,20251023,000000,51.33,51.33,51.06,51.0946,226,0
+SAPH.US,D,20251024,000000,50.39,50.39,49.35,49.35,204,0
+SAPH.US,D,20251027,000000,50.17,50.17,49.8092,49.8092,100,0
+SAPH.US,D,20251028,000000,49.74,49.74,49.5096,49.5096,100,0
+SAPH.US,D,20251029,000000,47.97,47.97,47.8213,47.8213,210,0
+SAPH.US,D,20251030,000000,48.35,48.35,47.9144,47.9144,228,0
+SAPH.US,D,20251103,000000,48.87,48.9302,48.87,48.9302,233,0
+SAPH.US,D,20251104,000000,48.26,48.3147,48.26,48.3147,100,0
+SAPH.US,D,20251105,000000,48.3,49.033,48.3,48.5517,204,0
+SAPH.US,D,20251106,000000,46.7,47.019,46.7,47.019,604,0
+SAPH.US,D,20251107,000000,46.25,46.6104,46.25,46.6104,205,0
+SAPH.US,D,20251110,000000,46.49,46.5702,46.3,46.5702,201,0
+SAPH.US,D,20251112,000000,46.84,46.84,46.68,46.772,201,0
+SAPH.US,D,20251114,000000,45.4,45.4,45.21,45.2254,203,0
+SAPH.US,D,20251117,000000,44.56,44.56,44.2278,44.2278,205,0
+SAPH.US,D,20251118,000000,44.02,44.1202,44.02,44.1202,215,0
+SAPH.US,D,20251119,000000,44.22,44.23,44.22,44.2269,206,0
+SAPH.US,D,20251120,000000,44.71,44.71,43.4879,43.4879,301,0
+SAPH.US,D,20251121,000000,44.25,44.25,44.1024,44.1024,100,0
+SAPH.US,D,20251124,000000,44.33,44.3481,44.33,44.3481,101,0
+SAPH.US,D,20251125,000000,43.65,44.1024,43.6,44.1024,204,0
+SAPH.US,D,20251126,000000,44.49,44.49,44.41,44.4794,407,0
+SAPH.US,D,20251128,000000,44.85,44.85,44.6974,44.6974,206,0
+SAPH.US,D,20251201,000000,44.68,44.75,44.68,44.7119,205,0
+SAPH.US,D,20251203,000000,44.35,44.7825,44.3,44.7825,210,0
+SAPH.US,D,20251204,000000,45.6,45.6,45.2,45.2281,300,0
+SAPH.US,D,20251205,000000,45.74,45.74,45.4572,45.4572,311,0
+SAPH.US,D,20251208,000000,44.94,44.94,44.712,44.712,203,0
+SAPH.US,D,20251209,000000,44.86,45.0056,44.82,45.0056,202,0
+SAPH.US,D,20251210,000000,45.2,45.2,45.0576,45.0576,205,0
+SAPH.US,D,20251211,000000,45.17,45.17,44.81,45.0633,203,0
+SAPH.US,D,20251212,000000,44.86,45.07,44.6619,44.6619,403,0
+SAPH.US,D,20251215,000000,44.64,44.64,44.55,44.5966,200,0
+SAPH.US,D,20251216,000000,44.46,44.46,44.26,44.4488,204,0
+SAPH.US,D,20251218,000000,44.74,44.74,44.6826,44.6826,201,0
+SAPH.US,D,20251223,000000,44.55,44.55,44.511,44.511,444,0
+SAPH.US,D,20251229,000000,44.8,44.81,44.74,44.81,313,0
+SAPH.US,D,20251230,000000,44.73,44.73,44.6645,44.6645,103,0
+SAPH.US,D,20251231,000000,44.43,44.43,44.34,44.34,102,0
+SAPH.US,D,20260102,000000,43.44,43.44,43.14,43.3969,201,0
+SAPH.US,D,20260105,000000,44.05,44.19,44.0035,44.0035,226,0
+SAPH.US,D,20260106,000000,43.27,43.74,43.27,43.6791,314,0
+SAPH.US,D,20260107,000000,44.25,44.6974,44.25,44.6974,103,0
+SAPH.US,D,20260109,000000,45.64,45.64,45.4986,45.4986,131,0
+SAPH.US,D,20260112,000000,45.54,45.7789,45.54,45.7789,102,0
+SAPH.US,D,20260113,000000,46.42,46.42,45.4413,45.4413,206,0
+SAPH.US,D,20260114,000000,43.78,44.0172,43.78,44.0172,500,0
+SAPH.US,D,20260120,000000,41.42,41.69,41.42,41.5772,1806,0
+SAPH.US,D,20260122,000000,40.71,41.389,40.71,41.389,230,0
+SAPH.US,D,20260126,000000,43.24,43.3576,43.24,43.3576,408,0
+SAPH.US,D,20260127,000000,41.988,42.0024,41.8376,41.8376,205,0
+SAPH.US,D,20260128,000000,42.44,42.5164,42.3,42.5164,306,0
+SAPH.US,D,20260129,000000,38.26,38.26,35.63,35.9101,616,0
+SAPH.US,D,20260202,000000,37.59,37.769,37.59,37.769,244,0
+SAPH.US,D,20260203,000000,35.57,35.902,35.57,35.902,225,0
+SAPH.US,D,20260204,000000,36.06,36.398,35.95,36.398,226,0
+SAPH.US,D,20260205,000000,36.47,36.47,36.0544,36.0544,230,0
+SAPH.US,D,20260206,000000,36.6,36.9817,36.6,36.9817,215,0
+SAPH.US,D,20260209,000000,37.41,37.9304,37.32,37.9304,1110,0
+SAPH.US,D,20260210,000000,38.2,38.3399,38.2,38.3399,221,0
+SAPH.US,D,20260211,000000,37.29,37.29,36.7148,36.7148,235,0
+SAPH.US,D,20260212,000000,36.87,36.9617,36.4,36.9617,231,0
+SAPH.US,D,20260213,000000,37.25,37.25,37.0299,37.0299,320,0
+SAPH.US,D,20260217,000000,36.9,36.9,36.5058,36.5843,1303,0
+SAPH.US,D,20260218,000000,37.39,37.39,37.26,37.26,401,0
diff --git a/daily/us/nyse stocks/2/sb.us.txt b/daily/us/nyse stocks/2/sb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7122eb0846fc86729dbe6d7584f72fe9fb509ba2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sb.us.txt	
@@ -0,0 +1,4460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SB.US,D,20080528,000000,14.4593,14.4593,14.4593,14.4593,0,0
+SB.US,D,20080529,000000,14.4593,15.0295,14.0245,14.3835,10600152.71703,0
+SB.US,D,20080530,000000,14.4593,14.5362,14.2769,14.3835,1113482.8224375,0
+SB.US,D,20080602,000000,14.3835,14.5362,14.3067,14.4593,356826.38464927,0
+SB.US,D,20080603,000000,14.4593,14.5284,14.3067,14.3441,437451.36193856,0
+SB.US,D,20080604,000000,14.3288,14.4593,14.3144,14.3605,262929.36462502,0
+SB.US,D,20080605,000000,14.42,14.4978,14.3681,14.3835,382956.92322602,0
+SB.US,D,20080606,000000,14.3835,14.3835,14.2308,14.2308,356632.63220059,0
+SB.US,D,20080609,000000,14.1617,14.3748,14.1617,14.1925,429170.007277,0
+SB.US,D,20080610,000000,14.2077,14.3748,13.6836,14.1857,761450.24837346,0
+SB.US,D,20080611,000000,14.2011,14.3067,14.1541,14.1541,412768.7583278,0
+SB.US,D,20080612,000000,14.0772,14.2308,13.6154,13.6971,621630.77297126,0
+SB.US,D,20080613,000000,13.7595,13.9265,13.2862,13.675,183541.90297573,0
+SB.US,D,20080616,000000,13.6539,14.0772,13.6375,13.9103,316830.04583353,0
+SB.US,D,20080617,000000,14.2308,14.4593,14.0772,14.4056,433604.43832031,0
+SB.US,D,20080618,000000,14.4517,14.49,14.1925,14.2914,206797.40521714,0
+SB.US,D,20080619,000000,14.4056,14.4517,13.9572,14.3441,171149.03801868,0
+SB.US,D,20080620,000000,14.2914,14.4056,13.8805,14.1253,39584.875282242,0
+SB.US,D,20080623,000000,14.0772,14.3365,13.6002,14.2549,71456.111411173,0
+SB.US,D,20080624,000000,14.0772,14.1781,13.8113,13.9496,306650.75051872,0
+SB.US,D,20080625,000000,13.9649,14.444,13.9188,14.3144,183162.73151701,0
+SB.US,D,20080626,000000,14.2308,14.3441,14.1474,14.2308,92506.377449003,0
+SB.US,D,20080627,000000,14.0772,14.42,14.061,14.061,166942.7348585,0
+SB.US,D,20080630,000000,14.061,14.3605,13.9649,14.3605,313361.25199417,0
+SB.US,D,20080701,000000,14.0466,14.3748,13.9265,14.1166,128446.41500033,0
+SB.US,D,20080702,000000,14.0389,14.1541,13.7951,13.8507,63082.0472446,0
+SB.US,D,20080703,000000,13.7355,13.9265,13.171,13.5598,97007.476001529,0
+SB.US,D,20080707,000000,13.6971,14.1541,13.531,13.8113,269199.23553167,0
+SB.US,D,20080708,000000,14.2693,14.467,13.8958,13.9793,403308.22209682,0
+SB.US,D,20080709,000000,14.3365,14.4813,14.0389,14.1474,229514.3589856,0
+SB.US,D,20080710,000000,14.1166,14.3441,13.8805,14.2626,134257.94678106,0
+SB.US,D,20080711,000000,13.9793,14.1925,13.4533,13.9793,179754.35510787,0
+SB.US,D,20080714,000000,14.5208,14.6341,13.9265,14.0466,123281.76639505,0
+SB.US,D,20080715,000000,14.1012,14.4517,13.9265,14.3835,124390.11373591,0
+SB.US,D,20080716,000000,14.3067,14.4738,14.2462,14.4593,87661.524552035,0
+SB.US,D,20080717,000000,14.3441,14.4517,14.2308,14.3067,81353.111491608,0
+SB.US,D,20080718,000000,14.2769,14.3441,14.1925,14.2693,31928.528519671,0
+SB.US,D,20080721,000000,14.2837,14.5362,14.2837,14.4593,118597.33219215,0
+SB.US,D,20080722,000000,14.4593,14.5208,14.2308,14.2462,78598.910016745,0
+SB.US,D,20080723,000000,14.2462,14.4517,14.1166,14.3212,64007.058935098,0
+SB.US,D,20080724,000000,14.3212,14.4738,13.9727,14.299,165313.54760182,0
+SB.US,D,20080725,000000,14.2549,14.4517,14.2385,14.3144,83210.426631426,0
+SB.US,D,20080728,000000,14.3144,14.3969,13.6673,14.0312,82548.959938333,0
+SB.US,D,20080729,000000,13.9419,14.3748,13.9419,14.3441,65181.03210536,0
+SB.US,D,20080730,000000,14.5131,14.5131,14.2693,14.4363,45721.411170448,0
+SB.US,D,20080731,000000,14.2077,14.4517,14.2077,14.42,22734.662325596,0
+SB.US,D,20080801,000000,14.3748,14.4056,14.2308,14.2626,56461.130234681,0
+SB.US,D,20080804,000000,13.7951,14.2837,13.6971,13.9333,82097.912571232,0
+SB.US,D,20080805,000000,13.9572,14.0697,13.7432,13.7663,68495.657329646,0
+SB.US,D,20080806,000000,13.7057,14.0312,13.6971,14.0312,25203.443526588,0
+SB.US,D,20080807,000000,13.8574,14.0312,13.6894,13.9026,144095.57111109,0
+SB.US,D,20080808,000000,13.8507,14.0196,13.6971,13.9265,112768.09185428,0
+SB.US,D,20080811,000000,13.8891,14.1396,13.3256,13.6971,244351.00482769,0
+SB.US,D,20080812,000000,13.8891,14.1617,13.6079,13.7595,223531.99171248,0
+SB.US,D,20080813,000000,13.7663,14.1617,13.5233,13.6606,352784.6669025,0
+SB.US,D,20080814,000000,13.6606,13.8891,13.6606,13.8113,136335.05636535,0
+SB.US,D,20080815,000000,13.8507,13.9265,13.2795,13.4533,197504.57943906,0
+SB.US,D,20080818,000000,13.4533,13.8113,13.3649,13.774,383036.09089322,0
+SB.US,D,20080819,000000,13.6971,14.0245,13.5147,13.9727,349558.58446391,0
+SB.US,D,20080820,000000,14.0033,14.3893,13.819,14.3835,58965.328549949,0
+SB.US,D,20080821,000000,14.4056,14.4593,14.2549,14.4123,62583.082605243,0
+SB.US,D,20080822,000000,14.4123,14.4123,13.9793,14.1253,31001.433469509,0
+SB.US,D,20080825,000000,14.109,14.3212,13.6894,13.9793,42003.655851316,0
+SB.US,D,20080826,000000,13.9419,14.3748,13.7595,13.9572,76412.424050128,0
+SB.US,D,20080827,000000,14.1474,14.4593,14.0466,14.3893,82420.833319041,0
+SB.US,D,20080828,000000,14.4123,14.5054,14.1541,14.49,94855.365469356,0
+SB.US,D,20080829,000000,14.3288,14.5284,14.3288,14.4978,20697.136574903,0
+SB.US,D,20080902,000000,14.2308,14.4738,14.061,14.4123,42852.624914105,0
+SB.US,D,20080903,000000,14.3067,14.3144,13.8891,13.8891,121793.20591563,0
+SB.US,D,20080904,000000,13.7595,13.7892,13.5445,13.6375,156035.30534137,0
+SB.US,D,20080905,000000,13.5358,13.6971,13.2181,13.3716,133865.23348452,0
+SB.US,D,20080908,000000,13.6836,13.6971,12.1775,12.236,521009.70963375,0
+SB.US,D,20080909,000000,12.1698,12.9292,12.1457,12.2658,438137.82894762,0
+SB.US,D,20080910,000000,12.2514,12.2897,11.4594,11.8251,271456.55572685,0
+SB.US,D,20080911,000000,11.7185,12.1775,11.6053,12.1457,161388.49799618,0
+SB.US,D,20080912,000000,12.1841,12.4203,12.0987,12.282,92511.585848162,0
+SB.US,D,20080915,000000,11.9039,12.8533,11.5524,11.781,203564.03101973,0
+SB.US,D,20080916,000000,11.5976,12.1775,11.3999,11.8396,124201.56968638,0
+SB.US,D,20080917,000000,11.6437,11.8952,11.2636,11.4911,88924.040507985,0
+SB.US,D,20080918,000000,11.3922,11.7339,10.7825,11.109,130539.1497821,0
+SB.US,D,20080919,000000,11.7339,12.859,11.4911,12.1775,56831.968254745,0
+SB.US,D,20080922,000000,12.1775,12.1775,11.3999,11.3999,23316.961351483,0
+SB.US,D,20080923,000000,11.5381,11.5899,10.7451,10.9967,94852.240429862,0
+SB.US,D,20080924,000000,10.9967,11.3086,10.4715,10.8056,74810.320469062,0
+SB.US,D,20080925,000000,10.7384,10.8747,10.3573,10.4562,142335.13219562,0
+SB.US,D,20080926,000000,10.2488,10.2488,9.1314,9.70354,111114.94596147,0
+SB.US,D,20080929,000000,9.43668,9.81009,8.24159,8.56117,212438.10150549,0
+SB.US,D,20080930,000000,8.51557,8.51557,7.13799,8.29468,181879.38196443,0
+SB.US,D,20081001,000000,8.40873,8.71324,7.7999,8.6372,125307.83366759,0
+SB.US,D,20081002,000000,8.56117,8.7283,7.09259,7.19118,409198.92154475,0
+SB.US,D,20081003,000000,7.3057,7.95253,6.85652,7.09259,302984.03751134,0
+SB.US,D,20081006,000000,6.54462,6.56756,4.94624,5.45638,440455.56657302,0
+SB.US,D,20081007,000000,5.68447,5.9356,5.32707,5.5325,305490.31918628,0
+SB.US,D,20081008,000000,5.02246,6.00424,4.84756,5.55506,350904.43480638,0
+SB.US,D,20081009,000000,5.57043,5.82165,5.1367,5.32707,243565.57823463,0
+SB.US,D,20081010,000000,4.87021,5.25843,4.56599,5.24308,371690.11416697,0
+SB.US,D,20081013,000000,5.32707,5.97382,5.22061,5.48662,152067.54686265,0
+SB.US,D,20081014,000000,5.70742,5.78345,5.22809,5.32707,91559.49048204,0
+SB.US,D,20081015,000000,5.32707,5.32707,4.56599,4.80954,205760.93378466,0
+SB.US,D,20081016,000000,4.75617,4.87021,4.17009,4.5202,123882.8156579,0
+SB.US,D,20081017,000000,4.5202,4.84756,4.39876,4.69531,189622.18815303,0
+SB.US,D,20081020,000000,4.74848,4.83229,4.60419,4.68003,79712.465756771,0
+SB.US,D,20081021,000000,4.64192,4.71824,4.58106,4.6496,69976.926050241,0
+SB.US,D,20081022,000000,4.62686,4.62686,4.20062,4.30737,85630.248880331,0
+SB.US,D,20081023,000000,4.26897,4.45943,3.95717,4.04846,128765.16902881,0
+SB.US,D,20081024,000000,3.63001,3.80501,3.57653,3.78207,145309.12811495,0
+SB.US,D,20081027,000000,3.78207,3.96465,3.19628,3.30274,91179.27734349,0
+SB.US,D,20081028,000000,3.43955,3.5461,3.16565,3.29516,286397.36955209,0
+SB.US,D,20081029,000000,3.38626,3.49302,3.29516,3.40921,381663.15687512,0
+SB.US,D,20081030,000000,3.42437,3.99528,3.42437,3.63001,289431.78290168,0
+SB.US,D,20081031,000000,3.68328,4.19304,3.51586,4.19304,135087.12392705,0
+SB.US,D,20081103,000000,4.45176,5.32707,4.45176,5.08353,258573.05956909,0
+SB.US,D,20081104,000000,5.97382,6.68151,5.41837,5.7605,319859.25078394,0
+SB.US,D,20081105,000000,6.20969,6.20969,5.56284,5.60835,195155.59141871,0
+SB.US,D,20081106,000000,5.60835,5.60835,5.15187,5.28906,66393.547429392,0
+SB.US,D,20081107,000000,5.32707,5.44861,5.20525,5.32707,138043.41128925,0
+SB.US,D,20081110,000000,5.40301,6.08028,5.40301,5.95087,159546.80805384,0
+SB.US,D,20081111,000000,5.85967,5.85967,5.51715,5.67689,82457.292113149,0
+SB.US,D,20081112,000000,5.70742,5.91276,4.95412,5.06086,147363.32074296,0
+SB.US,D,20081113,000000,4.93875,5.15187,3.93432,4.84756,148991.46631981,0
+SB.US,D,20081114,000000,4.88547,4.88547,4.34539,4.46701,79292.668784619,0
+SB.US,D,20081117,000000,4.48987,4.56599,4.00277,4.10184,80204.138637306,0
+SB.US,D,20081118,000000,4.13965,4.18555,3.62252,3.75183,274179.50680676,0
+SB.US,D,20081119,000000,3.55397,3.55397,2.73952,2.80815,247896.88297459,0
+SB.US,D,20081120,000000,2.70141,3.02867,2.26768,2.48838,185271.09149626,0
+SB.US,D,20081121,000000,2.45796,2.9678,2.45796,2.91443,155747.80170785,0
+SB.US,D,20081124,000000,2.8766,3.9801,2.86124,3.88862,168893.80118317,0
+SB.US,D,20081125,000000,3.88862,4.10942,3.27231,3.37887,327996.85362874,0
+SB.US,D,20081126,000000,3.37887,3.455,2.80038,3.05161,215243.3452921,0
+SB.US,D,20081128,000000,3.05161,3.31042,3.02867,3.15827,33683.759035988,0
+SB.US,D,20081201,000000,3.15827,3.5006,2.77791,3.10489,70637.351063503,0
+SB.US,D,20081202,000000,3.05909,3.18091,2.86124,3.04393,90040.721287505,0
+SB.US,D,20081203,000000,3.04393,3.07456,2.78531,2.91443,86644.845036351,0
+SB.US,D,20081204,000000,2.92969,3.15827,2.81555,3.02867,139314.26068386,0
+SB.US,D,20081205,000000,2.99843,3.02099,2.81555,2.96031,114743.11681508,0
+SB.US,D,20081208,000000,3.04393,3.2799,3.04393,3.11238,224617.42209705,0
+SB.US,D,20081209,000000,3.18841,4.0331,3.15049,3.79733,341651.1928619,0
+SB.US,D,20081210,000000,4.10184,5.03763,4.01044,4.56599,299997.54143401,0
+SB.US,D,20081211,000000,4.56599,4.62686,4.10184,4.10184,224115.33241819,0
+SB.US,D,20081212,000000,3.92673,4.04078,3.42437,4.00277,323744.71655597,0
+SB.US,D,20081215,000000,4.1626,4.83229,4.0331,4.53556,194644.12662138,0
+SB.US,D,20081216,000000,4.53556,4.87789,4.46701,4.72573,115224.37289729,0
+SB.US,D,20081217,000000,4.94624,6.49125,4.94624,6.43787,375635.99736924,0
+SB.US,D,20081218,000000,6.98592,7.3057,5.4944,5.52473,496644.81837164,0
+SB.US,D,20081219,000000,5.67689,5.75302,4.61178,4.84756,261482.47133887,0
+SB.US,D,20081222,000000,5.03024,5.04532,4.0331,4.26138,156995.73414615,0
+SB.US,D,20081223,000000,4.18555,4.45176,3.88133,4.07131,129381.84348915,0
+SB.US,D,20081224,000000,4.01044,4.2994,3.80501,3.93432,104629.44732965,0
+SB.US,D,20081226,000000,3.97233,4.49755,3.88862,4.49755,58920.536317188,0
+SB.US,D,20081229,000000,4.5202,4.56599,3.88133,3.9801,70909.229499561,0
+SB.US,D,20081230,000000,3.9801,4.2994,3.88133,4.2994,72972.797246045,0
+SB.US,D,20081231,000000,4.21598,5.1367,4.21598,5.08353,129054.75602202,0
+SB.US,D,20090102,000000,5.26601,6.04994,5.17462,5.85967,240607.20751275,0
+SB.US,D,20090105,000000,5.90536,6.25538,5.90536,6.14123,365109.82267049,0
+SB.US,D,20090106,000000,6.31634,6.689,6.2021,6.65867,224498.67059625,0
+SB.US,D,20090107,000000,6.39227,6.40763,5.97382,6.0653,248018.75951489,0
+SB.US,D,20090108,000000,6.16419,6.4683,5.97382,6.38479,75182.200168958,0
+SB.US,D,20090109,000000,6.39227,7.00888,6.39227,6.59012,212586.02004158,0
+SB.US,D,20090112,000000,6.77301,6.81082,6.35435,6.51419,171346.95718669,0
+SB.US,D,20090113,000000,6.52926,6.92507,6.3771,6.55969,181143.95600328,0
+SB.US,D,20090114,000000,6.71204,6.71204,5.57811,5.78345,138725.71157898,0
+SB.US,D,20090115,000000,5.69206,5.69206,4.61178,4.64192,546742.32651481,0
+SB.US,D,20090116,000000,4.90851,5.39541,4.76384,5.25075,228158.0918448,0
+SB.US,D,20090120,000000,5.32707,5.3649,4.59642,4.74091,126244.30383623,0
+SB.US,D,20090121,000000,4.9616,5.32707,4.93875,5.28136,137313.19372727,0
+SB.US,D,20090122,000000,5.25075,5.32707,4.90083,5.12164,81505.196747028,0
+SB.US,D,20090123,000000,4.99991,4.99991,4.74848,4.87789,100602.31310053,0
+SB.US,D,20090126,000000,4.79438,5.17462,4.79438,5.00729,87776.109333515,0
+SB.US,D,20090127,000000,4.98444,5.12913,4.94624,5.08353,61824.739687808,0
+SB.US,D,20090128,000000,5.3649,5.47913,5.28906,5.34214,160579.11276701,0
+SB.US,D,20090129,000000,5.25075,5.32707,5.03024,5.09091,49849.588343246,0
+SB.US,D,20090130,000000,5.09859,5.18988,4.77142,4.79438,48608.947663761,0
+SB.US,D,20090202,000000,4.79438,4.80954,4.57358,4.71047,60266.386659671,0
+SB.US,D,20090203,000000,4.77142,5.32707,4.77142,5.28136,138883.00523355,0
+SB.US,D,20090204,000000,5.3649,5.63129,5.31939,5.50207,199798.35842834,0
+SB.US,D,20090205,000000,5.48662,5.60095,5.1822,5.29654,104747.15715063,0
+SB.US,D,20090206,000000,5.32707,5.56284,5.32707,5.33456,124097.40170323,0
+SB.US,D,20090209,000000,5.55506,5.62371,5.40301,5.47155,160013.48061842,0
+SB.US,D,20090210,000000,4.83229,4.87021,4.10942,4.41374,484393.62187169,0
+SB.US,D,20090211,000000,4.41374,4.46701,4.26897,4.34539,139862.1842753,0
+SB.US,D,20090212,000000,4.20062,4.51281,4.11701,4.50503,113118.0962777,0
+SB.US,D,20090213,000000,4.37562,4.56599,4.37562,4.48987,57253.848586561,0
+SB.US,D,20090217,000000,4.45176,4.45176,4.11701,4.19304,75614.49729909,0
+SB.US,D,20090218,000000,4.19304,4.21598,3.53103,3.56146,262906.44766873,0
+SB.US,D,20090219,000000,3.53103,3.75931,3.44732,3.53852,112334.75304432,0
+SB.US,D,20090220,000000,3.42437,3.455,3.23429,3.33317,137594.44728182,0
+SB.US,D,20090223,000000,3.37887,3.46268,2.89196,2.89196,116371.26239193,0
+SB.US,D,20090224,000000,2.99065,3.08195,2.76227,2.92969,217888.17038464,0
+SB.US,D,20090225,000000,2.94524,2.98308,2.71677,2.77791,39972.380179614,0
+SB.US,D,20090226,000000,2.85366,2.91443,2.6633,2.77791,61672.654432388,0
+SB.US,D,20090227,000000,2.77791,2.95264,2.71677,2.89196,111989.95702004,0
+SB.US,D,20090302,000000,2.80815,2.89196,2.06234,2.35898,268271.09880169,0
+SB.US,D,20090303,000000,2.39709,2.55682,2.30579,2.51133,50007.923677657,0
+SB.US,D,20090304,000000,2.64832,2.73952,2.46554,2.46554,245973.94200539,0
+SB.US,D,20090305,000000,2.48838,2.64832,2.31329,2.52631,92970.966653915,0
+SB.US,D,20090306,000000,2.59485,2.70918,2.47341,2.58746,93875.144747781,0
+SB.US,D,20090309,000000,2.59485,2.65591,2.49597,2.52631,22194.030492973,0
+SB.US,D,20090310,000000,2.67117,2.80038,2.4353,2.49597,131098.53185169,0
+SB.US,D,20090311,000000,2.49597,2.55682,2.29063,2.3895,100918.98376935,0
+SB.US,D,20090312,000000,2.35898,2.44287,2.30579,2.44287,56965.303273195,0
+SB.US,D,20090313,000000,2.51133,2.61779,2.42762,2.4353,46091.207510682,0
+SB.US,D,20090316,000000,2.4353,2.50365,2.32077,2.37425,80026.011386096,0
+SB.US,D,20090317,000000,2.37425,2.41226,2.29063,2.29801,77756.191032947,0
+SB.US,D,20090318,000000,2.35898,2.35898,2.24494,2.27565,149289.38675166,0
+SB.US,D,20090319,000000,2.37425,2.46554,2.26768,2.28314,207734.91706563,0
+SB.US,D,20090320,000000,2.28314,2.29063,2.10035,2.13837,107250.31378606,0
+SB.US,D,20090323,000000,2.28314,2.3895,2.1689,2.3895,142847.63867279,0
+SB.US,D,20090324,000000,2.30579,2.44287,2.24494,2.30579,652676.99867352,0
+SB.US,D,20090325,000000,2.35898,2.42762,2.2601,2.35149,334702.14670502,0
+SB.US,D,20090326,000000,2.42762,2.77004,2.39709,2.72444,142896.59762487,0
+SB.US,D,20090327,000000,2.64073,2.78531,2.51133,2.57968,353052.37861922,0
+SB.US,D,20090330,000000,2.47341,2.47341,2.28314,2.32077,123077.59714805,0
+SB.US,D,20090331,000000,2.3895,2.48838,2.34401,2.40477,261483.51301871,0
+SB.US,D,20090401,000000,2.36686,2.45796,2.35898,2.41226,148845.63114339,0
+SB.US,D,20090402,000000,2.50365,2.65591,2.4353,2.60262,175968.89059968,0
+SB.US,D,20090403,000000,2.68643,2.77791,2.58746,2.65591,129123.5068909,0
+SB.US,D,20090406,000000,2.68643,2.68643,2.42762,2.53398,95709.542931304,0
+SB.US,D,20090407,000000,2.4353,2.53398,2.42762,2.4808,49782.920834021,0
+SB.US,D,20090408,000000,2.44287,2.58746,2.39709,2.56461,271996.14587964,0
+SB.US,D,20090409,000000,2.73193,2.85366,2.64832,2.73952,160973.9094232,0
+SB.US,D,20090413,000000,2.75468,2.80038,2.6633,2.75468,230870.6261264,0
+SB.US,D,20090414,000000,2.75468,3.08195,2.6633,3.02099,648325.90201675,0
+SB.US,D,20090415,000000,3.05161,3.05161,2.89196,2.97538,104285.69298521,0
+SB.US,D,20090416,000000,2.97538,3.06706,2.94524,3.04393,280203.54127315,0
+SB.US,D,20090417,000000,3.15049,3.455,2.99065,3.43205,805766.43345101,0
+SB.US,D,20090420,000000,3.24179,3.3255,2.6633,2.7472,937741.01804112,0
+SB.US,D,20090421,000000,2.71677,3.19628,2.6633,3.12774,305213.23235105,0
+SB.US,D,20090422,000000,3.12006,3.31042,3.05161,3.24946,140796.57108428,0
+SB.US,D,20090423,000000,3.22671,3.31042,3.18091,3.24179,188306.54652567,0
+SB.US,D,20090424,000000,3.23429,3.31042,3.12006,3.20368,94917.866259255,0
+SB.US,D,20090427,000000,3.05909,3.19628,2.72444,3.10489,88394.86715351,0
+SB.US,D,20090428,000000,3.05161,3.19628,2.91443,3.08195,181665.83759894,0
+SB.US,D,20090429,000000,3.15049,3.25705,3.15049,3.19628,50987.102719401,0
+SB.US,D,20090430,000000,3.19628,3.43205,3.12774,3.24179,121810.91447277,0
+SB.US,D,20090501,000000,3.25705,3.84293,3.25705,3.72139,182814.81045324,0
+SB.US,D,20090504,000000,3.83525,4.29221,3.83525,4.12459,268664.85377805,0
+SB.US,D,20090505,000000,4.22337,4.26138,3.9801,4.26138,230524.7884223,0
+SB.US,D,20090506,000000,4.33761,4.56599,4.33761,4.5202,186985.69649914,0
+SB.US,D,20090507,000000,4.80176,4.90083,4.47479,4.72573,419174.04761256,0
+SB.US,D,20090508,000000,4.88547,4.9616,4.26138,4.56599,347467.93304179,0
+SB.US,D,20090511,000000,4.48987,4.57358,4.26897,4.45176,189627.39655218,0
+SB.US,D,20090512,000000,4.67246,4.69531,4.18555,4.24622,1295276.7866557,0
+SB.US,D,20090513,000000,4.2539,4.2539,3.67561,3.72898,215481.88997354,0
+SB.US,D,20090514,000000,3.72898,4.60419,3.72898,4.32245,276035.78026675,0
+SB.US,D,20090515,000000,4.39876,4.79438,4.39876,4.6496,316961.29749232,0
+SB.US,D,20090518,000000,4.6496,4.83229,4.62686,4.80176,135083.99888755,0
+SB.US,D,20090519,000000,4.87021,5.73793,4.87021,5.72278,549592.3625342,0
+SB.US,D,20090520,000000,5.97382,6.62076,5.78345,5.85967,722192.46055834,0
+SB.US,D,20090521,000000,5.8519,5.8519,5.33456,5.37257,511865.8440716,0
+SB.US,D,20090522,000000,6.09554,6.39227,5.66182,5.81397,647775.89506565,0
+SB.US,D,20090526,000000,5.78345,5.80639,5.41059,5.70742,344859.56674336,0
+SB.US,D,20090527,000000,5.78345,5.79881,5.3649,5.42595,426106.42689215,0
+SB.US,D,20090528,000000,5.60835,5.70742,4.94624,5.19757,552992.40550467,0
+SB.US,D,20090529,000000,5.41837,5.70742,5.33456,5.70742,710681.8984187,0
+SB.US,D,20090601,000000,5.78345,6.18683,5.78345,6.04994,460951.65894042,0
+SB.US,D,20090602,000000,6.12598,6.21717,5.9356,5.9356,208056.79613359,0
+SB.US,D,20090603,000000,5.88242,5.88242,5.46377,5.76837,243602.03702874,0
+SB.US,D,20090604,000000,5.78345,5.79881,5.44121,5.48662,336446.96042302,0
+SB.US,D,20090605,000000,5.5325,5.74553,5.33456,5.46377,304588.22445207,0
+SB.US,D,20090608,000000,5.32707,5.44861,5.09859,5.30413,322931.16460746,0
+SB.US,D,20090609,000000,5.44121,5.51715,5.32707,5.41837,267637.75746405,0
+SB.US,D,20090610,000000,5.55506,5.57811,5.3573,5.42595,138840.29636045,0
+SB.US,D,20090611,000000,5.50207,5.50207,5.22809,5.3649,221691.34344997,0
+SB.US,D,20090612,000000,5.3649,5.38025,5.1367,5.22809,230413.3286803,0
+SB.US,D,20090615,000000,5.22061,5.22061,4.85513,4.95412,268032.55412025,0
+SB.US,D,20090616,000000,4.95412,5.1367,4.76384,4.87021,334680.27142856,0
+SB.US,D,20090617,000000,4.96918,5.09091,4.49755,4.93107,279804.57789763,0
+SB.US,D,20090618,000000,4.96918,5.11386,4.77902,5.00729,312095.61099872,0
+SB.US,D,20090619,000000,5.04532,5.31161,5.00729,5.05289,384762.15437426,0
+SB.US,D,20090622,000000,4.95412,4.97705,4.55831,4.56599,252650.06804639,0
+SB.US,D,20090623,000000,4.63443,4.82479,4.53556,4.57358,200275.44779123,0
+SB.US,D,20090624,000000,4.71824,5.07594,4.61178,4.90083,207149.49300023,0
+SB.US,D,20090625,000000,4.90083,5.07594,4.81702,4.97705,190247.19605201,0
+SB.US,D,20090626,000000,5.02246,5.16714,4.88547,5.12164,246249.98716076,0
+SB.US,D,20090629,000000,5.22809,5.31161,4.96918,5.21283,190377.40603096,0
+SB.US,D,20090630,000000,5.38025,5.38025,4.83229,4.99222,250591.70869905,0
+SB.US,D,20090701,000000,5.11386,5.21283,4.96918,5.03024,140838.23827755,0
+SB.US,D,20090702,000000,5.03024,5.03024,4.78659,5.03024,168560.46363705,0
+SB.US,D,20090706,000000,4.83997,5.03024,4.60419,4.80954,185410.67659369,0
+SB.US,D,20090707,000000,4.75617,5.02246,4.62686,4.68762,211370.37967805,0
+SB.US,D,20090708,000000,4.71047,4.72573,4.44407,4.58106,279532.69946157,0
+SB.US,D,20090709,000000,4.63443,4.89306,4.54324,4.79438,172482.38820318,0
+SB.US,D,20090710,000000,4.71824,4.87021,4.6496,4.77902,63733.097139376,0
+SB.US,D,20090713,000000,4.83229,4.90083,4.61178,4.84756,94043.896880507,0
+SB.US,D,20090714,000000,4.93107,5.16714,4.85513,5.14419,96941.850172136,0
+SB.US,D,20090715,000000,5.16714,5.54757,5.16714,5.46377,318457.14973056,0
+SB.US,D,20090716,000000,5.50976,5.63129,5.3573,5.5399,177095.98817752,0
+SB.US,D,20090717,000000,5.55506,5.79881,5.32707,5.62371,170531.32187852,0
+SB.US,D,20090720,000000,5.72278,5.84441,5.59327,5.81397,208994.30798208,0
+SB.US,D,20090721,000000,5.8519,5.9356,5.54757,5.86726,172258.42703938,0
+SB.US,D,20090722,000000,5.86726,5.86726,5.60835,5.70742,189031.55568848,0
+SB.US,D,20090723,000000,5.70742,5.85967,5.69983,5.79113,174748.041837,0
+SB.US,D,20090724,000000,5.79113,6.08786,5.52473,6.04994,201827.55074038,0
+SB.US,D,20090727,000000,6.08786,6.32411,6.08028,6.27064,215967.31277508,0
+SB.US,D,20090728,000000,6.14123,6.43029,6.08786,6.30098,133265.2259015,0
+SB.US,D,20090729,000000,6.27064,6.27064,5.80639,6.01922,205511.9723049,0
+SB.US,D,20090730,000000,6.17925,6.27794,6.08786,6.14123,224171.5831291,0
+SB.US,D,20090731,000000,6.2021,6.33141,6.1108,6.27794,108979.5023066,0
+SB.US,D,20090803,000000,6.40763,6.5978,6.32411,6.55969,181836.67309132,0
+SB.US,D,20090804,000000,6.55969,6.65108,6.45324,6.52926,115417.08366615,0
+SB.US,D,20090805,000000,6.50661,6.63572,6.33141,6.45324,126445.34804374,0
+SB.US,D,20090806,000000,6.45324,6.55969,5.80639,6.05752,212303.7248072,0
+SB.US,D,20090807,000000,6.17157,6.24011,6.02709,6.09554,85401.079317371,0
+SB.US,D,20090810,000000,6.16419,6.2021,6.04227,6.17157,87075.058806819,0
+SB.US,D,20090811,000000,6.17925,6.2478,5.99667,6.0726,87891.735794827,0
+SB.US,D,20090812,000000,6.0726,6.16419,5.99667,6.04227,61472.651904712,0
+SB.US,D,20090813,000000,6.08028,6.27794,6.04994,6.24011,106161.75836201,0
+SB.US,D,20090814,000000,6.30098,6.4683,6.2478,6.43029,115886.88127021,0
+SB.US,D,20090817,000000,6.30865,6.30865,5.95087,6.05752,121966.12476769,0
+SB.US,D,20090818,000000,6.14123,6.30865,6.11848,6.2021,83550.014256542,0
+SB.US,D,20090819,000000,6.21717,6.21717,5.91276,6.04994,80479.142112861,0
+SB.US,D,20090820,000000,5.96603,6.08028,5.96603,6.04994,89610.507517037,0
+SB.US,D,20090821,000000,6.10331,6.12598,5.82165,5.98149,124498.44843841,0
+SB.US,D,20090824,000000,5.97382,6.04227,5.8519,5.91276,93391.805305899,0
+SB.US,D,20090825,000000,5.92812,6.00424,5.83682,5.92812,58951.786712138,0
+SB.US,D,20090826,000000,5.86726,5.9356,5.82165,5.9356,64002.892215773,0
+SB.US,D,20090827,000000,6.01203,6.04994,5.78345,5.98879,251889.64176928,0
+SB.US,D,20090828,000000,6.0653,6.0653,5.79881,5.85967,240026.99184654,0
+SB.US,D,20090831,000000,5.85967,5.85967,5.5325,5.57811,138943.42266379,0
+SB.US,D,20090901,000000,5.54757,5.82934,5.22809,5.23558,216281.90008424,0
+SB.US,D,20090902,000000,5.22809,5.26601,5.03763,5.15187,134875.66292122,0
+SB.US,D,20090903,000000,5.26601,5.26601,5.11386,5.19757,56892.385684981,0
+SB.US,D,20090904,000000,5.19757,5.50207,5.19757,5.48662,100863.77473827,0
+SB.US,D,20090908,000000,5.62371,5.77567,5.3649,5.67689,341262.64628471,0
+SB.US,D,20090909,000000,6.02709,6.08786,5.79881,5.88242,231982.09850676,0
+SB.US,D,20090910,000000,5.95865,6.16419,5.92053,6.04227,284656.72255342,0
+SB.US,D,20090911,000000,6.08028,6.15649,6.03468,6.11848,151318.5790637,0
+SB.US,D,20090914,000000,6.05752,6.27064,6.01203,6.27064,103185.67908301,0
+SB.US,D,20090915,000000,6.28571,6.49125,6.2478,6.27794,235161.30535294,0
+SB.US,D,20090916,000000,6.2932,6.59012,6.2932,6.52148,196053.51943358,0
+SB.US,D,20090917,000000,6.56756,6.80334,6.19442,6.34658,193617.03030738,0
+SB.US,D,20090918,000000,6.39995,6.50661,6.16419,6.30865,165715.63601683,0
+SB.US,D,20090921,000000,6.20969,6.33909,6.12598,6.24011,126675.55928654,0
+SB.US,D,20090922,000000,6.34658,6.41522,6.30865,6.33909,80677.061280872,0
+SB.US,D,20090923,000000,6.36184,6.39227,6.19442,6.25538,150520.65231266,0
+SB.US,D,20090924,000000,6.33141,6.33141,5.7605,5.82165,201201.50116156,0
+SB.US,D,20090925,000000,5.80639,5.95865,5.59327,5.76837,175201.17256377,0
+SB.US,D,20090928,000000,5.83682,6.2021,5.76837,6.0726,83622.931844757,0
+SB.US,D,20090929,000000,6.08786,6.22475,6.04994,6.22475,108799.29169572,0
+SB.US,D,20090930,000000,6.36952,6.36952,6.08786,6.17925,89148.001671787,0
+SB.US,D,20091001,000000,6.2021,6.2021,5.95865,5.95865,86092.754725581,0
+SB.US,D,20091002,000000,5.89788,6.13355,5.70742,5.88242,109396.17423925,0
+SB.US,D,20091005,000000,5.88242,6.2021,5.88242,6.17157,56819.468096766,0
+SB.US,D,20091006,000000,6.2021,6.24011,6.1108,6.16419,98494.994801116,0
+SB.US,D,20091007,000000,6.15649,6.23263,6.08786,6.22475,42824.49955865,0
+SB.US,D,20091008,000000,6.27794,6.50661,6.24011,6.43029,200458.78344161,0
+SB.US,D,20091009,000000,6.35435,6.39227,6.20969,6.22475,93325.137796674,0
+SB.US,D,20091012,000000,6.22475,6.31634,6.11848,6.16419,182747.10126418,0
+SB.US,D,20091013,000000,6.16419,6.19442,6.02709,6.19442,174018.86595486,0
+SB.US,D,20091014,000000,6.34658,6.36952,6.17157,6.2478,56328.836896062,0
+SB.US,D,20091015,000000,6.18683,6.30865,6.12598,6.17925,55813.205379399,0
+SB.US,D,20091016,000000,6.14872,6.21717,6.05752,6.1108,57583.019413361,0
+SB.US,D,20091019,000000,6.16419,6.21717,6.0653,6.13355,59570.544532134,0
+SB.US,D,20091020,000000,6.1108,6.2021,6.10331,6.12598,46143.291502263,0
+SB.US,D,20091021,000000,6.16419,6.30865,6.15649,6.18683,47891.230259759,0
+SB.US,D,20091022,000000,6.24011,6.33141,6.12598,6.33141,37421.306271921,0
+SB.US,D,20091023,000000,6.39227,6.40763,6.10331,6.12598,60008.050061424,0
+SB.US,D,20091026,000000,6.12598,6.26296,5.95087,5.98879,85700.041429052,0
+SB.US,D,20091027,000000,6.01203,6.04994,5.73026,5.73793,71050.897956665,0
+SB.US,D,20091028,000000,5.72278,5.8519,5.25843,5.38025,171549.04307403,0
+SB.US,D,20091029,000000,5.40301,6.08786,5.31161,5.3573,552088.2274108,0
+SB.US,D,20091030,000000,5.3573,5.38784,5.20525,5.29654,126428.68116644,0
+SB.US,D,20091102,000000,5.37257,5.41837,5.15187,5.28136,69484.211489875,0
+SB.US,D,20091103,000000,5.16714,5.41059,5.10608,5.41059,101287.73842975,0
+SB.US,D,20091104,000000,5.44861,5.44861,4.98444,5.26601,296992.29511973,0
+SB.US,D,20091105,000000,5.32707,5.37257,5.28906,5.37257,133074.59849231,0
+SB.US,D,20091106,000000,5.38025,5.48662,5.34214,5.37257,125922.42476826,0
+SB.US,D,20091109,000000,5.40301,5.75302,5.40301,5.67689,166523.97956618,0
+SB.US,D,20091110,000000,5.69206,6.19442,5.69206,6.17925,194444.12409369,0
+SB.US,D,20091111,000000,6.26296,6.50661,6.26296,6.49893,231741.47046565,0
+SB.US,D,20091112,000000,6.52148,6.6436,6.31634,6.43787,159537.43293536,0
+SB.US,D,20091113,000000,6.52148,6.53695,6.35435,6.52926,79016.623629234,0
+SB.US,D,20091116,000000,6.71204,7.07703,6.63572,6.97067,249846.90761943,0
+SB.US,D,20091117,000000,7.01636,7.10765,6.689,6.89453,144812.24683526,0
+SB.US,D,20091118,000000,6.90212,7.22179,6.7803,7.15334,178774.1343863,0
+SB.US,D,20091119,000000,7.13041,7.14577,6.43787,6.88686,388294.49068336,0
+SB.US,D,20091120,000000,6.99352,7.0393,6.7803,7.01636,88854.247959266,0
+SB.US,D,20091123,000000,7.08471,7.33604,6.77301,6.8716,128708.9183179,0
+SB.US,D,20091124,000000,6.69668,6.79556,6.54462,6.79556,98965.834085017,0
+SB.US,D,20091125,000000,6.76522,6.91738,6.69668,6.78808,67964.400615508,0
+SB.US,D,20091127,000000,6.54462,6.62076,6.36184,6.48366,65222.699298625,0
+SB.US,D,20091130,000000,6.4683,6.56756,6.38479,6.47598,79689.548800474,0
+SB.US,D,20091201,000000,6.60539,6.77301,6.4683,6.77301,94582.445353466,0
+SB.US,D,20091202,000000,6.77301,6.77301,6.6436,6.77301,72643.626419246,0
+SB.US,D,20091203,000000,6.7348,6.88686,6.7348,6.8716,85112.534004006,0
+SB.US,D,20091204,000000,7.0393,7.0393,6.62076,6.81841,70482.140768588,0
+SB.US,D,20091207,000000,6.90989,6.91738,6.75745,6.81082,38304.650769154,0
+SB.US,D,20091208,000000,6.83377,6.83377,6.52926,6.58255,41575.525440511,0
+SB.US,D,20091209,000000,6.55969,6.56756,6.39227,6.56756,50035.007353279,0
+SB.US,D,20091210,000000,6.56756,6.56756,6.34658,6.43787,27620.140735998,0
+SB.US,D,20091211,000000,6.44564,6.53695,6.28571,6.46072,49122.495820761,0
+SB.US,D,20091214,000000,6.56756,6.56756,6.25538,6.32411,74081.144586913,0
+SB.US,D,20091215,000000,6.28571,6.43787,6.27064,6.41522,53287.131787666,0
+SB.US,D,20091216,000000,6.4683,6.53695,6.2021,6.20969,128847.4617355,0
+SB.US,D,20091217,000000,6.14872,6.38479,6.11848,6.22475,128569.33322047,0
+SB.US,D,20091218,000000,6.27794,6.43787,6.16419,6.27794,76720.761280294,0
+SB.US,D,20091221,000000,6.26296,6.43787,6.2021,6.2932,134171.48735504,0
+SB.US,D,20091222,000000,6.3771,6.43029,6.24011,6.39227,68737.327050587,0
+SB.US,D,20091223,000000,6.45324,6.52926,6.31634,6.43029,125803.67326745,0
+SB.US,D,20091224,000000,6.59012,6.6436,6.49125,6.62076,44076.598716284,0
+SB.US,D,20091228,000000,6.69668,6.75745,6.62824,6.65867,76328.047983765,0
+SB.US,D,20091229,000000,6.66626,6.75024,6.59012,6.67393,37207.761906436,0
+SB.US,D,20091230,000000,6.61297,6.69668,6.54462,6.66626,63561.219967155,0
+SB.US,D,20091231,000000,6.66626,6.69668,6.62824,6.66626,50306.885789338,0
+SB.US,D,20100104,000000,6.81082,6.84893,6.67393,6.81082,56319.461777578,0
+SB.US,D,20100105,000000,6.75745,6.88686,6.57486,6.82628,149360.22098021,0
+SB.US,D,20100106,000000,6.83377,6.94023,6.75024,6.79556,71459.236450668,0
+SB.US,D,20100107,000000,6.81841,6.84155,6.54462,6.65108,83815.642613611,0
+SB.US,D,20100108,000000,6.67393,6.74238,6.52148,6.74238,117457.73445634,0
+SB.US,D,20100111,000000,6.77301,6.98592,6.7348,6.93264,102953.38448055,0
+SB.US,D,20100112,000000,6.84893,6.92507,6.77301,6.84155,34249.391184571,0
+SB.US,D,20100113,000000,6.84155,6.85652,6.62824,6.79556,87892.777474658,0
+SB.US,D,20100114,000000,6.79556,6.81082,6.75745,6.78808,29967.045396688,0
+SB.US,D,20100115,000000,6.79556,6.81082,6.62076,6.7348,27247.21935627,0
+SB.US,D,20100119,000000,6.77301,6.78808,6.62076,6.65867,66025.834448822,0
+SB.US,D,20100120,000000,6.65108,6.65867,6.4683,6.59012,71269.65072131,0
+SB.US,D,20100121,000000,6.61297,6.81082,6.30098,6.41522,119828.59775315,0
+SB.US,D,20100122,000000,6.38479,6.39995,6.17157,6.2478,74411.357093543,0
+SB.US,D,20100125,000000,6.27794,6.36184,6.16419,6.36184,68106.069072611,0
+SB.US,D,20100126,000000,6.3771,6.43029,6.35435,6.36952,33759.801663699,0
+SB.US,D,20100127,000000,6.40763,6.43029,5.90536,6.18683,139247.59317462,0
+SB.US,D,20100128,000000,6.27064,6.27064,5.97382,6.09554,38349.443001915,0
+SB.US,D,20100129,000000,6.2021,6.22475,5.96603,6.01922,57331.974573934,0
+SB.US,D,20100201,000000,6.02709,6.34658,6.02709,6.2932,29544.123385041,0
+SB.US,D,20100202,000000,6.34658,6.49893,6.13355,6.49893,66012.29261101,0
+SB.US,D,20100203,000000,6.52926,6.52926,6.24011,6.24011,50294.385631359,0
+SB.US,D,20100204,000000,6.13355,6.24011,5.89788,6.01203,88394.86715351,0
+SB.US,D,20100205,000000,6.01922,6.22475,5.79113,6.21717,80076.012018014,0
+SB.US,D,20100208,000000,6.14123,6.34658,6.14123,6.27064,54281.936026885,0
+SB.US,D,20100209,000000,6.39227,6.39227,6.17157,6.25538,24185.722331073,0
+SB.US,D,20100210,000000,6.35435,6.35435,6.01922,6.23263,70613.392427374,0
+SB.US,D,20100211,000000,6.22475,6.38479,6.0653,6.22475,84823.98869064,0
+SB.US,D,20100212,000000,6.0726,6.30865,6.05752,6.2021,44655.772702678,0
+SB.US,D,20100216,000000,6.24011,6.27794,6.08786,6.19442,101196.07060456,0
+SB.US,D,20100217,000000,6.1108,6.24011,6.0653,6.23263,103607.55941481,0
+SB.US,D,20100218,000000,6.17925,6.26296,6.0653,6.15649,51922.531208216,0
+SB.US,D,20100219,000000,6.18683,6.24011,6.08786,6.2021,42497.412091515,0
+SB.US,D,20100222,000000,6.24011,6.27794,6.19442,6.20969,52131.908854375,0
+SB.US,D,20100223,000000,6.17157,6.21717,6.08028,6.09554,31627.483048326,0
+SB.US,D,20100224,000000,6.08028,6.10331,5.95087,5.99667,136314.22276872,0
+SB.US,D,20100225,000000,6.01203,6.18683,6.01203,6.11848,52429.829286225,0
+SB.US,D,20100226,000000,6.08786,6.18683,6.01203,6.08028,71156.10761966,0
+SB.US,D,20100301,000000,6.19442,6.19442,6.01922,6.04994,74846.77926317,0
+SB.US,D,20100302,000000,6.03468,6.05752,5.94357,5.97382,74745.7363195,0
+SB.US,D,20100303,000000,6.02709,6.15649,5.95087,6.15649,77085.349221369,0
+SB.US,D,20100304,000000,6.13355,6.31634,6.13355,6.27794,48127.691581542,0
+SB.US,D,20100305,000000,6.31634,6.45324,6.30865,6.36184,69912.341900679,0
+SB.US,D,20100308,000000,6.39227,6.68151,6.20969,6.52926,114597.28163864,0
+SB.US,D,20100309,000000,6.55969,6.6436,6.52926,6.52926,51219.397321856,0
+SB.US,D,20100310,000000,6.57486,6.7348,6.57486,6.7348,70198.803854381,0
+SB.US,D,20100311,000000,6.76522,6.76522,6.65867,6.67393,34971.275307899,0
+SB.US,D,20100312,000000,6.71204,6.7348,6.58255,6.5978,56101.750692765,0
+SB.US,D,20100315,000000,6.24011,6.46072,6.09554,6.27064,288897.40114804,0
+SB.US,D,20100316,000000,6.32411,6.41522,6.04994,6.09554,323833.25934166,0
+SB.US,D,20100317,000000,6.14123,6.15649,5.97382,6.00424,209496.39766092,0
+SB.US,D,20100318,000000,5.9356,5.95087,5.60095,5.60095,803035.14893245,0
+SB.US,D,20100319,000000,5.20525,5.32707,5.08353,5.30413,8346535.6936624,0
+SB.US,D,20100322,000000,5.24308,5.42595,5.17462,5.42595,1905725.1266343,0
+SB.US,D,20100323,000000,5.43344,5.6695,5.38025,5.59327,2014131.7050335,0
+SB.US,D,20100324,000000,5.5399,5.67689,5.47913,5.51715,1255470.0335694,0
+SB.US,D,20100325,000000,5.59327,5.63916,5.41059,5.44861,775095.21248814,0
+SB.US,D,20100326,000000,5.47155,5.57043,5.3649,5.40301,584335.50995896,0
+SB.US,D,20100329,000000,5.48662,5.77567,5.44121,5.71519,782519.26464825,0
+SB.US,D,20100330,000000,5.72278,6.08028,5.72278,5.99667,1457531.9622719,0
+SB.US,D,20100331,000000,6.01922,6.04994,5.89788,5.95087,709539.17564338,0
+SB.US,D,20100401,000000,6.03468,6.0726,5.89788,5.96603,629784.00101352,0
+SB.US,D,20100405,000000,5.99667,6.0726,5.91276,6.01203,637871.60322639,0
+SB.US,D,20100406,000000,6.04994,6.2021,5.98149,6.14123,560718.54481596,0
+SB.US,D,20100407,000000,6.23263,6.35435,6.08028,6.1108,767773.24495153,0
+SB.US,D,20100408,000000,6.08786,6.16419,5.77567,5.83682,774660.83199834,0
+SB.US,D,20100409,000000,5.94357,5.97382,5.73793,5.83682,615485.90364439,0
+SB.US,D,20100412,000000,5.86726,6.02709,5.86726,5.95865,595257.52299373,0
+SB.US,D,20100413,000000,5.97382,6.27064,5.89788,6.19442,745564.63094091,0
+SB.US,D,20100414,000000,6.21717,6.30865,6.08786,6.10331,509266.85289166,0
+SB.US,D,20100415,000000,6.11848,6.34658,6.11848,6.19442,289369.28211177,0
+SB.US,D,20100416,000000,6.25538,6.27794,5.95087,6.10331,324661.39480782,0
+SB.US,D,20100419,000000,6.14123,6.14872,5.97382,6.1108,706087.04868133,0
+SB.US,D,20100420,000000,6.18683,6.30865,6.14872,6.25538,284480.67866188,0
+SB.US,D,20100421,000000,6.28571,6.30865,6.16419,6.18683,180201.23575566,0
+SB.US,D,20100422,000000,6.19442,6.24011,6.12598,6.17157,150905.03217054,0
+SB.US,D,20100423,000000,6.20969,6.22475,6.08028,6.11848,445522.29727412,0
+SB.US,D,20100426,000000,6.20969,6.2478,6.12598,6.19442,383188.17614865,0
+SB.US,D,20100427,000000,6.20969,6.24011,6.04994,6.08028,374841.19565769,0
+SB.US,D,20100428,000000,6.08786,6.13355,5.97382,6.04227,485344.67555798,0
+SB.US,D,20100429,000000,6.14872,6.17925,6.04227,6.12598,194541.00031805,0
+SB.US,D,20100430,000000,6.12598,6.26296,6.05752,6.05752,287628.6351131,0
+SB.US,D,20100503,000000,6.14872,6.31634,6.04994,6.28571,316517.54188403,0
+SB.US,D,20100504,000000,6.24011,6.27794,6.04994,6.08786,372776.58623137,0
+SB.US,D,20100505,000000,6.02709,6.02709,5.78345,5.83682,414914.61878097,0
+SB.US,D,20100506,000000,5.81397,5.95087,5.1367,5.47155,561460.22085609,0
+SB.US,D,20100507,000000,5.59327,5.81397,5.41059,5.51715,386089.25447978,0
+SB.US,D,20100510,000000,6.15649,6.15649,5.69983,5.92812,240978.04553282,0
+SB.US,D,20100511,000000,5.91276,5.91276,5.5325,5.74553,389346.58731332,0
+SB.US,D,20100512,000000,5.78345,6.01203,5.78345,5.97382,237104.03823894,0
+SB.US,D,20100513,000000,5.98149,6.08786,5.95087,6.01203,231488.34226656,0
+SB.US,D,20100514,000000,6.08786,6.10331,5.86726,5.97382,351615.90213139,0
+SB.US,D,20100517,000000,6.00424,6.12598,5.94357,6.03468,535453.64217931,0
+SB.US,D,20100518,000000,6.12598,6.12598,5.96603,5.97382,539065.14615561,0
+SB.US,D,20100519,000000,5.76837,5.92053,5.56284,5.68447,328958.32411334,0
+SB.US,D,20100520,000000,5.63129,5.63129,5.25843,5.28906,415150.03842293,0
+SB.US,D,20100521,000000,5.21283,5.51715,5.1367,5.46377,241908.26562248,0
+SB.US,D,20100524,000000,5.4944,5.52473,5.25075,5.28906,117661.90370333,0
+SB.US,D,20100525,000000,5.19757,5.38784,5.02246,5.38025,376541.21714294,0
+SB.US,D,20100526,000000,5.41059,5.51715,5.34214,5.41059,215681.89250122,0
+SB.US,D,20100527,000000,5.5325,5.7605,5.47155,5.74553,224420.54460888,0
+SB.US,D,20100528,000000,5.80639,5.80639,5.60095,5.6695,112209.75146453,0
+SB.US,D,20100601,000000,5.6695,5.74553,5.33456,5.3573,154411.32648385,0
+SB.US,D,20100602,000000,5.44861,5.59327,5.40301,5.59327,215562.09932058,0
+SB.US,D,20100603,000000,5.57043,5.74553,5.52473,5.73793,133481.89530649,0
+SB.US,D,20100604,000000,5.62371,5.62371,5.27369,5.32707,192204.51245566,0
+SB.US,D,20100607,000000,5.41837,5.43344,5.1367,5.1367,188561.75808441,0
+SB.US,D,20100608,000000,5.15187,5.24308,4.94624,5.18988,194657.66845919,0
+SB.US,D,20100609,000000,5.23558,5.32707,5.03024,5.06835,181723.12998968,0
+SB.US,D,20100610,000000,5.1822,5.51715,5.1822,5.46377,256723.0361881,0
+SB.US,D,20100611,000000,5.41837,5.57811,5.41837,5.50976,152324.84178107,0
+SB.US,D,20100614,000000,5.55506,5.74553,5.55506,5.58588,238898.85258887,0
+SB.US,D,20100615,000000,5.69983,5.75302,5.52473,5.75302,231670.6362371,0
+SB.US,D,20100616,000000,5.72278,5.75302,5.63129,5.65423,112733.71641984,0
+SB.US,D,20100617,000000,5.62371,5.67689,5.50207,5.56284,120344.22926981,0
+SB.US,D,20100618,000000,5.60095,5.63916,5.50207,5.63916,73887.392138227,0
+SB.US,D,20100621,000000,5.70742,5.76837,5.55506,5.60095,108621.16444452,0
+SB.US,D,20100622,000000,5.63129,5.74553,5.40301,5.43344,167328.15639621,0
+SB.US,D,20100623,000000,5.41837,5.63916,5.34982,5.48662,705494.33285712,0
+SB.US,D,20100624,000000,5.44121,5.54757,5.3649,5.40301,206494.27638613,0
+SB.US,D,20100625,000000,5.42595,5.75302,5.40301,5.60095,214654.79618722,0
+SB.US,D,20100628,000000,5.57811,5.66182,5.51715,5.63916,85831.293087839,0
+SB.US,D,20100629,000000,5.56284,5.57811,5.34214,5.38025,122199.46104996,0
+SB.US,D,20100630,000000,5.4369,5.53011,5.32821,5.35184,121065.07171331,0
+SB.US,D,20100701,000000,5.33456,5.3649,5.06835,5.16714,207060.95021455,0
+SB.US,D,20100702,000000,5.1822,5.31161,5.1367,5.17462,64617.483316441,0
+SB.US,D,20100706,000000,5.3573,5.52473,5.17462,5.22061,123296.34991269,0
+SB.US,D,20100707,000000,5.19757,5.41837,5.1822,5.41837,74994.697799263,0
+SB.US,D,20100708,000000,5.44861,5.64655,5.40301,5.61612,106738.84898873,0
+SB.US,D,20100709,000000,5.63916,5.75302,5.51715,5.75302,95861.628186723,0
+SB.US,D,20100712,000000,5.7605,5.7605,5.60835,5.65423,64011.225654425,0
+SB.US,D,20100713,000000,5.65423,5.77567,5.63129,5.77567,85330.245088818,0
+SB.US,D,20100714,000000,5.66182,5.79113,5.66182,5.76837,104427.36144232,0
+SB.US,D,20100715,000000,5.70742,5.74553,5.63916,5.69983,77708.273760691,0
+SB.US,D,20100716,000000,5.6695,5.70742,5.55506,5.60095,122124.4601021,0
+SB.US,D,20100719,000000,5.47913,5.50976,5.32707,5.37257,199734.81595861,0
+SB.US,D,20100720,000000,5.32707,5.50207,5.30413,5.47155,113125.38803653,0
+SB.US,D,20100721,000000,5.46377,5.5325,5.40301,5.44861,82810.421576076,0
+SB.US,D,20100722,000000,5.48662,5.59327,5.47155,5.4944,174411.57925138,0
+SB.US,D,20100723,000000,5.47913,5.58588,5.46377,5.50976,113000.38645673,0
+SB.US,D,20100726,000000,5.48662,5.79113,5.48662,5.77567,130071.4355377,0
+SB.US,D,20100727,000000,5.83682,5.8519,5.67689,5.70742,120299.43703706,0
+SB.US,D,20100728,000000,5.6695,5.82934,5.51715,5.71519,217457.95661418,0
+SB.US,D,20100729,000000,5.73793,5.89788,5.73793,5.80639,263953.33589952,0
+SB.US,D,20100730,000000,5.80639,5.97382,5.7605,5.96603,139875.72611311,0
+SB.US,D,20100802,000000,5.99667,6.00424,5.95087,5.97382,181411.66772002,0
+SB.US,D,20100803,000000,5.97382,6.04227,5.78345,5.90536,216875.65758828,0
+SB.US,D,20100804,000000,5.90536,5.94357,5.86726,5.91276,115474.37605688,0
+SB.US,D,20100805,000000,5.90536,6.00424,5.87474,5.97382,178994.97051061,0
+SB.US,D,20100806,000000,5.8901,6.03468,5.8901,5.98149,137230.90102058,0
+SB.US,D,20100809,000000,5.94357,6.04227,5.94357,6.03468,120791.1099176,0
+SB.US,D,20100810,000000,6.02709,6.08028,5.77567,5.87474,283794.21165282,0
+SB.US,D,20100811,000000,5.82934,5.82934,5.70742,5.72278,196306.64763267,0
+SB.US,D,20100812,000000,5.70742,5.81397,5.61612,5.7605,162638.51379416,0
+SB.US,D,20100813,000000,5.7605,5.82165,5.72278,5.72278,65502.911173338,0
+SB.US,D,20100816,000000,5.70742,5.82165,5.6695,5.80639,131940.20915565,0
+SB.US,D,20100817,000000,5.8519,6.08028,5.76837,6.02709,240723.8756539,0
+SB.US,D,20100818,000000,5.95865,5.95865,5.71519,5.79113,142154.92158474,0
+SB.US,D,20100819,000000,5.7605,5.87474,5.67689,5.73026,94344.942351852,0
+SB.US,D,20100820,000000,5.67689,5.70742,5.62371,5.68447,64878.944954183,0
+SB.US,D,20100823,000000,5.7605,5.94357,5.73793,5.77567,264582.51051784,0
+SB.US,D,20100824,000000,5.64655,5.69983,5.51715,5.64655,132550.633537,0
+SB.US,D,20100825,000000,5.56284,5.89788,5.44121,5.88242,369409.87701551,0
+SB.US,D,20100826,000000,5.85967,5.9356,5.69983,5.71519,87092.767363958,0
+SB.US,D,20100827,000000,5.77567,5.89788,5.74553,5.85967,104916.95096319,0
+SB.US,D,20100830,000000,5.81397,5.95087,5.79881,5.79881,113473.3091003,0
+SB.US,D,20100831,000000,5.79372,5.8712,5.56889,5.66201,142215.33901498,0
+SB.US,D,20100901,000000,5.69983,5.87474,5.69206,5.86726,114611.86515628,0
+SB.US,D,20100902,000000,5.80639,5.85967,5.63916,5.82165,209312.02033073,0
+SB.US,D,20100903,000000,5.86726,5.9356,5.73026,5.73793,113217.05586172,0
+SB.US,D,20100907,000000,5.73793,5.83682,5.69206,5.69983,175843.8890199,0
+SB.US,D,20100908,000000,5.73793,5.90536,5.73026,5.78345,109428.46631404,0
+SB.US,D,20100909,000000,5.94357,5.94357,5.78345,5.82165,107226.35514994,0
+SB.US,D,20100910,000000,5.85967,5.85967,5.64655,5.76837,92970.966653915,0
+SB.US,D,20100913,000000,5.80639,5.8901,5.78345,5.86726,94236.607649361,0
+SB.US,D,20100914,000000,5.85967,5.86726,5.7605,5.80639,80827.063176628,0
+SB.US,D,20100915,000000,5.77567,5.92053,5.76837,5.92053,120748.40104449,0
+SB.US,D,20100916,000000,5.91276,5.95087,5.86726,5.95087,72179.037214332,0
+SB.US,D,20100917,000000,5.97382,6.01203,5.90536,5.98149,246378.11378006,0
+SB.US,D,20100920,000000,5.99667,6.04227,5.95865,5.96603,180089.77601366,0
+SB.US,D,20100921,000000,5.95087,6.02709,5.91276,5.95865,117627.52826889,0
+SB.US,D,20100922,000000,5.95087,6.02709,5.92812,5.94357,66533.132526831,0
+SB.US,D,20100923,000000,5.8519,5.92812,5.82165,5.84441,131757.91518513,0
+SB.US,D,20100924,000000,5.85967,5.9356,5.78345,5.92812,61067.438450204,0
+SB.US,D,20100927,000000,5.90536,5.98879,5.88242,5.98149,127500.5697132,0
+SB.US,D,20100928,000000,6.01203,6.01922,5.89788,6.00424,80919.772681645,0
+SB.US,D,20100929,000000,6.00424,6.01922,5.9356,5.98879,77478.062517898,0
+SB.US,D,20100930,000000,6.02709,6.02709,5.90536,6.01922,83276.05246082,0
+SB.US,D,20101001,000000,6.02709,6.0726,5.99667,6.05752,132491.2577866,0
+SB.US,D,20101004,000000,6.08028,6.16419,6.0726,6.10331,212325.60008367,0
+SB.US,D,20101005,000000,6.16419,6.23263,6.11848,6.2021,205317.17817638,0
+SB.US,D,20101006,000000,6.2021,6.20969,6.14123,6.20969,95451.206333057,0
+SB.US,D,20101007,000000,6.2021,6.22475,6.14872,6.19442,88352.158280413,0
+SB.US,D,20101008,000000,6.17157,6.20969,6.12598,6.19442,87158.393193351,0
+SB.US,D,20101011,000000,6.23263,6.23263,6.08786,6.20969,149406.0548928,0
+SB.US,D,20101012,000000,6.2021,6.2021,6.11848,6.2021,86360.466442313,0
+SB.US,D,20101013,000000,6.2021,6.27794,6.17925,6.25538,173657.40305327,0
+SB.US,D,20101014,000000,6.26296,6.27064,6.11848,6.19442,99698.135006663,0
+SB.US,D,20101015,000000,6.22475,6.27794,6.1108,6.2021,82894.797642439,0
+SB.US,D,20101018,000000,6.24011,6.27794,6.17925,6.27064,91443.864020728,0
+SB.US,D,20101019,000000,6.2021,6.30865,6.12598,6.16419,146234.13980545,0
+SB.US,D,20101020,000000,6.17925,6.2932,6.16419,6.2932,107324.27305411,0
+SB.US,D,20101021,000000,6.31634,6.32411,6.19442,6.25538,103954.43879875,0
+SB.US,D,20101022,000000,6.30865,6.39227,6.22475,6.39227,124353.6549418,0
+SB.US,D,20101025,000000,6.39227,6.44564,6.27794,6.38479,124760.95175598,0
+SB.US,D,20101026,000000,6.38479,6.45324,6.33909,6.40763,68632.11738759,0
+SB.US,D,20101027,000000,6.44564,6.4683,6.36184,6.46072,109751.38706184,0
+SB.US,D,20101028,000000,6.4683,6.49893,6.39227,6.45324,100504.39519635,0
+SB.US,D,20101029,000000,6.41934,6.46677,6.3794,6.42721,75115.532659733,0
+SB.US,D,20101101,000000,6.43029,6.54462,6.25538,6.32411,151829.0021812,0
+SB.US,D,20101102,000000,6.36952,6.39995,6.28571,6.39995,99365.839140369,0
+SB.US,D,20101103,000000,6.39227,6.41522,6.24011,6.31634,150553.98606728,0
+SB.US,D,20101104,000000,6.41522,6.44564,6.24011,6.36952,181739.79686699,0
+SB.US,D,20101105,000000,6.36952,6.53695,6.32411,6.52148,152362.342255,0
+SB.US,D,20101108,000000,6.53695,6.57486,6.46072,6.52926,115080.62108052,0
+SB.US,D,20101109,000000,6.58255,6.58255,6.35435,6.36184,414297.94432065,0
+SB.US,D,20101110,000000,6.36184,6.40763,6.03468,6.21717,457442.23958761,0
+SB.US,D,20101111,000000,6.17157,6.24011,6.10331,6.2021,244910.38689727,0
+SB.US,D,20101112,000000,6.19442,6.21717,6.05752,6.1108,194742.04452555,0
+SB.US,D,20101115,000000,6.12598,6.26296,6.12598,6.21717,148073.74638814,0
+SB.US,D,20101116,000000,6.2021,6.20969,6.0726,6.16419,288861.98403377,0
+SB.US,D,20101117,000000,6.08028,6.12598,5.94357,6.08028,136923.60547024,0
+SB.US,D,20101118,000000,6.12598,6.16419,6.04994,6.08786,153144.64380857,0
+SB.US,D,20101119,000000,6.14123,6.15649,6.03468,6.11848,74835.320785021,0
+SB.US,D,20101122,000000,6.1108,6.11848,5.94357,6.03468,173852.19718179,0
+SB.US,D,20101123,000000,5.96603,6.01922,5.89788,5.9356,140784.07092631,0
+SB.US,D,20101124,000000,5.9356,6.0726,5.91276,6.01203,120436.93877483,0
+SB.US,D,20101126,000000,6.01922,6.04994,5.90536,5.92812,90273.015889962,0
+SB.US,D,20101129,000000,5.92053,6.01203,5.90536,5.99667,171913.6310151,0
+SB.US,D,20101130,000000,5.94108,6.04197,5.91017,5.97228,244841.63602838,0
+SB.US,D,20101201,000000,6.08786,6.10331,5.97382,6.05752,188106.54399798,0
+SB.US,D,20101202,000000,6.08786,6.17157,6.05752,6.14872,196213.93812766,0
+SB.US,D,20101203,000000,6.14872,6.17925,6.0726,6.13355,193949.32617367,0
+SB.US,D,20101206,000000,6.14872,6.2021,6.14123,6.19442,210391.20063632,0
+SB.US,D,20101207,000000,6.24011,6.27064,6.12598,6.21717,221943.42996922,0
+SB.US,D,20101208,000000,6.2478,6.26296,6.17157,6.21717,98237.6998827,0
+SB.US,D,20101209,000000,6.24011,6.26296,6.14123,6.17157,108500.32958404,0
+SB.US,D,20101210,000000,6.20969,6.27064,6.13355,6.19442,150310.23298667,0
+SB.US,D,20101213,000000,6.28571,6.32411,6.20969,6.2932,213853.74439668,0
+SB.US,D,20101214,000000,6.33141,6.33141,6.25538,6.33141,127309.94230401,0
+SB.US,D,20101215,000000,6.55221,6.55221,6.33141,6.36952,293476.62568794,0
+SB.US,D,20101216,000000,6.40763,6.43029,6.27794,6.2932,174123.03393802,0
+SB.US,D,20101217,000000,6.31634,6.31634,6.21717,6.30098,173098.02098369,0
+SB.US,D,20101220,000000,6.30098,6.4229,6.2478,6.39227,161362.4560004,0
+SB.US,D,20101221,000000,6.39995,6.51419,6.36952,6.50661,245586.437108,0
+SB.US,D,20101222,000000,6.49893,6.62076,6.49125,6.58255,180823.11861514,0
+SB.US,D,20101223,000000,6.62076,6.62076,6.54462,6.59012,99874.17889821,0
+SB.US,D,20101227,000000,6.59012,6.65867,6.47598,6.62076,200537.9511088,0
+SB.US,D,20101228,000000,6.66626,6.71204,6.61297,6.6436,132141.25336317,0
+SB.US,D,20101229,000000,6.67029,6.67796,6.63908,6.63908,102301.29290594,0
+SB.US,D,20101230,000000,6.66242,6.69342,6.54616,6.69342,127387.02661155,0
+SB.US,D,20101231,000000,6.65368,6.75889,6.64551,6.74267,115990.00757355,0
+SB.US,D,20110103,000000,6.76522,6.84893,6.75024,6.75745,266202.32265605,0
+SB.US,D,20110104,000000,6.75024,6.82628,6.67393,6.81841,203962.99439525,0
+SB.US,D,20110105,000000,6.83377,6.83377,6.69668,6.77301,159414.51471523,0
+SB.US,D,20110106,000000,6.81082,6.84893,6.77301,6.81082,215533.97396512,0
+SB.US,D,20110107,000000,6.81841,6.82628,6.75024,6.81082,163981.23909714,0
+SB.US,D,20110110,000000,6.80334,6.80334,6.75024,6.75745,233613.36912312,0
+SB.US,D,20110111,000000,6.80334,6.80334,6.69668,6.74238,208418.25903518,0
+SB.US,D,20110112,000000,6.77301,6.77301,6.70427,6.76522,193881.61698462,0
+SB.US,D,20110113,000000,6.72711,6.77301,6.66626,6.74238,218164.21554003,0
+SB.US,D,20110114,000000,6.74238,6.76522,6.70427,6.70427,179255.39046852,0
+SB.US,D,20110118,000000,6.71204,6.76522,6.62076,6.71204,188423.21466681,0
+SB.US,D,20110119,000000,6.75745,6.81082,6.62076,6.63572,175791.80502831,0
+SB.US,D,20110120,000000,6.6436,6.66626,6.43029,6.49125,200736.91195665,0
+SB.US,D,20110121,000000,6.55969,6.65867,6.46072,6.48366,160790.57377283,0
+SB.US,D,20110124,000000,6.48366,6.52148,6.28571,6.31634,307113.25636398,0
+SB.US,D,20110125,000000,6.2932,6.36952,6.24011,6.36184,210265.15737669,0
+SB.US,D,20110126,000000,6.39995,6.4683,6.33909,6.45324,105574.25093696,0
+SB.US,D,20110127,000000,6.4683,6.57486,6.3771,6.39995,154918.62456186,0
+SB.US,D,20110128,000000,6.39995,6.46072,6.31634,6.41522,143666.39902046,0
+SB.US,D,20110131,000000,6.36981,6.46715,6.35378,6.44296,169264.63920323,0
+SB.US,D,20110201,000000,6.50661,6.65867,6.43787,6.52926,257987.63550371,0
+SB.US,D,20110202,000000,6.55221,6.65867,6.53695,6.63572,133713.14822911,0
+SB.US,D,20110203,000000,6.69668,6.74238,6.60539,6.70427,166759.39920814,0
+SB.US,D,20110204,000000,6.71204,6.84155,6.65867,6.81841,161737.46073978,0
+SB.US,D,20110207,000000,6.81082,6.81082,6.62824,6.6436,176073.05858285,0
+SB.US,D,20110208,000000,6.62824,6.82628,6.62824,6.76522,134931.91363213,0
+SB.US,D,20110209,000000,6.84893,6.90989,6.69668,6.81082,383279.84397383,0
+SB.US,D,20110210,000000,6.90989,6.94791,6.71204,6.84893,344429.35297289,0
+SB.US,D,20110211,000000,6.85652,7.14577,6.84893,7.09259,335554.24080729,0
+SB.US,D,20110214,000000,7.13041,7.37377,7.13041,7.25242,366496.2985264,0
+SB.US,D,20110215,000000,7.26759,7.26759,7.11524,7.15334,267446.08837502,0
+SB.US,D,20110216,000000,7.03162,7.14577,7.01636,7.10765,150520.65231266,0
+SB.US,D,20110218,000000,7.0393,7.0393,6.86401,6.97067,131195.40807603,0
+SB.US,D,20110222,000000,6.97067,6.97067,6.69668,6.72711,277989.97163091,0
+SB.US,D,20110223,000000,6.72711,6.74238,6.54462,6.71963,207088.03389017,0
+SB.US,D,20110224,000000,6.689,6.96298,6.68151,6.93264,165329.17279929,0
+SB.US,D,20110225,000000,7.00119,7.13799,6.94023,6.97067,159843.68680586,0
+SB.US,D,20110228,000000,7.05811,7.11217,6.79421,6.96481,231389.38268256,0
+SB.US,D,20110301,000000,7.00888,7.02376,6.7803,6.8716,253446.95311759,0
+SB.US,D,20110302,000000,6.87937,6.92507,6.78808,6.89453,88533.410571119,0
+SB.US,D,20110303,000000,6.94791,7.11524,6.89453,7.06205,141158.03398586,0
+SB.US,D,20110304,000000,7.09259,7.09259,6.83377,6.97834,230743.54118694,0
+SB.US,D,20110307,000000,7.00119,7.03162,6.85652,6.96298,134487.11634403,0
+SB.US,D,20110308,000000,7.00888,7.0393,6.92507,6.98592,101618.99261621,0
+SB.US,D,20110309,000000,6.95541,6.99352,6.8716,6.90989,71686.322653966,0
+SB.US,D,20110310,000000,6.87937,6.87937,6.60539,6.65108,314046.67732338,0
+SB.US,D,20110311,000000,6.6436,6.71963,6.55969,6.68151,165787.51192522,0
+SB.US,D,20110314,000000,6.62076,6.69668,6.58255,6.65108,78769.745509134,0
+SB.US,D,20110315,000000,6.54462,6.55969,6.33141,6.39227,326453.08411825,0
+SB.US,D,20110316,000000,6.4229,6.54462,6.27794,6.36184,198235.83868088,0
+SB.US,D,20110317,000000,6.50728,6.50728,6.36778,6.42971,111347.24056391,0
+SB.US,D,20110318,000000,6.49893,6.51419,6.43029,6.48366,155976.97127081,0
+SB.US,D,20110321,000000,6.5978,6.75745,6.55221,6.7348,158457.21094995,0
+SB.US,D,20110322,000000,6.75024,6.78808,6.62076,6.71204,93100.134953039,0
+SB.US,D,20110323,000000,6.71963,6.76522,6.65867,6.72711,103417.97368545,0
+SB.US,D,20110324,000000,6.76522,6.81082,6.689,6.689,127439.11060314,0
+SB.US,D,20110325,000000,6.70427,6.87937,6.70427,6.87937,167045.86116184,0
+SB.US,D,20110328,000000,6.84893,6.8716,6.67393,6.69668,124665.11721147,0
+SB.US,D,20110329,000000,6.70427,6.75024,6.65867,6.65867,89649.049670808,0
+SB.US,D,20110330,000000,6.70427,6.79556,6.66626,6.7803,85777.125736593,0
+SB.US,D,20110331,000000,6.80757,6.91268,6.7995,6.89665,115432.70886362,0
+SB.US,D,20110401,000000,6.89453,7.11524,6.89453,7.06205,166020.84820749,0
+SB.US,D,20110404,000000,7.12283,7.29793,7.11524,7.24465,196703.52764853,0
+SB.US,D,20110405,000000,7.22871,7.2985,7.18225,7.1977,159655.14275633,0
+SB.US,D,20110406,000000,7.20644,7.44231,7.13041,7.18368,219255.89600359,0
+SB.US,D,20110407,000000,7.16113,7.26759,7.16113,7.20644,88729.246379468,0
+SB.US,D,20110408,000000,7.27498,7.28257,7.11524,7.14577,100951.27584413,0
+SB.US,D,20110411,000000,7.19118,7.21431,6.99352,7.04689,118259.8279267,0
+SB.US,D,20110412,000000,6.36778,6.37557,6.27467,6.31336,3912097.3586018,0
+SB.US,D,20110413,000000,6.36952,6.3771,6.31634,6.35435,1162443.8578844,0
+SB.US,D,20110414,000000,6.34658,6.35435,6.27794,6.31634,691262.90299722,0
+SB.US,D,20110415,000000,6.33141,6.35435,6.27794,6.32411,473895.5725284,0
+SB.US,D,20110418,000000,6.31634,6.31634,6.10331,6.21717,470018.44019503,0
+SB.US,D,20110419,000000,6.24011,6.27794,6.2021,6.27794,472341.38621959,0
+SB.US,D,20110420,000000,6.26296,6.35435,6.24011,6.31634,490197.8618936,0
+SB.US,D,20110421,000000,6.31634,6.33141,6.25538,6.26296,341331.39715359,0
+SB.US,D,20110425,000000,6.26296,6.27064,6.2021,6.21717,298540.23134955,0
+SB.US,D,20110426,000000,6.20969,6.33141,6.20969,6.31634,460333.94280025,0
+SB.US,D,20110427,000000,6.17925,6.24011,6.12598,6.24011,495228.13380061,0
+SB.US,D,20110428,000000,6.24011,6.26296,6.14872,6.15649,278287.89206277,0
+SB.US,D,20110429,000000,6.17541,6.20776,6.1591,6.19969,284667.13935174,0
+SB.US,D,20110502,000000,6.27064,6.27794,6.17925,6.22475,325700.9912798,0
+SB.US,D,20110503,000000,6.20488,6.21266,6.12731,6.166,273769.08495309,0
+SB.US,D,20110504,000000,6.25912,6.25912,5.89452,5.95682,1045301.752417,0
+SB.US,D,20110505,000000,5.91017,6.08056,5.89452,5.98763,478656.04935901,0
+SB.US,D,20110506,000000,6.01106,6.13509,5.99542,6.01106,376573.50921772,0
+SB.US,D,20110509,000000,6.04994,6.12598,6.02709,6.1108,332163.57295531,0
+SB.US,D,20110510,000000,6.14277,6.18184,6.08852,6.18184,299207.94812164,0
+SB.US,D,20110511,000000,6.15823,6.18934,6.08852,6.18934,403141.55332375,0
+SB.US,D,20110512,000000,6.13509,6.33668,6.11185,6.298,579064.61001085,0
+SB.US,D,20110513,000000,6.27467,6.31336,6.18934,6.298,279421.2397196,0
+SB.US,D,20110516,000000,6.25912,6.34428,6.20488,6.22034,291446.39169607,0
+SB.US,D,20110517,000000,6.166,6.18934,6.04984,6.05752,482615.47439908,0
+SB.US,D,20110518,000000,6.08852,6.13509,6.01106,6.02642,297094.37974324,0
+SB.US,D,20110519,000000,6.11185,6.11185,5.97228,5.97228,191749.29836923,0
+SB.US,D,20110520,000000,5.94866,6.14277,5.94866,6.01864,230231.03470977,0
+SB.US,D,20110523,000000,5.94866,6.05752,5.93341,6.01864,300418.380086,0
+SB.US,D,20110524,000000,6.06549,6.08056,5.94108,5.97228,406602.01372447,0
+SB.US,D,20110525,000000,5.93341,5.97996,5.70857,5.75494,906438.53910027,0
+SB.US,D,20110526,000000,5.75494,5.80149,5.55324,5.62313,556350.78128189,0
+SB.US,D,20110527,000000,5.63072,5.7317,5.63072,5.70857,361006.64581365,0
+SB.US,D,20110531,000000,5.75349,5.87234,5.71375,5.80102,397130.01901535,0
+SB.US,D,20110601,000000,5.79372,5.94866,5.77836,5.94108,472683.05720437,0
+SB.US,D,20110602,000000,6.06549,6.08852,5.82482,6.00319,376396.42364634,0
+SB.US,D,20110603,000000,5.95682,6.06549,5.83269,5.97228,346417.91977151,0
+SB.US,D,20110606,000000,5.97228,6.02642,5.70857,5.77058,289897.41378642,0
+SB.US,D,20110607,000000,5.77836,5.81705,5.62313,5.66201,264506.46789013,0
+SB.US,D,20110608,000000,5.63877,5.66201,5.4369,5.49142,391091.40103131,0
+SB.US,D,20110609,000000,5.53011,5.61526,5.49142,5.59999,343606.4259059,0
+SB.US,D,20110610,000000,5.54566,5.58444,5.47577,5.54566,402345.70993238,0
+SB.US,D,20110613,000000,5.54566,5.61526,5.40598,5.45244,283433.79043107,0
+SB.US,D,20110614,000000,5.50678,5.61526,5.50678,5.57666,344292.89291495,0
+SB.US,D,20110615,000000,5.50678,5.58444,5.468,5.4991,189405.51874804,0
+SB.US,D,20110616,000000,5.46022,5.62687,5.46022,5.53163,262932.48966451,0
+SB.US,D,20110617,000000,5.56121,5.65423,5.44477,5.4991,280781.67357971,0
+SB.US,D,20110620,000000,5.50678,5.68515,5.50678,5.65423,183696.07159081,0
+SB.US,D,20110621,000000,5.7007,5.87906,5.66201,5.85583,230797.70853819,0
+SB.US,D,20110622,000000,5.80927,5.97228,5.80927,5.87906,193077.44015459,0
+SB.US,D,20110623,000000,5.80927,5.87906,5.69302,5.85583,136061.09456963,0
+SB.US,D,20110624,000000,5.87906,5.91795,5.7317,5.77836,115189.99746285,0
+SB.US,D,20110627,000000,5.81705,5.83269,5.75494,5.82482,118174.4101805,0
+SB.US,D,20110628,000000,5.85583,5.8635,5.78614,5.84056,99441.881768078,0
+SB.US,D,20110629,000000,5.89452,5.92572,5.82482,5.91017,96067.880793389,0
+SB.US,D,20110630,000000,5.94031,5.95673,5.86754,5.90806,85431.288032487,0
+SB.US,D,20110701,000000,5.89452,5.99542,5.82482,5.97228,87450.06354621,0
+SB.US,D,20110705,000000,5.98763,5.99542,5.82482,5.91795,126172.42792786,0
+SB.US,D,20110706,000000,5.88818,5.99915,5.83279,5.95951,83550.014256542,0
+SB.US,D,20110707,000000,6.02642,6.15063,5.96441,6.14277,300001.70815335,0
+SB.US,D,20110708,000000,6.04197,6.12731,5.98763,6.12731,221418.42333407,0
+SB.US,D,20110711,000000,6.04984,6.04984,5.91017,5.93341,144474.74256981,0
+SB.US,D,20110712,000000,5.91976,5.95154,5.87234,5.91976,122949.47052875,0
+SB.US,D,20110713,000000,5.91017,6.01106,5.91017,5.97228,105192.99611857,0
+SB.US,D,20110714,000000,6.01106,6.07288,5.89452,5.99542,136322.55620738,0
+SB.US,D,20110715,000000,6.04984,6.06549,5.88693,5.96441,133977.73490635,0
+SB.US,D,20110718,000000,5.91795,5.91795,5.75494,5.80149,221513.21619876,0
+SB.US,D,20110719,000000,5.83279,5.95951,5.83279,5.95154,114966.03629904,0
+SB.US,D,20110720,000000,5.95682,6.08852,5.87906,5.89452,92217.832135638,0
+SB.US,D,20110721,000000,5.9023,5.95682,5.74726,5.82482,395275.82891502,0
+SB.US,D,20110722,000000,5.79372,5.81705,5.54566,5.59202,553019.48918029,0
+SB.US,D,20110725,000000,5.59999,5.69302,5.45244,5.64645,297001.67023822,0
+SB.US,D,20110726,000000,5.62687,5.64252,5.54739,5.63466,178244.96103182,0
+SB.US,D,20110727,000000,5.62313,5.72393,5.54566,5.56121,234743.59174044,0
+SB.US,D,20110728,000000,5.65826,5.71375,5.65059,5.65826,226755.99079141,0
+SB.US,D,20110729,000000,5.6646,5.6646,5.54325,5.56754,144207.03085308,0
+SB.US,D,20110801,000000,5.63877,5.73967,5.56889,5.63072,117997.32460912,0
+SB.US,D,20110802,000000,5.62687,5.64252,5.44447,5.46819,280270.20878238,0
+SB.US,D,20110803,000000,5.47577,5.52214,5.28205,5.35951,324144.72161133,0
+SB.US,D,20110804,000000,5.30182,5.46022,5.27811,5.37305,643855.01217934,0
+SB.US,D,20110805,000000,5.42873,5.42873,5.04023,5.37305,395974.79608205,0
+SB.US,D,20110808,000000,5.13459,5.22012,4.80878,4.85533,382492.33402111,0
+SB.US,D,20110809,000000,4.92511,5.39052,4.88633,5.35184,395096.65998398,0
+SB.US,D,20110810,000000,5.23529,5.38246,5.08803,5.17318,235576.93560576,0
+SB.US,D,20110811,000000,5.21207,5.39052,5.13459,5.35184,167789.62056162,0
+SB.US,D,20110812,000000,5.38111,5.49199,5.30979,5.49199,118787.95960134,0
+SB.US,D,20110815,000000,5.54739,5.65826,5.50783,5.64252,142347.63235359,0
+SB.US,D,20110816,000000,5.61881,5.65826,5.54739,5.62687,112920.1771097,0
+SB.US,D,20110817,000000,5.61084,5.89615,5.61084,5.86438,163528.10837038,0
+SB.US,D,20110818,000000,5.6981,5.73776,5.50783,5.5712,229849.77989139,0
+SB.US,D,20110819,000000,5.53163,5.64252,5.42873,5.46022,144285.15684045,0
+SB.US,D,20110822,000000,5.55526,5.55526,5.30979,5.31756,122583.84090785,0
+SB.US,D,20110823,000000,5.32553,5.46022,5.2305,5.40483,143630.98190618,0
+SB.US,D,20110824,000000,5.37305,5.42873,5.31756,5.39686,91496.989692141,0
+SB.US,D,20110825,000000,5.42873,5.46819,5.27811,5.32553,98040.822394519,0
+SB.US,D,20110826,000000,5.15917,5.49987,5.15917,5.42066,115840.0056778,0
+SB.US,D,20110829,000000,5.49987,5.6981,5.46022,5.69014,134398.57355833,0
+SB.US,D,20110830,000000,5.61881,5.63466,5.54739,5.60287,109563.88469214,0
+SB.US,D,20110831,000000,5.6646,5.72172,5.41375,5.54325,208342.21640747,0
+SB.US,D,20110901,000000,5.46819,5.61084,5.42873,5.52376,137721.53222126,0
+SB.US,D,20110902,000000,5.4703,5.55122,5.35683,5.48643,71666.530737166,0
+SB.US,D,20110906,000000,5.32553,5.43632,5.22263,5.41279,100345.01818211,0
+SB.US,D,20110907,000000,5.45234,5.5712,5.42873,5.48403,101704.4103624,0
+SB.US,D,20110908,000000,5.43632,5.58713,5.38899,5.48403,54456.938238601,0
+SB.US,D,20110909,000000,5.38899,5.46022,5.27811,5.34147,82335.415572846,0
+SB.US,D,20110912,000000,5.2541,5.3333,5.15917,5.24643,95138.702383563,0
+SB.US,D,20110913,000000,5.24643,5.49987,5.23847,5.49987,115836.8806383,0
+SB.US,D,20110914,000000,5.53942,5.53942,5.29376,5.45234,160819.74080811,0
+SB.US,D,20110915,000000,5.52376,5.53942,5.34944,5.45234,98490.828081788,0
+SB.US,D,20110916,000000,5.45234,5.52376,5.30979,5.34147,58162.193399753,0
+SB.US,D,20110919,000000,5.2305,5.3333,5.2305,5.3333,62224.744743158,0
+SB.US,D,20110920,000000,5.34147,5.42873,5.27811,5.3333,88245.906937586,0
+SB.US,D,20110921,000000,5.3333,5.37305,5.2305,5.23847,83354.178448193,0
+SB.US,D,20110922,000000,5.19075,5.42873,5.11962,5.15917,192976.39721091,0
+SB.US,D,20110923,000000,5.15917,5.28579,5.07191,5.11962,92269.916127219,0
+SB.US,D,20110926,000000,5.09581,5.14323,4.83421,5.08784,211430.79710829,0
+SB.US,D,20110927,000000,5.38111,5.45234,5.14323,5.21436,121897.37389879,0
+SB.US,D,20110928,000000,5.24643,5.2541,5.06394,5.11155,73387.385819038,0
+SB.US,D,20110929,000000,5.21436,5.31756,5.03245,5.06394,72236.329605073,0
+SB.US,D,20110930,000000,4.99366,5.06797,4.86935,4.90257,91449.072419886,0
+SB.US,D,20111003,000000,4.81847,4.85014,4.39846,4.50139,307552.84525292,0
+SB.US,D,20111004,000000,4.43803,4.51722,4.18439,4.4459,252191.72892045,0
+SB.US,D,20111005,000000,4.47748,4.64413,4.3428,4.57262,136598.60136276,0
+SB.US,D,20111006,000000,4.53028,4.69242,4.35998,4.6355,133144.39104104,0
+SB.US,D,20111007,000000,4.66775,4.69942,4.4459,4.51722,111430.57495045,0
+SB.US,D,20111010,000000,4.58058,4.71546,4.48555,4.66775,96704.347170522,0
+SB.US,D,20111011,000000,4.62014,4.81847,4.62014,4.75521,99267.921236193,0
+SB.US,D,20111012,000000,4.79456,5.10368,4.79456,4.9928,184273.16221754,0
+SB.US,D,20111013,000000,5.00077,5.11155,4.9135,5.07191,89930.303225352,0
+SB.US,D,20111014,000000,5.14323,5.21436,5.10368,5.21436,78720.786557047,0
+SB.US,D,20111017,000000,5.19881,5.27811,4.9135,4.9928,176683.4829642,0
+SB.US,D,20111018,000000,4.9928,5.2541,4.9135,5.20678,142793.47132154,0
+SB.US,D,20111019,000000,5.18288,5.27014,5.09581,5.14323,146038.3039971,0
+SB.US,D,20111020,000000,5.13536,5.26207,4.98464,5.21436,187563.82880569,0
+SB.US,D,20111021,000000,5.29376,5.38111,5.24643,5.30979,154910.2911232,0
+SB.US,D,20111024,000000,5.38111,5.42066,5.21436,5.30979,131679.78919775,0
+SB.US,D,20111025,000000,5.26783,5.30835,5.21091,5.26783,103328.38921994,0
+SB.US,D,20111026,000000,5.30182,5.31756,5.19881,5.28579,106255.50954685,0
+SB.US,D,20111027,000000,5.38111,5.53942,5.32553,5.45234,240350.95427418,0
+SB.US,D,20111028,000000,5.40569,5.55968,5.38928,5.55122,212380.80911475,0
+SB.US,D,20111031,000000,5.49794,5.54739,5.40684,5.42327,95222.036770095,0
+SB.US,D,20111101,000000,5.25968,5.35683,5.05693,5.17059,193999.32680558,0
+SB.US,D,20111102,000000,5.23847,5.30182,5.1513,5.24643,70809.228235723,0
+SB.US,D,20111103,000000,5.29204,5.37305,5.21926,5.30835,122094.25138697,0
+SB.US,D,20111104,000000,5.26783,5.38928,5.22714,5.33245,50257.926837251,0
+SB.US,D,20111107,000000,5.3333,5.42066,5.31756,5.35721,60742.434342732,0
+SB.US,D,20111108,000000,5.38121,5.4703,5.34886,5.44601,93084.509755565,0
+SB.US,D,20111109,000000,5.34079,5.38928,5.21091,5.24326,99788.761152015,0
+SB.US,D,20111110,000000,5.22714,5.30009,5.15437,5.23529,93923.062020036,0
+SB.US,D,20111111,000000,5.26783,5.34886,5.23529,5.30009,69053.997719406,0
+SB.US,D,20111114,000000,5.30009,5.32458,5.24326,5.31632,85006.282661178,0
+SB.US,D,20111115,000000,5.30835,5.42998,5.26783,5.37305,106564.88845685,0
+SB.US,D,20111116,000000,5.33245,5.41375,5.33245,5.40569,59412.209197724,0
+SB.US,D,20111117,000000,5.40569,5.4703,5.29204,5.38121,149086.2591845,0
+SB.US,D,20111118,000000,5.40569,5.51101,5.37305,5.37305,123945.31644781,0
+SB.US,D,20111121,000000,5.38121,5.38121,5.16233,5.32458,137757.99101538,0
+SB.US,D,20111122,000000,5.25152,5.25152,4.9759,5.07325,145140.37598223,0
+SB.US,D,20111123,000000,5.02457,5.06499,4.82211,4.86263,133576.68817117,0
+SB.US,D,20111125,000000,4.82211,4.91898,4.82211,4.83835,27920.144527511,0
+SB.US,D,20111128,000000,4.92752,5.0408,4.81377,4.89497,139052.79904611,0
+SB.US,D,20111129,000000,4.87059,4.94365,4.83835,4.86263,136047.55273183,0
+SB.US,D,20111130,000000,4.94298,5.01066,4.85831,5.01066,165121.87851279,0
+SB.US,D,20111201,000000,5.00826,5.00826,4.86263,4.91898,138893.42203187,0
+SB.US,D,20111202,000000,4.95978,5.00826,4.90314,4.94365,99599.175422656,0
+SB.US,D,20111205,000000,4.98397,5.17875,4.98397,5.08141,195666.01453622,0
+SB.US,D,20111206,000000,5.08141,5.1463,4.98397,5.12191,118969.21189204,0
+SB.US,D,20111207,000000,5.05693,5.07325,4.96793,5.02457,103250.26323257,0
+SB.US,D,20111208,000000,5.01652,5.0408,4.91121,4.96793,180568.94873621,0
+SB.US,D,20111209,000000,4.96793,5.05693,4.93539,5.02457,87172.976710994,0
+SB.US,D,20111212,000000,4.9759,5.01652,4.90314,4.92752,112413.92071152,0
+SB.US,D,20111213,000000,4.91121,4.94365,4.86263,4.86263,171820.92151009,0
+SB.US,D,20111214,000000,4.86263,4.89497,4.78967,4.83008,148712.29612493,0
+SB.US,D,20111215,000000,4.89497,4.91898,4.82211,4.87059,106929.47639792,0
+SB.US,D,20111216,000000,4.83835,5.00826,4.83835,4.94365,121310.90815358,0
+SB.US,D,20111219,000000,4.95978,5.03293,4.7816,4.82211,109914.93079541,0
+SB.US,D,20111220,000000,4.92752,4.93539,4.83008,4.83008,85497.955541713,0
+SB.US,D,20111221,000000,4.86263,5.03293,4.85456,4.99222,153520.69022779,0
+SB.US,D,20111222,000000,5.0408,5.12191,4.98397,4.99222,114396.23743114,0
+SB.US,D,20111223,000000,4.98397,4.98397,4.91121,4.91121,106749.26578705,0
+SB.US,D,20111227,000000,4.94365,4.94365,4.84631,4.84631,192157.63686324,0
+SB.US,D,20111228,000000,4.83008,4.86263,4.82211,4.86263,182257.51174331,0
+SB.US,D,20111229,000000,4.86263,4.86263,4.78967,4.81377,216063.1473196,0
+SB.US,D,20111230,000000,4.79054,4.93453,4.78208,4.85831,292602.65630919,0
+SB.US,D,20120103,000000,4.9759,5.08141,4.91898,5.0408,141524.7052866,0
+SB.US,D,20120104,000000,5.04886,5.17059,4.98397,5.13805,83097.925209609,0
+SB.US,D,20120105,000000,5.17059,5.41375,5.1463,5.34886,196300.39755368,0
+SB.US,D,20120106,000000,5.34079,5.34079,5.28387,5.28387,97129.352541832,0
+SB.US,D,20120109,000000,5.365,5.38928,5.25152,5.30835,75021.781474885,0
+SB.US,D,20120110,000000,5.37305,5.39734,5.32458,5.365,67619.604591235,0
+SB.US,D,20120111,000000,5.37305,5.38928,5.30009,5.365,90204.265021074,0
+SB.US,D,20120112,000000,5.42172,5.42998,5.31632,5.38928,62939.337107665,0
+SB.US,D,20120113,000000,5.37305,5.46224,5.34886,5.45417,69464.419573074,0
+SB.US,D,20120117,000000,5.48143,5.52252,5.43161,5.4895,114083.73348164,0
+SB.US,D,20120118,000000,5.50284,5.67286,5.47846,5.60806,132017.2934632,0
+SB.US,D,20120119,000000,5.55968,5.6646,5.5352,5.59174,99125.211099259,0
+SB.US,D,20120120,000000,5.59174,5.59174,5.40569,5.40569,175729.30423841,0
+SB.US,D,20120123,000000,5.4703,5.59174,5.44601,5.58387,186820.0694059,0
+SB.US,D,20120124,000000,5.52713,5.60009,5.51887,5.55968,64865.403116372,0
+SB.US,D,20120125,000000,5.60009,5.61631,5.55122,5.55968,68933.162858935,0
+SB.US,D,20120126,000000,5.55122,5.75397,5.55122,5.71338,183989.82530333,0
+SB.US,D,20120127,000000,5.7459,5.89979,5.69734,5.89979,243891.62402193,0
+SB.US,D,20120130,000000,5.89979,5.90806,5.6646,5.69734,391001.81656579,0
+SB.US,D,20120131,000000,5.75407,5.78729,5.69628,5.77894,100202.30804518,0
+SB.US,D,20120201,000000,5.77836,5.77836,5.58387,5.58387,292317.23603533,0
+SB.US,D,20120202,000000,5.58387,5.59174,5.4703,5.4703,174483.45515976,0
+SB.US,D,20120203,000000,5.47299,5.54739,5.45648,5.54739,110089.93300712,0
+SB.US,D,20120206,000000,5.54325,5.72979,5.51101,5.72979,182954.39555068,0
+SB.US,D,20120207,000000,5.69628,5.75407,5.63839,5.67142,120169.2270581,0
+SB.US,D,20120208,000000,5.71269,5.97736,5.70474,5.91928,446116.05477816,0
+SB.US,D,20120209,000000,5.91928,6.03535,5.91121,6.00213,405182.20411395,0
+SB.US,D,20120210,000000,5.97736,5.99406,5.82856,5.8615,216664.19658246,0
+SB.US,D,20120213,000000,5.88377,6.00521,5.79458,5.97285,150808.1559462,0
+SB.US,D,20120214,000000,5.98092,6.17541,5.92418,6.12683,343177.25381526,0
+SB.US,D,20120215,000000,6.15093,6.20873,6.01039,6.13432,292394.32034286,0
+SB.US,D,20120216,000000,6.07662,6.13432,6.01854,6.07662,214988.13373335,0
+SB.US,D,20120217,000000,6.08479,6.26661,6.08479,6.20056,251489.63671392,0
+SB.US,D,20120221,000000,6.19231,6.24184,6.1591,6.1591,387006.97441145,0
+SB.US,D,20120222,000000,6.18405,6.22524,6.10946,6.13432,142102.83759316,0
+SB.US,D,20120223,000000,6.07662,6.10946,5.96921,6.01854,198530.63407323,0
+SB.US,D,20120224,000000,6.02699,6.10946,5.99406,6.01854,120250.47808497,0
+SB.US,D,20120227,000000,6.02699,6.06808,5.97736,5.98572,98971.042484175,0
+SB.US,D,20120228,000000,6.00213,6.01854,5.84489,5.89461,211626.63291664,0
+SB.US,D,20120229,000000,5.90786,5.95009,5.84028,5.9164,142475.75897288,0
+SB.US,D,20120301,000000,5.98572,6.21697,5.96084,6.20873,265772.10888558,0
+SB.US,D,20120302,000000,6.21697,6.24184,6.03535,6.05167,206216.14787109,0
+SB.US,D,20120305,000000,6.1013,6.1013,5.94433,6.01854,97664.775975296,0
+SB.US,D,20120306,000000,5.9525,5.96921,5.84489,5.91121,116809.80960105,0
+SB.US,D,20120307,000000,5.93599,5.93599,5.85334,5.8781,77794.733186717,0
+SB.US,D,20120308,000000,5.9525,6.01039,5.91928,6.01039,63113.297639549,0
+SB.US,D,20120309,000000,5.97736,6.03535,5.9525,5.96084,75236.367520203,0
+SB.US,D,20120312,000000,5.94433,5.9525,5.86995,5.91121,116833.76823717,0
+SB.US,D,20120313,000000,5.3573,5.4152,5.30777,5.37381,5890309.8596808,0
+SB.US,D,20120314,000000,5.37381,5.4152,5.37381,5.39859,910939.63765279,0
+SB.US,D,20120315,000000,5.38208,5.53097,5.37381,5.53097,1173039.8251319,0
+SB.US,D,20120316,000000,5.50601,5.73766,5.4895,5.68803,1101752.4658533,0
+SB.US,D,20120319,000000,5.67977,5.68803,5.58051,5.62188,777113.98800187,0
+SB.US,D,20120320,000000,5.564,5.564,5.45648,5.49794,280175.4159177,0
+SB.US,D,20120321,000000,5.4895,5.62188,5.45648,5.57225,288799.48324386,0
+SB.US,D,20120322,000000,5.58051,5.58866,5.46473,5.49794,266284.61536274,0
+SB.US,D,20120323,000000,5.4895,5.49794,5.37381,5.47299,313272.70920847,0
+SB.US,D,20120326,000000,5.49794,5.53913,5.45648,5.50601,132112.08632787,0
+SB.US,D,20120327,000000,5.50601,5.53097,5.48143,5.49794,252638.60956823,0
+SB.US,D,20120328,000000,5.4895,5.564,5.44005,5.45648,260618.91875845,0
+SB.US,D,20120329,000000,5.45648,5.51436,5.39042,5.4895,245223.9325266,0
+SB.US,D,20120330,000000,5.49295,5.52694,5.45926,5.5184,203131.73388959,0
+SB.US,D,20120402,000000,5.53913,5.55564,5.4895,5.53913,235625.89455784,0
+SB.US,D,20120403,000000,5.51436,5.53097,5.44822,5.4895,356828.46800893,0
+SB.US,D,20120404,000000,5.43161,5.44822,5.37381,5.39042,214576.67019986,0
+SB.US,D,20120405,000000,5.37381,5.42327,5.37381,5.39042,137661.11479104,0
+SB.US,D,20120409,000000,5.38208,5.38208,5.24989,5.2663,230737.29110796,0
+SB.US,D,20120410,000000,5.25804,5.28281,5.01834,5.05971,521672.21800668,0
+SB.US,D,20120411,000000,5.10924,5.20841,5.10924,5.17521,170672.99033561,0
+SB.US,D,20120412,000000,5.18365,5.29942,5.17521,5.29942,171334.45702871,0
+SB.US,D,20120413,000000,5.28281,5.28281,5.14236,5.19189,129503.72002944,0
+SB.US,D,20120416,000000,5.20016,5.2663,5.10924,5.10924,134290.23885584,0
+SB.US,D,20120417,000000,5.12921,5.26458,5.12921,5.23078,208478.67646542,0
+SB.US,D,20120418,000000,5.21667,5.29116,5.19189,5.24153,80547.892981748,0
+SB.US,D,20120419,000000,5.24153,5.33235,5.15887,5.27455,119268.17400372,0
+SB.US,D,20120420,000000,5.33235,5.36567,5.27455,5.32428,156114.47300858,0
+SB.US,D,20120423,000000,5.2663,5.2663,5.14236,5.2663,141759.08324872,0
+SB.US,D,20120424,000000,5.25804,5.44822,5.22492,5.38208,235294.64037138,0
+SB.US,D,20120425,000000,5.4152,5.49794,5.37381,5.45648,327138.50944746,0
+SB.US,D,20120426,000000,5.46473,5.55564,5.4152,5.52252,262858.53039647,0
+SB.US,D,20120427,000000,5.57225,5.58051,5.42327,5.52252,207787.00105721,0
+SB.US,D,20120430,000000,5.55218,5.66249,5.53539,5.66249,349209.6217203,0
+SB.US,D,20120501,000000,5.67939,5.7893,5.67074,5.73862,373441.17796397,0
+SB.US,D,20120502,000000,5.71269,5.72105,5.53913,5.57225,205636.97388469,0
+SB.US,D,20120503,000000,5.65385,5.65385,5.44246,5.48471,225166.38736832,0
+SB.US,D,20120504,000000,5.45926,5.50149,5.35779,5.43362,186078.39336578,0
+SB.US,D,20120507,000000,5.39859,5.39859,5.33235,5.33235,135345.4605253,0
+SB.US,D,20120508,000000,5.33235,5.37381,5.25804,5.3573,218088.17291231,0
+SB.US,D,20120509,000000,5.51013,5.6455,5.38294,5.56918,396274.79987357,0
+SB.US,D,20120510,000000,5.6455,5.6455,5.50149,5.56918,196095.18662685,0
+SB.US,D,20120511,000000,5.53539,5.53539,5.45926,5.4678,141497.62161097,0
+SB.US,D,20120514,000000,5.45926,5.5184,5.40003,5.40003,138942.38098395,0
+SB.US,D,20120515,000000,5.42547,5.49295,5.41701,5.45926,175138.67177386,0
+SB.US,D,20120516,000000,5.45926,5.56918,5.2901,5.35779,203995.28647002,0
+SB.US,D,20120517,000000,5.36633,5.45081,5.32381,5.40838,203462.98807606,0
+SB.US,D,20120518,000000,5.41701,5.45926,5.29837,5.34089,333752.13469856,0
+SB.US,D,20120521,000000,5.33225,5.49295,5.31536,5.45081,125643.25457337,0
+SB.US,D,20120522,000000,5.50149,5.58636,5.45926,5.49295,189957.60905882,0
+SB.US,D,20120523,000000,5.48471,5.48471,5.2901,5.4678,218272.55024252,0
+SB.US,D,20120524,000000,5.50149,5.55218,5.47625,5.5184,199200.43420497,0
+SB.US,D,20120525,000000,5.53539,5.67074,5.50149,5.60306,241266.59084619,0
+SB.US,D,20120529,000000,5.61161,5.67939,5.54384,5.54384,185605.47072221,0
+SB.US,D,20120530,000000,5.52694,5.54384,5.40003,5.40838,125959.9252422,0
+SB.US,D,20120531,000000,5.43362,5.52694,5.33225,5.49295,188169.04478789,0
+SB.US,D,20120601,000000,5.45081,5.47625,5.36633,5.44246,135037.12329513,0
+SB.US,D,20120604,000000,5.42547,5.45081,5.2901,5.29837,207840.12672862,0
+SB.US,D,20120605,000000,5.30691,5.38294,5.2901,5.29837,92115.747512137,0
+SB.US,D,20120606,000000,5.35779,5.52694,5.35779,5.43362,198282.71427329,0
+SB.US,D,20120607,000000,5.48471,5.56918,5.39177,5.41701,153400.89704715,0
+SB.US,D,20120608,000000,5.42547,5.45081,5.36633,5.40003,64634.150193747,0
+SB.US,D,20120611,000000,5.42547,5.49295,5.21379,5.23078,157594.70004935,0
+SB.US,D,20120612,000000,5.23078,5.28156,5.18,5.18835,106855.51712988,0
+SB.US,D,20120613,000000,5.18,5.23933,5.09542,5.12921,166341.68559564,0
+SB.US,D,20120614,000000,5.10378,5.16301,5.04455,5.10378,263153.32578883,0
+SB.US,D,20120615,000000,5.12086,5.23933,5.07824,5.23933,123885.9406974,0
+SB.US,D,20120618,000000,5.24758,5.2901,5.06153,5.12086,175715.7624006,0
+SB.US,D,20120619,000000,5.13767,5.2901,5.12086,5.25603,137742.36581791,0
+SB.US,D,20120620,000000,5.21379,5.28156,5.16301,5.17165,94322.025395556,0
+SB.US,D,20120621,000000,5.17165,5.21379,5.06153,5.18,162173.92458925,0
+SB.US,D,20120622,000000,5.17165,5.22233,5.12921,5.15466,74196.771048224,0
+SB.US,D,20120625,000000,5.18,5.21379,5.06153,5.13767,136240.26350068,0
+SB.US,D,20120626,000000,5.11232,5.14611,5.07824,5.07824,68259.196007862,0
+SB.US,D,20120627,000000,5.10378,5.12921,5.06989,5.12086,70532.141400507,0
+SB.US,D,20120628,000000,5.12086,5.17165,5.08688,5.11232,54393.395768871,0
+SB.US,D,20120629,000000,5.20544,5.22233,5.07824,5.22233,147308.11171188,0
+SB.US,D,20120702,000000,5.1968,5.1968,5.0192,5.17165,122615.09130279,0
+SB.US,D,20120703,000000,5.13767,5.26458,5.12921,5.26458,111780.57937389,0
+SB.US,D,20120705,000000,5.20544,5.30691,5.20544,5.29837,117026.47900602,0
+SB.US,D,20120706,000000,5.26458,5.34934,5.20544,5.31536,105781.54522345,0
+SB.US,D,20120709,000000,5.27302,5.30691,5.23078,5.23933,65087.280920512,0
+SB.US,D,20120710,000000,5.23933,5.33225,5.23933,5.29837,88696.954304686,0
+SB.US,D,20120711,000000,5.28156,5.36633,5.27302,5.31536,102705.46468061,0
+SB.US,D,20120712,000000,5.30691,5.37459,5.30691,5.34934,103340.88937792,0
+SB.US,D,20120713,000000,5.34089,5.42547,5.34089,5.38294,68219.61217426,0
+SB.US,D,20120716,000000,5.37459,5.44246,5.33225,5.37459,95108.493668446,0
+SB.US,D,20120717,000000,5.38294,5.41701,5.25603,5.2901,113347.26584067,0
+SB.US,D,20120718,000000,5.2901,5.39177,5.27302,5.27302,75396.786214276,0
+SB.US,D,20120719,000000,5.36633,5.36633,5.24758,5.28156,76345.756540903,0
+SB.US,D,20120720,000000,5.26458,5.28156,5.18,5.18,113337.89072219,0
+SB.US,D,20120723,000000,5.16301,5.17165,5.07824,5.10378,130944.36323661,0
+SB.US,D,20120724,000000,5.10378,5.14611,5.07824,5.09542,81524.988663829,0
+SB.US,D,20120725,000000,5.1968,5.1968,5.03601,5.06153,173984.49052042,0
+SB.US,D,20120726,000000,5.12086,5.15466,4.99376,5.05289,182329.3876517,0
+SB.US,D,20120727,000000,5.0192,5.16301,4.98522,5.13767,149147.71829455,0
+SB.US,D,20120730,000000,5.15466,5.16301,5.09542,5.11232,70281.096561081,0
+SB.US,D,20120731,000000,5.14611,5.18,5.03601,5.04455,94047.021920002,0
+SB.US,D,20120801,000000,5.06153,5.18,5.06153,5.11232,65847.70719761,0
+SB.US,D,20120802,000000,5.13767,5.1968,5.07824,5.11232,114094.15027996,0
+SB.US,D,20120803,000000,5.14611,5.18,5.06989,5.06989,176579.31498103,0
+SB.US,D,20120806,000000,5.16301,5.17165,5.09542,5.17165,157772.82730055,0
+SB.US,D,20120807,000000,5.20544,5.24758,5.12086,5.16301,325021.81602956,0
+SB.US,D,20120808,000000,5.18,5.20544,5.12921,5.15466,192730.56077065,0
+SB.US,D,20120809,000000,5.16301,5.24758,5.12086,5.18835,222602.81330265,0
+SB.US,D,20120810,000000,5.18835,5.21379,5.12086,5.14611,149622.72429779,0
+SB.US,D,20120813,000000,5.1968,5.1968,5.10378,5.10378,217129.8274672,0
+SB.US,D,20120814,000000,5.10311,5.28483,5.10311,5.24163,187361.74291835,0
+SB.US,D,20120815,000000,5.26458,5.41701,5.26458,5.36633,228654.9731245,0
+SB.US,D,20120816,000000,5.36633,5.45081,5.31536,5.40838,287815.09580296,0
+SB.US,D,20120817,000000,5.44246,5.58636,5.40838,5.54384,318984.23972537,0
+SB.US,D,20120820,000000,5.54384,5.61161,5.52694,5.54384,445553.54766907,0
+SB.US,D,20120821,000000,5.63704,5.63704,5.45926,5.50149,451793.20986061,0
+SB.US,D,20120822,000000,5.50149,5.57954,5.34541,5.39753,252622.98437075,0
+SB.US,D,20120823,000000,5.38889,5.4583,5.32821,5.39753,186094.01856325,0
+SB.US,D,20120824,000000,5.4149,5.4149,5.36279,5.38889,114736.86673608,0
+SB.US,D,20120827,000000,5.38889,5.38889,5.32821,5.33695,157587.40829052,0
+SB.US,D,20120828,000000,5.34541,5.37151,5.19834,5.24163,302595.49093414,0
+SB.US,D,20120829,000000,5.23308,5.28483,5.23308,5.259,130086.01905533,0
+SB.US,D,20120830,000000,5.2762,5.2762,5.19834,5.19834,170703.19905073,0
+SB.US,D,20120831,000000,5.21552,5.28483,5.21552,5.25018,99170.00333202,0
+SB.US,D,20120904,000000,5.2762,5.28483,5.22416,5.259,169684.43617538,0
+SB.US,D,20120905,000000,5.28483,5.36279,5.24163,5.33695,163606.23435775,0
+SB.US,D,20120906,000000,5.35424,5.35424,5.3024,5.31957,113952.48182286,0
+SB.US,D,20120907,000000,5.33695,5.33695,5.28483,5.32821,184450.24778892,0
+SB.US,D,20120910,000000,5.26773,5.31957,5.23308,5.259,213200.61114226,0
+SB.US,D,20120911,000000,5.26773,5.31957,5.21552,5.259,366433.79773651,0
+SB.US,D,20120912,000000,5.2762,5.28483,5.23308,5.28483,357165.9722744,0
+SB.US,D,20120913,000000,5.2762,5.31957,5.21552,5.25018,301264.22410929,0
+SB.US,D,20120914,000000,5.28483,5.32821,5.23308,5.32821,200308.78154584,0
+SB.US,D,20120917,000000,5.3024,5.32821,5.24163,5.259,136428.80755021,0
+SB.US,D,20120918,000000,5.24163,5.35424,5.23308,5.35424,180487.69770935,0
+SB.US,D,20120919,000000,5.35424,5.38025,5.28483,5.32821,349661.71076723,0
+SB.US,D,20120920,000000,5.29357,5.35424,5.28483,5.34541,582640.69687288,0
+SB.US,D,20120921,000000,5.33695,5.34541,5.29357,5.31094,188628.42559363,0
+SB.US,D,20120924,000000,5.28483,5.3024,5.23308,5.23308,228290.38518342,0
+SB.US,D,20120925,000000,5.3024,5.3024,5.12048,5.12903,444197.28052828,0
+SB.US,D,20120926,000000,5.1464,5.19834,5.01642,5.05107,332558.3696115,0
+SB.US,D,20120927,000000,5.0769,5.10311,4.9903,5.00759,294484.97176497,0
+SB.US,D,20120928,000000,4.99914,5.05107,4.99914,5.02506,205292.17786042,0
+SB.US,D,20121001,000000,5.02506,5.05107,4.90371,4.91255,380911.06403668,0
+SB.US,D,20121002,000000,4.921,4.95565,4.91255,4.92973,231424.79979683,0
+SB.US,D,20121003,000000,4.93837,5.05107,4.92973,4.99914,180928.32827814,0
+SB.US,D,20121004,000000,5.01642,5.04244,4.97302,5.02506,175891.80629215,0
+SB.US,D,20121005,000000,5.05107,5.10311,5.01642,5.05107,131982.91802876,0
+SB.US,D,20121008,000000,5.05107,5.06845,5.02506,5.02506,163566.65052416,0
+SB.US,D,20121009,000000,5.04244,5.0769,5.01642,5.05107,193693.07293508,0
+SB.US,D,20121010,000000,5.02506,5.0338,4.93837,4.99914,265962.73629477,0
+SB.US,D,20121011,000000,4.9903,5.01642,4.95565,4.98176,164637.49739108,0
+SB.US,D,20121012,000000,5.02506,5.04244,4.94701,4.98176,121493.20212412,0
+SB.US,D,20121015,000000,4.96458,4.99914,4.93837,4.98176,172283.42735534,0
+SB.US,D,20121016,000000,4.96458,5.02506,4.93837,4.9903,235874.85603761,0
+SB.US,D,20121017,000000,4.9903,5.08573,4.94701,5.06845,299711.07948032,0
+SB.US,D,20121018,000000,5.0338,5.13767,5.0338,5.10311,256866.78800488,0
+SB.US,D,20121019,000000,5.0769,5.10311,5.06845,5.08573,168836.50879243,0
+SB.US,D,20121022,000000,5.06845,5.16368,5.04244,5.1464,286303.61836725,0
+SB.US,D,20121023,000000,5.15513,5.16368,5.04244,5.0769,205024.46614369,0
+SB.US,D,20121024,000000,5.08573,5.09438,4.98176,5.02506,233956.08178772,0
+SB.US,D,20121025,000000,5.00759,5.05107,4.95565,4.99914,250637.54261164,0
+SB.US,D,20121026,000000,4.98176,5.00759,4.87779,4.89507,255694.89819427,0
+SB.US,D,20121031,000000,4.89507,4.90371,4.76519,4.76519,353513.84278465,0
+SB.US,D,20121101,000000,4.76519,4.86896,4.73053,4.85178,263103.3251569,0
+SB.US,D,20121102,000000,4.91255,4.92973,4.85178,4.86042,164407.28614829,0
+SB.US,D,20121105,000000,4.83441,4.87779,4.80838,4.81702,153155.06060689,0
+SB.US,D,20121106,000000,4.81702,4.85178,4.77373,4.84304,161896.83775403,0
+SB.US,D,20121107,000000,4.86896,4.86896,4.74772,4.77373,245981.23376421,0
+SB.US,D,20121108,000000,4.74772,4.77373,4.31467,4.34923,879119.44383561,0
+SB.US,D,20121109,000000,4.34059,4.38388,4.15857,4.16731,723922.69075871,0
+SB.US,D,20121112,000000,4.20206,4.2801,4.19322,4.19322,515580.47435124,0
+SB.US,D,20121113,000000,4.19322,4.21051,3.8988,3.90754,593642.91925469,0
+SB.US,D,20121114,000000,3.89016,4.2801,3.70806,4.254,1783662.1256424,0
+SB.US,D,20121115,000000,3.69959,3.72562,2.79817,3.17103,3252427.5632186,0
+SB.US,D,20121116,000000,3.13618,3.30082,3.04979,3.18822,901215.55642441,0
+SB.US,D,20121119,000000,3.06716,3.16229,2.97164,3.03231,975796.70733052,0
+SB.US,D,20121120,000000,3.03231,3.15355,2.95446,2.95446,919782.4577436,0
+SB.US,D,20121121,000000,2.95446,3.11266,2.9369,3.0687,396155.00669293,0
+SB.US,D,20121123,000000,3.08608,3.18303,3.03347,3.1214,240660.33318417,0
+SB.US,D,20121126,000000,3.08608,3.1214,2.9369,3.05113,439450.34553548,0
+SB.US,D,20121127,000000,3.01618,3.11266,2.9896,3.0687,352347.16137321,0
+SB.US,D,20121128,000000,3.01618,3.05967,2.98086,3.03347,349504.41711266,0
+SB.US,D,20121129,000000,3.04239,3.05967,2.97193,2.9896,377493.31250906,0
+SB.US,D,20121130,000000,3.2007,3.2007,2.9896,3.05967,720811.19310159,0
+SB.US,D,20121203,000000,3.0687,3.0687,2.94562,2.96329,431586.70448642,0
+SB.US,D,20121204,000000,2.97193,2.97193,2.90147,2.96329,424020.9838692,0
+SB.US,D,20121205,000000,2.98086,3.00706,2.90147,2.95446,415659.41986059,0
+SB.US,D,20121206,000000,2.92796,2.94562,2.89283,2.90147,417041.7289972,0
+SB.US,D,20121207,000000,2.91923,2.92796,2.82245,2.85769,515359.63822693,0
+SB.US,D,20121210,000000,2.83994,2.85769,2.74346,2.79625,486271.77060815,0
+SB.US,D,20121211,000000,2.77868,2.95446,2.76976,2.91923,580551.08713061,0
+SB.US,D,20121212,000000,2.91039,2.97193,2.85769,2.86642,296508.95567785,0
+SB.US,D,20121213,000000,2.83994,2.84876,2.76102,2.81372,318782.15383803,0
+SB.US,D,20121214,000000,2.77868,2.88399,2.77868,2.86642,246316.65466998,0
+SB.US,D,20121217,000000,2.98086,3.08608,2.91039,2.94562,480498.78098119,0
+SB.US,D,20121218,000000,2.94562,3.01618,2.91039,2.94562,411167.69642656,0
+SB.US,D,20121219,000000,2.96329,3.08608,2.91039,3.08608,525251.42990821,0
+SB.US,D,20121220,000000,3.08608,3.11266,2.9896,3.05113,1202713.116816,0
+SB.US,D,20121221,000000,3.05113,3.05967,3.00706,3.05967,465666.30185842,0
+SB.US,D,20121224,000000,3.05113,3.05967,2.97193,2.99833,217057.95155882,0
+SB.US,D,20121226,000000,2.97193,3.01618,2.90147,2.91923,372177.62032818,0
+SB.US,D,20121227,000000,2.91923,2.96329,2.76976,2.82245,609699.37217962,0
+SB.US,D,20121228,000000,2.81372,2.92796,2.81372,2.92796,447857.74345667,0
+SB.US,D,20121231,000000,2.90147,2.9896,2.88399,2.95446,471120.53745691,0
+SB.US,D,20130102,000000,2.99833,3.15663,2.9896,3.15663,485409.25970755,0
+SB.US,D,20130103,000000,3.1478,3.27096,3.1214,3.19186,450324.441298,0
+SB.US,D,20130104,000000,3.23583,3.49954,3.21817,3.42927,799905.94271819,0
+SB.US,D,20130107,000000,3.45558,3.50827,3.42927,3.50827,610376.46407019,0
+SB.US,D,20130108,000000,3.50827,3.6491,3.48207,3.55234,692572.29454559,0
+SB.US,D,20130109,000000,3.57865,3.7019,3.55234,3.60504,507937.66942648,0
+SB.US,D,20130110,000000,3.66648,3.71054,3.58738,3.64027,544565.21566668,0
+SB.US,D,20130111,000000,3.6491,3.71054,3.5172,3.53458,406659.30611521,0
+SB.US,D,20130114,000000,3.52594,3.57865,3.34124,3.40287,569447.82180513,0
+SB.US,D,20130115,000000,3.42927,3.42927,3.28844,3.36763,367820.27359243,0
+SB.US,D,20130116,000000,3.33251,3.3589,3.26214,3.30611,353258.6312259,0
+SB.US,D,20130117,000000,3.33251,3.4116,3.31465,3.34124,304745.51810665,0
+SB.US,D,20130118,000000,3.3589,3.36763,3.29717,3.31465,239817.61420038,0
+SB.US,D,20130122,000000,3.31465,3.42927,3.31465,3.3852,368992.16340302,0
+SB.US,D,20130123,000000,3.39413,3.42927,3.34998,3.42927,317302.9684771,0
+SB.US,D,20130124,000000,3.44674,3.47304,3.39413,3.42043,404420.73615701,0
+SB.US,D,20130125,000000,3.48207,3.5172,3.40287,3.44674,254009.46022667,0
+SB.US,D,20130128,000000,3.4644,3.49954,3.3852,3.42927,427418.94348002,0
+SB.US,D,20130129,000000,3.44674,3.6228,3.44674,3.6228,502762.60402287,0
+SB.US,D,20130130,000000,3.6228,3.68415,3.52594,3.53458,447655.65756933,0
+SB.US,D,20130131,000000,3.55234,3.59631,3.49081,3.53458,244467.67296882,0
+SB.US,D,20130201,000000,3.58738,3.58738,3.52594,3.56098,276559.74522206,0
+SB.US,D,20130204,000000,3.56098,3.60504,3.36763,3.4116,462863.14143147,0
+SB.US,D,20130205,000000,3.42927,3.4644,3.36763,3.42043,208784.93033592,0
+SB.US,D,20130206,000000,3.44674,3.45558,3.36763,3.4116,168946.92685459,0
+SB.US,D,20130207,000000,3.40287,3.40287,3.27096,3.30611,331872.94428228,0
+SB.US,D,20130208,000000,3.29717,3.33251,3.26214,3.27096,227123.70377199,0
+SB.US,D,20130211,000000,3.29717,3.32367,3.20953,3.2533,281021.25994099,0
+SB.US,D,20130212,000000,3.26214,3.32367,3.21817,3.2797,215756.8934491,0
+SB.US,D,20130213,000000,3.28844,3.42043,3.28844,3.37637,316639.41842434,0
+SB.US,D,20130214,000000,3.3852,3.4116,3.2797,3.31465,273776.37671192,0
+SB.US,D,20130215,000000,3.31465,3.31465,3.17429,3.19186,328655.19528234,0
+SB.US,D,20130219,000000,3.23583,3.34124,3.19186,3.32367,369942.17540949,0
+SB.US,D,20130220,000000,3.34998,3.42043,3.32367,3.32367,782336.97067771,0
+SB.US,D,20130221,000000,3.31465,3.39413,3.24467,3.2797,736544.72527872,0
+SB.US,D,20130222,000000,3.29717,3.48207,3.2797,3.42927,535190.0971819,0
+SB.US,D,20130225,000000,3.48207,3.49954,3.42043,3.45558,415605.25250935,0
+SB.US,D,20130226,000000,3.4644,3.4644,3.34124,3.36763,416159.4261798,0
+SB.US,D,20130227,000000,3.3852,3.45558,3.34998,3.45558,516736.73896436,0
+SB.US,D,20130228,000000,3.45558,3.53564,3.42889,3.51797,365802.53975853,0
+SB.US,D,20130301,000000,3.4021,3.53564,3.38424,3.50011,570085.3298621,0
+SB.US,D,20130304,000000,3.50895,3.50895,3.43781,3.50011,425053.28858235,0
+SB.US,D,20130305,000000,3.48244,3.60687,3.47333,3.57134,480438.36355095,0
+SB.US,D,20130306,000000,3.58028,3.74068,3.57134,3.72264,624711.02023342,0
+SB.US,D,20130307,000000,3.71382,3.98097,3.69595,3.92759,1038394.3734535,0
+SB.US,D,20130308,000000,3.92759,4.15914,3.92759,4.12344,738685.37733273,0
+SB.US,D,20130311,000000,4.1413,4.36391,4.03454,4.24814,869115.15073252,0
+SB.US,D,20130312,000000,4.27492,4.27492,4.03454,4.07025,451700.50035559,0
+SB.US,D,20130313,000000,4.06103,4.19467,4.0522,4.19467,248031.25967289,0
+SB.US,D,20130314,000000,4.19467,4.40855,4.18593,4.31947,670318.88830221,0
+SB.US,D,20130315,000000,4.31947,4.37294,4.21261,4.36391,512852.31487217,0
+SB.US,D,20130318,000000,4.31947,4.38178,4.25716,4.32848,383634.01511658,0
+SB.US,D,20130319,000000,4.31054,4.32848,4.27492,4.28366,278887.89964579,0
+SB.US,D,20130320,000000,4.31054,4.49755,4.28366,4.453,530249.40974042,0
+SB.US,D,20130321,000000,4.41728,4.53326,4.32848,4.40855,566490.4927631,0
+SB.US,D,20130322,000000,4.453,4.62215,4.453,4.54208,533899.4558705,0
+SB.US,D,20130325,000000,4.59556,4.59556,4.42641,4.48852,298851.69361921,0
+SB.US,D,20130326,000000,4.47979,4.54208,4.43524,4.44407,197063.94887028,0
+SB.US,D,20130327,000000,4.453,4.55102,4.38178,4.51549,271829.47710658,0
+SB.US,D,20130328,000000,4.51549,4.53326,4.37294,4.41728,277586.84153606,0
+SB.US,D,20130401,000000,4.38178,4.39962,4.31947,4.31947,251651.09708784,0
+SB.US,D,20130402,000000,4.31947,4.33732,4.08801,4.25716,595467.94231971,0
+SB.US,D,20130403,000000,4.23047,4.23921,4.15022,4.23921,473747.6539923,0
+SB.US,D,20130404,000000,4.23921,4.37294,4.13246,4.37294,387187.18502231,0
+SB.US,D,20130405,000000,4.29278,4.40855,4.22145,4.34625,236527.98929205,0
+SB.US,D,20130408,000000,4.33732,4.47979,4.23921,4.44407,363267.09104831,0
+SB.US,D,20130409,000000,4.43524,4.48852,4.38178,4.44407,252283.39674564,0
+SB.US,D,20130410,000000,4.43524,4.46202,4.38178,4.46202,217060.03491849,0
+SB.US,D,20130411,000000,4.41728,4.47085,4.3906,4.46202,247003.12167905,0
+SB.US,D,20130412,000000,4.43524,4.47979,4.41728,4.453,148195.62292844,0
+SB.US,D,20130415,000000,4.35509,4.3906,4.1413,4.27492,554598.67580507,0
+SB.US,D,20130416,000000,4.30161,4.49755,4.28366,4.46202,352049.24094136,0
+SB.US,D,20130417,000000,4.49755,4.49755,4.23047,4.23921,276996.20907152,0
+SB.US,D,20130418,000000,4.27492,4.37294,4.23921,4.34625,167277.11408446,0
+SB.US,D,20130419,000000,4.33732,4.34625,4.21261,4.22145,160330.15128724,0
+SB.US,D,20130422,000000,4.23047,4.24814,4.12344,4.21261,102736.71507556,0
+SB.US,D,20130423,000000,4.16808,4.27492,4.1146,4.23921,199822.31706446,0
+SB.US,D,20130424,000000,4.23921,4.35509,4.23047,4.31947,154754.03914845,0
+SB.US,D,20130425,000000,4.32848,4.38178,4.31947,4.37294,117353.56647318,0
+SB.US,D,20130426,000000,4.36391,4.3906,4.28366,4.38178,101651.28469099,0
+SB.US,D,20130429,000000,4.3906,4.39962,4.33732,4.3906,113999.35741528,0
+SB.US,D,20130430,000000,4.36391,4.49755,4.36391,4.47076,188209.67030131,0
+SB.US,D,20130501,000000,4.47085,4.47085,4.30161,4.31054,152900.89072797,0
+SB.US,D,20130502,000000,4.32848,4.37294,4.29278,4.31054,69275.875523546,0
+SB.US,D,20130503,000000,4.34625,4.453,4.31054,4.37294,172434.47093093,0
+SB.US,D,20130506,000000,4.39962,4.47085,4.36391,4.453,162335.38496316,0
+SB.US,D,20130507,000000,4.44407,4.92511,4.42641,4.89833,1051177.8683473,0
+SB.US,D,20130508,000000,4.89833,4.94298,4.64893,4.72036,341173.06181918,0
+SB.US,D,20130509,000000,4.65786,4.65786,4.32848,4.47979,412737.50793284,0
+SB.US,D,20130510,000000,4.43524,4.5777,4.41728,4.56003,180604.36585049,0
+SB.US,D,20130513,000000,4.54208,4.56886,4.453,4.47085,144578.91055297,0
+SB.US,D,20130514,000000,4.47085,4.50648,4.33732,4.41728,196561.85919142,0
+SB.US,D,20130515,000000,4.40855,4.49755,4.38178,4.47979,218657.97178022,0
+SB.US,D,20130516,000000,4.55102,4.83604,4.50648,4.6667,1061754.043678,0
+SB.US,D,20130517,000000,4.68455,4.72919,4.64001,4.72036,258136.59571965,0
+SB.US,D,20130520,000000,4.71124,4.93395,4.68455,4.89833,461821.46159983,0
+SB.US,D,20130521,000000,4.9785,5.12116,4.92511,4.96957,481504.00201872,0
+SB.US,D,20130522,000000,5.02342,5.14025,4.87069,4.95171,494663.54333186,0
+SB.US,D,20130523,000000,4.86185,5.12231,4.71805,5.03264,509889.77743097,0
+SB.US,D,20130524,000000,5.03264,5.03264,4.87069,4.92474,106504.4710266,0
+SB.US,D,20130528,000000,4.96054,5.00547,4.76288,4.79878,212695.39642391,0
+SB.US,D,20130529,000000,4.79878,4.85274,4.72688,4.78102,153013.39214979,0
+SB.US,D,20130530,000000,4.72688,4.78986,4.71805,4.74502,137775.69957251,0
+SB.US,D,20130531,000000,4.70864,4.71776,4.55466,4.64528,172989.68628119,0
+SB.US,D,20130603,000000,4.64615,4.67303,4.50215,4.5562,156784.27314032,0
+SB.US,D,20130604,000000,4.54727,4.59211,4.42142,4.45742,239944.69913983,0
+SB.US,D,20130605,000000,4.41259,4.5202,4.33156,4.46644,207452.62183125,0
+SB.US,D,20130606,000000,4.51127,4.52922,4.46644,4.50215,101224.19596002,0
+SB.US,D,20130607,000000,4.5202,4.69098,4.46644,4.62811,124208.86144521,0
+SB.US,D,20130610,000000,4.73591,4.73591,4.53815,4.58317,123683.85481006,0
+SB.US,D,20130611,000000,4.58317,4.60112,4.5562,4.59211,200044.19486861,0
+SB.US,D,20130612,000000,4.65508,4.65508,4.56522,4.61927,59869.506643816,0
+SB.US,D,20130613,000000,4.62811,4.75396,4.62811,4.72688,107575.31789354,0
+SB.US,D,20130614,000000,4.72688,4.76288,4.65508,4.68205,31111.851531663,0
+SB.US,D,20130617,000000,4.72688,4.79878,4.63713,4.78102,107025.31094243,0
+SB.US,D,20130618,000000,4.79878,4.87981,4.75396,4.84371,319892.58453856,0
+SB.US,D,20130619,000000,4.85274,4.87981,4.77201,4.80781,209570.35692897,0
+SB.US,D,20130620,000000,4.52922,4.59211,4.44849,4.49332,219029.85148012,0
+SB.US,D,20130621,000000,4.49332,4.6641,4.38541,4.6641,253446.95311759,0
+SB.US,D,20130624,000000,4.58317,4.71805,4.39444,4.50215,262324.14864284,0
+SB.US,D,20130625,000000,4.54727,4.67303,4.5202,4.61927,240529.08152539,0
+SB.US,D,20130626,000000,4.65508,4.75396,4.59211,4.65508,140518.44256923,0
+SB.US,D,20130627,000000,4.65508,4.70884,4.56522,4.63713,968011.19226881,0
+SB.US,D,20130628,000000,4.65508,4.82586,4.62811,4.78102,357393.05847768,0
+SB.US,D,20130701,000000,4.80781,4.88884,4.76288,4.80781,186624.23359756,0
+SB.US,D,20130702,000000,4.80781,4.80781,4.62811,4.67303,189289.89228673,0
+SB.US,D,20130703,000000,4.67294,4.67294,4.56512,4.58327,123647.39601595,0
+SB.US,D,20130705,000000,4.60112,4.60112,4.45742,4.5202,117116.06347155,0
+SB.US,D,20130708,000000,4.60112,4.61927,4.5202,4.54727,164191.65842314,0
+SB.US,D,20130709,000000,4.56522,4.59211,4.49332,4.5202,117497.31828993,0
+SB.US,D,20130710,000000,4.5202,4.54727,4.44849,4.49332,138372.58211605,0
+SB.US,D,20130711,000000,4.53815,4.59211,4.47546,4.56522,81296.860780699,0
+SB.US,D,20130712,000000,4.54727,4.63713,4.52922,4.58317,47684.977653094,0
+SB.US,D,20130715,000000,4.57425,4.65508,4.5562,4.56522,74956.155645492,0
+SB.US,D,20130716,000000,4.5562,4.62811,4.5562,4.59211,85157.326236766,0
+SB.US,D,20130717,000000,4.57425,4.61927,4.5562,4.59211,70708.185292055,0
+SB.US,D,20130718,000000,4.60112,4.71805,4.58317,4.70884,286679.66478646,0
+SB.US,D,20130719,000000,4.69992,4.79878,4.64615,4.68205,727378.9844401,0
+SB.US,D,20130722,000000,4.68205,4.69098,4.60112,4.61927,104778.40754559,0
+SB.US,D,20130723,000000,4.64615,4.68205,4.5562,4.59211,757762.70176944,0
+SB.US,D,20130724,000000,4.58317,4.60112,4.5202,4.5562,159157.21979682,0
+SB.US,D,20130725,000000,4.5562,4.64615,4.53815,4.62811,158237.41650547,0
+SB.US,D,20130726,000000,4.62811,4.64615,4.5562,4.62811,143545.56415999,0
+SB.US,D,20130729,000000,4.60112,4.62811,4.44849,4.48429,442008.711202,0
+SB.US,D,20130730,000000,4.53815,4.53815,4.44849,4.47546,166283.35152507,0
+SB.US,D,20130731,000000,4.46644,4.47546,4.34059,4.40328,286176.53342778,0
+SB.US,D,20130801,000000,4.43034,4.52922,4.39454,4.40328,100972.10944076,0
+SB.US,D,20130802,000000,4.38541,4.42142,4.34059,4.35853,65573.745401889,0
+SB.US,D,20130805,000000,4.35853,4.41259,4.34059,4.40328,71890.491900969,0
+SB.US,D,20130806,000000,4.43937,4.48429,4.29556,4.43034,114799.36752599,0
+SB.US,D,20130807,000000,4.38541,4.41259,4.35853,4.36746,118095.2425133,0
+SB.US,D,20130808,000000,4.36746,4.5202,4.36746,4.51127,511608.54915318,0
+SB.US,D,20130809,000000,4.48429,4.53815,4.41259,4.49332,73633.222259306,0
+SB.US,D,20130812,000000,4.48429,4.53815,4.44849,4.46644,104391.94432804,0
+SB.US,D,20130813,000000,4.48429,4.73591,4.48429,4.61927,310143.50299422,0
+SB.US,D,20130814,000000,4.59211,4.92474,4.59211,4.87981,394304.98331193,0
+SB.US,D,20130815,000000,4.87981,5.12231,4.79878,5.10435,471669.50272818,0
+SB.US,D,20130816,000000,5.09552,5.1942,4.96948,5.05049,281957.73010964,0
+SB.US,D,20130819,000000,5.03264,5.03264,4.74502,4.80781,192607.64255051,0
+SB.US,D,20130820,000000,4.87069,5.10435,4.85274,5.09552,187384.65987466,0
+SB.US,D,20130821,000000,5.20333,5.29299,5.14025,5.18528,360604.55739863,0
+SB.US,D,20130822,000000,5.23933,5.6167,5.06854,5.59874,851630.5547584,0
+SB.US,D,20130823,000000,5.6167,5.63466,5.48191,5.6167,445302.50282966,0
+SB.US,D,20130826,000000,5.56284,5.95816,5.56284,5.93119,498528.17550725,0
+SB.US,D,20130827,000000,6.1468,6.1829,5.93119,6.1468,967959.10827723,0
+SB.US,D,20130828,000000,6.20075,6.24569,5.94022,5.94905,435008.62273336,0
+SB.US,D,20130829,000000,5.92188,5.99455,5.80428,5.87676,330925.01563548,0
+SB.US,D,20130830,000000,5.84056,5.95826,5.76809,5.84056,158329.08433065,0
+SB.US,D,20130903,000000,5.91286,6.09401,5.86774,6.08489,240200.95237843,0
+SB.US,D,20130904,000000,6.04869,6.32949,6.03966,6.28417,613816.09087427,0
+SB.US,D,20130905,000000,6.2931,6.70062,6.27516,6.68277,1008214.8253711,0
+SB.US,D,20130906,000000,6.70062,6.78222,6.44718,6.63717,713077.76203148,0
+SB.US,D,20130909,000000,6.70062,6.92708,6.63717,6.69159,666451.13108734,0
+SB.US,D,20130910,000000,6.72779,6.74593,6.26603,6.46523,685698.24933658,0
+SB.US,D,20130911,000000,6.47435,6.66453,6.32949,6.58292,472455.97100107,0
+SB.US,D,20130912,000000,6.61001,6.6556,6.18463,6.31143,862542.15099485,0
+SB.US,D,20130913,000000,6.24798,6.2931,6.02152,6.11215,750716.77938821,0
+SB.US,D,20130916,000000,6.13029,6.22984,6.11215,6.18463,258810.56257072,0
+SB.US,D,20130917,000000,6.15727,6.32037,6.03065,6.27516,365623.37082749,0
+SB.US,D,20130918,000000,6.36558,6.53781,6.15727,6.34753,632429.86778588,0
+SB.US,D,20130919,000000,6.38382,6.64648,6.31143,6.56498,577697.92607173,0
+SB.US,D,20130920,000000,6.61921,6.63717,6.25701,6.30232,476352.89525124,0
+SB.US,D,20130923,000000,6.26603,6.40187,6.2117,6.25701,220714.24776788,0
+SB.US,D,20130924,000000,6.25701,6.3747,6.17551,6.32037,326469.75099555,0
+SB.US,D,20130925,000000,6.31143,6.66453,6.2931,6.56498,735212.41677405,0
+SB.US,D,20130926,000000,6.56498,6.63717,6.27516,6.33851,433135.68239607,0
+SB.US,D,20130927,000000,6.31143,6.32949,6.11215,6.26603,439425.34521952,0
+SB.US,D,20130930,000000,6.20277,6.2117,6.10312,6.15727,269856.53550544,0
+SB.US,D,20131001,000000,6.22091,6.41099,6.20277,6.33851,444145.1965367,0
+SB.US,D,20131002,000000,6.31143,6.47435,6.27516,6.42903,328455.19275465,0
+SB.US,D,20131003,000000,6.44718,6.51054,6.23896,6.35666,328722.90447139,0
+SB.US,D,20131004,000000,6.3747,6.42002,6.22091,6.33851,191313.8761996,0
+SB.US,D,20131007,000000,6.32037,6.33851,6.17551,6.30232,354625.31516502,0
+SB.US,D,20131008,000000,6.30232,6.30232,5.92188,5.92188,414789.61720118,0
+SB.US,D,20131009,000000,5.91286,6.0126,5.62323,5.70474,396539.38655081,0
+SB.US,D,20131010,000000,5.88569,6.0126,5.88569,6.00348,316685.25233693,0
+SB.US,D,20131011,000000,5.95826,6.02152,5.88569,6.02152,216546.48676148,0
+SB.US,D,20131014,000000,5.97631,6.19365,5.95826,6.10312,223826.78710483,0
+SB.US,D,20131015,000000,6.08489,6.30232,5.97631,6.30232,385900.71043024,0
+SB.US,D,20131016,000000,6.10312,6.70062,6.10312,6.61001,688999.33272306,0
+SB.US,D,20131017,000000,6.61001,6.81841,6.55576,6.76417,515010.67548333,0
+SB.US,D,20131018,000000,6.79114,7.04488,6.75496,6.88177,1031199.4908563,0
+SB.US,D,20131021,000000,6.85469,6.87265,6.51956,6.61921,452691.13787549,0
+SB.US,D,20131022,000000,6.63717,6.74593,6.58292,6.74593,355934.70671339,0
+SB.US,D,20131023,000000,6.70062,6.78222,6.64648,6.74593,308493.48214089,0
+SB.US,D,20131024,000000,6.75496,6.78222,6.67354,6.76417,298396.47953279,0
+SB.US,D,20131025,000000,6.77329,6.84539,6.70974,6.71877,248268.76267449,0
+SB.US,D,20131028,000000,6.67354,6.68277,6.43806,6.44718,324981.19051613,0
+SB.US,D,20131029,000000,6.42903,6.62833,6.38382,6.61001,241442.63473774,0
+SB.US,D,20131030,000000,6.61921,6.82743,6.61001,6.66453,449241.09427309,0
+SB.US,D,20131031,000000,6.62833,6.79114,6.47435,6.75496,409116.62883806,0
+SB.US,D,20131101,000000,6.74593,7.03575,6.74593,7.00868,622899.53900619,0
+SB.US,D,20131104,000000,7.08107,7.47044,7.08107,7.18964,1160362.5815807,0
+SB.US,D,20131105,000000,7.92326,8.14962,7.47935,7.64236,1165338.6861365,0
+SB.US,D,20131106,000000,7.63344,7.70582,7.34362,7.43415,518231.54952276,0
+SB.US,D,20131107,000000,7.45219,7.56096,7.31655,7.46141,346916.88441086,0
+SB.US,D,20131108,000000,7.46141,7.6606,7.46141,7.5337,302768.40978619,0
+SB.US,D,20131111,000000,7.5337,7.60627,7.31655,7.54281,332515.66073839,0
+SB.US,D,20131112,000000,7.47044,7.56096,7.28939,7.37972,398430.03544524,0
+SB.US,D,20131113,000000,6.59214,7.00868,6.51956,6.85469,3622321.8213558,0
+SB.US,D,20131114,000000,6.89992,7.0538,6.83655,6.89099,648736.32387042,0
+SB.US,D,20131115,000000,6.95425,7.08107,6.86372,7.06292,459149.55283167,0
+SB.US,D,20131118,000000,7.06292,7.06292,6.84539,6.92708,533714.03686047,0
+SB.US,D,20131119,000000,6.88177,7.00868,6.86372,6.88177,507113.70067965,0
+SB.US,D,20131120,000000,6.86363,7.02787,6.83617,6.83617,345816.87050864,0
+SB.US,D,20131121,000000,6.85451,7.04621,6.85451,6.90011,235315.47396802,0
+SB.US,D,20131122,000000,6.90923,7.01867,6.88177,6.90923,198140.00413636,0
+SB.US,D,20131125,000000,6.86363,6.98219,6.82715,6.96375,327612.47377086,0
+SB.US,D,20131126,000000,6.94571,6.94571,6.79979,6.83617,191975.3428927,0
+SB.US,D,20131127,000000,6.83617,7.10074,6.83617,6.97307,249585.44598169,0
+SB.US,D,20131129,000000,7.04621,7.15565,6.99121,7.10987,176465.77187938,0
+SB.US,D,20131202,000000,7.14653,7.20125,7.00042,7.07339,365395.24294436,0
+SB.US,D,20131203,000000,7.04621,7.05523,6.78136,6.85451,311756.0233736,0
+SB.US,D,20131204,000000,6.83617,7.08259,6.76321,7.01867,241848.88987209,0
+SB.US,D,20131205,000000,7.02787,7.40199,7.02787,7.23783,382253.78933966,0
+SB.US,D,20131206,000000,7.24695,7.27431,6.93668,7.037,241499.92712849,0
+SB.US,D,20131209,000000,7.09172,7.33815,7.09172,7.21037,346750.21563779,0
+SB.US,D,20131210,000000,7.15565,7.2194,7.08259,7.10987,334953.19154445,0
+SB.US,D,20131211,000000,7.16487,7.25578,7.14653,7.21037,256705.32763096,0
+SB.US,D,20131212,000000,7.23783,7.3656,7.21037,7.28323,187351.32612004,0
+SB.US,D,20131213,000000,7.44768,8.53381,7.39306,8.15049,3636088.6620108,0
+SB.US,D,20131216,000000,8.31474,8.44261,8.14127,8.2966,591285.59779568,0
+SB.US,D,20131217,000000,8.24178,8.6252,8.23267,8.53381,581117.76095901,0
+SB.US,D,20131218,000000,8.48821,8.49714,8.13245,8.47918,533200.48870347,0
+SB.US,D,20131219,000000,8.39701,8.94412,8.31474,8.66168,950735.97394086,0
+SB.US,D,20131220,000000,8.7623,9.10903,8.67061,9.10903,867251.5855137,0
+SB.US,D,20131223,000000,9.10903,9.64596,9.03589,9.4098,887021.62703845,0
+SB.US,D,20131224,000000,9.4098,9.44629,9.14485,9.18229,322901.99757217,0
+SB.US,D,20131226,000000,9.5106,9.99348,9.4098,9.62771,1076154.2256706,0
+SB.US,D,20131227,000000,9.67476,9.79381,9.37333,9.45588,467153.82065801,0
+SB.US,D,20131230,000000,9.4194,9.4194,8.89928,9.03589,681330.48580251,0
+SB.US,D,20131231,000000,9.03589,9.5298,9.03589,9.49237,610094.16883581,0
+SB.US,D,20140102,000000,9.32724,9.5298,9.00017,9.30804,721550.78578205,0
+SB.US,D,20140103,000000,9.30804,9.36564,9.11758,9.29173,311742.48153579,0
+SB.US,D,20140106,000000,9.29173,9.42805,9.12564,9.381,652607.2061248,0
+SB.US,D,20140107,000000,9.381,9.70354,9.31764,9.5106,491263.50036138,0
+SB.US,D,20140108,000000,9.46452,10.2671,9.27252,9.71217,2817696.0273205,0
+SB.US,D,20140109,000000,9.90129,9.90129,9.13524,9.31764,851633.6797979,0
+SB.US,D,20140110,000000,9.17365,9.29173,8.48821,8.67982,1375274.6726864,0
+SB.US,D,20140113,000000,8.70718,8.77064,8.21442,8.31474,1172953.3657057,0
+SB.US,D,20140114,000000,8.35123,8.51567,8.19609,8.23267,929106.53391664,0
+SB.US,D,20140115,000000,8.31474,9.07198,8.26924,9.06248,1225326.9442812,0
+SB.US,D,20140116,000000,9.12564,9.5298,9.06248,9.43765,1229580.1230337,0
+SB.US,D,20140117,000000,9.57397,9.57397,9.09099,9.11758,549380.90152837,0
+SB.US,D,20140121,000000,9.12564,9.19188,8.97244,9.06248,323572.83938375,0
+SB.US,D,20140122,000000,9.04347,9.12564,8.86299,8.9347,367278.60007997,0
+SB.US,D,20140123,000000,8.9347,8.97244,8.6252,8.65236,417885.48966083,0
+SB.US,D,20140124,000000,8.67061,8.67061,8.07743,8.12313,1126422.5693062,0
+SB.US,D,20140127,000000,8.09577,8.40595,7.89494,8.19609,605033.6882137,0
+SB.US,D,20140128,000000,8.25091,8.7623,8.16853,8.67061,632711.12134043,0
+SB.US,D,20140129,000000,8.54303,8.65236,8.27837,8.54303,379593.33904965,0
+SB.US,D,20140130,000000,8.57932,8.80712,8.43321,8.57039,296544.37279212,0
+SB.US,D,20140131,000000,8.46066,9.09953,8.25091,8.9347,682481.54201648,0
+SB.US,D,20140203,000000,8.94412,9.4194,8.21442,8.42437,1055618.5494696,0
+SB.US,D,20140204,000000,8.36956,8.75326,7.94054,8.6158,975863.37483974,0
+SB.US,D,20140205,000000,8.47918,9.01726,8.33308,8.90849,663988.59996534,0
+SB.US,D,20140206,000000,8.97244,9.28212,8.88066,9.15445,644444.60296405,0
+SB.US,D,20140207,000000,9.27252,9.4002,9.03589,9.26388,489272.8502031,0
+SB.US,D,20140210,000000,9.25524,9.47412,9.13524,9.33684,641084.14382718,0
+SB.US,D,20140211,000000,9.37333,9.91957,9.25524,9.91957,915887.6168531,0
+SB.US,D,20140212,000000,9.9292,10.1317,9.381,9.50101,594751.26659555,0
+SB.US,D,20140213,000000,9.37333,9.63636,9.32724,9.48372,418918.83605382,0
+SB.US,D,20140214,000000,9.49237,9.76501,9.4098,9.54804,442524.34271866,0
+SB.US,D,20140218,000000,9.54804,9.58356,9.12564,9.20916,456502.64437947,0
+SB.US,D,20140219,000000,9.23796,9.23796,8.85368,8.88997,468898.63437601,0
+SB.US,D,20140220,000000,8.88997,9.29173,8.7623,9.28212,444224.3642039,0
+SB.US,D,20140221,000000,9.25524,9.30804,9.10903,9.21877,320237.38056283,0
+SB.US,D,20140224,000000,9.25524,9.5298,9.23796,9.31764,389099.70919321,0
+SB.US,D,20140225,000000,9.31764,9.48372,9.15445,9.44629,346896.05081422,0
+SB.US,D,20140226,000000,9.44629,9.5394,9.24565,9.37333,481439.41786915,0
+SB.US,D,20140227,000000,9.94837,10.1317,9.30804,9.50101,1494084.5075641,0
+SB.US,D,20140228,000000,9.47412,9.47412,9.02638,9.34644,1166306.4067001,0
+SB.US,D,20140303,000000,9.20148,9.34644,9.09953,9.25524,376647.46848575,0
+SB.US,D,20140304,000000,9.34644,9.5394,9.21877,9.4002,714578.82266887,0
+SB.US,D,20140305,000000,9.44629,9.83987,9.4098,9.83122,1304635.2382632,0
+SB.US,D,20140306,000000,10.1596,10.2411,9.95888,10.1336,1454332.9635088,0
+SB.US,D,20140307,000000,10.1969,10.5359,10.0876,10.4898,1546932.0504629,0
+SB.US,D,20140310,000000,10.4638,10.4898,10.0318,10.078,1124973.5926604,0
+SB.US,D,20140311,000000,10.1048,10.1787,9.43572,9.50868,877126.71031768,0
+SB.US,D,20140312,000000,9.40692,9.50868,9.03973,9.31476,954553.73052382,0
+SB.US,D,20140313,000000,9.33396,9.45396,8.81096,9.02168,913104.24834295,0
+SB.US,D,20140314,000000,8.9395,9.12276,8.83861,8.89372,403589.47565137,0
+SB.US,D,20140317,000000,8.96763,9.0957,8.75586,8.82008,436772.18668833,0
+SB.US,D,20140318,000000,8.90293,9.141,8.87585,9.0957,365655.66290228,0
+SB.US,D,20140319,000000,9.06728,9.1602,8.48985,8.60917,1502703.3664912,0
+SB.US,D,20140320,000000,8.53563,8.70104,8.49897,8.6182,420183.43536942,0
+SB.US,D,20140321,000000,8.6826,8.98568,8.65497,8.86673,717196.56408579,0
+SB.US,D,20140324,000000,8.86673,8.89372,8.48073,8.62751,611422.31062116,0
+SB.US,D,20140325,000000,8.6734,8.77438,8.51729,8.59075,181592.92001072,0
+SB.US,D,20140326,000000,8.60917,8.73762,8.15961,8.19609,828811.51636644,0
+SB.US,D,20140327,000000,8.15961,8.43464,8.07676,8.31532,314549.80868206,0
+SB.US,D,20140328,000000,8.33385,8.6182,8.33385,8.49897,345229.36308359,0
+SB.US,D,20140331,000000,8.56329,8.79234,8.55398,8.73762,465464.2159711,0
+SB.US,D,20140401,000000,8.78312,9.07669,8.76518,9.01256,469125.72057931,0
+SB.US,D,20140402,000000,9.03973,9.08619,8.74683,8.78312,281810.85325337,0
+SB.US,D,20140403,000000,8.78312,8.78312,8.29699,8.34286,703175.55355189,0
+SB.US,D,20140404,000000,8.39808,8.66428,8.21452,8.42571,658246.86073331,0
+SB.US,D,20140407,000000,8.32454,8.4164,8.12275,8.18688,423297.0163862,0
+SB.US,D,20140408,000000,8.16844,8.33385,8.07676,8.21452,285843.19588167,0
+SB.US,D,20140409,000000,8.26973,8.39808,8.04018,8.18688,734799.91156071,0
+SB.US,D,20140410,000000,8.15029,8.27874,7.71897,7.83811,1335054.3727068,0
+SB.US,D,20140411,000000,7.80154,7.97596,7.55356,7.60867,616525.50011638,0
+SB.US,D,20140414,000000,7.71897,7.71897,7.41591,7.53533,697098.39341408,0
+SB.US,D,20140415,000000,7.47111,7.63622,7.24167,7.41591,1131801.8039569,0
+SB.US,D,20140416,000000,7.49857,7.79232,7.40679,7.77389,990896.89817,0
+SB.US,D,20140417,000000,7.80154,8.08588,7.65465,8.04018,700640.10484166,0
+SB.US,D,20140421,000000,8.3063,8.33385,8.05843,8.07676,588574.10519392,0
+SB.US,D,20140422,000000,8.14099,8.27874,7.96656,7.96656,469930.93908917,0
+SB.US,D,20140423,000000,8.02166,8.04018,7.79232,7.81065,384354.85756008,0
+SB.US,D,20140424,000000,7.88409,7.9392,7.63622,7.728,302034.02550488,0
+SB.US,D,20140425,000000,7.69133,7.76477,7.48925,7.55356,250215.66227983,0
+SB.US,D,20140428,000000,7.55356,7.64544,7.14058,7.31501,611832.73247483,0
+SB.US,D,20140429,000000,7.3609,7.42521,7.16813,7.32414,523344.11413646,0
+SB.US,D,20140430,000000,7.27834,7.48925,7.21421,7.45267,365212.94897382,0
+SB.US,D,20140501,000000,7.38845,7.78309,7.38845,7.66378,426974.14619191,0
+SB.US,D,20140502,000000,7.64544,7.86576,7.58122,7.63622,243358.28394813,0
+SB.US,D,20140505,000000,7.53533,7.65465,7.43434,7.65465,272323.23334677,0
+SB.US,D,20140506,000000,7.59955,7.60867,7.39757,7.52611,278056.63914013,0
+SB.US,D,20140507,000000,7.51689,7.63622,7.41591,7.48925,490937.45457406,0
+SB.US,D,20140508,000000,7.48925,7.60867,7.3609,7.38845,333266.71189702,0
+SB.US,D,20140509,000000,7.37913,7.48023,7.27834,7.44355,216472.52749343,0
+SB.US,D,20140512,000000,7.44355,7.63622,7.39757,7.59955,435237.79229633,0
+SB.US,D,20140513,000000,7.62711,7.69133,7.52611,7.59042,214844.38191658,0
+SB.US,D,20140514,000000,8.02166,8.03088,7.46189,7.55356,594137.71717471,0
+SB.US,D,20140515,000000,7.55356,7.5721,7.22324,7.22324,531431.71634934,0
+SB.US,D,20140516,000000,7.22324,7.51689,7.12224,7.42521,314276.88856617,0
+SB.US,D,20140519,000000,7.45267,7.59955,7.42521,7.49857,194087.86959128,0
+SB.US,D,20140520,000000,7.51689,7.5721,7.38845,7.38845,186571.10792614,0
+SB.US,D,20140521,000000,7.48023,7.6822,7.48023,7.55356,248587.51670298,0
+SB.US,D,20140522,000000,7.56289,7.6822,7.53533,7.63622,287143.21231155,0
+SB.US,D,20140523,000000,7.70054,7.95744,7.6729,7.91164,516142.98146032,0
+SB.US,D,20140527,000000,7.98508,8.0953,7.83811,7.87487,308828.90304668,0
+SB.US,D,20140528,000000,7.9392,7.98508,7.77389,7.77389,404585.32157041,0
+SB.US,D,20140529,000000,7.58122,7.69133,7.27834,7.38845,948473.44534653,0
+SB.US,D,20140530,000000,7.34246,7.5721,7.33334,7.43434,512101.26371355,0
+SB.US,D,20140602,000000,7.43434,7.48023,7.34246,7.40679,315820.65807667,0
+SB.US,D,20140603,000000,7.37913,7.56289,7.34246,7.51689,300101.70941718,0
+SB.US,D,20140604,000000,7.5721,7.75555,7.49857,7.66378,381753.78302047,0
+SB.US,D,20140605,000000,7.74643,7.95744,7.6729,7.92086,406655.13939588,0
+SB.US,D,20140606,000000,7.89303,8.004,7.72665,7.94851,360492.05597682,0
+SB.US,D,20140609,000000,7.87458,8.06869,7.7543,8.04096,470364.27789913,0
+SB.US,D,20140610,000000,8.05007,8.20732,8.03164,8.15174,274384.7177336,0
+SB.US,D,20140611,000000,8.04096,8.27203,8.04096,8.26271,313692.50618063,0
+SB.US,D,20140612,000000,8.23516,8.32751,8.16114,8.3182,472872.64293373,0
+SB.US,D,20140613,000000,8.3182,8.54015,8.3182,8.48457,471336.16518206,0
+SB.US,D,20140616,000000,8.42918,9.22453,8.36447,9.18805,1510929.5121217,0
+SB.US,D,20140617,000000,9.01976,9.31573,8.87307,9.28885,685430.53761986,0
+SB.US,D,20140618,000000,9.29749,9.40788,9.17844,9.20724,474412.2457249,0
+SB.US,D,20140619,000000,9.27924,9.38004,9.11278,9.15925,422320.96238396,0
+SB.US,D,20140620,000000,9.15925,9.22453,9.06631,9.22453,365560.87003759,0
+SB.US,D,20140623,000000,9.24277,9.28885,9.01064,9.15925,551896.55832179,0
+SB.US,D,20140624,000000,9.11278,9.22453,8.58622,8.60475,648118.60773026,0
+SB.US,D,20140625,000000,8.57702,8.85465,8.54916,8.7619,349762.75371091,0
+SB.US,D,20140626,000000,8.73416,8.77103,8.41986,8.6325,412282.29384641,0
+SB.US,D,20140627,000000,8.61397,8.83583,8.5123,8.61397,3688052.8604123,0
+SB.US,D,20140630,000000,8.60475,9.02926,8.5123,9.01976,701415.11463641,0
+SB.US,D,20140701,000000,9.0378,9.16884,8.8173,8.82652,425038.70506471,0
+SB.US,D,20140702,000000,8.79886,8.90936,8.58622,8.61397,314094.59459563,0
+SB.US,D,20140703,000000,8.6325,8.64161,8.50309,8.5677,197995.21063977,0
+SB.US,D,20140707,000000,8.52153,8.54015,8.23516,8.29036,645350.86441757,0
+SB.US,D,20140708,000000,8.30908,8.3182,7.93929,8.05939,607476.4274189,0
+SB.US,D,20140709,000000,8.08713,8.1981,8.02244,8.04096,323381.17029472,0
+SB.US,D,20140710,000000,7.89303,8.10566,7.85605,8.05939,297232.92316085,0
+SB.US,D,20140711,000000,8.06869,8.14262,7.93929,8.08713,259433.48711003,0
+SB.US,D,20140714,000000,8.15174,8.27203,8.09645,8.23516,254175.0873199,0
+SB.US,D,20140715,000000,8.25349,8.29977,7.90223,7.92999,321816.56718761,0
+SB.US,D,20140716,000000,7.93929,7.97634,7.72665,7.87458,500586.53485458,0
+SB.US,D,20140717,000000,7.79136,7.92086,7.76361,7.79136,306501.7903028,0
+SB.US,D,20140718,000000,7.78223,7.91154,7.76361,7.90223,365692.12169637,0
+SB.US,D,20140721,000000,7.86537,7.92999,7.73587,7.87458,261397.05359269,0
+SB.US,D,20140722,000000,7.94851,7.94851,7.78223,7.84675,269717.99208783,0
+SB.US,D,20140723,000000,7.83763,7.83763,7.33853,7.52332,1035990.176402,0
+SB.US,D,20140724,000000,7.5049,7.56038,7.37549,7.52332,396036.25519213,0
+SB.US,D,20140725,000000,7.41245,7.48647,7.30167,7.41245,562331.06519534,0
+SB.US,D,20140728,000000,7.46784,7.46784,7.1907,7.23688,524918.09236207,0
+SB.US,D,20140729,000000,7.22755,7.46784,7.08894,7.41245,988541.66007066,0
+SB.US,D,20140730,000000,7.3199,7.48647,6.66385,6.83011,1737527.1675787,0
+SB.US,D,20140731,000000,6.79316,6.82091,6.70071,6.73786,504159.49667711,0
+SB.US,D,20140801,000000,6.73786,6.73786,6.45122,6.59906,661573.98611558,0
+SB.US,D,20140804,000000,6.58072,6.62689,6.44199,6.54376,620099.50361874,0
+SB.US,D,20140805,000000,6.48817,6.71003,6.45122,6.46975,691337.9039451,0
+SB.US,D,20140806,000000,6.46975,6.5713,6.40494,6.46975,449716.10027632,0
+SB.US,D,20140807,000000,6.46975,6.61768,6.28485,6.35896,381156.90047694,0
+SB.US,D,20140808,000000,6.34034,6.48817,6.23877,6.45122,464061.07323786,0
+SB.US,D,20140811,000000,6.51592,6.79316,6.51592,6.58984,638810.1567547,0
+SB.US,D,20140812,000000,6.58984,6.70071,6.53434,6.67307,830146.94991061,0
+SB.US,D,20140813,000000,6.69151,7.0058,6.64533,6.9411,782170.30190466,0
+SB.US,D,20140814,000000,6.96884,7.52332,6.89483,7.34765,1422376.3096338,0
+SB.US,D,20140815,000000,7.45959,7.7762,7.45959,7.76688,993674.01660115,0
+SB.US,D,20140818,000000,7.81325,8.08329,7.7762,8.0276,1157776.0905587,0
+SB.US,D,20140819,000000,7.99027,8.26041,7.97174,8.23247,651041.56133784,0
+SB.US,D,20140820,000000,8.20444,8.23247,7.83206,7.86931,588780.35780059,0
+SB.US,D,20140821,000000,7.86931,8.06486,7.75747,8.06486,372696.37688434,0
+SB.US,D,20140822,000000,8.03692,8.15807,7.99958,8.03692,328840.61429237,0
+SB.US,D,20140825,000000,8.06486,8.14867,7.79472,7.91577,379280.83510016,0
+SB.US,D,20140826,000000,7.92527,7.99027,7.80413,7.96233,278221.22455354,0
+SB.US,D,20140827,000000,7.95321,8.0182,7.86931,7.87852,176367.8539752,0
+SB.US,D,20140828,000000,7.84128,8.09279,7.72022,7.99027,365851.49871062,0
+SB.US,D,20140829,000000,8.00898,8.19522,7.87852,8.16729,335664.65886946,0
+SB.US,D,20140902,000000,8.1765,8.19522,7.9344,7.94381,251959.43431799,0
+SB.US,D,20140903,000000,8.00898,8.19522,7.51527,7.65514,1032133.8776653,0
+SB.US,D,20140904,000000,7.72022,7.85059,7.66445,7.71091,368707.78480899,0
+SB.US,D,20140905,000000,7.64573,7.83206,7.60839,7.70159,575602.06625047,0
+SB.US,D,20140908,000000,7.69239,8.00898,7.65514,7.99958,290834.92563489,0
+SB.US,D,20140909,000000,7.96233,7.99027,7.80413,7.87852,258147.01251796,0
+SB.US,D,20140910,000000,7.85059,8.03692,7.74826,7.99958,207909.91927734,0
+SB.US,D,20140911,000000,7.92527,8.00898,7.75747,7.94381,274409.71804956,0
+SB.US,D,20140912,000000,7.94381,7.96233,7.37568,7.40361,984780.15419859,0
+SB.US,D,20140915,000000,7.42233,7.42233,7.1521,7.29187,323279.08567122,0
+SB.US,D,20140916,000000,7.29187,7.37568,7.19876,7.236,382182.95511112,0
+SB.US,D,20140917,000000,7.236,7.41284,7.19876,7.26394,438661.79390292,0
+SB.US,D,20140918,000000,7.27325,7.33844,7.05908,7.12426,395294.57915199,0
+SB.US,D,20140919,000000,7.14279,7.20806,6.81688,6.88205,487998.87576901,0
+SB.US,D,20140922,000000,6.79834,6.82628,6.5188,6.5283,534934.88562315,0
+SB.US,D,20140923,000000,6.48156,6.69582,6.4445,6.55614,509438.73006387,0
+SB.US,D,20140924,000000,6.5283,6.70514,6.35127,6.63995,702065.12285136,0
+SB.US,D,20140925,000000,6.59348,6.62142,6.23963,6.34197,678179.40431179,0
+SB.US,D,20140926,000000,6.3699,6.64926,6.30472,6.63995,420294.89511141,0
+SB.US,D,20140929,000000,6.53762,6.77962,6.35127,6.50959,446463.97584193,0
+SB.US,D,20140930,000000,6.5188,6.56555,6.19298,6.20229,467498.61668228,0
+SB.US,D,20141001,000000,6.20229,6.30472,5.88569,5.90422,768437.83668411,0
+SB.US,D,20141002,000000,5.88569,5.96018,5.64347,5.86706,580772.96493474,0
+SB.US,D,20141003,000000,5.96018,6.04399,5.7459,5.92293,366035.87604083,0
+SB.US,D,20141006,000000,5.91352,6.15572,5.86706,6.09055,504952.21502899,0
+SB.US,D,20141007,000000,6.04399,6.09986,5.70867,5.70867,433580.47968418,0
+SB.US,D,20141008,000000,5.70867,5.71797,5.4293,5.58771,836688.69925332,0
+SB.US,D,20141009,000000,5.54105,5.59692,5.20592,5.21504,697674.44236098,0
+SB.US,D,20141010,000000,5.21504,5.24298,4.99165,5.10349,724679.9919963,0
+SB.US,D,20141013,000000,5.14055,5.19651,4.74945,4.76807,640604.97110462,0
+SB.US,D,20141014,000000,4.8705,4.8705,4.61927,4.73092,1048479.9175834,0
+SB.US,D,20141015,000000,4.63781,4.90784,4.5632,4.89853,1260280.5110318,0
+SB.US,D,20141016,000000,4.92646,5.09408,4.75885,5.06615,712070.45763427,0
+SB.US,D,20141017,000000,5.17789,5.28032,4.9544,5.12191,726356.05484541,0
+SB.US,D,20141020,000000,5.12191,5.28973,5.04743,5.24298,576244.78270659,0
+SB.US,D,20141021,000000,5.40137,5.7367,5.33618,5.72728,963797.59734982,0
+SB.US,D,20141022,000000,5.75532,5.80178,5.4293,5.44783,526611.86376833,0
+SB.US,D,20141023,000000,5.55977,5.70867,5.49458,5.55977,477531.03514084,0
+SB.US,D,20141024,000000,5.30825,5.41069,4.74945,5.09408,1339328.385056,0
+SB.US,D,20141027,000000,4.99165,4.99165,4.66564,4.73092,799999.69390305,0
+SB.US,D,20141028,000000,4.74013,5.27101,4.61927,5.27101,977480.06193844,0
+SB.US,D,20141029,000000,5.24298,5.37344,5.02889,5.15927,781276.5406091,0
+SB.US,D,20141030,000000,5.12191,5.17789,4.99165,5.13133,546792.32714673,0
+SB.US,D,20141031,000000,5.22434,5.22434,4.91706,4.97302,503071.98293287,0
+SB.US,D,20141103,000000,4.98234,5.10349,4.89853,4.9544,458094.33116221,0
+SB.US,D,20141104,000000,4.91706,4.96372,4.67494,4.72169,573094.74289571,0
+SB.US,D,20141105,000000,4.76807,4.76807,4.57252,4.58183,879051.73464655,0
+SB.US,D,20141106,000000,4.50733,4.76807,4.2466,4.47009,1279873.4669852,0
+SB.US,D,20141107,000000,4.47009,4.945,4.47009,4.74945,960014.21620129,0
+SB.US,D,20141110,000000,4.84256,5.07546,4.83326,4.9544,784033.86712345,0
+SB.US,D,20141111,000000,4.97302,4.99165,4.7961,4.8705,513705.45065428,0
+SB.US,D,20141112,000000,4.7961,5.15927,4.7961,5.15927,630780.8886124,0
+SB.US,D,20141113,000000,5.10349,5.15927,4.82413,4.83326,545632.93749412,0
+SB.US,D,20141114,000000,4.84256,5.33618,4.84256,5.27101,576836.45685097,0
+SB.US,D,20141117,000000,5.27101,5.33618,5.07546,5.12191,507052.24156958,0
+SB.US,D,20141118,000000,5.12191,5.24298,5.10349,5.16857,418701.12496899,0
+SB.US,D,20141119,000000,5.16857,5.17799,4.81204,4.81204,392395.58418053,0
+SB.US,D,20141120,000000,4.81204,4.98099,4.79342,4.94346,262114.77099668,0
+SB.US,D,20141121,000000,5.06537,5.27177,4.87779,4.93405,595009.6031938,0
+SB.US,D,20141124,000000,4.93405,5.02794,4.93405,4.9903,399602.96693567,0
+SB.US,D,20141125,000000,5.02794,5.12164,4.83085,4.86839,312277.90496925,0
+SB.US,D,20141126,000000,4.87779,4.92474,4.66209,4.71834,474074.74145944,0
+SB.US,D,20141128,000000,4.64327,4.66209,4.42756,4.4651,347710.64444257,0
+SB.US,D,20141201,000000,4.50244,4.53076,4.10855,4.11806,762083.58971109,0
+SB.US,D,20141202,000000,4.07102,4.38072,4.07102,4.23988,606098.28500163,0
+SB.US,D,20141203,000000,4.2587,4.61514,4.23988,4.3712,421424.07604891,0
+SB.US,D,20141204,000000,4.32436,4.34308,4.17422,4.2587,687601.398389,0
+SB.US,D,20141205,000000,4.27742,4.40874,4.23988,4.268,439107.63287087,0
+SB.US,D,20141208,000000,4.11806,4.17422,3.7521,3.77092,849349.2759271,0
+SB.US,D,20141209,000000,3.7428,3.93979,3.72398,3.86472,572803.07254285,0
+SB.US,D,20141210,000000,3.83659,3.97722,3.76152,3.79896,878914.23290877,0
+SB.US,D,20141211,000000,3.89284,4.1648,3.846,3.98664,1076105.2667186,0
+SB.US,D,20141212,000000,3.9492,3.99604,3.77092,3.78965,642086.23982521,0
+SB.US,D,20141215,000000,3.846,3.87402,3.76152,3.82718,648775.90770402,0
+SB.US,D,20141216,000000,3.78965,3.93979,3.76152,3.76152,894680.05716068,0
+SB.US,D,20141217,000000,3.78965,3.87402,3.77092,3.80846,601155.5142005,0
+SB.US,D,20141218,000000,3.89284,3.93979,3.71457,3.79896,650650.93140097,0
+SB.US,D,20141219,000000,3.82718,3.82718,3.72398,3.72398,1133415.366016,0
+SB.US,D,20141222,000000,3.7521,3.78033,3.64891,3.7521,584150.09094893,0
+SB.US,D,20141223,000000,3.80846,3.90215,3.76152,3.78033,818623.88761298,0
+SB.US,D,20141224,000000,3.78033,3.78033,3.5364,3.62079,590852.25898571,0
+SB.US,D,20141226,000000,3.62079,3.82718,3.62079,3.81777,539440.15089501,0
+SB.US,D,20141229,000000,3.81777,3.87402,3.65832,3.69576,616983.8392423,0
+SB.US,D,20141230,000000,3.7428,3.7428,3.62079,3.66772,572453.06811942,0
+SB.US,D,20141231,000000,3.61138,3.76152,3.61138,3.66772,756849.14855709,0
+SB.US,D,20150102,000000,3.70518,3.72398,3.59266,3.60216,511983.55389257,0
+SB.US,D,20150105,000000,3.59266,3.72398,3.48014,3.48946,563557.12235719,0
+SB.US,D,20150106,000000,3.48014,3.5458,3.38626,3.44252,451036.95030284,0
+SB.US,D,20150107,000000,3.48946,3.55513,3.39577,3.46133,426133.51056777,0
+SB.US,D,20150108,000000,3.51759,3.76152,3.49888,3.68654,760829.4071938,0
+SB.US,D,20150109,000000,3.63019,3.7521,3.48014,3.5364,697032.76758469,0
+SB.US,D,20150112,000000,3.5364,3.55513,3.37696,3.44252,355329.4907312,0
+SB.US,D,20150113,000000,3.61138,3.71457,3.35814,3.39577,872598.52808953,0
+SB.US,D,20150114,000000,3.34873,3.37696,3.24563,3.34873,537214.08109479,0
+SB.US,D,20150115,000000,3.36755,3.42389,3.24563,3.3207,413456.26701668,0
+SB.US,D,20150116,000000,3.30188,3.527,3.30188,3.51759,618848.44614094,0
+SB.US,D,20150120,000000,3.5364,3.5364,3.34873,3.40508,388899.70666554,0
+SB.US,D,20150121,000000,3.45193,3.48946,3.35814,3.39577,361791.03072688,0
+SB.US,D,20150122,000000,3.47065,3.47065,3.33941,3.43321,386420.50866623,0
+SB.US,D,20150123,000000,3.41449,3.45193,3.34873,3.39577,349014.82759179,0
+SB.US,D,20150126,000000,3.43321,3.44252,3.34873,3.43321,392982.04992575,0
+SB.US,D,20150127,000000,3.47065,3.50827,3.37696,3.48946,312759.16105147,0
+SB.US,D,20150128,000000,3.56452,3.70518,3.3207,3.3207,579763.57717788,0
+SB.US,D,20150129,000000,3.3207,3.33941,3.2175,3.31129,411523.95092898,0
+SB.US,D,20150130,000000,3.31129,3.44252,3.31129,3.36755,269864.8689441,0
+SB.US,D,20150202,000000,3.42389,3.42389,3.34873,3.38626,369171.33233406,0
+SB.US,D,20150203,000000,3.45193,3.60216,3.41449,3.60216,550066.32685759,0
+SB.US,D,20150204,000000,3.56452,3.69576,3.48014,3.60216,648814.4498578,0
+SB.US,D,20150205,000000,3.61138,3.81777,3.61138,3.7521,788636.00861965,0
+SB.US,D,20150206,000000,3.66772,3.71457,3.56452,3.65832,562893.57230444,0
+SB.US,D,20150209,000000,3.67705,3.69576,3.58334,3.61138,315096.69059368,0
+SB.US,D,20150210,000000,3.61138,3.61138,3.45193,3.527,306289.28761714,0
+SB.US,D,20150211,000000,3.46133,3.51759,3.38626,3.40508,249676.07212704,0
+SB.US,D,20150212,000000,3.47065,3.48014,3.33941,3.38626,352000.28198928,0
+SB.US,D,20150213,000000,3.39577,3.42389,3.35814,3.37696,321880.10965734,0
+SB.US,D,20150217,000000,3.38626,3.42389,3.3207,3.34873,195717.05684796,0
+SB.US,D,20150218,000000,3.33941,3.34873,3.26425,3.27376,549002.77174949,0
+SB.US,D,20150219,000000,3.29248,3.3207,3.25494,3.28306,356829.50968877,0
+SB.US,D,20150220,000000,3.28306,3.34873,3.26425,3.29248,361770.19713025,0
+SB.US,D,20150223,000000,3.30188,3.3301,3.22691,3.22691,397276.89587161,0
+SB.US,D,20150224,000000,3.23621,3.31129,3.22691,3.27376,337956.35449907,0
+SB.US,D,20150225,000000,3.29248,3.46133,3.28306,3.43321,627744.39190316,0
+SB.US,D,20150226,000000,3.47065,3.49888,3.3301,3.49888,458142.24843447,0
+SB.US,D,20150227,000000,3.22691,3.56452,3.22691,3.55513,864297.38151117,0
+SB.US,D,20150302,000000,3.51759,3.62079,3.37696,3.58334,589956.4143305,0
+SB.US,D,20150303,000000,3.5458,3.68654,3.44252,3.51759,723108.09713037,0
+SB.US,D,20150304,000000,3.61138,3.6396,3.39577,3.48946,356171.16803518,0
+SB.US,D,20150305,000000,3.47065,3.58334,3.41449,3.44252,284317.13492831,0
+SB.US,D,20150306,000000,3.44252,3.59352,3.34824,3.34824,360059.75884669,0
+SB.US,D,20150309,000000,3.46142,3.54629,3.20674,3.29161,501709.46571309,0
+SB.US,D,20150310,000000,3.24457,3.2822,3.08425,3.09356,406710.34842697,0
+SB.US,D,20150311,000000,3.09356,3.14079,3.01811,3.06534,323269.71055275,0
+SB.US,D,20150312,000000,2.99929,3.10306,2.96156,3.09356,434065.90248572,0
+SB.US,D,20150313,000000,3.07484,3.13138,2.98989,3.10306,207384.91264219,0
+SB.US,D,20150316,000000,3.11248,3.14079,2.95215,3.05584,428976.25482831,0
+SB.US,D,20150317,000000,3.02752,3.10306,2.99929,3.04642,218517.34500296,0
+SB.US,D,20150318,000000,3.01811,3.14079,2.97097,3.11248,267712.75841193,0
+SB.US,D,20150319,000000,3.10306,3.32001,3.04642,3.31052,347125.22037719,0
+SB.US,D,20150320,000000,3.34824,3.45202,3.32943,3.45202,579427.11459225,0
+SB.US,D,20150323,000000,3.46142,3.58411,3.4238,3.5652,287964.05601888,0
+SB.US,D,20150324,000000,3.5558,3.59352,3.33893,3.33893,295173.52213368,0
+SB.US,D,20150325,000000,3.34824,3.34824,3.20674,3.27279,367587.97898997,0
+SB.US,D,20150326,000000,3.27279,3.33893,3.24457,3.32001,327829.14317584,0
+SB.US,D,20150327,000000,3.27279,3.37656,3.25397,3.34824,228271.63494645,0
+SB.US,D,20150330,000000,3.39548,3.47083,3.35765,3.43311,329418.74659893,0
+SB.US,D,20150331,000000,3.38598,3.43311,3.32001,3.38598,247876.04937797,0
+SB.US,D,20150401,000000,3.33893,3.40489,3.27279,3.33893,411164.57138706,0
+SB.US,D,20150402,000000,3.34824,3.43311,3.2822,3.34824,189359.68483545,0
+SB.US,D,20150406,000000,3.32943,3.39548,3.32001,3.38598,182892.93644061,0
+SB.US,D,20150407,000000,3.39548,3.43311,3.32943,3.37656,284075.46520737,0
+SB.US,D,20150408,000000,3.30112,3.36716,3.30112,3.34824,297612.09461956,0
+SB.US,D,20150409,000000,3.32943,3.40489,3.24457,3.29161,339141.78614748,0
+SB.US,D,20150410,000000,3.2822,3.32001,3.15971,3.19734,242055.14247874,0
+SB.US,D,20150413,000000,3.20674,3.20674,3.12188,3.15971,192010.76000698,0
+SB.US,D,20150414,000000,3.20674,3.23506,3.18793,3.20674,114295.19448747,0
+SB.US,D,20150415,000000,3.22565,3.34824,3.22565,3.31052,532203.60110458,0
+SB.US,D,20150416,000000,3.30112,3.4238,3.29161,3.34824,239997.82481124,0
+SB.US,D,20150417,000000,3.29161,3.34824,3.26329,3.30112,229225.81367224,0
+SB.US,D,20150420,000000,3.30112,3.43311,3.27279,3.36716,227647.6687273,0
+SB.US,D,20150421,000000,3.32943,3.50866,3.32943,3.48975,346074.16542705,0
+SB.US,D,20150422,000000,3.49915,3.5558,3.4143,3.52747,379577.71385218,0
+SB.US,D,20150423,000000,3.49915,3.5558,3.48975,3.54629,210141.19747672,0
+SB.US,D,20150424,000000,3.5652,3.62174,3.5558,3.59352,259349.11104367,0
+SB.US,D,20150427,000000,3.5558,3.58411,3.46142,3.51797,252762.5694682,0
+SB.US,D,20150428,000000,3.48034,3.58411,3.46142,3.49915,313727.9232949,0
+SB.US,D,20150429,000000,3.50866,3.57471,3.48975,3.54629,413391.68286712,0
+SB.US,D,20150430,000000,3.50866,3.53689,3.32943,3.37656,483048.81320904,0
+SB.US,D,20150501,000000,3.36716,3.4238,3.32943,3.36716,212791.23096841,0
+SB.US,D,20150504,000000,3.34824,3.47083,3.33893,3.34824,217456.91493434,0
+SB.US,D,20150505,000000,3.35765,3.44252,3.34824,3.43311,250112.5359765,0
+SB.US,D,20150506,000000,3.46142,3.46142,3.30112,3.35765,376821.42901764,0
+SB.US,D,20150507,000000,3.22565,3.34824,3.22565,3.30112,397128.97733552,0
+SB.US,D,20150508,000000,3.32001,3.48975,3.2822,3.46142,393564.34895163,0
+SB.US,D,20150511,000000,3.47083,3.48975,3.37656,3.4238,249688.57228502,0
+SB.US,D,20150512,000000,3.4238,3.51797,3.29161,3.50866,271405.5134151,0
+SB.US,D,20150513,000000,3.57471,3.62174,3.50866,3.5652,320725.92840387,0
+SB.US,D,20150514,000000,3.5652,3.65006,3.4238,3.47083,406499.92910097,0
+SB.US,D,20150515,000000,3.48034,3.53689,3.32943,3.49915,203556.7392609,0
+SB.US,D,20150518,000000,3.44252,3.49915,3.25397,3.31052,421375.11709683,0
+SB.US,D,20150519,000000,3.30112,3.31052,3.20674,3.27279,246614.57510184,0
+SB.US,D,20150520,000000,3.26329,3.29161,3.21624,3.24457,118853.58543074,0
+SB.US,D,20150521,000000,3.22565,3.4238,3.20674,3.38598,349246.08051441,0
+SB.US,D,20150522,000000,3.37656,3.4143,3.30112,3.33893,340340.7596337,0
+SB.US,D,20150526,000000,3.30112,3.43311,3.22565,3.22565,298723.56699992,0
+SB.US,D,20150527,000000,3.20674,3.23506,3.15971,3.17843,211519.33989398,0
+SB.US,D,20150528,000000,3.14079,3.16911,3.06534,3.15971,184791.9187737,0
+SB.US,D,20150529,000000,3.11248,3.16911,3.11248,3.14079,198372.29873882,0
+SB.US,D,20150601,000000,3.15971,3.18793,3.09356,3.15971,111646.20267559,0
+SB.US,D,20150602,000000,3.15971,3.30112,3.15971,3.25397,232500.85506292,0
+SB.US,D,20150603,000000,3.2822,3.34824,3.22565,3.32001,157765.53554174,0
+SB.US,D,20150604,000000,3.30112,3.31052,3.17843,3.19734,135818.38316886,0
+SB.US,D,20150605,000000,3.18793,3.27279,3.17843,3.27279,99557.50822939,0
+SB.US,D,20150608,000000,3.23506,3.36716,3.23506,3.31052,138043.41128925,0
+SB.US,D,20150609,000000,3.11248,3.29161,2.97097,3.03702,1080485.5304106,0
+SB.US,D,20150610,000000,2.94265,2.98989,2.8767,2.98989,711650.66066212,0
+SB.US,D,20150611,000000,2.92383,2.93325,2.82007,2.86729,425859.54877205,0
+SB.US,D,20150612,000000,2.8767,2.91443,2.82956,2.8767,306837.21120858,0
+SB.US,D,20150615,000000,2.86729,2.95215,2.82007,2.8767,367800.48167563,0
+SB.US,D,20150616,000000,2.85778,2.95215,2.83897,2.95215,341400.14802249,0
+SB.US,D,20150617,000000,2.98997,3.14137,2.98057,3.04671,308074.72684857,0
+SB.US,D,20150618,000000,3.09404,3.1981,3.06573,3.10355,349714.83643865,0
+SB.US,D,20150619,000000,3.13196,3.1887,3.06573,3.06573,269183.61033421,0
+SB.US,D,20150622,000000,3.06573,3.24553,3.05621,3.16969,316107.12003037,0
+SB.US,D,20150623,000000,3.16969,3.38741,3.13196,3.38741,426171.0110417,0
+SB.US,D,20150624,000000,3.3495,3.42524,3.33999,3.3495,407104.10340332,0
+SB.US,D,20150625,000000,3.3685,3.3685,3.15087,3.16969,296872.50193909,0
+SB.US,D,20150626,000000,3.1887,3.1981,3.08463,3.1981,554852.84568399,0
+SB.US,D,20150629,000000,3.16037,3.16969,3.00889,3.02781,347707.51940307,0
+SB.US,D,20150630,000000,3.02781,3.05621,2.96156,3.04671,360110.80115844,0
+SB.US,D,20150701,000000,3.07513,3.44415,2.88591,2.96156,769077.42810074,0
+SB.US,D,20150702,000000,2.98997,3.17919,2.94265,3.16969,299725.66299796,0
+SB.US,D,20150706,000000,3.16037,3.31167,3.09404,3.17919,513211.69441408,0
+SB.US,D,20150707,000000,3.16037,3.20761,3.0183,3.10355,495985.43503822,0
+SB.US,D,20150708,000000,3.0373,3.12245,3.02781,3.10355,367259.849843,0
+SB.US,D,20150709,000000,3.16037,3.1887,3.00889,3.00889,263687.70754246,0
+SB.US,D,20150710,000000,3.02781,3.29275,3.02781,3.26435,339146.99454663,0
+SB.US,D,20150713,000000,3.27384,3.52929,3.27384,3.46305,459312.05488541,0
+SB.US,D,20150714,000000,3.44415,3.49148,3.37791,3.45365,306848.66968674,0
+SB.US,D,20150715,000000,3.44415,3.50089,3.33068,3.33999,164517.70421044,0
+SB.US,D,20150716,000000,3.3495,3.5198,3.3495,3.5198,331537.52337649,0
+SB.US,D,20150717,000000,3.53881,3.74693,3.53881,3.68069,639507.04056207,0
+SB.US,D,20150720,000000,3.72802,3.8415,3.65237,3.74693,511732.50905315,0
+SB.US,D,20150721,000000,3.76583,3.90783,3.69959,3.73752,296767.2922761,0
+SB.US,D,20150722,000000,3.69959,3.75634,3.60495,3.64287,190446.15689985,0
+SB.US,D,20150723,000000,3.66188,3.66188,3.41573,3.43465,245191.64045181,0
+SB.US,D,20150724,000000,3.40633,3.42524,3.28325,3.33999,172479.26316368,0
+SB.US,D,20150727,000000,3.29275,3.42524,3.23603,3.33999,186959.65450334,0
+SB.US,D,20150728,000000,3.28325,3.5198,3.15087,3.48207,315473.77869273,0
+SB.US,D,20150729,000000,3.50089,3.66188,3.39692,3.48207,252167.77028432,0
+SB.US,D,20150730,000000,3.45365,3.49148,3.32117,3.41573,153879.02808988,0
+SB.US,D,20150731,000000,3.42524,3.5198,3.24553,3.25484,274678.47144613,0
+SB.US,D,20150803,000000,3.31167,3.44415,3.27384,3.37791,265342.93679493,0
+SB.US,D,20150804,000000,3.41573,3.5198,3.33999,3.35899,181146.03936295,0
+SB.US,D,20150805,000000,3.39692,3.55771,3.30227,3.33068,226909.11772667,0
+SB.US,D,20150806,000000,3.35899,3.42524,3.26435,3.33068,114278.52761016,0
+SB.US,D,20150807,000000,3.28325,3.45365,3.28325,3.3495,124920.32877022,0
+SB.US,D,20150810,000000,3.33999,3.45365,3.26435,3.31167,234306.08621115,0
+SB.US,D,20150811,000000,3.31167,3.33999,3.13196,3.1887,329923.96131728,0
+SB.US,D,20150812,000000,3.16037,3.16037,2.95215,3.02781,456670.35483236,0
+SB.US,D,20150813,000000,3.02781,3.0373,2.93315,2.94265,342528.28728015,0
+SB.US,D,20150814,000000,2.94265,3.0661,2.90473,3.05661,296655.83253411,0
+SB.US,D,20150817,000000,3.0661,3.20847,3.01858,3.19897,174242.82711865,0
+SB.US,D,20150818,000000,3.18945,3.18945,3.05661,3.11353,198894.18033447,0
+SB.US,D,20150819,000000,3.0756,3.17046,3.05661,3.10402,167921.91390025,0
+SB.US,D,20150820,000000,3.05661,3.11353,3.0471,3.10402,327942.68627749,0
+SB.US,D,20150821,000000,3.0661,3.15154,2.95215,3.05661,494285.41355298,0
+SB.US,D,20150824,000000,2.87622,2.97116,2.78128,2.90473,609354.57615535,0
+SB.US,D,20150825,000000,3.05661,3.26539,2.96165,2.99967,399051.91830473,0
+SB.US,D,20150826,000000,3.0756,3.08502,2.94265,2.99967,434342.98932093,0
+SB.US,D,20150827,000000,3.03759,3.09452,2.96165,3.0471,458677.67186794,0
+SB.US,D,20150828,000000,3.03759,3.17996,3.00909,3.09452,190571.15847965,0
+SB.US,D,20150831,000000,3.05661,3.19897,3.0471,3.16105,144745.57932604,0
+SB.US,D,20150901,000000,3.12304,3.17996,2.98067,2.99967,264946.05677908,0
+SB.US,D,20150902,000000,3.05661,3.14204,3.00909,3.11353,119462.96813224,0
+SB.US,D,20150903,000000,3.09452,3.19897,3.01858,3.02809,170977.16084646,0
+SB.US,D,20150904,000000,2.95215,3.05661,2.95215,2.98067,404845.74152832,0
+SB.US,D,20150908,000000,3.03759,3.0661,2.99017,3.02809,111139.94627742,0
+SB.US,D,20150909,000000,3.0756,3.0756,2.95215,2.97116,145904.96897865,0
+SB.US,D,20150910,000000,2.99967,3.03759,2.95215,2.98067,161523.9163743,0
+SB.US,D,20150911,000000,2.95215,2.98067,2.95215,2.98067,145062.24999486,0
+SB.US,D,20150914,000000,2.97116,2.98067,2.84771,2.89523,496708.36084137,0
+SB.US,D,20150915,000000,2.87622,2.97116,2.8383,2.92365,175085.54610245,0
+SB.US,D,20150916,000000,2.87622,2.99967,2.87622,2.99017,251778.1820273,0
+SB.US,D,20150917,000000,2.99017,3.23699,2.99017,3.19897,284486.92874087,0
+SB.US,D,20150918,000000,3.21797,3.23699,3.08502,3.08502,172452.17948807,0
+SB.US,D,20150921,000000,3.13253,3.21797,3.08502,3.09452,90492.810334439,0
+SB.US,D,20150922,000000,3.02809,3.0661,2.92365,2.95215,86067.754409622,0
+SB.US,D,20150923,000000,2.95215,2.98067,2.85721,2.86672,257677.21491389,0
+SB.US,D,20150924,000000,2.84771,2.85721,2.56298,2.76227,248589.60006263,0
+SB.US,D,20150925,000000,2.80028,2.80028,2.71484,2.77177,189412.81050686,0
+SB.US,D,20150928,000000,2.74336,2.80028,2.62941,2.68633,217125.66074788,0
+SB.US,D,20150929,000000,2.69584,2.72434,2.65792,2.67693,181827.29797285,0
+SB.US,D,20150930,000000,2.68633,2.68633,2.59149,2.61991,332683.3711913,0
+SB.US,D,20151001,000000,2.63891,2.68633,2.58199,2.61039,208480.75982508,0
+SB.US,D,20151002,000000,2.58199,2.70535,2.53446,2.70535,254095.9196527,0
+SB.US,D,20151005,000000,2.84771,3.08502,2.75286,3.08502,464860.04166873,0
+SB.US,D,20151006,000000,3.09452,3.28441,3.05661,3.2464,276850.3738951,0
+SB.US,D,20151007,000000,3.25589,3.4932,3.25589,3.38886,238714.47525867,0
+SB.US,D,20151008,000000,3.36984,3.4932,3.26539,3.4837,245457.26880889,0
+SB.US,D,20151009,000000,3.51221,3.55973,3.41727,3.4743,193836.82475184,0
+SB.US,D,20151012,000000,3.43627,3.4837,3.32242,3.35084,194103.49478875,0
+SB.US,D,20151013,000000,3.32242,3.43627,3.20847,3.21797,247353.12610248,0
+SB.US,D,20151014,000000,3.08502,3.13253,3.00909,3.02809,239557.19424247,0
+SB.US,D,20151015,000000,3.03759,3.11353,2.99017,3.11353,194785.79507847,0
+SB.US,D,20151016,000000,3.12304,3.15154,3.0471,3.13253,200684.82796507,0
+SB.US,D,20151019,000000,3.13253,3.14204,3.01858,3.03759,125211.99912308,0
+SB.US,D,20151020,000000,3.05661,3.0661,2.99967,3.0661,65462.285659903,0
+SB.US,D,20151021,000000,3.08502,3.08502,2.89523,2.90473,169186.51321586,0
+SB.US,D,20151022,000000,2.92365,2.94265,2.88573,2.94265,144219.53101106,0
+SB.US,D,20151023,000000,2.86672,3.11353,2.85721,3.11353,215538.14068445,0
+SB.US,D,20151026,000000,3.09452,3.09452,2.90473,2.97116,206583.86085166,0
+SB.US,D,20151027,000000,2.95215,2.95215,2.85721,2.92365,239136.35559048,0
+SB.US,D,20151028,000000,2.92365,2.99017,2.87622,2.99017,195628.51406228,0
+SB.US,D,20151029,000000,2.99017,3.05661,2.93315,2.94265,126204.72000263,0
+SB.US,D,20151030,000000,2.95215,2.96165,2.90473,2.92365,111772.24593523,0
+SB.US,D,20151102,000000,2.94265,2.99967,2.85721,2.95215,197272.28483661,0
+SB.US,D,20151103,000000,2.94265,2.98067,2.88573,2.93315,218488.17796766,0
+SB.US,D,20151104,000000,2.90473,2.97116,2.88573,2.97116,128073.4936206,0
+SB.US,D,20151105,000000,2.96165,2.96165,2.91423,2.92365,217118.36898905,0
+SB.US,D,20151106,000000,2.91423,2.96165,2.91423,2.95215,127784.94830724,0
+SB.US,D,20151109,000000,2.92365,2.97116,2.85721,2.85721,250921.92120568,0
+SB.US,D,20151110,000000,2.46804,2.63891,2.05035,2.12628,1554385.2696582,0
+SB.US,D,20151111,000000,2.05984,2.09787,1.87956,1.89847,1038715.2108415,0
+SB.US,D,20151112,000000,1.92698,1.93649,1.87956,1.90798,337213.63677911,0
+SB.US,D,20151113,000000,1.86056,1.98391,1.86056,1.95549,446774.39643176,0
+SB.US,D,20151116,000000,1.89847,1.92698,1.87956,1.90798,584883.4335504,0
+SB.US,D,20151117,000000,1.92698,1.92698,1.66116,1.66116,690650.39525622,0
+SB.US,D,20151118,000000,1.67067,1.68017,1.40484,1.41435,587622.00982779,0
+SB.US,D,20151119,000000,1.36693,1.46186,1.28149,1.34791,749328.22017263,0
+SB.US,D,20151120,000000,1.37643,1.44287,1.12011,1.16754,562865.44694898,0
+SB.US,D,20151123,000000,1.14863,1.29099,1.13913,1.16754,548432.97288158,0
+SB.US,D,20151124,000000,1.19605,1.25298,1.16754,1.18654,566025.90355818,0
+SB.US,D,20151125,000000,1.48088,1.56622,1.18654,1.20556,1191994.2313484,0
+SB.US,D,20151127,000000,1.22456,1.37643,1.21506,1.35743,186147.14423467,0
+SB.US,D,20151130,000000,1.39544,1.40484,1.27198,1.29099,378615.20168774,0
+SB.US,D,20151201,000000,1.29099,1.33842,1.25298,1.25298,182553.3488155,0
+SB.US,D,20151202,000000,1.15812,1.27198,1.15812,1.21506,277478.50683357,0
+SB.US,D,20151203,000000,1.21506,1.21506,1.14863,1.14863,198255.63059768,0
+SB.US,D,20151204,000000,1.13913,1.13913,0.977751,1.00616,661680.23745841,0
+SB.US,D,20151207,000000,1.01567,1.03468,0.95874,0.95874,330155.21423989,0
+SB.US,D,20151208,000000,0.949237,1.02517,0.911316,0.949237,557052.87348841,0
+SB.US,D,20151209,000000,1.04417,1.06319,0.98725,1.00616,313299.79288409,0
+SB.US,D,20151210,000000,0.98725,1.10111,0.98725,1.07269,284540.05441228,0
+SB.US,D,20151211,000000,1.04417,1.04417,0.996753,0.996753,261890.80983288,0
+SB.US,D,20151214,000000,1.00616,1.00616,0.854293,0.892308,300078.79246089,0
+SB.US,D,20151215,000000,0.863797,0.882805,0.854293,0.854293,397998.77999494,0
+SB.US,D,20151216,000000,0.854293,0.920724,0.854293,0.901813,216381.90134809,0
+SB.US,D,20151217,000000,0.863797,0.920724,0.854293,0.854293,279273.32118349,0
+SB.US,D,20151218,000000,0.920724,0.920724,0.778359,0.787862,463735.02745056,0
+SB.US,D,20151221,000000,0.778359,0.835381,0.778359,0.835381,298235.01915889,0
+SB.US,D,20151222,000000,0.778359,0.835381,0.759446,0.768854,366473.38157011,0
+SB.US,D,20151223,000000,0.768854,0.844789,0.768854,0.825878,462154.79914596,0
+SB.US,D,20151224,000000,0.799382,0.844789,0.799382,0.828566,237841.54755975,0
+SB.US,D,20151228,000000,0.825878,0.911316,0.825878,0.870517,332679.20447197,0
+SB.US,D,20151229,000000,0.882805,0.892021,0.816374,0.83231,300531.92318766,0
+SB.US,D,20151230,000000,0.835381,0.835381,0.778454,0.783255,337538.64088658,0
+SB.US,D,20151231,000000,0.768854,0.787862,0.768854,0.768854,298288.1448303,0
+SB.US,D,20160104,000000,0.768854,0.774902,0.711927,0.714903,262203.31378237,0
+SB.US,D,20160105,000000,0.740438,0.757814,0.710967,0.712215,269502.36436269,0
+SB.US,D,20160106,000000,0.711927,0.729591,0.669879,0.671224,585500.10801074,0
+SB.US,D,20160107,000000,0.635991,0.649623,0.465134,0.484602,1568601.0743208,0
+SB.US,D,20160108,000000,0.569561,0.569561,0.436746,0.43713,1145220.7235479,0
+SB.US,D,20160111,000000,0.446145,0.47244,0.37021,0.379704,1216616.417529,0
+SB.US,D,20160112,000000,0.398683,0.415205,0.343436,0.37837,404418.65279735,0
+SB.US,D,20160113,000000,0.417671,0.417671,0.313253,0.321135,616913.00501374,0
+SB.US,D,20160114,000000,0.334133,0.386347,0.332242,0.354169,395398.74713515,0
+SB.US,D,20160115,000000,0.37021,0.37021,0.325494,0.330053,513023.15036455,0
+SB.US,D,20160119,000000,0.360715,0.398683,0.322748,0.332242,691914.99457183,0
+SB.US,D,20160120,000000,0.351221,0.360619,0.280691,0.28791,1018157.6593641,0
+SB.US,D,20160121,000000,0.318754,0.356913,0.313158,0.332905,635495.53153041,0
+SB.US,D,20160122,000000,0.360715,0.41482,0.341544,0.40571,629495.45570016,0
+SB.US,D,20160125,000000,0.446145,0.446145,0.364507,0.389189,289809.91268055,0
+SB.US,D,20160126,000000,0.379704,0.43665,0.379704,0.398404,177029.3206683,0
+SB.US,D,20160127,000000,0.398683,0.409127,0.382641,0.398308,383938.18562742,0
+SB.US,D,20160128,000000,0.417671,0.425073,0.352929,0.359957,277693.09287889,0
+SB.US,D,20160129,000000,0.339836,0.416059,0.339836,0.416059,380438.14139311,0
+SB.US,D,20160201,000000,0.417671,0.435614,0.379704,0.39565,321861.35942036,0
+SB.US,D,20160202,000000,0.385397,0.41482,0.367358,0.370488,171569.87667067,0
+SB.US,D,20160203,000000,0.398683,0.398683,0.37021,0.383208,206725.52930877,0
+SB.US,D,20160204,000000,0.389189,0.446145,0.379608,0.398213,296760.00051728,0
+SB.US,D,20160205,000000,0.398683,0.425265,0.379704,0.379704,353984.68206855,0
+SB.US,D,20160208,000000,0.398683,0.398683,0.342582,0.37524,415534.41828081,0
+SB.US,D,20160209,000000,0.375902,0.375902,0.346479,0.352075,302522.57334593,0
+SB.US,D,20160210,000000,0.352363,0.39299,0.346479,0.39299,208909.93191572,0
+SB.US,D,20160211,000000,0.531545,0.531545,0.398779,0.446145,331395.85491939,0
+SB.US,D,20160212,000000,0.446145,0.500058,0.427828,0.499098,255671.98123797,0
+SB.US,D,20160216,000000,0.522041,0.640696,0.509465,0.625624,714296.5274345,0
+SB.US,D,20160217,000000,0.655,0.711927,0.607768,0.657112,523107.65281468,0
+SB.US,D,20160218,000000,0.659704,0.674007,0.534233,0.602584,415490.66772787,0
+SB.US,D,20160219,000000,0.589528,0.61708,0.556793,0.61228,113251.43129616,0
+SB.US,D,20160222,000000,0.606616,0.664504,0.606616,0.617849,243473.91040944,0
+SB.US,D,20160223,000000,0.616985,0.616985,0.531545,0.560154,329759.37590388,0
+SB.US,D,20160224,000000,0.550169,0.560057,0.502745,0.51273,101163.77852978,0
+SB.US,D,20160225,000000,0.537305,0.558617,0.512345,0.550073,206061.97925601,0
+SB.US,D,20160226,000000,0.550553,0.550553,0.496217,0.519641,99842.92850326,0
+SB.US,D,20160229,000000,0.522041,0.697143,0.522041,0.606232,592007.48191901,0
+SB.US,D,20160301,000000,0.60748,0.635896,0.588569,0.597976,224594.50514076,0
+SB.US,D,20160302,000000,0.590392,0.611608,0.588281,0.590392,185074.21400808,0
+SB.US,D,20160303,000000,0.60748,0.663927,0.581849,0.659704,284694.22302736,0
+SB.US,D,20160304,000000,0.670167,0.84047,0.664504,0.751862,998268.86633853,0
+SB.US,D,20160307,000000,0.790839,0.892308,0.751862,0.821749,675598.12168898,0
+SB.US,D,20160308,000000,0.854293,0.901813,0.712022,0.777014,452971.3497502,0
+SB.US,D,20160309,000000,0.768854,0.825878,0.710103,0.768663,231549.80137663,0
+SB.US,D,20160310,000000,0.721431,0.772694,0.683415,0.730838,261794.97528837,0
+SB.US,D,20160311,000000,0.757526,0.768854,0.706743,0.745142,93073.051277416,0
+SB.US,D,20160314,000000,0.740438,0.759446,0.717591,0.759446,107908.65543968,0
+SB.US,D,20160315,000000,0.759446,0.878101,0.752247,0.855061,327418.72132218,0
+SB.US,D,20160316,000000,0.882805,0.882805,0.825302,0.844789,113291.01512977,0
+SB.US,D,20160317,000000,0.835381,0.835381,0.780758,0.835381,152144.6311702,0
+SB.US,D,20160318,000000,0.873301,0.891829,0.733526,0.768759,433136.7240759,0
+SB.US,D,20160321,000000,0.778359,0.785942,0.723351,0.762518,74376.981659098,0
+SB.US,D,20160322,000000,0.749943,0.764151,0.730935,0.743511,75172.825050474,0
+SB.US,D,20160323,000000,0.730935,0.758486,0.669495,0.674104,165573.96755973,0
+SB.US,D,20160324,000000,0.664504,0.704343,0.550553,0.674583,139199.67590238,0
+SB.US,D,20160328,000000,0.694839,0.694839,0.628312,0.633208,179342.89157438,0
+SB.US,D,20160329,000000,0.635991,0.721431,0.635991,0.712984,116336.88695749,0
+SB.US,D,20160330,000000,0.711927,0.740246,0.697719,0.717303,141091.36647663,0
+SB.US,D,20160331,000000,0.717303,0.777495,0.717303,0.762711,141433.03746142,0
+SB.US,D,20160401,000000,0.778359,0.778359,0.749943,0.762231,90960.524578845,0
+SB.US,D,20160404,000000,0.749943,0.76943,0.680439,0.711927,114544.15596723,0
+SB.US,D,20160405,000000,0.721431,0.721431,0.670263,0.680152,78292.656146242,0
+SB.US,D,20160406,000000,0.681495,0.749943,0.664504,0.749847,121685.91289297,0
+SB.US,D,20160407,000000,0.768854,0.797366,0.711927,0.77327,209018.26661821,0
+SB.US,D,20160408,000000,0.749943,0.854293,0.749943,0.844789,247846.88234268,0
+SB.US,D,20160411,000000,0.854293,0.996753,0.852854,0.949237,738581.20934958,0
+SB.US,D,20160412,000000,0.949237,0.949237,0.863797,0.907188,361454.56814125,0
+SB.US,D,20160413,000000,0.939732,0.996753,0.915541,0.949237,435499.25393407,0
+SB.US,D,20160414,000000,0.996753,1.13913,0.996655,1.03468,505284.51089529,0
+SB.US,D,20160415,000000,1.07269,1.12962,1.03468,1.05368,469602.8099422,0
+SB.US,D,20160418,000000,1.04417,1.12011,1.00616,1.09161,410803.10848549,0
+SB.US,D,20160419,000000,1.11061,1.18654,1.09161,1.16754,357206.59778782,0
+SB.US,D,20160420,000000,1.16754,1.29099,1.12971,1.23406,511188.75218103,0
+SB.US,D,20160421,000000,1.23406,1.25298,1.07269,1.12011,395339.37138475,0
+SB.US,D,20160422,000000,1.14863,1.14863,1.04417,1.12962,212977.69165828,0
+SB.US,D,20160425,000000,1.13913,1.13913,1.0821,1.11061,219615.2755455,0
+SB.US,D,20160426,000000,1.12962,1.17714,1.09161,1.17704,207954.7115101,0
+SB.US,D,20160427,000000,1.20556,1.32892,1.18654,1.30049,363816.05631959,0
+SB.US,D,20160428,000000,1.33842,1.39544,1.21506,1.35743,483841.53156092,0
+SB.US,D,20160429,000000,1.38594,1.45237,1.14382,1.17704,512059.59652028,0
+SB.US,D,20160502,000000,1.20556,1.20556,1.09161,1.09161,130263.10462671,0
+SB.US,D,20160503,000000,1.09161,1.09161,0.968243,1.03468,361255.60729342,0
+SB.US,D,20160504,000000,1.02517,1.02517,0.949237,0.968243,248018.75951489,0
+SB.US,D,20160505,000000,0.95874,0.996753,0.863797,0.901813,276118.07297346,0
+SB.US,D,20160506,000000,0.844789,0.911316,0.844789,0.903252,219217.35384981,0
+SB.US,D,20160509,000000,0.939732,0.939732,0.841622,0.854293,153945.69559911,0
+SB.US,D,20160510,000000,0.892308,0.98725,0.863797,0.977751,190399.28130743,0
+SB.US,D,20160511,000000,0.977751,1.02517,0.921973,0.939732,165077.08628004,0
+SB.US,D,20160512,000000,0.930228,0.977751,0.882805,0.886645,102685.67276382,0
+SB.US,D,20160513,000000,0.886645,0.887509,0.863797,0.880885,174476.16340094,0
+SB.US,D,20160516,000000,0.873301,0.98725,0.873301,0.95874,133183.97487464,0
+SB.US,D,20160517,000000,0.968243,0.996753,0.930709,0.946548,127522.44498966,0
+SB.US,D,20160518,000000,0.94914,0.94914,0.849205,0.870901,222664.27241273,0
+SB.US,D,20160519,000000,0.825878,0.901813,0.816374,0.898836,128971.42163547,0
+SB.US,D,20160520,000000,0.911316,0.949332,0.897013,0.945204,180019.98346494,0
+SB.US,D,20160523,000000,0.968243,0.977751,0.892308,0.919381,117304.60752108,0
+SB.US,D,20160524,000000,0.893269,0.939732,0.893269,0.901813,106850.30873072,0
+SB.US,D,20160525,000000,0.911316,1.00616,0.911316,0.996753,149002.92479796,0
+SB.US,D,20160526,000000,0.977751,1.04417,0.939732,1.01567,128458.91515831,0
+SB.US,D,20160527,000000,1.04417,1.04417,0.996851,1.04417,119310.88287683,0
+SB.US,D,20160531,000000,1.05368,1.12011,1.05368,1.0821,169493.80876619,0
+SB.US,D,20160601,000000,1.10111,1.12011,0.98725,1.11061,198123.33725906,0
+SB.US,D,20160602,000000,1.12962,1.12962,0.977751,0.977751,186478.39842113,0
+SB.US,D,20160603,000000,0.996753,1.04417,0.949237,1.00616,285435.89906749,0
+SB.US,D,20160606,000000,0.977751,1.10111,0.977751,1.10111,243367.65906661,0
+SB.US,D,20160607,000000,1.09161,1.14863,1.08306,1.13913,244040.58423784,0
+SB.US,D,20160608,000000,1.14863,1.21506,1.12962,1.16754,232443.56267217,0
+SB.US,D,20160609,000000,1.18654,1.18654,1.12962,1.13913,87976.11186119,0
+SB.US,D,20160610,000000,1.12011,1.12011,1.04417,1.04417,189082.59800024,0
+SB.US,D,20160613,000000,1.04417,1.06452,1.04417,1.04417,142625.76086865,0
+SB.US,D,20160614,000000,1.06319,1.07269,1.04417,1.04417,116629.59899018,0
+SB.US,D,20160615,000000,1.10111,1.10111,0.996753,0.996753,103919.02168447,0
+SB.US,D,20160616,000000,0.996753,1.06319,0.95874,1.02517,140740.32037337,0
+SB.US,D,20160617,000000,1.03468,1.07269,1.01567,1.03468,163816.65368374,0
+SB.US,D,20160620,000000,1.04417,1.04417,0.98725,0.996753,117768.15504616,0
+SB.US,D,20160621,000000,0.977751,1.02517,0.949237,0.949237,228883.10100763,0
+SB.US,D,20160622,000000,0.949237,1.00616,0.949237,0.977751,205450.51319483,0
+SB.US,D,20160623,000000,1.02517,1.0821,0.98725,1.0821,416340.67847049,0
+SB.US,D,20160624,000000,0.977751,1.02517,0.977751,0.996753,3446973.7719357,0
+SB.US,D,20160627,000000,1.00616,1.01567,0.920724,0.920724,374680.77696363,0
+SB.US,D,20160628,000000,0.949237,1.04417,0.949237,0.95874,250361.49745626,0
+SB.US,D,20160629,000000,0.996753,0.996753,0.95874,0.977751,192415.97346149,0
+SB.US,D,20160630,000000,1.00616,1.00616,0.977751,0.996753,181624.17040567,0
+SB.US,D,20160701,000000,1.00616,1.07269,0.996753,1.04417,241627.01206793,0
+SB.US,D,20160705,000000,1.04417,1.04417,0.963444,1.03468,228801.84998075,0
+SB.US,D,20160706,000000,1.00616,1.06319,1.00616,1.02517,84562.527052898,0
+SB.US,D,20160707,000000,1.02517,1.06319,1.00616,1.03468,100286.68411154,0
+SB.US,D,20160708,000000,1.06319,1.09161,1.03468,1.06319,125749.5059162,0
+SB.US,D,20160711,000000,1.0821,1.11051,1.04417,1.04417,98285.617154955,0
+SB.US,D,20160712,000000,1.06319,1.17637,1.06319,1.12011,214306.87512345,0
+SB.US,D,20160713,000000,1.12011,1.25298,1.11061,1.18654,354598.23148938,0
+SB.US,D,20160714,000000,1.25298,1.25298,1.18654,1.20556,103377.34817203,0
+SB.US,D,20160715,000000,1.23406,1.26248,1.17704,1.17704,121581.74490981,0
+SB.US,D,20160718,000000,1.17704,1.18654,1.14863,1.14863,85735.458543327,0
+SB.US,D,20160719,000000,1.12011,1.18654,1.09161,1.14863,80520.809306126,0
+SB.US,D,20160720,000000,1.14863,1.19605,1.13913,1.13913,77290.560148202,0
+SB.US,D,20160721,000000,1.11061,1.23406,1.11061,1.19605,125484.91923896,0
+SB.US,D,20160722,000000,1.20556,1.24347,1.13913,1.16754,175590.7608208,0
+SB.US,D,20160725,000000,1.12962,1.17704,1.04417,1.04417,116802.51784223,0
+SB.US,D,20160726,000000,1.07269,1.12011,1.04417,1.09161,154790.49794256,0
+SB.US,D,20160727,000000,1.10111,1.12011,1.05368,1.0821,49153.746215709,0
+SB.US,D,20160728,000000,1.06319,1.09161,1.04417,1.05368,77330.143981804,0
+SB.US,D,20160729,000000,1.02517,1.04417,1.01567,1.03468,120595.27410924,0
+SB.US,D,20160801,000000,1.03468,1.12962,1.03468,1.09161,150847.73977979,0
+SB.US,D,20160802,000000,1.10111,1.11061,1.02517,1.03468,149559.18182807,0
+SB.US,D,20160803,000000,1.0821,1.15812,1.06329,1.12011,141260.11860937,0
+SB.US,D,20160804,000000,1.10111,1.16754,1.07644,1.12962,69336.292953782,0
+SB.US,D,20160805,000000,1.13913,1.22456,1.13913,1.21506,193344.11019149,0
+SB.US,D,20160808,000000,1.21506,1.34791,1.21506,1.32892,276327.45061961,0
+SB.US,D,20160809,000000,1.34791,1.34791,1.22562,1.26248,143901.8186624,0
+SB.US,D,20160810,000000,1.31,1.31,1.18654,1.18654,115251.45657292,0
+SB.US,D,20160811,000000,1.24347,1.27198,1.17704,1.24347,89798.009886733,0
+SB.US,D,20160812,000000,1.21506,1.26248,1.17704,1.23406,112368.08679893,0
+SB.US,D,20160815,000000,1.26248,1.26248,1.20556,1.20556,50258.968517082,0
+SB.US,D,20160816,000000,1.23406,1.24347,1.16754,1.18654,95089.743431476,0
+SB.US,D,20160817,000000,1.20556,1.22456,1.20556,1.21506,30085.796897496,0
+SB.US,D,20160818,000000,1.23406,1.23406,1.18654,1.20556,90994.90001329,0
+SB.US,D,20160819,000000,1.21506,1.23406,1.21506,1.21506,85480.246984575,0
+SB.US,D,20160822,000000,1.21506,1.25298,1.20556,1.20556,124824.49422571,0
+SB.US,D,20160823,000000,1.24347,1.25298,1.18654,1.24347,82026.036662849,0
+SB.US,D,20160824,000000,1.24347,1.27198,1.20556,1.20556,132047.50217832,0
+SB.US,D,20160825,000000,1.24347,1.25298,1.21506,1.22456,45703.70261331,0
+SB.US,D,20160826,000000,1.22456,1.27198,1.18654,1.19605,124608.86650057,0
+SB.US,D,20160829,000000,1.23406,1.23406,1.18654,1.20556,29369.121173326,0
+SB.US,D,20160830,000000,1.21506,1.21506,1.18654,1.18654,36053.580652975,0
+SB.US,D,20160831,000000,1.18654,1.21506,1.16754,1.18654,29595.165696792,0
+SB.US,D,20160901,000000,1.17704,1.23406,1.17704,1.23406,40380.718673617,0
+SB.US,D,20160902,000000,1.23406,1.25298,1.21602,1.24347,47070.386552425,0
+SB.US,D,20160906,000000,1.21506,1.42385,1.21506,1.41435,398637.32973174,0
+SB.US,D,20160907,000000,1.47137,1.58522,1.35743,1.43336,358463.90534462,0
+SB.US,D,20160908,000000,1.42385,1.51879,1.42385,1.49979,140571.56824065,0
+SB.US,D,20160909,000000,1.49028,1.50583,1.38594,1.38594,131024.57258364,0
+SB.US,D,20160912,000000,1.38594,1.47137,1.38594,1.43336,145446.62985273,0
+SB.US,D,20160913,000000,1.43336,1.46186,1.25298,1.26248,396199.79892569,0
+SB.US,D,20160914,000000,1.32892,1.32892,1.26248,1.30049,85918.794193696,0
+SB.US,D,20160915,000000,1.27198,1.31,1.27198,1.27198,72288.413596655,0
+SB.US,D,20160916,000000,1.27198,1.32892,1.25298,1.32892,196981.65616358,0
+SB.US,D,20160919,000000,1.32892,1.42385,1.32892,1.38594,165611.46803366,0
+SB.US,D,20160920,000000,1.40484,1.5093,1.37643,1.41435,220722.58120655,0
+SB.US,D,20160921,000000,1.41435,1.51879,1.41339,1.47137,224866.38357681,0
+SB.US,D,20160922,000000,1.49979,1.57573,1.48088,1.51879,213988.12109496,0
+SB.US,D,20160923,000000,1.51879,1.54664,1.44287,1.44287,168901.09294199,0
+SB.US,D,20160926,000000,1.44287,1.5093,1.44287,1.46186,102228.37531772,0
+SB.US,D,20160927,000000,1.49979,1.49979,1.44287,1.45237,108461.78743028,0
+SB.US,D,20160928,000000,1.45237,1.49028,1.36693,1.43336,123461.97700593,0
+SB.US,D,20160929,000000,1.45237,1.46186,1.34791,1.37643,70456.098772797,0
+SB.US,D,20160930,000000,1.42385,1.42385,1.31,1.33842,158840.54912799,0
+SB.US,D,20161003,000000,1.36693,1.46186,1.32892,1.43336,159143.67795899,0
+SB.US,D,20161004,000000,1.45237,1.46186,1.37643,1.38594,50567.305747248,0
+SB.US,D,20161005,000000,1.43336,1.44287,1.38594,1.41425,71784.240558141,0
+SB.US,D,20161006,000000,1.41435,1.42385,1.35743,1.40484,74628.026498525,0
+SB.US,D,20161007,000000,1.37643,1.40772,1.32892,1.33842,88628.203435798,0
+SB.US,D,20161010,000000,1.36693,1.40484,1.34791,1.34801,49246.455720726,0
+SB.US,D,20161011,000000,1.32892,1.35743,1.31,1.32892,55197.572598899,0
+SB.US,D,20161012,000000,1.29099,1.3195,1.26248,1.28149,146702.89572969,0
+SB.US,D,20161013,000000,1.32892,1.32892,1.25298,1.28149,102348.16849836,0
+SB.US,D,20161014,000000,1.29099,1.3195,1.28149,1.2862,43231.796372823,0
+SB.US,D,20161017,000000,1.32892,1.32892,1.23406,1.25298,62747.668018643,0
+SB.US,D,20161018,000000,1.27198,1.31,1.23406,1.31,130598.5255325,0
+SB.US,D,20161019,000000,1.31,1.37547,1.31,1.3195,82058.328737629,0
+SB.US,D,20161020,000000,1.34791,1.36693,1.30049,1.33842,82179.1635981,0
+SB.US,D,20161021,000000,1.34791,1.34791,1.31,1.31,44684.939737964,0
+SB.US,D,20161024,000000,1.31,1.32892,1.29099,1.31,72172.787135343,0
+SB.US,D,20161025,000000,1.3195,1.32892,1.25298,1.28149,81789.575341066,0
+SB.US,D,20161026,000000,1.28149,1.30049,1.19739,1.21506,139201.75926204,0
+SB.US,D,20161027,000000,1.23406,1.24347,1.21506,1.22456,33535.840499896,0
+SB.US,D,20161028,000000,1.20556,1.31,1.19605,1.26248,137307.98532811,0
+SB.US,D,20161031,000000,1.31,1.31,1.19605,1.20556,69834.215913307,0
+SB.US,D,20161101,000000,1.16754,1.30049,1.09161,1.24347,187800.29012748,0
+SB.US,D,20161102,000000,1.20556,1.25298,1.18654,1.18654,108508.66302269,0
+SB.US,D,20161103,000000,1.18654,1.21199,1.18654,1.19605,87751.109017556,0
+SB.US,D,20161104,000000,1.14863,1.20556,1.14863,1.18654,128399.5394079,0
+SB.US,D,20161107,000000,1.16754,1.24289,1.16754,1.17704,155812.38585741,0
+SB.US,D,20161108,000000,1.16754,1.24347,1.13432,1.21506,139683.01534426,0
+SB.US,D,20161109,000000,1.15812,1.31,1.15429,1.29099,156656.14652104,0
+SB.US,D,20161110,000000,1.29099,1.36693,1.29099,1.35743,292230.77660929,0
+SB.US,D,20161111,000000,1.35743,1.45237,1.35743,1.41435,206372.39984584,0
+SB.US,D,20161114,000000,1.41435,1.51879,1.40484,1.49048,424720.99271605,0
+SB.US,D,20161115,000000,1.55682,1.67067,1.51879,1.56622,973267.50869928,0
+SB.US,D,20161116,000000,1.82254,2.25923,1.60424,1.80353,2873675.9014729,0
+SB.US,D,20161117,000000,2.24023,2.25923,1.61374,1.68968,1573644.8880656,0
+SB.US,D,20161118,000000,1.69917,1.74661,1.55682,1.71819,416217.76025036,0
+SB.US,D,20161121,000000,1.71819,1.74661,1.56622,1.57573,335153.19407211,0
+SB.US,D,20161122,000000,1.5473,1.60424,1.43336,1.5093,339983.46345144,0
+SB.US,D,20161123,000000,1.48088,1.49979,1.42385,1.46186,297960.01568333,0
+SB.US,D,20161125,000000,1.43336,1.48088,1.43336,1.46186,88604.244799671,0
+SB.US,D,20161128,000000,1.47137,1.59473,1.42385,1.49979,239823.86427937,0
+SB.US,D,20161129,000000,1.47137,1.49058,1.44287,1.44287,179357.47509202,0
+SB.US,D,20161130,000000,1.44287,1.45237,1.34791,1.38594,337131.3440724,0
+SB.US,D,20161201,000000,1.40484,1.44287,1.3195,1.36693,444130.61301905,0
+SB.US,D,20161202,000000,1.35743,1.38594,1.2813,1.28149,477317.49077534,0
+SB.US,D,20161205,000000,1.30049,1.37643,1.25298,1.28149,454016.15462134,0
+SB.US,D,20161206,000000,1.04417,1.22456,1.03468,1.18654,3546522.9467265,0
+SB.US,D,20161207,000000,1.19605,1.22456,1.17234,1.18654,736104.09470993,0
+SB.US,D,20161208,000000,1.18654,1.23877,1.14863,1.20556,811694.63337289,0
+SB.US,D,20161209,000000,1.21506,1.24223,1.17704,1.18654,689519.13095905,0
+SB.US,D,20161212,000000,1.16754,1.16754,1.12962,1.12962,493171.85781295,0
+SB.US,D,20161213,000000,1.10111,1.15812,1.10111,1.14863,350590.88917706,0
+SB.US,D,20161214,000000,1.14863,1.15457,1.06319,1.10111,371015.10563608,0
+SB.US,D,20161215,000000,1.07269,1.25298,1.04417,1.19605,1255872.1219843,0
+SB.US,D,20161216,000000,1.23426,1.25298,1.11061,1.11061,503973.03598725,0
+SB.US,D,20161219,000000,1.10111,1.14863,1.09544,1.11061,566520.70147821,0
+SB.US,D,20161220,000000,1.11061,1.13913,1.11061,1.11061,343437.67377317,0
+SB.US,D,20161221,000000,1.11061,1.12011,1.09161,1.09161,212004.76269552,0
+SB.US,D,20161222,000000,1.09161,1.11061,1.0821,1.10111,231412.29963885,0
+SB.US,D,20161223,000000,1.09161,1.14863,1.09161,1.14863,211464.13086291,0
+SB.US,D,20161227,000000,1.13913,1.17704,1.12962,1.15812,303185.08171885,0
+SB.US,D,20161228,000000,1.15812,1.16754,1.12011,1.12011,165827.09575881,0
+SB.US,D,20161229,000000,1.11061,1.12962,1.09161,1.09161,242545.77367945,0
+SB.US,D,20161230,000000,1.10111,1.10591,1.09161,1.09161,184948.17074844,0
+SB.US,D,20170103,000000,1.13913,1.19605,1.11061,1.12962,404285.3177789,0
+SB.US,D,20170104,000000,1.14863,1.20556,1.14863,1.20556,541113.08870462,0
+SB.US,D,20170105,000000,1.21506,1.25298,1.18654,1.22456,745810.46738118,0
+SB.US,D,20170106,000000,1.24347,1.25298,1.21506,1.23406,181818.96453418,0
+SB.US,D,20170109,000000,1.24347,1.25298,1.20556,1.21506,133247.51734436,0
+SB.US,D,20170110,000000,1.20556,1.23406,1.19864,1.23406,111035.77829425,0
+SB.US,D,20170111,000000,1.23406,1.23406,1.21506,1.23406,245970.81696588,0
+SB.US,D,20170112,000000,1.23406,1.23406,1.22456,1.23406,117123.35523038,0
+SB.US,D,20170113,000000,1.25298,1.36693,1.24347,1.30049,483801.94772732,0
+SB.US,D,20170117,000000,1.29099,1.30049,1.25298,1.26248,355210.7392304,0
+SB.US,D,20170118,000000,1.24347,1.34791,1.24347,1.33842,727136.27303931,0
+SB.US,D,20170119,000000,1.3195,1.47137,1.31,1.46186,1330680.3590938,0
+SB.US,D,20170120,000000,1.46186,1.58522,1.42385,1.5283,2407909.5983506,0
+SB.US,D,20170123,000000,1.5283,1.65165,1.46186,1.49979,1223021.7068136,0
+SB.US,D,20170124,000000,1.49979,1.5378,1.18654,1.49028,1162619.9017759,0
+SB.US,D,20170125,000000,1.47137,1.5283,1.42385,1.43336,282629.61360105,0
+SB.US,D,20170126,000000,1.46186,1.46186,1.32892,1.36693,411488.53381471,0
+SB.US,D,20170127,000000,1.45237,1.45246,1.32892,1.35743,343091.83606906,0
+SB.US,D,20170130,000000,1.37643,1.43336,1.3195,1.41435,773438.94155582,0
+SB.US,D,20170131,000000,1.34791,1.43816,1.32892,1.42385,261400.17863218,0
+SB.US,D,20170201,000000,1.42385,1.45217,1.39544,1.42385,229045.60306136,0
+SB.US,D,20170202,000000,1.41435,1.41435,1.34791,1.38594,104467.98695576,0
+SB.US,D,20170203,000000,1.39544,1.42385,1.36693,1.42385,192287.84684219,0
+SB.US,D,20170206,000000,1.42385,1.46186,1.38689,1.39544,323599.92305937,0
+SB.US,D,20170207,000000,1.40484,1.47137,1.35743,1.35743,299202.73972247,0
+SB.US,D,20170208,000000,1.34791,1.5093,1.34791,1.41435,301251.72395132,0
+SB.US,D,20170209,000000,1.43336,1.45227,1.36693,1.36693,175449.09236369,0
+SB.US,D,20170210,000000,1.38594,1.42385,1.35743,1.37643,367717.14728909,0
+SB.US,D,20170213,000000,1.38594,1.42385,1.27198,1.29099,457524.53229431,0
+SB.US,D,20170214,000000,1.31,1.38594,1.27198,1.30049,371673.44728967,0
+SB.US,D,20170215,000000,1.31,1.31854,1.22456,1.25298,699268.21250339,0
+SB.US,D,20170216,000000,1.27198,1.30049,1.16754,1.18654,863785.91671384,0
+SB.US,D,20170217,000000,1.21506,1.28888,1.21487,1.23406,316561.29243696,0
+SB.US,D,20170221,000000,1.26248,1.33842,1.25298,1.28149,671106.39825494,0
+SB.US,D,20170222,000000,1.31,1.37643,1.27198,1.28149,598899.23568515,0
+SB.US,D,20170223,000000,1.32892,1.37643,1.27198,1.30049,525646.22656439,0
+SB.US,D,20170224,000000,1.34791,1.37643,1.27198,1.27198,780306.73668585,0
+SB.US,D,20170227,000000,1.28149,1.35743,1.27198,1.31,414089.60835432,0
+SB.US,D,20170228,000000,1.32892,1.35743,1.29099,1.33842,624659.97792167,0
+SB.US,D,20170301,000000,1.37643,1.42385,1.36213,1.42385,727099.81424522,0
+SB.US,D,20170302,000000,1.41435,1.46186,1.37653,1.43336,935394.11338043,0
+SB.US,D,20170303,000000,1.46186,1.47608,1.43336,1.46186,323622.84001568,0
+SB.US,D,20170306,000000,1.43336,1.59954,1.43336,1.55682,1326896.9779453,0
+SB.US,D,20170307,000000,1.61374,1.61374,1.40484,1.48088,535624.47767169,0
+SB.US,D,20170308,000000,1.51879,1.56622,1.49028,1.5378,356488.88038382,0
+SB.US,D,20170309,000000,1.57573,1.57573,1.44287,1.5093,287150.50407037,0
+SB.US,D,20170310,000000,1.5283,1.5283,1.44287,1.51879,559606.03075577,0
+SB.US,D,20170313,000000,1.57573,1.67067,1.5284,1.61374,729230.04950092,0
+SB.US,D,20170314,000000,1.62324,1.64215,1.5378,1.57573,354322.18633399,0
+SB.US,D,20170315,000000,1.60424,1.67067,1.60424,1.63276,755105.37651892,0
+SB.US,D,20170316,000000,1.63276,1.68968,1.62324,1.64215,621346.39437721,0
+SB.US,D,20170317,000000,1.66116,1.80353,1.64225,1.80353,937707.68428651,0
+SB.US,D,20170320,000000,1.79412,1.80353,1.71885,1.7656,308552.85789131,0
+SB.US,D,20170321,000000,1.77511,1.78462,1.5283,1.5378,819716.60975637,0
+SB.US,D,20170322,000000,1.5378,1.62324,1.51879,1.5473,301813.18938058,0
+SB.US,D,20170323,000000,1.5378,1.68968,1.51879,1.68017,321566.564028,0
+SB.US,D,20170324,000000,1.70868,1.81303,1.68017,1.73709,1140791.5009039,0
+SB.US,D,20170327,000000,1.79412,1.81303,1.70868,1.79412,459423.5146274,0
+SB.US,D,20170328,000000,1.9649,2.13578,1.95549,2.01242,3577654.590175,0
+SB.US,D,20170329,000000,2.10737,2.37789,2.05035,2.26874,3469966.7708597,0
+SB.US,D,20170330,000000,2.34468,2.4207,2.17379,2.20221,2238682.4596213,0
+SB.US,D,20170331,000000,2.13578,2.22122,2.03143,2.08836,1304489.4030869,0
+SB.US,D,20170403,000000,2.09787,2.13684,1.97441,2.03143,1090417.9476052,0
+SB.US,D,20170404,000000,2.04093,2.06935,1.99351,2.05984,768248.25095475,0
+SB.US,D,20170405,000000,2.06935,2.12628,1.9649,1.97441,974048.76857302,0
+SB.US,D,20170406,000000,1.98391,2.31146,1.96691,2.28766,2323394.98857,0
+SB.US,D,20170407,000000,2.37309,2.4206,2.1928,2.38259,1368433.961232,0
+SB.US,D,20170410,000000,2.38259,2.46804,2.29715,2.43962,1026760.8930936,0
+SB.US,D,20170411,000000,2.46804,2.46804,2.26874,2.31617,796681.94363927,0
+SB.US,D,20170412,000000,2.31617,2.36358,2.20231,2.22122,594381.47025532,0
+SB.US,D,20170413,000000,2.21172,2.40161,2.21172,2.30665,1057506.0733246,0
+SB.US,D,20170417,000000,2.31617,2.31617,2.06935,2.1928,785204.71525423,0
+SB.US,D,20170418,000000,2.14528,2.14528,2.01242,2.11686,794129.82805174,0
+SB.US,D,20170419,000000,2.11686,2.1833,2.06935,2.09787,406965.55998571,0
+SB.US,D,20170420,000000,2.10737,2.11686,2.00291,2.02193,669852.21573765,0
+SB.US,D,20170421,000000,2.01242,2.13578,1.99342,2.05035,581858.39531931,0
+SB.US,D,20170424,000000,2.07885,2.17379,1.92698,2.12628,762999.22628311,0
+SB.US,D,20170425,000000,2.14528,2.14528,2.05035,2.05035,328920.8236394,0
+SB.US,D,20170426,000000,2.05035,2.13578,2.01242,2.05984,449312.97018147,0
+SB.US,D,20170427,000000,2.05984,2.13578,2.04093,2.12628,333816.71884812,0
+SB.US,D,20170428,000000,2.11686,2.11686,2.01242,2.02193,568074.88778702,0
+SB.US,D,20170501,000000,2.05984,2.23072,2.03143,2.14528,901092.63820428,0
+SB.US,D,20170502,000000,2.12628,2.20221,2.05035,2.17379,451803.62665892,0
+SB.US,D,20170503,000000,2.12628,2.12628,2.04093,2.08836,629985.04522102,0
+SB.US,D,20170504,000000,2.05984,2.08567,1.91748,1.94599,1243718.8433886,0
+SB.US,D,20170505,000000,1.95549,2.04093,1.94599,2.01242,447515.03079205,0
+SB.US,D,20170508,000000,2.06935,2.06935,1.9649,2.03143,301929.85752172,0
+SB.US,D,20170509,000000,2.03143,2.11686,2.01242,2.07885,556213.27954411,0
+SB.US,D,20170510,000000,2.07885,2.20221,2.06935,2.15479,642829.999225,0
+SB.US,D,20170511,000000,2.13578,2.15479,2.08836,2.12628,296828.75138616,0
+SB.US,D,20170512,000000,2.11686,2.12628,2.04093,2.06935,273505.53995569,0
+SB.US,D,20170515,000000,2.08836,2.08836,2.03143,2.03143,389899.71930392,0
+SB.US,D,20170516,000000,2.03143,2.08836,2.01242,2.03143,267488.79724812,0
+SB.US,D,20170517,000000,2.03143,2.05035,1.9649,1.99342,268275.26552102,0
+SB.US,D,20170518,000000,1.94599,2.05035,1.94599,1.95549,427517.90306402,0
+SB.US,D,20170519,000000,2.05984,2.05984,1.94695,2.02193,532333.81108354,0
+SB.US,D,20170522,000000,2.03143,2.06935,1.94599,2.01242,277932.67924016,0
+SB.US,D,20170523,000000,2.02193,2.11686,1.97441,2.08836,395139.36885708,0
+SB.US,D,20170524,000000,2.08836,2.15479,2.02193,2.02193,537139.08014691,0
+SB.US,D,20170525,000000,2.04093,2.08836,1.95549,1.98391,686281.59004231,0
+SB.US,D,20170526,000000,1.97441,2.07885,1.9649,2.05984,316316.49767652,0
+SB.US,D,20170530,000000,2.02193,2.06935,1.95549,1.97441,295547.48519324,0
+SB.US,D,20170531,000000,1.97441,1.99342,1.93649,1.95549,166846.90031399,0
+SB.US,D,20170601,000000,1.93649,2.04093,1.92698,2.01242,230407.07860132,0
+SB.US,D,20170602,000000,1.98391,2.00675,1.70868,1.72759,922596.03496887,0
+SB.US,D,20170605,000000,1.72759,1.80353,1.67067,1.71819,468849.67542393,0
+SB.US,D,20170606,000000,1.73709,1.89847,1.72759,1.85105,662290.66183976,0
+SB.US,D,20170607,000000,1.85105,1.94599,1.82254,1.89847,448050.45422553,0
+SB.US,D,20170608,000000,1.89847,1.98391,1.87006,1.97441,235525.89329401,0
+SB.US,D,20170609,000000,1.97441,2.21172,1.97441,2.1833,1067829.1204561,0
+SB.US,D,20170612,000000,2.15479,2.21172,2.06935,2.11686,850301.37129322,0
+SB.US,D,20170613,000000,2.13578,2.31617,2.06935,2.25923,479095.63824795,0
+SB.US,D,20170614,000000,2.1833,2.28766,2.12628,2.23072,573973.92067362,0
+SB.US,D,20170615,000000,2.17379,2.21182,2.11686,2.1643,514500.25236582,0
+SB.US,D,20170616,000000,2.1928,2.25923,2.1643,2.21172,339454.29009697,0
+SB.US,D,20170619,000000,2.21172,2.35418,2.08836,2.12628,735432.21121852,0
+SB.US,D,20170620,000000,2.10737,2.15479,2.05984,2.08836,406700.97330847,0
+SB.US,D,20170621,000000,2.07885,2.1833,2.05035,2.05984,478609.17376658,0
+SB.US,D,20170622,000000,2.10737,2.11686,2.02193,2.08836,668758.45191442,0
+SB.US,D,20170623,000000,2.07885,2.27825,2.05984,2.25923,4771261.3419028,0
+SB.US,D,20170626,000000,2.28766,2.32567,2.07885,2.09787,691141.02645692,0
+SB.US,D,20170627,000000,2.13578,2.35418,2.12801,2.1833,831499.05033208,0
+SB.US,D,20170628,000000,2.20221,2.28766,2.13578,2.27825,615680.69777291,0
+SB.US,D,20170629,000000,2.27825,2.27825,2.1833,2.25923,416046.92475798,0
+SB.US,D,20170630,000000,2.24973,2.25923,2.13578,2.17379,547067.33062229,0
+SB.US,D,20170703,000000,2.20221,2.35418,2.1833,2.34468,593829.37994455,0
+SB.US,D,20170705,000000,2.32567,2.34468,2.21172,2.30665,616423.41549287,0
+SB.US,D,20170706,000000,2.27825,2.27825,2.1643,2.1833,422077.20930336,0
+SB.US,D,20170707,000000,2.1928,2.22122,2.13578,2.21172,319529.03827731,0
+SB.US,D,20170710,000000,2.20221,2.32567,2.19146,2.24973,319165.49201607,0
+SB.US,D,20170711,000000,2.24973,2.37309,2.23072,2.31617,579322.94660909,0
+SB.US,D,20170712,000000,2.35418,2.4206,2.30665,2.40161,1032818.2613147,0
+SB.US,D,20170713,000000,2.44902,2.61039,2.4206,2.56298,1029780.7229256,0
+SB.US,D,20170714,000000,2.58199,2.61039,2.48704,2.56298,696896.30752674,0
+SB.US,D,20170717,000000,2.53446,2.61039,2.53437,2.59149,495743.76531727,0
+SB.US,D,20170718,000000,2.59149,2.60099,2.45853,2.50605,758737.71409185,0
+SB.US,D,20170719,000000,2.52496,2.59149,2.46804,2.56298,374373.48141328,0
+SB.US,D,20170720,000000,2.57248,2.57248,2.32567,2.35418,728228.99518272,0
+SB.US,D,20170721,000000,2.37309,2.44902,2.31617,2.38259,427559.57025729,0
+SB.US,D,20170724,000000,2.36358,2.3921,2.32096,2.36358,387684.06630202,0
+SB.US,D,20170725,000000,2.36358,2.53446,2.36358,2.49654,419942.80732831,0
+SB.US,D,20170726,000000,2.50605,2.50605,2.37309,2.43962,288785.94140606,0
+SB.US,D,20170727,000000,2.4206,2.43962,2.14528,2.28766,775540.00977625,0
+SB.US,D,20170728,000000,2.24023,2.3921,2.23869,2.30665,205599.47341076,0
+SB.US,D,20170731,000000,2.30665,2.52496,2.25923,2.44902,769533.683867,0
+SB.US,D,20170801,000000,2.43962,2.56298,2.43012,2.51556,449455.68031842,0
+SB.US,D,20170802,000000,2.52496,2.58199,2.33517,2.49654,792723.56027903,0
+SB.US,D,20170803,000000,2.47753,2.54397,2.4206,2.46804,216863.15743031,0
+SB.US,D,20170804,000000,2.47753,2.54397,2.46804,2.48704,230911.25163983,0
+SB.US,D,20170807,000000,2.48704,2.55347,2.47753,2.48704,181063.74665625,0
+SB.US,D,20170808,000000,2.48704,2.54397,2.43962,2.47753,271538.84843355,0
+SB.US,D,20170809,000000,2.47753,2.49654,2.4111,2.47753,191672.2140617,0
+SB.US,D,20170810,000000,2.47753,2.59149,2.37309,2.4111,858511.89172622,0
+SB.US,D,20170811,000000,2.4785,2.55347,2.4206,2.45853,362094.15955789,0
+SB.US,D,20170814,000000,2.51556,2.8383,2.48704,2.73386,1091528.3783058,0
+SB.US,D,20170815,000000,2.8098,2.8098,2.69584,2.70535,502823.02145311,0
+SB.US,D,20170816,000000,2.72434,2.8098,2.70535,2.79078,641608.10878249,0
+SB.US,D,20170817,000000,2.78128,2.8287,2.59149,2.61039,704466.19486328,0
+SB.US,D,20170818,000000,2.59149,2.73261,2.58199,2.68633,416116.71730669,0
+SB.US,D,20170821,000000,2.75286,2.77177,2.58199,2.62941,414839.61783311,0
+SB.US,D,20170822,000000,2.66742,2.74336,2.61991,2.70535,544724.59268092,0
+SB.US,D,20170823,000000,2.67693,2.76227,2.61991,2.73386,530337.95252611,0
+SB.US,D,20170824,000000,2.74336,2.79078,2.67693,2.75286,464242.32552857,0
+SB.US,D,20170825,000000,2.80028,3.17046,2.79078,3.08502,1466742.4953432,0
+SB.US,D,20170828,000000,2.99017,3.09932,2.98067,3.0661,603817.00617034,0
+SB.US,D,20170829,000000,3.01858,3.10402,2.98067,3.0756,489334.30931318,0
+SB.US,D,20170830,000000,3.0661,3.0756,2.90473,2.91423,521427.42324625,0
+SB.US,D,20170831,000000,2.99967,3.10402,2.96165,3.0756,497869.83385365,0
+SB.US,D,20170901,000000,3.0661,3.33183,3.00909,3.32242,695444.20584143,0
+SB.US,D,20170905,000000,3.32242,3.46479,3.09865,3.12304,1472785.2800465,0
+SB.US,D,20170906,000000,3.27491,3.3181,3.07119,3.21797,728208.16158609,0
+SB.US,D,20170907,000000,3.25589,3.35084,3.17046,3.23699,666707.38432591,0
+SB.US,D,20170908,000000,3.26539,3.27491,3.12304,3.25589,540074.53391247,0
+SB.US,D,20170911,000000,3.34133,3.40776,3.26539,3.38886,839849.15586252,0
+SB.US,D,20170912,000000,3.36984,3.37934,3.26386,3.33183,619953.66844231,0
+SB.US,D,20170913,000000,3.30341,3.30621,2.99967,3.09452,880269.45836974,0
+SB.US,D,20170914,000000,3.09452,3.21797,3.01858,3.20847,743091.68302059,0
+SB.US,D,20170915,000000,3.18945,3.19897,3.0471,3.18945,622171.40480388,0
+SB.US,D,20170918,000000,3.17996,3.21318,2.95695,2.98067,652755.1246609,0
+SB.US,D,20170919,000000,2.94265,2.97116,2.84771,2.87622,1127103.8279161,0
+SB.US,D,20170920,000000,2.87622,3.05661,2.86201,2.93315,1486381.2852092,0
+SB.US,D,20170921,000000,2.92365,3.00909,2.84771,2.86672,343967.88880748,0
+SB.US,D,20170922,000000,2.89523,2.92365,2.80028,2.86672,794399.62312813,0
+SB.US,D,20170925,000000,2.84771,2.86672,2.68633,2.70535,681654.44823015,0
+SB.US,D,20170926,000000,2.70535,2.8193,2.66358,2.78128,455528.67373688,0
+SB.US,D,20170927,000000,2.82879,2.95215,2.80988,2.90473,529377.52372134,0
+SB.US,D,20170928,000000,2.86672,2.88573,2.69584,2.73386,523992.03899175,0
+SB.US,D,20170929,000000,2.71484,2.71484,2.57248,2.60099,637565.34935589,0
+SB.US,D,20171002,000000,2.56298,2.77177,2.53446,2.71484,420095.93426357,0
+SB.US,D,20171003,000000,2.71484,2.84771,2.69584,2.84771,436030.5106482,0
+SB.US,D,20171004,000000,2.86672,2.94265,2.75756,2.8098,531228.58878217,0
+SB.US,D,20171005,000000,2.87622,2.94265,2.82889,2.91423,412454.17101864,0
+SB.US,D,20171006,000000,2.94265,2.98067,2.81449,2.82879,388128.86359013,0
+SB.US,D,20171009,000000,2.79557,2.82879,2.67693,2.73386,440492.02536713,0
+SB.US,D,20171010,000000,2.78128,2.91423,2.75286,2.8193,390040.34608119,0
+SB.US,D,20171011,000000,2.8098,2.88573,2.71014,2.72434,317877.97574416,0
+SB.US,D,20171012,000000,2.79078,2.86672,2.73386,2.84771,541974.55792539,0
+SB.US,D,20171013,000000,2.86672,3.00909,2.82879,2.99017,497790.66618645,0
+SB.US,D,20171016,000000,3.01858,3.11353,2.98067,3.0756,524600.38001342,0
+SB.US,D,20171017,000000,3.14204,3.15154,2.94265,2.97116,463270.43824565,0
+SB.US,D,20171018,000000,2.97116,2.99967,2.86672,2.96165,250218.78731933,0
+SB.US,D,20171019,000000,2.92365,3.08982,2.88573,3.0756,475358.09101203,0
+SB.US,D,20171020,000000,3.0661,3.18945,3.0471,3.12304,562599.81859191,0
+SB.US,D,20171023,000000,3.08502,3.17286,3.08502,3.14204,398984.20911567,0
+SB.US,D,20171024,000000,3.14204,3.20847,3.10402,3.11353,467957.99748804,0
+SB.US,D,20171025,000000,3.02809,3.12304,2.98067,3.0756,482564.43208733,0
+SB.US,D,20171026,000000,3.08502,3.15154,3.05661,3.12304,302525.69838542,0
+SB.US,D,20171027,000000,3.12304,3.27491,3.10402,3.27491,569321.77854549,0
+SB.US,D,20171030,000000,3.27491,3.33183,3.17046,3.23699,675619.99696545,0
+SB.US,D,20171031,000000,3.2464,3.38886,3.17334,3.36984,612668.15969981,0
+SB.US,D,20171101,000000,3.39836,3.41727,3.15154,3.22748,708323.53527986,0
+SB.US,D,20171102,000000,3.23699,3.29391,3.18945,3.2464,418860.50198324,0
+SB.US,D,20171103,000000,3.2464,3.34133,3.19897,3.28441,591711.64484682,0
+SB.US,D,20171106,000000,3.29391,3.59765,3.29391,3.40776,2064262.5469312,0
+SB.US,D,20171107,000000,3.42677,3.54072,3.36035,3.39836,756458.51862022,0
+SB.US,D,20171108,000000,3.40776,3.40776,3.2464,3.33183,406494.72070181,0
+SB.US,D,20171109,000000,3.26539,3.30341,3.17996,3.30341,1191451.5161561,0
+SB.US,D,20171110,000000,3.28441,3.33183,3.20847,3.26539,485171.75670592,0
+SB.US,D,20171113,000000,3.23699,3.31292,3.11353,3.27491,439942.01841602,0
+SB.US,D,20171114,000000,3.27491,3.27491,2.91423,2.99967,797596.53853145,0
+SB.US,D,20171115,000000,2.89523,3.03759,2.82879,2.90473,538762.01732461,0
+SB.US,D,20171116,000000,2.91423,2.91423,2.80028,2.84771,557877.88391507,0
+SB.US,D,20171117,000000,2.84771,3.12304,2.8383,3.09452,671872.0329312,0
+SB.US,D,20171120,000000,3.02809,3.18945,2.99017,3.10402,357707.64578684,0
+SB.US,D,20171121,000000,3.13253,3.19897,2.97587,2.99967,564424.84165695,0
+SB.US,D,20171122,000000,3.01858,3.0661,2.99017,3.02809,266816.91375672,0
+SB.US,D,20171124,000000,3.05661,3.05661,3.00082,3.03759,221983.01380283,0
+SB.US,D,20171127,000000,3.03759,3.0661,2.92365,2.93315,340879.30810666,0
+SB.US,D,20171128,000000,2.94265,2.99967,2.86672,2.94265,278066.01425863,0
+SB.US,D,20171129,000000,2.94265,2.99967,2.87622,2.89523,228768.51622615,0
+SB.US,D,20171130,000000,2.95215,3.00909,2.92365,3.00909,289923.45578221,0
+SB.US,D,20171201,000000,3.0471,3.10402,2.91423,3.08502,473754.94575113,0
+SB.US,D,20171204,000000,3.0661,3.22748,3.01858,3.16105,417788.61343648,0
+SB.US,D,20171205,000000,3.08502,3.15154,2.90473,2.93315,594950.22744339,0
+SB.US,D,20171206,000000,2.94265,2.96165,2.84771,2.87622,359638.92019471,0
+SB.US,D,20171207,000000,2.87622,3.01388,2.81075,2.89523,239266.56556943,0
+SB.US,D,20171208,000000,2.93315,3.02339,2.92365,2.99017,268864.85630573,0
+SB.US,D,20171211,000000,2.99017,3.22748,2.97116,3.20847,570229.08167886,0
+SB.US,D,20171212,000000,3.18945,3.32242,3.13253,3.15154,437144.06638823,0
+SB.US,D,20171213,000000,3.13253,3.14204,2.96165,2.99967,737708.28165066,0
+SB.US,D,20171214,000000,2.98067,3.12304,2.94265,2.99017,322251.98935723,0
+SB.US,D,20171215,000000,2.99017,3.12304,2.99017,3.03759,649389.45712486,0
+SB.US,D,20171218,000000,3.03759,3.23699,3.03759,3.12304,587700.13581517,0
+SB.US,D,20171219,000000,3.13253,3.23219,3.10402,3.14204,429643.9716004,0
+SB.US,D,20171220,000000,3.11353,3.17996,3.02809,3.03759,355210.7392304,0
+SB.US,D,20171221,000000,3.03759,3.13724,3.02809,3.08502,271503.43131927,0
+SB.US,D,20171222,000000,3.08502,3.10402,3.03289,3.0471,186298.18781025,0
+SB.US,D,20171226,000000,3.05661,3.08502,2.98067,3.00909,240171.78534313,0
+SB.US,D,20171227,000000,2.99017,3.13253,2.94265,3.03759,247882.29945695,0
+SB.US,D,20171228,000000,3.05661,3.0661,2.99967,3.01858,298769.40091251,0
+SB.US,D,20171229,000000,3.02809,3.08502,3.01858,3.0661,278475.39443246,0
+SB.US,D,20180102,000000,3.09452,3.13253,3.03759,3.12304,245165.59845603,0
+SB.US,D,20180103,000000,3.08502,3.23699,3.05661,3.19897,629352.74556322,0
+SB.US,D,20180104,000000,3.30341,3.38886,3.2464,3.36035,839507.48487774,0
+SB.US,D,20180105,000000,3.39836,3.43627,3.28441,3.43627,720968.48675617,0
+SB.US,D,20180108,000000,3.46479,3.4932,3.35084,3.36035,342992.87648506,0
+SB.US,D,20180109,000000,3.37934,3.4214,3.31292,3.37934,423052.22162577,0
+SB.US,D,20180110,000000,3.38886,3.43215,3.36035,3.37934,297112.08830038,0
+SB.US,D,20180111,000000,3.41727,3.4932,3.31292,3.33183,579329.19668809,0
+SB.US,D,20180112,000000,3.32242,3.4837,3.32242,3.41727,534741.13317446,0
+SB.US,D,20180116,000000,3.41727,3.60245,3.26857,3.30341,635431.98906069,0
+SB.US,D,20180117,000000,3.31292,3.41727,3.20847,3.39836,368151.52777889,0
+SB.US,D,20180118,000000,3.36035,3.4766,3.29391,3.41727,381553.7804928,0
+SB.US,D,20180119,000000,3.45528,3.46479,3.26539,3.40776,593779.37931263,0
+SB.US,D,20180122,000000,3.44578,3.55973,3.42677,3.53122,388089.27975652,0
+SB.US,D,20180123,000000,3.62616,3.64507,3.55023,3.60715,863860.91766171,0
+SB.US,D,20180124,000000,3.60715,3.62616,3.52172,3.56913,407768.69513592,0
+SB.US,D,20180125,000000,3.59765,3.59765,3.38886,3.46479,352567.99749752,0
+SB.US,D,20180126,000000,3.4837,3.58815,3.44578,3.46479,255261.5593843,0
+SB.US,D,20180129,000000,3.46479,3.4837,3.39836,3.43627,171958.42324786,0
+SB.US,D,20180130,000000,3.37934,3.40776,3.33183,3.35084,263168.9509863,0
+SB.US,D,20180131,000000,3.36035,3.36035,3.17046,3.25589,314000.84341079,0
+SB.US,D,20180201,000000,3.25589,3.31292,3.17996,3.21797,215545.43244328,0
+SB.US,D,20180202,000000,3.17996,3.17996,2.99967,3.00909,512508.56052772,0
+SB.US,D,20180205,000000,2.90473,3.02809,2.86672,2.86672,765206.54584636,0
+SB.US,D,20180206,000000,2.84771,3.16105,2.84771,3.10402,841758.55499392,0
+SB.US,D,20180207,000000,3.08502,3.21797,3.0471,3.14204,365277.53312339,0
+SB.US,D,20180208,000000,3.15154,3.17996,2.96165,2.96165,380060.01161422,0
+SB.US,D,20180209,000000,2.99017,3.11353,2.92365,3.05661,490343.69707004,0
+SB.US,D,20180212,000000,3.02809,3.20847,2.96165,3.17996,446253.55651594,0
+SB.US,D,20180213,000000,3.13253,3.17046,3.0661,3.10402,187656.53831071,0
+SB.US,D,20180214,000000,3.12304,3.28441,3.12304,3.27491,333443.79746839,0
+SB.US,D,20180215,000000,3.36035,3.51221,3.27491,3.46479,1053650.8162676,0
+SB.US,D,20180216,000000,3.40776,3.46479,3.33183,3.38886,510033.52924774,0
+SB.US,D,20180220,000000,3.43627,3.58815,3.43627,3.43627,761047.11827861,0
+SB.US,D,20180221,000000,3.42677,3.58815,3.42677,3.4932,405369.70648364,0
+SB.US,D,20180222,000000,3.51221,3.59295,3.4837,3.55973,323734.29975765,0
+SB.US,D,20180223,000000,3.57865,3.64036,3.56913,3.61666,503833.45088981,0
+SB.US,D,20180226,000000,3.62616,3.73051,3.62616,3.7021,595178.35532652,0
+SB.US,D,20180227,000000,3.7021,3.7211,3.56913,3.61666,533365.07411687,0
+SB.US,D,20180228,000000,3.62616,3.66408,3.46479,3.4743,944205.68307629,0
+SB.US,D,20180301,000000,3.4743,3.68308,3.4743,3.60715,679316.91868794,0
+SB.US,D,20180302,000000,3.54072,3.68308,3.4743,3.58815,490749.95220438,0
+SB.US,D,20180305,000000,3.56913,3.7021,3.55023,3.67358,390443.47617604,0
+SB.US,D,20180306,000000,3.63567,3.74002,3.57865,3.6926,538467.22193225,0
+SB.US,D,20180307,000000,3.66408,3.66408,3.41727,3.4932,670955.35467935,0
+SB.US,D,20180308,000000,3.52172,3.55973,3.45884,3.52172,493138.52405834,0
+SB.US,D,20180309,000000,3.55973,3.62616,3.52172,3.55023,448394.20856996,0
+SB.US,D,20180312,000000,3.75902,3.79224,3.62606,3.65458,1667867.9538771,0
+SB.US,D,20180313,000000,3.67358,3.74952,3.57394,3.59765,742276.04771241,0
+SB.US,D,20180314,000000,3.61666,3.62616,3.32242,3.4932,1678513.9217565,0
+SB.US,D,20180315,000000,3.50271,3.57394,3.4837,3.51221,296406.87105435,0
+SB.US,D,20180316,000000,3.4932,3.4932,3.35084,3.36035,1129515.3167263,0
+SB.US,D,20180319,000000,3.36035,3.42677,3.17996,3.30341,700565.10389379,0
+SB.US,D,20180320,000000,3.30341,3.34133,3.17996,3.25589,565134.2256223,0
+SB.US,D,20180321,000000,3.23699,3.38886,3.16575,3.33183,853861.83295777,0
+SB.US,D,20180322,000000,3.30341,3.36984,3.22748,3.2464,307402.84335717,0
+SB.US,D,20180323,000000,3.2464,3.33183,3.07081,3.0756,586937.62617841,0
+SB.US,D,20180326,000000,3.17996,3.23699,3.08502,3.19897,695648.37508843,0
+SB.US,D,20180327,000000,3.19897,3.2464,3.02809,3.03759,431866.91636113,0
+SB.US,D,20180328,000000,3.03759,3.0661,2.77658,2.86672,1145657.1873974,0
+SB.US,D,20180329,000000,2.86672,3.05564,2.86672,3.00909,518162.79865388,0
+SB.US,D,20180402,000000,3.00909,3.06342,2.86672,2.94265,714087.14978833,0
+SB.US,D,20180403,000000,2.93315,3.01388,2.81449,2.8193,722791.42646155,0
+SB.US,D,20180404,000000,2.79078,2.85721,2.69584,2.8098,705340.16424203,0
+SB.US,D,20180405,000000,2.8383,3.01388,2.8383,2.96165,482830.06044439,0
+SB.US,D,20180406,000000,2.95215,2.95695,2.72905,2.76227,673275.17566442,0
+SB.US,D,20180409,000000,2.76227,2.86672,2.75286,2.78128,403431.14031696,0
+SB.US,D,20180410,000000,2.84771,2.97116,2.84771,2.95215,366637.96698351,0
+SB.US,D,20180411,000000,2.91423,2.99967,2.87717,2.90473,347393.97377375,0
+SB.US,D,20180412,000000,2.93315,2.97587,2.92365,2.94265,241920.76578046,0
+SB.US,D,20180413,000000,2.94265,3.03289,2.89993,2.99967,288519.27136916,0
+SB.US,D,20180416,000000,3.03759,3.05661,2.97116,2.99017,201246.29339431,0
+SB.US,D,20180417,000000,2.99967,3.03759,2.93795,2.97116,351938.82287921,0
+SB.US,D,20180418,000000,2.98067,3.0661,2.93315,3.00909,502475.10038935,0
+SB.US,D,20180419,000000,2.98067,3.03759,2.93315,3.00909,422152.21025122,0
+SB.US,D,20180420,000000,3.00909,3.02809,2.96165,2.98067,286422.36986805,0
+SB.US,D,20180423,000000,2.99017,3.12304,2.99017,3.00909,592289.77715339,0
+SB.US,D,20180424,000000,3.01858,3.0661,2.87622,2.93315,707503.73325235,0
+SB.US,D,20180425,000000,2.94265,2.99017,2.90473,2.93315,311222.6832998,0
+SB.US,D,20180426,000000,2.96165,2.99487,2.86672,2.87622,398319.61738309,0
+SB.US,D,20180427,000000,2.88573,2.90473,2.8098,2.85721,367334.85079088,0
+SB.US,D,20180430,000000,2.84771,2.87622,2.76227,2.77177,436507.60001109,0
+SB.US,D,20180501,000000,2.75286,2.8098,2.69584,2.73386,403303.01369766,0
+SB.US,D,20180502,000000,2.77177,2.94745,2.77177,2.87622,514301.29151798,0
+SB.US,D,20180503,000000,2.88573,2.99967,2.87622,2.92365,286842.1668402,0
+SB.US,D,20180504,000000,2.92365,2.95695,2.85731,2.89523,429480.42786684,0
+SB.US,D,20180507,000000,2.89523,3.0661,2.89523,2.99967,406382.21928,0
+SB.US,D,20180508,000000,2.99017,3.0661,2.98537,3.03759,253301.11794115,0
+SB.US,D,20180509,000000,3.05661,3.11353,3.04854,3.09452,236206.11022408,0
+SB.US,D,20180510,000000,3.10402,3.17996,3.0661,3.09452,322093.65402282,0
+SB.US,D,20180511,000000,3.11353,3.16105,3.0661,3.13253,366097.33515088,0
+SB.US,D,20180514,000000,3.15154,3.17996,3.08502,3.13253,322173.86336985,0
+SB.US,D,20180515,000000,3.13253,3.13253,2.99967,3.02809,450382.77536857,0
+SB.US,D,20180516,000000,3.03759,3.03759,2.91423,2.99967,469338.22326496,0
+SB.US,D,20180517,000000,2.99017,3.07272,2.98067,2.99967,192095.13607334,0
+SB.US,D,20180518,000000,3.02809,3.05661,2.93315,2.93315,269657.57465761,0
+SB.US,D,20180521,000000,2.94265,3.03759,2.94265,2.96165,179742.89662973,0
+SB.US,D,20180522,000000,2.95215,3.02809,2.93315,2.94265,295881.8644192,0
+SB.US,D,20180523,000000,2.94265,2.96165,2.86672,2.94265,202162.97164617,0
+SB.US,D,20180524,000000,2.94265,2.96165,2.85721,2.90473,222256.97559855,0
+SB.US,D,20180525,000000,2.88573,2.89523,2.82879,2.88573,328343.73301268,0
+SB.US,D,20180529,000000,2.84771,2.98067,2.82879,2.94265,580401.08523484,0
+SB.US,D,20180530,000000,3.03759,3.03759,2.87622,3.00909,538131.80102647,0
+SB.US,D,20180531,000000,3.03759,3.41727,3.03759,3.38886,2087582.6333223,0
+SB.US,D,20180601,000000,3.37934,3.56913,3.36035,3.50271,1271077.5224868,0
+SB.US,D,20180604,000000,3.51221,3.56913,3.47535,3.56913,630567.34424691,0
+SB.US,D,20180605,000000,3.55973,3.67358,3.55052,3.66408,1185874.3623374,0
+SB.US,D,20180606,000000,3.67358,3.7021,3.57865,3.60715,757342.90479729,0
+SB.US,D,20180607,000000,3.60715,3.64507,3.55973,3.63567,295603.73590414,0
+SB.US,D,20180608,000000,3.60715,3.65458,3.46479,3.57865,463002.72652891,0
+SB.US,D,20180611,000000,3.59765,3.62616,3.56424,3.58815,307160.13195639,0
+SB.US,D,20180612,000000,3.60715,3.63567,3.55973,3.60715,289916.16402338,0
+SB.US,D,20180613,000000,3.60715,3.65458,3.55973,3.62616,260614.75203911,0
+SB.US,D,20180614,000000,3.60715,3.7021,3.57865,3.67358,599751.32978743,0
+SB.US,D,20180615,000000,3.65458,3.65458,3.56913,3.60715,402819.67425578,0
+SB.US,D,20180618,000000,3.50271,3.62616,3.4743,3.59765,439632.63950601,0
+SB.US,D,20180619,000000,3.54072,3.64987,3.4837,3.61666,391439.32209508,0
+SB.US,D,20180620,000000,3.62616,3.63567,3.4837,3.57865,396128.96469713,0
+SB.US,D,20180621,000000,3.55973,3.56913,3.4743,3.54072,166111.47435286,0
+SB.US,D,20180622,000000,3.55973,3.64036,3.55023,3.60715,1117174.5357609,0
+SB.US,D,20180625,000000,3.57865,3.57865,3.44578,3.52172,455810.96897126,0
+SB.US,D,20180626,000000,3.50271,3.55023,3.45528,3.51221,745527.13046696,0
+SB.US,D,20180627,000000,3.52172,3.57865,3.29391,3.35084,659910.42342445,0
+SB.US,D,20180628,000000,3.33183,3.37934,3.29391,3.34133,427163.73192126,0
+SB.US,D,20180629,000000,3.33183,3.36035,3.20847,3.22748,535918.23138423,0
+SB.US,D,20180702,000000,3.21797,3.23699,3.12304,3.19897,381667.32359445,0
+SB.US,D,20180703,000000,3.21797,3.29391,3.19897,3.21797,186907.57051176,0
+SB.US,D,20180705,000000,3.2464,3.34614,3.19897,3.25589,487695.746938,0
+SB.US,D,20180706,000000,3.2464,3.35084,3.23699,3.26539,214314.16688228,0
+SB.US,D,20180709,000000,3.28441,3.36035,3.20847,3.35084,204794.2549009,0
+SB.US,D,20180710,000000,3.34133,3.37934,3.21797,3.23699,358851.41024198,0
+SB.US,D,20180711,000000,3.19897,3.30341,3.17996,3.28441,335249.02861663,0
+SB.US,D,20180712,000000,3.32242,3.39836,3.25589,3.38886,336739.67245571,0
+SB.US,D,20180713,000000,3.38886,3.42677,3.33183,3.36035,259475.15430329,0
+SB.US,D,20180716,000000,3.36984,3.36984,3.23699,3.25589,227197.66304003,0
+SB.US,D,20180717,000000,3.22748,3.36035,3.22748,3.31292,188961.76313976,0
+SB.US,D,20180718,000000,3.36984,3.44578,3.30341,3.40776,198582.71806481,0
+SB.US,D,20180719,000000,3.38886,3.44578,3.29391,3.30341,169875.06358457,0
+SB.US,D,20180720,000000,3.30341,3.34133,3.22748,3.2464,216169.39866243,0
+SB.US,D,20180723,000000,3.27491,3.27491,3.17996,3.20847,242628.06638615,0
+SB.US,D,20180724,000000,3.26539,3.32242,3.21797,3.28441,293947.46497184,0
+SB.US,D,20180725,000000,3.29391,3.35084,3.22748,3.26539,237938.4237841,0
+SB.US,D,20180726,000000,3.0661,3.2464,2.96165,3.08502,931852.40195284,0
+SB.US,D,20180727,000000,3.0661,3.07196,2.96165,3.00909,728862.33652035,0
+SB.US,D,20180730,000000,3.02809,3.0756,3.00909,3.0756,388158.0306254,0
+SB.US,D,20180731,000000,3.23699,3.27491,3.12304,3.15154,527374.37340509,0
+SB.US,D,20180801,000000,3.14204,3.29391,3.11353,3.27491,293154.74661996,0
+SB.US,D,20180802,000000,3.2464,3.24792,3.16105,3.20847,244542.67391671,0
+SB.US,D,20180803,000000,3.20847,3.23219,3.13253,3.15154,218198.59097447,0
+SB.US,D,20180806,000000,3.15154,3.23699,3.13974,3.20847,129807.89054028,0
+SB.US,D,20180807,000000,3.19897,3.25589,3.13253,3.16105,161836.42032379,0
+SB.US,D,20180808,000000,3.16105,3.16105,3.03759,3.0471,304719.47611085,0
+SB.US,D,20180809,000000,3.05661,3.11353,3.00909,3.01858,222620.52185979,0
+SB.US,D,20180810,000000,3.00909,3.0518,2.96165,2.99017,182682.51711462,0
+SB.US,D,20180813,000000,2.99017,2.99967,2.85721,2.88573,415530.25156148,0
+SB.US,D,20180814,000000,2.88573,2.95215,2.87622,2.88573,323314.5027855,0
+SB.US,D,20180815,000000,2.87622,2.87622,2.73386,2.74336,497395.86953025,0
+SB.US,D,20180816,000000,2.72434,2.90473,2.72434,2.8098,359355.58328049,0
+SB.US,D,20180817,000000,2.79078,2.824,2.72434,2.73386,311101.84843933,0
+SB.US,D,20180820,000000,2.76227,2.86672,2.76227,2.85721,1208050.6842734,0
+SB.US,D,20180821,000000,2.8383,2.98077,2.80028,2.95215,446005.636716,0
+SB.US,D,20180822,000000,2.96165,3.01858,2.90944,2.93315,363891.05726747,0
+SB.US,D,20180823,000000,2.92365,2.94265,2.8193,2.85721,1005354.3725534,0
+SB.US,D,20180824,000000,2.86672,3.01858,2.86672,2.97116,464594.41331167,0
+SB.US,D,20180827,000000,2.93315,2.99017,2.90473,2.90473,223306.98886884,0
+SB.US,D,20180828,000000,2.90473,2.91423,2.85721,2.86672,188078.41864253,0
+SB.US,D,20180829,000000,2.86672,2.88573,2.82879,2.8383,166059.39036127,0
+SB.US,D,20180830,000000,2.82879,2.8382,2.69584,2.71484,553352.82672642,0
+SB.US,D,20180831,000000,2.71484,2.71484,2.63891,2.64842,361142.06419176,0
+SB.US,D,20180904,000000,2.65792,2.66742,2.53446,2.56298,541836.01450779,0
+SB.US,D,20180905,000000,2.57248,2.60099,2.54397,2.56298,315578.98835572,0
+SB.US,D,20180906,000000,2.57248,2.59149,2.3921,2.40161,405672.83531465,0
+SB.US,D,20180907,000000,2.4206,2.46804,2.38259,2.3921,275025.35083006,0
+SB.US,D,20180910,000000,2.40161,2.46804,2.3921,2.40161,154089.44741588,0
+SB.US,D,20180911,000000,2.43012,2.46804,2.40161,2.45853,109454.50830982,0
+SB.US,D,20180912,000000,2.45853,2.51556,2.40161,2.49654,195644.13925975,0
+SB.US,D,20180913,000000,2.51556,2.52496,2.4111,2.4206,234512.33881782,0
+SB.US,D,20180914,000000,2.4111,2.50605,2.4111,2.47753,220410.07725705,0
+SB.US,D,20180917,000000,2.51556,2.54877,2.47753,2.51556,268746.10480491,0
+SB.US,D,20180918,000000,2.50605,2.62941,2.48704,2.60099,289621.36863103,0
+SB.US,D,20180919,000000,2.60099,2.65792,2.58199,2.59149,183825.23988994,0
+SB.US,D,20180920,000000,2.61991,2.63421,2.57248,2.61039,154973.83359294,0
+SB.US,D,20180921,000000,2.61039,2.61039,2.56298,2.60099,232183.14271427,0
+SB.US,D,20180924,000000,2.59149,2.60099,2.56298,2.58199,157611.36692666,0
+SB.US,D,20180925,000000,2.56298,2.66263,2.55347,2.55347,162233.30033965,0
+SB.US,D,20180926,000000,2.54397,2.61991,2.45853,2.47753,228314.34381954,0
+SB.US,D,20180927,000000,2.47753,2.68633,2.43012,2.68633,272349.27534257,0
+SB.US,D,20180928,000000,2.65792,2.76227,2.61991,2.73386,281051.46865612,0
+SB.US,D,20181001,000000,2.76227,2.89523,2.74336,2.88573,426208.51151565,0
+SB.US,D,20181002,000000,2.88573,2.88573,2.72434,2.78128,263389.78711061,0
+SB.US,D,20181003,000000,2.78128,2.85721,2.75286,2.8193,206774.48826085,0
+SB.US,D,20181004,000000,2.79078,2.89523,2.79078,2.87622,321245.72663985,0
+SB.US,D,20181005,000000,2.87622,2.87622,2.75286,2.77177,176852.23509692,0
+SB.US,D,20181008,000000,2.80028,2.80028,2.65792,2.73386,197166.03349378,0
+SB.US,D,20181009,000000,2.71484,2.72434,2.60099,2.64842,174478.24676061,0
+SB.US,D,20181010,000000,2.67693,2.69584,2.44902,2.45853,267481.5054893,0
+SB.US,D,20181011,000000,2.46804,2.54397,2.4206,2.43012,250219.82899916,0
+SB.US,D,20181012,000000,2.44902,2.50605,2.44902,2.49654,240879.08594882,0
+SB.US,D,20181015,000000,2.47753,2.48704,2.4111,2.4206,209739.1090617,0
+SB.US,D,20181016,000000,2.43962,2.51556,2.3921,2.48704,148641.46189638,0
+SB.US,D,20181017,000000,2.46804,2.49654,2.40161,2.44902,113288.93177011,0
+SB.US,D,20181018,000000,2.56298,2.61039,2.4206,2.46804,419385.50861839,0
+SB.US,D,20181019,000000,2.45853,2.49654,2.38903,2.4111,357613.894602,0
+SB.US,D,20181022,000000,2.4206,2.55827,2.4206,2.46804,271800.31007129,0
+SB.US,D,20181023,000000,2.46804,2.46804,2.29715,2.3921,332577.11984847,0
+SB.US,D,20181024,000000,2.3921,2.40161,2.1928,2.1928,275220.14495858,0
+SB.US,D,20181025,000000,2.24023,2.37309,2.21651,2.36358,683004.46529195,0
+SB.US,D,20181026,000000,2.32567,2.51075,2.32567,2.4206,357487.85134236,0
+SB.US,D,20181029,000000,2.45853,2.59149,2.45853,2.50605,499207.35075748,0
+SB.US,D,20181030,000000,2.49654,2.52496,2.21172,2.37309,554570.55044961,0
+SB.US,D,20181031,000000,2.40161,2.4206,2.32567,2.40161,212112.05571819,0
+SB.US,D,20181101,000000,2.4206,2.47753,2.36358,2.4206,494107.28630176,0
+SB.US,D,20181102,000000,2.43012,2.49654,2.35889,2.40161,281869.18732395,0
+SB.US,D,20181105,000000,2.3921,2.4111,2.33517,2.37309,156787.39817982,0
+SB.US,D,20181106,000000,2.38259,2.4206,2.32567,2.3921,196041.01927561,0
+SB.US,D,20181107,000000,2.4206,2.43012,2.27825,2.35418,208750.55490147,0
+SB.US,D,20181108,000000,2.36358,2.4206,2.27825,2.34468,246966.66288494,0
+SB.US,D,20181109,000000,2.35418,2.35418,2.24023,2.24973,358361.82072112,0
+SB.US,D,20181112,000000,2.29715,2.29715,2.10737,2.14528,267744.00880688,0
+SB.US,D,20181113,000000,2.12628,2.169,2.06935,2.08836,258347.01504563,0
+SB.US,D,20181114,000000,2.11686,2.12628,1.99342,2.03143,327433.30483982,0
+SB.US,D,20181115,000000,2.04093,2.12628,2.00291,2.09787,271333.63750672,0
+SB.US,D,20181116,000000,2.05984,2.09787,2.02193,2.05984,225205.97120192,0
+SB.US,D,20181119,000000,2.05984,2.09787,1.94599,1.95549,169209.43017217,0
+SB.US,D,20181120,000000,1.92698,1.94599,1.79412,1.80353,390717.43797176,0
+SB.US,D,20181121,000000,1.87006,1.93649,1.80353,1.83204,273060.74266758,0
+SB.US,D,20181123,000000,1.86056,1.94599,1.85105,1.88896,153234.22827409,0
+SB.US,D,20181126,000000,1.92698,2.00291,1.84625,1.87006,259405.36175457,0
+SB.US,D,20181127,000000,1.87956,2.04093,1.87956,2.01242,432089.8358451,0
+SB.US,D,20181128,000000,2.01242,2.04093,1.90798,1.97441,238249.88605376,0
+SB.US,D,20181129,000000,1.9649,1.98391,1.89847,1.92698,349681.50268404,0
+SB.US,D,20181130,000000,1.93649,1.93649,1.86056,1.88896,226197.65040165,0
+SB.US,D,20181203,000000,1.93649,2.04093,1.93649,2.02193,350298.17714437,0
+SB.US,D,20181204,000000,2.00291,2.03143,1.86056,1.86056,247538.54511251,0
+SB.US,D,20181206,000000,1.84154,1.86056,1.73709,1.78462,448252.54011286,0
+SB.US,D,20181207,000000,1.78462,1.91748,1.77511,1.80353,370773.43591513,0
+SB.US,D,20181210,000000,1.81303,1.85105,1.73709,1.83204,226580.9885797,0
+SB.US,D,20181211,000000,1.87006,1.93649,1.83204,1.86056,250814.62818302,0
+SB.US,D,20181212,000000,1.88896,1.92698,1.83204,1.86056,496237.52155746,0
+SB.US,D,20181213,000000,1.88896,1.89847,1.73709,1.78462,321821.77558676,0
+SB.US,D,20181214,000000,1.7656,1.7656,1.64215,1.65165,524020.16434721,0
+SB.US,D,20181217,000000,1.66116,1.69917,1.55682,1.64215,443526.4387167,0
+SB.US,D,20181218,000000,1.65165,1.68968,1.62324,1.67067,241563.4695982,0
+SB.US,D,20181219,000000,1.68017,1.73709,1.60424,1.60424,386629.88631238,0
+SB.US,D,20181220,000000,1.68017,1.69917,1.5283,1.62324,641994.57200004,0
+SB.US,D,20181221,000000,1.62324,1.73709,1.61374,1.65165,652469.70438702,0
+SB.US,D,20181224,000000,1.65165,1.69917,1.60433,1.63276,135160.04151526,0
+SB.US,D,20181226,000000,1.59473,1.71339,1.59473,1.69917,483260.27421487,0
+SB.US,D,20181227,000000,1.65165,1.70868,1.64215,1.68968,302100.6930141,0
+SB.US,D,20181228,000000,1.68017,1.73709,1.61844,1.65165,384454.85882393,0
+SB.US,D,20181231,000000,1.66116,1.70868,1.66116,1.68968,285045.26913063,0
+SB.US,D,20190102,000000,1.65165,1.87956,1.65165,1.85105,470465.3208428,0
+SB.US,D,20190103,000000,1.81303,1.91748,1.80593,1.87006,447085.85870142,0
+SB.US,D,20190104,000000,1.93649,2.02193,1.90327,1.93649,511543.96500362,0
+SB.US,D,20190107,000000,1.94599,1.99342,1.91287,1.97441,300848.59385647,0
+SB.US,D,20190108,000000,1.99342,2.01242,1.93649,1.98391,214621.46243261,0
+SB.US,D,20190109,000000,1.99342,2.04093,1.94599,1.97441,242223.89461147,0
+SB.US,D,20190110,000000,1.97441,1.97441,1.87956,1.89847,180082.48425484,0
+SB.US,D,20190111,000000,1.87956,1.94599,1.85105,1.91748,304645.51684281,0
+SB.US,D,20190114,000000,1.88896,1.91748,1.85105,1.85105,117280.64888495,0
+SB.US,D,20190115,000000,1.85105,1.89847,1.84154,1.86056,145317.46155361,0
+SB.US,D,20190116,000000,1.87006,1.87956,1.7656,1.83204,250423.99824616,0
+SB.US,D,20190117,000000,1.82254,1.94599,1.80353,1.89847,245444.76865092,0
+SB.US,D,20190118,000000,1.90798,1.9507,1.87956,1.88896,362450.41406031,0
+SB.US,D,20190122,000000,1.88896,1.88896,1.72759,1.78462,354852.40136831,0
+SB.US,D,20190123,000000,1.78462,1.81303,1.69917,1.7656,391725.78404878,0
+SB.US,D,20190124,000000,1.73709,1.87006,1.70868,1.83204,224327.83510385,0
+SB.US,D,20190125,000000,1.82254,1.82254,1.74661,1.79412,371633.86345606,0
+SB.US,D,20190128,000000,1.7656,1.81303,1.61374,1.65165,406507.22085979,0
+SB.US,D,20190129,000000,1.67067,1.68017,1.5378,1.55682,538989.10352791,0
+SB.US,D,20190130,000000,1.58522,1.58522,1.40484,1.49979,2163812.7634018,0
+SB.US,D,20190131,000000,1.51879,1.5378,1.46186,1.47137,626044.37041792,0
+SB.US,D,20190201,000000,1.47137,1.5473,1.44287,1.5378,399196.71180133,0
+SB.US,D,20190204,000000,1.5283,1.5453,1.49508,1.51879,440794.1125183,0
+SB.US,D,20190205,000000,1.5283,1.60424,1.5093,1.5283,544454.79760454,0
+SB.US,D,20190206,000000,1.5378,1.56622,1.48088,1.5473,199010.84847562,0
+SB.US,D,20190207,000000,1.5093,1.51879,1.43336,1.45237,284665.05599208,0
+SB.US,D,20190208,000000,1.44287,1.49028,1.42385,1.47137,371841.15774257,0
+SB.US,D,20190211,000000,1.49028,1.51879,1.46186,1.48088,225568.47578334,0
+SB.US,D,20190212,000000,1.49028,1.54875,1.48616,1.5283,294361.01186501,0
+SB.US,D,20190213,000000,1.5378,1.56622,1.49028,1.51879,207222.41058845,0
+SB.US,D,20190214,000000,1.49979,1.55682,1.49979,1.5283,200457.74176177,0
+SB.US,D,20190215,000000,1.5283,1.5473,1.5093,1.51879,317241.50936702,0
+SB.US,D,20190219,000000,1.5378,1.61374,1.5378,1.59473,713870.48038336,0
+SB.US,D,20190220,000000,1.59473,1.61374,1.42385,1.43336,854492.04925593,0
+SB.US,D,20190221,000000,1.46186,1.48088,1.35454,1.37643,574211.42367522,0
+SB.US,D,20190222,000000,1.39544,1.39544,1.31,1.34791,450424.44256184,0
+SB.US,D,20190225,000000,1.39544,1.47137,1.39544,1.45237,940132.71493457,0
+SB.US,D,20190226,000000,1.47137,1.49508,1.37643,1.47137,487524.91144562,0
+SB.US,D,20190227,000000,1.48088,1.49028,1.42145,1.47137,430259.6043809,0
+SB.US,D,20190228,000000,1.46186,1.47137,1.42385,1.42385,228482.05427245,0
+SB.US,D,20190301,000000,1.42385,1.47137,1.42385,1.46186,205457.80495365,0
+SB.US,D,20190304,000000,1.46186,1.51879,1.45429,1.49028,435362.79387611,0
+SB.US,D,20190305,000000,1.5093,1.51879,1.44287,1.46186,328179.14759927,0
+SB.US,D,20190306,000000,1.45237,1.46186,1.31,1.36693,427838.74045217,0
+SB.US,D,20190307,000000,1.34791,1.35743,1.31,1.32892,213721.45105807,0
+SB.US,D,20190308,000000,1.31,1.32892,1.21506,1.28149,351386.73256843,0
+SB.US,D,20190311,000000,1.29099,1.36693,1.25298,1.33842,202289.01490579,0
+SB.US,D,20190312,000000,1.33842,1.39544,1.3195,1.37643,116791.05936408,0
+SB.US,D,20190313,000000,1.36693,1.40484,1.34791,1.39544,251165.67428629,0
+SB.US,D,20190314,000000,1.41435,1.44287,1.39247,1.43336,229273.73094449,0
+SB.US,D,20190315,000000,1.45237,1.47137,1.43336,1.46186,604896.18647591,0
+SB.US,D,20190318,000000,1.48088,1.51879,1.44287,1.47137,223296.57207052,0
+SB.US,D,20190319,000000,1.49028,1.49979,1.40484,1.41435,205705.72475358,0
+SB.US,D,20190320,000000,1.42385,1.46186,1.39544,1.44287,119571.30283474,0
+SB.US,D,20190321,000000,1.44287,1.45237,1.40484,1.43336,166290.6432839,0
+SB.US,D,20190322,000000,1.41435,1.44287,1.32892,1.32892,349787.75402686,0
+SB.US,D,20190325,000000,1.32892,1.35743,1.28149,1.3195,240715.54221525,0
+SB.US,D,20190326,000000,1.33842,1.38594,1.29099,1.37643,234610.256722,0
+SB.US,D,20190327,000000,1.38594,1.44287,1.34791,1.42385,315609.19707085,0
+SB.US,D,20190328,000000,1.44287,1.47137,1.40484,1.44287,253999.04342835,0
+SB.US,D,20190329,000000,1.44287,1.44287,1.37643,1.38594,293509.95944255,0
+SB.US,D,20190401,000000,1.41435,1.44287,1.37643,1.43336,117573.36091765,0
+SB.US,D,20190402,000000,1.43336,1.43336,1.37643,1.38594,129714.13935544,0
+SB.US,D,20190403,000000,1.39544,1.44287,1.38594,1.38594,124294.27919141,0
+SB.US,D,20190404,000000,1.39544,1.47137,1.38594,1.42385,402862.38312887,0
+SB.US,D,20190405,000000,1.42385,1.49979,1.42385,1.45237,421396.99237329,0
+SB.US,D,20190408,000000,1.45237,1.49028,1.43336,1.44287,285124.43679783,0
+SB.US,D,20190409,000000,1.44287,1.44853,1.37643,1.37643,433421.10266994,0
+SB.US,D,20190410,000000,1.37643,1.45237,1.37643,1.44287,224432.00308702,0
+SB.US,D,20190411,000000,1.43336,1.49489,1.42385,1.42385,503246.98514459,0
+SB.US,D,20190412,000000,1.44287,1.5473,1.42385,1.46186,737020.77296177,0
+SB.US,D,20190415,000000,1.47137,1.51879,1.4445,1.48088,145354.96202755,0
+SB.US,D,20190416,000000,1.49028,1.60424,1.48088,1.57573,338537.61184512,0
+SB.US,D,20190417,000000,1.60424,1.68968,1.5378,1.56622,649628.0018063,0
+SB.US,D,20190418,000000,1.56622,1.59473,1.5283,1.5378,135382.96099923,0
+SB.US,D,20190422,000000,1.5378,1.61374,1.49979,1.59473,316480.0414101,0
+SB.US,D,20190423,000000,1.59473,1.65165,1.57573,1.61374,222766.35703623,0
+SB.US,D,20190424,000000,1.61374,1.61374,1.5378,1.5378,174334.49494383,0
+SB.US,D,20190425,000000,1.5473,1.60424,1.5093,1.55682,193183.69149741,0
+SB.US,D,20190426,000000,1.55682,1.59473,1.51879,1.56622,143976.81961029,0
+SB.US,D,20190429,000000,1.55682,1.84154,1.5378,1.79412,812952.98260952,0
+SB.US,D,20190430,000000,1.81303,1.82254,1.68017,1.69917,315901.90910353,0
+SB.US,D,20190501,000000,1.72759,1.83204,1.71819,1.74661,403488.43270769,0
+SB.US,D,20190502,000000,1.73709,1.80353,1.63276,1.66116,400696.73075889,0
+SB.US,D,20190503,000000,1.68968,1.73709,1.66116,1.71819,150491.48527737,0
+SB.US,D,20190506,000000,1.66116,1.66116,1.58522,1.64215,372246.37119708,0
+SB.US,D,20190507,000000,1.63276,1.65165,1.51879,1.5378,306853.87808589,0
+SB.US,D,20190508,000000,1.5378,1.65165,1.5378,1.57573,219130.89442379,0
+SB.US,D,20190509,000000,1.57573,1.57573,1.47137,1.49979,532541.10537004,0
+SB.US,D,20190510,000000,1.5093,1.5378,1.48088,1.51879,235316.51564785,0
+SB.US,D,20190513,000000,1.5473,1.59473,1.44287,1.47137,378516.24210373,0
+SB.US,D,20190514,000000,1.49979,1.56622,1.49028,1.5378,220216.32480836,0
+SB.US,D,20190515,000000,1.5283,1.59627,1.48692,1.58522,197437.91192984,0
+SB.US,D,20190516,000000,1.61374,1.61374,1.5378,1.56622,147889.36905794,0
+SB.US,D,20190517,000000,1.5378,1.5378,1.48088,1.49028,272081.56362584,0
+SB.US,D,20190520,000000,1.49028,1.56622,1.46186,1.56622,223115.31977983,0
+SB.US,D,20190521,000000,1.60424,1.65165,1.59473,1.63276,203268.19394754,0
+SB.US,D,20190522,000000,1.63276,1.64215,1.49028,1.5093,121237.99056537,0
+SB.US,D,20190523,000000,1.48088,1.50651,1.42385,1.44287,260485.58373999,0
+SB.US,D,20190524,000000,1.47137,1.5473,1.47137,1.5283,252522.98310692,0
+SB.US,D,20190528,000000,1.61374,1.61374,1.45237,1.46186,451667.16660098,0
+SB.US,D,20190529,000000,1.43336,1.45237,1.40484,1.41435,463748.56928837,0
+SB.US,D,20190530,000000,1.39544,1.44287,1.37643,1.38594,234935.26082947,0
+SB.US,D,20190531,000000,1.35743,1.41435,1.32892,1.33842,148269.58219648,0
+SB.US,D,20190603,000000,1.32892,1.36693,1.28149,1.3195,220901.75013758,0
+SB.US,D,20190604,000000,1.32892,1.36693,1.29099,1.32892,544913.13673045,0
+SB.US,D,20190605,000000,1.3195,1.36693,1.28149,1.33842,193004.52256636,0
+SB.US,D,20190606,000000,1.32892,1.35743,1.29099,1.34791,245976.02536505,0
+SB.US,D,20190607,000000,1.40484,1.43336,1.32892,1.41435,209434.93855087,0
+SB.US,D,20190610,000000,1.41435,1.44287,1.32892,1.34791,239762.4051693,0
+SB.US,D,20190611,000000,1.35743,1.38027,1.32892,1.35743,151540.45686784,0
+SB.US,D,20190612,000000,1.34791,1.34791,1.29099,1.31,361682.69602439,0
+SB.US,D,20190613,000000,1.33842,1.36693,1.31653,1.33842,145075.79183267,0
+SB.US,D,20190614,000000,1.33842,1.37643,1.30049,1.32892,182487.72298611,0
+SB.US,D,20190617,000000,1.32892,1.36693,1.30049,1.31,134636.07655995,0
+SB.US,D,20190618,000000,1.31,1.37643,1.31,1.32892,150456.06816311,0
+SB.US,D,20190619,000000,1.32892,1.41435,1.32892,1.37643,139870.51771395,0
+SB.US,D,20190620,000000,1.41435,1.43345,1.37643,1.37643,134363.15644406,0
+SB.US,D,20190621,000000,1.35743,1.42385,1.34791,1.35743,451147.36836499,0
+SB.US,D,20190624,000000,1.34791,1.40399,1.34791,1.38594,102389.83569163,0
+SB.US,D,20190625,000000,1.37643,1.41435,1.37643,1.38594,136134.01215785,0
+SB.US,D,20190626,000000,1.38594,1.43336,1.38594,1.43336,306109.07700626,0
+SB.US,D,20190627,000000,1.43336,1.49028,1.42385,1.46186,306821.5860111,0
+SB.US,D,20190628,000000,1.46186,1.5093,1.46186,1.48088,417928.19853392,0
+SB.US,D,20190701,000000,1.49028,1.58522,1.49028,1.57573,390230.97349038,0
+SB.US,D,20190702,000000,1.57573,1.5957,1.5378,1.57573,302056.94246118,0
+SB.US,D,20190703,000000,1.58522,1.64215,1.58522,1.63276,189513.85345053,0
+SB.US,D,20190705,000000,1.68968,1.82254,1.64215,1.80353,1147382.2091986,0
+SB.US,D,20190708,000000,1.81303,1.84154,1.72759,1.83204,602126.35980358,0
+SB.US,D,20190709,000000,1.83204,1.99342,1.81303,1.9649,798431.96575642,0
+SB.US,D,20190710,000000,1.9649,1.97441,1.85105,1.88896,352998.21126799,0
+SB.US,D,20190711,000000,1.88896,1.94599,1.88243,1.94599,336931.34154473,0
+SB.US,D,20190712,000000,1.92698,1.94599,1.87956,1.92698,326124.95497127,0
+SB.US,D,20190715,000000,1.93649,1.99342,1.88896,1.94599,332129.19752087,0
+SB.US,D,20190716,000000,1.92698,1.99342,1.90798,1.93649,311835.19104081,0
+SB.US,D,20190717,000000,1.92698,1.9649,1.84299,1.85105,406347.84384555,0
+SB.US,D,20190718,000000,1.85105,1.94599,1.85105,1.91748,423314.72494334,0
+SB.US,D,20190719,000000,1.94599,2.17379,1.93649,2.14528,935233.69468635,0
+SB.US,D,20190722,000000,2.15479,2.25923,2.14528,2.20221,690951.44072756,0
+SB.US,D,20190723,000000,2.24023,2.24973,2.11686,2.15479,730245.68733677,0
+SB.US,D,20190724,000000,2.11686,2.14059,2.04093,2.12628,611707.73089503,0
+SB.US,D,20190725,000000,2.08836,2.1643,2.06935,2.07885,403578.01717321,0
+SB.US,D,20190726,000000,2.08836,2.11686,2.04093,2.06935,373770.34879077,0
+SB.US,D,20190729,000000,2.09787,2.13578,1.97441,1.99342,341165.77006036,0
+SB.US,D,20190730,000000,1.97441,2.03143,1.87102,1.97441,480557.11505175,0
+SB.US,D,20190731,000000,1.9649,1.99342,1.90798,1.92698,287970.30609788,0
+SB.US,D,20190801,000000,1.90798,1.9649,1.78462,1.79412,552271.56306118,0
+SB.US,D,20190802,000000,1.68968,1.78932,1.67067,1.68968,452411.96768061,0
+SB.US,D,20190805,000000,1.61374,1.61374,1.49979,1.5378,723509.14386554,0
+SB.US,D,20190806,000000,1.5473,1.65165,1.5473,1.60424,412698.96577907,0
+SB.US,D,20190807,000000,1.60424,1.62324,1.5378,1.59473,201607.75629591,0
+SB.US,D,20190808,000000,1.70868,1.73709,1.59473,1.70868,395952.92080558,0
+SB.US,D,20190809,000000,1.70868,1.72731,1.61374,1.67067,321434.27068939,0
+SB.US,D,20190812,000000,1.64215,1.68017,1.62065,1.68017,152315.46666259,0
+SB.US,D,20190813,000000,1.66116,1.7656,1.66116,1.72759,246399.98905653,0
+SB.US,D,20190814,000000,1.66116,1.71819,1.55719,1.60424,294470.38824733,0
+SB.US,D,20190815,000000,1.62324,1.66116,1.57025,1.64215,253076.11509752,0
+SB.US,D,20190816,000000,1.67067,1.75611,1.67067,1.73709,205168.21796045,0
+SB.US,D,20190819,000000,1.79412,1.83204,1.7656,1.78462,259998.07757878,0
+SB.US,D,20190820,000000,1.7656,1.80353,1.73115,1.78462,151208.16100155,0
+SB.US,D,20190821,000000,1.80353,1.80353,1.72759,1.75611,242905.15322136,0
+SB.US,D,20190822,000000,1.77511,1.83204,1.74661,1.81303,245780.18955669,0
+SB.US,D,20190823,000000,1.80353,1.82254,1.66116,1.67067,401344.65561417,0
+SB.US,D,20190826,000000,1.72759,1.7656,1.68968,1.75611,156476.97758999,0
+SB.US,D,20190827,000000,1.77511,1.78462,1.68968,1.74661,231182.08839606,0
+SB.US,D,20190828,000000,1.73709,1.87956,1.72759,1.85105,328301.02413958,0
+SB.US,D,20190829,000000,1.88896,1.92698,1.85114,1.89847,218159.00714086,0
+SB.US,D,20190830,000000,1.89847,2.03143,1.89847,1.95549,504894.92263824,0
+SB.US,D,20190903,000000,1.98391,2.04093,1.87956,2.03143,743958.36064052,0
+SB.US,D,20190904,000000,1.81303,1.94599,1.7656,1.94599,936045.1632752,0
+SB.US,D,20190905,000000,1.97441,2.01242,1.89847,1.95549,356775.34233752,0
+SB.US,D,20190906,000000,1.9649,2.00291,1.89847,1.94599,268633.6033831,0
+SB.US,D,20190909,000000,1.94599,1.98391,1.92698,1.97441,372064.07722653,0
+SB.US,D,20190910,000000,1.97441,2.04093,1.93649,1.9649,389552.83991998,0
+SB.US,D,20190911,000000,1.97441,2.00291,1.91748,1.99342,215336.05479711,0
+SB.US,D,20190912,000000,2.01242,2.05984,1.94599,2.05035,465530.88348032,0
+SB.US,D,20190913,000000,2.06935,2.08836,2.04765,2.06935,318997.78156317,0
+SB.US,D,20190916,000000,2.08836,2.12628,1.92429,1.94599,380718.35326782,0
+SB.US,D,20190917,000000,1.90798,1.98391,1.88896,1.88896,379880.84268318,0
+SB.US,D,20190918,000000,1.88896,1.94599,1.86056,1.89847,262319.98192352,0
+SB.US,D,20190919,000000,1.89847,1.99342,1.88896,1.89847,544569.38238601,0
+SB.US,D,20190920,000000,1.88896,1.91748,1.85105,1.86056,273390.95517422,0
+SB.US,D,20190923,000000,1.82254,1.85105,1.75611,1.83204,320857.18006267,0
+SB.US,D,20190924,000000,1.83204,1.86056,1.79412,1.83204,165338.54791778,0
+SB.US,D,20190925,000000,1.84154,1.85105,1.80353,1.81303,192597.2257522,0
+SB.US,D,20190926,000000,1.80353,1.80353,1.71819,1.71819,285130.68687682,0
+SB.US,D,20190927,000000,1.72759,1.75611,1.66116,1.68968,267390.87934395,0
+SB.US,D,20190930,000000,1.68968,1.72759,1.60424,1.66116,447630.65725338,0
+SB.US,D,20191001,000000,1.67067,1.70868,1.56622,1.58522,286499.4541756,0
+SB.US,D,20191002,000000,1.60424,1.62324,1.56152,1.58522,276719.1222363,0
+SB.US,D,20191003,000000,1.56622,1.60424,1.5473,1.57573,164338.5352794,0
+SB.US,D,20191004,000000,1.57573,1.69917,1.57573,1.69917,307220.54938662,0
+SB.US,D,20191007,000000,1.71819,1.77511,1.68986,1.7656,286354.660679,0
+SB.US,D,20191008,000000,1.73709,1.73777,1.64215,1.68017,449623.3907713,0
+SB.US,D,20191009,000000,1.69917,1.77511,1.69437,1.72759,330783.34717837,0
+SB.US,D,20191010,000000,1.70868,1.79412,1.69927,1.78462,443678.52397212,0
+SB.US,D,20191011,000000,1.80353,1.86056,1.80353,1.82254,435061.74840478,0
+SB.US,D,20191014,000000,1.81303,1.83204,1.7656,1.80353,191601.37983315,0
+SB.US,D,20191015,000000,1.82254,1.84154,1.73709,1.74661,189676.35550427,0
+SB.US,D,20191016,000000,1.71819,1.77511,1.71819,1.75611,121774.45567866,0
+SB.US,D,20191017,000000,1.77511,1.82254,1.73709,1.75611,214635.00427042,0
+SB.US,D,20191018,000000,1.72759,1.78462,1.72759,1.73709,188801.34444568,0
+SB.US,D,20191021,000000,1.78462,1.78462,1.69917,1.71819,286078.61552362,0
+SB.US,D,20191022,000000,1.72759,1.72759,1.69917,1.70868,138150.70431191,0
+SB.US,D,20191023,000000,1.70868,1.83684,1.70868,1.81303,330600.01152801,0
+SB.US,D,20191024,000000,1.82254,1.88896,1.82254,1.85105,307804.93177219,0
+SB.US,D,20191025,000000,1.74661,1.79412,1.68968,1.69917,564535.2597191,0
+SB.US,D,20191028,000000,1.69917,1.7656,1.68017,1.69917,226967.45179724,0
+SB.US,D,20191029,000000,1.69917,1.70868,1.65156,1.68968,223565.32546709,0
+SB.US,D,20191030,000000,1.68968,1.68968,1.63276,1.63276,221716.34376592,0
+SB.US,D,20191031,000000,1.65165,1.65165,1.5378,1.5473,496930.23864551,0
+SB.US,D,20191101,000000,1.57573,1.65646,1.57573,1.65165,462915.22542305,0
+SB.US,D,20191104,000000,1.68968,1.73709,1.65165,1.66116,325306.19462361,0
+SB.US,D,20191105,000000,1.68017,1.71819,1.67067,1.68017,337361.5553152,0
+SB.US,D,20191106,000000,1.68968,1.68968,1.59473,1.63276,184977.33778372,0
+SB.US,D,20191107,000000,1.63276,1.67067,1.55682,1.58522,332520.86913756,0
+SB.US,D,20191108,000000,1.56622,1.65165,1.56622,1.62324,199416.06193013,0
+SB.US,D,20191111,000000,1.61374,1.62324,1.59473,1.59473,77779.107989243,0
+SB.US,D,20191112,000000,1.59473,1.64215,1.59473,1.59473,97169.978055267,0
+SB.US,D,20191113,000000,1.57573,1.57573,1.48088,1.48088,597152.33860748,0
+SB.US,D,20191114,000000,1.5283,1.58522,1.51879,1.5283,489968.69233064,0
+SB.US,D,20191115,000000,1.5473,1.60424,1.5473,1.55682,261303.30240783,0
+SB.US,D,20191118,000000,1.5473,1.55682,1.49979,1.5093,303452.79343557,0
+SB.US,D,20191119,000000,1.51879,1.57573,1.49681,1.5473,241689.51285784,0
+SB.US,D,20191120,000000,1.57573,1.60424,1.52062,1.58522,357328.47432813,0
+SB.US,D,20191121,000000,1.58522,1.69917,1.55682,1.68968,388258.03188925,0
+SB.US,D,20191122,000000,1.70868,1.70868,1.56622,1.58522,292883.90986373,0
+SB.US,D,20191125,000000,1.58522,1.64215,1.5473,1.62324,226082.02394034,0
+SB.US,D,20191126,000000,1.61374,1.64215,1.58522,1.60424,113911.85630942,0
+SB.US,D,20191127,000000,1.59473,1.65165,1.59473,1.59473,123492.18572104,0
+SB.US,D,20191129,000000,1.60424,1.70389,1.59473,1.66116,195116.0075851,0
+SB.US,D,20191202,000000,1.68017,1.70868,1.61374,1.66116,358358.69568162,0
+SB.US,D,20191203,000000,1.63276,1.65165,1.58522,1.59473,266964.83229281,0
+SB.US,D,20191204,000000,1.59473,1.65165,1.56622,1.56622,155976.97127081,0
+SB.US,D,20191205,000000,1.56622,1.63276,1.56622,1.60424,98510.61999859,0
+SB.US,D,20191206,000000,1.68968,1.71819,1.59473,1.61374,122685.92553135,0
+SB.US,D,20191209,000000,1.61374,1.65165,1.58522,1.59473,90025.09609003,0
+SB.US,D,20191210,000000,1.60424,1.65165,1.58522,1.65165,138921.54738732,0
+SB.US,D,20191211,000000,1.64215,1.72759,1.60424,1.70868,357213.88954664,0
+SB.US,D,20191212,000000,1.70868,1.70868,1.63276,1.64215,175449.09236369,0
+SB.US,D,20191213,000000,1.63276,1.67067,1.60424,1.63276,155251.96210798,0
+SB.US,D,20191216,000000,1.63276,1.66116,1.56622,1.57573,304451.76439413,0
+SB.US,D,20191217,000000,1.59473,1.64215,1.59242,1.61374,121455.70165017,0
+SB.US,D,20191218,000000,1.61374,1.65165,1.60424,1.61374,88531.327211456,0
+SB.US,D,20191219,000000,1.59473,1.68968,1.59473,1.66116,236441.52986602,0
+SB.US,D,20191220,000000,1.66116,1.69917,1.61374,1.61374,510730.4130551,0
+SB.US,D,20191223,000000,1.65165,1.67067,1.62324,1.64215,192109.71959099,0
+SB.US,D,20191224,000000,1.67067,1.67067,1.64215,1.66116,62334.121125481,0
+SB.US,D,20191226,000000,1.65165,1.69917,1.64215,1.67067,144075.77919429,0
+SB.US,D,20191227,000000,1.68968,1.69917,1.65165,1.66116,143569.52279611,0
+SB.US,D,20191230,000000,1.66116,1.66116,1.61374,1.61374,316075.86963542,0
+SB.US,D,20191231,000000,1.60424,1.63276,1.60424,1.61374,200736.91195665,0
+SB.US,D,20200102,000000,1.61374,1.66116,1.57573,1.61374,314803.97856099,0
+SB.US,D,20200103,000000,1.59473,1.61374,1.5093,1.5473,593981.46519997,0
+SB.US,D,20200106,000000,1.5283,1.58522,1.49979,1.57573,281425.43171567,0
+SB.US,D,20200107,000000,1.57573,1.59473,1.55682,1.58522,193263.90084445,0
+SB.US,D,20200108,000000,1.59473,1.60424,1.5378,1.5473,159302.01329341,0
+SB.US,D,20200109,000000,1.5473,1.57573,1.5093,1.5283,233852.95548439,0
+SB.US,D,20200110,000000,1.5283,1.5473,1.5093,1.5093,180044.98378091,0
+SB.US,D,20200113,000000,1.5378,1.56622,1.51879,1.5473,292797.45043771,0
+SB.US,D,20200114,000000,1.5378,1.66116,1.5283,1.65165,413006.2613294,0
+SB.US,D,20200115,000000,1.66116,1.66116,1.56622,1.57573,189123.22351367,0
+SB.US,D,20200116,000000,1.55682,1.60424,1.5283,1.5283,255934.48455555,0
+SB.US,D,20200117,000000,1.5283,1.5473,1.51879,1.51879,199676.48188803,0
+SB.US,D,20200121,000000,1.5378,1.5378,1.45237,1.45237,338364.69299307,0
+SB.US,D,20200122,000000,1.46186,1.48088,1.44287,1.44287,270154.4559373,0
+SB.US,D,20200123,000000,1.45237,1.47137,1.41435,1.41435,253353.20193273,0
+SB.US,D,20200124,000000,1.41435,1.44287,1.39544,1.39544,186825.27780506,0
+SB.US,D,20200127,000000,1.39544,1.39544,1.30069,1.33842,315111.27411132,0
+SB.US,D,20200128,000000,1.34791,1.34791,1.3195,1.32892,361064.97988423,0
+SB.US,D,20200129,000000,1.34791,1.34791,1.25298,1.30049,405750.96130201,0
+SB.US,D,20200130,000000,1.28149,1.3195,1.25298,1.25298,326100.99633514,0
+SB.US,D,20200131,000000,1.30049,1.30049,1.23406,1.23406,317331.09383255,0
+SB.US,D,20200203,000000,1.22456,1.26248,1.21506,1.21506,337867.81171338,0
+SB.US,D,20200204,000000,1.24347,1.27198,1.23406,1.23406,388851.78939328,0
+SB.US,D,20200205,000000,1.27198,1.3195,1.23406,1.23406,570581.16946195,0
+SB.US,D,20200206,000000,1.24347,1.29099,1.23406,1.24347,417708.40408944,0
+SB.US,D,20200207,000000,1.24347,1.24347,1.18654,1.20556,372942.21332462,0
+SB.US,D,20200210,000000,1.21506,1.24347,1.20556,1.20556,317022.75660238,0
+SB.US,D,20200211,000000,1.23406,1.34791,1.22926,1.28149,555790.35753246,0
+SB.US,D,20200212,000000,1.31,1.34791,1.31,1.3195,290233.87637204,0
+SB.US,D,20200213,000000,1.32892,1.34791,1.30049,1.32892,290913.05162227,0
+SB.US,D,20200214,000000,1.33842,1.34791,1.28149,1.30049,490892.66234131,0
+SB.US,D,20200218,000000,1.31,1.34791,1.31,1.3195,272177.39817034,0
+SB.US,D,20200219,000000,1.3195,1.35743,1.3195,1.32892,189723.23109669,0
+SB.US,D,20200220,000000,1.32892,1.34791,1.32421,1.33842,280805.63221584,0
+SB.US,D,20200221,000000,1.33842,1.35743,1.3195,1.33842,260301.20640979,0
+SB.US,D,20200224,000000,1.28149,1.31,1.25298,1.26248,500728.20331168,0
+SB.US,D,20200225,000000,1.29099,1.29099,1.17704,1.18654,522142.01561075,0
+SB.US,D,20200226,000000,1.18654,1.22456,1.16754,1.18654,393978.93752463,0
+SB.US,D,20200227,000000,1.16754,1.22456,1.05368,1.20556,727522.73625686,0
+SB.US,D,20200228,000000,1.13913,1.30049,1.13913,1.25298,481818.58932788,0
+SB.US,D,20200302,000000,1.22456,1.32892,1.19605,1.28149,382592.33528495,0
+SB.US,D,20200303,000000,1.28149,1.3195,1.28149,1.28149,235647.76983431,0
+SB.US,D,20200304,000000,1.29099,1.3195,1.25298,1.29099,250186.49524454,0
+SB.US,D,20200305,000000,1.25298,1.28149,1.20556,1.20556,154100.90589402,0
+SB.US,D,20200306,000000,1.18654,1.23406,1.18654,1.20556,244031.20911937,0
+SB.US,D,20200309,000000,1.14863,1.17704,1.13913,1.14863,352166.95076233,0
+SB.US,D,20200310,000000,1.18654,1.23406,1.14863,1.18654,307032.0053371,0
+SB.US,D,20200311,000000,1.16754,1.20556,1.11061,1.11061,253281.32602436,0
+SB.US,D,20200312,000000,1.04417,1.15812,1.02517,1.07269,447800.45106593,0
+SB.US,D,20200313,000000,1.12011,1.1683,0.98725,0.996753,868656.81160659,0
+SB.US,D,20200316,000000,0.939732,1.0126,0.702423,0.816469,504614.71076354,0
+SB.US,D,20200317,000000,0.77951,1.17704,0.77951,1.06319,961501.73500088,0
+SB.US,D,20200318,000000,0.996753,1.12962,0.939732,0.939828,437705.53181747,0
+SB.US,D,20200319,000000,0.977751,1.04417,0.949237,1.02517,406607.22212363,0
+SB.US,D,20200320,000000,1.03468,1.04417,0.95874,0.95874,473155.97984794,0
+SB.US,D,20200323,000000,0.939732,1.01567,0.901813,0.98725,218472.55277018,0
+SB.US,D,20200324,000000,1.00616,1.09161,0.98725,1.09161,358886.82735626,0
+SB.US,D,20200325,000000,1.07269,1.11061,1.02517,1.06319,274318.05022437,0
+SB.US,D,20200326,000000,1.02517,1.15812,1.02517,1.15812,403333.22241278,0
+SB.US,D,20200327,000000,1.11061,1.12962,1.01567,1.02517,304508.01510504,0
+SB.US,D,20200330,000000,1.02517,1.16754,1.02517,1.0821,315350.8604726,0
+SB.US,D,20200331,000000,1.12011,1.17704,1.05368,1.12962,288945.31842029,0
+SB.US,D,20200401,000000,1.12962,1.12962,0.98725,0.98725,463160.0201835,0
+SB.US,D,20200402,000000,1.00616,1.01567,0.949237,0.98725,274552.42818649,0
+SB.US,D,20200403,000000,0.95874,0.991957,0.949237,0.95874,229958.11459388,0
+SB.US,D,20200406,000000,1.02517,1.09161,1.00616,1.09161,197209.7840467,0
+SB.US,D,20200407,000000,1.09161,1.14479,1.02517,1.03468,257768.88273907,0
+SB.US,D,20200408,000000,1.0821,1.09161,1.02527,1.07269,150056.06310775,0
+SB.US,D,20200409,000000,1.06319,1.11061,1.03468,1.09161,118362.95423003,0
+SB.US,D,20200413,000000,1.04417,1.0821,1.02517,1.04417,139412.17858803,0
+SB.US,D,20200414,000000,1.0821,1.0964,1.03468,1.04417,173807.40494903,0
+SB.US,D,20200415,000000,1.04417,1.04417,0.982454,0.996753,207615.12388499,0
+SB.US,D,20200416,000000,1.02517,1.03428,0.98725,1.00616,222143.4324969,0
+SB.US,D,20200417,000000,1.05368,1.07269,1.03468,1.06319,138398.62411184,0
+SB.US,D,20200420,000000,1.00616,1.06319,1.00616,1.03468,110402.43695662,0
+SB.US,D,20200421,000000,1.06319,1.06319,1.01567,1.04417,211604.75764018,0
+SB.US,D,20200422,000000,1.04417,1.05368,1.01567,1.03468,96081.4226312,0
+SB.US,D,20200423,000000,1.04417,1.06319,1.02517,1.03468,155589.46637344,0
+SB.US,D,20200424,000000,1.02517,1.06319,1.02517,1.04417,64202.894743448,0
+SB.US,D,20200427,000000,1.06319,1.09161,1.03468,1.04417,126388.055653,0
+SB.US,D,20200428,000000,1.0821,1.0821,1.03468,1.05368,230217.49287196,0
+SB.US,D,20200429,000000,1.05368,1.07269,0.996753,1.02517,315716.4900935,0
+SB.US,D,20200430,000000,1.03468,1.06319,0.977751,0.98725,270646.12881783,0
+SB.US,D,20200501,000000,0.977751,1.0148,0.949237,0.95874,301093.38861691,0
+SB.US,D,20200504,000000,0.949237,1.01567,0.949237,0.98725,193261.81748478,0
+SB.US,D,20200505,000000,1.00616,1.01567,0.95874,0.95874,134232.9464651,0
+SB.US,D,20200506,000000,0.98725,0.996753,0.898932,0.898932,172406.34557548,0
+SB.US,D,20200507,000000,0.930228,0.950868,0.896629,0.912852,267871.09374634,0
+SB.US,D,20200508,000000,0.940308,0.950196,0.913524,0.9309,235729.02086118,0
+SB.US,D,20200511,000000,0.943765,0.94914,0.873301,0.882805,310210.17050344,0
+SB.US,D,20200512,000000,0.9093,0.9093,0.827126,0.832214,313628.96371089,0
+SB.US,D,20200513,000000,0.825878,0.882901,0.816374,0.822997,348709.61540112,0
+SB.US,D,20200514,000000,0.843925,0.847189,0.787862,0.801397,540463.08048968,0
+SB.US,D,20200515,000000,0.815893,0.825878,0.778359,0.816277,379616.25600594,0
+SB.US,D,20200518,000000,0.820118,0.94914,0.815989,0.892308,716850.72638168,0
+SB.US,D,20200519,000000,0.905173,0.9357,0.85439,0.870133,224216.37536187,0
+SB.US,D,20200520,000000,0.930228,0.940212,0.847382,0.884149,393648.72501799,0
+SB.US,D,20200521,000000,0.882805,0.923125,0.855829,0.866773,314601.89267364,0
+SB.US,D,20200522,000000,0.88079,0.903925,0.863797,0.903925,190175.32014363,0
+SB.US,D,20200526,000000,0.930228,0.930228,0.890484,0.91074,252253.18803052,0
+SB.US,D,20200527,000000,0.929845,0.977751,0.901813,0.933588,404442.61143347,0
+SB.US,D,20200528,000000,0.949237,0.98725,0.906996,0.93954,334985.48361923,0
+SB.US,D,20200529,000000,0.949237,0.996753,0.911316,0.968243,299624.6200543,0
+SB.US,D,20200601,000000,0.95874,0.995888,0.949237,0.949237,210389.11727665,0
+SB.US,D,20200602,000000,0.98725,0.98725,0.949237,0.95874,244079.12639163,0
+SB.US,D,20200603,000000,0.977751,1.07269,0.977751,1.05368,392886.21538123,0
+SB.US,D,20200604,000000,1.03468,1.0821,1.03468,1.06319,325556.1977832,0
+SB.US,D,20200605,000000,1.11061,1.26248,1.10092,1.25298,542314.1455505,0
+SB.US,D,20200608,000000,1.28149,1.36693,1.28149,1.32892,839873.11449866,0
+SB.US,D,20200609,000000,1.19605,1.30049,1.13913,1.27198,550879.87880611,0
+SB.US,D,20200610,000000,1.26248,1.29099,1.23406,1.24347,148200.8313276,0
+SB.US,D,20200611,000000,1.20556,1.20556,1.04417,1.05368,380946.48115095,0
+SB.US,D,20200612,000000,1.10111,1.23406,1.10111,1.18654,306976.79630602,0
+SB.US,D,20200615,000000,1.17704,1.21506,1.10111,1.21506,223285.11359238,0
+SB.US,D,20200616,000000,1.23406,1.27198,1.18654,1.24347,276996.20907152,0
+SB.US,D,20200617,000000,1.27198,1.27198,1.21506,1.21506,125558.87850701,0
+SB.US,D,20200618,000000,1.21506,1.3195,1.18654,1.27198,359431.6259082,0
+SB.US,D,20200619,000000,1.29099,1.29099,1.19605,1.22456,332907.33235511,0
+SB.US,D,20200622,000000,1.19605,1.23406,1.18654,1.23406,126897.43709068,0
+SB.US,D,20200623,000000,1.24347,1.24347,1.20556,1.23406,152267.54939033,0
+SB.US,D,20200624,000000,1.23406,1.23406,1.12011,1.17704,150736.28003782,0
+SB.US,D,20200625,000000,1.18654,1.19605,1.13432,1.19605,133721.48166777,0
+SB.US,D,20200626,000000,1.19605,1.19605,1.10111,1.11061,381829.82564819,0
+SB.US,D,20200629,000000,1.11061,1.20556,1.11061,1.20556,107948.23927326,0
+SB.US,D,20200630,000000,1.16754,1.19605,1.13922,1.15812,74354.064702803,0
+SB.US,D,20200701,000000,1.13913,1.17704,1.12971,1.16754,73258.217519915,0
+SB.US,D,20200702,000000,1.17704,1.17704,1.12011,1.14863,88114.655278799,0
+SB.US,D,20200706,000000,1.18654,1.21506,1.16754,1.17704,144227.86444972,0
+SB.US,D,20200707,000000,1.12962,1.17704,1.12962,1.14863,82033.32842167,0
+SB.US,D,20200708,000000,1.14863,1.18654,1.13913,1.16754,107634.69364394,0
+SB.US,D,20200709,000000,1.17704,1.17704,1.10111,1.12962,125038.0385912,0
+SB.US,D,20200710,000000,1.12962,1.21506,1.12962,1.20556,145210.16853095,0
+SB.US,D,20200713,000000,1.23406,1.23406,1.12962,1.12962,101186.69548608,0
+SB.US,D,20200714,000000,1.15812,1.16754,1.14863,1.16754,77975.985477423,0
+SB.US,D,20200715,000000,1.19605,1.19605,1.16754,1.17704,102042.95630769,0
+SB.US,D,20200716,000000,1.17704,1.20556,1.15812,1.15812,54037.141266449,0
+SB.US,D,20200717,000000,1.15812,1.16754,1.13913,1.13913,66565.424601612,0
+SB.US,D,20200720,000000,1.12962,1.16754,1.09161,1.13913,167095.86179376,0
+SB.US,D,20200721,000000,1.15812,1.15812,1.11061,1.12011,91223.027896419,0
+SB.US,D,20200722,000000,1.12011,1.12962,1.0964,1.10111,103847.14577609,0
+SB.US,D,20200723,000000,1.09161,1.12011,1.06319,1.09161,171743.83720255,0
+SB.US,D,20200724,000000,1.10111,1.12011,1.07269,1.10111,62473.706222921,0
+SB.US,D,20200727,000000,1.10111,1.11061,1.0821,1.11061,42760.957088921,0
+SB.US,D,20200728,000000,1.11061,1.20565,1.09161,1.15812,233383.15788032,0
+SB.US,D,20200729,000000,1.21506,1.28149,1.20556,1.23406,729927.97498812,0
+SB.US,D,20200730,000000,1.22456,1.32892,1.19941,1.29099,218690.26385501,0
+SB.US,D,20200731,000000,1.28149,1.3195,1.23406,1.26248,154934.24975933,0
+SB.US,D,20200803,000000,1.27198,1.27198,1.20556,1.23406,117972.32429316,0
+SB.US,D,20200804,000000,1.27198,1.27198,1.22456,1.27198,142571.5935174,0
+SB.US,D,20200805,000000,1.21506,1.22456,1.15812,1.17704,164960.41813889,0
+SB.US,D,20200806,000000,1.13913,1.18654,1.13913,1.16754,97221.020367016,0
+SB.US,D,20200807,000000,1.14863,1.18654,1.14863,1.16754,64836.236081086,0
+SB.US,D,20200810,000000,1.17704,1.18654,1.01096,1.07269,653083.25380786,0
+SB.US,D,20200811,000000,1.0821,1.18654,1.0821,1.16754,296451.66328711,0
+SB.US,D,20200812,000000,1.16754,1.20556,1.15812,1.18654,137018.39833492,0
+SB.US,D,20200813,000000,1.19605,1.20084,1.12962,1.15812,128821.41973972,0
+SB.US,D,20200814,000000,1.13913,1.20556,1.12962,1.18654,151575.87398211,0
+SB.US,D,20200817,000000,1.18654,1.20556,1.13913,1.16754,131752.70678596,0
+SB.US,D,20200818,000000,1.15812,1.17704,1.12482,1.15812,36519.211537719,0
+SB.US,D,20200819,000000,1.14863,1.15506,1.0821,1.10111,93000.133689202,0
+SB.US,D,20200820,000000,1.09161,1.11061,1.06319,1.11061,110171.18403399,0
+SB.US,D,20200821,000000,1.11061,1.11061,1.0821,1.09161,92936.591219471,0
+SB.US,D,20200824,000000,1.0821,1.12011,1.07269,1.0821,173577.19370624,0
+SB.US,D,20200825,000000,1.09161,1.13913,1.08219,1.09161,118616.08242912,0
+SB.US,D,20200826,000000,1.0821,1.12011,1.0821,1.0821,57436.142557098,0
+SB.US,D,20200827,000000,1.0821,1.10111,1.02517,1.03468,144703.91213277,0
+SB.US,D,20200828,000000,1.03468,1.10111,1.03468,1.07269,83857.309806876,0
+SB.US,D,20200831,000000,1.07269,1.0821,1.03468,1.05368,101597.11733975,0
+SB.US,D,20200901,000000,1.0821,1.0895,1.03468,1.04417,123648.43769579,0
+SB.US,D,20200902,000000,1.03468,1.05368,0.995987,1.01567,212948.52462299,0
+SB.US,D,20200903,000000,1.03468,1.03468,0.968243,0.98725,220488.20324442,0
+SB.US,D,20200904,000000,0.996753,1.01567,0.98725,1.00616,53112.129575951,0
+SB.US,D,20200908,000000,1.00616,1.00914,0.949237,0.968243,152026.92134921,0
+SB.US,D,20200909,000000,0.968243,1.00616,0.939732,0.968243,107684.69427586,0
+SB.US,D,20200910,000000,0.968243,1.00146,0.940404,0.968243,210130.78067841,0
+SB.US,D,20200911,000000,0.968243,0.996753,0.95874,0.968243,58740.325706315,0
+SB.US,D,20200914,000000,0.977751,0.996753,0.968243,0.977751,73793.640953379,0
+SB.US,D,20200915,000000,0.996753,1.05368,0.98725,1.02517,208934.93223167,0
+SB.US,D,20200916,000000,1.02517,1.0821,0.996753,1.05368,316219.62145219,0
+SB.US,D,20200917,000000,1.04417,1.0821,1.02517,1.05368,77392.644771703,0
+SB.US,D,20200918,000000,1.07269,1.09161,1.05368,1.0821,184891.92003753,0
+SB.US,D,20200921,000000,1.06319,1.07269,0.996753,1.01567,96698.097091532,0
+SB.US,D,20200922,000000,1.01567,1.03468,0.95874,0.98725,73832.183107149,0
+SB.US,D,20200923,000000,0.98725,1.02451,0.95874,0.968243,123879.69061841,0
+SB.US,D,20200924,000000,0.968243,0.996753,0.95874,0.977751,55640.286527347,0
+SB.US,D,20200925,000000,0.95874,0.996753,0.95874,0.977751,96087.672710189,0
+SB.US,D,20200928,000000,0.968243,1.00616,0.95874,0.996753,161346.83080293,0
+SB.US,D,20200929,000000,0.98725,1.00616,0.98725,0.996753,51204.813804214,0
+SB.US,D,20200930,000000,0.977751,1.01567,0.977751,0.977751,39671.33470827,0
+SB.US,D,20201001,000000,0.98725,1.06319,0.98725,1.04417,169437.55805529,0
+SB.US,D,20201002,000000,1.05368,1.05368,0.996753,0.996753,179194.97303829,0
+SB.US,D,20201005,000000,1.01567,1.03468,0.98725,0.98725,496978.15591777,0
+SB.US,D,20201006,000000,1.01567,1.03468,0.996753,1.00616,105934.6721587,0
+SB.US,D,20201007,000000,0.996753,1.02517,0.98725,1.01567,64065.393005671,0
+SB.US,D,20201008,000000,1.02517,1.02517,0.98725,1.01567,91803.243562644,0
+SB.US,D,20201009,000000,1.01567,1.03468,1.00616,1.02517,73814.474550012,0
+SB.US,D,20201012,000000,1.00616,1.02517,0.996753,1.02517,50840.225863138,0
+SB.US,D,20201013,000000,1.00616,1.01567,0.977751,0.98725,57036.137501749,0
+SB.US,D,20201014,000000,0.98725,0.996753,0.968243,0.968243,141180.95094216,0
+SB.US,D,20201015,000000,0.949237,0.977751,0.949237,0.977751,240308.24540107,0
+SB.US,D,20201016,000000,0.95874,0.96834,0.95874,0.95874,111990.99869987,0
+SB.US,D,20201019,000000,0.95874,0.968243,0.875029,0.937621,394816.44810927,0
+SB.US,D,20201020,000000,0.949237,0.949237,0.901813,0.91314,230388.32836436,0
+SB.US,D,20201021,000000,0.949237,0.977751,0.930228,0.968243,195329.55195059,0
+SB.US,D,20201022,000000,0.95874,0.977751,0.949237,0.95874,123563.01994959,0
+SB.US,D,20201023,000000,0.939732,0.968243,0.920724,0.928405,81782.283582245,0
+SB.US,D,20201026,000000,0.948276,0.949237,0.874357,0.882805,214169.37338568,0
+SB.US,D,20201027,000000,0.901813,0.909588,0.854293,0.863893,361918.11566634,0
+SB.US,D,20201028,000000,0.863797,0.871765,0.820118,0.835478,202010.88639075,0
+SB.US,D,20201029,000000,0.835381,0.879156,0.835381,0.858037,341059.51871753,0
+SB.US,D,20201030,000000,0.873301,0.890869,0.835381,0.841622,230516.45498363,0
+SB.US,D,20201102,000000,0.853621,0.863797,0.78143,0.809749,300907.96960687,0
+SB.US,D,20201103,000000,0.835381,0.879638,0.825878,0.842581,120928.61165537,0
+SB.US,D,20201104,000000,0.854293,0.882805,0.824438,0.824438,139125.71663433,0
+SB.US,D,20201105,000000,0.806869,0.916308,0.806869,0.899892,240063.45064065,0
+SB.US,D,20201106,000000,0.899892,0.901813,0.835381,0.867158,140187.18838277,0
+SB.US,D,20201109,000000,0.948755,0.968243,0.911316,0.949237,340641.80510504,0
+SB.US,D,20201110,000000,0.968243,0.996753,0.947315,0.98725,146653.93677761,0
+SB.US,D,20201111,000000,0.996753,1.01567,0.904116,0.934547,294416.22089608,0
+SB.US,D,20201112,000000,0.996753,1.00616,0.941748,0.968243,254385.5066459,0
+SB.US,D,20201113,000000,0.95874,0.98725,0.931188,0.949237,172978.22780305,0
+SB.US,D,20201116,000000,0.977751,0.996753,0.949237,0.996753,189427.39402451,0
+SB.US,D,20201117,000000,0.98725,0.996753,0.968243,0.968243,108997.21086374,0
+SB.US,D,20201118,000000,0.996753,1.00616,0.95874,0.968243,94392.859624107,0
+SB.US,D,20201119,000000,0.95874,1.00616,0.94578,1.00616,159679.10139247,0
+SB.US,D,20201120,000000,0.98725,1.01567,0.98725,1.01567,96962.683768769,0
+SB.US,D,20201123,000000,1.02517,1.0821,1.01567,1.05368,254412.59032152,0
+SB.US,D,20201124,000000,1.0821,1.12011,1.03468,1.09161,383196.50958729,0
+SB.US,D,20201125,000000,1.11061,1.11061,1.05368,1.09161,152008.17111225,0
+SB.US,D,20201127,000000,1.11061,1.12011,1.09161,1.12011,164459.37013987,0
+SB.US,D,20201130,000000,1.12962,1.13913,1.12011,1.13913,208406.80055703,0
+SB.US,D,20201201,000000,1.14863,1.18654,1.03468,1.06319,369297.37559369,0
+SB.US,D,20201202,000000,1.09161,1.12962,1.06952,1.10111,179347.05829371,0
+SB.US,D,20201203,000000,1.10111,1.11061,1.06319,1.06319,253663.62252256,0
+SB.US,D,20201204,000000,1.05368,1.12962,1.02517,1.12011,676345.00612827,0
+SB.US,D,20201207,000000,1.11061,1.11848,1.0821,1.10111,177634.53665048,0
+SB.US,D,20201208,000000,1.09161,1.11061,1.07269,1.09161,171898.00581763,0
+SB.US,D,20201209,000000,1.07269,1.12011,1.06319,1.10111,204485.91767073,0
+SB.US,D,20201210,000000,1.10111,1.12962,1.0821,1.11061,101345.03082049,0
+SB.US,D,20201211,000000,1.10111,1.12962,1.09161,1.09161,120672.35841678,0
+SB.US,D,20201214,000000,1.12011,1.12962,1.10111,1.10111,163033.31045035,0
+SB.US,D,20201215,000000,1.10111,1.12962,1.09161,1.10111,101749.20259517,0
+SB.US,D,20201216,000000,1.12011,1.12962,1.0821,1.0821,254183.42075855,0
+SB.US,D,20201217,000000,1.10111,1.11541,1.0821,1.10111,222592.39650434,0
+SB.US,D,20201218,000000,1.10111,1.20556,1.0679,1.13913,1129774.6950044,0
+SB.US,D,20201221,000000,1.10111,1.13913,1.10111,1.12962,412121.87515234,0
+SB.US,D,20201222,000000,1.12962,1.14863,1.10101,1.12011,389024.70824534,0
+SB.US,D,20201223,000000,1.12011,1.13913,1.10111,1.13913,143254.93548696,0
+SB.US,D,20201224,000000,1.12011,1.14863,1.12011,1.13913,78038.486267322,0
+SB.US,D,20201228,000000,1.14863,1.22456,1.14863,1.20556,585032.39376634,0
+SB.US,D,20201229,000000,1.20556,1.22456,1.19605,1.21506,143474.72993143,0
+SB.US,D,20201230,000000,1.22456,1.25298,1.20556,1.23406,318092.56178948,0
+SB.US,D,20201231,000000,1.23406,1.25298,1.23406,1.23406,155732.17651037,0
+SB.US,D,20210104,000000,1.25298,1.30049,1.24347,1.28149,375546.41290372,0
+SB.US,D,20210105,000000,1.30049,1.32892,1.28149,1.29099,529431.69107258,0
+SB.US,D,20210106,000000,1.31,1.33842,1.25298,1.31,387523.64760794,0
+SB.US,D,20210107,000000,1.29099,1.48088,1.28149,1.43336,836656.40717854,0
+SB.US,D,20210108,000000,1.43336,1.65165,1.43336,1.65165,846075.27621626,0
+SB.US,D,20210111,000000,1.61374,1.68968,1.51995,1.59473,918684.52720104,0
+SB.US,D,20210112,000000,1.59473,1.70868,1.58522,1.70868,916040.74378835,0
+SB.US,D,20210113,000000,1.70868,1.70868,1.59473,1.66116,408446.82870631,0
+SB.US,D,20210114,000000,1.64215,1.88896,1.63276,1.82254,906106.24323397,0
+SB.US,D,20210115,000000,1.80353,1.87956,1.71819,1.72759,685846.16787268,0
+SB.US,D,20210119,000000,1.72759,1.79412,1.70868,1.75611,363997.3086103,0
+SB.US,D,20210120,000000,1.73709,1.77502,1.68017,1.73709,277944.13771832,0
+SB.US,D,20210121,000000,1.73709,1.77511,1.67067,1.73709,282729.61486488,0
+SB.US,D,20210122,000000,1.68968,1.73709,1.59473,1.73709,448453.58432036,0
+SB.US,D,20210125,000000,1.68968,1.68968,1.5283,1.64215,330622.9284843,0
+SB.US,D,20210126,000000,1.64215,1.64215,1.57102,1.63276,233898.78939699,0
+SB.US,D,20210127,000000,1.56622,1.58522,1.49028,1.55682,636059.08031933,0
+SB.US,D,20210128,000000,1.55682,1.59473,1.5378,1.57573,204839.04713365,0
+SB.US,D,20210129,000000,1.49979,2.02193,1.49028,1.65165,2006413.8991609,0
+SB.US,D,20210201,000000,1.80353,1.87956,1.69917,1.84154,1174402.3423516,0
+SB.US,D,20210202,000000,1.89847,1.97441,1.77511,1.90798,967358.05901437,0
+SB.US,D,20210203,000000,1.85105,2.03987,1.84154,1.97441,1385042.5044678,0
+SB.US,D,20210204,000000,1.97441,2.09787,1.88896,2.08836,633903.84474767,0
+SB.US,D,20210205,000000,2.06935,2.25923,2.04093,2.24973,844691.92539983,0
+SB.US,D,20210208,000000,2.20221,2.26874,2.09787,2.15479,865369.27005793,0
+SB.US,D,20210209,000000,2.10737,2.20941,1.99342,2.13578,855682.68930348,0
+SB.US,D,20210210,000000,2.12628,2.1833,2.03143,2.15479,810549.82723792,0
+SB.US,D,20210211,000000,2.14528,2.4206,2.14528,2.36358,1015824.2965412,0
+SB.US,D,20210212,000000,2.3921,2.73386,2.33517,2.67693,2058636.4341606,0
+SB.US,D,20210216,000000,2.84771,2.99017,2.67693,2.96165,2286641.3990701,0
+SB.US,D,20210217,000000,2.94265,2.99017,2.77177,2.84771,1608339.0765382,0
+SB.US,D,20210218,000000,2.79078,2.88573,2.62,2.63891,1429656.6099771,0
+SB.US,D,20210219,000000,2.64842,2.67693,2.52496,2.64842,947965.10558869,0
+SB.US,D,20210222,000000,2.75286,2.77177,2.69584,2.75286,956027.7074856,0
+SB.US,D,20210223,000000,2.75286,2.75286,2.43962,2.63891,1297725.7759399,0
+SB.US,D,20210224,000000,2.65792,2.72434,2.63901,2.68633,511353.33759443,0
+SB.US,D,20210225,000000,2.74336,2.92277,2.68162,2.73386,1068348.9186922,0
+SB.US,D,20210226,000000,2.75286,2.76227,2.56298,2.61039,713941.31461191,0
+SB.US,D,20210301,000000,2.66742,2.70535,2.64842,2.69584,508386.63343391,0
+SB.US,D,20210302,000000,2.75286,2.75286,2.6392,2.71484,730030.05961162,0
+SB.US,D,20210303,000000,2.73386,2.73386,2.60099,2.70535,595927.32312547,0
+SB.US,D,20210304,000000,2.68633,2.70535,2.56298,2.59149,906640.62498761,0
+SB.US,D,20210305,000000,2.58199,2.61991,2.49175,2.61039,653891.59735721,0
+SB.US,D,20210308,000000,2.61039,2.61039,2.51556,2.57248,549843.40737361,0
+SB.US,D,20210309,000000,2.60099,2.60099,2.53446,2.57248,585408.44018555,0
+SB.US,D,20210310,000000,2.57248,2.75286,2.55347,2.67693,1439656.7363608,0
+SB.US,D,20210311,000000,2.67693,2.75286,2.65792,2.75286,1184836.8492252,0
+SB.US,D,20210312,000000,2.75286,2.75286,2.59149,2.71484,724294.5704586,0
+SB.US,D,20210315,000000,2.77177,2.79078,2.66742,2.74336,618003.64379747,0
+SB.US,D,20210316,000000,2.74336,2.74336,2.53446,2.55347,1046345.5156083,0
+SB.US,D,20210317,000000,2.56298,2.76227,2.44912,2.68633,949231.78826396,0
+SB.US,D,20210318,000000,2.68633,2.87622,2.66742,2.71484,2670953.5477571,0
+SB.US,D,20210319,000000,2.63891,2.78128,2.59149,2.73386,1834999.2327852,0
+SB.US,D,20210322,000000,2.75286,2.82879,2.67693,2.70535,951785.98721115,0
+SB.US,D,20210323,000000,2.70535,2.71014,2.47753,2.49654,1318316.661172,0
+SB.US,D,20210324,000000,2.56298,2.58199,2.43962,2.43962,954502.68821207,0
+SB.US,D,20210325,000000,2.43962,2.56298,2.32567,2.55347,1003250.1792935,0
+SB.US,D,20210326,000000,2.62941,2.64842,2.43962,2.50605,630664.22047126,0
+SB.US,D,20210329,000000,2.49654,2.49654,2.29715,2.33517,807286.24432539,0
+SB.US,D,20210330,000000,2.32567,2.37309,2.17379,2.35418,636766.38092502,0
+SB.US,D,20210331,000000,2.35418,2.36358,2.24973,2.32567,546792.32714673,0
+SB.US,D,20210401,000000,2.32567,2.38259,2.25923,2.32567,539943.28225369,0
+SB.US,D,20210405,000000,2.33517,2.38845,2.20221,2.24973,639995.58840311,0
+SB.US,D,20210406,000000,2.25923,2.28766,2.22122,2.23072,516388.81790059,0
+SB.US,D,20210407,000000,2.22122,2.25923,2.15479,2.23072,865591.14786207,0
+SB.US,D,20210408,000000,2.22122,2.22122,2.10737,2.14528,758055.41380214,0
+SB.US,D,20210409,000000,2.1643,2.1928,2.11686,2.12628,395216.45316462,0
+SB.US,D,20210412,000000,2.09787,2.13578,2.03143,2.07885,773254.56422562,0
+SB.US,D,20210413,000000,2.06935,2.09787,2.01242,2.01242,523449.32379947,0
+SB.US,D,20210414,000000,2.07885,2.27825,2.05035,2.15479,855575.39628082,0
+SB.US,D,20210415,000000,2.17379,2.26874,2.10737,2.24973,761156.49466093,0
+SB.US,D,20210416,000000,2.31617,2.34468,2.1643,2.23072,712196.5008939,0
+SB.US,D,20210419,000000,2.26874,2.37309,2.17389,2.37309,817085.32650164,0
+SB.US,D,20210420,000000,2.37309,2.40151,2.20864,2.28766,870008.91202806,0
+SB.US,D,20210421,000000,2.38259,2.63891,2.33517,2.61991,1649603.1397091,0
+SB.US,D,20210422,000000,2.61991,2.65792,2.52496,2.61039,1439259.856345,0
+SB.US,D,20210423,000000,2.58199,2.68633,2.56298,2.65792,648785.2828225,0
+SB.US,D,20210426,000000,2.69584,2.91893,2.65792,2.8383,1681228.5393978,0
+SB.US,D,20210427,000000,2.84771,2.98067,2.80028,2.93315,1243998.0135834,0
+SB.US,D,20210428,000000,2.93315,3.05661,2.87622,3.03759,1291011.1077452,0
+SB.US,D,20210429,000000,3.08502,3.16105,2.94649,3.15154,1238670.8629245,0
+SB.US,D,20210430,000000,3.14204,3.6926,3.12304,3.40776,4613087.467867,0
+SB.US,D,20210503,000000,3.53122,3.98683,3.4932,3.74952,4999584.019161,0
+SB.US,D,20210504,000000,3.79704,4.08177,3.44578,3.99634,3944549.8520769,0
+SB.US,D,20210505,000000,4.06276,4.06276,3.7211,3.81595,1411813.6761409,0
+SB.US,D,20210506,000000,3.59765,4.02484,3.56913,3.74952,2773275.6742597,0
+SB.US,D,20210507,000000,3.79704,3.95841,3.7021,3.79704,2144711.4803291,0
+SB.US,D,20210510,000000,3.98683,4.20513,3.80645,4.19572,3951478.0646371,0
+SB.US,D,20210511,000000,3.98683,4.1482,3.74952,3.97732,2714773.8932348,0
+SB.US,D,20210512,000000,3.89189,3.9204,3.62616,3.65458,2556296.890368,0
+SB.US,D,20210513,000000,3.66408,3.86347,3.58815,3.6926,1973759.3197985,0
+SB.US,D,20210514,000000,3.64507,3.85397,3.54004,3.79704,1496682.4570643,0
+SB.US,D,20210517,000000,3.7211,3.75902,3.56913,3.66408,1806683.2499215,0
+SB.US,D,20210518,000000,3.73051,3.78753,3.63567,3.7116,1750228.3697659,0
+SB.US,D,20210519,000000,3.6926,3.76854,3.53122,3.73051,2832255.5863272,0
+SB.US,D,20210520,000000,3.73051,3.74002,3.4743,3.7211,2419263.9085156,0
+SB.US,D,20210521,000000,3.7021,3.97732,3.58815,3.89189,2905987.7681707,0
+SB.US,D,20210524,000000,3.90139,4.23365,3.81595,4.18623,3273416.3701463,0
+SB.US,D,20210525,000000,4.1292,4.1292,3.65458,3.67358,3074890.9444723,0
+SB.US,D,20210526,000000,3.73051,3.74952,3.53122,3.65458,2015037.966487,0
+SB.US,D,20210527,000000,3.51221,3.54927,3.37934,3.51221,3095754.7498203,0
+SB.US,D,20210528,000000,3.51221,3.53122,3.42677,3.50271,2359629.8215137,0
+SB.US,D,20210601,000000,3.54072,3.58344,3.46479,3.51221,1853931.7637252,0
+SB.US,D,20210602,000000,3.52172,3.7068,3.4743,3.67358,4582882.9194687,0
+SB.US,D,20210603,000000,3.67358,3.7021,3.46479,3.4837,2177693.1471585,0
+SB.US,D,20210604,000000,3.51221,3.53122,3.32242,3.4932,2485742.8736911,0
+SB.US,D,20210607,000000,3.51221,3.52172,3.38886,3.4932,2025283.929311,0
+SB.US,D,20210608,000000,3.51221,3.59765,3.4743,3.55023,1133959.1228881,0
+SB.US,D,20210609,000000,3.66408,3.88249,3.63567,3.75902,2893301.149501,0
+SB.US,D,20210610,000000,3.91089,3.99634,3.86347,3.96782,2290666.4499396,0
+SB.US,D,20210611,000000,3.99634,4.1292,3.98683,4.1292,2387735.3850512,0
+SB.US,D,20210614,000000,4.17671,4.18623,3.54072,3.68308,5388945.1899918,0
+SB.US,D,20210615,000000,3.79704,3.80645,3.58825,3.68308,2815760.5861932,0
+SB.US,D,20210616,000000,3.7021,3.84446,3.68308,3.81595,2949858.1142803,0
+SB.US,D,20210617,000000,3.76854,3.89189,3.63567,3.7021,2404298.0943744,0
+SB.US,D,20210618,000000,3.65458,3.7211,3.64507,3.67358,2215787.3786017,0
+SB.US,D,20210621,000000,3.6926,3.7211,3.62606,3.68308,2094763.9740816,0
+SB.US,D,20210622,000000,3.62616,3.74952,3.60725,3.7021,2383462.4143817,0
+SB.US,D,20210623,000000,3.7021,3.77804,3.60715,3.64507,1933895.2743215,0
+SB.US,D,20210624,000000,3.7021,3.95841,3.67358,3.91089,2126932.0889625,0
+SB.US,D,20210625,000000,3.98683,4.19572,3.89189,3.9204,2818544.9963832,0
+SB.US,D,20210628,000000,3.93941,3.96782,3.68308,3.76854,1432516.021115,0
+SB.US,D,20210629,000000,3.79704,3.87297,3.7211,3.76854,798149.67052204,0
+SB.US,D,20210630,000000,3.74952,3.83496,3.68318,3.80645,752456.38470706,0
+SB.US,D,20210701,000000,3.79704,3.79704,3.60715,3.63567,1508073.2260233,0
+SB.US,D,20210702,000000,3.65458,3.66408,3.5149,3.55023,1546261.2086514,0
+SB.US,D,20210706,000000,3.57865,3.58815,3.44578,3.4837,1224302.9730066,0
+SB.US,D,20210707,000000,3.55023,3.57865,3.40306,3.4932,1443232.823223,0
+SB.US,D,20210708,000000,3.36984,3.43158,3.26539,3.28441,1925591.0027035,0
+SB.US,D,20210709,000000,3.36984,3.44578,3.28306,3.39836,1306347.7599064,0
+SB.US,D,20210712,000000,3.36984,3.37934,3.22748,3.36035,1500916.8855799,0
+SB.US,D,20210713,000000,3.35084,3.35084,3.09452,3.11353,1640049.8939731,0
+SB.US,D,20210714,000000,3.16105,3.25589,3.10402,3.11353,1589595.0896477,0
+SB.US,D,20210715,000000,3.11353,3.20847,3.09154,3.17046,749289.67801886,0
+SB.US,D,20210716,000000,3.17996,3.20847,2.91423,2.94265,1758308.6802199,0
+SB.US,D,20210719,000000,2.89523,3.17046,2.82879,3.00909,1683759.8213886,0
+SB.US,D,20210720,000000,3.0471,3.07081,2.96165,3.02809,1125130.886315,0
+SB.US,D,20210721,000000,3.10402,3.2464,3.0757,3.22748,988033.32031282,0
+SB.US,D,20210722,000000,3.31292,3.32242,3.0613,3.15154,1036243.3046011,0
+SB.US,D,20210723,000000,3.17996,3.17996,3.05661,3.15154,644116.47381708,0
+SB.US,D,20210726,000000,3.12304,3.32242,3.12304,3.20847,643965.4302415,0
+SB.US,D,20210727,000000,3.26539,3.26539,2.91423,3.00909,1215075.773058,0
+SB.US,D,20210728,000000,3.03759,3.12304,2.94745,3.09452,869055.77498211,0
+SB.US,D,20210729,000000,3.14204,3.23699,2.99967,3.21797,1211336.1424624,0
+SB.US,D,20210730,000000,3.21797,3.2464,3.13253,3.17046,749167.80147856,0
+SB.US,D,20210802,000000,3.18945,3.32242,3.17996,3.26539,1208873.6113403,0
+SB.US,D,20210803,000000,3.26539,3.30341,3.11833,3.23699,838547.05607296,0
+SB.US,D,20210804,000000,3.20847,3.24342,3.08502,3.10402,639610.1668654,0
+SB.US,D,20210805,000000,3.11353,3.31292,3.11353,3.2464,961093.39650687,0
+SB.US,D,20210806,000000,3.29391,3.34133,3.13253,3.19897,669443.87724364,0
+SB.US,D,20210809,000000,3.17996,3.19897,3.0661,3.0661,776591.06472638,0
+SB.US,D,20210810,000000,3.0661,3.21797,3.01858,3.17046,656729.13321861,0
+SB.US,D,20210811,000000,3.19897,3.31292,3.16105,3.30341,754152.23947296,0
+SB.US,D,20210812,000000,3.30341,3.30341,3.18945,3.25589,442113.920865,0
+SB.US,D,20210813,000000,3.2464,3.32713,3.19897,3.27491,1266069.1258563,0
+SB.US,D,20210816,000000,3.23699,3.32242,3.17996,3.30341,680442.97458595,0
+SB.US,D,20210817,000000,3.25589,3.32713,3.20847,3.23699,930984.68265308,0
+SB.US,D,20210818,000000,3.30341,3.54054,3.27491,3.43627,2052576.98258,0
+SB.US,D,20210819,000000,3.42677,3.52172,3.18945,3.26539,1804039.4665088,0
+SB.US,D,20210820,000000,3.28441,3.44578,3.22748,3.37934,822720.81439083,0
+SB.US,D,20210823,000000,3.46479,3.53122,3.42677,3.51221,833357.40715172,0
+SB.US,D,20210824,000000,3.54072,3.62616,3.51221,3.61666,1126248.6087743,0
+SB.US,D,20210825,000000,3.60715,3.74002,3.52172,3.7116,1404217.7468085,0
+SB.US,D,20210826,000000,3.73051,3.79704,3.6926,3.7211,1025727.5467007,0
+SB.US,D,20210827,000000,3.74002,3.98683,3.73051,3.97732,1565099.9884066,0
+SB.US,D,20210830,000000,3.97732,4.03435,3.91089,3.95841,1781525.6403075,0
+SB.US,D,20210831,000000,3.87297,3.91089,3.67358,3.83496,1541565.3159703,0
+SB.US,D,20210901,000000,3.85397,3.87297,3.74002,3.81595,1013377.3906167,0
+SB.US,D,20210902,000000,3.84446,4.01535,3.79704,3.84446,1129725.7360523,0
+SB.US,D,20210903,000000,3.83496,3.99634,3.78965,3.96782,884189.29957621,0
+SB.US,D,20210907,000000,3.89189,4.02484,3.81595,3.85397,1147618.6705204,0
+SB.US,D,20210908,000000,3.9204,3.96782,3.74002,3.81595,1086860.6109802,0
+SB.US,D,20210909,000000,3.82546,3.92511,3.79704,3.85397,895323.81529664,0
+SB.US,D,20210910,000000,3.93941,4.15771,3.87297,3.9204,3478449.1697287,0
+SB.US,D,20210913,000000,4.1387,4.64182,4.08177,4.5754,8306506.021092,0
+SB.US,D,20210914,000000,4.67984,4.74445,4.51847,4.65134,3621112.4310712,0
+SB.US,D,20210915,000000,4.69876,5.03102,4.66084,4.93606,5262620.6768086,0
+SB.US,D,20210916,000000,4.93606,5.08794,4.59441,4.75578,3654467.0192805,0
+SB.US,D,20210917,000000,4.72728,4.8032,4.40193,4.62282,3389572.0048131,0
+SB.US,D,20210920,000000,4.27166,4.40452,4.03435,4.04376,3647087.7593531,0
+SB.US,D,20210921,000000,4.22414,4.30824,4.05326,4.17671,2032322.5599335,0
+SB.US,D,20210922,000000,4.30958,4.5754,4.23365,4.52788,2205314.3295744,0
+SB.US,D,20210923,000000,4.59441,4.61323,4.30958,4.55638,2024272.4581946,0
+SB.US,D,20210924,000000,4.45195,4.76519,4.38551,4.62282,1811892.6907597,0
+SB.US,D,20210927,000000,4.60382,4.91715,4.59441,4.68925,2285767.4296914,0
+SB.US,D,20210928,000000,4.7937,4.89815,4.56589,4.86963,2566182.4319703,0
+SB.US,D,20210929,000000,4.88864,4.93606,4.52788,4.56589,2122012.2351177,0
+SB.US,D,20210930,000000,4.56589,4.92656,4.50897,4.90765,2309607.3143183,0
+SB.US,D,20211001,000000,4.86012,5.16387,4.85063,5.012,2675940.0691112,0
+SB.US,D,20211004,000000,5.06903,5.12288,4.49946,4.59441,3119285.2555372,0
+SB.US,D,20211005,000000,4.70826,4.96458,4.70826,4.88864,1693854.7406371,0
+SB.US,D,20211006,000000,4.72728,4.85063,4.63232,4.82221,1251090.8115571,0
+SB.US,D,20211007,000000,4.88864,4.92656,4.61812,4.77469,2248392.9990118,0
+SB.US,D,20211008,000000,4.7937,4.813,4.56589,4.66084,1705690.3068842,0
+SB.US,D,20211011,000000,4.66084,4.88864,4.66007,4.75578,1379110.1378265,0
+SB.US,D,20211012,000000,4.73677,4.77469,4.60382,4.68925,1349082.6749996,0
+SB.US,D,20211013,000000,4.67034,4.69876,4.33808,4.51847,2634309.3346396,0
+SB.US,D,20211014,000000,4.60382,4.62282,4.32858,4.3665,1767410.8785888,0
+SB.US,D,20211015,000000,4.43303,4.49946,4.3666,4.37602,1251767.9034477,0
+SB.US,D,20211018,000000,4.30958,4.48046,4.22414,4.45195,2050005.0750755,0
+SB.US,D,20211019,000000,4.46145,4.68925,4.4433,4.50897,1786681.9554742,0
+SB.US,D,20211020,000000,4.54689,4.5754,4.37602,4.51847,1151653.0965083,0
+SB.US,D,20211021,000000,4.50897,4.54669,4.3476,4.47095,1520214.0044611,0
+SB.US,D,20211022,000000,4.44253,4.47095,4.37602,4.43303,998530.32797627,0
+SB.US,D,20211025,000000,4.42353,4.56589,4.39655,4.55638,1461352.8438943,0
+SB.US,D,20211026,000000,4.59441,4.59441,4.27166,4.31908,1960534.152656,0
+SB.US,D,20211027,000000,4.27166,4.3571,4.1387,4.17671,1780947.5080011,0
+SB.US,D,20211028,000000,4.24315,4.30008,4.16721,4.24315,1093391.9435246,0
+SB.US,D,20211029,000000,4.26215,4.26215,4.14062,4.23365,854563.92516431,0
+SB.US,D,20211101,000000,4.27166,4.3571,4.21943,4.33808,1500363.7535893,0
+SB.US,D,20211102,000000,4.22414,4.22414,3.88249,4.09127,2418267.0209166,0
+SB.US,D,20211103,000000,4.17671,4.20513,4.05153,4.16721,1058120.6644252,0
+SB.US,D,20211104,000000,4.24315,4.25265,3.90139,3.94891,2245516.9209967,0
+SB.US,D,20211105,000000,3.98683,4.00584,3.56444,3.60715,4705933.4329412,0
+SB.US,D,20211108,000000,3.64507,3.73532,3.57865,3.63567,2246920.06373,0
+SB.US,D,20211109,000000,3.7021,3.75902,3.56913,3.73051,1838763.8636966,0
+SB.US,D,20211110,000000,3.6926,3.7021,3.51221,3.54072,1767536.9218485,0
+SB.US,D,20211111,000000,3.60715,3.68308,3.53122,3.54072,1103211.8592976,0
+SB.US,D,20211112,000000,3.54072,3.57865,3.4743,3.55973,834172.00078007,0
+SB.US,D,20211115,000000,3.55023,3.58815,3.36035,3.46479,1633280.0167473,0
+SB.US,D,20211116,000000,3.42677,3.42677,3.23699,3.30341,2309006.2650555,0
+SB.US,D,20211117,000000,3.30341,3.34133,3.25589,3.29391,917923.05924412,0
+SB.US,D,20211118,000000,3.27491,3.44444,3.25589,3.34133,1077879.2474718,0
+SB.US,D,20211119,000000,3.33183,3.36984,3.25589,3.26539,1572219.8700558,0
+SB.US,D,20211122,000000,3.30341,3.42677,3.26539,3.28441,992533.37718551,0
+SB.US,D,20211123,000000,3.32242,3.37934,3.20847,3.29391,1188372.3105738,0
+SB.US,D,20211124,000000,3.27491,3.4932,3.21797,3.40776,1024340.0291649,0
+SB.US,D,20211126,000000,3.25589,3.36984,3.21797,3.35084,744697.95332098,0
+SB.US,D,20211129,000000,3.46479,3.67358,3.38886,3.59765,2511667.1596612,0
+SB.US,D,20211130,000000,3.59765,3.64507,3.34143,3.43627,1662373.0927652,0
+SB.US,D,20211201,000000,3.55023,3.56905,3.17046,3.22748,1819803.207401,0
+SB.US,D,20211202,000000,3.20847,3.50271,3.20847,3.45528,1313743.6867111,0
+SB.US,D,20211203,000000,3.4743,3.50261,3.35084,3.40776,837327.24899012,0
+SB.US,D,20211206,000000,3.43627,3.91656,3.30341,3.86347,4450946.8770323,0
+SB.US,D,20211207,000000,3.97732,4.10078,3.86347,3.88249,1925674.3370901,0
+SB.US,D,20211208,000000,3.99634,4.02484,3.83496,3.85397,1308532.1625134,0
+SB.US,D,20211209,000000,3.79704,3.82546,3.66408,3.67358,934107.63878835,0
+SB.US,D,20211210,000000,3.6926,3.7211,3.58815,3.59765,828978.1851395,0
+SB.US,D,20211213,000000,3.60715,3.64507,3.37934,3.37934,972020.61794081,0
+SB.US,D,20211214,000000,3.32242,3.40776,3.23699,3.27491,1367888.1210003,0
+SB.US,D,20211215,000000,3.27491,3.45528,3.22748,3.42677,1405029.2153974,0
+SB.US,D,20211216,000000,3.4932,3.54072,3.34133,3.39836,1195899.4890372,0
+SB.US,D,20211217,000000,3.33183,3.4837,3.26539,3.42677,885677.86005563,0
+SB.US,D,20211220,000000,3.36035,3.37934,3.24121,3.36984,1236898.9655308,0
+SB.US,D,20211221,000000,3.40776,3.53122,3.39846,3.43627,800671.57739445,0
+SB.US,D,20211222,000000,3.51221,3.51221,3.35995,3.50271,927007.54905587,0
+SB.US,D,20211223,000000,3.51221,3.55023,3.45528,3.50271,923691.88215175,0
+SB.US,D,20211227,000000,3.51221,3.54072,3.34133,3.4837,847863.84048718,0
+SB.US,D,20211228,000000,3.4932,3.4932,3.32242,3.38886,975300.86773064,0
+SB.US,D,20211229,000000,3.40776,3.55973,3.33662,3.4932,928207.56422192,0
+SB.US,D,20211230,000000,3.4837,3.53266,3.44578,3.44578,692941.04920599,0
+SB.US,D,20211231,000000,3.45528,3.60715,3.40776,3.57865,1032931.8044164,0
+SB.US,D,20220103,000000,3.54072,3.78274,3.4837,3.67358,1045586.1310111,0
+SB.US,D,20220104,000000,3.7211,3.78753,3.66408,3.74002,1145506.1438218,0
+SB.US,D,20220105,000000,3.74002,3.75557,3.56913,3.59765,2339958.7395729,0
+SB.US,D,20220106,000000,3.60715,3.74002,3.51221,3.54072,1008224.2004895,0
+SB.US,D,20220107,000000,3.55023,3.60715,3.4766,3.53122,848418.01415762,0
+SB.US,D,20220110,000000,3.4837,3.52641,3.41727,3.45528,876963.16658411,0
+SB.US,D,20220111,000000,3.42677,3.55973,3.4069,3.55023,882702.82245647,0
+SB.US,D,20220112,000000,3.58815,3.63567,3.43627,3.50271,852543.06629092,0
+SB.US,D,20220113,000000,3.4932,3.50271,3.39836,3.41727,1285375.6198559,0
+SB.US,D,20220114,000000,3.37934,3.4743,3.30341,3.46479,785252.63252648,0
+SB.US,D,20220118,000000,3.45528,3.46479,3.36984,3.39836,746126.09637017,0
+SB.US,D,20220119,000000,3.41727,3.42677,3.31292,3.32242,914651.14289293,0
+SB.US,D,20220120,000000,3.35084,3.43627,3.28441,3.28441,1247611.6009194,0
+SB.US,D,20220121,000000,3.26539,3.26539,3.10402,3.17046,2015048.3832854,0
+SB.US,D,20220124,000000,3.10402,3.14204,2.86672,3.12304,2054058.2513005,0
+SB.US,D,20220125,000000,3.14204,3.16105,3.01858,3.14204,1142210.2688346,0
+SB.US,D,20220126,000000,3.19897,3.20847,3.02339,3.0756,1193249.4555455,0
+SB.US,D,20220127,000000,3.12304,3.35084,3.10402,3.28441,1395359.3015203,0
+SB.US,D,20220128,000000,3.30341,3.42677,3.23699,3.33183,1860777.6835787,0
+SB.US,D,20220131,000000,3.32242,3.39836,3.22748,3.31292,1133973.7064057,0
+SB.US,D,20220201,000000,3.31292,3.4932,3.31292,3.46479,1216191.4121576,0
+SB.US,D,20220202,000000,3.50271,3.57865,3.40267,3.4932,918524.10850698,0
+SB.US,D,20220203,000000,3.43627,3.51221,3.36035,3.37934,771578.50137651,0
+SB.US,D,20220204,000000,3.35084,3.42677,3.31292,3.41727,1008679.414576,0
+SB.US,D,20220207,000000,3.46479,3.7116,3.44578,3.63567,1847860.8536664,0
+SB.US,D,20220208,000000,3.66408,3.74952,3.60715,3.68308,1088502.298395,0
+SB.US,D,20220209,000000,3.75902,3.77804,3.67358,3.77804,1089062.7221443,0
+SB.US,D,20220210,000000,3.73051,3.97732,3.7116,3.90139,2328831.5156114,0
+SB.US,D,20220211,000000,3.9204,4.11979,3.84341,3.90139,2170321.17899,0
+SB.US,D,20220214,000000,3.87297,4.22414,3.77804,4.16721,3979718.004873,0
+SB.US,D,20220215,000000,4.16721,4.27166,4.05326,4.07228,1882781.0866626,0
+SB.US,D,20220216,000000,4.07228,4.1291,4.02484,4.06276,812861.31478434,0
+SB.US,D,20220217,000000,4.08177,4.3476,4.07228,4.24315,2410089.8342383,0
+SB.US,D,20220218,000000,4.18623,4.27166,4.08177,4.09127,1733132.320369,0
+SB.US,D,20220222,000000,4.06276,4.29057,4.01535,4.19572,1904649.0713682,0
+SB.US,D,20220223,000000,4.16721,4.27934,4.01535,4.02484,1764487.9249812,0
+SB.US,D,20220224,000000,3.89189,4.00584,3.78753,4.00584,1439545.2766189,0
+SB.US,D,20220225,000000,4.05326,4.1387,4.03435,4.11029,1060371.7345414,0
+SB.US,D,20220228,000000,4.08177,4.17191,3.91089,3.96782,1402251.0552865,0
+SB.US,D,20220301,000000,4.03435,4.05326,3.85397,3.91089,953422.46622666,0
+SB.US,D,20220302,000000,3.95841,4.23365,3.93941,4.17671,1242813.6236148,0
+SB.US,D,20220303,000000,4.17671,4.25591,4.01535,4.03435,1151917.6831855,0
+SB.US,D,20220304,000000,4.00584,4.08177,3.91089,4.05326,1685028.5874236,0
+SB.US,D,20220307,000000,4.08177,4.22414,3.99634,4.06276,1992128.3019498,0
+SB.US,D,20220308,000000,4.11029,4.39982,4.03435,4.22414,2634044.7479624,0
+SB.US,D,20220309,000000,4.50897,4.51847,4.20513,4.44253,2567152.2358935,0
+SB.US,D,20220310,000000,4.23365,4.30958,3.91089,4.29057,2473781.2641844,0
+SB.US,D,20220311,000000,4.38551,4.60382,4.32858,4.38551,2398892.8177279,0
+SB.US,D,20220314,000000,4.40452,4.40452,4.11979,4.26215,2190361.0155912,0
+SB.US,D,20220315,000000,4.21463,4.3571,4.02484,4.31908,1545645.5758708,0
+SB.US,D,20220316,000000,4.38551,4.48046,4.30958,4.45195,1532720.4125197,0
+SB.US,D,20220317,000000,4.40452,4.53739,4.21463,4.24315,1586917.9724803,0
+SB.US,D,20220318,000000,4.22395,4.36785,4.18555,4.31994,1063948.8630833,0
+SB.US,D,20220321,000000,4.31994,4.41595,4.22395,4.36795,952668.29002855,0
+SB.US,D,20220322,000000,4.39674,4.44993,4.31994,4.37754,907750.0140083,0
+SB.US,D,20220323,000000,4.37754,4.54074,4.33914,4.38714,1131669.5106181,0
+SB.US,D,20220324,000000,4.39674,4.40154,4.28635,4.32954,765677.38513027,0
+SB.US,D,20220325,000000,4.32954,4.40634,4.27675,4.40634,1071326.0396509,0
+SB.US,D,20220328,000000,4.41595,4.63674,4.37754,4.56954,2101608.8522553,0
+SB.US,D,20220329,000000,4.56954,4.60794,4.34875,4.45434,1073296.8978924,0
+SB.US,D,20220330,000000,4.46395,4.68474,4.46395,4.51194,1232141.6137398,0
+SB.US,D,20220331,000000,4.51194,4.66554,4.51194,4.56954,880040.28880678,0
+SB.US,D,20220401,000000,4.60794,4.76634,4.52154,4.57914,2030537.120702,0
+SB.US,D,20220404,000000,4.61754,4.64635,4.31035,4.33914,2253840.9845314,0
+SB.US,D,20220405,000000,4.33914,4.35835,3.94555,3.96475,3763364.2288804,0
+SB.US,D,20220406,000000,3.91675,3.96475,3.78235,3.80156,1964752.9559742,0
+SB.US,D,20220407,000000,3.78235,3.85704,3.71515,3.83035,1389211.307154,0
+SB.US,D,20220408,000000,3.80156,3.95515,3.77275,3.91675,1232270.7820388,0
+SB.US,D,20220411,000000,3.92635,3.92635,3.68636,3.70555,1254013.7651647,0
+SB.US,D,20220412,000000,3.74396,3.80156,3.67676,3.71515,1155216.6832124,0
+SB.US,D,20220413,000000,3.76315,3.87835,3.76315,3.86876,1074103.1580821,0
+SB.US,D,20220414,000000,3.93596,4.14715,3.91675,4.08955,1724308.2505151,0
+SB.US,D,20220418,000000,4.13755,4.34875,4.07764,4.24315,2120107.0027057,0
+SB.US,D,20220419,000000,4.23355,4.33914,4.16635,4.33914,1058226.9157681,0
+SB.US,D,20220420,000000,4.33914,4.41595,4.17115,4.33914,1253241.8804095,0
+SB.US,D,20220421,000000,4.36795,4.41114,4.13755,4.19514,1522351.5314756,0
+SB.US,D,20220422,000000,4.17595,4.28155,4.06075,4.10875,991654.1994076,0
+SB.US,D,20220425,000000,4.03195,4.03195,3.63835,3.85916,2884488.5381253,0
+SB.US,D,20220426,000000,3.86876,3.94555,3.78715,3.86876,1005082.4941173,0
+SB.US,D,20220427,000000,3.88795,4.06075,3.88795,4.06075,1128215.3002964,0
+SB.US,D,20220428,000000,4.07995,4.07995,3.93596,4.03195,938385.81785691,0
+SB.US,D,20220429,000000,4.05115,4.11835,3.93596,3.94555,641596.65030434,0
+SB.US,D,20220502,000000,3.91675,3.97434,3.84954,3.97434,696769.22258728,0
+SB.US,D,20220503,000000,4.03195,4.13275,3.98395,4.09915,864927.59780932,0
+SB.US,D,20220504,000000,4.17595,4.24315,4.08475,4.18555,610960.84645574,0
+SB.US,D,20220505,000000,4.19514,4.23355,3.99355,4.11835,737109.31574747,0
+SB.US,D,20220506,000000,4.12794,4.19035,3.98395,4.12794,611847.31599246,0
+SB.US,D,20220509,000000,4.02235,4.02235,3.71515,3.74396,1621168.4053447,0
+SB.US,D,20220510,000000,3.80156,3.97434,3.80156,3.90715,1079694.8954183,0
+SB.US,D,20220511,000000,3.91675,4.04635,3.87835,3.89755,1043128.8082882,0
+SB.US,D,20220512,000000,3.82075,3.83995,3.65276,3.78235,965672.62104678,0
+SB.US,D,20220513,000000,3.85916,3.96475,3.84954,3.86876,984816.61299269,0
+SB.US,D,20220516,000000,3.92635,4.04155,3.88795,4.00315,889460.19952432,0
+SB.US,D,20220517,000000,4.07035,4.12314,3.99355,4.07035,926372.12435858,0
+SB.US,D,20220518,000000,4.07995,4.09915,3.88315,3.95515,1143798.8305779,0
+SB.US,D,20220519,000000,3.92635,4.18074,3.90715,4.07995,1487305.2552199,0
+SB.US,D,20220520,000000,4.12794,4.24315,4.06075,4.15675,948892.20063885,0
+SB.US,D,20220523,000000,4.22395,4.47354,4.13755,4.46395,3040440.5090802,0
+SB.US,D,20220524,000000,4.43515,4.55995,4.39194,4.51194,2700065.3740121,0
+SB.US,D,20220525,000000,4.55995,4.61754,4.36795,4.53114,1778207.8900437,0
+SB.US,D,20220526,000000,4.32954,4.43447,4.25274,4.37754,1696587.0668355,0
+SB.US,D,20220527,000000,4.36795,4.62714,4.29086,4.57914,2140094.7553151,0
+SB.US,D,20220531,000000,4.59834,4.70394,4.48631,4.56954,1946492.3085255,0
+SB.US,D,20220601,000000,4.67514,4.73274,4.49275,4.65594,1522636.9517495,0
+SB.US,D,20220602,000000,4.65594,4.69434,4.55995,4.59834,1333060.5975091,0
+SB.US,D,20220603,000000,4.59834,4.74234,4.57866,4.72314,1146996.7876609,0
+SB.US,D,20220606,000000,4.76153,4.86714,4.73456,4.86714,2466493.6720822,0
+SB.US,D,20220607,000000,4.86714,4.96409,4.78957,4.88653,2121793.6795156,0
+SB.US,D,20220608,000000,4.82835,4.82835,4.45993,4.49871,3124647.0671035,0
+SB.US,D,20220609,000000,4.48902,4.48902,4.3048,4.32419,1436453.735193,0
+SB.US,D,20220610,000000,4.28541,4.35328,4.21754,4.28541,959129.98819251,0
+SB.US,D,20220613,000000,4.17876,4.17876,3.91698,3.91698,1661497.4282837,0
+SB.US,D,20220614,000000,4.00424,4.22724,3.98485,4.01393,1648316.0486773,0
+SB.US,D,20220615,000000,4.05272,4.0818,3.97515,4.05272,1237362.3013867,0
+SB.US,D,20220616,000000,3.99454,4.02363,3.88789,3.92667,1265794.0627505,0
+SB.US,D,20220617,000000,3.95576,4.02363,3.85881,3.94607,1379909.9485903,0
+SB.US,D,20220621,000000,3.97515,4.06173,3.91601,3.95576,1231499.7848231,0
+SB.US,D,20220622,000000,3.93637,3.98485,3.66489,3.68428,2419799.0935262,0
+SB.US,D,20220623,000000,3.67459,3.78124,3.61157,3.72307,2093025.6795169,0
+SB.US,D,20220624,000000,3.74246,3.82002,3.69398,3.69398,2845397.7867504,0
+SB.US,D,20220627,000000,3.72307,3.95576,3.72307,3.90728,1151786.4746306,0
+SB.US,D,20220628,000000,3.88789,3.98485,3.73276,3.78124,1274289.7610149,0
+SB.US,D,20220629,000000,3.81033,3.83941,3.67944,3.70368,845855.73034644,0
+SB.US,D,20220630,000000,3.6552,3.77058,3.62611,3.70368,1110922.1350371,0
+SB.US,D,20220701,000000,3.68428,3.68428,3.51947,3.53885,1246825.459281,0
+SB.US,D,20220705,000000,3.47099,3.50977,3.375,3.49038,1182536.8386044,0
+SB.US,D,20220706,000000,3.4516,3.45169,3.13649,3.25769,1568366.546315,0
+SB.US,D,20220707,000000,3.34495,3.44675,3.26738,3.36434,1402773.1443441,0
+SB.US,D,20220708,000000,3.32556,3.36434,3.18982,3.26738,1072604.3389684,0
+SB.US,D,20220711,000000,3.24799,3.24799,3.15104,3.18982,709692.49157509,0
+SB.US,D,20220712,000000,3.16073,3.18012,3.08317,3.11225,1157769.6657963,0
+SB.US,D,20220713,000000,3.08317,3.15937,3.02509,3.14134,985079.15325646,0
+SB.US,D,20220714,000000,3.06378,3.14134,3.03469,3.14134,887925.78455343,0
+SB.US,D,20220715,000000,3.20921,3.27708,3.14841,3.26738,942337.65318689,0
+SB.US,D,20220718,000000,3.32556,3.43705,3.32556,3.34495,770014.32148747,0
+SB.US,D,20220719,000000,3.37404,3.50008,3.37404,3.48069,631535.57432673,0
+SB.US,D,20220720,000000,3.49038,3.54855,3.43705,3.53885,895623.17391201,0
+SB.US,D,20220721,000000,3.59702,3.59702,3.4613,3.55824,679163.88007511,0
+SB.US,D,20220722,000000,3.59702,3.60672,3.44199,3.47099,618095.31159974,0
+SB.US,D,20220725,000000,3.49038,3.56794,3.4613,3.54855,693618.01574053,0
+SB.US,D,20220726,000000,3.54855,3.59702,3.52916,3.54855,706939.66667921,0
+SB.US,D,20220727,000000,3.54855,3.66489,3.53885,3.66489,701232.89255071,0
+SB.US,D,20220728,000000,3.8782,3.91698,3.76185,3.82002,1052153.6038483,0
+SB.US,D,20220729,000000,3.78124,3.82002,3.66005,3.74246,987655.60758015,0
+SB.US,D,20220801,000000,3.6455,3.78124,3.61642,3.75215,825284.32062425,0
+SB.US,D,20220802,000000,3.74246,3.77155,3.67459,3.72307,801912.64129084,0
+SB.US,D,20220803,000000,3.68428,3.71337,3.62611,3.66489,752500.00168339,0
+SB.US,D,20220804,000000,3.6455,3.6552,3.49038,3.52916,792481.45700908,0
+SB.US,D,20220805,000000,3.57763,3.63096,3.52916,3.57763,598679.0775551,0
+SB.US,D,20220808,000000,3.60672,3.66489,3.57938,3.61642,558388.20017292,0
+SB.US,D,20220809,000000,3.61642,3.6552,3.57763,3.60672,453715.87549723,0
+SB.US,D,20220810,000000,3.61642,3.71337,3.57763,3.70368,890176.31431096,0
+SB.US,D,20220811,000000,3.76185,3.81033,3.71337,3.72307,901282.50332518,0
+SB.US,D,20220812,000000,3.71337,3.72307,3.6552,3.69398,789815.270289,0
+SB.US,D,20220815,000000,3.63581,3.63581,3.49038,3.56794,1202295.4997249,0
+SB.US,D,20220816,000000,3.58733,3.62127,3.54855,3.58733,800900.83116613,0
+SB.US,D,20220817,000000,3.57763,3.60188,3.53885,3.56794,612839.26226686,0
+SB.US,D,20220818,000000,3.58733,3.64066,3.56794,3.60672,522957.31189131,0
+SB.US,D,20220819,000000,3.56741,3.59542,3.51828,3.53793,650691.82452999,0
+SB.US,D,20220822,000000,3.48879,3.55759,3.48879,3.51828,577156.98242828,0
+SB.US,D,20220823,000000,3.55759,3.62147,3.54776,3.54776,539688.98243009,0
+SB.US,D,20220824,000000,3.54776,3.55759,3.42983,3.43966,946066.4911824,0
+SB.US,D,20220825,000000,3.49862,3.51356,3.35121,3.39052,1017010.6666176,0
+SB.US,D,20220826,000000,3.38069,3.39052,3.2431,3.29224,1328578.5262517,0
+SB.US,D,20220829,000000,3.25293,3.31239,3.19397,3.19397,862119.1227654,0
+SB.US,D,20220830,000000,3.19397,3.19397,3.04655,3.12517,1418014.5262473,0
+SB.US,D,20220831,000000,3.135,3.19397,3.10552,3.135,1139545.3332783,0
+SB.US,D,20220901,000000,3.15466,3.20379,3.12517,3.135,690905.15786138,0
+SB.US,D,20220902,000000,3.18414,3.19908,3.12517,3.15466,638276.77189901,0
+SB.US,D,20220906,000000,3.12517,3.17431,3.08586,3.08586,707117.68417639,0
+SB.US,D,20220907,000000,3.07603,3.08586,3.00724,3.01707,1146257.0525762,0
+SB.US,D,20220908,000000,3.01707,3.135,3.01707,3.11534,1042380.0701251,0
+SB.US,D,20220909,000000,3.16448,3.22345,3.15466,3.20379,632404.52628526,0
+SB.US,D,20220912,000000,3.26276,3.30207,3.23328,3.26276,723794.21049137,0
+SB.US,D,20220913,000000,3.17431,3.28241,3.16448,3.21362,1030343.5438099,0
+SB.US,D,20220914,000000,3.22345,3.26276,3.19397,3.22345,1010911.5087231,0
+SB.US,D,20220915,000000,3.22345,3.2431,3.17431,3.18414,492195.12278326,0
+SB.US,D,20220916,000000,3.12517,3.13991,2.99741,2.99741,1562043.7893983,0
+SB.US,D,20220919,000000,2.96793,2.97284,2.86966,2.89914,1425320.4911593,0
+SB.US,D,20220920,000000,3.01707,3.11534,2.97776,3.09569,1326421.3332693,0
+SB.US,D,20220921,000000,3.09569,3.11534,2.94828,2.9581,1332403.4736199,0
+SB.US,D,20220922,000000,2.94828,2.99741,2.84017,2.86966,932742.7718848,0
+SB.US,D,20220923,000000,2.84017,2.85,2.65345,2.72224,1489643.5087,0
+SB.US,D,20220926,000000,2.66328,2.69767,2.52569,2.54534,1591973.8244845,0
+SB.US,D,20220927,000000,2.565,2.60431,2.46672,2.565,1632769.1929036,0
+SB.US,D,20220928,000000,2.53552,2.53552,2.4569,2.47655,1529704.2104525,0
+SB.US,D,20220929,000000,2.44707,2.44707,2.31056,2.37828,1696835.7893918,0
+SB.US,D,20220930,000000,2.40776,2.49424,2.40776,2.42741,1343445.8595843,0
+SB.US,D,20221003,000000,2.47655,2.5306,2.4569,2.47655,811076.07013628,0
+SB.US,D,20221004,000000,2.55517,2.61414,2.52569,2.565,930708.70170946,0
+SB.US,D,20221005,000000,2.53552,2.68293,2.51586,2.66328,1350177.9297594,0
+SB.US,D,20221006,000000,2.66328,2.66819,2.54534,2.58466,869417.96487031,0
+SB.US,D,20221007,000000,2.565,2.61414,2.52569,2.58466,870335.78943167,0
+SB.US,D,20221010,000000,2.62397,2.62397,2.45198,2.46672,801362.59645254,0
+SB.US,D,20221011,000000,2.44707,2.52569,2.40776,2.47655,1557763.9999248,0
+SB.US,D,20221012,000000,2.44707,2.52569,2.42741,2.51586,759924.14031419,0
+SB.US,D,20221013,000000,2.42741,2.62397,2.42741,2.61414,958322.80697128,0
+SB.US,D,20221014,000000,2.63379,2.6731,2.60431,2.65345,928800.80697271,0
+SB.US,D,20221017,000000,2.6731,2.719,2.65345,2.70259,794471.78943533,0
+SB.US,D,20221018,000000,2.77138,2.77138,2.69767,2.76155,1058655.6841594,0
+SB.US,D,20221019,000000,2.73207,2.7419,2.64853,2.70259,619985.40347884,0
+SB.US,D,20221020,000000,2.66328,2.6731,2.59448,2.61414,838815.33329284,0
+SB.US,D,20221021,000000,2.62397,2.6731,2.53552,2.65345,1060930.9122295,0
+SB.US,D,20221024,000000,2.64362,2.64362,2.565,2.62397,631529.438566,0
+SB.US,D,20221025,000000,2.60431,2.70259,2.57974,2.70259,817337.0175044,0
+SB.US,D,20221026,000000,2.70259,2.72224,2.65345,2.66328,570908.24558647,0
+SB.US,D,20221027,000000,2.6731,2.69276,2.51586,2.52569,1193700.0350301,0
+SB.US,D,20221028,000000,2.54534,2.60431,2.49621,2.60431,1314625.9648488,0
+SB.US,D,20221031,000000,2.54534,2.57483,2.46672,2.48638,819910.38592533,0
+SB.US,D,20221101,000000,2.53552,2.61414,2.52569,2.57483,756920.35084065,0
+SB.US,D,20221102,000000,2.58466,2.60431,2.49621,2.50603,473393.96488943,0
+SB.US,D,20221103,000000,2.565,2.565,2.47655,2.48638,341976.14033437,0
+SB.US,D,20221104,000000,2.54534,2.68293,2.52569,2.66328,754180.10522675,0
+SB.US,D,20221107,000000,2.6731,2.79595,2.66328,2.78121,1197838.3859071,0
+SB.US,D,20221108,000000,2.83034,2.84017,2.71241,2.72224,619247.68418063,0
+SB.US,D,20221109,000000,2.73207,2.78121,2.62397,2.62397,562501.29821846,0
+SB.US,D,20221110,000000,2.75172,2.82052,2.6731,2.7419,1582218.6315026,0
+SB.US,D,20221111,000000,2.81069,2.96793,2.78121,2.94828,1630807.3683423,0
+SB.US,D,20221114,000000,2.93845,3.00724,2.8844,2.98759,1776057.6841248,0
+SB.US,D,20221115,000000,3.04655,3.08095,3.01707,3.07603,1925377.1578018,0
+SB.US,D,20221116,000000,3.05638,3.05638,2.96793,2.96793,1195517.3683633,0
+SB.US,D,20221117,000000,2.93845,2.99741,2.89029,2.9581,778691.71926065,0
+SB.US,D,20221118,000000,3.00724,3.00724,2.87024,2.88931,723395.33329841,0
+SB.US,D,20221121,000000,2.87948,2.89914,2.76155,2.88931,804108.9473296,0
+SB.US,D,20221122,000000,2.89914,2.91879,2.85,2.85,689398.17540532,0
+SB.US,D,20221123,000000,2.88931,2.88931,2.83034,2.85,918135.92978024,0
+SB.US,D,20221125,000000,2.89,2.98,2.87,2.94,286456,0
+SB.US,D,20221128,000000,2.98,2.98,2.77,2.83,829121,0
+SB.US,D,20221129,000000,2.85,2.94,2.8,2.81,696671,0
+SB.US,D,20221130,000000,2.82,2.865,2.76,2.85,1236249,0
+SB.US,D,20221201,000000,2.87,2.87,2.75,2.76,738572,0
+SB.US,D,20221202,000000,2.73,2.74,2.68,2.73,888363,0
+SB.US,D,20221205,000000,2.76,2.835,2.7,2.72,752275,0
+SB.US,D,20221206,000000,2.78,2.82,2.7344,2.8,1572342,0
+SB.US,D,20221207,000000,2.76,2.76,2.592,2.6,1093363,0
+SB.US,D,20221208,000000,2.63,2.72,2.615,2.71,852317,0
+SB.US,D,20221209,000000,2.71,2.77,2.68,2.73,564027,0
+SB.US,D,20221212,000000,2.71,2.75,2.68,2.71,539761,0
+SB.US,D,20221213,000000,2.82,2.85,2.76,2.77,795418,0
+SB.US,D,20221214,000000,2.77,2.8,2.75,2.8,592556,0
+SB.US,D,20221215,000000,2.81,2.849,2.79,2.84,467528,0
+SB.US,D,20221216,000000,2.81,2.845,2.7837,2.8,1293242,0
+SB.US,D,20221219,000000,2.82,2.82,2.735,2.78,839082,0
+SB.US,D,20221220,000000,2.78,2.9,2.76,2.89,573452,0
+SB.US,D,20221221,000000,2.93,3.16,2.93,3.07,1889217,0
+SB.US,D,20221222,000000,3.01,3.055,2.85,2.88,1390559,0
+SB.US,D,20221223,000000,2.87,2.955,2.85,2.95,650201,0
+SB.US,D,20221227,000000,2.98,2.98,2.86,2.92,354188,0
+SB.US,D,20221228,000000,2.91,2.9156,2.81,2.82,532203,0
+SB.US,D,20221229,000000,2.79,2.92,2.75,2.91,407988,0
+SB.US,D,20221230,000000,2.87,2.93,2.85,2.91,754461,0
+SB.US,D,20230103,000000,2.91,3.02,2.84,2.86,901727,0
+SB.US,D,20230104,000000,2.83,2.8322,2.72,2.78,727584,0
+SB.US,D,20230105,000000,2.75,2.81,2.71,2.8,613110,0
+SB.US,D,20230106,000000,2.84,2.98,2.82,2.97,788500,0
+SB.US,D,20230109,000000,3,3.045,2.9,2.9,757665,0
+SB.US,D,20230110,000000,2.87,3,2.85,2.99,830789,0
+SB.US,D,20230111,000000,3.08,3.11,3.02,3.07,1108491,0
+SB.US,D,20230112,000000,3.06,3.12,3.04,3.07,572828,0
+SB.US,D,20230113,000000,3.02,3.09,3.01,3.02,481603,0
+SB.US,D,20230117,000000,3.04,3.15,3.035,3.13,783810,0
+SB.US,D,20230118,000000,3.14,3.2266,3.04,3.05,759955,0
+SB.US,D,20230119,000000,3.05,3.08,3,3.07,458884,0
+SB.US,D,20230120,000000,3.1,3.19,3.08,3.19,652847,0
+SB.US,D,20230123,000000,3.19,3.255,3.1,3.13,1191474,0
+SB.US,D,20230124,000000,3.18,3.18,3.11,3.15,431308,0
+SB.US,D,20230125,000000,3.12,3.16,3.0745,3.15,680100,0
+SB.US,D,20230126,000000,3.18,3.1981,3.08,3.18,541188,0
+SB.US,D,20230127,000000,3.18,3.23,3.18,3.23,536549,0
+SB.US,D,20230130,000000,3.19,3.27,3.16,3.16,925060,0
+SB.US,D,20230131,000000,3.21,3.3,3.18,3.29,942375,0
+SB.US,D,20230201,000000,3.34,3.39,3.26,3.36,1549172,0
+SB.US,D,20230202,000000,3.4,3.4147,3.255,3.35,1801641,0
+SB.US,D,20230203,000000,3.32,3.37,3.29,3.32,464761,0
+SB.US,D,20230206,000000,3.25,3.305,3.2117,3.22,715544,0
+SB.US,D,20230207,000000,3.2,3.285,3.2,3.25,569048,0
+SB.US,D,20230208,000000,3.23,3.29,3.23,3.27,487428,0
+SB.US,D,20230209,000000,3.3,3.325,3.22,3.22,541747,0
+SB.US,D,20230210,000000,3.22,3.2884,3.21,3.27,617083,0
+SB.US,D,20230213,000000,3.26,3.31,3.22,3.29,256843,0
+SB.US,D,20230214,000000,3.27,3.34,3.25,3.27,489734,0
+SB.US,D,20230215,000000,3.3,3.3,3.2,3.21,764103,0
+SB.US,D,20230216,000000,3.2,3.33,3.2,3.3,720451,0
+SB.US,D,20230217,000000,3.31,3.33,3.24,3.25,501923,0
+SB.US,D,20230221,000000,3.23,3.31,3.22,3.22,1119060,0
+SB.US,D,20230222,000000,3.27,3.41,3.27,3.4,952001,0
+SB.US,D,20230223,000000,3.41,3.66,3.41,3.62,1562009,0
+SB.US,D,20230224,000000,3.58,3.705,3.55,3.64,1262146,0
+SB.US,D,20230227,000000,3.67,3.85,3.67,3.75,1414211,0
+SB.US,D,20230228,000000,3.8,3.83,3.715,3.75,1154812,0
+SB.US,D,20230301,000000,3.75,3.81,3.7112,3.81,904808,0
+SB.US,D,20230302,000000,3.72,3.78,3.7,3.74,1158875,0
+SB.US,D,20230303,000000,3.76,3.78,3.655,3.77,772907,0
+SB.US,D,20230306,000000,3.73,3.738,3.64,3.66,1018113,0
+SB.US,D,20230307,000000,3.65,3.7,3.63,3.64,648760,0
+SB.US,D,20230308,000000,3.64,3.69,3.63,3.69,578779,0
+SB.US,D,20230309,000000,3.64,3.66,3.49,3.55,1554360,0
+SB.US,D,20230310,000000,3.55,3.63,3.52,3.58,1298992,0
+SB.US,D,20230313,000000,3.52,3.595,3.47,3.53,1702399,0
+SB.US,D,20230314,000000,3.6,3.75,3.59,3.69,1292440,0
+SB.US,D,20230315,000000,3.58,3.605,3.4301,3.46,1378003,0
+SB.US,D,20230316,000000,3.44,3.485,3.36,3.47,973381,0
+SB.US,D,20230317,000000,3.47,3.48,3.3,3.33,1532835,0
+SB.US,D,20230320,000000,3.38,3.478,3.37,3.41,1118914,0
+SB.US,D,20230321,000000,3.5,3.73,3.5,3.63,1248347,0
+SB.US,D,20230322,000000,3.63,3.66,3.55,3.57,1295097,0
+SB.US,D,20230323,000000,3.57,3.69,3.55,3.55,1456076,0
+SB.US,D,20230324,000000,3.52,3.67,3.51,3.64,1158073,0
+SB.US,D,20230327,000000,3.66,3.67,3.595,3.64,990110,0
+SB.US,D,20230328,000000,3.6,3.68,3.6,3.66,809775,0
+SB.US,D,20230329,000000,3.7,3.74,3.66,3.69,768792,0
+SB.US,D,20230330,000000,3.69,3.71,3.62,3.67,777024,0
+SB.US,D,20230331,000000,3.68,3.725,3.65,3.69,571764,0
+SB.US,D,20230403,000000,3.68,3.68,3.61,3.65,832010,0
+SB.US,D,20230404,000000,3.7,3.7,3.62,3.68,994247,0
+SB.US,D,20230405,000000,3.59,3.675,3.525,3.65,1092820,0
+SB.US,D,20230406,000000,3.66,3.6702,3.56,3.6,1148739,0
+SB.US,D,20230410,000000,3.55,3.69,3.55,3.67,624376,0
+SB.US,D,20230411,000000,3.67,3.73,3.66,3.69,787573,0
+SB.US,D,20230412,000000,3.71,3.745,3.69,3.7,561888,0
+SB.US,D,20230413,000000,3.73,3.84,3.715,3.82,993822,0
+SB.US,D,20230414,000000,3.85,3.85,3.8,3.84,762937,0
+SB.US,D,20230417,000000,3.85,3.85,3.73,3.76,611517,0
+SB.US,D,20230418,000000,3.77,3.835,3.73,3.76,450251,0
+SB.US,D,20230419,000000,3.71,3.76,3.635,3.71,1021443,0
+SB.US,D,20230420,000000,3.69,3.795,3.68,3.74,676908,0
+SB.US,D,20230421,000000,3.68,3.68,3.54,3.66,1070966,0
+SB.US,D,20230424,000000,3.7,3.79,3.7,3.78,618110,0
+SB.US,D,20230425,000000,3.75,3.75,3.59,3.66,822985,0
+SB.US,D,20230426,000000,3.63,3.66,3.52,3.6,680446,0
+SB.US,D,20230427,000000,3.6,3.69,3.5825,3.68,519914,0
+SB.US,D,20230428,000000,3.71,3.72,3.645,3.66,441024,0
+SB.US,D,20230501,000000,3.66,3.6775,3.63,3.67,375282,0
+SB.US,D,20230502,000000,3.65,3.67,3.55,3.57,828256,0
+SB.US,D,20230503,000000,3.57,3.6,3.44,3.46,894438,0
+SB.US,D,20230504,000000,3.43,3.45,3.36,3.41,652245,0
+SB.US,D,20230505,000000,3.5,3.63,3.495,3.61,905063,0
+SB.US,D,20230508,000000,3.63,3.69,3.63,3.66,523440,0
+SB.US,D,20230509,000000,3.64,3.7,3.6,3.68,446739,0
+SB.US,D,20230510,000000,3.7,3.7,3.61,3.65,575820,0
+SB.US,D,20230511,000000,3.51,3.609,3.49,3.57,933853,0
+SB.US,D,20230512,000000,3.6,3.66,3.51,3.53,786984,0
+SB.US,D,20230515,000000,3.52,3.585,3.48,3.51,1004140,0
+SB.US,D,20230516,000000,3.48,3.62,3.48,3.57,792483,0
+SB.US,D,20230517,000000,3.58,3.67,3.58,3.65,736478,0
+SB.US,D,20230518,000000,3.64,3.64,3.57,3.6,761708,0
+SB.US,D,20230519,000000,3.59,3.626,3.55,3.57,689372,0
+SB.US,D,20230522,000000,3.66,3.705,3.59,3.64,1364157,0
+SB.US,D,20230523,000000,3.71,3.78,3.66,3.67,1417589,0
+SB.US,D,20230524,000000,3.67,3.67,3.561,3.58,1012354,0
+SB.US,D,20230525,000000,3.56,3.56,3.36,3.36,883326,0
+SB.US,D,20230526,000000,3.38,3.46,3.325,3.34,557322,0
+SB.US,D,20230530,000000,3.34,3.375,3.22,3.22,1054175,0
+SB.US,D,20230531,000000,3.2,3.23,3.14,3.17,1165166,0
+SB.US,D,20230601,000000,3.17,3.26,3.17,3.23,510496,0
+SB.US,D,20230602,000000,3.31,3.43,3.28,3.42,621593,0
+SB.US,D,20230605,000000,3.46,3.48,3.41,3.42,389786,0
+SB.US,D,20230606,000000,3.43,3.54,3.3813,3.53,460669,0
+SB.US,D,20230607,000000,3.55,3.59,3.49,3.51,477616,0
+SB.US,D,20230608,000000,3.49,3.545,3.365,3.38,701108,0
+SB.US,D,20230609,000000,3.38,3.395,3.3,3.3,464049,0
+SB.US,D,20230612,000000,3.31,3.32,3.255,3.27,530246,0
+SB.US,D,20230613,000000,3.32,3.33,3.25,3.26,461636,0
+SB.US,D,20230614,000000,3.27,3.395,3.27,3.36,373580,0
+SB.US,D,20230615,000000,3.35,3.4,3.32,3.38,552580,0
+SB.US,D,20230616,000000,3.41,3.41,3.33,3.35,500232,0
+SB.US,D,20230620,000000,3.34,3.34,3.25,3.29,462323,0
+SB.US,D,20230621,000000,3.3,3.31,3.25,3.26,445675,0
+SB.US,D,20230622,000000,3.25,3.29,3.23,3.26,542451,0
+SB.US,D,20230623,000000,3.24,3.27,3.22,3.25,1086667,0
+SB.US,D,20230626,000000,3.24,3.29,3.24,3.26,477948,0
+SB.US,D,20230627,000000,3.26,3.28,3.22,3.23,425730,0
+SB.US,D,20230628,000000,3.24,3.24,3.18,3.22,453521,0
+SB.US,D,20230629,000000,3.21,3.26,3.175,3.25,581242,0
+SB.US,D,20230630,000000,3.26,3.295,3.232,3.26,661002,0
+SB.US,D,20230703,000000,3.25,3.32,3.24,3.32,471405,0
+SB.US,D,20230705,000000,3.26,3.27,3.17,3.25,615894,0
+SB.US,D,20230706,000000,3.21,3.23,3.13,3.22,645451,0
+SB.US,D,20230707,000000,3.19,3.35,3.19,3.31,1192147,0
+SB.US,D,20230710,000000,3.3,3.36,3.27,3.29,355624,0
+SB.US,D,20230711,000000,3.29,3.355,3.29,3.33,493616,0
+SB.US,D,20230712,000000,3.36,3.43,3.36,3.36,415354,0
+SB.US,D,20230713,000000,3.37,3.39,3.33,3.36,410783,0
+SB.US,D,20230714,000000,3.33,3.332,3.28,3.29,377992,0
+SB.US,D,20230717,000000,3.32,3.33,3.23,3.24,370735,0
+SB.US,D,20230718,000000,3.22,3.29,3.2,3.22,353795,0
+SB.US,D,20230719,000000,3.22,3.26,3.2094,3.25,253266,0
+SB.US,D,20230720,000000,3.24,3.265,3.21,3.23,356191,0
+SB.US,D,20230721,000000,3.26,3.28,3.18,3.24,568153,0
+SB.US,D,20230724,000000,3.25,3.25,3.18,3.21,542112,0
+SB.US,D,20230725,000000,3.23,3.295,3.23,3.24,410550,0
+SB.US,D,20230726,000000,3.25,3.31,3.24,3.31,446731,0
+SB.US,D,20230727,000000,3.3,3.31,3.16,3.21,798441,0
+SB.US,D,20230728,000000,3.21,3.34,3.2023,3.34,833261,0
+SB.US,D,20230731,000000,3.34,3.4,3.32,3.33,716102,0
+SB.US,D,20230801,000000,3.31,3.3185,3.24,3.26,459736,0
+SB.US,D,20230802,000000,3.26,3.28,3.2,3.24,520564,0
+SB.US,D,20230803,000000,3.26,3.32,3.24,3.29,483318,0
+SB.US,D,20230804,000000,3.32,3.38,3.29,3.29,440433,0
+SB.US,D,20230807,000000,3.31,3.38,3.3,3.37,280589,0
+SB.US,D,20230808,000000,3.31,3.35,3.28,3.35,315187,0
+SB.US,D,20230809,000000,3.34,3.385,3.338,3.34,440323,0
+SB.US,D,20230810,000000,3.34,3.3809,3.33,3.35,326788,0
+SB.US,D,20230811,000000,3.35,3.41,3.3294,3.38,342116,0
+SB.US,D,20230814,000000,3.37,3.4,3.3,3.39,461335,0
+SB.US,D,20230815,000000,3.38,3.38,3.3173,3.35,332968,0
+SB.US,D,20230816,000000,3.36,3.4191,3.3,3.3,374383,0
+SB.US,D,20230817,000000,3.27,3.32,3.23,3.24,375968,0
+SB.US,D,20230818,000000,3.21,3.255,3.15,3.21,438403,0
+SB.US,D,20230821,000000,3.22,3.24,3.19,3.19,357335,0
+SB.US,D,20230822,000000,3.21,3.225,3.195,3.2,265606,0
+SB.US,D,20230823,000000,3.19,3.2,3.1501,3.18,289230,0
+SB.US,D,20230824,000000,3.17,3.205,3.11,3.11,349923,0
+SB.US,D,20230825,000000,3.12,3.14,3.06,3.08,305872,0
+SB.US,D,20230828,000000,3.1,3.14,3.08,3.09,249172,0
+SB.US,D,20230829,000000,3.12,3.2,3.12,3.2,374362,0
+SB.US,D,20230830,000000,3.21,3.22,3.18,3.2,216506,0
+SB.US,D,20230831,000000,3.23,3.24,3.19,3.21,296706,0
+SB.US,D,20230901,000000,3.24,3.24,3.18,3.2,346497,0
+SB.US,D,20230905,000000,3.2,3.21,3.12,3.12,383253,0
+SB.US,D,20230906,000000,3.14,3.1688,3.08,3.08,321148,0
+SB.US,D,20230907,000000,3.08,3.1,2.97,3,1033607,0
+SB.US,D,20230908,000000,3.03,3.11,3.025,3.07,498640,0
+SB.US,D,20230911,000000,3.12,3.13,3.01,3.01,339650,0
+SB.US,D,20230912,000000,3.01,3.04,2.98,2.99,452515,0
+SB.US,D,20230913,000000,2.99,3.07,2.99,3.05,415035,0
+SB.US,D,20230914,000000,3.05,3.155,3.035,3.14,508146,0
+SB.US,D,20230915,000000,3.13,3.17,3.12,3.15,752686,0
+SB.US,D,20230918,000000,3.13,3.14,3.07,3.13,284174,0
+SB.US,D,20230919,000000,3.13,3.23,3.13,3.16,522480,0
+SB.US,D,20230920,000000,3.17,3.21,3.17,3.19,360431,0
+SB.US,D,20230921,000000,3.16,3.21,3.14,3.14,445082,0
+SB.US,D,20230922,000000,3.17,3.27,3.17,3.25,713210,0
+SB.US,D,20230925,000000,3.25,3.275,3.2,3.24,581404,0
+SB.US,D,20230926,000000,3.24,3.29,3.22,3.25,335141,0
+SB.US,D,20230927,000000,3.27,3.36,3.27,3.29,577794,0
+SB.US,D,20230928,000000,3.28,3.29,3.23,3.24,317453,0
+SB.US,D,20230929,000000,3.25,3.27,3.22,3.24,336731,0
+SB.US,D,20231002,000000,3.24,3.31,3.23,3.3,594891,0
+SB.US,D,20231003,000000,3.27,3.29,3.17,3.18,431111,0
+SB.US,D,20231004,000000,3.17,3.19,3.1,3.12,508153,0
+SB.US,D,20231005,000000,3.14,3.2,3.135,3.17,563951,0
+SB.US,D,20231006,000000,3.19,3.32,3.18,3.31,627718,0
+SB.US,D,20231009,000000,3.3,3.39,3.29,3.35,466827,0
+SB.US,D,20231010,000000,3.38,3.385,3.29,3.3,432975,0
+SB.US,D,20231011,000000,3.28,3.31,3.26,3.29,304581,0
+SB.US,D,20231012,000000,3.31,3.33,3.275,3.29,487306,0
+SB.US,D,20231013,000000,3.29,3.33,3.28,3.31,176892,0
+SB.US,D,20231016,000000,3.32,3.33,3.29,3.31,249141,0
+SB.US,D,20231017,000000,3.32,3.41,3.26,3.4,533817,0
+SB.US,D,20231018,000000,3.4,3.42,3.36,3.36,195848,0
+SB.US,D,20231019,000000,3.32,3.37,3.315,3.33,291152,0
+SB.US,D,20231020,000000,3.35,3.35,3.24,3.3,249006,0
+SB.US,D,20231023,000000,3.29,3.3,3.24,3.26,397212,0
+SB.US,D,20231024,000000,3.27,3.3567,3.27,3.32,533762,0
+SB.US,D,20231025,000000,3.32,3.35,3.275,3.31,247909,0
+SB.US,D,20231026,000000,3.25,3.29,3.23,3.29,312896,0
+SB.US,D,20231027,000000,3.26,3.2805,3.17,3.18,334315,0
+SB.US,D,20231030,000000,3.21,3.23,3.125,3.17,501421,0
+SB.US,D,20231031,000000,3.17,3.21,3.14,3.14,268903,0
+SB.US,D,20231101,000000,3.17,3.17,3.1,3.14,432984,0
+SB.US,D,20231102,000000,3.17,3.235,3.15,3.22,437719,0
+SB.US,D,20231103,000000,3.21,3.26,3.21,3.23,304853,0
+SB.US,D,20231106,000000,3.26,3.28,3.21,3.24,316210,0
+SB.US,D,20231107,000000,3.23,3.26,3.165,3.18,489756,0
+SB.US,D,20231108,000000,3.18,3.24,3.12,3.21,454250,0
+SB.US,D,20231109,000000,3.2,3.28,3.18,3.19,557168,0
+SB.US,D,20231110,000000,3.17,3.26,3.16,3.24,366510,0
+SB.US,D,20231113,000000,3.24,3.3,3.21,3.3,404278,0
+SB.US,D,20231114,000000,3.34,3.415,3.26,3.41,1104905,0
+SB.US,D,20231115,000000,3.4,3.49,3.4,3.48,743619,0
+SB.US,D,20231116,000000,3.49,3.57,3.48,3.57,523660,0
+SB.US,D,20231117,000000,3.57,3.6,3.55,3.56,320464,0
+SB.US,D,20231120,000000,3.58,3.595,3.53,3.55,319296,0
+SB.US,D,20231121,000000,3.55,3.58,3.51,3.57,324476,0
+SB.US,D,20231122,000000,3.56,3.64,3.545,3.59,507498,0
+SB.US,D,20231124,000000,3.6,3.71,3.58,3.71,509818,0
+SB.US,D,20231127,000000,3.67,3.72,3.64,3.71,486893,0
+SB.US,D,20231128,000000,3.66,3.67,3.45,3.59,1025564,0
+SB.US,D,20231129,000000,3.69,3.74,3.64,3.72,970825,0
+SB.US,D,20231130,000000,3.76,3.91,3.75,3.88,1161403,0
+SB.US,D,20231201,000000,3.89,3.985,3.88,3.98,1744002,0
+SB.US,D,20231204,000000,3.98,3.985,3.89,3.9,886336,0
+SB.US,D,20231205,000000,3.84,3.84,3.73,3.78,1028822,0
+SB.US,D,20231206,000000,3.8,3.801,3.68,3.72,813393,0
+SB.US,D,20231207,000000,3.7,3.7,3.62,3.66,535870,0
+SB.US,D,20231208,000000,3.67,3.72,3.66,3.68,376991,0
+SB.US,D,20231211,000000,3.68,3.75,3.63,3.74,446856,0
+SB.US,D,20231212,000000,3.72,3.81,3.69,3.75,489841,0
+SB.US,D,20231213,000000,3.75,3.8,3.66,3.8,745157,0
+SB.US,D,20231214,000000,3.84,3.88,3.78,3.8,891673,0
+SB.US,D,20231215,000000,3.82,3.8901,3.79,3.88,1592655,0
+SB.US,D,20231218,000000,3.96,3.9887,3.815,3.85,759994,0
+SB.US,D,20231219,000000,3.88,3.93,3.842,3.92,712223,0
+SB.US,D,20231220,000000,3.92,3.98,3.88,3.89,855461,0
+SB.US,D,20231221,000000,3.95,3.97,3.9,3.96,643591,0
+SB.US,D,20231222,000000,3.99,4.1,3.96,4.08,1288558,0
+SB.US,D,20231226,000000,4.07,4.075,3.99,4.01,570954,0
+SB.US,D,20231227,000000,4.04,4.05,3.96,4.03,539338,0
+SB.US,D,20231228,000000,4,4.05,3.96,3.97,466339,0
+SB.US,D,20231229,000000,3.99,4,3.8406,3.93,1344616,0
+SB.US,D,20240102,000000,3.97,4.0201,3.93,3.95,856818,0
+SB.US,D,20240103,000000,3.97,4.065,3.89,4.01,1119012,0
+SB.US,D,20240104,000000,4.06,4.3,4.06,4.19,2830494,0
+SB.US,D,20240105,000000,4.18,4.23,4.09,4.16,1107962,0
+SB.US,D,20240108,000000,4.11,4.125,3.98,4.03,1384978,0
+SB.US,D,20240109,000000,3.98,3.9802,3.885,3.94,957056,0
+SB.US,D,20240110,000000,3.95,3.98,3.92,3.95,754695,0
+SB.US,D,20240111,000000,3.91,3.9136,3.835,3.87,546694,0
+SB.US,D,20240112,000000,3.93,3.955,3.855,3.87,554730,0
+SB.US,D,20240116,000000,3.95,3.965,3.865,3.91,555383,0
+SB.US,D,20240117,000000,3.86,4.04,3.855,4.02,1166710,0
+SB.US,D,20240118,000000,4.05,4.09,3.98,4.06,637560,0
+SB.US,D,20240119,000000,4.08,4.08,3.97,4.02,451203,0
+SB.US,D,20240122,000000,4.02,4.0675,4,4.01,485461,0
+SB.US,D,20240123,000000,3.96,4.06,3.94,4.05,809191,0
+SB.US,D,20240124,000000,4.07,4.18,4.07,4.18,741715,0
+SB.US,D,20240125,000000,4.17,4.222,4.05,4.13,573131,0
+SB.US,D,20240126,000000,4.13,4.155,4.06,4.14,510946,0
+SB.US,D,20240129,000000,4.13,4.15,4.055,4.09,753258,0
+SB.US,D,20240130,000000,4.07,4.13,4.021,4.13,538999,0
+SB.US,D,20240131,000000,4.12,4.125,4.02,4.04,524202,0
+SB.US,D,20240201,000000,4.04,4.08,3.915,3.97,870900,0
+SB.US,D,20240202,000000,3.96,3.96,3.85,3.91,716645,0
+SB.US,D,20240205,000000,3.9,4,3.85,3.92,777652,0
+SB.US,D,20240206,000000,3.96,4.15,3.94,4.14,795017,0
+SB.US,D,20240207,000000,4.13,4.17,4.075,4.17,571007,0
+SB.US,D,20240208,000000,4.13,4.16,4.1,4.15,421055,0
+SB.US,D,20240209,000000,4.15,4.18,4.12,4.17,564107,0
+SB.US,D,20240212,000000,4.16,4.25,4.11,4.19,818445,0
+SB.US,D,20240213,000000,4.35,4.465,4.175,4.25,1893829,0
+SB.US,D,20240214,000000,4.27,4.2885,4.085,4.15,1406900,0
+SB.US,D,20240215,000000,4.16,4.2,4.125,4.18,616663,0
+SB.US,D,20240216,000000,4.18,4.3,4.155,4.28,861638,0
+SB.US,D,20240220,000000,4.25,4.29,4.2,4.22,796939,0
+SB.US,D,20240221,000000,4.16,4.37,4.16,4.36,1005214,0
+SB.US,D,20240222,000000,4.36,4.5,4.35,4.46,995451,0
+SB.US,D,20240223,000000,4.4,4.555,4.355,4.53,980486,0
+SB.US,D,20240226,000000,4.5,4.52,4.42,4.49,815509,0
+SB.US,D,20240227,000000,4.62,4.71,4.55,4.59,1282969,0
+SB.US,D,20240228,000000,4.57,4.68,4.57,4.6,957628,0
+SB.US,D,20240229,000000,4.57,4.6495,4.56,4.64,894704,0
+SB.US,D,20240301,000000,4.64,4.745,4.62,4.71,1109124,0
+SB.US,D,20240304,000000,4.69,4.71,4.55,4.56,931147,0
+SB.US,D,20240305,000000,4.54,4.69,4.54,4.6,1055835,0
+SB.US,D,20240306,000000,4.63,4.77,4.6,4.73,1349492,0
+SB.US,D,20240307,000000,4.77,4.91,4.75,4.91,1269413,0
+SB.US,D,20240308,000000,4.85,5,4.8321,4.96,1236384,0
+SB.US,D,20240311,000000,4.94,5,4.86,4.96,3088956,0
+SB.US,D,20240312,000000,4.96,5.07,4.9331,5.04,985498,0
+SB.US,D,20240313,000000,5.07,5.08,4.965,5,943969,0
+SB.US,D,20240314,000000,4.95,4.97,4.81,4.93,954055,0
+SB.US,D,20240315,000000,4.92,5.01,4.92,4.96,1370689,0
+SB.US,D,20240318,000000,4.95,5.04,4.9119,5.03,554831,0
+SB.US,D,20240319,000000,5.01,5.015,4.96,4.97,552492,0
+SB.US,D,20240320,000000,4.91,5.04,4.86,5.03,838809,0
+SB.US,D,20240321,000000,5.07,5.15,5.04,5.13,715020,0
+SB.US,D,20240322,000000,5.1,5.13,5.06,5.12,569801,0
+SB.US,D,20240325,000000,5.08,5.0979,4.98,4.98,503011,0
+SB.US,D,20240326,000000,4.98,5.05,4.96,4.98,948360,0
+SB.US,D,20240327,000000,5.01,5.02,4.9,4.96,1123911,0
+SB.US,D,20240328,000000,4.93,5.01,4.91,4.96,860293,0
+SB.US,D,20240401,000000,5,5.025,4.91,4.91,432935,0
+SB.US,D,20240402,000000,4.9,4.96,4.85,4.91,882318,0
+SB.US,D,20240403,000000,4.91,5,4.89,5,968127,0
+SB.US,D,20240404,000000,4.98,5.06,4.935,4.98,836754,0
+SB.US,D,20240405,000000,4.96,4.975,4.9,4.9,417508,0
+SB.US,D,20240408,000000,4.9,4.9101,4.8209,4.85,681368,0
+SB.US,D,20240409,000000,4.85,4.85,4.69,4.74,828813,0
+SB.US,D,20240410,000000,4.69,4.77,4.68,4.74,640627,0
+SB.US,D,20240411,000000,4.78,4.845,4.77,4.8,454937,0
+SB.US,D,20240412,000000,4.77,4.79,4.68,4.71,377631,0
+SB.US,D,20240415,000000,4.73,4.8,4.7032,4.73,450984,0
+SB.US,D,20240416,000000,4.71,4.735,4.65,4.73,318082,0
+SB.US,D,20240417,000000,4.75,4.8,4.6735,4.71,321750,0
+SB.US,D,20240418,000000,4.72,4.835,4.6701,4.77,470884,0
+SB.US,D,20240419,000000,4.78,4.82,4.74,4.81,322298,0
+SB.US,D,20240422,000000,4.82,4.9,4.815,4.87,434095,0
+SB.US,D,20240423,000000,4.89,5.02,4.875,5.02,579372,0
+SB.US,D,20240424,000000,4.99,5,4.92,4.93,484590,0
+SB.US,D,20240425,000000,4.88,5.04,4.88,5.04,344375,0
+SB.US,D,20240426,000000,5.07,5.08,5.01,5.06,442631,0
+SB.US,D,20240429,000000,5.02,5.24,4.99,5.14,956202,0
+SB.US,D,20240430,000000,4.9,5.215,4.9,4.99,723785,0
+SB.US,D,20240501,000000,5.04,5.07,4.98,5.05,487840,0
+SB.US,D,20240502,000000,5.08,5.14,5.05,5.12,485171,0
+SB.US,D,20240503,000000,5.15,5.2,5.11,5.19,433104,0
+SB.US,D,20240506,000000,5.19,5.22,5.145,5.19,408914,0
+SB.US,D,20240507,000000,5.21,5.48,5.21,5.46,1041611,0
+SB.US,D,20240508,000000,5.43,5.45,5.37,5.43,362493,0
+SB.US,D,20240509,000000,5.44,5.58,5.42,5.57,606825,0
+SB.US,D,20240510,000000,5.57,5.62,5.425,5.44,437506,0
+SB.US,D,20240513,000000,5.5,5.57,5.45,5.53,451043,0
+SB.US,D,20240514,000000,5.57,5.57,5.4501,5.51,795813,0
+SB.US,D,20240515,000000,5.51,5.51,5.41,5.45,603853,0
+SB.US,D,20240516,000000,5.47,5.59,5.45,5.58,604013,0
+SB.US,D,20240517,000000,5.61,5.64,5.56,5.57,332998,0
+SB.US,D,20240520,000000,5.57,5.67,5.56,5.61,618704,0
+SB.US,D,20240521,000000,5.57,5.6,5.515,5.54,450909,0
+SB.US,D,20240522,000000,5.5,5.51,5.29,5.3,856348,0
+SB.US,D,20240523,000000,5.35,5.375,5.225,5.32,752107,0
+SB.US,D,20240524,000000,5.35,5.47,5.33,5.4,714144,0
+SB.US,D,20240528,000000,5.4,5.52,5.355,5.47,549285,0
+SB.US,D,20240529,000000,5.42,5.52,5.38,5.46,657041,0
+SB.US,D,20240530,000000,5.49,5.64,5.47,5.64,459309,0
+SB.US,D,20240531,000000,5.63,5.68,5.5901,5.67,354699,0
+SB.US,D,20240603,000000,5.68,6.095,5.64,6.06,3119105,0
+SB.US,D,20240604,000000,6.1,6.29,6.03,6.15,1132113,0
+SB.US,D,20240605,000000,6.16,6.33,6.15,6.29,889006,0
+SB.US,D,20240606,000000,6.26,6.31,6.115,6.13,604110,0
+SB.US,D,20240607,000000,6.1,6.15,5.97,6.02,570311,0
+SB.US,D,20240610,000000,6.03,6.07,6.02,6.03,461598,0
+SB.US,D,20240611,000000,5.91,5.98,5.76,5.93,897630,0
+SB.US,D,20240612,000000,6,6.12,5.953,6.04,574366,0
+SB.US,D,20240613,000000,6.04,6.07,5.865,5.91,451452,0
+SB.US,D,20240614,000000,5.87,5.875,5.715,5.73,462108,0
+SB.US,D,20240617,000000,5.73,5.74,5.65,5.68,408042,0
+SB.US,D,20240618,000000,5.71,5.728,5.645,5.65,333492,0
+SB.US,D,20240620,000000,5.64,5.82,5.6,5.77,497671,0
+SB.US,D,20240621,000000,5.79,5.83,5.74,5.79,688832,0
+SB.US,D,20240624,000000,5.85,5.925,5.82,5.92,465664,0
+SB.US,D,20240625,000000,5.88,5.92,5.775,5.83,327374,0
+SB.US,D,20240626,000000,5.84,5.8997,5.82,5.88,325142,0
+SB.US,D,20240627,000000,5.89,5.9599,5.8,5.86,340023,0
+SB.US,D,20240628,000000,5.89,5.91,5.751,5.82,703146,0
+SB.US,D,20240701,000000,5.82,5.94,5.77,5.9,562290,0
+SB.US,D,20240702,000000,5.91,6.11,5.89,6.06,676085,0
+SB.US,D,20240703,000000,6.1,6.22,6.1,6.15,281232,0
+SB.US,D,20240705,000000,6.12,6.1322,5.85,5.86,561302,0
+SB.US,D,20240708,000000,5.72,5.76,5.62,5.64,703422,0
+SB.US,D,20240709,000000,5.68,5.68,5.63,5.64,464287,0
+SB.US,D,20240710,000000,5.68,5.695,5.62,5.65,341852,0
+SB.US,D,20240711,000000,5.68,5.75,5.615,5.73,342643,0
+SB.US,D,20240712,000000,5.8,5.8,5.61,5.62,388465,0
+SB.US,D,20240715,000000,5.66,5.7398,5.6,5.62,626882,0
+SB.US,D,20240716,000000,5.64,5.765,5.61,5.75,358860,0
+SB.US,D,20240717,000000,5.75,5.765,5.62,5.66,452331,0
+SB.US,D,20240718,000000,5.66,5.6799,5.45,5.54,569361,0
+SB.US,D,20240719,000000,5.58,5.58,5.4101,5.47,426803,0
+SB.US,D,20240722,000000,5.51,5.655,5.49,5.59,417388,0
+SB.US,D,20240723,000000,5.59,5.75,5.55,5.74,456993,0
+SB.US,D,20240724,000000,5.7,5.71,5.58,5.59,558086,0
+SB.US,D,20240725,000000,5.6,5.61,5.42,5.5,440881,0
+SB.US,D,20240726,000000,5.5,5.505,5.36,5.45,562788,0
+SB.US,D,20240729,000000,5.49,5.495,5.38,5.45,704461,0
+SB.US,D,20240730,000000,5.3,5.43,5.02,5.13,1130967,0
+SB.US,D,20240731,000000,5.29,5.29,5.05,5.06,970758,0
+SB.US,D,20240801,000000,5.08,5.09,4.82,4.94,880055,0
+SB.US,D,20240802,000000,4.86,4.895,4.76,4.76,796311,0
+SB.US,D,20240805,000000,4.53,4.705,4.3,4.66,865161,0
+SB.US,D,20240806,000000,4.6,4.8,4.5323,4.76,676578,0
+SB.US,D,20240807,000000,4.81,4.85,4.635,4.71,592822,0
+SB.US,D,20240808,000000,4.75,4.75,4.63,4.72,659953,0
+SB.US,D,20240809,000000,4.68,4.78,4.64,4.78,493763,0
+SB.US,D,20240812,000000,4.755,5.04,4.73,5.03,1505388,0
+SB.US,D,20240813,000000,5.05,5.0565,4.92,5.02,595253,0
+SB.US,D,20240814,000000,5.04,5.06,4.915,4.94,456323,0
+SB.US,D,20240815,000000,5.01,5.02,4.92,4.95,481284,0
+SB.US,D,20240816,000000,4.97,5,4.902,4.97,379525,0
+SB.US,D,20240819,000000,4.99,5.07,4.99,5.03,424810,0
+SB.US,D,20240820,000000,5.03,5.03,4.9402,4.98,442257,0
+SB.US,D,20240821,000000,5.01,5.098,4.96,4.96,525905,0
+SB.US,D,20240822,000000,4.96,5,4.93,4.93,336108,0
+SB.US,D,20240823,000000,4.95,5.045,4.9,4.97,676135,0
+SB.US,D,20240826,000000,5,5.09,4.94,5.06,616311,0
+SB.US,D,20240827,000000,5.06,5.13,5.01,5.1,517826,0
+SB.US,D,20240828,000000,5.07,5.18,4.96,4.97,560097,0
+SB.US,D,20240829,000000,5.03,5.05,4.975,5.04,282257,0
+SB.US,D,20240830,000000,5.04,5.11,5.01,5.11,283643,0
+SB.US,D,20240903,000000,5.08,5.1,4.86,4.86,662816,0
+SB.US,D,20240904,000000,4.86,4.89,4.78,4.78,568003,0
+SB.US,D,20240905,000000,4.8,4.8,4.68,4.68,618747,0
+SB.US,D,20240906,000000,4.69,4.73,4.59,4.6,498549,0
+SB.US,D,20240909,000000,4.63,4.671,4.5801,4.6,405549,0
+SB.US,D,20240910,000000,4.59,4.59,4.452,4.52,530205,0
+SB.US,D,20240911,000000,4.55,4.62,4.53,4.6,493202,0
+SB.US,D,20240912,000000,4.61,4.77,4.61,4.66,435259,0
+SB.US,D,20240913,000000,4.68,4.785,4.68,4.75,407384,0
+SB.US,D,20240916,000000,4.77,4.83,4.7,4.82,351242,0
+SB.US,D,20240917,000000,4.86,4.86,4.75,4.78,490021,0
+SB.US,D,20240918,000000,4.81,4.92,4.75,4.79,440467,0
+SB.US,D,20240919,000000,4.86,4.95,4.83,4.94,423211,0
+SB.US,D,20240920,000000,4.88,4.934,4.81,4.84,917677,0
+SB.US,D,20240923,000000,4.88,4.94,4.84,4.88,455631,0
+SB.US,D,20240924,000000,4.97,5.14,4.952,5.13,692560,0
+SB.US,D,20240925,000000,5.09,5.15,5.042,5.09,463118,0
+SB.US,D,20240926,000000,5.15,5.235,5.15,5.18,459950,0
+SB.US,D,20240927,000000,5.17,5.198,5.1,5.16,464575,0
+SB.US,D,20240930,000000,5.18,5.1946,5.135,5.18,290774,0
+SB.US,D,20241001,000000,5.13,5.165,5.065,5.09,363525,0
+SB.US,D,20241002,000000,5.09,5.12,5.055,5.11,361004,0
+SB.US,D,20241003,000000,5.08,5.13,4.93,5.08,666470,0
+SB.US,D,20241004,000000,5.14,5.21,5.135,5.15,458182,0
+SB.US,D,20241007,000000,5.14,5.21,5.04,5.07,311682,0
+SB.US,D,20241008,000000,5.05,5.0591,4.95,4.95,362273,0
+SB.US,D,20241009,000000,4.95,4.95,4.775,4.8,364127,0
+SB.US,D,20241010,000000,4.78,4.855,4.75,4.81,316248,0
+SB.US,D,20241011,000000,4.8,4.8,4.655,4.72,531576,0
+SB.US,D,20241014,000000,4.75,4.75,4.5,4.52,664509,0
+SB.US,D,20241015,000000,4.48,4.5,4.37,4.38,740654,0
+SB.US,D,20241016,000000,4.4,4.46,4.36,4.42,528816,0
+SB.US,D,20241017,000000,4.43,4.48,4.385,4.47,767362,0
+SB.US,D,20241018,000000,4.47,4.505,4.426,4.45,661938,0
+SB.US,D,20241021,000000,4.45,4.5,4.36,4.39,1076518,0
+SB.US,D,20241022,000000,4.39,4.415,4.3,4.34,471412,0
+SB.US,D,20241023,000000,4.3,4.32,4.1999,4.23,698517,0
+SB.US,D,20241024,000000,4.25,4.275,4.2,4.24,588820,0
+SB.US,D,20241025,000000,4.24,4.3,4.23,4.26,322728,0
+SB.US,D,20241028,000000,4.21,4.26,4.1607,4.21,519984,0
+SB.US,D,20241029,000000,4.21,4.28,4.19,4.26,394012,0
+SB.US,D,20241030,000000,4.22,4.28,4.2,4.21,385643,0
+SB.US,D,20241031,000000,4.18,4.235,4.16,4.19,405823,0
+SB.US,D,20241101,000000,4.15,4.22,4.15,4.19,386317,0
+SB.US,D,20241104,000000,4.2,4.225,4.11,4.12,389997,0
+SB.US,D,20241105,000000,4.13,4.31,4.13,4.31,794949,0
+SB.US,D,20241106,000000,4.26,4.375,4.21,4.35,738695,0
+SB.US,D,20241107,000000,4.4,4.445,4.36,4.39,382873,0
+SB.US,D,20241108,000000,4.37,4.43,4.33,4.34,481609,0
+SB.US,D,20241111,000000,4.32,4.37,4.31,4.35,431425,0
+SB.US,D,20241112,000000,4.34,4.39,4.32,4.35,413153,0
+SB.US,D,20241113,000000,4.39,4.44,4.34,4.41,472874,0
+SB.US,D,20241114,000000,4.33,4.38,4.24,4.29,855079,0
+SB.US,D,20241115,000000,4.33,4.342,4.24,4.27,423693,0
+SB.US,D,20241118,000000,4.35,4.49,4.245,4.43,696600,0
+SB.US,D,20241119,000000,4.4,4.43,4.31,4.38,503093,0
+SB.US,D,20241120,000000,4.372,4.4,4.21,4.23,424786,0
+SB.US,D,20241121,000000,4.225,4.225,4.0442,4.12,878151,0
+SB.US,D,20241122,000000,4.12,4.21,4.0835,4.17,617412,0
+SB.US,D,20241125,000000,4.152,4.152,3.96,4.08,938037,0
+SB.US,D,20241126,000000,4.04,4.08,3.98,3.98,577909,0
+SB.US,D,20241127,000000,3.97,3.97,3.8014,3.84,1081409,0
+SB.US,D,20241129,000000,3.8,3.925,3.8,3.87,586121,0
+SB.US,D,20241202,000000,3.85,3.85,3.715,3.76,1466469,0
+SB.US,D,20241203,000000,3.705,3.83,3.7,3.81,1031757,0
+SB.US,D,20241204,000000,3.81,3.84,3.75,3.75,696630,0
+SB.US,D,20241205,000000,3.75,3.92,3.75,3.86,1084147,0
+SB.US,D,20241206,000000,4.015,4.08,3.81,3.84,1009966,0
+SB.US,D,20241209,000000,3.86,4.025,3.86,3.96,732497,0
+SB.US,D,20241210,000000,3.96,4.02,3.9279,3.94,882281,0
+SB.US,D,20241211,000000,3.9665,3.98,3.8001,3.87,744558,0
+SB.US,D,20241212,000000,3.8528,3.87,3.76,3.76,444583,0
+SB.US,D,20241213,000000,3.78,3.79,3.66,3.68,593850,0
+SB.US,D,20241216,000000,3.68,3.75,3.63,3.63,881420,0
+SB.US,D,20241217,000000,3.6,3.62,3.52,3.57,660161,0
+SB.US,D,20241218,000000,3.58,3.6851,3.55,3.58,681440,0
+SB.US,D,20241219,000000,3.625,3.63,3.4,3.5,915291,0
+SB.US,D,20241220,000000,3.465,3.58,3.455,3.51,900872,0
+SB.US,D,20241223,000000,3.548,3.655,3.53,3.63,623446,0
+SB.US,D,20241224,000000,3.63,3.68,3.6,3.64,286173,0
+SB.US,D,20241226,000000,3.64,3.665,3.605,3.64,461830,0
+SB.US,D,20241227,000000,3.63,3.65,3.54,3.57,468332,0
+SB.US,D,20241230,000000,3.47,3.49,3.4,3.48,897055,0
+SB.US,D,20241231,000000,3.469,3.57,3.46,3.57,799030,0
+SB.US,D,20250102,000000,3.57,3.74,3.53,3.66,866739,0
+SB.US,D,20250103,000000,3.7,3.7,3.54,3.54,530376,0
+SB.US,D,20250106,000000,3.57,3.59,3.4,3.4,845475,0
+SB.US,D,20250107,000000,3.4388,3.465,3.39,3.42,967131,0
+SB.US,D,20250108,000000,3.42,3.4755,3.37,3.45,590969,0
+SB.US,D,20250110,000000,3.47,3.59,3.46,3.54,729548,0
+SB.US,D,20250113,000000,3.5234,3.5699,3.49,3.55,379725,0
+SB.US,D,20250114,000000,3.575,3.6,3.51,3.58,384245,0
+SB.US,D,20250115,000000,3.57,3.6,3.51,3.56,406497,0
+SB.US,D,20250116,000000,3.54,3.5548,3.405,3.41,840298,0
+SB.US,D,20250117,000000,3.41,3.47,3.3711,3.42,446482,0
+SB.US,D,20250121,000000,3.425,3.45,3.38,3.39,555261,0
+SB.US,D,20250122,000000,3.38,3.395,3.31,3.31,712899,0
+SB.US,D,20250123,000000,3.33,3.42,3.31,3.41,511038,0
+SB.US,D,20250124,000000,3.41,3.42,3.32,3.38,564253,0
+SB.US,D,20250127,000000,3.365,3.52,3.365,3.47,915035,0
+SB.US,D,20250128,000000,3.4777,3.49,3.415,3.45,656562,0
+SB.US,D,20250129,000000,3.47,3.58,3.46,3.58,571866,0
+SB.US,D,20250130,000000,3.56,3.645,3.505,3.61,642006,0
+SB.US,D,20250131,000000,3.59,3.61,3.51,3.55,1142764,0
+SB.US,D,20250203,000000,3.4515,3.55,3.425,3.47,698317,0
+SB.US,D,20250204,000000,3.53,3.72,3.52,3.67,1356648,0
+SB.US,D,20250205,000000,3.73,3.77,3.65,3.71,950684,0
+SB.US,D,20250206,000000,3.725,3.7389,3.59,3.61,745689,0
+SB.US,D,20250207,000000,3.62,3.66,3.57,3.6,516688,0
+SB.US,D,20250210,000000,3.64,3.68,3.585,3.64,547646,0
+SB.US,D,20250211,000000,3.62,3.68,3.6,3.61,411240,0
+SB.US,D,20250212,000000,3.61,3.61,3.54,3.58,436532,0
+SB.US,D,20250213,000000,3.57,3.635,3.55,3.61,397219,0
+SB.US,D,20250214,000000,3.67,3.6795,3.56,3.59,390702,0
+SB.US,D,20250218,000000,3.65,3.755,3.65,3.69,542575,0
+SB.US,D,20250219,000000,3.68,3.77,3.62,3.69,742450,0
+SB.US,D,20250220,000000,3.665,3.82,3.64,3.81,912556,0
+SB.US,D,20250221,000000,3.84,3.93,3.73,3.73,800201,0
+SB.US,D,20250224,000000,3.73,3.82,3.72,3.76,525364,0
+SB.US,D,20250225,000000,3.8,3.98,3.785,3.9,1240448,0
+SB.US,D,20250226,000000,3.96,3.97,3.87,3.89,940995,0
+SB.US,D,20250227,000000,3.87,3.87,3.7307,3.75,497873,0
+SB.US,D,20250228,000000,3.73,3.8096,3.71,3.74,579263,0
+SB.US,D,20250303,000000,3.738,3.77,3.68,3.69,1201036,0
+SB.US,D,20250304,000000,3.6501,3.83,3.59,3.8,818890,0
+SB.US,D,20250305,000000,3.86,3.87,3.71,3.71,854581,0
+SB.US,D,20250306,000000,3.748,3.8499,3.72,3.8,616265,0
+SB.US,D,20250307,000000,3.82,3.875,3.795,3.8,342561,0
+SB.US,D,20250310,000000,3.76,3.78,3.67,3.67,778174,0
+SB.US,D,20250311,000000,3.67,3.735,3.625,3.71,591170,0
+SB.US,D,20250312,000000,3.76,3.825,3.75,3.79,469862,0
+SB.US,D,20250313,000000,3.76,3.83,3.74,3.75,669615,0
+SB.US,D,20250314,000000,3.78,3.8,3.73,3.8,517391,0
+SB.US,D,20250317,000000,3.82,3.86,3.75,3.77,722380,0
+SB.US,D,20250318,000000,3.81,3.81,3.72,3.76,694868,0
+SB.US,D,20250319,000000,3.77,3.86,3.77,3.85,454344,0
+SB.US,D,20250320,000000,3.8,3.87,3.778,3.82,488355,0
+SB.US,D,20250321,000000,3.782,3.81,3.695,3.74,1111453,0
+SB.US,D,20250324,000000,3.79,3.82,3.74,3.75,382448,0
+SB.US,D,20250325,000000,3.77,3.79,3.73,3.73,405608,0
+SB.US,D,20250326,000000,3.75,3.765,3.72,3.74,587171,0
+SB.US,D,20250327,000000,3.73,3.77,3.72,3.76,474460,0
+SB.US,D,20250328,000000,3.75,3.77,3.73,3.76,302784,0
+SB.US,D,20250331,000000,3.73,3.77,3.64,3.69,792855,0
+SB.US,D,20250401,000000,3.7035,3.78,3.69,3.75,335929,0
+SB.US,D,20250402,000000,3.75,3.755,3.71,3.74,505858,0
+SB.US,D,20250403,000000,3.65,3.67,3.495,3.51,981348,0
+SB.US,D,20250404,000000,3.45,3.48,3.205,3.23,1044955,0
+SB.US,D,20250407,000000,3.16,3.39,3.1,3.22,915181,0
+SB.US,D,20250408,000000,3.29,3.29,3.015,3.05,835066,0
+SB.US,D,20250409,000000,3.02,3.35,3.02,3.28,879756,0
+SB.US,D,20250410,000000,3.25,3.2691,3.15,3.21,711011,0
+SB.US,D,20250411,000000,3.26,3.5,3.225,3.48,719636,0
+SB.US,D,20250414,000000,3.52,3.55,3.37,3.46,621764,0
+SB.US,D,20250415,000000,3.46,3.46,3.31,3.32,613092,0
+SB.US,D,20250416,000000,3.3,3.34,3.2735,3.31,353428,0
+SB.US,D,20250417,000000,3.31,3.3502,3.29,3.3,374820,0
+SB.US,D,20250421,000000,3.32,3.32,3.2,3.22,252174,0
+SB.US,D,20250422,000000,3.26,3.27,3.19,3.21,409249,0
+SB.US,D,20250423,000000,3.25,3.335,3.25,3.33,446717,0
+SB.US,D,20250424,000000,3.34,3.39,3.295,3.36,444065,0
+SB.US,D,20250425,000000,3.36,3.44,3.34,3.39,445768,0
+SB.US,D,20250428,000000,3.4,3.43,3.35,3.38,284668,0
+SB.US,D,20250429,000000,3.36,3.42,3.35,3.38,368237,0
+SB.US,D,20250430,000000,3.375,3.4,3.32,3.39,342328,0
+SB.US,D,20250501,000000,3.405,3.425,3.36,3.37,387054,0
+SB.US,D,20250502,000000,3.405,3.475,3.38,3.45,370632,0
+SB.US,D,20250505,000000,3.45,3.52,3.43,3.5,320640,0
+SB.US,D,20250506,000000,3.47,3.525,3.42,3.42,304173,0
+SB.US,D,20250507,000000,3.44,3.48,3.36,3.39,304359,0
+SB.US,D,20250508,000000,3.36,3.43,3.33,3.42,266142,0
+SB.US,D,20250509,000000,3.415,3.43,3.37,3.42,236824,0
+SB.US,D,20250512,000000,3.55,3.61,3.5199,3.55,524916,0
+SB.US,D,20250513,000000,3.55,3.635,3.55,3.61,340465,0
+SB.US,D,20250514,000000,3.683,3.725,3.63,3.67,395558,0
+SB.US,D,20250515,000000,3.63,3.725,3.61,3.71,293301,0
+SB.US,D,20250516,000000,3.77,3.78,3.69,3.75,374694,0
+SB.US,D,20250519,000000,3.74,3.75,3.7,3.71,433910,0
+SB.US,D,20250520,000000,3.85,4.03,3.8001,3.83,757537,0
+SB.US,D,20250521,000000,3.83,3.8396,3.71,3.74,613381,0
+SB.US,D,20250522,000000,3.72,3.735,3.615,3.63,370285,0
+SB.US,D,20250523,000000,3.6,3.67,3.53,3.66,381345,0
+SB.US,D,20250527,000000,3.6808,3.72,3.64,3.71,390598,0
+SB.US,D,20250528,000000,3.7,3.8,3.675,3.76,488096,0
+SB.US,D,20250529,000000,3.77,3.82,3.73,3.76,294066,0
+SB.US,D,20250530,000000,3.746,3.82,3.73,3.8,322250,0
+SB.US,D,20250602,000000,3.785,3.82,3.74,3.78,458077,0
+SB.US,D,20250603,000000,3.765,3.82,3.7201,3.82,363388,0
+SB.US,D,20250604,000000,3.84,3.89,3.795,3.81,437683,0
+SB.US,D,20250605,000000,3.84,3.89,3.83,3.86,406382,0
+SB.US,D,20250606,000000,3.8568,3.88,3.78,3.79,312504,0
+SB.US,D,20250609,000000,3.79,3.82,3.74,3.76,278412,0
+SB.US,D,20250610,000000,3.7416,3.81,3.725,3.8,395040,0
+SB.US,D,20250611,000000,3.82,3.895,3.8,3.88,542473,0
+SB.US,D,20250612,000000,3.865,3.8754,3.82,3.85,477748,0
+SB.US,D,20250613,000000,3.79,3.885,3.79,3.88,381598,0
+SB.US,D,20250616,000000,3.91,3.91,3.81,3.83,413903,0
+SB.US,D,20250617,000000,3.82,3.87,3.815,3.82,382371,0
+SB.US,D,20250618,000000,3.82,3.875,3.81,3.84,273360,0
+SB.US,D,20250620,000000,3.85,3.88,3.74,3.74,693143,0
+SB.US,D,20250623,000000,3.76,3.79,3.7,3.72,303941,0
+SB.US,D,20250624,000000,3.78,3.78,3.715,3.72,275413,0
+SB.US,D,20250625,000000,3.702,3.74,3.67,3.68,286342,0
+SB.US,D,20250626,000000,3.7,3.71,3.65,3.66,285076,0
+SB.US,D,20250627,000000,3.665,3.7,3.62,3.69,510391,0
+SB.US,D,20250630,000000,3.7,3.7,3.58,3.61,364048,0
+SB.US,D,20250701,000000,3.6,3.7,3.56,3.64,385442,0
+SB.US,D,20250702,000000,3.665,3.75,3.65,3.73,275250,0
+SB.US,D,20250703,000000,3.7401,3.8,3.72,3.78,253581,0
+SB.US,D,20250707,000000,3.78,3.88,3.77,3.78,337425,0
+SB.US,D,20250708,000000,3.81,3.84,3.76,3.76,286741,0
+SB.US,D,20250709,000000,3.77,3.785,3.73,3.77,342308,0
+SB.US,D,20250710,000000,3.84,4.06,3.82,4.05,907404,0
+SB.US,D,20250711,000000,4.05,4.14,4.03,4.11,560306,0
+SB.US,D,20250714,000000,4.095,4.105,4.01,4.08,364762,0
+SB.US,D,20250715,000000,4.055,4.0736,3.99,4.01,490461,0
+SB.US,D,20250716,000000,4.035,4.065,3.97,4.05,320905,0
+SB.US,D,20250717,000000,4.055,4.165,4.02,4.13,486452,0
+SB.US,D,20250718,000000,4.16,4.18,4.055,4.12,458258,0
+SB.US,D,20250721,000000,4.13,4.14,4.055,4.07,369701,0
+SB.US,D,20250722,000000,4.1,4.1899,4.09,4.14,370232,0
+SB.US,D,20250723,000000,4.19,4.325,4.18,4.31,467308,0
+SB.US,D,20250724,000000,4.3,4.31,4.24,4.26,345408,0
+SB.US,D,20250725,000000,4.26,4.2912,4.21,4.24,215799,0
+SB.US,D,20250728,000000,4.22,4.235,4.18,4.22,331112,0
+SB.US,D,20250729,000000,4.19,4.25,4.16,4.19,562494,0
+SB.US,D,20250730,000000,3.9,3.995,3.61,3.86,1130684,0
+SB.US,D,20250731,000000,3.87,3.948,3.86,3.93,312674,0
+SB.US,D,20250801,000000,3.88,3.945,3.865,3.92,356721,0
+SB.US,D,20250804,000000,3.9,4.13,3.9,4.08,612357,0
+SB.US,D,20250805,000000,4.08,4.14,4.065,4.13,238374,0
+SB.US,D,20250806,000000,4.13,4.18,4.095,4.14,320316,0
+SB.US,D,20250807,000000,4.15,4.24,4.1,4.14,419135,0
+SB.US,D,20250808,000000,4.16,4.3,4.145,4.19,373319,0
+SB.US,D,20250811,000000,4.225,4.24,4.12,4.17,248623,0
+SB.US,D,20250812,000000,4.185,4.28,4.18,4.22,359331,0
+SB.US,D,20250813,000000,4.25,4.34,4.22,4.3,468893,0
+SB.US,D,20250814,000000,4.28,4.34,4.24,4.27,347940,0
+SB.US,D,20250815,000000,4.29,4.325,4.25,4.25,271859,0
+SB.US,D,20250818,000000,4.22,4.4,4.22,4.32,528646,0
+SB.US,D,20250819,000000,4.31,4.39,4.16,4.19,425522,0
+SB.US,D,20250820,000000,4.165,4.265,4.165,4.18,305369,0
+SB.US,D,20250821,000000,4.16,4.27,4.15,4.22,360341,0
+SB.US,D,20250822,000000,4.235,4.36,4.22,4.33,562251,0
+SB.US,D,20250825,000000,4.295,4.375,4.29,4.33,333069,0
+SB.US,D,20250826,000000,4.315,4.3699,4.29,4.34,236638,0
+SB.US,D,20250827,000000,4.305,4.325,4.262,4.31,261229,0
+SB.US,D,20250828,000000,4.31,4.31,4.245,4.26,377650,0
+SB.US,D,20250829,000000,4.26,4.28,4.22,4.25,200704,0
+SB.US,D,20250902,000000,4.21,4.315,4.19,4.27,411083,0
+SB.US,D,20250903,000000,4.27,4.36,4.245,4.32,332403,0
+SB.US,D,20250904,000000,4.345,4.48,4.32,4.41,576398,0
+SB.US,D,20250905,000000,4.41,4.46,4.375,4.45,260907,0
+SB.US,D,20250908,000000,4.48,4.5,4.435,4.46,295340,0
+SB.US,D,20250909,000000,4.41,4.545,4.41,4.52,387868,0
+SB.US,D,20250910,000000,4.52,4.525,4.4,4.48,426970,0
+SB.US,D,20250911,000000,4.49,4.49,4.395,4.48,466017,0
+SB.US,D,20250912,000000,4.46,4.555,4.46,4.55,272303,0
+SB.US,D,20250915,000000,4.57,4.6371,4.56,4.59,295055,0
+SB.US,D,20250916,000000,4.59,4.6,4.55,4.56,190549,0
+SB.US,D,20250917,000000,4.57,4.625,4.555,4.56,226778,0
+SB.US,D,20250918,000000,4.56,4.62,4.535,4.62,227332,0
+SB.US,D,20250919,000000,4.595,4.6,4.51,4.53,623507,0
+SB.US,D,20250922,000000,4.52,4.53,4.45,4.48,262026,0
+SB.US,D,20250923,000000,4.5,4.64,4.5,4.57,271839,0
+SB.US,D,20250924,000000,4.58,4.72,4.58,4.68,633882,0
+SB.US,D,20250925,000000,4.69,4.69,4.56,4.61,369225,0
+SB.US,D,20250926,000000,4.63,4.6499,4.55,4.6,351488,0
+SB.US,D,20250929,000000,4.598,4.6,4.46,4.52,450285,0
+SB.US,D,20250930,000000,4.4802,4.5,4.42,4.44,511249,0
+SB.US,D,20251001,000000,4.4103,4.53,4.4,4.49,432741,0
+SB.US,D,20251002,000000,4.52,4.52,4.425,4.48,363722,0
+SB.US,D,20251003,000000,4.48,4.5025,4.43,4.47,273090,0
+SB.US,D,20251006,000000,4.49,4.54,4.46,4.47,361759,0
+SB.US,D,20251007,000000,4.48,4.53,4.38,4.39,331864,0
+SB.US,D,20251008,000000,4.38,4.4,4.338,4.36,285871,0
+SB.US,D,20251009,000000,4.36,4.4104,4.32,4.32,300002,0
+SB.US,D,20251010,000000,4.31,4.3653,4.14,4.14,530530,0
+SB.US,D,20251013,000000,4.225,4.28,4.21,4.27,354397,0
+SB.US,D,20251014,000000,4.252,4.2599,4.15,4.24,239782,0
+SB.US,D,20251015,000000,4.2305,4.355,4.2305,4.3,264026,0
+SB.US,D,20251016,000000,4.32,4.4082,4.3,4.31,280849,0
+SB.US,D,20251017,000000,4.37,4.37,4.3,4.31,202271,0
+SB.US,D,20251020,000000,4.34,4.4,4.285,4.3,264509,0
+SB.US,D,20251021,000000,4.305,4.33,4.23,4.28,319353,0
+SB.US,D,20251022,000000,4.3,4.38,4.2601,4.37,277143,0
+SB.US,D,20251023,000000,4.425,4.46,4.39,4.44,356425,0
+SB.US,D,20251024,000000,4.46,4.4839,4.415,4.45,283407,0
+SB.US,D,20251027,000000,4.47,4.51,4.46,4.48,291902,0
+SB.US,D,20251028,000000,4.51,4.605,4.4536,4.58,334566,0
+SB.US,D,20251029,000000,4.6,4.7,4.585,4.62,393860,0
+SB.US,D,20251030,000000,4.59,4.64,4.57,4.63,278109,0
+SB.US,D,20251031,000000,4.6041,4.7,4.6,4.69,342251,0
+SB.US,D,20251103,000000,4.69,4.69,4.6,4.61,315357,0
+SB.US,D,20251104,000000,4.6,4.67,4.53,4.55,393754,0
+SB.US,D,20251105,000000,4.58,4.7,4.58,4.7,325977,0
+SB.US,D,20251106,000000,4.7,4.78,4.66,4.71,342216,0
+SB.US,D,20251107,000000,4.7,4.81,4.66,4.78,403900,0
+SB.US,D,20251110,000000,4.7967,4.99,4.74,4.98,532574,0
+SB.US,D,20251111,000000,4.98,5,4.84,4.96,334609,0
+SB.US,D,20251112,000000,4.86,4.86,4.73,4.75,628061,0
+SB.US,D,20251113,000000,4.7781,4.95,4.77,4.84,414824,0
+SB.US,D,20251114,000000,4.74,4.83,4.74,4.83,273306,0
+SB.US,D,20251117,000000,4.81,4.895,4.745,4.79,382261,0
+SB.US,D,20251118,000000,4.79,4.828,4.765,4.79,263649,0
+SB.US,D,20251119,000000,4.74,4.84,4.74,4.75,377109,0
+SB.US,D,20251120,000000,4.75,4.875,4.69,4.7,370164,0
+SB.US,D,20251121,000000,4.68,4.86,4.662,4.85,533986,0
+SB.US,D,20251124,000000,4.84,4.94,4.8276,4.91,504178,0
+SB.US,D,20251125,000000,4.91,4.92,4.83,4.89,447524,0
+SB.US,D,20251126,000000,4.98,5.5411,4.98,5.37,2770332,0
+SB.US,D,20251128,000000,5.37,5.38,5.24,5.29,571297,0
+SB.US,D,20251201,000000,5.28,5.37,5.2,5.23,1004712,0
+SB.US,D,20251202,000000,5.3483,5.35,5.215,5.27,818775,0
+SB.US,D,20251203,000000,5.31,5.42,5.29,5.41,784352,0
+SB.US,D,20251204,000000,5.4,5.42,5.28,5.33,571779,0
+SB.US,D,20251205,000000,5.35,5.385,5.28,5.31,461416,0
+SB.US,D,20251208,000000,5.33,5.365,5.25,5.26,415169,0
+SB.US,D,20251209,000000,5.25,5.26,5.19,5.23,395789,0
+SB.US,D,20251210,000000,5.21,5.2355,5.115,5.17,417369,0
+SB.US,D,20251211,000000,5.14,5.18,5.08,5.09,364547,0
+SB.US,D,20251212,000000,5.0917,5.1,4.9,4.91,445728,0
+SB.US,D,20251215,000000,4.93,4.9599,4.86,4.89,398766,0
+SB.US,D,20251216,000000,4.88,4.945,4.87,4.88,429974,0
+SB.US,D,20251217,000000,4.89,4.93,4.8,4.86,395499,0
+SB.US,D,20251218,000000,4.89,4.925,4.8,4.83,438356,0
+SB.US,D,20251219,000000,4.866,4.866,4.775,4.8,1071618,0
+SB.US,D,20251222,000000,4.77,4.89,4.77,4.83,331606,0
+SB.US,D,20251223,000000,4.84,4.8501,4.77,4.81,319512,0
+SB.US,D,20251224,000000,4.7996,4.815,4.78,4.8,157705,0
+SB.US,D,20251226,000000,4.8,4.845,4.76,4.82,222143,0
+SB.US,D,20251229,000000,4.82,4.88,4.81,4.84,280937,0
+SB.US,D,20251230,000000,4.82,4.84,4.78,4.79,281476,0
+SB.US,D,20251231,000000,4.7948,4.83,4.7948,4.82,245304,0
+SB.US,D,20260102,000000,4.82,4.85,4.79,4.83,338755,0
+SB.US,D,20260105,000000,4.875,4.955,4.86,4.86,377967,0
+SB.US,D,20260106,000000,4.885,5.06,4.86,5.03,971267,0
+SB.US,D,20260107,000000,5.04,5.14,4.995,5.14,698195,0
+SB.US,D,20260108,000000,5.13,5.21,5.06,5.18,579112,0
+SB.US,D,20260109,000000,5.19,5.235,5.1,5.17,651671,0
+SB.US,D,20260112,000000,5.195,5.2254,5.135,5.14,465121,0
+SB.US,D,20260113,000000,5.16,5.215,5.09,5.09,735946,0
+SB.US,D,20260114,000000,5.125,5.31,5.12,5.26,724691,0
+SB.US,D,20260115,000000,5.2685,5.2685,5.16,5.21,584606,0
+SB.US,D,20260116,000000,5.23,5.265,5.11,5.12,543568,0
+SB.US,D,20260120,000000,5.07,5.17,4.9641,5.16,523253,0
+SB.US,D,20260121,000000,5.23,5.34,5.215,5.33,488624,0
+SB.US,D,20260122,000000,5.35,5.385,5.26,5.34,560745,0
+SB.US,D,20260123,000000,5.35,5.515,5.35,5.36,626643,0
+SB.US,D,20260126,000000,5.3,5.42,5.28,5.31,415799,0
+SB.US,D,20260127,000000,5.36,5.475,5.33,5.4,325844,0
+SB.US,D,20260128,000000,5.38,5.54,5.38,5.45,810084,0
+SB.US,D,20260129,000000,5.505,5.64,5.45,5.62,878469,0
+SB.US,D,20260130,000000,5.55,5.72,5.55,5.71,920111,0
+SB.US,D,20260202,000000,5.65,5.88,5.56,5.87,740146,0
+SB.US,D,20260203,000000,5.865,5.92,5.71,5.78,892743,0
+SB.US,D,20260204,000000,5.8,5.82,5.5317,5.56,863517,0
+SB.US,D,20260205,000000,5.56,5.57,5.425,5.46,592556,0
+SB.US,D,20260206,000000,5.47,5.625,5.45,5.58,787414,0
+SB.US,D,20260209,000000,5.58,5.79,5.565,5.78,498527,0
+SB.US,D,20260210,000000,5.735,5.9,5.72,5.85,676622,0
+SB.US,D,20260211,000000,5.9,6.07,5.9,6.06,776004,0
+SB.US,D,20260212,000000,6.08,6.14,5.77,5.83,830746,0
+SB.US,D,20260213,000000,5.84,6.005,5.751,5.99,410269,0
+SB.US,D,20260217,000000,5.97,6.09,5.92,6.05,1083169,0
+SB.US,D,20260218,000000,6.08,6.205,6.08,6.14,842658,0
diff --git a/daily/us/nyse stocks/2/sbxe.us.txt b/daily/us/nyse stocks/2/sbxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2e6fc1bf833fc64d7a12c37982b58bd022154e6
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbxe.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBXE.US,D,20260126,000000,9.92,9.92,9.91,9.92,6186,0
+SBXE.US,D,20260127,000000,9.92,9.92,9.91,9.91,35721,0
+SBXE.US,D,20260128,000000,9.92,9.92,9.92,9.92,5004,0
+SBXE.US,D,20260129,000000,9.92,9.93,9.92,9.93,5502,0
+SBXE.US,D,20260130,000000,9.96,9.97,9.93,9.93,4503,0
+SBXE.US,D,20260209,000000,10.2,10.24,9.93,9.95,53773,0
+SBXE.US,D,20260210,000000,9.99,9.99,9.92,9.92,1027,0
+SBXE.US,D,20260212,000000,9.9599,9.96,9.9599,9.9599,507,0
diff --git a/daily/us/nyse stocks/2/sce_g.us.txt b/daily/us/nyse stocks/2/sce_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44cfbfea2fba674bd0a39127d1e21002becb3c3d
--- /dev/null
+++ b/daily/us/nyse stocks/2/sce_g.us.txt	
@@ -0,0 +1,3281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCE_G.US,D,20130204,000000,21.892,22.186,21.812,21.963,371061,0
+SCE_G.US,D,20130205,000000,21.954,22,21.874,21.963,766333,0
+SCE_G.US,D,20130206,000000,21.946,22.062,21.946,21.954,343275,0
+SCE_G.US,D,20130207,000000,22.009,22.009,21.802,21.874,187271,0
+SCE_G.US,D,20130208,000000,21.91,21.91,21.802,21.829,77306,0
+SCE_G.US,D,20130211,000000,21.92,21.954,21.786,21.92,125078,0
+SCE_G.US,D,20130212,000000,21.937,21.937,21.848,21.91,208436,0
+SCE_G.US,D,20130213,000000,21.883,21.901,21.848,21.874,108335,0
+SCE_G.US,D,20130214,000000,21.866,21.91,21.839,21.839,140298,0
+SCE_G.US,D,20130215,000000,21.848,21.92,21.829,21.829,57369,0
+SCE_G.US,D,20130219,000000,21.928,22.053,21.856,21.982,99862,0
+SCE_G.US,D,20130220,000000,22.026,22.026,21.937,21.946,72354,0
+SCE_G.US,D,20130221,000000,22.026,22.026,21.892,21.901,69452,0
+SCE_G.US,D,20130222,000000,21.92,22.016,21.92,22.016,56555,0
+SCE_G.US,D,20130225,000000,22.009,22.08,21.963,22.016,212454,0
+SCE_G.US,D,20130226,000000,21.99,22.124,21.99,22.088,259569,0
+SCE_G.US,D,20130227,000000,22.097,22.143,22.044,22.097,177913,0
+SCE_G.US,D,20130228,000000,22.124,22.32,22.053,22.32,332036,0
+SCE_G.US,D,20130301,000000,22.223,22.303,22.213,22.258,220440,0
+SCE_G.US,D,20130304,000000,22.294,22.294,22.186,22.267,343734,0
+SCE_G.US,D,20130305,000000,22.231,22.312,22.231,22.24,226610,0
+SCE_G.US,D,20130306,000000,22.24,22.294,22.24,22.267,267904,0
+SCE_G.US,D,20130307,000000,22.231,22.267,22.143,22.186,105904,0
+SCE_G.US,D,20130308,000000,22.186,22.223,22.143,22.143,51018,0
+SCE_G.US,D,20130311,000000,22.24,22.25,22.134,22.178,98796,0
+SCE_G.US,D,20130312,000000,22.258,22.258,22.026,22.08,105855,0
+SCE_G.US,D,20130313,000000,22.035,22.097,22.009,22.097,104164,0
+SCE_G.US,D,20130314,000000,22.097,22.143,22.071,22.134,59291,0
+SCE_G.US,D,20130315,000000,22.169,22.169,22.062,22.116,71323,0
+SCE_G.US,D,20130318,000000,22.134,22.223,22.107,22.223,71497,0
+SCE_G.US,D,20130319,000000,22.285,22.285,22.124,22.213,85361,0
+SCE_G.US,D,20130320,000000,22.186,22.231,22.159,22.169,94059,0
+SCE_G.US,D,20130321,000000,22.178,22.223,22.143,22.169,98457,0
+SCE_G.US,D,20130322,000000,22.169,22.231,22.151,22.231,45664,0
+SCE_G.US,D,20130325,000000,22.213,22.25,22.196,22.231,84146,0
+SCE_G.US,D,20130326,000000,22.231,22.285,22.223,22.276,59201,0
+SCE_G.US,D,20130327,000000,22.276,22.32,22.24,22.32,72765,0
+SCE_G.US,D,20130328,000000,22.32,22.338,22.294,22.312,165176,0
+SCE_G.US,D,20130401,000000,22.32,22.347,22.312,22.338,179070,0
+SCE_G.US,D,20130402,000000,22.366,22.374,22.312,22.366,277596,0
+SCE_G.US,D,20130403,000000,22.366,22.392,22.312,22.347,163039,0
+SCE_G.US,D,20130404,000000,22.357,22.4,22.32,22.392,137981,0
+SCE_G.US,D,20130405,000000,22.366,22.41,22.357,22.392,92730,0
+SCE_G.US,D,20130408,000000,22.438,22.481,22.392,22.41,216512,0
+SCE_G.US,D,20130409,000000,22.4,22.428,22.384,22.428,98491,0
+SCE_G.US,D,20130410,000000,22.438,22.472,22.4,22.438,115385,0
+SCE_G.US,D,20130411,000000,22.4,22.454,22.4,22.419,154944,0
+SCE_G.US,D,20130412,000000,22.4,22.446,22.384,22.428,56882,0
+SCE_G.US,D,20130415,000000,22.41,22.454,22.392,22.428,285131,0
+SCE_G.US,D,20130416,000000,22.438,22.544,22.438,22.544,184954,0
+SCE_G.US,D,20130417,000000,22.589,22.589,22.419,22.446,188092,0
+SCE_G.US,D,20130418,000000,22.491,22.581,22.454,22.454,194793,0
+SCE_G.US,D,20130419,000000,22.562,22.749,22.472,22.722,668197,0
+SCE_G.US,D,20130422,000000,22.677,22.768,22.572,22.677,173685,0
+SCE_G.US,D,20130423,000000,22.66,22.715,22.589,22.715,69890,0
+SCE_G.US,D,20130424,000000,22.705,22.74,22.606,22.731,139534,0
+SCE_G.US,D,20130425,000000,22.74,22.74,22.66,22.705,117480,0
+SCE_G.US,D,20130426,000000,22.677,22.74,22.454,22.518,126178,0
+SCE_G.US,D,20130429,000000,22.581,22.581,22.463,22.5,109120,0
+SCE_G.US,D,20130430,000000,22.544,22.544,22.5,22.5,73429,0
+SCE_G.US,D,20130501,000000,22.5,22.581,22.5,22.572,31930,0
+SCE_G.US,D,20130502,000000,22.597,22.677,22.572,22.677,28472,0
+SCE_G.US,D,20130503,000000,22.668,22.677,22.634,22.668,33363,0
+SCE_G.US,D,20130506,000000,22.668,22.705,22.66,22.705,53006,0
+SCE_G.US,D,20130507,000000,22.722,22.937,22.634,22.856,85641,0
+SCE_G.US,D,20130508,000000,22.946,22.946,22.785,22.911,67785,0
+SCE_G.US,D,20130509,000000,22.99,23.152,22.946,23.036,94059,0
+SCE_G.US,D,20130510,000000,22.99,23.026,22.83,22.875,83402,0
+SCE_G.US,D,20130513,000000,22.928,22.928,22.677,22.696,125601,0
+SCE_G.US,D,20130514,000000,22.794,22.794,22.562,22.572,90153,0
+SCE_G.US,D,20130515,000000,22.581,22.589,22.454,22.526,68399,0
+SCE_G.US,D,20130516,000000,22.589,22.758,22.5,22.758,43260,0
+SCE_G.US,D,20130517,000000,22.768,22.811,22.668,22.811,27600,0
+SCE_G.US,D,20130520,000000,22.749,22.856,22.597,22.597,64486,0
+SCE_G.US,D,20130521,000000,22.643,22.722,22.615,22.705,55059,0
+SCE_G.US,D,20130522,000000,22.785,22.803,22.589,22.597,59572,0
+SCE_G.US,D,20130523,000000,22.589,22.785,22.491,22.785,49200,0
+SCE_G.US,D,20130524,000000,22.768,22.918,22.722,22.902,41246,0
+SCE_G.US,D,20130528,000000,22.902,22.902,22.597,22.677,74587,0
+SCE_G.US,D,20130529,000000,22.705,22.705,22.366,22.446,56154,0
+SCE_G.US,D,20130530,000000,22.5,22.5,22.374,22.446,32429,0
+SCE_G.US,D,20130531,000000,22.509,22.509,22.009,22.088,96027,0
+SCE_G.US,D,20130603,000000,22.134,22.143,21.303,21.874,169938,0
+SCE_G.US,D,20130604,000000,21.963,22,21.776,21.92,74398,0
+SCE_G.US,D,20130605,000000,21.92,21.92,21.535,21.759,89431,0
+SCE_G.US,D,20130606,000000,21.767,21.874,21.606,21.874,72463,0
+SCE_G.US,D,20130607,000000,21.874,22.338,21.829,22.186,139575,0
+SCE_G.US,D,20130610,000000,22.294,22.294,21.482,21.625,79807,0
+SCE_G.US,D,20130611,000000,21.597,21.839,21.008,21.295,81217,0
+SCE_G.US,D,20130612,000000,21.413,21.577,20.154,20.785,139168,0
+SCE_G.US,D,20130613,000000,20.746,21.085,19.936,21.012,60263,0
+SCE_G.US,D,20130614,000000,21.193,21.303,20.975,21.266,104415,0
+SCE_G.US,D,20130617,000000,21.394,21.54,21.193,21.276,40985,0
+SCE_G.US,D,20130618,000000,21.249,21.303,20.947,21.148,97774,0
+SCE_G.US,D,20130619,000000,21.266,21.266,20.656,20.775,54673,0
+SCE_G.US,D,20130620,000000,20.511,20.565,19.407,19.863,139241,0
+SCE_G.US,D,20130621,000000,19.9,19.936,19.416,19.598,72996,0
+SCE_G.US,D,20130624,000000,19.234,19.234,18.732,18.842,128997,0
+SCE_G.US,D,20130625,000000,18.997,18.997,18.496,18.823,137589,0
+SCE_G.US,D,20130626,000000,19.007,19.645,18.96,19.645,190246,0
+SCE_G.US,D,20130627,000000,19.827,20.027,19.798,19.9,99996,0
+SCE_G.US,D,20130628,000000,20.196,20.855,19.955,20.846,56581,0
+SCE_G.US,D,20130701,000000,20.501,20.775,20.501,20.555,39215,0
+SCE_G.US,D,20130702,000000,20.555,20.61,20.173,20.383,29729,0
+SCE_G.US,D,20130703,000000,20.327,20.364,20.118,20.327,16716,0
+SCE_G.US,D,20130705,000000,20.045,20.045,19.444,19.725,40903,0
+SCE_G.US,D,20130708,000000,19.534,19.653,19.052,19.253,103986,0
+SCE_G.US,D,20130709,000000,19.461,19.48,19.279,19.48,113623,0
+SCE_G.US,D,20130710,000000,19.717,19.717,19.343,19.453,41777,0
+SCE_G.US,D,20130711,000000,19.617,19.954,19.617,19.908,62373,0
+SCE_G.US,D,20130712,000000,19.9,20.136,19.744,20.055,58102,0
+SCE_G.US,D,20130715,000000,20.146,20.146,19.808,20.063,32858,0
+SCE_G.US,D,20130716,000000,20.063,20.236,19.944,20.173,56676,0
+SCE_G.US,D,20130717,000000,20.227,20.364,20.146,20.246,32502,0
+SCE_G.US,D,20130718,000000,20.383,20.383,19.963,20.109,48948,0
+SCE_G.US,D,20130719,000000,20.045,20.146,19.699,20.027,51083,0
+SCE_G.US,D,20130722,000000,20.018,20.391,20.018,20.391,33102,0
+SCE_G.US,D,20130723,000000,20.446,20.446,20.246,20.428,19590,0
+SCE_G.US,D,20130724,000000,20.346,20.364,20.118,20.346,76820,0
+SCE_G.US,D,20130725,000000,20.291,20.291,19.991,20.118,63775,0
+SCE_G.US,D,20130726,000000,20.109,20.109,19.836,19.972,16716,0
+SCE_G.US,D,20130729,000000,20.018,20.045,19.598,19.699,20210,0
+SCE_G.US,D,20130730,000000,19.854,19.9,19.333,19.426,43800,0
+SCE_G.US,D,20130731,000000,19.582,19.582,19.116,19.352,61390,0
+SCE_G.US,D,20130801,000000,19.326,19.444,18.605,18.878,87629,0
+SCE_G.US,D,20130802,000000,18.878,19.142,18.842,18.979,57853,0
+SCE_G.US,D,20130805,000000,18.887,18.887,18.468,18.56,90152,0
+SCE_G.US,D,20130806,000000,18.569,18.997,18.459,18.979,79490,0
+SCE_G.US,D,20130807,000000,18.614,19.142,18.614,19.033,64952,0
+SCE_G.US,D,20130808,000000,18.979,19.134,18.869,19.014,35352,0
+SCE_G.US,D,20130809,000000,19.052,19.326,18.896,18.942,31355,0
+SCE_G.US,D,20130812,000000,18.95,19.125,18.815,18.942,39333,0
+SCE_G.US,D,20130813,000000,18.741,19.087,18.377,18.578,67415,0
+SCE_G.US,D,20130814,000000,18.642,18.678,18.14,18.313,60660,0
+SCE_G.US,D,20130815,000000,18.14,18.231,17.493,18.231,265094,0
+SCE_G.US,D,20130816,000000,18.222,18.34,17.538,17.922,90561,0
+SCE_G.US,D,20130819,000000,17.811,17.811,16.946,17.164,78132,0
+SCE_G.US,D,20130820,000000,17.193,18.113,17.046,17.712,98221,0
+SCE_G.US,D,20130821,000000,17.894,18.021,17.502,17.821,60567,0
+SCE_G.US,D,20130822,000000,17.821,18.277,17.786,18.186,37515,0
+SCE_G.US,D,20130823,000000,18.149,18.531,18.085,18.459,41344,0
+SCE_G.US,D,20130826,000000,18.632,18.779,18.541,18.642,30567,0
+SCE_G.US,D,20130827,000000,18.595,18.66,18.313,18.459,33109,0
+SCE_G.US,D,20130828,000000,18.249,18.587,18.249,18.414,44135,0
+SCE_G.US,D,20130829,000000,18.414,18.56,18.277,18.55,71148,0
+SCE_G.US,D,20130830,000000,18.954,19.149,18.76,18.825,39846,0
+SCE_G.US,D,20130903,000000,18.45,18.605,18.04,18.331,44634,0
+SCE_G.US,D,20130904,000000,18.34,18.477,18.14,18.468,53927,0
+SCE_G.US,D,20130905,000000,18.277,18.386,17.849,18.122,61527,0
+SCE_G.US,D,20130906,000000,18.104,18.395,18.058,18.36,57642,0
+SCE_G.US,D,20130909,000000,18.331,18.459,18.168,18.459,46216,0
+SCE_G.US,D,20130910,000000,18.477,18.614,18.322,18.404,43194,0
+SCE_G.US,D,20130911,000000,18.528,18.528,18.056,18.363,27186,0
+SCE_G.US,D,20130912,000000,18.204,18.269,18.065,18.14,29700,0
+SCE_G.US,D,20130913,000000,18.232,18.232,17.834,18.113,45973,0
+SCE_G.US,D,20130916,000000,18.204,18.428,18.121,18.269,43834,0
+SCE_G.US,D,20130917,000000,18.158,18.436,18,18.344,22825,0
+SCE_G.US,D,20130918,000000,18.195,18.519,18.14,18.483,39776,0
+SCE_G.US,D,20130919,000000,18.528,18.659,18.177,18.232,166123,0
+SCE_G.US,D,20130920,000000,18.232,18.232,17.954,17.954,36671,0
+SCE_G.US,D,20130923,000000,17.954,18.056,17.705,17.805,53068,0
+SCE_G.US,D,20130924,000000,17.705,17.87,17.611,17.705,59767,0
+SCE_G.US,D,20130925,000000,17.602,17.834,17.575,17.834,69600,0
+SCE_G.US,D,20130926,000000,17.723,17.954,17.723,17.909,62381,0
+SCE_G.US,D,20130927,000000,17.87,17.927,17.575,17.88,65429,0
+SCE_G.US,D,20130930,000000,17.594,17.74,17.584,17.74,52263,0
+SCE_G.US,D,20131001,000000,17.649,17.834,17.556,17.685,58411,0
+SCE_G.US,D,20131002,000000,17.566,17.779,17.566,17.74,25950,0
+SCE_G.US,D,20131003,000000,17.769,17.789,17.538,17.769,23251,0
+SCE_G.US,D,20131004,000000,17.732,17.834,17.695,17.834,23733,0
+SCE_G.US,D,20131007,000000,17.723,17.769,17.575,17.76,71242,0
+SCE_G.US,D,20131008,000000,17.64,17.769,17.575,17.769,24339,0
+SCE_G.US,D,20131009,000000,17.611,17.825,17.594,17.825,35180,0
+SCE_G.US,D,20131010,000000,17.723,17.87,17.723,17.87,20516,0
+SCE_G.US,D,20131011,000000,17.75,17.834,17.695,17.834,17265,0
+SCE_G.US,D,20131014,000000,17.714,17.834,17.695,17.825,25216,0
+SCE_G.US,D,20131015,000000,17.834,17.834,17.602,17.834,42007,0
+SCE_G.US,D,20131016,000000,17.676,17.805,17.667,17.805,72566,0
+SCE_G.US,D,20131017,000000,17.789,17.899,17.769,17.87,26175,0
+SCE_G.US,D,20131018,000000,17.815,18.195,17.815,17.863,102620,0
+SCE_G.US,D,20131021,000000,18.075,18.14,17.973,18.14,48457,0
+SCE_G.US,D,20131022,000000,18.186,18.408,18.177,18.408,32725,0
+SCE_G.US,D,20131023,000000,18.463,18.695,18.399,18.584,58359,0
+SCE_G.US,D,20131024,000000,18.667,18.667,18.39,18.483,48904,0
+SCE_G.US,D,20131025,000000,18.39,18.473,18.186,18.344,44599,0
+SCE_G.US,D,20131028,000000,18.408,18.483,18.269,18.483,35246,0
+SCE_G.US,D,20131029,000000,18.279,18.528,18.223,18.528,65858,0
+SCE_G.US,D,20131030,000000,18.528,18.528,18.39,18.528,43379,0
+SCE_G.US,D,20131031,000000,18.418,18.483,18.242,18.38,22600,0
+SCE_G.US,D,20131101,000000,18.428,18.566,18.334,18.566,70497,0
+SCE_G.US,D,20131104,000000,18.594,18.612,18.428,18.463,37635,0
+SCE_G.US,D,20131105,000000,18.344,18.372,18.186,18.372,43289,0
+SCE_G.US,D,20131106,000000,18.399,18.408,18.204,18.204,49404,0
+SCE_G.US,D,20131107,000000,18.251,18.251,18.121,18.251,23045,0
+SCE_G.US,D,20131108,000000,18.14,18.14,17.844,18.056,31224,0
+SCE_G.US,D,20131111,000000,18.019,18.048,17.899,17.954,21504,0
+SCE_G.US,D,20131112,000000,17.944,17.944,17.815,17.889,26633,0
+SCE_G.US,D,20131113,000000,17.825,17.909,17.789,17.834,24607,0
+SCE_G.US,D,20131114,000000,17.769,17.964,17.75,17.964,26485,0
+SCE_G.US,D,20131115,000000,17.834,17.992,17.825,17.844,37331,0
+SCE_G.US,D,20131118,000000,17.87,17.909,17.75,17.815,45164,0
+SCE_G.US,D,20131119,000000,17.789,17.88,17.74,17.76,83152,0
+SCE_G.US,D,20131120,000000,17.74,17.76,17.481,17.575,40853,0
+SCE_G.US,D,20131121,000000,17.519,17.695,17.463,17.695,30449,0
+SCE_G.US,D,20131122,000000,17.649,17.964,17.602,17.964,73440,0
+SCE_G.US,D,20131125,000000,17.87,17.944,17.76,17.805,39222,0
+SCE_G.US,D,20131126,000000,17.732,17.899,17.732,17.789,53447,0
+SCE_G.US,D,20131127,000000,17.705,17.889,17.705,17.76,22235,0
+SCE_G.US,D,20131129,000000,17.797,17.825,17.723,17.769,18904,0
+SCE_G.US,D,20131202,000000,17.723,17.75,17.519,17.602,53232,0
+SCE_G.US,D,20131203,000000,17.602,17.723,17.529,17.649,71300,0
+SCE_G.US,D,20131204,000000,17.538,17.546,17.362,17.435,61423,0
+SCE_G.US,D,20131205,000000,17.334,17.398,17.214,17.315,54877,0
+SCE_G.US,D,20131206,000000,17.287,17.325,17.009,17.186,88218,0
+SCE_G.US,D,20131209,000000,17.186,17.325,17.186,17.325,46608,0
+SCE_G.US,D,20131210,000000,17.287,17.417,17.287,17.362,73386,0
+SCE_G.US,D,20131211,000000,17.474,17.482,17.2,17.408,74921,0
+SCE_G.US,D,20131212,000000,17.153,17.389,16.993,17.389,112885,0
+SCE_G.US,D,20131213,000000,17.521,17.794,17.153,17.794,77930,0
+SCE_G.US,D,20131216,000000,17.653,17.67,17.464,17.587,105418,0
+SCE_G.US,D,20131217,000000,17.408,17.502,17.293,17.369,72625,0
+SCE_G.US,D,20131218,000000,17.455,17.568,17.266,17.502,73558,0
+SCE_G.US,D,20131219,000000,17.435,17.587,17.276,17.464,108014,0
+SCE_G.US,D,20131220,000000,17.502,17.558,17.398,17.53,70287,0
+SCE_G.US,D,20131223,000000,17.445,17.502,17.398,17.435,94030,0
+SCE_G.US,D,20131224,000000,17.379,17.455,17.36,17.435,45907,0
+SCE_G.US,D,20131226,000000,17.435,17.435,17.36,17.435,52270,0
+SCE_G.US,D,20131227,000000,17.426,17.482,17.323,17.482,48567,0
+SCE_G.US,D,20131230,000000,17.435,17.511,17.389,17.474,83865,0
+SCE_G.US,D,20131231,000000,17.483,17.483,17.379,17.379,66512,0
+SCE_G.US,D,20140102,000000,17.379,17.72,17.379,17.548,76392,0
+SCE_G.US,D,20140103,000000,17.614,17.907,17.614,17.868,42822,0
+SCE_G.US,D,20140106,000000,17.927,18.086,17.927,18.058,29539,0
+SCE_G.US,D,20140107,000000,18.058,18.086,17.907,18.049,41581,0
+SCE_G.US,D,20140108,000000,18.039,18.039,17.907,17.907,32596,0
+SCE_G.US,D,20140109,000000,17.992,18.077,17.888,18.077,24570,0
+SCE_G.US,D,20140110,000000,18.143,18.444,18.049,18.284,61584,0
+SCE_G.US,D,20140113,000000,18.293,18.416,18.274,18.293,282632,0
+SCE_G.US,D,20140114,000000,18.36,18.378,18.218,18.36,39698,0
+SCE_G.US,D,20140115,000000,18.36,18.436,18.33,18.378,50637,0
+SCE_G.US,D,20140116,000000,18.426,18.519,18.378,18.453,78789,0
+SCE_G.US,D,20140117,000000,18.453,18.576,18.453,18.51,124080,0
+SCE_G.US,D,20140121,000000,18.444,18.576,18.436,18.558,30861,0
+SCE_G.US,D,20140122,000000,18.594,18.698,18.502,18.585,159778,0
+SCE_G.US,D,20140123,000000,18.576,18.651,18.492,18.492,50439,0
+SCE_G.US,D,20140124,000000,18.548,18.558,18.388,18.482,146491,0
+SCE_G.US,D,20140127,000000,18.558,18.594,18.426,18.462,37188,0
+SCE_G.US,D,20140128,000000,18.472,18.604,18.472,18.604,24946,0
+SCE_G.US,D,20140129,000000,18.604,18.604,18.492,18.528,39118,0
+SCE_G.US,D,20140130,000000,18.567,18.633,18.519,18.567,39281,0
+SCE_G.US,D,20140131,000000,18.577,18.67,18.51,18.567,31079,0
+SCE_G.US,D,20140203,000000,18.624,18.651,18.528,18.558,27474,0
+SCE_G.US,D,20140204,000000,18.567,18.66,18.528,18.633,436453,0
+SCE_G.US,D,20140205,000000,18.548,18.68,18.548,18.68,33571,0
+SCE_G.US,D,20140206,000000,18.68,18.802,18.67,18.764,172595,0
+SCE_G.US,D,20140207,000000,18.812,18.943,18.756,18.802,89319,0
+SCE_G.US,D,20140210,000000,18.802,18.83,18.756,18.802,26666,0
+SCE_G.US,D,20140211,000000,18.84,18.962,18.756,18.962,76098,0
+SCE_G.US,D,20140212,000000,18.992,19.084,18.926,19.038,40239,0
+SCE_G.US,D,20140213,000000,18.952,19.132,18.952,19.076,16818,0
+SCE_G.US,D,20140214,000000,19.084,19.207,19.084,19.189,30629,0
+SCE_G.US,D,20140218,000000,19.217,19.349,19.217,19.273,36315,0
+SCE_G.US,D,20140219,000000,19.321,19.51,19.293,19.339,35695,0
+SCE_G.US,D,20140220,000000,19.415,19.415,19.273,19.367,28649,0
+SCE_G.US,D,20140221,000000,19.321,19.415,19.311,19.311,15607,0
+SCE_G.US,D,20140224,000000,19.425,19.443,19.245,19.245,162868,0
+SCE_G.US,D,20140225,000000,19.293,19.302,19.226,19.283,138016,0
+SCE_G.US,D,20140226,000000,19.236,19.359,19.236,19.273,23377,0
+SCE_G.US,D,20140227,000000,19.321,19.461,19.245,19.461,268724,0
+SCE_G.US,D,20140228,000000,19.415,19.537,19.405,19.425,47526,0
+SCE_G.US,D,20140303,000000,19.415,19.5,19.415,19.415,17991,0
+SCE_G.US,D,20140304,000000,19.461,19.5,19.453,19.461,52206,0
+SCE_G.US,D,20140305,000000,19.425,19.481,19.395,19.481,34432,0
+SCE_G.US,D,20140306,000000,19.387,19.527,19.387,19.443,33885,0
+SCE_G.US,D,20140307,000000,19.425,19.471,19.415,19.443,21614,0
+SCE_G.US,D,20140310,000000,19.5,19.5,19.415,19.415,16119,0
+SCE_G.US,D,20140311,000000,19.367,19.481,19.367,19.443,36433,0
+SCE_G.US,D,20140312,000000,19.557,19.711,19.49,19.711,66298,0
+SCE_G.US,D,20140313,000000,19.681,19.681,19.452,19.5,37933,0
+SCE_G.US,D,20140314,000000,19.433,19.624,19.385,19.624,25828,0
+SCE_G.US,D,20140317,000000,19.557,19.768,19.557,19.624,30294,0
+SCE_G.US,D,20140318,000000,19.634,19.72,19.537,19.594,51595,0
+SCE_G.US,D,20140319,000000,19.586,19.604,19.385,19.403,141111,0
+SCE_G.US,D,20140320,000000,19.423,19.527,19.318,19.527,107307,0
+SCE_G.US,D,20140321,000000,19.527,19.537,19.47,19.51,20945,0
+SCE_G.US,D,20140324,000000,19.547,19.634,19.527,19.604,30223,0
+SCE_G.US,D,20140325,000000,19.567,19.711,19.567,19.671,33344,0
+SCE_G.US,D,20140326,000000,19.624,19.796,19.624,19.748,29354,0
+SCE_G.US,D,20140327,000000,19.805,19.805,19.671,19.72,26165,0
+SCE_G.US,D,20140328,000000,19.681,19.768,19.653,19.701,19655,0
+SCE_G.US,D,20140331,000000,19.681,19.854,19.681,19.681,68508,0
+SCE_G.US,D,20140401,000000,19.701,19.844,19.701,19.835,21646,0
+SCE_G.US,D,20140402,000000,19.748,19.863,19.748,19.863,34423,0
+SCE_G.US,D,20140403,000000,19.863,19.872,19.787,19.835,23046,0
+SCE_G.US,D,20140404,000000,19.778,19.93,19.768,19.854,74303,0
+SCE_G.US,D,20140407,000000,19.805,19.921,19.796,19.815,22622,0
+SCE_G.US,D,20140408,000000,19.863,19.872,19.796,19.796,43988,0
+SCE_G.US,D,20140409,000000,19.863,19.921,19.805,19.872,25729,0
+SCE_G.US,D,20140410,000000,19.911,20.007,19.872,19.911,41231,0
+SCE_G.US,D,20140411,000000,19.949,19.988,19.911,19.93,19095,0
+SCE_G.US,D,20140414,000000,19.94,20.007,19.94,19.959,15280,0
+SCE_G.US,D,20140415,000000,19.959,20.198,19.959,20.064,59177,0
+SCE_G.US,D,20140416,000000,20.122,20.236,20.112,20.16,62497,0
+SCE_G.US,D,20140417,000000,20.198,20.198,20.026,20.026,124587,0
+SCE_G.US,D,20140421,000000,20.122,20.198,20.026,20.045,58262,0
+SCE_G.US,D,20140422,000000,20.093,20.151,20.064,20.102,109898,0
+SCE_G.US,D,20140423,000000,20.131,20.151,20.074,20.074,38863,0
+SCE_G.US,D,20140424,000000,20.102,20.131,20.083,20.122,28181,0
+SCE_G.US,D,20140425,000000,20.169,20.226,20.093,20.179,29137,0
+SCE_G.US,D,20140428,000000,20.226,20.409,20.198,20.352,84495,0
+SCE_G.US,D,20140429,000000,20.466,20.485,20.37,20.438,52264,0
+SCE_G.US,D,20140430,000000,20.562,20.84,20.495,20.84,73013,0
+SCE_G.US,D,20140501,000000,20.792,20.792,20.686,20.763,37228,0
+SCE_G.US,D,20140502,000000,20.926,20.926,20.629,20.649,26068,0
+SCE_G.US,D,20140505,000000,20.773,20.82,20.676,20.763,25111,0
+SCE_G.US,D,20140506,000000,20.84,20.84,20.725,20.753,121098,0
+SCE_G.US,D,20140507,000000,20.82,20.868,20.725,20.783,33859,0
+SCE_G.US,D,20140508,000000,20.83,20.83,20.686,20.686,20709,0
+SCE_G.US,D,20140509,000000,20.753,20.753,20.629,20.639,14396,0
+SCE_G.US,D,20140512,000000,20.667,20.696,20.552,20.582,30271,0
+SCE_G.US,D,20140513,000000,20.619,20.706,20.552,20.61,40024,0
+SCE_G.US,D,20140514,000000,20.649,20.725,20.619,20.696,38178,0
+SCE_G.US,D,20140515,000000,20.743,20.763,20.676,20.686,50586,0
+SCE_G.US,D,20140516,000000,20.743,20.801,20.686,20.792,33802,0
+SCE_G.US,D,20140519,000000,20.734,20.917,20.734,20.907,24048,0
+SCE_G.US,D,20140520,000000,20.84,20.974,20.84,20.935,29853,0
+SCE_G.US,D,20140521,000000,20.907,20.993,20.868,20.897,38408,0
+SCE_G.US,D,20140522,000000,20.944,20.944,20.706,20.706,35951,0
+SCE_G.US,D,20140523,000000,20.716,20.82,20.59,20.82,32397,0
+SCE_G.US,D,20140527,000000,20.81,20.907,20.783,20.907,16210,0
+SCE_G.US,D,20140528,000000,20.993,20.993,20.868,20.907,30756,0
+SCE_G.US,D,20140529,000000,20.993,21.041,20.877,21.041,29925,0
+SCE_G.US,D,20140530,000000,21.002,21.041,20.907,21.012,49680,0
+SCE_G.US,D,20140602,000000,21.012,21.012,20.964,20.993,15118,0
+SCE_G.US,D,20140603,000000,21.002,21.002,20.753,20.753,32178,0
+SCE_G.US,D,20140604,000000,20.82,20.82,20.169,20.428,69254,0
+SCE_G.US,D,20140605,000000,20.428,20.59,20.236,20.533,58468,0
+SCE_G.US,D,20140606,000000,20.657,20.676,20.543,20.6,12448,0
+SCE_G.US,D,20140609,000000,20.59,20.59,20.485,20.485,28208,0
+SCE_G.US,D,20140610,000000,20.523,20.523,20.285,20.37,51814,0
+SCE_G.US,D,20140611,000000,20.398,20.398,20.311,20.36,31360,0
+SCE_G.US,D,20140612,000000,20.321,20.438,20.311,20.428,29639,0
+SCE_G.US,D,20140613,000000,20.379,20.418,20.34,20.34,19170,0
+SCE_G.US,D,20140616,000000,20.398,20.496,20.369,20.486,29828,0
+SCE_G.US,D,20140617,000000,20.456,20.622,20.438,20.584,34821,0
+SCE_G.US,D,20140618,000000,20.612,20.69,20.584,20.632,29347,0
+SCE_G.US,D,20140619,000000,20.728,20.816,20.68,20.758,35454,0
+SCE_G.US,D,20140620,000000,20.758,20.797,20.68,20.768,16811,0
+SCE_G.US,D,20140623,000000,20.738,20.797,20.68,20.72,29640,0
+SCE_G.US,D,20140624,000000,20.748,20.826,20.748,20.826,17964,0
+SCE_G.US,D,20140625,000000,20.806,20.914,20.806,20.874,14687,0
+SCE_G.US,D,20140626,000000,20.914,21.079,20.874,21.059,60253,0
+SCE_G.US,D,20140627,000000,20.952,21.088,20.904,21.088,14179,0
+SCE_G.US,D,20140630,000000,21.108,21.186,21.059,21.186,23835,0
+SCE_G.US,D,20140701,000000,21.186,21.205,21.118,21.127,15828,0
+SCE_G.US,D,20140702,000000,21.186,21.186,20.942,21.02,28606,0
+SCE_G.US,D,20140703,000000,21.04,21.04,20.797,20.797,15529,0
+SCE_G.US,D,20140707,000000,20.874,20.952,20.71,20.758,28338,0
+SCE_G.US,D,20140708,000000,20.865,20.942,20.728,20.914,131996,0
+SCE_G.US,D,20140709,000000,20.942,21.118,20.933,21.011,43883,0
+SCE_G.US,D,20140710,000000,20.962,21.02,20.952,21.001,20184,0
+SCE_G.US,D,20140711,000000,21.001,21.166,20.962,21.166,51127,0
+SCE_G.US,D,20140714,000000,21.079,21.263,21.069,21.108,56488,0
+SCE_G.US,D,20140715,000000,21.127,21.225,21.108,21.205,26160,0
+SCE_G.US,D,20140716,000000,21.137,21.205,21.098,21.098,18685,0
+SCE_G.US,D,20140717,000000,21.157,21.157,20.826,20.826,54439,0
+SCE_G.US,D,20140718,000000,20.884,21.147,20.846,21.147,44024,0
+SCE_G.US,D,20140721,000000,21.147,21.234,21.079,21.137,67940,0
+SCE_G.US,D,20140722,000000,21.195,21.195,21.011,21.079,23223,0
+SCE_G.US,D,20140723,000000,21.011,21.186,20.991,21.166,46430,0
+SCE_G.US,D,20140724,000000,21.166,21.176,21.088,21.176,13124,0
+SCE_G.US,D,20140725,000000,21.176,21.273,21.137,21.273,14439,0
+SCE_G.US,D,20140728,000000,21.321,21.321,21.118,21.147,26347,0
+SCE_G.US,D,20140729,000000,21.118,21.283,21.118,21.234,16464,0
+SCE_G.US,D,20140730,000000,21.273,21.283,21.157,21.283,32905,0
+SCE_G.US,D,20140731,000000,21.186,21.186,20.846,20.846,29234,0
+SCE_G.US,D,20140801,000000,20.942,21.011,20.622,20.728,27416,0
+SCE_G.US,D,20140804,000000,20.836,20.846,20.642,20.652,29319,0
+SCE_G.US,D,20140805,000000,20.738,20.738,20.632,20.67,18295,0
+SCE_G.US,D,20140806,000000,20.642,20.826,20.642,20.71,17770,0
+SCE_G.US,D,20140807,000000,20.71,20.962,20.71,20.962,33718,0
+SCE_G.US,D,20140808,000000,21.011,21.011,20.914,20.923,8471,0
+SCE_G.US,D,20140811,000000,20.942,21.088,20.923,21.088,17190,0
+SCE_G.US,D,20140812,000000,20.942,21.069,20.942,20.962,20560,0
+SCE_G.US,D,20140813,000000,21.02,21.186,21.001,21.186,13203,0
+SCE_G.US,D,20140814,000000,21.234,21.331,21.186,21.331,23352,0
+SCE_G.US,D,20140815,000000,21.331,21.525,21.254,21.487,24995,0
+SCE_G.US,D,20140818,000000,21.507,21.593,21.38,21.487,39551,0
+SCE_G.US,D,20140819,000000,21.507,21.507,21.371,21.419,18360,0
+SCE_G.US,D,20140820,000000,21.371,21.429,21.263,21.419,47626,0
+SCE_G.US,D,20140821,000000,21.38,21.419,21.38,21.419,14003,0
+SCE_G.US,D,20140822,000000,21.419,21.477,21.38,21.457,14808,0
+SCE_G.US,D,20140825,000000,21.507,21.593,21.409,21.585,24181,0
+SCE_G.US,D,20140826,000000,21.585,21.671,21.487,21.671,31727,0
+SCE_G.US,D,20140827,000000,21.711,21.739,21.623,21.623,31960,0
+SCE_G.US,D,20140828,000000,21.623,21.759,21.603,21.653,19083,0
+SCE_G.US,D,20140829,000000,21.643,21.769,21.545,21.691,34441,0
+SCE_G.US,D,20140902,000000,21.749,21.749,21.38,21.525,36039,0
+SCE_G.US,D,20140903,000000,21.457,21.535,21.429,21.487,22894,0
+SCE_G.US,D,20140904,000000,21.585,21.691,21.302,21.361,27579,0
+SCE_G.US,D,20140905,000000,21.457,21.457,21.244,21.361,39230,0
+SCE_G.US,D,20140908,000000,21.389,21.389,21.312,21.312,8246,0
+SCE_G.US,D,20140909,000000,21.371,21.371,21.195,21.205,12403,0
+SCE_G.US,D,20140910,000000,21.352,21.352,21.174,21.302,31221,0
+SCE_G.US,D,20140911,000000,21.411,21.519,21.174,21.194,10590,0
+SCE_G.US,D,20140912,000000,21.174,21.184,20.957,21.026,35572,0
+SCE_G.US,D,20140915,000000,21.095,21.125,20.957,20.997,40190,0
+SCE_G.US,D,20140916,000000,21.066,21.145,20.997,21.036,18630,0
+SCE_G.US,D,20140917,000000,21.026,21.194,21.026,21.085,21405,0
+SCE_G.US,D,20140918,000000,21.085,21.253,21.066,21.155,21139,0
+SCE_G.US,D,20140919,000000,21.155,21.184,20.977,21.016,29503,0
+SCE_G.US,D,20140922,000000,21.066,21.066,20.79,20.908,31831,0
+SCE_G.US,D,20140923,000000,20.809,20.859,20.74,20.799,29745,0
+SCE_G.US,D,20140924,000000,20.77,20.839,20.76,20.819,13944,0
+SCE_G.US,D,20140925,000000,20.809,20.878,20.78,20.859,21109,0
+SCE_G.US,D,20140926,000000,20.908,21.105,20.908,21.105,13564,0
+SCE_G.US,D,20140929,000000,20.878,21.184,20.878,21.105,22456,0
+SCE_G.US,D,20140930,000000,21.115,21.302,21.007,21.293,32221,0
+SCE_G.US,D,20141001,000000,21.293,21.391,21.155,21.293,18484,0
+SCE_G.US,D,20141002,000000,21.322,21.322,21.085,21.322,31438,0
+SCE_G.US,D,20141003,000000,21.371,21.371,21.125,21.125,12799,0
+SCE_G.US,D,20141006,000000,21.204,21.312,21.155,21.224,16482,0
+SCE_G.US,D,20141007,000000,21.302,21.302,21.145,21.155,18049,0
+SCE_G.US,D,20141008,000000,21.233,21.322,21.105,21.283,28957,0
+SCE_G.US,D,20141009,000000,21.352,21.549,21.283,21.391,37801,0
+SCE_G.US,D,20141010,000000,21.48,21.519,21.125,21.362,26038,0
+SCE_G.US,D,20141013,000000,21.45,21.47,21.214,21.362,12274,0
+SCE_G.US,D,20141014,000000,21.49,21.549,21.342,21.539,20098,0
+SCE_G.US,D,20141015,000000,21.46,21.539,21.312,21.51,44322,0
+SCE_G.US,D,20141016,000000,21.48,21.539,21.362,21.45,59623,0
+SCE_G.US,D,20141017,000000,21.539,21.648,21.381,21.381,80387,0
+SCE_G.US,D,20141020,000000,21.579,21.628,21.431,21.47,28220,0
+SCE_G.US,D,20141021,000000,21.49,21.756,21.49,21.618,26485,0
+SCE_G.US,D,20141022,000000,21.648,21.697,21.598,21.648,17655,0
+SCE_G.US,D,20141023,000000,21.697,21.786,21.598,21.598,23728,0
+SCE_G.US,D,20141024,000000,21.687,21.805,21.638,21.805,23637,0
+SCE_G.US,D,20141027,000000,21.776,21.815,21.707,21.786,18880,0
+SCE_G.US,D,20141028,000000,21.835,21.835,21.697,21.796,33582,0
+SCE_G.US,D,20141029,000000,21.746,21.874,21.746,21.874,18484,0
+SCE_G.US,D,20141030,000000,21.874,21.874,21.796,21.796,9434,0
+SCE_G.US,D,20141031,000000,21.914,21.973,21.815,21.963,45332,0
+SCE_G.US,D,20141103,000000,22.022,22.042,21.944,22.042,26161,0
+SCE_G.US,D,20141104,000000,22.082,22.17,22.032,22.141,26479,0
+SCE_G.US,D,20141105,000000,22.141,22.151,22.003,22.042,24011,0
+SCE_G.US,D,20141106,000000,22.111,22.151,22.042,22.062,28046,0
+SCE_G.US,D,20141107,000000,22.121,22.19,22.062,22.091,37292,0
+SCE_G.US,D,20141110,000000,22.16,22.279,22.131,22.23,42774,0
+SCE_G.US,D,20141111,000000,22.259,22.308,22.2,22.308,21813,0
+SCE_G.US,D,20141112,000000,22.338,22.348,22.23,22.299,32601,0
+SCE_G.US,D,20141113,000000,22.23,22.338,22.23,22.328,53861,0
+SCE_G.US,D,20141114,000000,22.348,22.387,22.289,22.358,43488,0
+SCE_G.US,D,20141117,000000,22.289,22.535,22.289,22.506,33218,0
+SCE_G.US,D,20141118,000000,22.535,22.555,22.456,22.535,40953,0
+SCE_G.US,D,20141119,000000,22.446,22.545,22.446,22.525,28799,0
+SCE_G.US,D,20141120,000000,22.516,22.535,22.446,22.535,17167,0
+SCE_G.US,D,20141121,000000,22.535,22.713,22.476,22.713,41188,0
+SCE_G.US,D,20141124,000000,22.594,22.802,22.594,22.792,40599,0
+SCE_G.US,D,20141125,000000,22.811,22.861,22.732,22.821,38348,0
+SCE_G.US,D,20141126,000000,22.732,22.959,22.732,22.959,68769,0
+SCE_G.US,D,20141128,000000,22.93,23.127,22.772,23.127,9936,0
+SCE_G.US,D,20141201,000000,23.137,23.176,22.93,23.078,90426,0
+SCE_G.US,D,20141202,000000,23.028,23.157,23.009,23.097,123095,0
+SCE_G.US,D,20141203,000000,23.176,23.245,22.811,22.979,54062,0
+SCE_G.US,D,20141204,000000,22.9,22.979,22.575,22.575,45439,0
+SCE_G.US,D,20141205,000000,22.782,22.851,22.585,22.782,30844,0
+SCE_G.US,D,20141208,000000,22.91,22.91,22.693,22.703,17513,0
+SCE_G.US,D,20141209,000000,22.821,22.821,22.693,22.821,19454,0
+SCE_G.US,D,20141210,000000,22.9,22.9,22.6,22.65,49305,0
+SCE_G.US,D,20141211,000000,22.85,22.85,22.68,22.68,13626,0
+SCE_G.US,D,20141212,000000,22.65,22.8,22.65,22.68,16194,0
+SCE_G.US,D,20141215,000000,22.69,22.69,22.53,22.65,48957,0
+SCE_G.US,D,20141216,000000,22.55,22.66,22.45,22.55,39348,0
+SCE_G.US,D,20141217,000000,22.65,22.75,22.5,22.6,19363,0
+SCE_G.US,D,20141218,000000,22.65,22.75,22.58,22.72,25625,0
+SCE_G.US,D,20141219,000000,22.71,22.94,22.65,22.82,32840,0
+SCE_G.US,D,20141222,000000,22.82,22.85,22.69,22.8,34799,0
+SCE_G.US,D,20141223,000000,22.76,22.82,22.73,22.75,20694,0
+SCE_G.US,D,20141224,000000,22.82,22.82,22.67,22.7,14820,0
+SCE_G.US,D,20141226,000000,22.78,22.79,22.71,22.75,9693,0
+SCE_G.US,D,20141229,000000,22.66,22.81,22.66,22.8,38652,0
+SCE_G.US,D,20141230,000000,22.71,22.87,22.71,22.79,26845,0
+SCE_G.US,D,20141231,000000,22.75,22.89,22.74,22.74,40701,0
+SCE_G.US,D,20150102,000000,22.83,23.03,22.74,23,27979,0
+SCE_G.US,D,20150105,000000,22.95,23.14,22.94,23.12,37675,0
+SCE_G.US,D,20150106,000000,23.13,23.27,23.12,23.18,37663,0
+SCE_G.US,D,20150107,000000,23.35,23.75,23.2,23.34,21912,0
+SCE_G.US,D,20150108,000000,23.47,23.47,23.26,23.3,18971,0
+SCE_G.US,D,20150109,000000,23.3,23.67,23.18,23.47,32039,0
+SCE_G.US,D,20150112,000000,23.5,23.59,23.34,23.38,18988,0
+SCE_G.US,D,20150113,000000,23.42,23.45,23.27,23.36,144417,0
+SCE_G.US,D,20150114,000000,23.28,23.4,23.28,23.4,100350,0
+SCE_G.US,D,20150115,000000,23.36,23.49,23.31,23.36,27159,0
+SCE_G.US,D,20150116,000000,23.35,23.51,23.33,23.51,32086,0
+SCE_G.US,D,20150120,000000,23.5,23.72,23.38,23.48,32210,0
+SCE_G.US,D,20150121,000000,23.48,23.9,23.41,23.84,84469,0
+SCE_G.US,D,20150122,000000,23.85,23.95,23.69,23.94,73850,0
+SCE_G.US,D,20150123,000000,23.94,24.16,23.88,24.11,49508,0
+SCE_G.US,D,20150126,000000,24.01,24.25,24.01,24.23,50069,0
+SCE_G.US,D,20150127,000000,24.22,24.52,24.13,24.16,69987,0
+SCE_G.US,D,20150128,000000,24.39,24.39,24.13,24.25,26774,0
+SCE_G.US,D,20150129,000000,24.16,24.38,24.1,24.11,43294,0
+SCE_G.US,D,20150130,000000,24.06,24.16,23.97,23.97,32219,0
+SCE_G.US,D,20150202,000000,24.1,24.18,23.97,23.97,21218,0
+SCE_G.US,D,20150203,000000,23.97,24.15,23.87,24.15,27277,0
+SCE_G.US,D,20150204,000000,24.14,24.14,23.99,24.09,20283,0
+SCE_G.US,D,20150205,000000,24.09,24.09,23.95,24.04,31419,0
+SCE_G.US,D,20150206,000000,23.97,24.04,23.54,23.6,21389,0
+SCE_G.US,D,20150209,000000,23.72,23.73,23.63,23.63,16814,0
+SCE_G.US,D,20150210,000000,23.6,23.72,23.6,23.62,15554,0
+SCE_G.US,D,20150211,000000,23.66,23.94,23.6,23.89,32719,0
+SCE_G.US,D,20150212,000000,23.88,23.99,23.79,23.99,32294,0
+SCE_G.US,D,20150213,000000,24,24.05,23.87,24.03,14550,0
+SCE_G.US,D,20150217,000000,24.05,24.2,23.93,23.99,37829,0
+SCE_G.US,D,20150218,000000,24.02,24.02,23.61,23.83,35746,0
+SCE_G.US,D,20150219,000000,23.8,24,23.71,23.99,20694,0
+SCE_G.US,D,20150220,000000,24.05,24.4,24.05,24.14,32500,0
+SCE_G.US,D,20150223,000000,24.3,24.33,24.14,24.28,22894,0
+SCE_G.US,D,20150224,000000,24.29,24.43,24.25,24.35,26748,0
+SCE_G.US,D,20150225,000000,24.4,24.45,24.28,24.28,23126,0
+SCE_G.US,D,20150226,000000,24.28,24.42,24.28,24.42,18628,0
+SCE_G.US,D,20150227,000000,24.42,24.6,24.38,24.6,21802,0
+SCE_G.US,D,20150302,000000,24.569,24.63,24.4,24.58,68337,0
+SCE_G.US,D,20150303,000000,24.57,24.63,24.51,24.63,15857,0
+SCE_G.US,D,20150304,000000,24.57,24.772,24.55,24.65,20207,0
+SCE_G.US,D,20150305,000000,24.65,24.74,24.57,24.65,26823,0
+SCE_G.US,D,20150306,000000,24.59,24.6,24.26,24.47,57745,0
+SCE_G.US,D,20150309,000000,24.33,24.44,24.11,24.2,29072,0
+SCE_G.US,D,20150310,000000,24.3,24.55,24.19,24.33,24421,0
+SCE_G.US,D,20150311,000000,24.23,24.23,23.82,23.84,46613,0
+SCE_G.US,D,20150312,000000,23.85,23.98,23.83,23.867,15141,0
+SCE_G.US,D,20150313,000000,23.9,23.913,23.77,23.77,17454,0
+SCE_G.US,D,20150316,000000,23.84,23.9,23.77,23.86,34853,0
+SCE_G.US,D,20150317,000000,23.79,23.925,23.7,23.742,17129,0
+SCE_G.US,D,20150318,000000,23.91,24.11,23.75,24,26163,0
+SCE_G.US,D,20150319,000000,24,24.072,23.9,23.99,16993,0
+SCE_G.US,D,20150320,000000,24.1,24.28,24.08,24.26,21406,0
+SCE_G.US,D,20150323,000000,24.28,24.41,24.16,24.26,19509,0
+SCE_G.US,D,20150324,000000,24.47,24.58,24.16,24.27,37843,0
+SCE_G.US,D,20150325,000000,24.45,24.45,24.17,24.39,21364,0
+SCE_G.US,D,20150326,000000,24.45,24.5,24.26,24.35,29338,0
+SCE_G.US,D,20150327,000000,24.35,24.368,24.01,24.14,24672,0
+SCE_G.US,D,20150330,000000,24.13,24.55,24.07,24.27,38500,0
+SCE_G.US,D,20150331,000000,24.38,24.43,24.25,24.25,26561,0
+SCE_G.US,D,20150401,000000,24.41,24.41,24.28,24.3,15698,0
+SCE_G.US,D,20150402,000000,24.27,24.43,24.27,24.31,15629,0
+SCE_G.US,D,20150406,000000,24.28,24.424,24.28,24.4,50135,0
+SCE_G.US,D,20150407,000000,24.404,24.48,24.15,24.17,53412,0
+SCE_G.US,D,20150408,000000,24.21,24.35,24.21,24.301,33630,0
+SCE_G.US,D,20150409,000000,24.4,24.65,24.35,24.47,25334,0
+SCE_G.US,D,20150410,000000,24.52,24.6,24.38,24.56,15764,0
+SCE_G.US,D,20150413,000000,24.41,24.5,24.41,24.41,33118,0
+SCE_G.US,D,20150414,000000,24.41,24.55,24.31,24.46,26717,0
+SCE_G.US,D,20150415,000000,24.53,24.55,24.46,24.55,28609,0
+SCE_G.US,D,20150416,000000,24.54,24.54,24.43,24.45,13357,0
+SCE_G.US,D,20150417,000000,24.5,24.5,23.7,24.26,70886,0
+SCE_G.US,D,20150420,000000,24.44,24.45,24.29,24.3,19830,0
+SCE_G.US,D,20150421,000000,24.39,24.48,24.27,24.47,22439,0
+SCE_G.US,D,20150422,000000,24.41,24.5,24.4,24.42,16550,0
+SCE_G.US,D,20150423,000000,24.44,24.44,24.32,24.35,24070,0
+SCE_G.US,D,20150424,000000,24.37,24.41,24.27,24.29,21928,0
+SCE_G.US,D,20150427,000000,24.33,24.4,24.26,24.32,45580,0
+SCE_G.US,D,20150428,000000,24.32,24.39,24.27,24.32,27477,0
+SCE_G.US,D,20150429,000000,24.3,24.404,24.3,24.32,17250,0
+SCE_G.US,D,20150430,000000,24.32,24.38,24.19,24.31,37134,0
+SCE_G.US,D,20150501,000000,24.27,24.44,24.27,24.35,39919,0
+SCE_G.US,D,20150504,000000,24.33,24.54,24.33,24.54,15251,0
+SCE_G.US,D,20150505,000000,24.55,24.55,24.3,24.3,49127,0
+SCE_G.US,D,20150506,000000,24.26,24.26,23.8,23.83,50174,0
+SCE_G.US,D,20150507,000000,23.84,24.2,23.83,23.946,23885,0
+SCE_G.US,D,20150508,000000,24.14,24.4,24.14,24.19,13435,0
+SCE_G.US,D,20150511,000000,24.19,24.29,23.92,23.92,36151,0
+SCE_G.US,D,20150512,000000,23.83,23.9,23.7,23.8,101546,0
+SCE_G.US,D,20150513,000000,23.88,23.89,23.76,23.8,123843,0
+SCE_G.US,D,20150514,000000,23.88,24.25,23.834,24.19,38965,0
+SCE_G.US,D,20150515,000000,24.28,24.28,24.04,24.124,22611,0
+SCE_G.US,D,20150518,000000,24.16,24.186,23.99,24.14,53606,0
+SCE_G.US,D,20150519,000000,24.12,24.303,24.03,24.23,117591,0
+SCE_G.US,D,20150520,000000,24.21,24.42,24.19,24.35,18601,0
+SCE_G.US,D,20150521,000000,24.45,24.63,24.41,24.55,31678,0
+SCE_G.US,D,20150522,000000,24.57,24.59,24.5,24.53,18183,0
+SCE_G.US,D,20150526,000000,24.45,24.55,24.41,24.506,17134,0
+SCE_G.US,D,20150527,000000,24.45,24.602,24.45,24.602,13507,0
+SCE_G.US,D,20150528,000000,24.54,24.63,24.35,24.63,85912,0
+SCE_G.US,D,20150529,000000,24.52,24.62,24.4,24.4,24662,0
+SCE_G.US,D,20150601,000000,24.4,24.5,24.35,24.4,25270,0
+SCE_G.US,D,20150602,000000,24.36,24.45,24.27,24.355,9806,0
+SCE_G.US,D,20150603,000000,24.284,24.36,24.05,24.078,54973,0
+SCE_G.US,D,20150604,000000,24.13,24.2,24,24.15,34141,0
+SCE_G.US,D,20150605,000000,24.05,24.17,24,24,27098,0
+SCE_G.US,D,20150608,000000,24.052,24.06,23.88,23.92,7695,0
+SCE_G.US,D,20150609,000000,23.977,23.977,23.48,23.746,35603,0
+SCE_G.US,D,20150610,000000,23.48,23.48,23.23,23.25,19343,0
+SCE_G.US,D,20150611,000000,23.4,23.4,23.27,23.32,23655,0
+SCE_G.US,D,20150612,000000,23.27,23.4,23.27,23.27,17935,0
+SCE_G.US,D,20150615,000000,23.39,23.39,23.27,23.29,27594,0
+SCE_G.US,D,20150616,000000,23.35,23.39,23.291,23.31,26753,0
+SCE_G.US,D,20150617,000000,23.32,23.4,23.31,23.323,16446,0
+SCE_G.US,D,20150618,000000,23.341,23.373,23.15,23.17,17879,0
+SCE_G.US,D,20150619,000000,23.17,23.24,23.08,23.08,11457,0
+SCE_G.US,D,20150622,000000,23.24,23.24,23.1,23.18,11507,0
+SCE_G.US,D,20150623,000000,23.22,23.22,23,23.16,16909,0
+SCE_G.US,D,20150624,000000,23.06,23.2,23.05,23.12,14566,0
+SCE_G.US,D,20150625,000000,23.1,23.23,23.1,23.2,12914,0
+SCE_G.US,D,20150626,000000,23.07,23.2,23.07,23.12,3738,0
+SCE_G.US,D,20150629,000000,22.94,23.12,22.9,22.99,27171,0
+SCE_G.US,D,20150630,000000,22.96,23.14,22.83,22.83,32503,0
+SCE_G.US,D,20150701,000000,22.88,23.09,22.88,22.97,23402,0
+SCE_G.US,D,20150702,000000,22.98,23.08,22.95,23.08,10639,0
+SCE_G.US,D,20150706,000000,23.06,23.06,22.837,23.045,9924,0
+SCE_G.US,D,20150707,000000,23.03,23.1,22.976,23.1,10240,0
+SCE_G.US,D,20150708,000000,23.1,23.334,22.95,23.02,15056,0
+SCE_G.US,D,20150709,000000,23.05,23.2,23.05,23.147,8924,0
+SCE_G.US,D,20150710,000000,23.1,23.23,23.1,23.198,6537,0
+SCE_G.US,D,20150713,000000,23.2,23.459,23.19,23.41,10646,0
+SCE_G.US,D,20150714,000000,23.43,23.49,23.41,23.49,8507,0
+SCE_G.US,D,20150715,000000,23.5,23.637,23.48,23.6,7008,0
+SCE_G.US,D,20150716,000000,23.6,23.958,23.6,23.87,21335,0
+SCE_G.US,D,20150717,000000,23.83,23.98,23.72,23.98,45130,0
+SCE_G.US,D,20150720,000000,23.969,24.1,23.95,23.972,18391,0
+SCE_G.US,D,20150721,000000,23.93,23.99,23.93,23.97,10747,0
+SCE_G.US,D,20150722,000000,23.99,23.99,23.87,23.884,18492,0
+SCE_G.US,D,20150723,000000,23.85,23.864,23.76,23.76,16983,0
+SCE_G.US,D,20150724,000000,23.88,23.88,23.773,23.78,6470,0
+SCE_G.US,D,20150727,000000,23.826,23.87,23.79,23.87,10921,0
+SCE_G.US,D,20150728,000000,23.91,23.91,23.72,23.847,12265,0
+SCE_G.US,D,20150729,000000,23.79,23.92,23.78,23.829,12768,0
+SCE_G.US,D,20150730,000000,23.87,23.9,23.835,23.895,9359,0
+SCE_G.US,D,20150731,000000,23.92,24.02,23.92,24.02,8918,0
+SCE_G.US,D,20150803,000000,24.02,24.1,23.9,24.06,7697,0
+SCE_G.US,D,20150804,000000,24.06,24.1,24.05,24.07,6135,0
+SCE_G.US,D,20150805,000000,24.15,24.15,24.01,24.08,6238,0
+SCE_G.US,D,20150806,000000,24.08,24.19,24.02,24.19,11816,0
+SCE_G.US,D,20150807,000000,24.18,24.19,24.05,24.08,5143,0
+SCE_G.US,D,20150810,000000,24.12,24.19,24.11,24.18,11485,0
+SCE_G.US,D,20150811,000000,24.11,24.2,24.1,24.18,16454,0
+SCE_G.US,D,20150812,000000,24.2,24.25,24.15,24.25,16058,0
+SCE_G.US,D,20150813,000000,24.25,24.25,24.1,24.17,10594,0
+SCE_G.US,D,20150814,000000,24.24,24.24,24.01,24.09,21471,0
+SCE_G.US,D,20150817,000000,24.11,24.15,24,24.09,10548,0
+SCE_G.US,D,20150818,000000,24.096,24.17,24.02,24.11,35497,0
+SCE_G.US,D,20150819,000000,24.14,24.14,24.041,24.081,10920,0
+SCE_G.US,D,20150820,000000,24.06,24.11,24.01,24.05,16777,0
+SCE_G.US,D,20150821,000000,24.1,24.1,23.94,24.02,20486,0
+SCE_G.US,D,20150824,000000,23.32,23.88,23.302,23.45,23142,0
+SCE_G.US,D,20150825,000000,23.45,24.14,23.45,23.92,28478,0
+SCE_G.US,D,20150826,000000,24.04,24.04,23.81,23.89,11045,0
+SCE_G.US,D,20150827,000000,23.76,24.25,23.76,24.24,38777,0
+SCE_G.US,D,20150828,000000,24.25,24.25,24.028,24.22,13123,0
+SCE_G.US,D,20150831,000000,24.101,24.29,24.1,24.2,27876,0
+SCE_G.US,D,20150901,000000,24.25,24.25,24.061,24.15,4823,0
+SCE_G.US,D,20150902,000000,24.28,24.28,24.05,24.11,9152,0
+SCE_G.US,D,20150903,000000,24.12,24.21,24.12,24.19,7141,0
+SCE_G.US,D,20150904,000000,24.11,24.19,24.11,24.19,11599,0
+SCE_G.US,D,20150908,000000,24.16,24.2,23.99,24,33200,0
+SCE_G.US,D,20150909,000000,24.11,24.111,24,24.111,6516,0
+SCE_G.US,D,20150910,000000,23.82,23.82,23.69,23.763,6741,0
+SCE_G.US,D,20150911,000000,23.77,23.77,23.686,23.76,9581,0
+SCE_G.US,D,20150914,000000,23.79,23.8,23.722,23.755,5688,0
+SCE_G.US,D,20150915,000000,23.75,23.75,23.68,23.73,13515,0
+SCE_G.US,D,20150916,000000,23.77,23.77,23.632,23.681,7006,0
+SCE_G.US,D,20150917,000000,23.78,23.79,23.63,23.75,16209,0
+SCE_G.US,D,20150918,000000,23.75,23.8,23.7,23.8,19735,0
+SCE_G.US,D,20150921,000000,23.82,23.84,23.738,23.84,12123,0
+SCE_G.US,D,20150922,000000,23.84,23.9,23.77,23.9,16637,0
+SCE_G.US,D,20150923,000000,23.88,23.9,23.797,23.88,15173,0
+SCE_G.US,D,20150924,000000,23.88,23.9,23.75,23.79,13139,0
+SCE_G.US,D,20150925,000000,23.81,23.84,23.763,23.84,23655,0
+SCE_G.US,D,20150928,000000,23.89,23.89,23.7,23.75,12989,0
+SCE_G.US,D,20150929,000000,23.78,23.78,23.65,23.731,13475,0
+SCE_G.US,D,20150930,000000,23.76,23.78,23.57,23.57,25238,0
+SCE_G.US,D,20151001,000000,23.7,23.7,23.41,23.478,15583,0
+SCE_G.US,D,20151002,000000,23.5,23.59,23.33,23.5,20136,0
+SCE_G.US,D,20151005,000000,23.517,23.7,23.51,23.7,14561,0
+SCE_G.US,D,20151006,000000,23.64,23.8,23.64,23.8,12380,0
+SCE_G.US,D,20151007,000000,23.71,23.85,23.71,23.85,10896,0
+SCE_G.US,D,20151008,000000,23.76,23.982,23.76,23.982,13757,0
+SCE_G.US,D,20151009,000000,24,24.09,23.98,24.04,13187,0
+SCE_G.US,D,20151012,000000,24.07,24.1,23.95,23.97,8107,0
+SCE_G.US,D,20151013,000000,24,24.13,23.958,24,26522,0
+SCE_G.US,D,20151014,000000,23.95,24.097,23.94,23.96,17056,0
+SCE_G.US,D,20151015,000000,24.06,24.09,24.02,24.09,15771,0
+SCE_G.US,D,20151016,000000,24.13,24.24,23.93,24.24,27799,0
+SCE_G.US,D,20151019,000000,24.19,24.269,24.18,24.2,9408,0
+SCE_G.US,D,20151020,000000,24.3,24.3,24.15,24.15,37091,0
+SCE_G.US,D,20151021,000000,24.22,24.25,24.17,24.17,20671,0
+SCE_G.US,D,20151022,000000,24.23,24.3,24.2,24.23,24196,0
+SCE_G.US,D,20151023,000000,24.26,24.28,24.19,24.25,36800,0
+SCE_G.US,D,20151026,000000,24.25,24.28,24.18,24.23,24719,0
+SCE_G.US,D,20151027,000000,24.22,24.26,24.2,24.25,31157,0
+SCE_G.US,D,20151028,000000,24.3,24.34,24.239,24.335,35480,0
+SCE_G.US,D,20151029,000000,24.34,24.37,24.28,24.309,17775,0
+SCE_G.US,D,20151030,000000,24.45,24.56,24.316,24.49,27991,0
+SCE_G.US,D,20151102,000000,24.5,24.53,24.4,24.48,37985,0
+SCE_G.US,D,20151103,000000,24.49,24.6,24.42,24.58,56074,0
+SCE_G.US,D,20151104,000000,24.64,24.7,24.501,24.67,28371,0
+SCE_G.US,D,20151105,000000,24.76,24.79,24.61,24.7,45615,0
+SCE_G.US,D,20151106,000000,24.67,24.67,24.42,24.62,30526,0
+SCE_G.US,D,20151109,000000,24.534,24.55,24.29,24.38,56259,0
+SCE_G.US,D,20151110,000000,24.45,24.45,24.31,24.39,40893,0
+SCE_G.US,D,20151111,000000,24.38,24.54,24.35,24.436,40683,0
+SCE_G.US,D,20151112,000000,24.47,24.58,24.37,24.55,32954,0
+SCE_G.US,D,20151113,000000,24.65,24.7,24.55,24.66,17200,0
+SCE_G.US,D,20151116,000000,24.646,24.646,24.57,24.63,9846,0
+SCE_G.US,D,20151117,000000,24.54,24.62,24.52,24.53,21911,0
+SCE_G.US,D,20151118,000000,24.58,24.58,24.44,24.53,22298,0
+SCE_G.US,D,20151119,000000,24.51,24.7,24.51,24.68,24826,0
+SCE_G.US,D,20151120,000000,24.68,24.74,24.58,24.62,27242,0
+SCE_G.US,D,20151123,000000,24.6,24.74,24.6,24.72,15745,0
+SCE_G.US,D,20151124,000000,24.69,24.82,24.681,24.82,26340,0
+SCE_G.US,D,20151125,000000,24.8,24.8,24.68,24.8,28929,0
+SCE_G.US,D,20151127,000000,24.83,24.93,24.76,24.93,9069,0
+SCE_G.US,D,20151130,000000,24.96,24.96,24.8,24.8,36141,0
+SCE_G.US,D,20151201,000000,24.82,24.99,24.82,24.98,33905,0
+SCE_G.US,D,20151202,000000,24.95,24.98,24.854,24.98,29765,0
+SCE_G.US,D,20151203,000000,24.95,24.98,24.88,24.88,81714,0
+SCE_G.US,D,20151204,000000,24.94,24.959,24.84,24.87,37072,0
+SCE_G.US,D,20151207,000000,24.95,24.95,24.85,24.88,43507,0
+SCE_G.US,D,20151208,000000,24.9,24.9,24.8,24.84,52926,0
+SCE_G.US,D,20151209,000000,24.85,24.92,24.821,24.87,23359,0
+SCE_G.US,D,20151210,000000,24.524,25.47,24.29,24.3,57081,0
+SCE_G.US,D,20151211,000000,24.31,24.52,24.22,24.23,25664,0
+SCE_G.US,D,20151214,000000,24.22,24.232,23.28,23.3,36176,0
+SCE_G.US,D,20151215,000000,23.8,23.8,23.3,23.4,34339,0
+SCE_G.US,D,20151216,000000,23.8,23.9,23.425,23.56,19909,0
+SCE_G.US,D,20151217,000000,23.62,23.81,23.6,23.66,35692,0
+SCE_G.US,D,20151218,000000,23.87,23.87,23.67,23.83,33772,0
+SCE_G.US,D,20151221,000000,23.92,24.2,23.8,24.19,18625,0
+SCE_G.US,D,20151222,000000,24.49,24.5,24.054,24.44,24969,0
+SCE_G.US,D,20151223,000000,24.58,24.58,24.35,24.54,26753,0
+SCE_G.US,D,20151224,000000,24.54,24.74,24.41,24.74,17774,0
+SCE_G.US,D,20151228,000000,24.74,24.74,24.5,24.65,23769,0
+SCE_G.US,D,20151229,000000,24.68,24.74,24.6,24.6,14608,0
+SCE_G.US,D,20151230,000000,24.65,24.74,24.5274,24.6,21785,0
+SCE_G.US,D,20151231,000000,24.6,24.71,24.55,24.56,14428,0
+SCE_G.US,D,20160104,000000,24.47,24.7,24.3,24.63,26433,0
+SCE_G.US,D,20160105,000000,24.68,24.95,24.68,24.8206,37380,0
+SCE_G.US,D,20160106,000000,24.78,24.87,24.51,24.81,25888,0
+SCE_G.US,D,20160107,000000,24.71,24.91,24.63,24.63,36705,0
+SCE_G.US,D,20160108,000000,24.68,24.68,24.5,24.65,119334,0
+SCE_G.US,D,20160111,000000,24.65,25.5501,24.51,24.6,45329,0
+SCE_G.US,D,20160112,000000,24.65,24.65,24.51,24.58,77933,0
+SCE_G.US,D,20160113,000000,24.64,24.64,24.5,24.6,22507,0
+SCE_G.US,D,20160114,000000,24.5,24.65,24.3401,24.59,32638,0
+SCE_G.US,D,20160115,000000,24.58,24.65,24.29,24.65,33143,0
+SCE_G.US,D,20160119,000000,24.649,24.649,24.649,24.649,0,0
+SCE_G.US,D,20160120,000000,24.5,24.68,24.3,24.68,86249,0
+SCE_G.US,D,20160121,000000,24.66,24.76,24.5,24.76,36241,0
+SCE_G.US,D,20160122,000000,24.84,24.93,24.68,24.93,37271,0
+SCE_G.US,D,20160125,000000,24.92,24.92,24.7,24.77,24831,0
+SCE_G.US,D,20160126,000000,24.8,24.85,24.71,24.8,31419,0
+SCE_G.US,D,20160127,000000,24.8,24.89,24.71,24.75,31274,0
+SCE_G.US,D,20160128,000000,24.81,24.91,24.69,24.91,34360,0
+SCE_G.US,D,20160129,000000,24.78,24.99,24.75,24.92,17485,0
+SCE_G.US,D,20160201,000000,24.97,25,24.9,24.95,19632,0
+SCE_G.US,D,20160202,000000,24.9,25.23,24.9,25,53570,0
+SCE_G.US,D,20160203,000000,24.93,25.45,24.9,25.039,18319,0
+SCE_G.US,D,20160204,000000,24.97,25.29,24.95,25,29174,0
+SCE_G.US,D,20160205,000000,25.06,25.2,24.9,24.9,21535,0
+SCE_G.US,D,20160208,000000,24.96,24.99,24.51,24.8,33403,0
+SCE_G.US,D,20160209,000000,24.75,24.75,24.27,24.5,58490,0
+SCE_G.US,D,20160210,000000,24.52,24.89,24.52,24.71,10017,0
+SCE_G.US,D,20160211,000000,24.42,24.64,23.72,24.05,37971,0
+SCE_G.US,D,20160212,000000,24.0954,24.79,24.0954,24.48,23493,0
+SCE_G.US,D,20160216,000000,24.5,24.82,24.5,24.67,27192,0
+SCE_G.US,D,20160217,000000,24.86,25.06,24.79,24.96,17694,0
+SCE_G.US,D,20160218,000000,24.96,25.18,24.95,25.18,27536,0
+SCE_G.US,D,20160219,000000,25.11,25.1999,25.02,25.19,14074,0
+SCE_G.US,D,20160222,000000,25.195,25.2,25.01,25.07,29775,0
+SCE_G.US,D,20160223,000000,25.14,25.14,24.81,24.98,28764,0
+SCE_G.US,D,20160224,000000,24.782,25.09,24.782,25.09,13015,0
+SCE_G.US,D,20160225,000000,25.01,25.1799,25.01,25.15,11938,0
+SCE_G.US,D,20160226,000000,25.11,25.2,25.07,25.19,14050,0
+SCE_G.US,D,20160229,000000,25.1,25.2,24.9,24.9,41658,0
+SCE_G.US,D,20160301,000000,25.07,25.43,24.62,25.24,50296,0
+SCE_G.US,D,20160302,000000,25.18,25.32,25.06,25.12,13282,0
+SCE_G.US,D,20160303,000000,25.297,25.3,25.05,25.13,20278,0
+SCE_G.US,D,20160304,000000,25.03,25.15,25.03,25.14,16394,0
+SCE_G.US,D,20160307,000000,25.25,25.27,25.01,25.16,13165,0
+SCE_G.US,D,20160308,000000,25.21,25.36,25.17,25.32,19511,0
+SCE_G.US,D,20160309,000000,25.24,25.6,25.24,25.4864,25776,0
+SCE_G.US,D,20160310,000000,25.28,25.55,25.005,25.11,41941,0
+SCE_G.US,D,20160311,000000,25.08,25.3523,25.03,25.27,25566,0
+SCE_G.US,D,20160314,000000,25.15,25.23,25.07,25.16,17842,0
+SCE_G.US,D,20160315,000000,25.15,25.154,24.96,25.1,25396,0
+SCE_G.US,D,20160316,000000,25.01,25.2,24.96,25.07,19761,0
+SCE_G.US,D,20160317,000000,25.03,25.25,25.03,25.25,17973,0
+SCE_G.US,D,20160318,000000,25.17,25.35,25.1501,25.35,19684,0
+SCE_G.US,D,20160321,000000,25.43,25.45,25.25,25.41,12700,0
+SCE_G.US,D,20160322,000000,25.34,25.43,25.27,25.28,10288,0
+SCE_G.US,D,20160323,000000,25.27,25.49,25.27,25.47,22066,0
+SCE_G.US,D,20160324,000000,25.32,25.44,25.3,25.3,14446,0
+SCE_G.US,D,20160328,000000,25.3,25.47,25.3,25.4184,19550,0
+SCE_G.US,D,20160329,000000,25.36,25.55,25.36,25.48,17085,0
+SCE_G.US,D,20160330,000000,25.57,25.57,25.48,25.5121,12949,0
+SCE_G.US,D,20160331,000000,25.53,25.57,25.32,25.32,19400,0
+SCE_G.US,D,20160401,000000,25.32,25.42,25.08,25.16,11192,0
+SCE_G.US,D,20160404,000000,25.13,25.18,24.92,25.05,16249,0
+SCE_G.US,D,20160405,000000,25.1,25.1,24.82,24.945,16885,0
+SCE_G.US,D,20160406,000000,24.95,25.13,24.95,25.13,21665,0
+SCE_G.US,D,20160407,000000,25.13,25.13,24.87,24.89,23695,0
+SCE_G.US,D,20160408,000000,24.88,25.13,24.8,25.06,15600,0
+SCE_G.US,D,20160411,000000,25,25.24,25,25.23,14182,0
+SCE_G.US,D,20160412,000000,25.17,25.21,25.1,25.1,22999,0
+SCE_G.US,D,20160413,000000,25.22,25.29,25.14,25.16,20007,0
+SCE_G.US,D,20160414,000000,25.18,25.23,25.1401,25.21,25004,0
+SCE_G.US,D,20160415,000000,25.11,25.33,25.03,25.03,74746,0
+SCE_G.US,D,20160418,000000,25.13,25.155,25.0101,25.15,12962,0
+SCE_G.US,D,20160419,000000,25.1,25.31,25.1,25.2,20591,0
+SCE_G.US,D,20160420,000000,25.15,25.3,25.15,25.1901,19674,0
+SCE_G.US,D,20160421,000000,25.26,25.27,25.15,25.18,11096,0
+SCE_G.US,D,20160422,000000,25.17,25.295,25.17,25.28,6693,0
+SCE_G.US,D,20160425,000000,25.22,25.275,25.13,25.13,22847,0
+SCE_G.US,D,20160426,000000,25.14,25.25,25.04,25.25,35412,0
+SCE_G.US,D,20160427,000000,25.18,25.33,25.16,25.33,19651,0
+SCE_G.US,D,20160428,000000,25.23,25.3083,25.18,25.2299,13573,0
+SCE_G.US,D,20160429,000000,25.25,25.42,25.2,25.25,28333,0
+SCE_G.US,D,20160502,000000,25.25,25.44,25.25,25.44,16145,0
+SCE_G.US,D,20160503,000000,25.38,25.54,25.25,25.54,35107,0
+SCE_G.US,D,20160504,000000,25.42,25.5299,25.41,25.47,11767,0
+SCE_G.US,D,20160505,000000,25.51,25.5399,25.46,25.5399,5978,0
+SCE_G.US,D,20160506,000000,25.48,25.61,25.41,25.61,12777,0
+SCE_G.US,D,20160509,000000,25.49,25.6,25.47,25.59,12613,0
+SCE_G.US,D,20160510,000000,25.5,25.69,25.5,25.51,17949,0
+SCE_G.US,D,20160511,000000,25.5,25.6,25.42,25.48,27007,0
+SCE_G.US,D,20160512,000000,25.48,25.58,25.48,25.5114,11304,0
+SCE_G.US,D,20160513,000000,25.57,25.59,25.5,25.5,15422,0
+SCE_G.US,D,20160516,000000,25.5,25.78,25.5,25.7,15778,0
+SCE_G.US,D,20160517,000000,25.62,25.75,25.62,25.74,14542,0
+SCE_G.US,D,20160518,000000,25.74,25.84,25.46,25.46,18068,0
+SCE_G.US,D,20160519,000000,25.39,25.49,25.27,25.45,16295,0
+SCE_G.US,D,20160520,000000,25.37,25.5,25.36,25.5,6554,0
+SCE_G.US,D,20160523,000000,25.54,25.74,25.53,25.7,15985,0
+SCE_G.US,D,20160524,000000,25.64,25.8,25.59,25.736,13714,0
+SCE_G.US,D,20160525,000000,25.66,25.81,25.64,25.68,13077,0
+SCE_G.US,D,20160526,000000,25.64,25.7899,25.33,25.45,31497,0
+SCE_G.US,D,20160527,000000,25.39,25.52,25.39,25.45,14035,0
+SCE_G.US,D,20160531,000000,25.45,25.56,25.44,25.56,17984,0
+SCE_G.US,D,20160601,000000,25.62,25.62,25.45,25.61,37012,0
+SCE_G.US,D,20160602,000000,25.62,25.65,25.5301,25.54,9190,0
+SCE_G.US,D,20160603,000000,25.62,25.76,25.57,25.76,24592,0
+SCE_G.US,D,20160606,000000,25.78,25.82,25.64,25.73,8156,0
+SCE_G.US,D,20160607,000000,25.65,25.81,25.65,25.8,10554,0
+SCE_G.US,D,20160608,000000,25.79,25.86,25.7201,25.8,25178,0
+SCE_G.US,D,20160609,000000,25.73,25.76,25.6808,25.76,12592,0
+SCE_G.US,D,20160610,000000,25.57,25.58,25.46,25.5,18780,0
+SCE_G.US,D,20160613,000000,25.5,25.56,25.46,25.47,6580,0
+SCE_G.US,D,20160614,000000,25.47,25.54,25.31,25.33,16720,0
+SCE_G.US,D,20160615,000000,25.45,25.4699,25.33,25.4399,16861,0
+SCE_G.US,D,20160616,000000,25.39,25.44,25.34,25.4057,19657,0
+SCE_G.US,D,20160617,000000,25.36,25.55,25.36,25.55,8729,0
+SCE_G.US,D,20160620,000000,25.45,25.62,25.41,25.62,18257,0
+SCE_G.US,D,20160621,000000,25.54,25.8,25.54,25.77,10966,0
+SCE_G.US,D,20160622,000000,25.65,25.79,25.61,25.65,7197,0
+SCE_G.US,D,20160623,000000,25.68,25.81,25.6583,25.7195,34593,0
+SCE_G.US,D,20160624,000000,25.26,25.58,25.26,25.52,16382,0
+SCE_G.US,D,20160627,000000,25.5,25.72,25.4,25.43,41121,0
+SCE_G.US,D,20160628,000000,25.44,25.93,25.44,25.84,40930,0
+SCE_G.US,D,20160629,000000,25.84,26.1,25.8,25.86,14842,0
+SCE_G.US,D,20160630,000000,25.86,26.16,25.86,26.15,18949,0
+SCE_G.US,D,20160701,000000,26.1,26.34,26.01,26.34,36585,0
+SCE_G.US,D,20160705,000000,26.06,26.22,25.9545,26.1,43513,0
+SCE_G.US,D,20160706,000000,25.97,26.21,25.97,26.05,17195,0
+SCE_G.US,D,20160707,000000,26.06,26.28,26.06,26.25,16898,0
+SCE_G.US,D,20160708,000000,26.26,26.33,26.16,26.28,16887,0
+SCE_G.US,D,20160711,000000,26.18,26.29,26.16,26.28,20232,0
+SCE_G.US,D,20160712,000000,26.24,26.3199,26.0796,26.12,25724,0
+SCE_G.US,D,20160713,000000,26.09,26.33,26.09,26.33,22838,0
+SCE_G.US,D,20160714,000000,26.15,26.37,26.15,26.24,18296,0
+SCE_G.US,D,20160715,000000,26.2,26.547,26.12,26.31,45194,0
+SCE_G.US,D,20160718,000000,26.26,26.48,26.17,26.3,17858,0
+SCE_G.US,D,20160719,000000,26.18,26.3,26.18,26.3,11283,0
+SCE_G.US,D,20160720,000000,26.22,26.3,26.2,26.285,14339,0
+SCE_G.US,D,20160721,000000,26.3,26.56,26.3,26.56,9823,0
+SCE_G.US,D,20160722,000000,26.5,26.54,26.39,26.46,15699,0
+SCE_G.US,D,20160725,000000,26.38,26.54,26.3501,26.53,24611,0
+SCE_G.US,D,20160726,000000,26.4905,26.63,26.4664,26.62,28881,0
+SCE_G.US,D,20160727,000000,26.55,26.63,26.43,26.53,16577,0
+SCE_G.US,D,20160728,000000,26.42,26.53,26.34,26.35,23909,0
+SCE_G.US,D,20160729,000000,26.35,26.61,26.32,26.32,26384,0
+SCE_G.US,D,20160801,000000,26.39,26.42,26.25,26.33,118170,0
+SCE_G.US,D,20160802,000000,26.25,26.34,26.1,26.27,22282,0
+SCE_G.US,D,20160803,000000,26.13,26.15,26.02,26.06,15540,0
+SCE_G.US,D,20160804,000000,26.02,26.35,26.02,26.35,11258,0
+SCE_G.US,D,20160805,000000,26.23,26.35,26.17,26.35,16006,0
+SCE_G.US,D,20160808,000000,26.2,26.29,26.2,26.21,14719,0
+SCE_G.US,D,20160809,000000,26.2,26.2993,26.2,26.22,13995,0
+SCE_G.US,D,20160810,000000,26.22,26.25,26.1,26.1,15053,0
+SCE_G.US,D,20160811,000000,26.1,26.22,26.03,26.04,14359,0
+SCE_G.US,D,20160812,000000,25.99,25.99,25.78,25.81,17848,0
+SCE_G.US,D,20160815,000000,25.95,25.95,25.68,25.68,15599,0
+SCE_G.US,D,20160816,000000,25.74,25.82,25.74,25.82,7229,0
+SCE_G.US,D,20160817,000000,25.74,25.91,25.74,25.91,29468,0
+SCE_G.US,D,20160818,000000,25.87,25.87,25.8,25.8,8473,0
+SCE_G.US,D,20160819,000000,25.78,25.793,25.65,25.75,24861,0
+SCE_G.US,D,20160822,000000,25.68,25.77,25.67,25.73,5651,0
+SCE_G.US,D,20160823,000000,25.74,25.81,25.62,25.62,16423,0
+SCE_G.US,D,20160824,000000,25.65,25.72,25.65,25.72,10537,0
+SCE_G.US,D,20160825,000000,25.7085,25.85,25.7085,25.85,10736,0
+SCE_G.US,D,20160826,000000,25.85,25.92,25.845,25.92,13887,0
+SCE_G.US,D,20160829,000000,25.86,25.94,25.8501,25.94,8047,0
+SCE_G.US,D,20160830,000000,25.9,26.03,25.9,26.03,6437,0
+SCE_G.US,D,20160831,000000,25.94,26.03,25.9,25.9,24036,0
+SCE_G.US,D,20160901,000000,25.91,25.95,25.87,25.95,5856,0
+SCE_G.US,D,20160902,000000,25.89,25.95,25.87,25.95,5079,0
+SCE_G.US,D,20160906,000000,25.92,26.02,25.91,25.9304,8918,0
+SCE_G.US,D,20160907,000000,25.9,26.05,25.9,26.05,5493,0
+SCE_G.US,D,20160908,000000,26.04,26.13,26.04,26.13,6058,0
+SCE_G.US,D,20160909,000000,26.09,26.11,26,26.11,12444,0
+SCE_G.US,D,20160912,000000,25.7,25.7,25.34,25.39,16296,0
+SCE_G.US,D,20160913,000000,25.5,25.5887,25.3001,25.35,9380,0
+SCE_G.US,D,20160914,000000,25.31,25.55,25.16,25.55,14791,0
+SCE_G.US,D,20160915,000000,25.4,25.55,25.33,25.4999,15746,0
+SCE_G.US,D,20160916,000000,25.53,25.54,25.35,25.35,11022,0
+SCE_G.US,D,20160919,000000,25.36,25.4999,25.36,25.485,2390,0
+SCE_G.US,D,20160920,000000,25.43,25.58,25.43,25.58,10622,0
+SCE_G.US,D,20160921,000000,25.51,25.76,25.51,25.7,9838,0
+SCE_G.US,D,20160922,000000,25.79,25.93,25.79,25.9199,8314,0
+SCE_G.US,D,20160923,000000,25.83,25.92,25.83,25.9,2917,0
+SCE_G.US,D,20160926,000000,25.81,25.9,25.755,25.9,6563,0
+SCE_G.US,D,20160927,000000,25.8,25.85,25.57,25.59,48271,0
+SCE_G.US,D,20160928,000000,25.6,25.75,25.6,25.73,7247,0
+SCE_G.US,D,20160929,000000,25.65,25.8599,25.6,25.6,6128,0
+SCE_G.US,D,20160930,000000,25.65,25.69,25.45,25.45,15284,0
+SCE_G.US,D,20161003,000000,25.44,25.9,25.44,25.9,8702,0
+SCE_G.US,D,20161004,000000,25.75,25.8234,25.56,25.56,8558,0
+SCE_G.US,D,20161005,000000,25.56,25.6135,25.49,25.49,6955,0
+SCE_G.US,D,20161006,000000,25.49,25.5448,25.44,25.5448,4482,0
+SCE_G.US,D,20161007,000000,25.46,25.542,25.44,25.46,5446,0
+SCE_G.US,D,20161010,000000,25.45,25.47,25.3,25.34,15330,0
+SCE_G.US,D,20161011,000000,25.3,25.34,25.05,25.0596,17408,0
+SCE_G.US,D,20161012,000000,25.07,25.17,24.95,25.05,22041,0
+SCE_G.US,D,20161013,000000,24.95,25.48,24.91,25.26,41510,0
+SCE_G.US,D,20161014,000000,25.25,25.49,25.25,25.34,10586,0
+SCE_G.US,D,20161017,000000,25.29,25.46,25.21,25.46,30091,0
+SCE_G.US,D,20161018,000000,25.4,25.95,25.4,25.95,26158,0
+SCE_G.US,D,20161019,000000,25.7,25.94,25.7,25.94,25568,0
+SCE_G.US,D,20161020,000000,25.8,25.95,25.7024,25.89,15045,0
+SCE_G.US,D,20161021,000000,25.89,26.2,25.85,26.2,86648,0
+SCE_G.US,D,20161024,000000,26.14,26.25,26.05,26.17,30230,0
+SCE_G.US,D,20161025,000000,26.17,26.32,26.15,26.19,26239,0
+SCE_G.US,D,20161026,000000,26.12,26.25,26.01,26.03,13187,0
+SCE_G.US,D,20161027,000000,25.96,26.03,25.82,25.9411,20126,0
+SCE_G.US,D,20161028,000000,25.83,25.9325,25.69,25.75,47502,0
+SCE_G.US,D,20161031,000000,25.67,25.8133,25.62,25.62,13341,0
+SCE_G.US,D,20161101,000000,25.62,25.69,25.42,25.51,20159,0
+SCE_G.US,D,20161102,000000,25.44,25.55,25.3,25.31,16596,0
+SCE_G.US,D,20161103,000000,25.31,25.38,25.15,25.15,21211,0
+SCE_G.US,D,20161104,000000,25.12,25.4253,25.12,25.27,6197,0
+SCE_G.US,D,20161107,000000,25.31,25.4394,25.31,25.36,6951,0
+SCE_G.US,D,20161108,000000,25.3,25.3794,25.16,25.25,11417,0
+SCE_G.US,D,20161109,000000,25.05,25.1571,24.76,24.8,17814,0
+SCE_G.US,D,20161110,000000,24.8,24.8,24.24,24.24,38687,0
+SCE_G.US,D,20161111,000000,24.04,24.12,23.29,23.64,37096,0
+SCE_G.US,D,20161114,000000,23.43,23.43,22.55,22.69,54549,0
+SCE_G.US,D,20161115,000000,22.59,23.31,20.89,23.1858,59159,0
+SCE_G.US,D,20161116,000000,22.9,24.24,22.75,23.62,47333,0
+SCE_G.US,D,20161117,000000,23.38,24.18,23.38,23.58,22922,0
+SCE_G.US,D,20161118,000000,23.2,23.62,22.91,23.02,25406,0
+SCE_G.US,D,20161121,000000,23.43,23.52,23.21,23.42,8160,0
+SCE_G.US,D,20161122,000000,23.27,23.57,23.2541,23.5699,4275,0
+SCE_G.US,D,20161123,000000,23.34,23.57,23.2121,23.4242,36303,0
+SCE_G.US,D,20161125,000000,23.28,23.6576,23.28,23.37,4583,0
+SCE_G.US,D,20161128,000000,23.41,23.64,23.31,23.4,23603,0
+SCE_G.US,D,20161129,000000,23.35,23.76,23.05,23.76,14820,0
+SCE_G.US,D,20161130,000000,23.56,23.56,23.01,23.33,33340,0
+SCE_G.US,D,20161201,000000,23.1,23.1,22.7961,23.02,24227,0
+SCE_G.US,D,20161202,000000,22.98,23.2846,22.98,23.14,12977,0
+SCE_G.US,D,20161205,000000,22.98,23.3326,22.98,23.05,16855,0
+SCE_G.US,D,20161206,000000,23.06,23.28,23.05,23.2462,6736,0
+SCE_G.US,D,20161207,000000,23.13,23.48,23.1001,23.24,16748,0
+SCE_G.US,D,20161208,000000,23.16,23.48,23.16,23.4201,22466,0
+SCE_G.US,D,20161209,000000,23.28,23.42,23.15,23.15,15289,0
+SCE_G.US,D,20161212,000000,22.78,22.78,22.42,22.71,80830,0
+SCE_G.US,D,20161213,000000,22.5,22.76,22.45,22.586,53513,0
+SCE_G.US,D,20161214,000000,22.34,22.59,22.24,22.24,42830,0
+SCE_G.US,D,20161215,000000,22.19,22.4423,22.07,22.3209,31994,0
+SCE_G.US,D,20161216,000000,22.47,22.5,22.36,22.39,39416,0
+SCE_G.US,D,20161219,000000,22.41,22.6,22.4,22.5291,16723,0
+SCE_G.US,D,20161220,000000,22.42,22.58,22.42,22.5658,40191,0
+SCE_G.US,D,20161221,000000,22.67,22.89,22.54,22.72,21289,0
+SCE_G.US,D,20161222,000000,22.68,22.89,22.57,22.78,13775,0
+SCE_G.US,D,20161223,000000,22.8,23,22.78,22.94,9247,0
+SCE_G.US,D,20161227,000000,22.93,22.93,22.48,22.48,43673,0
+SCE_G.US,D,20161228,000000,22.56,22.56,22.1,22.14,32410,0
+SCE_G.US,D,20161229,000000,22.16,22.4,22.14,22.15,21800,0
+SCE_G.US,D,20161230,000000,22.17,22.3499,22.1,22.16,32050,0
+SCE_G.US,D,20170103,000000,22.32,22.49,22.2755,22.49,17720,0
+SCE_G.US,D,20170104,000000,22.49,23.0053,22.49,23.0053,22204,0
+SCE_G.US,D,20170105,000000,23.02,23.11,22.57,23.0799,12787,0
+SCE_G.US,D,20170106,000000,22.82,23.1787,22.82,23.141,8971,0
+SCE_G.US,D,20170109,000000,23.18,23.46,22.821,23.1,20640,0
+SCE_G.US,D,20170110,000000,23.13,23.7849,23.13,23.54,33686,0
+SCE_G.US,D,20170111,000000,23.59,23.88,23.41,23.81,18970,0
+SCE_G.US,D,20170112,000000,23.7,23.95,23.7,23.75,14418,0
+SCE_G.US,D,20170113,000000,23.73,24.0291,23.73,23.9881,16444,0
+SCE_G.US,D,20170117,000000,24.03,24.08,23.81,23.81,9576,0
+SCE_G.US,D,20170118,000000,23.81,23.87,23.7448,23.86,8004,0
+SCE_G.US,D,20170119,000000,23.58,23.58,23.12,23.2,25913,0
+SCE_G.US,D,20170120,000000,23.16,23.41,22.46,22.47,98818,0
+SCE_G.US,D,20170123,000000,22.86,22.91,22.66,22.77,36271,0
+SCE_G.US,D,20170124,000000,22.85,23.06,22.8,22.89,34637,0
+SCE_G.US,D,20170125,000000,22.83,22.87,22.61,22.61,30010,0
+SCE_G.US,D,20170126,000000,22.8,23.15,22.6883,23.0789,17819,0
+SCE_G.US,D,20170127,000000,23.02,23.6493,23.0177,23.46,18833,0
+SCE_G.US,D,20170130,000000,23.28,23.6499,23.27,23.54,22541,0
+SCE_G.US,D,20170131,000000,23.56,23.98,23.39,23.98,25915,0
+SCE_G.US,D,20170201,000000,23.74,24,23.74,24,15018,0
+SCE_G.US,D,20170202,000000,23.88,24.12,23.88,24.11,15547,0
+SCE_G.US,D,20170203,000000,24.06,24.48,24.06,24.38,14570,0
+SCE_G.US,D,20170206,000000,24.28,24.47,24.2645,24.47,12151,0
+SCE_G.US,D,20170207,000000,24.4,24.47,24.19,24.38,10501,0
+SCE_G.US,D,20170208,000000,24.26,24.4799,24.2,24.4799,11534,0
+SCE_G.US,D,20170209,000000,24.4443,24.5337,24.272,24.4,11631,0
+SCE_G.US,D,20170210,000000,24.25,24.6,24.24,24.6,24843,0
+SCE_G.US,D,20170213,000000,24.38,24.6,24.3401,24.52,7999,0
+SCE_G.US,D,20170214,000000,24.5,24.5399,24.3441,24.47,17153,0
+SCE_G.US,D,20170215,000000,24.37,24.52,24.3301,24.52,13741,0
+SCE_G.US,D,20170216,000000,24.45,24.58,24.4378,24.45,7438,0
+SCE_G.US,D,20170217,000000,24.57,24.69,24.511,24.69,9151,0
+SCE_G.US,D,20170221,000000,24.69,24.69,24.45,24.566,12522,0
+SCE_G.US,D,20170222,000000,24.5,24.62,24.4,24.4,8803,0
+SCE_G.US,D,20170223,000000,24.59,24.65,24.46,24.55,9860,0
+SCE_G.US,D,20170224,000000,24.65,24.65,24.505,24.63,7119,0
+SCE_G.US,D,20170227,000000,24.74,24.74,24.54,24.7,19787,0
+SCE_G.US,D,20170228,000000,24.57,24.74,24.53,24.74,12725,0
+SCE_G.US,D,20170301,000000,24.52,24.66,24.5,24.53,10555,0
+SCE_G.US,D,20170302,000000,24.56,24.5675,24.41,24.41,9586,0
+SCE_G.US,D,20170303,000000,24.48,24.5899,24.41,24.5474,12001,0
+SCE_G.US,D,20170306,000000,24.51,24.6322,24.3901,24.6,10447,0
+SCE_G.US,D,20170307,000000,24.54,24.65,24.5251,24.64,16038,0
+SCE_G.US,D,20170308,000000,24.5,24.653,24.4,24.45,67163,0
+SCE_G.US,D,20170309,000000,24.45,24.6,24.32,24.51,66875,0
+SCE_G.US,D,20170310,000000,24.28,24.4399,24,24.24,18049,0
+SCE_G.US,D,20170313,000000,24.2912,24.4171,24.14,24.24,12311,0
+SCE_G.US,D,20170314,000000,24.18,24.42,24.18,24.42,14168,0
+SCE_G.US,D,20170315,000000,24.35,24.55,24.3028,24.41,17650,0
+SCE_G.US,D,20170316,000000,24.56,24.63,24.5,24.59,17402,0
+SCE_G.US,D,20170317,000000,24.53,24.62,24.5,24.54,19294,0
+SCE_G.US,D,20170320,000000,24.53,24.6453,24.53,24.5545,13681,0
+SCE_G.US,D,20170321,000000,24.52,24.6095,24.4633,24.52,10137,0
+SCE_G.US,D,20170322,000000,24.52,24.5656,24.5056,24.52,5275,0
+SCE_G.US,D,20170323,000000,24.57,24.639,24.52,24.6202,20708,0
+SCE_G.US,D,20170324,000000,24.57,24.64,24.57,24.625,3848,0
+SCE_G.US,D,20170327,000000,24.6292,24.7,24.57,24.6597,18626,0
+SCE_G.US,D,20170328,000000,24.63,24.6665,24.56,24.62,16152,0
+SCE_G.US,D,20170329,000000,24.59,24.68,24.58,24.68,10098,0
+SCE_G.US,D,20170330,000000,24.58,24.6616,24.58,24.6381,7313,0
+SCE_G.US,D,20170331,000000,24.61,24.75,24.6,24.75,11142,0
+SCE_G.US,D,20170403,000000,24.64,24.94,24.64,24.82,15034,0
+SCE_G.US,D,20170404,000000,24.84,24.86,24.81,24.85,14562,0
+SCE_G.US,D,20170405,000000,24.82,24.94,24.82,24.94,10326,0
+SCE_G.US,D,20170406,000000,24.83,24.91,24.73,24.91,9020,0
+SCE_G.US,D,20170407,000000,24.9,24.9499,24.8301,24.85,18560,0
+SCE_G.US,D,20170410,000000,24.9399,25.09,24.85,25.0498,16643,0
+SCE_G.US,D,20170411,000000,24.95,25.03,24.95,25.001,9533,0
+SCE_G.US,D,20170412,000000,24.95,25.04,24.95,25.04,13727,0
+SCE_G.US,D,20170413,000000,24.98,25.2,24.964,25.2,7530,0
+SCE_G.US,D,20170417,000000,25.09,25.1513,25.0207,25.07,34501,0
+SCE_G.US,D,20170418,000000,25.03,25.0499,24.95,25.0499,13193,0
+SCE_G.US,D,20170419,000000,25.02,25.05,24.96,24.97,26332,0
+SCE_G.US,D,20170420,000000,24.97,25.0299,24.93,25.0018,7194,0
+SCE_G.US,D,20170421,000000,25.01,25.16,24.99,25.16,15376,0
+SCE_G.US,D,20170424,000000,25.07,25.09,25,25.02,31113,0
+SCE_G.US,D,20170425,000000,25,25.13,24.99,25.09,83885,0
+SCE_G.US,D,20170426,000000,24.98,25.0526,24.98,25,6792,0
+SCE_G.US,D,20170427,000000,25.05,25.13,24.98,25.13,9371,0
+SCE_G.US,D,20170428,000000,25.06,25.14,24.94,24.95,10810,0
+SCE_G.US,D,20170501,000000,24.96,25.05,24.95,25.05,20604,0
+SCE_G.US,D,20170502,000000,25.03,25.05,24.97,25.05,15715,0
+SCE_G.US,D,20170503,000000,25.11,25.11,24.99,25.05,14668,0
+SCE_G.US,D,20170504,000000,25.02,25.05,25.02,25.05,38700,0
+SCE_G.US,D,20170505,000000,24.99,25.0282,24.88,25.0282,15266,0
+SCE_G.US,D,20170508,000000,25.01,25.1,25,25,32382,0
+SCE_G.US,D,20170509,000000,24.92,25.05,24.9,25.04,14203,0
+SCE_G.US,D,20170510,000000,25,25.1,25,25.09,7938,0
+SCE_G.US,D,20170511,000000,25.03,25.13,25.03,25.13,10108,0
+SCE_G.US,D,20170512,000000,25.0776,25.15,25.0258,25.0708,9357,0
+SCE_G.US,D,20170515,000000,25.06,25.1347,25.06,25.13,9200,0
+SCE_G.US,D,20170516,000000,25.08,25.14,25.08,25.13,3165,0
+SCE_G.US,D,20170517,000000,25,25.1,25,25.09,14701,0
+SCE_G.US,D,20170518,000000,25,25.07,25,25.05,10939,0
+SCE_G.US,D,20170519,000000,25.01,25.0859,24.97,24.99,8969,0
+SCE_G.US,D,20170522,000000,24.99,25.0699,24.92,25.036,13546,0
+SCE_G.US,D,20170523,000000,25.05,25.15,25.05,25.15,26660,0
+SCE_G.US,D,20170524,000000,25.06,25.125,25.06,25.0887,6306,0
+SCE_G.US,D,20170525,000000,25.07,25.1553,25.07,25.1199,11531,0
+SCE_G.US,D,20170526,000000,25.1,25.18,25.1,25.15,4085,0
+SCE_G.US,D,20170530,000000,25.09,25.18,25.06,25.12,29327,0
+SCE_G.US,D,20170531,000000,25.13,25.169,25.05,25.05,24947,0
+SCE_G.US,D,20170601,000000,25.08,25.21,25.08,25.21,7379,0
+SCE_G.US,D,20170602,000000,25.17,25.25,25.17,25.25,19104,0
+SCE_G.US,D,20170605,000000,25.25,25.25,25.16,25.23,8427,0
+SCE_G.US,D,20170606,000000,25.169,25.25,25.169,25.1807,3241,0
+SCE_G.US,D,20170607,000000,25.16,25.24,25.15,25.24,16537,0
+SCE_G.US,D,20170608,000000,25.21,25.2322,25.15,25.15,7320,0
+SCE_G.US,D,20170609,000000,25.21,25.2375,25.14,25.19,5676,0
+SCE_G.US,D,20170612,000000,24.93,24.96,24.92,24.959,15927,0
+SCE_G.US,D,20170613,000000,24.94,25.08,24.84,25.08,8089,0
+SCE_G.US,D,20170614,000000,25.0441,25.16,25.0441,25.1,50354,0
+SCE_G.US,D,20170615,000000,25.21,25.2199,25.1103,25.2,13211,0
+SCE_G.US,D,20170616,000000,25.144,25.21,25.0714,25.1,5624,0
+SCE_G.US,D,20170619,000000,25.11,25.2,25.11,25.1299,16475,0
+SCE_G.US,D,20170620,000000,25.12,25.17,24.97,25.08,226363,0
+SCE_G.US,D,20170621,000000,25.08,25.17,25.08,25.1,9315,0
+SCE_G.US,D,20170622,000000,25.09,25.2,25.0802,25.2,9838,0
+SCE_G.US,D,20170623,000000,25.09,25.24,25.09,25.24,5687,0
+SCE_G.US,D,20170626,000000,25.15,25.25,25.15,25.25,3939,0
+SCE_G.US,D,20170627,000000,25.22,25.29,25.19,25.28,11932,0
+SCE_G.US,D,20170628,000000,25.28,25.32,25.2318,25.29,12077,0
+SCE_G.US,D,20170629,000000,25.29,25.29,25.23,25.23,6580,0
+SCE_G.US,D,20170630,000000,25.21,25.35,25.21,25.35,7886,0
+SCE_G.US,D,20170703,000000,25.23,25.23,25.22,25.23,1215,0
+SCE_G.US,D,20170705,000000,25.32,25.35,25.2065,25.35,8664,0
+SCE_G.US,D,20170706,000000,25.3068,25.33,25.2425,25.33,6713,0
+SCE_G.US,D,20170707,000000,25.27,25.4479,25.27,25.44,9871,0
+SCE_G.US,D,20170710,000000,25.39,25.49,25.28,25.28,12369,0
+SCE_G.US,D,20170711,000000,25.28,25.49,25.2,25.34,8845,0
+SCE_G.US,D,20170712,000000,25.38,25.47,25.24,25.4516,12060,0
+SCE_G.US,D,20170713,000000,25.42,25.4388,25.17,25.17,12017,0
+SCE_G.US,D,20170714,000000,25.17,25.19,25.1,25.1,16710,0
+SCE_G.US,D,20170717,000000,25.11,25.2983,25.11,25.19,16926,0
+SCE_G.US,D,20170718,000000,25.2728,25.3099,25.15,25.15,12243,0
+SCE_G.US,D,20170719,000000,25.16,25.31,25.15,25.16,16603,0
+SCE_G.US,D,20170720,000000,25.18,25.24,25.15,25.24,16501,0
+SCE_G.US,D,20170721,000000,25.19,25.35,25.15,25.35,36141,0
+SCE_G.US,D,20170724,000000,25.2,25.39,25.2,25.39,7311,0
+SCE_G.US,D,20170725,000000,25.35,25.39,25.2863,25.38,7306,0
+SCE_G.US,D,20170726,000000,25.29,25.44,25.281,25.44,19237,0
+SCE_G.US,D,20170727,000000,25.41,25.43,25.29,25.43,3092,0
+SCE_G.US,D,20170728,000000,25.35,25.44,25.2901,25.44,4475,0
+SCE_G.US,D,20170731,000000,25.35,25.44,25.35,25.44,6427,0
+SCE_G.US,D,20170801,000000,25.34,25.47,25.34,25.4567,5435,0
+SCE_G.US,D,20170802,000000,25.36,25.55,25.36,25.4993,9075,0
+SCE_G.US,D,20170803,000000,25.41,25.55,25.41,25.55,10892,0
+SCE_G.US,D,20170804,000000,25.52,25.59,25.5183,25.585,2401,0
+SCE_G.US,D,20170807,000000,25.5493,25.573,25.5301,25.57,7220,0
+SCE_G.US,D,20170808,000000,25.5,25.65,25.5,25.63,8913,0
+SCE_G.US,D,20170809,000000,25.51,25.5286,25.41,25.43,7627,0
+SCE_G.US,D,20170810,000000,25.43,25.43,25.248,25.28,6306,0
+SCE_G.US,D,20170811,000000,25.25,25.3771,25.25,25.27,7113,0
+SCE_G.US,D,20170814,000000,25.29,25.49,25.29,25.37,6066,0
+SCE_G.US,D,20170815,000000,25.37,25.49,25.36,25.4773,3508,0
+SCE_G.US,D,20170816,000000,25.4376,25.49,25.39,25.47,5926,0
+SCE_G.US,D,20170817,000000,25.39,25.4751,25.39,25.4751,1679,0
+SCE_G.US,D,20170818,000000,25.39,25.4,25.39,25.4,925,0
+SCE_G.US,D,20170821,000000,25.4,25.4504,25.4,25.41,3438,0
+SCE_G.US,D,20170822,000000,25.41,25.41,25.35,25.35,5973,0
+SCE_G.US,D,20170823,000000,25.33,25.47,25.33,25.33,9048,0
+SCE_G.US,D,20170824,000000,25.33,25.45,25.33,25.4,4876,0
+SCE_G.US,D,20170825,000000,25.32,25.4099,25.31,25.315,6090,0
+SCE_G.US,D,20170828,000000,25.32,25.46,25.27,25.46,12589,0
+SCE_G.US,D,20170829,000000,25.26,25.45,25.26,25.28,14520,0
+SCE_G.US,D,20170830,000000,25.3755,25.4529,25.24,25.3699,14142,0
+SCE_G.US,D,20170831,000000,25.34,25.49,25.26,25.49,20902,0
+SCE_G.US,D,20170901,000000,25.36,25.68,25.36,25.55,13333,0
+SCE_G.US,D,20170905,000000,25.48,25.5884,25.48,25.55,5383,0
+SCE_G.US,D,20170906,000000,25.55,25.55,25.46,25.55,7624,0
+SCE_G.US,D,20170907,000000,25.52,25.54,25.4,25.41,4232,0
+SCE_G.US,D,20170908,000000,25.39,25.39,25.39,25.39,767,0
+SCE_G.US,D,20170911,000000,25.4,25.54,25.4,25.45,7393,0
+SCE_G.US,D,20170912,000000,25.45,25.62,25.45,25.59,12863,0
+SCE_G.US,D,20170913,000000,25.39,25.39,25.14,25.23,22997,0
+SCE_G.US,D,20170914,000000,25.18,25.2899,25.18,25.24,7430,0
+SCE_G.US,D,20170915,000000,25.26,25.43,25.21,25.375,9460,0
+SCE_G.US,D,20170918,000000,25.3684,25.385,25.21,25.21,7350,0
+SCE_G.US,D,20170919,000000,25.22,25.25,25.17,25.18,8240,0
+SCE_G.US,D,20170920,000000,25.19,25.24,25.19,25.2,20915,0
+SCE_G.US,D,20170921,000000,25.19,25.27,25.17,25.26,12619,0
+SCE_G.US,D,20170922,000000,25.24,25.25,25.16,25.25,10753,0
+SCE_G.US,D,20170925,000000,25.21,25.35,25.16,25.27,21906,0
+SCE_G.US,D,20170926,000000,25.34,25.34,25.15,25.16,36763,0
+SCE_G.US,D,20170927,000000,25.15,25.1599,25.05,25.09,35184,0
+SCE_G.US,D,20170928,000000,25.01,25.16,24.96,25.02,48338,0
+SCE_G.US,D,20170929,000000,25.02,25.15,24.99,25.12,39227,0
+SCE_G.US,D,20171002,000000,25.14,25.14,25.01,25.01,30560,0
+SCE_G.US,D,20171003,000000,25.01,25.07,24.9,24.91,44532,0
+SCE_G.US,D,20171004,000000,24.94,24.98,24.88,24.88,38779,0
+SCE_G.US,D,20171005,000000,24.91,24.97,24.87,24.88,33272,0
+SCE_G.US,D,20171006,000000,24.92,24.92,24.59,24.6,73410,0
+SCE_G.US,D,20171009,000000,24.53,24.67,24.38,24.4,102934,0
+SCE_G.US,D,20171010,000000,24.4,24.49,24.3,24.33,160672,0
+SCE_G.US,D,20171011,000000,24.4,24.48,24.33,24.43,173652,0
+SCE_G.US,D,20171012,000000,24.445,24.53,24.41,24.45,150547,0
+SCE_G.US,D,20171013,000000,24.55,24.62,24.5,24.52,120949,0
+SCE_G.US,D,20171016,000000,24.55,24.58,24.45,24.48,152082,0
+SCE_G.US,D,20171017,000000,24.55,24.65,24.4,24.5,256029,0
+SCE_G.US,D,20171018,000000,24.57,24.68,24.5,24.55,184998,0
+SCE_G.US,D,20171019,000000,24.48,24.57,24.46,24.52,160186,0
+SCE_G.US,D,20171020,000000,24.52,24.85,24.46,24.85,835265,0
+SCE_G.US,D,20171023,000000,24.81,25.1,24.8,25.1,180057,0
+SCE_G.US,D,20171024,000000,25.0158,25.3,25.0158,25.3,83182,0
+SCE_G.US,D,20171025,000000,25.28,25.4,25.27,25.4,235756,0
+SCE_G.US,D,20171026,000000,25.4,25.6,25.4,25.6,164925,0
+SCE_G.US,D,20171027,000000,25.56,25.65,25.5,25.65,44129,0
+SCE_G.US,D,20171030,000000,25.52,25.69,25.51,25.68,54163,0
+SCE_G.US,D,20171031,000000,25.67,25.79,25.5933,25.79,40261,0
+SCE_G.US,D,20171101,000000,25.74,25.89,25.72,25.75,196004,0
+SCE_G.US,D,20171102,000000,25.67,25.75,25.55,25.59,88179,0
+SCE_G.US,D,20171103,000000,25.65,25.6584,25.54,25.55,8868,0
+SCE_G.US,D,20171106,000000,25.55,25.64,25.51,25.54,20748,0
+SCE_G.US,D,20171107,000000,25.6,25.67,25.56,25.61,9368,0
+SCE_G.US,D,20171108,000000,25.66,25.69,25.51,25.66,30245,0
+SCE_G.US,D,20171109,000000,25.5,25.69,25.5,25.58,18179,0
+SCE_G.US,D,20171110,000000,25.573,25.62,25.5,25.62,10661,0
+SCE_G.US,D,20171113,000000,25.52,25.6311,25.5,25.57,12617,0
+SCE_G.US,D,20171114,000000,25.51,25.62,25.51,25.62,6108,0
+SCE_G.US,D,20171115,000000,25.52,25.527,25.5,25.515,14136,0
+SCE_G.US,D,20171116,000000,25.58,25.6,25.43,25.43,41906,0
+SCE_G.US,D,20171117,000000,25.4999,25.57,25.4426,25.57,5975,0
+SCE_G.US,D,20171120,000000,25.51,25.64,25.51,25.6001,7757,0
+SCE_G.US,D,20171121,000000,25.5806,25.704,25.57,25.6,7472,0
+SCE_G.US,D,20171122,000000,25.6546,25.75,25.6379,25.75,4867,0
+SCE_G.US,D,20171124,000000,25.64,25.74,25.64,25.7,5345,0
+SCE_G.US,D,20171127,000000,25.62,25.7299,25.62,25.6752,3580,0
+SCE_G.US,D,20171128,000000,25.63,25.75,25.62,25.75,2482,0
+SCE_G.US,D,20171129,000000,25.56,25.719,25.53,25.63,6839,0
+SCE_G.US,D,20171130,000000,25.59,25.729,25.53,25.53,16342,0
+SCE_G.US,D,20171201,000000,25.53,25.733,25.53,25.6958,16585,0
+SCE_G.US,D,20171204,000000,25.58,25.749,25.58,25.72,24533,0
+SCE_G.US,D,20171205,000000,25.64,25.7057,25.48,25.48,29999,0
+SCE_G.US,D,20171206,000000,25.48,25.56,25.48,25.55,11892,0
+SCE_G.US,D,20171207,000000,25.46,25.6,25.46,25.58,19033,0
+SCE_G.US,D,20171208,000000,25.52,25.5558,25.5,25.5044,4593,0
+SCE_G.US,D,20171211,000000,25.46,25.58,25.46,25.51,6270,0
+SCE_G.US,D,20171212,000000,25.51,25.56,25.44,25.5001,19156,0
+SCE_G.US,D,20171213,000000,25.24,25.35,25.1483,25.35,26992,0
+SCE_G.US,D,20171214,000000,25.34,25.35,25.25,25.35,20019,0
+SCE_G.US,D,20171215,000000,25.42,25.54,25.3652,25.42,25432,0
+SCE_G.US,D,20171218,000000,25.35,25.46,25.34,25.4,13895,0
+SCE_G.US,D,20171219,000000,25.34,25.46,25.31,25.46,11711,0
+SCE_G.US,D,20171220,000000,25.34,25.47,25.24,25.24,19205,0
+SCE_G.US,D,20171221,000000,25.01,25.01,24.39,24.43,135758,0
+SCE_G.US,D,20171222,000000,24.29,24.4,23.83,23.89,137111,0
+SCE_G.US,D,20171226,000000,24,24.28,23.37,23.78,110617,0
+SCE_G.US,D,20171227,000000,23.75,24.1,23.58,24.06,59720,0
+SCE_G.US,D,20171228,000000,24.05,24.55,24.01,24.25,60640,0
+SCE_G.US,D,20171229,000000,24.3,24.44,24.11,24.17,74715,0
+SCE_G.US,D,20180102,000000,24.18,24.5,24.03,24.14,88178,0
+SCE_G.US,D,20180103,000000,24.3,24.43,24.09,24.17,63306,0
+SCE_G.US,D,20180104,000000,24.2468,24.44,24.16,24.26,33844,0
+SCE_G.US,D,20180105,000000,24.34,24.74,24.34,24.74,47898,0
+SCE_G.US,D,20180108,000000,24.53,24.73,24.45,24.72,23855,0
+SCE_G.US,D,20180109,000000,24.75,24.82,24.67,24.7,19101,0
+SCE_G.US,D,20180110,000000,24.6772,24.68,24.4,24.55,169640,0
+SCE_G.US,D,20180111,000000,24.5,24.7776,24.3514,24.47,21188,0
+SCE_G.US,D,20180112,000000,24.5,24.6,24.342,24.4,23406,0
+SCE_G.US,D,20180116,000000,24.3201,24.4,24.16,24.16,41682,0
+SCE_G.US,D,20180117,000000,24.16,24.47,24.16,24.3,24764,0
+SCE_G.US,D,20180118,000000,24.2,24.24,24.0822,24.18,12212,0
+SCE_G.US,D,20180119,000000,24.14,24.17,24,24.1,30018,0
+SCE_G.US,D,20180122,000000,24.02,24.231,23.92,24.1,23702,0
+SCE_G.US,D,20180123,000000,23.97,24.13,23.92,24.06,25539,0
+SCE_G.US,D,20180124,000000,23.95,24.0498,22.82,22.88,184907,0
+SCE_G.US,D,20180125,000000,22.81,22.83,22.33,22.67,244372,0
+SCE_G.US,D,20180126,000000,22.72,23.039,22.52,22.52,160707,0
+SCE_G.US,D,20180129,000000,22.49,22.7489,22.1711,22.7,36663,0
+SCE_G.US,D,20180130,000000,22.63,22.72,22.27,22.49,48226,0
+SCE_G.US,D,20180131,000000,22.43,23.11,22.43,22.6,60299,0
+SCE_G.US,D,20180201,000000,22.77,23.08,22.2301,22.2301,48231,0
+SCE_G.US,D,20180202,000000,22.11,22.2562,21.93,22.24,39197,0
+SCE_G.US,D,20180205,000000,22.18,22.49,22.18,22.25,28555,0
+SCE_G.US,D,20180206,000000,22.16,22.65,22.05,22.5,43176,0
+SCE_G.US,D,20180207,000000,22.51,22.86,22.51,22.75,30356,0
+SCE_G.US,D,20180208,000000,22.55,22.6699,22.5,22.5,21127,0
+SCE_G.US,D,20180209,000000,22.24,22.65,22.24,22.24,30332,0
+SCE_G.US,D,20180212,000000,22.23,22.4689,22.23,22.44,15397,0
+SCE_G.US,D,20180213,000000,22.35,22.47,22.22,22.37,14690,0
+SCE_G.US,D,20180214,000000,22.37,22.4059,22.01,22.15,34851,0
+SCE_G.US,D,20180215,000000,22.2,22.23,22.05,22.23,27532,0
+SCE_G.US,D,20180216,000000,22.23,22.44,22.2,22.31,23180,0
+SCE_G.US,D,20180220,000000,22.28,22.3099,22.28,22.28,19997,0
+SCE_G.US,D,20180221,000000,22.3,22.459,22.29,22.3,39461,0
+SCE_G.US,D,20180222,000000,22.24,22.4,22.24,22.31,27054,0
+SCE_G.US,D,20180223,000000,22.48,22.5649,22.28,22.36,95272,0
+SCE_G.US,D,20180226,000000,22.41,22.57,22.4004,22.57,43350,0
+SCE_G.US,D,20180227,000000,22.57,22.73,22.57,22.71,38897,0
+SCE_G.US,D,20180228,000000,22.71,22.87,22.7,22.87,72854,0
+SCE_G.US,D,20180301,000000,22.71,22.88,22.71,22.76,45785,0
+SCE_G.US,D,20180302,000000,22.76,22.8899,22.7401,22.875,60254,0
+SCE_G.US,D,20180305,000000,22.8356,22.93,22.75,22.82,36555,0
+SCE_G.US,D,20180306,000000,22.82,22.8799,22.68,22.78,36978,0
+SCE_G.US,D,20180307,000000,22.78,22.9,22.72,22.72,85625,0
+SCE_G.US,D,20180308,000000,22.8544,23.04,22.8,22.94,31359,0
+SCE_G.US,D,20180309,000000,22.95,23.05,22.95,23,33754,0
+SCE_G.US,D,20180312,000000,23.07,23.16,23.03,23.0992,304787,0
+SCE_G.US,D,20180313,000000,22.77,22.85,22.68,22.77,61990,0
+SCE_G.US,D,20180314,000000,22.77,22.999,22.77,22.88,102913,0
+SCE_G.US,D,20180315,000000,23.03,23.03,22.81,23,57311,0
+SCE_G.US,D,20180316,000000,23,23.07,22.8901,23.07,25346,0
+SCE_G.US,D,20180319,000000,22.995,23.07,22.92,22.99,16443,0
+SCE_G.US,D,20180320,000000,23.0171,23.0171,22.86,22.9,27588,0
+SCE_G.US,D,20180321,000000,22.9,23,22.8068,22.95,38724,0
+SCE_G.US,D,20180322,000000,22.81,23,22.81,22.99,34090,0
+SCE_G.US,D,20180323,000000,22.9846,22.99,22.84,22.9,18196,0
+SCE_G.US,D,20180326,000000,22.8999,23.16,22.8616,23.16,42141,0
+SCE_G.US,D,20180327,000000,23.0948,23.28,23.0101,23.28,37213,0
+SCE_G.US,D,20180328,000000,23.2,23.24,23.03,23.08,156938,0
+SCE_G.US,D,20180329,000000,23.1092,23.17,23.07,23.1,25917,0
+SCE_G.US,D,20180402,000000,23.1,23.2,23.0185,23.2,19179,0
+SCE_G.US,D,20180403,000000,23.11,23.2,23.07,23.1,18058,0
+SCE_G.US,D,20180404,000000,23.06,23.2,23.03,23.19,17761,0
+SCE_G.US,D,20180405,000000,23.1834,23.19,23.1,23.18,22176,0
+SCE_G.US,D,20180406,000000,23.1742,23.24,23.075,23.24,20226,0
+SCE_G.US,D,20180409,000000,23.32,23.42,23.25,23.33,140389,0
+SCE_G.US,D,20180410,000000,23.3212,23.46,23.26,23.43,122043,0
+SCE_G.US,D,20180411,000000,23.43,23.55,23.405,23.5,109429,0
+SCE_G.US,D,20180412,000000,23.52,23.58,23.49,23.55,107516,0
+SCE_G.US,D,20180413,000000,23.44,23.62,23.44,23.62,85271,0
+SCE_G.US,D,20180416,000000,23.62,23.785,23.53,23.69,60164,0
+SCE_G.US,D,20180417,000000,23.68,23.77,23.6025,23.77,60074,0
+SCE_G.US,D,20180418,000000,23.72,23.82,23.59,23.59,64016,0
+SCE_G.US,D,20180419,000000,23.58,23.68,23.23,23.23,94830,0
+SCE_G.US,D,20180420,000000,23.3,23.38,23.19,23.24,693981,0
+SCE_G.US,D,20180423,000000,23.26,23.27,23.14,23.24,14049,0
+SCE_G.US,D,20180424,000000,23.14,23.25,23.07,23.16,51107,0
+SCE_G.US,D,20180425,000000,23.12,23.139,22.93,23.05,36417,0
+SCE_G.US,D,20180426,000000,22.93,23.14,22.93,23.1,34045,0
+SCE_G.US,D,20180427,000000,23.2,23.2,23.01,23.1,38479,0
+SCE_G.US,D,20180430,000000,23.13,23.17,23.0636,23.12,53513,0
+SCE_G.US,D,20180501,000000,23.1,23.13,23.02,23.1,44916,0
+SCE_G.US,D,20180502,000000,23.03,23.15,23.03,23.12,30784,0
+SCE_G.US,D,20180503,000000,23.06,23.141,23.0531,23.12,37204,0
+SCE_G.US,D,20180504,000000,23.14,23.295,23.1,23.2,22142,0
+SCE_G.US,D,20180507,000000,23.15,23.29,23.15,23.26,9726,0
+SCE_G.US,D,20180508,000000,23.15,23.33,23.15,23.3184,15573,0
+SCE_G.US,D,20180509,000000,23.13,23.4,23.13,23.4,17543,0
+SCE_G.US,D,20180510,000000,23.33,23.37,23.1462,23.3,20915,0
+SCE_G.US,D,20180511,000000,23.315,23.33,23.19,23.19,13778,0
+SCE_G.US,D,20180514,000000,23.2251,23.2299,22.965,23.05,48198,0
+SCE_G.US,D,20180515,000000,23,23.13,22.93,23.13,19494,0
+SCE_G.US,D,20180516,000000,23.007,23.17,23,23.07,8420,0
+SCE_G.US,D,20180517,000000,23.04,23.05,22.99,23.05,9594,0
+SCE_G.US,D,20180518,000000,23.13,23.2,23.06,23.2,5270,0
+SCE_G.US,D,20180521,000000,23.2,23.2001,23.13,23.17,11684,0
+SCE_G.US,D,20180522,000000,23.18,23.21,23.0809,23.1,12113,0
+SCE_G.US,D,20180523,000000,23.11,23.13,23.06,23.06,12015,0
+SCE_G.US,D,20180524,000000,23.05,23.19,23.05,23.121,12603,0
+SCE_G.US,D,20180525,000000,23.19,23.3,23.19,23.3,7235,0
+SCE_G.US,D,20180529,000000,23.2302,23.41,23.21,23.35,11652,0
+SCE_G.US,D,20180530,000000,23.17,23.55,23.17,23.511,17242,0
+SCE_G.US,D,20180531,000000,23.56,23.61,23.44,23.61,10238,0
+SCE_G.US,D,20180601,000000,23.599,23.87,23.5549,23.85,25592,0
+SCE_G.US,D,20180604,000000,23.78,23.93,23.745,23.93,13415,0
+SCE_G.US,D,20180605,000000,23.97,24.19,23.97,24.11,48157,0
+SCE_G.US,D,20180606,000000,24.11,24.33,23.9167,24.31,22033,0
+SCE_G.US,D,20180607,000000,24.32,24.32,24.0514,24.25,27629,0
+SCE_G.US,D,20180608,000000,24.18,24.27,24.14,24.185,28394,0
+SCE_G.US,D,20180611,000000,24.07,24.19,23.99,24.05,21858,0
+SCE_G.US,D,20180612,000000,24.03,24.09,24.01,24.06,15118,0
+SCE_G.US,D,20180613,000000,23.79,23.92,23.6501,23.8298,17154,0
+SCE_G.US,D,20180614,000000,23.8501,23.94,23.83,23.94,6663,0
+SCE_G.US,D,20180615,000000,23.99,24.0693,23.9608,24.02,7255,0
+SCE_G.US,D,20180618,000000,23.951,24.14,23.951,24.05,7808,0
+SCE_G.US,D,20180619,000000,24.09,24.11,24.01,24.05,13032,0
+SCE_G.US,D,20180620,000000,24.1426,24.31,24.14,24.1901,23494,0
+SCE_G.US,D,20180621,000000,24.299,24.299,24.19,24.25,11733,0
+SCE_G.US,D,20180622,000000,24.28,24.31,24.125,24.31,34194,0
+SCE_G.US,D,20180625,000000,24.15,24.3,24.15,24.2,31859,0
+SCE_G.US,D,20180626,000000,24.21,24.23,24.11,24.1833,11156,0
+SCE_G.US,D,20180627,000000,24.18,24.18,24.03,24.07,10019,0
+SCE_G.US,D,20180628,000000,24.15,24.31,24.14,24.3,16718,0
+SCE_G.US,D,20180629,000000,24.31,24.35,24.27,24.27,11773,0
+SCE_G.US,D,20180702,000000,24.15,24.64,24.15,24.48,28790,0
+SCE_G.US,D,20180703,000000,24.55,24.76,24.5222,24.6,14816,0
+SCE_G.US,D,20180705,000000,24.59,24.89,24.4574,24.7871,32106,0
+SCE_G.US,D,20180706,000000,24.62,24.85,24.62,24.85,26106,0
+SCE_G.US,D,20180709,000000,24.67,24.7494,24.6,24.6207,255241,0
+SCE_G.US,D,20180710,000000,24.66,24.69,24.55,24.69,15181,0
+SCE_G.US,D,20180711,000000,24.57,24.68,24.56,24.58,14767,0
+SCE_G.US,D,20180712,000000,24.6,24.65,24.49,24.64,166485,0
+SCE_G.US,D,20180713,000000,24.54,24.6499,24.42,24.58,15290,0
+SCE_G.US,D,20180716,000000,24.4462,24.57,24.4462,24.52,8608,0
+SCE_G.US,D,20180717,000000,24.52,24.5321,24.395,24.43,6551,0
+SCE_G.US,D,20180718,000000,24.49,24.5055,24.4306,24.46,12128,0
+SCE_G.US,D,20180719,000000,24.33,24.49,24.26,24.49,23166,0
+SCE_G.US,D,20180720,000000,24.31,24.63,24.3076,24.63,36136,0
+SCE_G.US,D,20180723,000000,24.46,24.56,24.3,24.31,9131,0
+SCE_G.US,D,20180724,000000,24.27,24.45,24.25,24.36,17276,0
+SCE_G.US,D,20180725,000000,24.48,24.48,24.21,24.21,18322,0
+SCE_G.US,D,20180726,000000,24.2101,24.3109,24.14,24.15,224435,0
+SCE_G.US,D,20180727,000000,24.15,24.15,23.87,24.02,14435,0
+SCE_G.US,D,20180730,000000,23.88,23.97,23.8,23.93,6807,0
+SCE_G.US,D,20180731,000000,23.81,23.9,23.73,23.73,12669,0
+SCE_G.US,D,20180801,000000,23.72,23.78,23.4,23.44,15010,0
+SCE_G.US,D,20180802,000000,23.59,23.94,23.35,23.89,21220,0
+SCE_G.US,D,20180803,000000,23.65,23.96,23.65,23.96,114087,0
+SCE_G.US,D,20180806,000000,23.8664,24.0678,23.84,24.0128,17016,0
+SCE_G.US,D,20180807,000000,23.8811,23.9577,23.849,23.88,10967,0
+SCE_G.US,D,20180808,000000,23.97,23.97,23.9172,23.941,9387,0
+SCE_G.US,D,20180809,000000,23.71,23.95,23.71,23.76,8525,0
+SCE_G.US,D,20180810,000000,23.86,23.93,23.77,23.93,8637,0
+SCE_G.US,D,20180813,000000,23.8304,23.8304,23.77,23.83,3454,0
+SCE_G.US,D,20180814,000000,23.8025,23.8823,23.79,23.8273,5036,0
+SCE_G.US,D,20180815,000000,23.76,23.8845,23.74,23.86,5305,0
+SCE_G.US,D,20180816,000000,23.769,23.8793,23.769,23.8596,2708,0
+SCE_G.US,D,20180817,000000,23.81,23.89,23.76,23.7889,15513,0
+SCE_G.US,D,20180820,000000,23.83,24.04,23.65,24.03,127648,0
+SCE_G.US,D,20180821,000000,23.96,23.9834,23.84,23.879,11487,0
+SCE_G.US,D,20180822,000000,23.88,23.95,23.88,23.89,9228,0
+SCE_G.US,D,20180823,000000,23.89,23.89,23.69,23.77,17501,0
+SCE_G.US,D,20180824,000000,23.77,23.9,23.77,23.9,7622,0
+SCE_G.US,D,20180827,000000,23.801,23.98,23.801,23.98,14288,0
+SCE_G.US,D,20180828,000000,23.944,24.16,23.86,24.16,25925,0
+SCE_G.US,D,20180829,000000,23.99,24.26,23.99,24.16,21566,0
+SCE_G.US,D,20180830,000000,24.11,24.3311,24.11,24.15,13929,0
+SCE_G.US,D,20180831,000000,24.17,24.37,24.14,24.23,19860,0
+SCE_G.US,D,20180904,000000,24.2,24.34,24.11,24.15,66023,0
+SCE_G.US,D,20180905,000000,24.1,24.1,23.81,23.83,11747,0
+SCE_G.US,D,20180906,000000,23.85,23.9084,23.79,23.7978,21145,0
+SCE_G.US,D,20180907,000000,23.76,23.76,23.53,23.63,19426,0
+SCE_G.US,D,20180910,000000,23.56,23.7096,23.5002,23.6,40420,0
+SCE_G.US,D,20180911,000000,23.4769,23.6899,23.4601,23.61,17639,0
+SCE_G.US,D,20180912,000000,23.5763,23.689,23.5763,23.63,16270,0
+SCE_G.US,D,20180913,000000,23.38,23.4836,23.26,23.36,35571,0
+SCE_G.US,D,20180914,000000,23.3,23.43,23.24,23.43,22705,0
+SCE_G.US,D,20180917,000000,23.43,23.57,23.385,23.52,32858,0
+SCE_G.US,D,20180918,000000,23.55,23.565,23.442,23.4601,24815,0
+SCE_G.US,D,20180919,000000,23.31,23.37,23.11,23.12,15586,0
+SCE_G.US,D,20180920,000000,23.12,23.12,22.77,22.89,16491,0
+SCE_G.US,D,20180921,000000,22.8503,23.0418,22.8,22.97,10959,0
+SCE_G.US,D,20180924,000000,23.0064,23.04,22.92,22.92,9962,0
+SCE_G.US,D,20180925,000000,22.95,22.95,22.77,22.78,50925,0
+SCE_G.US,D,20180926,000000,22.7884,22.8624,22.53,22.5923,28697,0
+SCE_G.US,D,20180927,000000,22.65,22.6695,22.295,22.37,25728,0
+SCE_G.US,D,20180928,000000,22.42,22.5,22.1,22.16,19617,0
+SCE_G.US,D,20181001,000000,22.31,22.31,21.81,21.88,37621,0
+SCE_G.US,D,20181002,000000,22.05,22.17,21.78,21.84,37754,0
+SCE_G.US,D,20181003,000000,21.85,22.02,21.27,21.59,72858,0
+SCE_G.US,D,20181004,000000,21.43,21.54,21,21.41,42263,0
+SCE_G.US,D,20181005,000000,21.2045,21.53,21.2045,21.37,37346,0
+SCE_G.US,D,20181008,000000,21.52,21.53,21.29,21.3576,22509,0
+SCE_G.US,D,20181009,000000,21.44,21.54,21.42,21.54,34299,0
+SCE_G.US,D,20181010,000000,21.46,21.5,21.13,21.37,61754,0
+SCE_G.US,D,20181011,000000,21.37,21.459,21.23,21.35,39637,0
+SCE_G.US,D,20181012,000000,21.35,21.43,21.1,21.16,41689,0
+SCE_G.US,D,20181015,000000,21.19,21.2799,21.071,21.16,39948,0
+SCE_G.US,D,20181016,000000,21.22,21.35,21.17,21.18,40827,0
+SCE_G.US,D,20181017,000000,21.34,21.34,21.01,21.01,40378,0
+SCE_G.US,D,20181018,000000,21.01,21.25,21.01,21.25,48852,0
+SCE_G.US,D,20181019,000000,21.4,21.4,21.14,21.29,49233,0
+SCE_G.US,D,20181022,000000,21.29,21.52,21.1422,21.49,26443,0
+SCE_G.US,D,20181023,000000,21.4761,21.49,21.31,21.35,32110,0
+SCE_G.US,D,20181024,000000,21.49,21.5,21.22,21.22,50719,0
+SCE_G.US,D,20181025,000000,21.44,21.44,21.3,21.31,18872,0
+SCE_G.US,D,20181026,000000,21.31,21.3473,21.14,21.3473,14402,0
+SCE_G.US,D,20181029,000000,21.39,21.42,21.21,21.38,25366,0
+SCE_G.US,D,20181030,000000,21.22,21.37,21.22,21.35,6982,0
+SCE_G.US,D,20181031,000000,21.35,21.45,21.27,21.45,22112,0
+SCE_G.US,D,20181101,000000,21.28,21.45,21.27,21.3,24309,0
+SCE_G.US,D,20181102,000000,21.2927,21.3422,21.15,21.2,16903,0
+SCE_G.US,D,20181105,000000,21.1123,21.2844,21.1123,21.2,10522,0
+SCE_G.US,D,20181106,000000,21.14,21.2934,21.12,21.13,30944,0
+SCE_G.US,D,20181107,000000,21.22,21.26,21.11,21.11,34142,0
+SCE_G.US,D,20181108,000000,21.21,21.2299,21.12,21.13,14576,0
+SCE_G.US,D,20181109,000000,21.19,21.19,20.79,20.79,30147,0
+SCE_G.US,D,20181112,000000,20.24,20.45,19.26,19.99,94245,0
+SCE_G.US,D,20181113,000000,19.77,20.0845,19.4,19.65,90843,0
+SCE_G.US,D,20181114,000000,19.28,19.44,18.27,18.33,112337,0
+SCE_G.US,D,20181115,000000,17.98,17.98,17.0197,17.72,246383,0
+SCE_G.US,D,20181116,000000,18.45,19.5,18.43,19.35,109285,0
+SCE_G.US,D,20181119,000000,19.1787,19.1787,18.7,19.05,138930,0
+SCE_G.US,D,20181120,000000,19,19,18.6072,18.85,58296,0
+SCE_G.US,D,20181121,000000,18.78,19.07,18.61,18.76,84732,0
+SCE_G.US,D,20181123,000000,18.61,19.11,18.61,19.04,21018,0
+SCE_G.US,D,20181126,000000,19,19.7,19,19.17,74145,0
+SCE_G.US,D,20181127,000000,19.1625,19.56,19.07,19.54,123513,0
+SCE_G.US,D,20181128,000000,19.5,19.5899,19.2716,19.5,52111,0
+SCE_G.US,D,20181129,000000,19.69,19.69,19.3,19.44,68275,0
+SCE_G.US,D,20181130,000000,19.3,19.45,18.77,19.1,48065,0
+SCE_G.US,D,20181203,000000,19.01,19.46,18.95,19,36589,0
+SCE_G.US,D,20181204,000000,19.0251,19.1732,18.6101,19.01,86587,0
+SCE_G.US,D,20181206,000000,19.01,19.01,18.46,18.9,138032,0
+SCE_G.US,D,20181207,000000,18.6,19.3,18.6,19.17,35170,0
+SCE_G.US,D,20181210,000000,18.52,19.2507,18.52,19.15,90027,0
+SCE_G.US,D,20181211,000000,19.25,19.549,19.0581,19.43,110157,0
+SCE_G.US,D,20181212,000000,19.48,20.13,19.48,20.05,35087,0
+SCE_G.US,D,20181213,000000,19.73,19.73,19.11,19.25,36785,0
+SCE_G.US,D,20181214,000000,18.93,19.23,18.93,19.23,24517,0
+SCE_G.US,D,20181217,000000,19.48,19.48,18.6178,18.73,45382,0
+SCE_G.US,D,20181218,000000,18.8,19.04,18.73,18.85,115166,0
+SCE_G.US,D,20181219,000000,18.71,19.1,18.71,18.95,66190,0
+SCE_G.US,D,20181220,000000,18.67,19.01,18.47,18.62,89845,0
+SCE_G.US,D,20181221,000000,18.91,18.91,18.491,18.55,58150,0
+SCE_G.US,D,20181224,000000,18.5,18.708,18.45,18.48,28193,0
+SCE_G.US,D,20181226,000000,18.51,18.9,18.51,18.6907,48014,0
+SCE_G.US,D,20181227,000000,18.69,18.8796,18.43,18.8796,135891,0
+SCE_G.US,D,20181228,000000,18.885,19.51,18.84,19.3,95599,0
+SCE_G.US,D,20181231,000000,19.35,19.7317,18.821,19.28,94875,0
+SCE_G.US,D,20190102,000000,19.17,19.69,19.05,19.62,37881,0
+SCE_G.US,D,20190103,000000,19.86,19.86,19.3,19.54,30541,0
+SCE_G.US,D,20190104,000000,19.59,19.93,19.59,19.85,49912,0
+SCE_G.US,D,20190107,000000,19.1,19.585,18.9,19.4,93988,0
+SCE_G.US,D,20190108,000000,19,19.18,18.75,19,65196,0
+SCE_G.US,D,20190109,000000,19.04,19.2199,18.92,19.0433,76207,0
+SCE_G.US,D,20190110,000000,19.06,19.06,18.74,18.88,67474,0
+SCE_G.US,D,20190111,000000,18.9287,19.18,18.715,18.951,52311,0
+SCE_G.US,D,20190114,000000,18.6,18.99,18.3021,18.86,109327,0
+SCE_G.US,D,20190115,000000,18.73,18.98,18.52,18.95,110496,0
+SCE_G.US,D,20190116,000000,18.91,19.0124,18.36,18.51,51078,0
+SCE_G.US,D,20190117,000000,18.59,18.8,18.26,18.7315,44470,0
+SCE_G.US,D,20190118,000000,18.68,18.89,18.46,18.87,67505,0
+SCE_G.US,D,20190122,000000,18.75,18.8064,18.6155,18.66,97265,0
+SCE_G.US,D,20190123,000000,18.5,18.733,18.49,18.49,107593,0
+SCE_G.US,D,20190124,000000,18.4469,19.1895,18.25,19.0642,110487,0
+SCE_G.US,D,20190125,000000,18.95,19.1074,18.8,18.91,122288,0
+SCE_G.US,D,20190128,000000,18.8995,19.279,18.8011,19.2399,73114,0
+SCE_G.US,D,20190129,000000,19.05,19.5,19.05,19.37,111504,0
+SCE_G.US,D,20190130,000000,19.6,19.78,19.37,19.52,78122,0
+SCE_G.US,D,20190131,000000,19.5,19.85,19.12,19.12,98635,0
+SCE_G.US,D,20190201,000000,19.31,19.89,19.31,19.89,69478,0
+SCE_G.US,D,20190204,000000,19.89,19.89,19.65,19.66,195432,0
+SCE_G.US,D,20190205,000000,19.71,19.76,19.62,19.68,130167,0
+SCE_G.US,D,20190206,000000,19.65,19.796,19.45,19.69,47709,0
+SCE_G.US,D,20190207,000000,19.7,20.27,19.7,20.26,72433,0
+SCE_G.US,D,20190208,000000,20.37,21.12,20.32,21.09,71202,0
+SCE_G.US,D,20190211,000000,20.7106,20.83,20.56,20.56,27192,0
+SCE_G.US,D,20190212,000000,20.51,20.99,20.5,20.69,33607,0
+SCE_G.US,D,20190213,000000,20.9473,21.27,20.65,21.19,210388,0
+SCE_G.US,D,20190214,000000,21.17,21.62,21.17,21.54,35923,0
+SCE_G.US,D,20190215,000000,21.72,21.84,21.5,21.74,141035,0
+SCE_G.US,D,20190219,000000,21.75,22.11,21.75,22.03,129974,0
+SCE_G.US,D,20190220,000000,21.8,21.98,21.6047,21.8,50179,0
+SCE_G.US,D,20190221,000000,21.8,21.8,21.34,21.44,25394,0
+SCE_G.US,D,20190222,000000,21.4247,21.5,21.21,21.2256,23065,0
+SCE_G.US,D,20190225,000000,21.21,21.37,21.1,21.11,28327,0
+SCE_G.US,D,20190226,000000,21.31,21.465,21.22,21.22,24374,0
+SCE_G.US,D,20190227,000000,21.2,21.3113,21.12,21.16,23472,0
+SCE_G.US,D,20190228,000000,21.17,21.83,21.17,21.83,38247,0
+SCE_G.US,D,20190301,000000,21.98,22.1,21.67,22.1,24078,0
+SCE_G.US,D,20190304,000000,22.03,22.241,21.9513,22.06,52267,0
+SCE_G.US,D,20190305,000000,22.09,22.22,21.9859,22.2,43858,0
+SCE_G.US,D,20190306,000000,22.12,22.21,20.61,21.69,228252,0
+SCE_G.US,D,20190307,000000,21.6,22.22,21.04,22.07,104614,0
+SCE_G.US,D,20190308,000000,21.87,22.14,21.38,21.4,97579,0
+SCE_G.US,D,20190311,000000,21.41,21.41,21.05,21.18,19756,0
+SCE_G.US,D,20190312,000000,21.1222,21.46,21.1217,21.35,9488,0
+SCE_G.US,D,20190313,000000,21.13,21.25,20.68,20.79,74010,0
+SCE_G.US,D,20190314,000000,20.82,21.02,20.75,20.94,38924,0
+SCE_G.US,D,20190315,000000,20.95,20.95,20.77,20.83,21938,0
+SCE_G.US,D,20190318,000000,20.99,20.99,20.63,20.71,16130,0
+SCE_G.US,D,20190319,000000,20.75,20.8835,20.69,20.8835,16446,0
+SCE_G.US,D,20190320,000000,20.81,20.91,20.44,20.8755,20034,0
+SCE_G.US,D,20190321,000000,20.72,21.1,20.6924,21.02,24388,0
+SCE_G.US,D,20190322,000000,21.06,21.125,20.8,20.8,22488,0
+SCE_G.US,D,20190325,000000,20.75,20.8035,20.5,20.65,10917,0
+SCE_G.US,D,20190326,000000,20.7373,20.7373,20.295,20.37,34363,0
+SCE_G.US,D,20190327,000000,20.4,20.4,20.125,20.32,36468,0
+SCE_G.US,D,20190328,000000,20.22,20.55,20.22,20.53,66792,0
+SCE_G.US,D,20190329,000000,20.541,20.83,20.47,20.75,192179,0
+SCE_G.US,D,20190401,000000,20.85,21.225,20.8,21.19,28317,0
+SCE_G.US,D,20190402,000000,21.19,21.19,21.05,21.19,26420,0
+SCE_G.US,D,20190403,000000,21.08,21.219,21,21.13,22828,0
+SCE_G.US,D,20190404,000000,21.3172,21.36,21.05,21.19,119819,0
+SCE_G.US,D,20190405,000000,21.21,21.29,21.169,21.27,28866,0
+SCE_G.US,D,20190408,000000,21.11,21.22,21.11,21.15,46201,0
+SCE_G.US,D,20190409,000000,21.11,21.2186,21.1,21.1,128378,0
+SCE_G.US,D,20190410,000000,21.26,21.52,21.14,21.52,90802,0
+SCE_G.US,D,20190411,000000,21.261,21.41,21.26,21.3,23685,0
+SCE_G.US,D,20190412,000000,21.3148,21.71,21.16,21.7,34338,0
+SCE_G.US,D,20190415,000000,21.7,22.06,21.6458,21.74,24053,0
+SCE_G.US,D,20190416,000000,21.8,21.94,21.7265,21.94,36609,0
+SCE_G.US,D,20190417,000000,21.8,22.06,21.8,22.06,31428,0
+SCE_G.US,D,20190418,000000,22.09,22.23,21.8937,22.14,92783,0
+SCE_G.US,D,20190422,000000,22.11,22.11,21.81,21.855,26750,0
+SCE_G.US,D,20190423,000000,22.08,22.08,21.89,21.94,19908,0
+SCE_G.US,D,20190424,000000,21.95,21.98,21.85,21.86,26981,0
+SCE_G.US,D,20190425,000000,21.96,21.96,21.61,21.61,51410,0
+SCE_G.US,D,20190426,000000,21.6511,21.7011,21.53,21.53,6004,0
+SCE_G.US,D,20190429,000000,21.53,21.7,21.53,21.6,56287,0
+SCE_G.US,D,20190430,000000,21.58,21.6,21.32,21.32,168818,0
+SCE_G.US,D,20190501,000000,21.49,21.6299,21.41,21.55,75437,0
+SCE_G.US,D,20190502,000000,21.48,21.57,21.42,21.45,22314,0
+SCE_G.US,D,20190503,000000,21.46,21.56,21.46,21.52,18089,0
+SCE_G.US,D,20190506,000000,21.71,21.74,21.59,21.73,94921,0
+SCE_G.US,D,20190507,000000,21.5,21.75,21.5,21.66,60498,0
+SCE_G.US,D,20190508,000000,21.57,21.6775,21.55,21.63,5678,0
+SCE_G.US,D,20190509,000000,21.69,21.69,21.55,21.56,7218,0
+SCE_G.US,D,20190510,000000,21.63,21.6599,21.5701,21.63,11247,0
+SCE_G.US,D,20190513,000000,21.6,21.6,21.48,21.54,7052,0
+SCE_G.US,D,20190514,000000,21.49,21.69,21.49,21.59,4477,0
+SCE_G.US,D,20190515,000000,21.5,21.63,21.49,21.55,9651,0
+SCE_G.US,D,20190516,000000,21.5,21.64,21.44,21.5,16234,0
+SCE_G.US,D,20190517,000000,21.42,21.51,21.4,21.41,7307,0
+SCE_G.US,D,20190520,000000,21.41,21.41,21.25,21.26,11137,0
+SCE_G.US,D,20190521,000000,21.26,21.4,21.26,21.4,15303,0
+SCE_G.US,D,20190522,000000,21.32,21.48,21.32,21.35,34857,0
+SCE_G.US,D,20190523,000000,21.3249,21.3249,21.205,21.22,26588,0
+SCE_G.US,D,20190524,000000,21.2,21.2949,21.2,21.26,13853,0
+SCE_G.US,D,20190528,000000,21.22,21.34,21.08,21.08,28743,0
+SCE_G.US,D,20190529,000000,21.18,21.269,21.08,21.08,31170,0
+SCE_G.US,D,20190530,000000,21.03,21.25,21,21.2,13325,0
+SCE_G.US,D,20190531,000000,21.15,21.25,21.15,21.23,76058,0
+SCE_G.US,D,20190603,000000,21.221,21.36,21.18,21.23,28638,0
+SCE_G.US,D,20190604,000000,21.321,21.42,21.31,21.35,19029,0
+SCE_G.US,D,20190605,000000,21.35,21.351,21.2501,21.33,28166,0
+SCE_G.US,D,20190606,000000,21.35,21.42,21.26,21.34,30290,0
+SCE_G.US,D,20190607,000000,21.37,21.43,21.3145,21.4,29539,0
+SCE_G.US,D,20190610,000000,21.41,21.48,21.4,21.4,32253,0
+SCE_G.US,D,20190611,000000,21.43,21.43,21.27,21.35,22401,0
+SCE_G.US,D,20190612,000000,21.3773,21.43,21.3393,21.43,29898,0
+SCE_G.US,D,20190613,000000,21.1,21.11,21,21.04,14295,0
+SCE_G.US,D,20190614,000000,21.05,21.25,21.05,21.25,28285,0
+SCE_G.US,D,20190617,000000,21.34,21.61,21.31,21.55,54572,0
+SCE_G.US,D,20190618,000000,21.52,21.72,21.45,21.53,33909,0
+SCE_G.US,D,20190619,000000,21.47,21.555,21.43,21.5,38407,0
+SCE_G.US,D,20190620,000000,21.5953,21.66,21.44,21.64,44436,0
+SCE_G.US,D,20190621,000000,21.77,21.77,21.6,21.68,19333,0
+SCE_G.US,D,20190624,000000,21.6837,21.91,21.6579,21.91,44075,0
+SCE_G.US,D,20190625,000000,21.94,22.1369,21.94,22.06,29398,0
+SCE_G.US,D,20190626,000000,22.08,22.2408,22.0672,22.186,53166,0
+SCE_G.US,D,20190627,000000,22.23,22.471,22.1097,22.424,1517695,0
+SCE_G.US,D,20190628,000000,22.48,22.84,22.45,22.55,97305,0
+SCE_G.US,D,20190701,000000,22.45,22.729,22.45,22.51,20132,0
+SCE_G.US,D,20190702,000000,22.68,22.79,22.6396,22.69,34498,0
+SCE_G.US,D,20190703,000000,22.6,22.75,22.6,22.75,3958,0
+SCE_G.US,D,20190705,000000,22.6278,22.7495,22.4826,22.63,8228,0
+SCE_G.US,D,20190708,000000,22.6,22.62,22.4501,22.62,15250,0
+SCE_G.US,D,20190709,000000,22.62,23.04,22.62,23.04,58412,0
+SCE_G.US,D,20190710,000000,22.99,23.22,22.98,23.03,21203,0
+SCE_G.US,D,20190711,000000,23.09,23.56,23.09,23.5,99741,0
+SCE_G.US,D,20190712,000000,23.35,23.4877,23.31,23.46,24237,0
+SCE_G.US,D,20190715,000000,23.2252,23.49,23.2252,23.49,17838,0
+SCE_G.US,D,20190716,000000,23.25,23.48,23.25,23.39,11485,0
+SCE_G.US,D,20190717,000000,23.45,23.45,23.29,23.33,11246,0
+SCE_G.US,D,20190718,000000,23.33,23.5282,23.33,23.46,14976,0
+SCE_G.US,D,20190719,000000,23.5,23.52,23.3066,23.41,15938,0
+SCE_G.US,D,20190722,000000,23.4301,23.59,23.4301,23.53,16870,0
+SCE_G.US,D,20190723,000000,23.59,23.64,23.52,23.55,15148,0
+SCE_G.US,D,20190724,000000,23.5477,23.65,23.4,23.45,21521,0
+SCE_G.US,D,20190725,000000,23.4,23.57,23.33,23.36,17735,0
+SCE_G.US,D,20190726,000000,23.35,23.4,23.35,23.36,10574,0
+SCE_G.US,D,20190729,000000,23.36,23.55,23.3593,23.42,14130,0
+SCE_G.US,D,20190730,000000,23.415,23.55,23.415,23.43,62898,0
+SCE_G.US,D,20190731,000000,23.43,23.66,23.35,23.46,142867,0
+SCE_G.US,D,20190801,000000,23.63,23.68,23.5,23.55,27327,0
+SCE_G.US,D,20190802,000000,23.5329,23.5337,23.45,23.52,13334,0
+SCE_G.US,D,20190805,000000,23.54,23.54,23.0625,23.24,11815,0
+SCE_G.US,D,20190806,000000,23.42,23.42,23.23,23.29,9319,0
+SCE_G.US,D,20190807,000000,23.22,23.35,23.21,23.35,9798,0
+SCE_G.US,D,20190808,000000,23.23,23.44,23.23,23.39,9269,0
+SCE_G.US,D,20190809,000000,23.34,23.4226,23.2802,23.35,15677,0
+SCE_G.US,D,20190812,000000,23.4082,23.547,23.3767,23.39,13935,0
+SCE_G.US,D,20190813,000000,23.478,23.63,23.44,23.533,17817,0
+SCE_G.US,D,20190814,000000,23.45,23.65,23.45,23.59,25986,0
+SCE_G.US,D,20190815,000000,23.65,23.79,23.65,23.74,26653,0
+SCE_G.US,D,20190816,000000,23.64,23.83,23.64,23.751,28788,0
+SCE_G.US,D,20190819,000000,23.6,23.87,23.6,23.82,19093,0
+SCE_G.US,D,20190820,000000,23.61,23.92,23.61,23.82,31770,0
+SCE_G.US,D,20190821,000000,23.7,23.97,23.7,23.81,43371,0
+SCE_G.US,D,20190822,000000,23.68,24,23.68,23.88,35378,0
+SCE_G.US,D,20190823,000000,23.9,23.99,23.81,23.88,42334,0
+SCE_G.US,D,20190826,000000,23.83,23.99,23.83,23.98,31973,0
+SCE_G.US,D,20190827,000000,23.95,24.04,23.92,24.02,31959,0
+SCE_G.US,D,20190828,000000,23.92,24.09,23.92,24.01,18709,0
+SCE_G.US,D,20190829,000000,24.15,24.15,23.94,24,31989,0
+SCE_G.US,D,20190830,000000,23.985,24.0127,23.92,23.92,85083,0
+SCE_G.US,D,20190903,000000,23.95,24.02,23.936,24.02,20532,0
+SCE_G.US,D,20190904,000000,23.97,24.35,23.97,24.35,42238,0
+SCE_G.US,D,20190905,000000,24.33,24.49,24.2585,24.45,45969,0
+SCE_G.US,D,20190906,000000,24.5,24.6,24.4,24.49,30921,0
+SCE_G.US,D,20190909,000000,24.55,24.59,24.33,24.36,29059,0
+SCE_G.US,D,20190910,000000,24.4,24.5,24.13,24.14,35607,0
+SCE_G.US,D,20190911,000000,24.199,24.35,24.03,24.15,479981,0
+SCE_G.US,D,20190912,000000,24,24,23.75,23.8,23131,0
+SCE_G.US,D,20190913,000000,23.85,23.85,22.92,23.75,56356,0
+SCE_G.US,D,20190916,000000,23.85,23.85,23.4401,23.62,234563,0
+SCE_G.US,D,20190917,000000,23.74,23.78,23.684,23.78,147394,0
+SCE_G.US,D,20190918,000000,23.7,23.85,23.7,23.78,117819,0
+SCE_G.US,D,20190919,000000,23.89,23.89,23.74,23.8242,36351,0
+SCE_G.US,D,20190920,000000,23.89,23.89,23.78,23.8414,37099,0
+SCE_G.US,D,20190923,000000,23.86,23.87,23.78,23.78,35390,0
+SCE_G.US,D,20190924,000000,23.84,23.84,23.679,23.72,246711,0
+SCE_G.US,D,20190925,000000,23.63,23.72,23.59,23.61,20933,0
+SCE_G.US,D,20190926,000000,23.6,23.65,23.51,23.6,34434,0
+SCE_G.US,D,20190927,000000,23.67,23.67,23.595,23.63,114417,0
+SCE_G.US,D,20190930,000000,23.75,23.77,23.59,23.75,97840,0
+SCE_G.US,D,20191001,000000,23.7431,23.7431,23.6275,23.71,27069,0
+SCE_G.US,D,20191002,000000,23.64,23.7482,23.4395,23.53,20182,0
+SCE_G.US,D,20191003,000000,23.53,23.6,23.53,23.6,29832,0
+SCE_G.US,D,20191004,000000,23.65,23.65,23.55,23.57,16531,0
+SCE_G.US,D,20191007,000000,23.5,23.64,23.5,23.63,17069,0
+SCE_G.US,D,20191008,000000,23.53,23.65,23.49,23.53,11123,0
+SCE_G.US,D,20191009,000000,23.52,23.6,23.52,23.52,21178,0
+SCE_G.US,D,20191010,000000,23.6,23.6188,23.21,23.321,42554,0
+SCE_G.US,D,20191011,000000,23.26,23.45,23.26,23.35,167634,0
+SCE_G.US,D,20191014,000000,23.23,23.59,23.23,23.59,22431,0
+SCE_G.US,D,20191015,000000,23.562,23.62,23.45,23.495,53912,0
+SCE_G.US,D,20191016,000000,23.4955,23.64,23.3707,23.59,23625,0
+SCE_G.US,D,20191017,000000,23.7212,23.7212,23.45,23.52,45054,0
+SCE_G.US,D,20191018,000000,23.52,23.52,23.4,23.41,92983,0
+SCE_G.US,D,20191021,000000,23.41,23.49,23.35,23.4372,79375,0
+SCE_G.US,D,20191022,000000,23.34,23.555,23.3301,23.54,15519,0
+SCE_G.US,D,20191023,000000,23.58,23.78,23.5288,23.63,35567,0
+SCE_G.US,D,20191024,000000,23.9,23.97,23.7579,23.83,27952,0
+SCE_G.US,D,20191025,000000,23.75,23.94,23.21,23.29,47038,0
+SCE_G.US,D,20191028,000000,23,23,21.85,22.77,304725,0
+SCE_G.US,D,20191029,000000,22.53,23.15,22.53,22.98,56732,0
+SCE_G.US,D,20191030,000000,22.88,23.1513,22.65,22.83,162847,0
+SCE_G.US,D,20191031,000000,22.66,22.95,22.66,22.74,287812,0
+SCE_G.US,D,20191101,000000,23.3,23.3,22.64,22.79,32699,0
+SCE_G.US,D,20191104,000000,22.8,22.859,22.75,22.83,35443,0
+SCE_G.US,D,20191105,000000,23.01,23.04,22.82,22.98,35226,0
+SCE_G.US,D,20191106,000000,22.98,23.1,22.8777,22.98,53485,0
+SCE_G.US,D,20191107,000000,22.9,23.1,22.9,22.95,73781,0
+SCE_G.US,D,20191108,000000,23.09,23.1,22.65,23.04,12021,0
+SCE_G.US,D,20191111,000000,23.15,23.23,22.56,23.03,18000,0
+SCE_G.US,D,20191112,000000,23.19,23.5,22.9777,23.26,36304,0
+SCE_G.US,D,20191113,000000,23.49,23.645,23.3823,23.57,32877,0
+SCE_G.US,D,20191114,000000,23.73,23.79,23.59,23.71,12996,0
+SCE_G.US,D,20191115,000000,23.8591,23.8591,23.6,23.64,18270,0
+SCE_G.US,D,20191118,000000,23.44,23.77,23.44,23.73,24940,0
+SCE_G.US,D,20191119,000000,23.8,23.8696,23.7,23.77,22828,0
+SCE_G.US,D,20191120,000000,23.83,23.89,23.67,23.68,11339,0
+SCE_G.US,D,20191121,000000,23.61,23.9014,23.61,23.6707,27106,0
+SCE_G.US,D,20191122,000000,23.764,23.86,23.63,23.68,12389,0
+SCE_G.US,D,20191125,000000,23.61,23.791,23.61,23.685,94505,0
+SCE_G.US,D,20191126,000000,23.75,24.0014,23.66,23.965,135612,0
+SCE_G.US,D,20191127,000000,24.03,24.48,23.99,24.3,91320,0
+SCE_G.US,D,20191129,000000,24.25,25.05,24.243,24.33,145485,0
+SCE_G.US,D,20191202,000000,24.35,24.39,24.13,24.32,77354,0
+SCE_G.US,D,20191203,000000,24.11,24.38,24,24.3,58881,0
+SCE_G.US,D,20191204,000000,24.45,24.48,24.21,24.47,62283,0
+SCE_G.US,D,20191205,000000,24.43,24.45,24.3,24.33,64773,0
+SCE_G.US,D,20191206,000000,24.25,24.47,24.2,24.4,44418,0
+SCE_G.US,D,20191209,000000,24.4899,24.49,24.33,24.43,29584,0
+SCE_G.US,D,20191210,000000,24.4368,24.5,24.4202,24.45,9822,0
+SCE_G.US,D,20191211,000000,24.49,24.6,24.462,24.56,10072,0
+SCE_G.US,D,20191212,000000,24.45,24.49,24.1933,24.49,14995,0
+SCE_G.US,D,20191213,000000,24.49,24.56,24.42,24.5143,25431,0
+SCE_G.US,D,20191216,000000,24.49,24.54,24.4665,24.5,24232,0
+SCE_G.US,D,20191217,000000,24.4957,24.66,24.4957,24.597,20885,0
+SCE_G.US,D,20191218,000000,24.65,24.88,24.47,24.8,50114,0
+SCE_G.US,D,20191219,000000,24.6402,24.7667,24.6402,24.69,50358,0
+SCE_G.US,D,20191220,000000,24.64,24.93,24.64,24.93,20410,0
+SCE_G.US,D,20191223,000000,24.73,24.95,24.73,24.8,36862,0
+SCE_G.US,D,20191224,000000,24.8,24.93,24.8,24.89,6641,0
+SCE_G.US,D,20191226,000000,24.75,24.93,24.75,24.9,31448,0
+SCE_G.US,D,20191227,000000,24.93,25.035,24.867,25.03,37545,0
+SCE_G.US,D,20191230,000000,25,25.03,24.87,25,43093,0
+SCE_G.US,D,20191231,000000,24.991,25.05,24.93,24.99,34682,0
+SCE_G.US,D,20200102,000000,25.09,25.15,24.95,25.02,58923,0
+SCE_G.US,D,20200103,000000,24.96,25.1,24.96,25.01,37496,0
+SCE_G.US,D,20200106,000000,25.01,25.01,24.9432,24.9672,135870,0
+SCE_G.US,D,20200107,000000,24.95,25,24.91,24.93,65743,0
+SCE_G.US,D,20200108,000000,24.923,24.99,24.9,24.91,60459,0
+SCE_G.US,D,20200109,000000,24.85,25.03,24.85,24.95,27617,0
+SCE_G.US,D,20200110,000000,24.9,24.95,24.9,24.95,74729,0
+SCE_G.US,D,20200113,000000,24.91,24.9972,24.89,24.94,64677,0
+SCE_G.US,D,20200114,000000,24.9124,24.95,24.855,24.95,397087,0
+SCE_G.US,D,20200115,000000,24.95,24.99,24.9,24.99,34066,0
+SCE_G.US,D,20200116,000000,24.99,25,24.95,24.99,6603,0
+SCE_G.US,D,20200117,000000,25.05,25.05,24.94,24.94,10713,0
+SCE_G.US,D,20200121,000000,24.9969,24.9969,24.89,24.93,40833,0
+SCE_G.US,D,20200122,000000,24.9666,24.97,24.92,24.95,20106,0
+SCE_G.US,D,20200123,000000,24.91,24.958,24.91,24.94,13226,0
+SCE_G.US,D,20200124,000000,24.95,25.03,24.95,25.03,101803,0
+SCE_G.US,D,20200127,000000,24.89,24.9876,24.8703,24.95,4397,0
+SCE_G.US,D,20200128,000000,24.95,25.05,24.93,25.025,22517,0
+SCE_G.US,D,20200129,000000,25.0543,25.0543,24.97,25,46963,0
+SCE_G.US,D,20200130,000000,25.02,25.05,24.979,25.01,10351,0
+SCE_G.US,D,20200131,000000,24.993,25.05,24.98,25,26345,0
+SCE_G.US,D,20200203,000000,25.03,25.0484,25.01,25.03,49977,0
+SCE_G.US,D,20200204,000000,25.09,25.09,25.02,25.09,21128,0
+SCE_G.US,D,20200205,000000,25.12,25.15,25.03,25.14,14778,0
+SCE_G.US,D,20200206,000000,25.055,25.14,25.01,25.01,32530,0
+SCE_G.US,D,20200207,000000,24.955,25.07,24.955,25,10437,0
+SCE_G.US,D,20200210,000000,25.035,25.0595,24.99,24.99,9261,0
+SCE_G.US,D,20200211,000000,25.0876,25.0876,24.99,25,21430,0
+SCE_G.US,D,20200212,000000,25.0244,25.045,24.99,24.99,11960,0
+SCE_G.US,D,20200213,000000,24.98,25.03,24.89,24.89,64021,0
+SCE_G.US,D,20200214,000000,24.944,24.9999,24.92,24.955,5454,0
+SCE_G.US,D,20200218,000000,24.9951,25.01,24.9452,25.01,9070,0
+SCE_G.US,D,20200219,000000,24.97,24.97,24.62,24.63,31963,0
+SCE_G.US,D,20200220,000000,24.6669,24.9,24.6669,24.9,6978,0
+SCE_G.US,D,20200221,000000,24.8233,24.966,24.65,24.9,21374,0
+SCE_G.US,D,20200224,000000,24.7508,24.7762,24.6,24.68,16822,0
+SCE_G.US,D,20200225,000000,24.79,24.8,24.43,24.61,45734,0
+SCE_G.US,D,20200226,000000,24.45,24.7,24.26,24.4,45723,0
+SCE_G.US,D,20200227,000000,24.4,24.57,23.95,24.57,20319,0
+SCE_G.US,D,20200228,000000,24,24.5565,23.52,23.89,108024,0
+SCE_G.US,D,20200302,000000,23.9,24.71,23.8062,24.64,50572,0
+SCE_G.US,D,20200303,000000,24.69,24.95,24.54,24.82,33467,0
+SCE_G.US,D,20200304,000000,24.98,25.05,24.76,25.05,37525,0
+SCE_G.US,D,20200305,000000,24.91,25.04,24.55,24.88,34537,0
+SCE_G.US,D,20200306,000000,24.08,24.65,24.08,24.21,25185,0
+SCE_G.US,D,20200309,000000,23.15,23.555,21.9,23.44,41662,0
+SCE_G.US,D,20200310,000000,24.44,24.44,23.74,23.9,35064,0
+SCE_G.US,D,20200311,000000,23.79,24.22,22.92,24.11,37918,0
+SCE_G.US,D,20200312,000000,22.3,23,21.035,21.85,56828,0
+SCE_G.US,D,20200313,000000,21.96,22.35,20.9,21.66,32328,0
+SCE_G.US,D,20200316,000000,20.89,21.7643,18.84,21,71902,0
+SCE_G.US,D,20200317,000000,21.08,21.7864,20.43,21.51,39011,0
+SCE_G.US,D,20200318,000000,20.99,21.05,19.2,19.21,100438,0
+SCE_G.US,D,20200319,000000,19.09,20.57,19.04,20.49,47167,0
+SCE_G.US,D,20200320,000000,19.2393,20.2596,19.2393,19.53,5915,0
+SCE_G.US,D,20200323,000000,18.3713,18.83,16.15,16.7,47495,0
+SCE_G.US,D,20200324,000000,17.863,20.5,17.863,19.005,61623,0
+SCE_G.US,D,20200325,000000,19.2865,22.19,18.32,21.085,30659,0
+SCE_G.US,D,20200326,000000,21.94,23,21.1689,22.95,50525,0
+SCE_G.US,D,20200327,000000,22,23,21.21,22.09,43546,0
+SCE_G.US,D,20200330,000000,22.15,22.32,21.4074,21.86,25110,0
+SCE_G.US,D,20200331,000000,22.32,23.36,21.24,21.96,167012,0
+SCE_G.US,D,20200401,000000,21.5,21.96,20.25,20.98,29823,0
+SCE_G.US,D,20200402,000000,21.16,22.02,20.14,20.56,30128,0
+SCE_G.US,D,20200403,000000,20.4,20.65,19.86,20.16,19536,0
+SCE_G.US,D,20200406,000000,20.41,21,20.41,20.69,15312,0
+SCE_G.US,D,20200407,000000,20.46,21.4,20.46,21.25,14704,0
+SCE_G.US,D,20200408,000000,22,22.6,21.3754,22.29,36199,0
+SCE_G.US,D,20200409,000000,21.743,23.965,21.743,23.7,28596,0
+SCE_G.US,D,20200413,000000,23.95,23.95,22.9,23.51,18744,0
+SCE_G.US,D,20200414,000000,23.86,23.91,23.4,23.5983,25453,0
+SCE_G.US,D,20200415,000000,23.36,23.41,23.01,23.37,25318,0
+SCE_G.US,D,20200416,000000,23.16,23.5,22.9001,23.4,27779,0
+SCE_G.US,D,20200417,000000,24.12,24.12,23.06,23.61,19213,0
+SCE_G.US,D,20200420,000000,23.68,23.68,23.11,23.12,10351,0
+SCE_G.US,D,20200421,000000,23,23.026,22,22.88,28387,0
+SCE_G.US,D,20200422,000000,22.4223,23.25,22.385,22.78,44319,0
+SCE_G.US,D,20200423,000000,23.04,23.2,23.04,23.2,21029,0
+SCE_G.US,D,20200424,000000,23.1762,23.98,23.1762,23.75,64088,0
+SCE_G.US,D,20200427,000000,24.05,24.09,23.42,23.8601,37532,0
+SCE_G.US,D,20200428,000000,23.883,24.15,23.8049,23.895,23018,0
+SCE_G.US,D,20200429,000000,23.96,24.15,23.6,23.85,70689,0
+SCE_G.US,D,20200430,000000,23.9,23.945,23.38,23.42,55876,0
+SCE_G.US,D,20200501,000000,23.8,23.94,22.8203,23.225,7808,0
+SCE_G.US,D,20200504,000000,23.274,23.995,22.9001,23.99,33535,0
+SCE_G.US,D,20200505,000000,23.82,24.1,23.65,23.73,39460,0
+SCE_G.US,D,20200506,000000,23.55,23.7,23.21,23.7,30522,0
+SCE_G.US,D,20200507,000000,23.55,23.55,23.37,23.37,2507,0
+SCE_G.US,D,20200508,000000,23.55,23.55,23.25,23.34,6427,0
+SCE_G.US,D,20200511,000000,23.43,23.5,23.3,23.4,14264,0
+SCE_G.US,D,20200512,000000,23.769,23.769,23.14,23.47,10506,0
+SCE_G.US,D,20200513,000000,23.1,24.0092,22.91,23.12,14416,0
+SCE_G.US,D,20200514,000000,22.73,22.99,22.725,22.8605,19716,0
+SCE_G.US,D,20200515,000000,23.0568,23.1,22.77,22.865,8960,0
+SCE_G.US,D,20200518,000000,23.3818,23.43,22.92,23.032,13854,0
+SCE_G.US,D,20200519,000000,22.79,23.125,22.79,22.98,5149,0
+SCE_G.US,D,20200520,000000,23,23.14,22.96,23.055,12026,0
+SCE_G.US,D,20200521,000000,23,23.41,22.93,22.93,16563,0
+SCE_G.US,D,20200522,000000,22.9815,23.8,22.83,23.57,22435,0
+SCE_G.US,D,20200526,000000,23.4,23.77,23.38,23.5,12000,0
+SCE_G.US,D,20200527,000000,23.4879,23.77,23.39,23.71,10907,0
+SCE_G.US,D,20200528,000000,24,24.045,23.68,23.85,19243,0
+SCE_G.US,D,20200529,000000,24.09,24.11,23.7501,24.11,23365,0
+SCE_G.US,D,20200601,000000,24.03,24.05,23.9,24,29314,0
+SCE_G.US,D,20200602,000000,23.84,24.025,23.81,23.99,15484,0
+SCE_G.US,D,20200603,000000,23.924,24.1,23.43,24.09,32064,0
+SCE_G.US,D,20200604,000000,23.84,24.04,23.84,23.98,6459,0
+SCE_G.US,D,20200605,000000,24,24.1155,24,24.1,13409,0
+SCE_G.US,D,20200608,000000,24.15,24.56,24.14,24.56,29074,0
+SCE_G.US,D,20200609,000000,24.3,24.54,24.28,24.455,39601,0
+SCE_G.US,D,20200610,000000,24.5,24.54,24.3617,24.45,14711,0
+SCE_G.US,D,20200611,000000,23.79,23.83,23.6,23.79,22216,0
+SCE_G.US,D,20200612,000000,23.81,23.87,23.25,23.25,9385,0
+SCE_G.US,D,20200615,000000,23.08,23.472,23.0002,23.35,10435,0
+SCE_G.US,D,20200616,000000,23.6,23.88,23.31,23.72,11832,0
+SCE_G.US,D,20200617,000000,23.765,23.9,23.49,23.85,13044,0
+SCE_G.US,D,20200618,000000,23.4,24.08,23.4,24.04,13355,0
+SCE_G.US,D,20200619,000000,24.01,24.05,23.65,23.76,14255,0
+SCE_G.US,D,20200622,000000,23.755,23.76,23.32,23.595,15842,0
+SCE_G.US,D,20200623,000000,23.575,23.69,23.42,23.63,17063,0
+SCE_G.US,D,20200624,000000,23.43,23.6182,23.2,23.31,18372,0
+SCE_G.US,D,20200625,000000,23.67,23.67,23.31,23.42,9831,0
+SCE_G.US,D,20200626,000000,23.23,23.23,22.9,22.9,16732,0
+SCE_G.US,D,20200629,000000,22.81,23.25,22.81,23.01,17013,0
+SCE_G.US,D,20200630,000000,22.9532,23.3299,22.77,22.77,81715,0
+SCE_G.US,D,20200701,000000,22.975,23.3599,22.68,22.73,35278,0
+SCE_G.US,D,20200702,000000,23.0881,23.2087,22.8,23.11,20713,0
+SCE_G.US,D,20200706,000000,23.022,23.4,22.8694,23.35,9940,0
+SCE_G.US,D,20200707,000000,23.35,23.35,22.9249,23.23,19190,0
+SCE_G.US,D,20200708,000000,23.05,23.49,23.05,23.49,14257,0
+SCE_G.US,D,20200709,000000,23.43,23.639,23.336,23.43,107000,0
+SCE_G.US,D,20200710,000000,23.46,23.72,23.18,23.72,10790,0
+SCE_G.US,D,20200713,000000,23.4562,23.79,23.4562,23.7,30221,0
+SCE_G.US,D,20200714,000000,23.77,23.78,23.366,23.5,10578,0
+SCE_G.US,D,20200715,000000,23.5325,23.8,23.5325,23.8,2710,0
+SCE_G.US,D,20200716,000000,23.7,23.7925,23.67,23.785,7102,0
+SCE_G.US,D,20200717,000000,23.8,23.8,23.65,23.79,10409,0
+SCE_G.US,D,20200720,000000,23.82,23.89,23.7348,23.87,12813,0
+SCE_G.US,D,20200721,000000,23.9,23.9,23.675,23.8142,8138,0
+SCE_G.US,D,20200722,000000,23.6,23.9,23.59,23.78,14918,0
+SCE_G.US,D,20200723,000000,23.75,24,23.75,23.93,7819,0
+SCE_G.US,D,20200724,000000,23.9296,23.9999,23.856,23.99,7515,0
+SCE_G.US,D,20200727,000000,23.98,23.98,23.79,23.87,7894,0
+SCE_G.US,D,20200728,000000,23.8726,24.04,23.735,23.8152,12415,0
+SCE_G.US,D,20200729,000000,23.84,24.21,23.83,24.18,21181,0
+SCE_G.US,D,20200730,000000,24.16,24.23,24.16,24.23,9173,0
+SCE_G.US,D,20200731,000000,24.05,24.32,24.0171,24.16,18941,0
+SCE_G.US,D,20200803,000000,24.29,24.315,24.17,24.18,9139,0
+SCE_G.US,D,20200804,000000,24.22,24.22,24.115,24.22,11170,0
+SCE_G.US,D,20200805,000000,24.22,24.2878,24.01,24.105,10863,0
+SCE_G.US,D,20200806,000000,24.099,24.285,24.08,24.19,10924,0
+SCE_G.US,D,20200807,000000,24.19,24.3199,24.055,24.19,17393,0
+SCE_G.US,D,20200810,000000,24.19,24.335,24.1504,24.1504,12529,0
+SCE_G.US,D,20200811,000000,24.34,24.37,24.258,24.33,9504,0
+SCE_G.US,D,20200812,000000,24.37,24.48,24.1983,24.36,18699,0
+SCE_G.US,D,20200813,000000,24.395,24.45,24.3692,24.4,15889,0
+SCE_G.US,D,20200814,000000,24.35,24.42,24.27,24.4,3555,0
+SCE_G.US,D,20200817,000000,24.4,24.52,24.34,24.41,18018,0
+SCE_G.US,D,20200818,000000,24.46,24.7992,24.455,24.72,21194,0
+SCE_G.US,D,20200819,000000,24.76,24.85,24.6947,24.725,17895,0
+SCE_G.US,D,20200820,000000,24.73,24.89,24.54,24.61,29185,0
+SCE_G.US,D,20200821,000000,24.62,24.81,24.41,24.53,33726,0
+SCE_G.US,D,20200824,000000,24.55,24.64,24.2,24.55,11096,0
+SCE_G.US,D,20200825,000000,24.32,24.58,24.31,24.56,13778,0
+SCE_G.US,D,20200826,000000,24.58,24.6,24.29,24.49,24246,0
+SCE_G.US,D,20200827,000000,24.37,24.52,24.37,24.395,10567,0
+SCE_G.US,D,20200828,000000,25.22,25.22,24.77,24.85,145516,0
+SCE_G.US,D,20200831,000000,24.78,24.85,24.67,24.68,65019,0
+SCE_G.US,D,20200901,000000,24.72,24.85,24.72,24.83,21292,0
+SCE_G.US,D,20200902,000000,24.8,24.82,24.73,24.81,42063,0
+SCE_G.US,D,20200903,000000,24.78,24.86,24.607,24.81,62132,0
+SCE_G.US,D,20200904,000000,24.81,24.86,24.736,24.83,40865,0
+SCE_G.US,D,20200908,000000,24.78,24.86,24.76,24.8139,7119,0
+SCE_G.US,D,20200909,000000,24.86,24.87,24.838,24.87,8771,0
+SCE_G.US,D,20200910,000000,24.9346,24.99,24.87,24.9,22880,0
+SCE_G.US,D,20200911,000000,24.79,24.84,24.63,24.78,14182,0
+SCE_G.US,D,20200914,000000,24.84,25,24.733,25,14473,0
+SCE_G.US,D,20200915,000000,25,25.09,24.9494,25.05,14311,0
+SCE_G.US,D,20200916,000000,25.01,25.1,24.86,24.93,12612,0
+SCE_G.US,D,20200917,000000,24.9,24.94,24.873,24.93,15741,0
+SCE_G.US,D,20200918,000000,24.9022,24.94,24.796,24.82,26882,0
+SCE_G.US,D,20200921,000000,24.8,24.8,24.48,24.61,20094,0
+SCE_G.US,D,20200922,000000,24.61,24.65,24.5,24.5866,30616,0
+SCE_G.US,D,20200923,000000,24.64,24.6499,24.03,24.55,40389,0
+SCE_G.US,D,20200924,000000,24.55,24.57,24.23,24.44,23272,0
+SCE_G.US,D,20200925,000000,24.57,24.68,24.45,24.6,56402,0
+SCE_G.US,D,20200928,000000,24.6,25.005,24.56,25,39592,0
+SCE_G.US,D,20200929,000000,24.89,24.89,24.6001,24.72,59789,0
+SCE_G.US,D,20200930,000000,24.77,26.37,24.64,25.65,384386,0
+SCE_G.US,D,20201001,000000,25.48,25.48,24.9455,25.13,287314,0
+SCE_G.US,D,20201002,000000,24.935,25.33,24.9,25.28,17955,0
+SCE_G.US,D,20201005,000000,25.34,25.37,25.15,25.37,16918,0
+SCE_G.US,D,20201006,000000,25.33,25.565,25.1601,25.37,16240,0
+SCE_G.US,D,20201007,000000,25.4,25.44,25.14,25.15,27539,0
+SCE_G.US,D,20201008,000000,25.21,25.21,24.9754,25.06,92188,0
+SCE_G.US,D,20201009,000000,25.005,25.15,25.005,25.15,9249,0
+SCE_G.US,D,20201012,000000,25.1,25.11,24.9187,25.07,24964,0
+SCE_G.US,D,20201013,000000,25,25.075,24.97,24.97,14695,0
+SCE_G.US,D,20201014,000000,25.07,25.07,24.82,24.82,22835,0
+SCE_G.US,D,20201015,000000,24.75,24.97,24.75,24.97,7781,0
+SCE_G.US,D,20201016,000000,24.9,25.12,24.9,25.12,4489,0
+SCE_G.US,D,20201019,000000,24.99,24.99,24.76,24.85,14050,0
+SCE_G.US,D,20201020,000000,24.845,24.94,24.78,24.9,11504,0
+SCE_G.US,D,20201021,000000,24.8899,25.08,24.8074,24.945,13683,0
+SCE_G.US,D,20201022,000000,25.02,25.14,24.9549,25.1253,15875,0
+SCE_G.US,D,20201023,000000,25.12,25.12,24.9,25.05,31875,0
+SCE_G.US,D,20201026,000000,24.9,25.05,24.9,25,10427,0
+SCE_G.US,D,20201027,000000,25,25.04,24.7801,24.975,15591,0
+SCE_G.US,D,20201028,000000,25.03,25.03,24.6205,24.7,21704,0
+SCE_G.US,D,20201029,000000,24.65,24.87,24.52,24.52,17312,0
+SCE_G.US,D,20201030,000000,24.56,24.84,23.35,23.71,269983,0
+SCE_G.US,D,20201102,000000,24.49,24.49,23.81,23.98,74308,0
+SCE_G.US,D,20201103,000000,23.98,24.1999,23.98,24.12,34933,0
+SCE_G.US,D,20201104,000000,24.29,24.35,24.14,24.18,27932,0
+SCE_G.US,D,20201105,000000,24.49,24.5216,24.15,24.35,14445,0
+SCE_G.US,D,20201106,000000,24.2046,24.35,24.2046,24.23,16557,0
+SCE_G.US,D,20201109,000000,24.55,24.55,24.36,24.46,17832,0
+SCE_G.US,D,20201110,000000,24.4644,24.56,24.305,24.56,32236,0
+SCE_G.US,D,20201111,000000,24.53,24.54,24.277,24.32,71214,0
+SCE_G.US,D,20201112,000000,24.38,24.39,24.2,24.28,29912,0
+SCE_G.US,D,20201113,000000,24.31,24.35,24.2,24.35,36214,0
+SCE_G.US,D,20201116,000000,24.285,24.285,24.0637,24.15,35584,0
+SCE_G.US,D,20201117,000000,24.0714,24.21,24,24.18,30414,0
+SCE_G.US,D,20201118,000000,24.22,24.27,24.17,24.22,81867,0
+SCE_G.US,D,20201119,000000,24.2,24.49,24.2,24.49,26135,0
+SCE_G.US,D,20201120,000000,24.49,24.53,24.45,24.48,21168,0
+SCE_G.US,D,20201123,000000,24.55,24.59,24.35,24.49,29378,0
+SCE_G.US,D,20201124,000000,24.53,24.57,24.485,24.55,15617,0
+SCE_G.US,D,20201125,000000,24.6,24.6299,24.49,24.62,7649,0
+SCE_G.US,D,20201127,000000,24.63,24.71,24.5425,24.64,20261,0
+SCE_G.US,D,20201130,000000,24.43,24.705,24.43,24.6,22428,0
+SCE_G.US,D,20201201,000000,24.71,24.84,24.63,24.63,51685,0
+SCE_G.US,D,20201202,000000,24.78,24.8074,24.74,24.7499,9753,0
+SCE_G.US,D,20201203,000000,24.721,24.98,24.721,24.9,12036,0
+SCE_G.US,D,20201204,000000,24.868,25.09,24.868,25.09,22434,0
+SCE_G.US,D,20201207,000000,24.786,25.11,24.786,25.11,6231,0
+SCE_G.US,D,20201208,000000,25.11,25.11,24.8931,25.04,17498,0
+SCE_G.US,D,20201209,000000,25.05,25.19,24.9638,25.1199,20941,0
+SCE_G.US,D,20201210,000000,25.15,25.1782,24.91,25.03,3264,0
+SCE_G.US,D,20201211,000000,24.71,24.87,24.6621,24.78,7823,0
+SCE_G.US,D,20201214,000000,24.89,24.95,24.83,24.95,6471,0
+SCE_G.US,D,20201215,000000,24.95,24.95,24.7,24.786,29959,0
+SCE_G.US,D,20201216,000000,24.7426,24.87,24.72,24.7571,14110,0
+SCE_G.US,D,20201217,000000,24.86,25.1,24.8034,24.9621,10297,0
+SCE_G.US,D,20201218,000000,24.9,25.08,24.9,25.05,9926,0
+SCE_G.US,D,20201221,000000,25.04,25.25,25,25.21,10395,0
+SCE_G.US,D,20201222,000000,25.12,25.21,25.09,25.09,5618,0
+SCE_G.US,D,20201223,000000,25.1,25.12,25.0101,25.05,36219,0
+SCE_G.US,D,20201224,000000,25.09,25.1,25.0437,25.05,6745,0
+SCE_G.US,D,20201228,000000,24.93,25.11,24.93,25.11,7123,0
+SCE_G.US,D,20201229,000000,25.25,25.29,25.02,25.12,9113,0
+SCE_G.US,D,20201230,000000,25.24,25.25,25.0101,25.19,6999,0
+SCE_G.US,D,20201231,000000,25.11,25.29,24.955,25.29,53499,0
+SCE_G.US,D,20210104,000000,25.04,25.2372,25.04,25.2304,2194,0
+SCE_G.US,D,20210105,000000,25.28,25.29,25.11,25.23,6938,0
+SCE_G.US,D,20210106,000000,25.02,25.09,24.9,25.005,8320,0
+SCE_G.US,D,20210107,000000,25,25,24.8101,24.9049,3520,0
+SCE_G.US,D,20210108,000000,24.8937,25,24.8937,25,2985,0
+SCE_G.US,D,20210111,000000,25,25.0381,24.9656,25.0228,3538,0
+SCE_G.US,D,20210112,000000,24.93,24.995,24.7541,24.88,4095,0
+SCE_G.US,D,20210113,000000,24.86,25.42,24.86,25.31,15039,0
+SCE_G.US,D,20210114,000000,25.17,25.5,25.16,25.275,10849,0
+SCE_G.US,D,20210115,000000,25.18,25.22,24.9324,25.1,77178,0
+SCE_G.US,D,20210119,000000,24.9882,25.1,24.9882,25.07,11770,0
+SCE_G.US,D,20210120,000000,25.14,25.17,24.88,24.9675,30597,0
+SCE_G.US,D,20210121,000000,25.065,25.08,24.955,24.955,2718,0
+SCE_G.US,D,20210122,000000,24.84,25.1475,24.84,24.915,4488,0
+SCE_G.US,D,20210125,000000,25,25.07,24.97,24.99,3865,0
+SCE_G.US,D,20210126,000000,24.92,25.12,24.9,24.9,7511,0
+SCE_G.US,D,20210127,000000,24.9021,24.995,24.615,24.65,13179,0
+SCE_G.US,D,20210128,000000,25,25,24.8272,24.8432,7138,0
+SCE_G.US,D,20210129,000000,24.9,25.1,24.79,25,26833,0
+SCE_G.US,D,20210201,000000,24.95,25.03,24.7922,24.81,6282,0
+SCE_G.US,D,20210202,000000,24.81,25.2,24.81,25.2,7263,0
+SCE_G.US,D,20210203,000000,25.2,25.2,25,25,8291,0
+SCE_G.US,D,20210204,000000,25.16,25.16,24.875,25.07,6803,0
+SCE_G.US,D,20210205,000000,25.19,25.19,25.19,25.19,1017,0
+SCE_G.US,D,20210208,000000,25.01,25.5,25.01,25.17,3567,0
+SCE_G.US,D,20210209,000000,25.09,25.337,25.09,25.25,6538,0
+SCE_G.US,D,20210210,000000,25.2,25.27,25.1,25.2,5255,0
+SCE_G.US,D,20210211,000000,25.085,25.2,24.99,25,11910,0
+SCE_G.US,D,20210212,000000,24.99,25.07,24.825,24.825,11853,0
+SCE_G.US,D,20210216,000000,24.99,25.001,24.7,24.7132,11099,0
+SCE_G.US,D,20210217,000000,24.83,24.8499,24.7,24.73,11180,0
+SCE_G.US,D,20210218,000000,24.75,24.97,24.71,24.95,15760,0
+SCE_G.US,D,20210219,000000,24.95,24.95,24.75,24.95,5057,0
+SCE_G.US,D,20210222,000000,24.8206,24.88,24.7,24.88,12945,0
+SCE_G.US,D,20210223,000000,24.8,24.9584,24.8,24.9584,3582,0
+SCE_G.US,D,20210224,000000,24.81,24.96,24.555,24.61,23148,0
+SCE_G.US,D,20210225,000000,24.6,24.6,24.14,24.21,48361,0
+SCE_G.US,D,20210226,000000,24.26,24.38,24.07,24.1,31725,0
+SCE_G.US,D,20210301,000000,24.31,24.35,24.02,24.05,36670,0
+SCE_G.US,D,20210302,000000,24.12,24.36,24.12,24.35,40872,0
+SCE_G.US,D,20210303,000000,24.21,24.24,24.02,24.02,98652,0
+SCE_G.US,D,20210304,000000,24.11,24.17,23.86,23.99,42364,0
+SCE_G.US,D,20210305,000000,24,24.18,23.8345,24.11,45210,0
+SCE_G.US,D,20210308,000000,24.17,24.37,24.17,24.34,35832,0
+SCE_G.US,D,20210309,000000,24.47,24.47,24.2386,24.28,75196,0
+SCE_G.US,D,20210310,000000,24.29,24.35,24.24,24.26,49725,0
+SCE_G.US,D,20210311,000000,24.05,24.1875,24.0075,24.1,36455,0
+SCE_G.US,D,20210312,000000,24.1,24.1,23.925,24,37621,0
+SCE_G.US,D,20210315,000000,24.16,24.19,24.02,24.09,86034,0
+SCE_G.US,D,20210316,000000,24.09,24.23,24.05,24.14,91038,0
+SCE_G.US,D,20210317,000000,24.03,24.07,23.89,23.9,196884,0
+SCE_G.US,D,20210318,000000,23.89,23.89,23.52,23.6,89038,0
+SCE_G.US,D,20210319,000000,23.67,23.9,23.48,23.8755,207787,0
+SCE_G.US,D,20210322,000000,24.28,24.28,24.0999,24.2,85879,0
+SCE_G.US,D,20210323,000000,24.2,24.21,24.1,24.16,63699,0
+SCE_G.US,D,20210324,000000,24.16,24.275,24.12,24.15,54023,0
+SCE_G.US,D,20210325,000000,24.07,24.21,24.07,24.14,31248,0
+SCE_G.US,D,20210326,000000,24.189,24.31,24.13,24.2,68418,0
+SCE_G.US,D,20210329,000000,24.24,24.31,24.05,24.075,106327,0
+SCE_G.US,D,20210330,000000,24.15,24.2,24.1111,24.195,63016,0
+SCE_G.US,D,20210331,000000,24.22,24.29,24.01,24.01,145347,0
+SCE_G.US,D,20210401,000000,24.1,24.345,24.1,24.32,132262,0
+SCE_G.US,D,20210405,000000,24.33,24.45,24.2737,24.44,34727,0
+SCE_G.US,D,20210406,000000,24.46,24.75,24.411,24.67,38923,0
+SCE_G.US,D,20210407,000000,24.635,24.68,24.52,24.61,47667,0
+SCE_G.US,D,20210408,000000,24.63,24.7,24.6,24.6425,22839,0
+SCE_G.US,D,20210409,000000,24.6365,24.6853,24.6,24.62,26255,0
+SCE_G.US,D,20210412,000000,24.65,24.67,24.57,24.57,20807,0
+SCE_G.US,D,20210413,000000,24.6,24.67,24.54,24.57,33303,0
+SCE_G.US,D,20210414,000000,24.62,24.62,24.51,24.54,14274,0
+SCE_G.US,D,20210415,000000,24.61,24.69,24.6022,24.68,4255,0
+SCE_G.US,D,20210416,000000,24.67,24.7392,24.65,24.71,33981,0
+SCE_G.US,D,20210419,000000,24.72,24.75,24.6,24.71,13863,0
+SCE_G.US,D,20210420,000000,24.75,24.7599,24.6271,24.6612,10154,0
+SCE_G.US,D,20210421,000000,24.7,24.75,24.6922,24.73,10787,0
+SCE_G.US,D,20210422,000000,24.77,24.86,24.64,24.8,18748,0
+SCE_G.US,D,20210423,000000,24.72,24.93,24.72,24.93,29073,0
+SCE_G.US,D,20210426,000000,24.95,24.95,24.81,24.85,23480,0
+SCE_G.US,D,20210427,000000,24.9,24.9,24.8,24.8,25160,0
+SCE_G.US,D,20210428,000000,24.8069,24.87,24.759,24.85,39896,0
+SCE_G.US,D,20210429,000000,24.89,24.89,24.75,24.815,14889,0
+SCE_G.US,D,20210430,000000,24.8799,24.8799,24.63,24.63,57502,0
+SCE_G.US,D,20210503,000000,24.71,24.85,24.6941,24.755,21664,0
+SCE_G.US,D,20210504,000000,24.72,24.8162,24.7,24.74,9037,0
+SCE_G.US,D,20210505,000000,24.79,24.8,24.66,24.762,15859,0
+SCE_G.US,D,20210506,000000,24.88,24.88,24.6508,24.7914,26085,0
+SCE_G.US,D,20210507,000000,24.85,24.93,24.84,24.87,23844,0
+SCE_G.US,D,20210510,000000,24.92,24.9776,24.79,24.79,26441,0
+SCE_G.US,D,20210511,000000,24.67,24.86,24.67,24.75,27911,0
+SCE_G.US,D,20210512,000000,24.8,24.8,24.5,24.71,23831,0
+SCE_G.US,D,20210513,000000,24.85,24.93,24.7501,24.8,11286,0
+SCE_G.US,D,20210514,000000,24.95,24.99,24.78,24.78,4700,0
+SCE_G.US,D,20210517,000000,24.85,24.93,24.8,24.8241,24159,0
+SCE_G.US,D,20210518,000000,24.77,25,24.77,24.96,17302,0
+SCE_G.US,D,20210519,000000,24.98,25.01,24.94,24.94,11999,0
+SCE_G.US,D,20210520,000000,24.87,25.03,24.87,25,17137,0
+SCE_G.US,D,20210521,000000,25.13,25.29,25.02,25.02,24262,0
+SCE_G.US,D,20210524,000000,25.065,25.1,24.95,24.98,16965,0
+SCE_G.US,D,20210525,000000,25,25.07,25,25,18054,0
+SCE_G.US,D,20210526,000000,25.1453,25.1453,24.94,25.01,14507,0
+SCE_G.US,D,20210527,000000,25,25.01,24.95,24.95,8939,0
+SCE_G.US,D,20210528,000000,25,25.1,24.95,25.1,16891,0
+SCE_G.US,D,20210601,000000,25.05,25.05,25,25.03,17193,0
+SCE_G.US,D,20210602,000000,25.03,25.08,25,25.08,21051,0
+SCE_G.US,D,20210603,000000,25.13,25.14,25,25.0497,16998,0
+SCE_G.US,D,20210604,000000,25.0847,25.1224,24.94,25.04,35869,0
+SCE_G.US,D,20210607,000000,25.0613,25.15,25,25.05,14321,0
+SCE_G.US,D,20210608,000000,25.15,25.15,25.02,25.05,12017,0
+SCE_G.US,D,20210609,000000,25.08,25.0955,24.95,25.035,16315,0
+SCE_G.US,D,20210610,000000,24.98,25.06,24.98,25.05,13452,0
+SCE_G.US,D,20210611,000000,24.89,24.94,24.76,24.8,31067,0
+SCE_G.US,D,20210614,000000,24.8,25,24.7848,25,31167,0
+SCE_G.US,D,20210615,000000,25,25,24.8601,24.9397,32095,0
+SCE_G.US,D,20210616,000000,24.82,24.9192,24.82,24.885,12839,0
+SCE_G.US,D,20210617,000000,24.89,24.9218,24.85,24.9,31670,0
+SCE_G.US,D,20210618,000000,24.89,24.93,24.89,24.93,16365,0
+SCE_G.US,D,20210621,000000,24.981,24.981,24.88,24.95,25171,0
+SCE_G.US,D,20210622,000000,24.98,24.99,24.84,24.99,42334,0
+SCE_G.US,D,20210623,000000,24.975,25.05,24.975,25.05,9492,0
+SCE_G.US,D,20210624,000000,25.0504,25.0504,24.931,25.015,11670,0
+SCE_G.US,D,20210625,000000,24.93,24.98,24.9,24.95,30887,0
+SCE_G.US,D,20210628,000000,24.92,24.95,24.91,24.95,41905,0
+SCE_G.US,D,20210629,000000,25,25,24.9061,25,38874,0
+SCE_G.US,D,20210630,000000,24.9209,25.24,24.9209,25.19,199469,0
+SCE_G.US,D,20210701,000000,25.05,25.05,25.004,25.03,17340,0
+SCE_G.US,D,20210702,000000,25.09,25.09,25.037,25.06,19983,0
+SCE_G.US,D,20210706,000000,25.05,25.125,25.04,25.05,21426,0
+SCE_G.US,D,20210707,000000,25.06,25.1,25.03,25.07,23506,0
+SCE_G.US,D,20210708,000000,25.03,25.07,25.03,25.041,27298,0
+SCE_G.US,D,20210709,000000,25.01,25.1,24.8712,25.02,24774,0
+SCE_G.US,D,20210712,000000,25.1,25.1,25,25.04,52940,0
+SCE_G.US,D,20210713,000000,25.0268,25.07,24.93,24.94,13197,0
+SCE_G.US,D,20210714,000000,24.94,25.09,24.91,25,7062,0
+SCE_G.US,D,20210715,000000,24.995,25.1,24.9726,25,25858,0
+SCE_G.US,D,20210716,000000,25.045,25.09,24.91,24.93,39212,0
+SCE_G.US,D,20210719,000000,24.99,25,24.9,24.965,23628,0
+SCE_G.US,D,20210720,000000,24.99,25.08,24.92,25.0468,14769,0
+SCE_G.US,D,20210721,000000,24.92,25.03,24.92,25.03,28585,0
+SCE_G.US,D,20210722,000000,25.06,25.08,24.995,25.04,14409,0
+SCE_G.US,D,20210723,000000,25,25.115,25,25.0597,11769,0
+SCE_G.US,D,20210726,000000,25.09,25.1,25.059,25.0827,7978,0
+SCE_G.US,D,20210727,000000,25.01,25.12,25,25.12,6255,0
+SCE_G.US,D,20210728,000000,25,25.07,25,25.07,154566,0
+SCE_G.US,D,20210729,000000,25.06,25.09,25.025,25.05,9809,0
+SCE_G.US,D,20210730,000000,25.06,25.07,25.04,25.07,10130,0
+SCE_G.US,D,20210802,000000,25.09,25.09,25.0738,25.0799,8175,0
+SCE_G.US,D,20210803,000000,25.08,25.1,25.08,25.1,9423,0
+SCE_G.US,D,20210804,000000,25.1,25.1,25.08,25.1,8973,0
+SCE_G.US,D,20210805,000000,25.1,25.14,24.99,25.13,11721,0
+SCE_G.US,D,20210806,000000,25.11,25.15,25.1,25.15,12641,0
+SCE_G.US,D,20210809,000000,25.12,25.135,25.01,25.0598,9871,0
+SCE_G.US,D,20210810,000000,25.04,25.0999,24.85,25.05,19466,0
+SCE_G.US,D,20210811,000000,25.05,25.09,25.02,25.07,7672,0
+SCE_G.US,D,20210812,000000,25.0895,25.1127,25.02,25.08,18429,0
+SCE_G.US,D,20210813,000000,25.14,25.14,24.98,25.035,26745,0
+SCE_G.US,D,20210816,000000,25.12,25.12,25.06,25.0685,7100,0
+SCE_G.US,D,20210817,000000,25.0775,25.0793,25.03,25.05,23316,0
+SCE_G.US,D,20210818,000000,24.85,25.04,24.85,25.015,30990,0
+SCE_G.US,D,20210819,000000,24.97,24.97,24.92,24.95,25386,0
+SCE_G.US,D,20210820,000000,24.96,25.0627,24.96,24.963,11685,0
+SCE_G.US,D,20210823,000000,24.9775,25.11,24.9775,25.09,15646,0
+SCE_G.US,D,20210824,000000,25.055,25.11,25.055,25.085,11145,0
+SCE_G.US,D,20210825,000000,25.03,25.11,25.03,25.11,6322,0
+SCE_G.US,D,20210826,000000,25.15,25.1949,25.0456,25.16,4032,0
+SCE_G.US,D,20210827,000000,25.1315,25.22,25.1,25.22,10711,0
+SCE_G.US,D,20210830,000000,25.07,25.21,25.07,25.15,13186,0
+SCE_G.US,D,20210831,000000,25.25,25.25,25,25.01,58072,0
+SCE_G.US,D,20210901,000000,25.05,25.13,25.01,25.07,222615,0
+SCE_G.US,D,20210902,000000,25.08,25.29,25.075,25.27,18883,0
+SCE_G.US,D,20210903,000000,25.12,25.29,25.12,25.28,5459,0
+SCE_G.US,D,20210907,000000,25.14,25.2,25.13,25.2,12067,0
+SCE_G.US,D,20210908,000000,25.14,25.2537,25.12,25.21,8048,0
+SCE_G.US,D,20210909,000000,25.1925,25.24,25.15,25.23,3384,0
+SCE_G.US,D,20210910,000000,25.2,25.25,25.1858,25.25,8981,0
+SCE_G.US,D,20210913,000000,25.11,25.11,24.9434,25.03,12171,0
+SCE_G.US,D,20210914,000000,25.35,25.35,24.99,24.99,31583,0
+SCE_G.US,D,20210915,000000,25.03,25.12,25,25.05,18433,0
+SCE_G.US,D,20210916,000000,25.08,25.13,25.08,25.1,2997,0
+SCE_G.US,D,20210917,000000,25.08,25.13,25.04,25.0832,9688,0
+SCE_G.US,D,20210920,000000,24.92,25.0699,24.92,24.98,13409,0
+SCE_G.US,D,20210921,000000,24.97,25.04,24.97,25.04,5432,0
+SCE_G.US,D,20210922,000000,25.0399,25.16,25.03,25.15,7646,0
+SCE_G.US,D,20210923,000000,25.15,25.16,25.095,25.15,7270,0
+SCE_G.US,D,20210924,000000,25.0838,25.18,25.0507,25.18,19425,0
+SCE_G.US,D,20210927,000000,25.05,25.1199,25.01,25.06,8481,0
+SCE_G.US,D,20210928,000000,25,25.02,24.95,24.9881,20943,0
+SCE_G.US,D,20210929,000000,25.17,25.18,25.07,25.14,6248,0
+SCE_G.US,D,20210930,000000,25.01,25.11,24.85,25.1,18317,0
+SCE_G.US,D,20211001,000000,25.0115,25.03,24.9532,25.03,3785,0
+SCE_G.US,D,20211004,000000,24.96,25.0297,24.85,24.85,12355,0
+SCE_G.US,D,20211005,000000,24.86,24.9887,24.85,24.85,10210,0
+SCE_G.US,D,20211006,000000,24.9,24.99,24.9,24.99,2480,0
+SCE_G.US,D,20211007,000000,24.8863,24.98,24.8607,24.96,8560,0
+SCE_G.US,D,20211008,000000,24.985,25.1,24.8788,25.1,4432,0
+SCE_G.US,D,20211011,000000,25.12,25.12,24.919,25,7928,0
+SCE_G.US,D,20211012,000000,25,25.08,24.935,25.08,4054,0
+SCE_G.US,D,20211013,000000,25.075,25.11,25.039,25.11,28906,0
+SCE_G.US,D,20211014,000000,25.11,25.11,25.03,25.0891,14816,0
+SCE_G.US,D,20211015,000000,25.1,25.12,24.85,25.11,15133,0
+SCE_G.US,D,20211018,000000,25.05,25.1,25.02,25.0894,12955,0
+SCE_G.US,D,20211019,000000,25.0999,25.0999,25.06,25.07,7866,0
+SCE_G.US,D,20211020,000000,25.11,25.13,25.05,25.089,35607,0
+SCE_G.US,D,20211021,000000,25.1,25.11,25.08,25.1024,11567,0
+SCE_G.US,D,20211022,000000,25.122,25.122,25.06,25.12,6112,0
+SCE_G.US,D,20211025,000000,25.13,25.15,25.043,25.12,40088,0
+SCE_G.US,D,20211026,000000,25.07,25.11,25.07,25.11,6416,0
+SCE_G.US,D,20211027,000000,25.11,25.11,25.02,25.09,20547,0
+SCE_G.US,D,20211028,000000,25.1,25.12,25.08,25.1,7550,0
+SCE_G.US,D,20211029,000000,25.15,25.15,25.095,25.15,12245,0
+SCE_G.US,D,20211101,000000,25.15,25.2,25.145,25.2,13710,0
+SCE_G.US,D,20211102,000000,25.2,25.2,25.1,25.2,4850,0
+SCE_G.US,D,20211103,000000,25.2,25.2,25.15,25.2,8282,0
+SCE_G.US,D,20211104,000000,25.1899,25.34,25.1899,25.285,17531,0
+SCE_G.US,D,20211105,000000,25.28,25.31,25.1901,25.31,8414,0
+SCE_G.US,D,20211108,000000,25.21,25.3087,25.1801,25.25,4933,0
+SCE_G.US,D,20211109,000000,25.17,25.1954,25.15,25.1638,8192,0
+SCE_G.US,D,20211110,000000,25.194,25.2268,25.1,25.1,11807,0
+SCE_G.US,D,20211111,000000,25.1,25.2999,25.1,25.1833,6109,0
+SCE_G.US,D,20211112,000000,25.1595,25.206,25.1595,25.1846,3922,0
+SCE_G.US,D,20211115,000000,25.1982,25.21,25.1,25.16,11775,0
+SCE_G.US,D,20211116,000000,25.12,25.2524,25.1,25.195,10070,0
+SCE_G.US,D,20211117,000000,25.16,25.2254,25.12,25.19,11679,0
+SCE_G.US,D,20211118,000000,25.211,25.28,25.15,25.2093,6849,0
+SCE_G.US,D,20211119,000000,25.13,25.3,25.12,25.2,9266,0
+SCE_G.US,D,20211122,000000,25.18,25.24,25.11,25.14,16915,0
+SCE_G.US,D,20211123,000000,25.14,25.2185,25.14,25.18,4584,0
+SCE_G.US,D,20211124,000000,25.2008,25.215,25.17,25.2,6563,0
+SCE_G.US,D,20211126,000000,25.23,25.23,25.16,25.22,14505,0
+SCE_G.US,D,20211129,000000,25.2288,25.24,25.12,25.1564,6411,0
+SCE_G.US,D,20211130,000000,25.14,25.16,25,25,60676,0
+SCE_G.US,D,20211201,000000,25.08,25.15,25.01,25.09,19351,0
+SCE_G.US,D,20211202,000000,25.03,25.1228,25.02,25.06,12798,0
+SCE_G.US,D,20211203,000000,25.2199,25.2199,25.01,25.05,9596,0
+SCE_G.US,D,20211206,000000,25.09,25.1153,25.04,25.1,7036,0
+SCE_G.US,D,20211207,000000,25.15,25.22,25.105,25.22,9156,0
+SCE_G.US,D,20211208,000000,25.22,25.23,25.18,25.18,3376,0
+SCE_G.US,D,20211209,000000,25.18,25.18,25.11,25.11,3896,0
+SCE_G.US,D,20211210,000000,25.3,25.3,25.15,25.19,8663,0
+SCE_G.US,D,20211213,000000,25.04,25.31,24.9987,25.085,11018,0
+SCE_G.US,D,20211214,000000,25.1871,25.1871,24.98,24.98,42201,0
+SCE_G.US,D,20211215,000000,25.05,25.12,24.95,25,108792,0
+SCE_G.US,D,20211216,000000,25.0476,25.0608,24.9847,25,25627,0
+SCE_G.US,D,20211217,000000,24.97,25.04,24.79,24.82,16261,0
+SCE_G.US,D,20211220,000000,24.74,25.03,24.74,24.85,17362,0
+SCE_G.US,D,20211221,000000,24.9451,25.02,24.86,24.88,27134,0
+SCE_G.US,D,20211222,000000,24.95,25.0003,24.95,24.9773,10601,0
+SCE_G.US,D,20211223,000000,24.95,24.9999,24.9,24.9,7806,0
+SCE_G.US,D,20211227,000000,24.94,25,24.94,24.99,10615,0
+SCE_G.US,D,20211228,000000,24.9866,25,24.9405,24.96,9238,0
+SCE_G.US,D,20211229,000000,24.95,24.9759,24.9,24.9136,14495,0
+SCE_G.US,D,20211230,000000,24.955,24.97,24.91,24.97,9859,0
+SCE_G.US,D,20211231,000000,24.96,25.18,24.96,25.18,32419,0
+SCE_G.US,D,20220103,000000,25.095,25.13,25,25.055,11494,0
+SCE_G.US,D,20220104,000000,25,25.06,25,25,8756,0
+SCE_G.US,D,20220105,000000,25.07,25.1,24.9,24.91,19654,0
+SCE_G.US,D,20220106,000000,24.9,25.1,24.9,25,7608,0
+SCE_G.US,D,20220107,000000,24.99,25.14,24.9,25.14,21156,0
+SCE_G.US,D,20220110,000000,25.04,25.05,24.9401,24.9747,17694,0
+SCE_G.US,D,20220111,000000,24.97,25.05,24.9601,25,5569,0
+SCE_G.US,D,20220112,000000,25.09,25.09,25,25,5340,0
+SCE_G.US,D,20220113,000000,25.09,25.12,25.03,25.1,4745,0
+SCE_G.US,D,20220114,000000,25.065,25.15,25.0294,25.1,6286,0
+SCE_G.US,D,20220118,000000,25.01,25.09,25,25.09,11688,0
+SCE_G.US,D,20220119,000000,25.0388,25.0981,24.96,25.01,13703,0
+SCE_G.US,D,20220120,000000,25.1,25.1,24.97,24.97,8571,0
+SCE_G.US,D,20220121,000000,24.98,25.09,24.96,25.053,14458,0
+SCE_G.US,D,20220124,000000,24.97,25.02,24.94,24.9777,20371,0
+SCE_G.US,D,20220125,000000,24.95,25.02,24.94,24.99,11547,0
+SCE_G.US,D,20220126,000000,25.09,25.09,24.92,24.9299,15136,0
+SCE_G.US,D,20220127,000000,25.08,25.08,24.92,24.92,18394,0
+SCE_G.US,D,20220128,000000,24.92,25.16,24.81,25.02,39404,0
+SCE_G.US,D,20220131,000000,25.13,25.23,24.9,25.1,44160,0
+SCE_G.US,D,20220201,000000,24.96,25.2171,24.93,25.0001,8313,0
+SCE_G.US,D,20220202,000000,25.06,25.1,24.92,24.92,19756,0
+SCE_G.US,D,20220203,000000,24.92,25.04,24.82,24.94,17333,0
+SCE_G.US,D,20220204,000000,24.84,24.84,24.41,24.41,25078,0
+SCE_G.US,D,20220207,000000,24.51,24.6855,24.42,24.5,17629,0
+SCE_G.US,D,20220208,000000,24.51,24.559,24.04,24.05,24793,0
+SCE_G.US,D,20220209,000000,24.12,24.3,24.09,24.3,37787,0
+SCE_G.US,D,20220210,000000,24.13,24.28,23.95,23.99,36215,0
+SCE_G.US,D,20220211,000000,24.0878,24.0878,23.362,23.39,14023,0
+SCE_G.US,D,20220214,000000,23.49,23.49,22.55,22.68,15829,0
+SCE_G.US,D,20220215,000000,22.8168,23.18,22.79,23.16,15486,0
+SCE_G.US,D,20220216,000000,22.9556,23.4999,22.77,23.27,37636,0
+SCE_G.US,D,20220217,000000,23.15,23.7599,22.93,23.04,23627,0
+SCE_G.US,D,20220218,000000,23.03,23.15,22.81,22.92,6663,0
+SCE_G.US,D,20220222,000000,22.94,23.101,22.64,22.85,23080,0
+SCE_G.US,D,20220223,000000,22.7614,22.7614,22.51,22.62,18957,0
+SCE_G.US,D,20220224,000000,22.29,22.54,21.95,22.54,13234,0
+SCE_G.US,D,20220225,000000,22.6,22.77,22.4136,22.65,8210,0
+SCE_G.US,D,20220228,000000,22.6,22.74,21.96,22.02,42399,0
+SCE_G.US,D,20220301,000000,22.14,22.59,22.12,22.2251,16425,0
+SCE_G.US,D,20220302,000000,22.26,22.47,22.17,22.3,25288,0
+SCE_G.US,D,20220303,000000,22.55,22.6,22.3644,22.49,11512,0
+SCE_G.US,D,20220304,000000,22.48,22.5826,22.36,22.4,7767,0
+SCE_G.US,D,20220307,000000,22.53,22.53,22.03,22.14,15912,0
+SCE_G.US,D,20220308,000000,22.05,22.38,22.05,22.18,5613,0
+SCE_G.US,D,20220309,000000,22.32,22.5,22.21,22.45,14423,0
+SCE_G.US,D,20220310,000000,22.32,22.47,22.2807,22.47,7740,0
+SCE_G.US,D,20220311,000000,22.27,22.4754,22.1178,22.1178,6844,0
+SCE_G.US,D,20220314,000000,22.18,22.18,21.61,21.72,10536,0
+SCE_G.US,D,20220315,000000,21.97,22.2,21.47,21.93,19012,0
+SCE_G.US,D,20220316,000000,22.3374,22.3374,22,22.15,13130,0
+SCE_G.US,D,20220317,000000,22.52,22.52,22.41,22.51,4276,0
+SCE_G.US,D,20220318,000000,22.35,23.12,22.35,23.12,13234,0
+SCE_G.US,D,20220321,000000,23.0722,23.41,22.7381,23.17,17253,0
+SCE_G.US,D,20220322,000000,23.01,23.01,22.613,22.86,9968,0
+SCE_G.US,D,20220323,000000,22.8675,23.09,22.733,22.89,11264,0
+SCE_G.US,D,20220324,000000,22.73,23.29,22.53,22.6,11199,0
+SCE_G.US,D,20220325,000000,22.51,22.56,21.88,22.13,19260,0
+SCE_G.US,D,20220328,000000,22.14,22.51,22.132,22.15,8226,0
+SCE_G.US,D,20220329,000000,22.31,22.54,22.3,22.54,10338,0
+SCE_G.US,D,20220330,000000,22.64,22.8049,22.34,22.43,26741,0
+SCE_G.US,D,20220331,000000,22.52,22.6829,22.39,22.45,25247,0
+SCE_G.US,D,20220401,000000,22.4,22.4,22.28,22.39,6636,0
+SCE_G.US,D,20220404,000000,22.39,22.4493,22.3,22.4493,9420,0
+SCE_G.US,D,20220405,000000,22.3801,22.3801,22.01,22.03,10551,0
+SCE_G.US,D,20220406,000000,22,22,21.67,21.8,11878,0
+SCE_G.US,D,20220407,000000,21.69,21.99,21.69,21.848,7022,0
+SCE_G.US,D,20220408,000000,21.83,22.2598,21.6719,21.98,10257,0
+SCE_G.US,D,20220411,000000,21.735,21.735,21.53,21.56,6753,0
+SCE_G.US,D,20220412,000000,21.66,22.012,21.51,21.51,7404,0
+SCE_G.US,D,20220413,000000,21.54,22.25,21.5,22.05,44347,0
+SCE_G.US,D,20220414,000000,22.01,22.09,21.5801,21.85,14837,0
+SCE_G.US,D,20220418,000000,21.85,22.0021,21.85,21.99,5011,0
+SCE_G.US,D,20220419,000000,21.98,21.98,21.59,21.95,12570,0
+SCE_G.US,D,20220420,000000,21.84,22.23,21.6806,22.03,11542,0
+SCE_G.US,D,20220421,000000,22.015,22.1498,21.61,21.65,5551,0
+SCE_G.US,D,20220422,000000,21.56,21.56,21.14,21.31,9319,0
+SCE_G.US,D,20220425,000000,21.2,21.6294,21.1269,21.5001,7724,0
+SCE_G.US,D,20220426,000000,21.5001,21.605,21.2476,21.45,13884,0
+SCE_G.US,D,20220427,000000,21.45,21.605,21.28,21.35,15691,0
+SCE_G.US,D,20220428,000000,21.35,21.65,21.35,21.5975,12386,0
+SCE_G.US,D,20220429,000000,21.5,21.9,21.01,21.9,28215,0
+SCE_G.US,D,20220502,000000,21.7,21.89,21.38,21.7,18548,0
+SCE_G.US,D,20220503,000000,21.058,22.381,20.9845,21.388,10216,0
+SCE_G.US,D,20220504,000000,21.37,22.04,21.12,21.78,14437,0
+SCE_G.US,D,20220505,000000,21.78,21.78,21.1,21.4066,3532,0
+SCE_G.US,D,20220506,000000,21.1,21.32,20.47,20.595,8983,0
+SCE_G.US,D,20220509,000000,20.78,20.78,20.14,20.14,10758,0
+SCE_G.US,D,20220510,000000,20.4786,21.1234,20.13,20.17,6543,0
+SCE_G.US,D,20220511,000000,20,20.535,19.88,19.89,24681,0
+SCE_G.US,D,20220512,000000,19.8447,19.8999,19.5,19.65,8129,0
+SCE_G.US,D,20220513,000000,19.83,20.05,19.7,20,9785,0
+SCE_G.US,D,20220516,000000,20.3182,20.3182,19.78,20.1062,9017,0
+SCE_G.US,D,20220517,000000,20.1,20.2709,19.88,19.95,14638,0
+SCE_G.US,D,20220518,000000,19.82,21.1824,19.82,20.99,20600,0
+SCE_G.US,D,20220519,000000,20.3768,21.15,20.3768,21.15,10780,0
+SCE_G.US,D,20220520,000000,21.2001,21.3774,20.55,20.55,15926,0
+SCE_G.US,D,20220523,000000,20.65,20.97,20.5152,20.6501,6892,0
+SCE_G.US,D,20220524,000000,21.83,21.87,20.74,20.76,20905,0
+SCE_G.US,D,20220525,000000,20.57,20.88,20.57,20.6533,20106,0
+SCE_G.US,D,20220526,000000,20.92,20.98,20.51,20.67,26971,0
+SCE_G.US,D,20220527,000000,20.78,22,20.78,21.55,16799,0
+SCE_G.US,D,20220531,000000,21.39,21.39,20.89,21.08,64428,0
+SCE_G.US,D,20220601,000000,21.4538,21.47,21.02,21.0454,14522,0
+SCE_G.US,D,20220602,000000,21.11,21.11,20.83,20.88,9581,0
+SCE_G.US,D,20220603,000000,20.9718,21,20.7,20.7,25972,0
+SCE_G.US,D,20220606,000000,20.64,20.85,20.46,20.535,26439,0
+SCE_G.US,D,20220607,000000,20.4,20.9899,20.4,20.59,15280,0
+SCE_G.US,D,20220608,000000,20.7,20.7,20.45,20.45,24455,0
+SCE_G.US,D,20220609,000000,20.45,20.51,20.3472,20.4,13676,0
+SCE_G.US,D,20220610,000000,20.45,20.45,20.0252,20.1283,30808,0
+SCE_G.US,D,20220613,000000,19.68,19.71,18.74,18.8047,38826,0
+SCE_G.US,D,20220614,000000,18.8821,19.13,18.46,18.5314,33191,0
+SCE_G.US,D,20220615,000000,18.97,19.36,18.4563,18.95,35471,0
+SCE_G.US,D,20220616,000000,18.8,19.027,18.29,18.53,40358,0
+SCE_G.US,D,20220617,000000,18.5,19.0611,18.5,18.7699,13692,0
+SCE_G.US,D,20220621,000000,18.76,19,18.65,18.85,15575,0
+SCE_G.US,D,20220622,000000,18.98,19.08,18.85,19.08,14524,0
+SCE_G.US,D,20220623,000000,18.743,19.25,18.743,19.21,13542,0
+SCE_G.US,D,20220624,000000,18.96,19.2485,18.912,19.094,24366,0
+SCE_G.US,D,20220627,000000,19.2,19.25,18.96,19.0838,12505,0
+SCE_G.US,D,20220628,000000,19.03,19.25,18.9601,19,16311,0
+SCE_G.US,D,20220629,000000,18.93,19.1828,18.8532,19.0602,5921,0
+SCE_G.US,D,20220630,000000,19.1,19.19,18.46,18.55,195234,0
+SCE_G.US,D,20220701,000000,18.64,19.03,18.55,18.98,43036,0
+SCE_G.US,D,20220705,000000,18.88,18.97,18.5601,18.92,20553,0
+SCE_G.US,D,20220706,000000,18.84,19.008,18.7,18.8,27599,0
+SCE_G.US,D,20220707,000000,18.91,19.1,18.87,18.87,13842,0
+SCE_G.US,D,20220708,000000,18.8,18.9899,18.8,18.88,8791,0
+SCE_G.US,D,20220711,000000,18.88,19.19,18.6201,19.004,21527,0
+SCE_G.US,D,20220712,000000,19.1605,19.29,18.74,18.9,28730,0
+SCE_G.US,D,20220713,000000,18.8,19.2,18.8,19.13,20918,0
+SCE_G.US,D,20220714,000000,19,19.2,18.84,19.1086,15154,0
+SCE_G.US,D,20220715,000000,19.07,19.32,19.07,19.25,5103,0
+SCE_G.US,D,20220718,000000,19.22,19.5881,19.22,19.5881,27015,0
+SCE_G.US,D,20220719,000000,19.73,19.73,19.48,19.48,7746,0
+SCE_G.US,D,20220720,000000,19.68,19.82,19.6236,19.82,11165,0
+SCE_G.US,D,20220721,000000,19.68,20.09,19.68,20.0672,16388,0
+SCE_G.US,D,20220722,000000,20.06,20.4999,19.86,19.91,15208,0
+SCE_G.US,D,20220725,000000,19.8593,20.07,19.8593,20.0688,9346,0
+SCE_G.US,D,20220726,000000,20.015,20.15,19.85,19.88,29277,0
+SCE_G.US,D,20220727,000000,19.878,20.34,19.878,20.14,23524,0
+SCE_G.US,D,20220728,000000,20.145,20.46,20.145,20.3466,17108,0
+SCE_G.US,D,20220729,000000,20.45,20.82,20.3337,20.41,89555,0
+SCE_G.US,D,20220801,000000,20.44,20.4911,20.21,20.2653,30658,0
+SCE_G.US,D,20220802,000000,20.23,20.43,20.02,20.34,17333,0
+SCE_G.US,D,20220803,000000,20.24,20.8,20.24,20.8,17401,0
+SCE_G.US,D,20220804,000000,20.6956,20.8267,20.51,20.73,19644,0
+SCE_G.US,D,20220805,000000,20.56,20.8228,20.3116,20.54,13266,0
+SCE_G.US,D,20220808,000000,20.81,20.81,20.36,20.6,8266,0
+SCE_G.US,D,20220809,000000,20.5,20.5713,20.375,20.4612,8954,0
+SCE_G.US,D,20220810,000000,20.45,20.78,20.45,20.78,12172,0
+SCE_G.US,D,20220811,000000,20.8,20.8975,20.43,20.48,18509,0
+SCE_G.US,D,20220812,000000,20.63,20.88,20.63,20.88,5297,0
+SCE_G.US,D,20220815,000000,20.64,20.9,20.5247,20.82,5981,0
+SCE_G.US,D,20220816,000000,20.806,20.87,20.5026,20.8,8585,0
+SCE_G.US,D,20220817,000000,20.65,20.8028,20.4969,20.5571,9791,0
+SCE_G.US,D,20220818,000000,20.32,20.55,20.32,20.55,5838,0
+SCE_G.US,D,20220819,000000,20.4,20.5,20.28,20.36,7616,0
+SCE_G.US,D,20220822,000000,20.25,20.5718,20.2,20.4661,15896,0
+SCE_G.US,D,20220823,000000,20.38,20.6,19.64,19.97,16117,0
+SCE_G.US,D,20220824,000000,19.82,20.55,19.82,20.35,50078,0
+SCE_G.US,D,20220825,000000,20.52,20.81,20.512,20.62,9526,0
+SCE_G.US,D,20220826,000000,20.5,20.76,20.2894,20.2894,5153,0
+SCE_G.US,D,20220829,000000,20.2226,20.41,20.2226,20.37,3338,0
+SCE_G.US,D,20220830,000000,20.28,20.36,20.06,20.36,5963,0
+SCE_G.US,D,20220831,000000,20.4,20.6783,20.4,20.4,13143,0
+SCE_G.US,D,20220901,000000,20.3,20.65,20.06,20.6,16844,0
+SCE_G.US,D,20220902,000000,20.535,20.6655,20.4,20.4,7472,0
+SCE_G.US,D,20220906,000000,20.33,20.4681,20.26,20.31,3782,0
+SCE_G.US,D,20220907,000000,20.31,20.49,20.21,20.22,5550,0
+SCE_G.US,D,20220908,000000,20.335,20.5499,20.22,20.25,12949,0
+SCE_G.US,D,20220909,000000,20.19,20.33,20,20.05,22190,0
+SCE_G.US,D,20220912,000000,19.99,20.39,19.99,20.37,10429,0
+SCE_G.US,D,20220913,000000,19.8884,20.23,19.7883,20.23,7749,0
+SCE_G.US,D,20220914,000000,19.95,20.36,19.95,20.36,9642,0
+SCE_G.US,D,20220915,000000,20.52,20.52,20.1,20.18,20817,0
+SCE_G.US,D,20220916,000000,20.23,20.2513,19.91,20.11,49583,0
+SCE_G.US,D,20220919,000000,19.8,20.38,19.7927,19.95,13722,0
+SCE_G.US,D,20220920,000000,19.7722,20.38,19.7444,20.23,15983,0
+SCE_G.US,D,20220921,000000,20.185,20.37,20.1058,20.31,32917,0
+SCE_G.US,D,20220922,000000,20.0175,20.71,20.0175,20.5,16062,0
+SCE_G.US,D,20220923,000000,20.4,20.505,19.96,19.96,49947,0
+SCE_G.US,D,20220926,000000,19.9494,20.2,19.7781,20.06,9518,0
+SCE_G.US,D,20220927,000000,20.1,20.1,19.8897,20.06,20580,0
+SCE_G.US,D,20220928,000000,19.9,20.26,19.89,20.23,49614,0
+SCE_G.US,D,20220929,000000,20.11,20.48,19.869,20.48,31452,0
+SCE_G.US,D,20220930,000000,20.06,21.13,20.06,21.1,181861,0
+SCE_G.US,D,20221003,000000,21.15,21.19,20.9786,21,22840,0
+SCE_G.US,D,20221004,000000,21.39,21.4399,20.93,20.95,12327,0
+SCE_G.US,D,20221005,000000,20.66,21.0659,20.66,20.84,5243,0
+SCE_G.US,D,20221006,000000,21.0037,21.0037,20.58,20.61,9218,0
+SCE_G.US,D,20221007,000000,20.5,21.12,20.27,20.27,8096,0
+SCE_G.US,D,20221010,000000,20.4,20.71,20.07,20.12,12269,0
+SCE_G.US,D,20221011,000000,20.42,20.42,19.84,20.02,4345,0
+SCE_G.US,D,20221012,000000,20.01,20.08,19.28,19.41,27109,0
+SCE_G.US,D,20221013,000000,19.19,19.19,18.71,18.71,29046,0
+SCE_G.US,D,20221014,000000,18.6936,18.98,18.625,18.7,6356,0
+SCE_G.US,D,20221017,000000,18.81,19.23,18.81,18.89,5912,0
+SCE_G.US,D,20221018,000000,19.09,19.32,18.5901,18.99,10129,0
+SCE_G.US,D,20221019,000000,18.52,18.838,18.5,18.5,21791,0
+SCE_G.US,D,20221020,000000,18.75,18.755,18.3,18.3,9461,0
+SCE_G.US,D,20221021,000000,18.25,18.53,18.15,18.15,12580,0
+SCE_G.US,D,20221024,000000,18.12,18.535,18.01,18.14,9763,0
+SCE_G.US,D,20221025,000000,18.49,18.9,18.4,18.57,8571,0
+SCE_G.US,D,20221026,000000,18.7972,19.01,18.62,18.74,4871,0
+SCE_G.US,D,20221027,000000,18.72,19.16,18.62,19.01,11068,0
+SCE_G.US,D,20221028,000000,19.15,19.15,18.3408,18.98,8843,0
+SCE_G.US,D,20221031,000000,18.57,19,18.57,18.75,17137,0
+SCE_G.US,D,20221101,000000,18.76,19.1702,18.23,18.36,16198,0
+SCE_G.US,D,20221102,000000,18.5,18.94,18.19,18.25,6076,0
+SCE_G.US,D,20221103,000000,18.13,18.525,17.22,17.45,60214,0
+SCE_G.US,D,20221104,000000,17.55,17.564,17.2,17.24,29343,0
+SCE_G.US,D,20221107,000000,17.24,17.45,17,17.11,30208,0
+SCE_G.US,D,20221108,000000,17.32,17.88,17.175,17.88,38854,0
+SCE_G.US,D,20221109,000000,17.36,18.1121,17.05,17.38,50826,0
+SCE_G.US,D,20221110,000000,17.67,18.5575,17.67,18.42,11453,0
+SCE_G.US,D,20221111,000000,18.9528,18.9528,18.3184,18.54,17362,0
+SCE_G.US,D,20221114,000000,18.31,18.99,17.9255,18.36,28452,0
+SCE_G.US,D,20221115,000000,18.77,18.85,18.31,18.66,12653,0
+SCE_G.US,D,20221116,000000,18.41,18.85,18.3,18.4,27778,0
+SCE_G.US,D,20221117,000000,18.16,18.25,17.96,18.033,36710,0
+SCE_G.US,D,20221118,000000,18.24,18.84,18.1,18.1,9852,0
+SCE_G.US,D,20221121,000000,18.39,18.5854,17.78,17.9,12349,0
+SCE_G.US,D,20221122,000000,17.9,18.5996,17.9,17.9465,16155,0
+SCE_G.US,D,20221123,000000,18.22,18.485,18.2,18.4,7098,0
+SCE_G.US,D,20221125,000000,18.4,18.652,18.3976,18.59,8642,0
+SCE_G.US,D,20221128,000000,18.5,18.5,17.91,17.98,26722,0
+SCE_G.US,D,20221129,000000,17.98,18.245,17.9,18.07,48147,0
+SCE_G.US,D,20221130,000000,18.16,18.665,18.04,18.54,141332,0
+SCE_G.US,D,20221201,000000,18.59,19.08,18.5,18.8615,31275,0
+SCE_G.US,D,20221202,000000,18.9,19.3483,18.44,19.325,9832,0
+SCE_G.US,D,20221205,000000,19.625,19.9999,18.59,18.63,17581,0
+SCE_G.US,D,20221206,000000,19,19.5799,18.75,18.78,13324,0
+SCE_G.US,D,20221207,000000,18.85,19.1499,18.8,18.9815,15502,0
+SCE_G.US,D,20221208,000000,19,19.1905,18.7808,18.88,23712,0
+SCE_G.US,D,20221209,000000,19.271,19.42,18.36,18.36,20212,0
+SCE_G.US,D,20221212,000000,18.68,18.78,18.53,18.58,11486,0
+SCE_G.US,D,20221213,000000,18.93,18.93,18.5213,18.73,15816,0
+SCE_G.US,D,20221214,000000,18.9,18.9569,18.63,18.805,16855,0
+SCE_G.US,D,20221215,000000,18.85,18.98,18.4907,18.58,31253,0
+SCE_G.US,D,20221216,000000,18.52,18.78,18.37,18.58,35661,0
+SCE_G.US,D,20221219,000000,18.77,19,18.6,18.8921,22330,0
+SCE_G.US,D,20221220,000000,18.88,18.88,18.4987,18.58,29996,0
+SCE_G.US,D,20221221,000000,18.6421,18.75,18.34,18.73,23081,0
+SCE_G.US,D,20221222,000000,18.73,18.73,18.0015,18.12,32856,0
+SCE_G.US,D,20221223,000000,18.1289,18.495,17.9756,18.46,15288,0
+SCE_G.US,D,20221227,000000,18.34,18.43,17.91,18.11,23288,0
+SCE_G.US,D,20221228,000000,18.1,18.157,17.6,17.74,18970,0
+SCE_G.US,D,20221229,000000,17.87,17.8799,17.42,17.81,16843,0
+SCE_G.US,D,20221230,000000,18,18.15,17.25,17.81,49118,0
+SCE_G.US,D,20230103,000000,17.91,18.55,17.91,18.3,15964,0
+SCE_G.US,D,20230104,000000,18.3,18.74,18.3,18.5507,9445,0
+SCE_G.US,D,20230105,000000,18.65,18.87,18.545,18.87,6686,0
+SCE_G.US,D,20230106,000000,18.87,19.15,18.8,19.09,18201,0
+SCE_G.US,D,20230109,000000,19.32,19.5,19.05,19.15,13651,0
+SCE_G.US,D,20230110,000000,19.3,19.45,19.1745,19.27,11496,0
+SCE_G.US,D,20230111,000000,19.22,19.44,19.22,19.3499,12449,0
+SCE_G.US,D,20230112,000000,19.3,19.61,19.15,19.509,8502,0
+SCE_G.US,D,20230113,000000,19.29,19.7673,19.29,19.58,5257,0
+SCE_G.US,D,20230117,000000,19.55,19.8099,19.2901,19.75,12933,0
+SCE_G.US,D,20230118,000000,19.82,19.9486,19.68,19.8,7301,0
+SCE_G.US,D,20230119,000000,19.91,20.6299,19.875,20.06,10212,0
+SCE_G.US,D,20230120,000000,20.254,20.254,19.9,19.9708,14973,0
+SCE_G.US,D,20230123,000000,19.9601,20.44,19.9601,20.195,6657,0
+SCE_G.US,D,20230124,000000,19.95,20.35,19.95,20.11,5471,0
+SCE_G.US,D,20230125,000000,20.1464,20.15,19.95,20.0634,16108,0
+SCE_G.US,D,20230126,000000,20.0764,20.4198,20.01,20.4198,10260,0
+SCE_G.US,D,20230127,000000,20.311,20.8,20.31,20.6457,11050,0
+SCE_G.US,D,20230130,000000,20.3,20.82,20.3,20.78,7581,0
+SCE_G.US,D,20230131,000000,20.8,21.09,20.8,20.98,10970,0
+SCE_G.US,D,20230201,000000,20.99,21.44,20.75,21.44,6652,0
+SCE_G.US,D,20230202,000000,21.4799,21.7825,21.38,21.5921,13690,0
+SCE_G.US,D,20230203,000000,21.2701,21.57,21.2701,21.5173,5311,0
+SCE_G.US,D,20230206,000000,20.84,21.3,20.84,21.0017,4382,0
+SCE_G.US,D,20230207,000000,21.02,21.3,20.66,20.66,10772,0
+SCE_G.US,D,20230208,000000,21.3427,21.3427,20.18,20.79,44770,0
+SCE_G.US,D,20230209,000000,21.0427,21.0427,20.46,20.686,5960,0
+SCE_G.US,D,20230210,000000,20.7,20.7799,20.1,20.38,14616,0
+SCE_G.US,D,20230213,000000,20.7635,20.7635,20.64,20.64,2297,0
+SCE_G.US,D,20230214,000000,20.7,20.77,20.4638,20.64,6085,0
+SCE_G.US,D,20230215,000000,20.55,20.7,20.2422,20.3922,6150,0
+SCE_G.US,D,20230216,000000,20.4887,20.76,20.4887,20.7,7710,0
+SCE_G.US,D,20230217,000000,20.5985,21.0199,20.485,20.6941,6924,0
+SCE_G.US,D,20230221,000000,20.65,20.686,20.1,20.1,14204,0
+SCE_G.US,D,20230222,000000,20.21,20.21,19.52,19.89,20390,0
+SCE_G.US,D,20230223,000000,20.375,20.6399,19.97,20.3434,4851,0
+SCE_G.US,D,20230224,000000,20.12,20.5899,20.11,20.12,5154,0
+SCE_G.US,D,20230227,000000,20.275,20.63,20.275,20.5966,11278,0
+SCE_G.US,D,20230228,000000,20.3,20.82,20.1,20.82,22207,0
+SCE_G.US,D,20230301,000000,20.5,20.7999,20.3,20.47,22120,0
+SCE_G.US,D,20230302,000000,20.45,20.52,20.2063,20.3861,8884,0
+SCE_G.US,D,20230303,000000,20.775,20.898,20.45,20.52,5507,0
+SCE_G.US,D,20230306,000000,20.825,20.846,20.6,20.79,7111,0
+SCE_G.US,D,20230307,000000,20.47,21.02,20.47,20.8,1162,0
+SCE_G.US,D,20230308,000000,20.66,21.1342,20.44,20.729,6377,0
+SCE_G.US,D,20230309,000000,20.68,20.89,20.3,20.3804,9145,0
+SCE_G.US,D,20230310,000000,19.85,20.04,19.62,19.922,11909,0
+SCE_G.US,D,20230313,000000,19.6,19.85,19.28,19.85,5855,0
+SCE_G.US,D,20230314,000000,20.17,20.6245,20.15,20.15,14949,0
+SCE_G.US,D,20230315,000000,20.03,20.45,19.752,20.23,19630,0
+SCE_G.US,D,20230316,000000,20.2,20.96,20.072,20.74,21764,0
+SCE_G.US,D,20230317,000000,20.57,20.61,20.3209,20.36,5118,0
+SCE_G.US,D,20230320,000000,20.36,20.36,19.91,19.95,15938,0
+SCE_G.US,D,20230321,000000,20.02,20.41,20.005,20.41,9707,0
+SCE_G.US,D,20230322,000000,20.8,20.8,20.03,20.21,19252,0
+SCE_G.US,D,20230323,000000,20.275,20.39,19.9201,20,5824,0
+SCE_G.US,D,20230324,000000,19.91,20.3089,19.7859,20.3089,12159,0
+SCE_G.US,D,20230327,000000,20.11,20.25,20,20.1501,3444,0
+SCE_G.US,D,20230328,000000,20.2179,20.34,20.2179,20.34,2749,0
+SCE_G.US,D,20230329,000000,20.45,20.73,20.3302,20.5501,8936,0
+SCE_G.US,D,20230330,000000,20.5004,20.69,20.38,20.52,10826,0
+SCE_G.US,D,20230331,000000,20.57,20.8,20.525,20.76,17449,0
+SCE_G.US,D,20230403,000000,20.945,20.9999,20.34,20.55,10501,0
+SCE_G.US,D,20230404,000000,20.6059,20.77,20.38,20.77,13564,0
+SCE_G.US,D,20230405,000000,20.6,20.9899,20.51,20.61,7336,0
+SCE_G.US,D,20230406,000000,20.44,20.8723,20.44,20.46,9046,0
+SCE_G.US,D,20230410,000000,20.6,20.68,20.46,20.46,9397,0
+SCE_G.US,D,20230411,000000,20.53,20.5911,20.4633,20.5432,2717,0
+SCE_G.US,D,20230412,000000,20.6,20.626,20.46,20.46,11806,0
+SCE_G.US,D,20230413,000000,20.55,20.6539,20.4907,20.59,4130,0
+SCE_G.US,D,20230414,000000,20.48,20.5799,20.33,20.35,12052,0
+SCE_G.US,D,20230417,000000,20.45,20.48,20.28,20.28,10713,0
+SCE_G.US,D,20230418,000000,20.44,20.44,20.31,20.31,4223,0
+SCE_G.US,D,20230419,000000,20.405,20.44,20.28,20.33,11531,0
+SCE_G.US,D,20230420,000000,20.19,20.3999,20.19,20.35,11060,0
+SCE_G.US,D,20230421,000000,20.3999,20.4,20.3,20.3,2485,0
+SCE_G.US,D,20230424,000000,20.19,20.4,20.18,20.35,6175,0
+SCE_G.US,D,20230425,000000,20.2699,20.3976,20.09,20.09,6611,0
+SCE_G.US,D,20230426,000000,20,20.2164,20,20.2164,6438,0
+SCE_G.US,D,20230427,000000,20.16,20.2497,20,20.2201,6669,0
+SCE_G.US,D,20230428,000000,20.05,20.8,20.03,20.69,26250,0
+SCE_G.US,D,20230501,000000,20.59,20.65,20.3801,20.65,1169,0
+SCE_G.US,D,20230502,000000,20.2,20.5788,20.08,20.12,24434,0
+SCE_G.US,D,20230503,000000,20.24,20.34,19.86,20,25951,0
+SCE_G.US,D,20230504,000000,19.85,20.25,19.6791,19.68,19264,0
+SCE_G.US,D,20230505,000000,20.15,20.15,19.79,20.1,7896,0
+SCE_G.US,D,20230508,000000,20.0609,20.21,19.9003,20.08,10840,0
+SCE_G.US,D,20230509,000000,19.8695,20.1,19.8695,20.05,4411,0
+SCE_G.US,D,20230510,000000,20.17,20.3,19.97,19.97,6224,0
+SCE_G.US,D,20230511,000000,20.15,20.26,20.01,20.1,3132,0
+SCE_G.US,D,20230512,000000,20.25,20.3,20.06,20.3,2229,0
+SCE_G.US,D,20230515,000000,20.175,20.5,20.14,20.5,7605,0
+SCE_G.US,D,20230516,000000,20.5,20.5,20.04,20.04,5572,0
+SCE_G.US,D,20230517,000000,20.15,20.57,20.1,20.19,6849,0
+SCE_G.US,D,20230518,000000,20.42,20.5399,20.25,20.405,3042,0
+SCE_G.US,D,20230519,000000,20.4,20.4039,20.24,20.3752,4409,0
+SCE_G.US,D,20230522,000000,20.2594,20.5,20.2,20.5,7001,0
+SCE_G.US,D,20230523,000000,20.31,20.46,20.31,20.44,6622,0
+SCE_G.US,D,20230524,000000,20.32,20.4,20.28,20.4,3754,0
+SCE_G.US,D,20230525,000000,20.31,20.45,20.05,20.1,8642,0
+SCE_G.US,D,20230526,000000,20.11,20.255,19.9,19.9,10874,0
+SCE_G.US,D,20230530,000000,20,20.3583,19.99,20,3038,0
+SCE_G.US,D,20230531,000000,19.8,20.97,19.8,20.79,50603,0
+SCE_G.US,D,20230601,000000,20.62,20.82,20.3301,20.7,12819,0
+SCE_G.US,D,20230602,000000,20.73,21.1,20.6578,20.71,20831,0
+SCE_G.US,D,20230605,000000,20.71,20.84,20.49,20.49,16536,0
+SCE_G.US,D,20230606,000000,20.5933,20.8,20.5933,20.8,4128,0
+SCE_G.US,D,20230607,000000,20.72,20.8,20.4,20.4,19270,0
+SCE_G.US,D,20230608,000000,20.23,20.6711,20.23,20.66,5631,0
+SCE_G.US,D,20230609,000000,20.3838,20.86,20.3838,20.69,8066,0
+SCE_G.US,D,20230612,000000,20.61,20.8,20.39,20.53,8961,0
+SCE_G.US,D,20230613,000000,20.05,20.37,20.05,20.23,7689,0
+SCE_G.US,D,20230614,000000,19.9,20.38,19.9,19.9,6919,0
+SCE_G.US,D,20230615,000000,20.15,20.3,19.9,20.14,16032,0
+SCE_G.US,D,20230616,000000,19.93,20.2392,19.8,20.18,17182,0
+SCE_G.US,D,20230620,000000,19.94,20.09,19.83,20.06,6003,0
+SCE_G.US,D,20230621,000000,19.81,20.07,19.8,20.05,12668,0
+SCE_G.US,D,20230622,000000,20.2079,20.2079,19.82,19.82,5893,0
+SCE_G.US,D,20230623,000000,19.8,20.0699,19.758,19.8,9499,0
+SCE_G.US,D,20230626,000000,19.73,20.5599,19.73,20.0917,5498,0
+SCE_G.US,D,20230627,000000,20.1,20.14,19.98,19.98,7498,0
+SCE_G.US,D,20230628,000000,19.99,20.4,19.9803,20.4,3290,0
+SCE_G.US,D,20230629,000000,20.23,20.66,20.14,20.55,20863,0
+SCE_G.US,D,20230630,000000,20.61,20.76,20.2365,20.32,56386,0
+SCE_G.US,D,20230703,000000,20.37,20.49,20.37,20.49,899,0
+SCE_G.US,D,20230705,000000,20.55,20.5912,20.23,20.23,5740,0
+SCE_G.US,D,20230706,000000,20.12,20.12,19.81,19.9067,8878,0
+SCE_G.US,D,20230707,000000,19.9361,20.3999,19.87,20.3423,8033,0
+SCE_G.US,D,20230710,000000,20.2901,20.49,20.29,20.39,4661,0
+SCE_G.US,D,20230711,000000,20.29,20.75,20.29,20.75,12801,0
+SCE_G.US,D,20230712,000000,20.75,20.82,20.56,20.57,4522,0
+SCE_G.US,D,20230713,000000,20.96,20.97,20.5754,20.88,5941,0
+SCE_G.US,D,20230714,000000,20.5068,20.83,20.5068,20.75,3779,0
+SCE_G.US,D,20230717,000000,20.48,20.6528,20.3501,20.39,6086,0
+SCE_G.US,D,20230718,000000,20.3,20.655,20.195,20.4601,6798,0
+SCE_G.US,D,20230719,000000,20.0901,20.5,20.0901,20.44,2684,0
+SCE_G.US,D,20230720,000000,20.1124,20.81,20.1124,20.55,5284,0
+SCE_G.US,D,20230721,000000,20.5,20.5,20.275,20.345,3581,0
+SCE_G.US,D,20230724,000000,20.46,20.79,20.17,20.2,11365,0
+SCE_G.US,D,20230725,000000,20.81,20.81,20.0596,20.15,12594,0
+SCE_G.US,D,20230726,000000,20.33,20.52,20.2458,20.31,10264,0
+SCE_G.US,D,20230727,000000,20.35,20.64,20.13,20.21,5751,0
+SCE_G.US,D,20230728,000000,20.1797,20.25,20.01,20.19,7006,0
+SCE_G.US,D,20230731,000000,20.19,20.51,20.14,20.51,17916,0
+SCE_G.US,D,20230801,000000,20.08,20.6499,20.0537,20.06,9819,0
+SCE_G.US,D,20230802,000000,20.09,20.1699,19.9,20,14407,0
+SCE_G.US,D,20230803,000000,20.309,20.309,19.73,19.73,13962,0
+SCE_G.US,D,20230804,000000,20.6199,20.6199,19.82,19.9,6794,0
+SCE_G.US,D,20230807,000000,20.105,20.105,19.79,19.86,7579,0
+SCE_G.US,D,20230808,000000,19.84,19.9,19.69,19.82,6549,0
+SCE_G.US,D,20230809,000000,19.87,19.87,19.652,19.69,12277,0
+SCE_G.US,D,20230810,000000,19.69,19.7867,19.66,19.69,4884,0
+SCE_G.US,D,20230811,000000,19.68,19.9,19.68,19.83,15184,0
+SCE_G.US,D,20230814,000000,19.92,20.07,19.89,19.98,18724,0
+SCE_G.US,D,20230815,000000,19.97,20.18,19.6,19.6,9712,0
+SCE_G.US,D,20230816,000000,19.6,19.9,19.5,19.52,7452,0
+SCE_G.US,D,20230817,000000,19.35,19.64,19.25,19.45,6874,0
+SCE_G.US,D,20230818,000000,19.46,19.51,19.4228,19.4996,5475,0
+SCE_G.US,D,20230821,000000,19.5,19.5,19.2,19.2,7364,0
+SCE_G.US,D,20230822,000000,19.13,19.29,19.1,19.18,9648,0
+SCE_G.US,D,20230823,000000,19.25,19.3699,19.11,19.24,28358,0
+SCE_G.US,D,20230824,000000,19.19,19.3,18.85,18.95,13280,0
+SCE_G.US,D,20230825,000000,18.85,18.93,18.6,18.93,5419,0
+SCE_G.US,D,20230828,000000,18.92,19.2599,18.92,19.1819,13187,0
+SCE_G.US,D,20230829,000000,19,19.15,19,19.0801,2319,0
+SCE_G.US,D,20230830,000000,19.3499,19.3499,19.068,19.15,15077,0
+SCE_G.US,D,20230831,000000,19.0885,19.42,19.0885,19.3,21254,0
+SCE_G.US,D,20230901,000000,19.31,19.4796,19.054,19.1777,8342,0
+SCE_G.US,D,20230905,000000,19.2,19.4199,19.19,19.21,25184,0
+SCE_G.US,D,20230906,000000,19.44,19.44,19.06,19.2,16636,0
+SCE_G.US,D,20230907,000000,19.272,19.3647,19.05,19.14,19016,0
+SCE_G.US,D,20230908,000000,19.28,19.28,18.85,18.98,14189,0
+SCE_G.US,D,20230911,000000,18.95,19.1869,18.75,18.9,10753,0
+SCE_G.US,D,20230912,000000,18.83,19,18.67,18.85,13677,0
+SCE_G.US,D,20230913,000000,18.46,18.6599,18.03,18.49,16979,0
+SCE_G.US,D,20230914,000000,18.49,18.56,18.35,18.56,8135,0
+SCE_G.US,D,20230915,000000,18.39,18.7799,18.3106,18.52,20311,0
+SCE_G.US,D,20230918,000000,18.44,18.71,18.44,18.68,19390,0
+SCE_G.US,D,20230919,000000,18.5111,18.66,18.51,18.63,14013,0
+SCE_G.US,D,20230920,000000,18.75,18.82,18.51,18.55,23703,0
+SCE_G.US,D,20230921,000000,18.4,18.4,18.16,18.32,20087,0
+SCE_G.US,D,20230922,000000,18.15,18.4116,18.15,18.18,9555,0
+SCE_G.US,D,20230925,000000,18.18,18.29,18.0011,18.05,5790,0
+SCE_G.US,D,20230926,000000,18.0771,18.1499,17.86,18,15164,0
+SCE_G.US,D,20230927,000000,18.08,18.3099,17.9,18.2,31343,0
+SCE_G.US,D,20230928,000000,17.91,18.2498,17.91,18.16,4166,0
+SCE_G.US,D,20230929,000000,18.33,18.5,17.89,17.89,197468,0
+SCE_G.US,D,20231002,000000,17.89,18.0898,17.7601,18,46943,0
+SCE_G.US,D,20231003,000000,17.9,17.9199,17.5001,17.62,28997,0
+SCE_G.US,D,20231004,000000,17.82,18.09,17.6647,17.8,18082,0
+SCE_G.US,D,20231005,000000,17.65,17.9815,17.55,17.94,23706,0
+SCE_G.US,D,20231006,000000,17.86,18.0299,17.55,17.87,14446,0
+SCE_G.US,D,20231009,000000,18.1999,18.1999,17.732,17.99,12279,0
+SCE_G.US,D,20231010,000000,18,18.3299,18,18.14,6738,0
+SCE_G.US,D,20231011,000000,18.1184,18.1324,17.945,18.0575,14220,0
+SCE_G.US,D,20231012,000000,18.03,18.38,17.91,18.3346,12902,0
+SCE_G.US,D,20231013,000000,18.01,18.08,17.83,17.83,5722,0
+SCE_G.US,D,20231016,000000,17.825,17.9999,17.7,17.73,12789,0
+SCE_G.US,D,20231017,000000,17.56,17.8499,17.32,17.5288,11308,0
+SCE_G.US,D,20231018,000000,17.3626,17.77,17.3626,17.47,7778,0
+SCE_G.US,D,20231019,000000,17.886,17.886,17.2001,17.2001,11594,0
+SCE_G.US,D,20231020,000000,17.2,17.35,17.05,17.35,8301,0
+SCE_G.US,D,20231023,000000,17.5996,17.5996,17.05,17.08,3459,0
+SCE_G.US,D,20231024,000000,17.2,17.56,17.2,17.2101,3306,0
+SCE_G.US,D,20231025,000000,17.3543,17.3761,17.19,17.19,5035,0
+SCE_G.US,D,20231026,000000,17.2,17.3499,17.1001,17.1982,9999,0
+SCE_G.US,D,20231027,000000,17.18,17.35,17,17,5971,0
+SCE_G.US,D,20231030,000000,17.13,17.3199,16.96,17.11,12909,0
+SCE_G.US,D,20231031,000000,17.25,17.54,17.2094,17.54,19511,0
+SCE_G.US,D,20231101,000000,17.4318,17.93,17.4318,17.93,16950,0
+SCE_G.US,D,20231102,000000,18.4,18.58,18.1601,18.46,8414,0
+SCE_G.US,D,20231103,000000,18.52,19.06,18.442,19.06,11617,0
+SCE_G.US,D,20231106,000000,19.17,19.17,19,19.0001,6012,0
+SCE_G.US,D,20231107,000000,19.17,19.17,18.802,18.8625,9559,0
+SCE_G.US,D,20231108,000000,18.69,19.24,18.69,18.85,8092,0
+SCE_G.US,D,20231109,000000,18.98,19.0925,18.4601,18.55,3630,0
+SCE_G.US,D,20231110,000000,18.4742,18.8,18.45,18.8,2719,0
+SCE_G.US,D,20231113,000000,18.53,18.9699,18.48,18.71,11759,0
+SCE_G.US,D,20231114,000000,18.88,19.28,18.88,19.28,9184,0
+SCE_G.US,D,20231115,000000,19.33,19.3501,18.73,19.07,19776,0
+SCE_G.US,D,20231116,000000,19.28,19.28,18.96,18.96,6281,0
+SCE_G.US,D,20231117,000000,18.95,19.22,18.9,19.11,11190,0
+SCE_G.US,D,20231120,000000,19,19.1499,18.77,18.96,11356,0
+SCE_G.US,D,20231121,000000,19.05,19.1573,18.7801,18.7801,8283,0
+SCE_G.US,D,20231122,000000,18.79,18.8,18.61,18.67,13677,0
+SCE_G.US,D,20231124,000000,18.848,18.848,18.67,18.8108,1025,0
+SCE_G.US,D,20231127,000000,18.7452,19.0899,18.68,18.89,9668,0
+SCE_G.US,D,20231128,000000,18.91,19.13,18.91,19.1,14082,0
+SCE_G.US,D,20231129,000000,19,19.2,18.85,19.19,6955,0
+SCE_G.US,D,20231130,000000,19.14,19.59,19.14,19.59,15772,0
+SCE_G.US,D,20231201,000000,19.57,19.92,19.36,19.8,23119,0
+SCE_G.US,D,20231204,000000,19.8,20.0795,19.58,19.87,10852,0
+SCE_G.US,D,20231205,000000,19.88,20.015,19.82,19.96,8378,0
+SCE_G.US,D,20231206,000000,20.005,20.0499,19.9,19.9001,4209,0
+SCE_G.US,D,20231207,000000,19.9,19.9857,19.8801,19.9857,4932,0
+SCE_G.US,D,20231208,000000,19.98,20.0055,19.65,19.68,7468,0
+SCE_G.US,D,20231211,000000,19.78,19.9543,19.65,19.8,21691,0
+SCE_G.US,D,20231212,000000,19.609,19.85,19.58,19.8499,18647,0
+SCE_G.US,D,20231213,000000,19.31,19.72,19.21,19.64,54454,0
+SCE_G.US,D,20231214,000000,19.84,20,19.73,19.9,20821,0
+SCE_G.US,D,20231215,000000,19.76,20.41,19.76,20.32,33383,0
+SCE_G.US,D,20231218,000000,19.85,20.3734,19.85,20.35,16494,0
+SCE_G.US,D,20231219,000000,19.94,20.56,19.94,20.54,21855,0
+SCE_G.US,D,20231220,000000,20.7,20.96,20.6656,20.96,20273,0
+SCE_G.US,D,20231221,000000,21.01,21.3499,20.4999,20.665,26011,0
+SCE_G.US,D,20231222,000000,20.6,20.85,20.6,20.75,14144,0
+SCE_G.US,D,20231226,000000,20.6813,21.2898,20.62,20.82,11448,0
+SCE_G.US,D,20231227,000000,20.99,20.99,20.6,20.7081,25524,0
+SCE_G.US,D,20231228,000000,20.775,20.7806,20.6,20.6,11416,0
+SCE_G.US,D,20231229,000000,20.61,20.98,20.6001,20.61,10998,0
+SCE_G.US,D,20240102,000000,20.6,20.8103,20.6,20.6,5434,0
+SCE_G.US,D,20240103,000000,20.72,20.72,20.43,20.45,7184,0
+SCE_G.US,D,20240104,000000,20.6954,20.7,20.37,20.37,6604,0
+SCE_G.US,D,20240105,000000,20.555,20.555,20.335,20.35,7584,0
+SCE_G.US,D,20240108,000000,20.43,20.53,20.31,20.53,9009,0
+SCE_G.US,D,20240109,000000,20.5,20.8399,20.4138,20.68,10958,0
+SCE_G.US,D,20240110,000000,20.72,20.72,20.31,20.42,16408,0
+SCE_G.US,D,20240111,000000,20.48,20.74,20.48,20.74,3572,0
+SCE_G.US,D,20240112,000000,20.52,20.7223,20.52,20.6001,3719,0
+SCE_G.US,D,20240116,000000,20.74,20.74,20.4118,20.4118,5009,0
+SCE_G.US,D,20240117,000000,20.595,20.63,20.41,20.41,6503,0
+SCE_G.US,D,20240118,000000,20.43,20.55,20.335,20.49,20035,0
+SCE_G.US,D,20240119,000000,20.23,20.49,20.21,20.49,5593,0
+SCE_G.US,D,20240122,000000,20.4661,20.76,20.38,20.76,8523,0
+SCE_G.US,D,20240123,000000,20.74,20.74,20.38,20.56,5517,0
+SCE_G.US,D,20240124,000000,20.45,20.73,20.45,20.73,13732,0
+SCE_G.US,D,20240125,000000,20.7061,20.88,20.54,20.7701,31834,0
+SCE_G.US,D,20240126,000000,20.86,20.865,20.6383,20.6498,11572,0
+SCE_G.US,D,20240129,000000,20.6,20.8389,20.58,20.7324,9085,0
+SCE_G.US,D,20240130,000000,20.73,20.73,20.35,20.5,12649,0
+SCE_G.US,D,20240131,000000,20.37,20.7396,20.32,20.34,20013,0
+SCE_G.US,D,20240201,000000,20.4271,20.9,20.4271,20.9,30177,0
+SCE_G.US,D,20240202,000000,20.73,20.91,20.57,20.9,5320,0
+SCE_G.US,D,20240205,000000,20.73,20.8199,20.66,20.66,5237,0
+SCE_G.US,D,20240206,000000,20.9,20.9,20.5501,20.69,9616,0
+SCE_G.US,D,20240207,000000,20.7918,20.88,20.7663,20.88,3325,0
+SCE_G.US,D,20240208,000000,20.74,20.87,20.67,20.78,16866,0
+SCE_G.US,D,20240209,000000,20.69,20.83,20.66,20.66,13507,0
+SCE_G.US,D,20240212,000000,20.68,20.86,20.67,20.84,11469,0
+SCE_G.US,D,20240213,000000,20.67,21.08,20.67,20.714,8576,0
+SCE_G.US,D,20240214,000000,20.9,21.04,20.85,20.85,12801,0
+SCE_G.US,D,20240215,000000,20.77,21.1392,20.7306,20.7306,8819,0
+SCE_G.US,D,20240216,000000,20.92,20.9399,20.78,20.9199,4868,0
+SCE_G.US,D,20240220,000000,20.9,20.9,20.6403,20.6901,15780,0
+SCE_G.US,D,20240221,000000,20.66,20.965,20.66,20.95,20210,0
+SCE_G.US,D,20240222,000000,20.96,21.1318,20.8155,20.8635,7324,0
+SCE_G.US,D,20240223,000000,20.83,20.97,20.71,20.81,35001,0
+SCE_G.US,D,20240226,000000,20.94,20.9699,20.82,20.93,12793,0
+SCE_G.US,D,20240227,000000,20.93,21.028,20.81,20.9,13253,0
+SCE_G.US,D,20240228,000000,21,21.06,20.8401,20.9874,10044,0
+SCE_G.US,D,20240229,000000,20.9,21.16,20.89,21.1,26604,0
+SCE_G.US,D,20240301,000000,21.02,21.02,20.9,20.98,10478,0
+SCE_G.US,D,20240304,000000,21,21,20.86,20.955,9539,0
+SCE_G.US,D,20240305,000000,20.9339,20.99,20.9,20.9401,5209,0
+SCE_G.US,D,20240306,000000,20.92,21.05,20.92,21.03,14782,0
+SCE_G.US,D,20240307,000000,21.035,21.2461,20.9036,21.07,22539,0
+SCE_G.US,D,20240308,000000,21,21.3,20.96,21.22,16870,0
+SCE_G.US,D,20240311,000000,21.27,21.2984,20.9201,21.29,5397,0
+SCE_G.US,D,20240312,000000,21.025,21.2999,21.025,21.25,7133,0
+SCE_G.US,D,20240313,000000,20.65,21.25,20.601,21.07,13903,0
+SCE_G.US,D,20240314,000000,21.06,21.13,20.6921,20.845,16817,0
+SCE_G.US,D,20240315,000000,20.92,21.3357,20.6473,21.26,42161,0
+SCE_G.US,D,20240318,000000,21.21,21.35,21.15,21.34,111138,0
+SCE_G.US,D,20240319,000000,21.3051,21.4201,21.17,21.4201,17626,0
+SCE_G.US,D,20240320,000000,21.3,21.69,21.2501,21.54,23289,0
+SCE_G.US,D,20240321,000000,21.57,21.67,21.57,21.65,11890,0
+SCE_G.US,D,20240322,000000,21.6543,21.6543,21.43,21.43,6628,0
+SCE_G.US,D,20240325,000000,21.4044,21.5799,21.3,21.3,12133,0
+SCE_G.US,D,20240326,000000,21.21,21.4999,21.21,21.355,7362,0
+SCE_G.US,D,20240327,000000,21.35,21.52,21.26,21.45,16836,0
+SCE_G.US,D,20240328,000000,21.4025,21.4999,21.3,21.39,9459,0
+SCE_G.US,D,20240401,000000,21.37,21.7,21.3241,21.67,10535,0
+SCE_G.US,D,20240402,000000,21.31,21.63,21.24,21.51,19106,0
+SCE_G.US,D,20240403,000000,21.3623,21.5,21.2199,21.27,10823,0
+SCE_G.US,D,20240404,000000,21.55,21.55,21.298,21.34,5692,0
+SCE_G.US,D,20240405,000000,21.3,21.4999,21.25,21.38,9004,0
+SCE_G.US,D,20240408,000000,21.35,21.55,21.35,21.5,10337,0
+SCE_G.US,D,20240409,000000,21.21,21.4895,21.21,21.4895,19306,0
+SCE_G.US,D,20240410,000000,21.22,21.29,21.145,21.29,9619,0
+SCE_G.US,D,20240411,000000,21.13,21.13,20.85,20.86,8475,0
+SCE_G.US,D,20240412,000000,20.83,21.3299,20.83,20.9003,3636,0
+SCE_G.US,D,20240415,000000,20.7,20.7,20.21,20.25,14917,0
+SCE_G.US,D,20240416,000000,20.25,20.33,19.9675,19.9675,11774,0
+SCE_G.US,D,20240417,000000,20.11,20.39,19.97,19.97,14351,0
+SCE_G.US,D,20240418,000000,20.01,20.105,19.88,19.9005,8757,0
+SCE_G.US,D,20240419,000000,19.87,20.1199,19.82,19.93,12116,0
+SCE_G.US,D,20240422,000000,19.99,20.1333,19.99,20.1333,6407,0
+SCE_G.US,D,20240423,000000,20.18,20.31,20.0009,20.31,6933,0
+SCE_G.US,D,20240424,000000,20.25,20.605,19.77,19.95,26158,0
+SCE_G.US,D,20240425,000000,19.73,19.9258,19.33,19.65,31606,0
+SCE_G.US,D,20240426,000000,19.81,20.05,19.8,19.9,18016,0
+SCE_G.US,D,20240429,000000,19.9,20.125,19.9,19.97,17342,0
+SCE_G.US,D,20240430,000000,19.95,20.1499,19.81,19.81,9612,0
+SCE_G.US,D,20240501,000000,19.8986,20.0799,19.865,20,8190,0
+SCE_G.US,D,20240502,000000,19.88,20.16,19.59,19.95,11128,0
+SCE_G.US,D,20240503,000000,19.99,20.338,19.99,20.28,2830,0
+SCE_G.US,D,20240506,000000,19.9601,20.69,19.9601,20.69,5548,0
+SCE_G.US,D,20240507,000000,20.72,20.72,20.3406,20.66,12529,0
+SCE_G.US,D,20240508,000000,20.31,20.54,20.15,20.21,6799,0
+SCE_G.US,D,20240509,000000,20.05,20.15,19.89,19.966,8873,0
+SCE_G.US,D,20240510,000000,20.07,20.0899,19.8573,19.9,12649,0
+SCE_G.US,D,20240513,000000,20.1412,20.1627,19.9,19.9,6174,0
+SCE_G.US,D,20240514,000000,19.92,20.045,19.75,19.78,11338,0
+SCE_G.US,D,20240515,000000,20.01,20.13,19.87,20.13,8887,0
+SCE_G.US,D,20240516,000000,20.1599,20.33,20.1,20.1,7753,0
+SCE_G.US,D,20240517,000000,20.01,20.2417,20.0015,20.1109,4083,0
+SCE_G.US,D,20240520,000000,20.1,20.1666,20,20.15,6468,0
+SCE_G.US,D,20240521,000000,20.04,20.18,20,20.08,15464,0
+SCE_G.US,D,20240522,000000,20.03,20.25,19.8,19.8,19099,0
+SCE_G.US,D,20240523,000000,19.82,19.9379,19.37,19.48,15397,0
+SCE_G.US,D,20240524,000000,19.62,19.69,19.48,19.52,11166,0
+SCE_G.US,D,20240528,000000,19.51,19.8899,19.51,19.51,11601,0
+SCE_G.US,D,20240529,000000,19.4,19.56,19.3101,19.36,6437,0
+SCE_G.US,D,20240530,000000,19.36,19.66,19.36,19.4,22522,0
+SCE_G.US,D,20240531,000000,19.7574,19.7581,19.58,19.58,8847,0
+SCE_G.US,D,20240603,000000,19.74,20.015,19.7,19.98,9365,0
+SCE_G.US,D,20240604,000000,20.01,20.19,19.95,20.1755,12218,0
+SCE_G.US,D,20240605,000000,20.095,20.28,20.03,20.2629,18052,0
+SCE_G.US,D,20240606,000000,19.95,20.3811,19.95,20.28,3966,0
+SCE_G.US,D,20240607,000000,20.03,20.28,20.03,20.1338,10178,0
+SCE_G.US,D,20240610,000000,20.03,20.1464,20.0001,20.1,8801,0
+SCE_G.US,D,20240611,000000,20.07,20.1,20.05,20.0934,4587,0
+SCE_G.US,D,20240612,000000,20.17,20.42,20.17,20.33,9015,0
+SCE_G.US,D,20240613,000000,20.27,20.46,20.09,20.44,8642,0
+SCE_G.US,D,20240614,000000,20.15,20.24,19.78,19.78,17973,0
+SCE_G.US,D,20240617,000000,20.07,20.15,19.71,19.71,9507,0
+SCE_G.US,D,20240618,000000,19.88,20.2,19.88,20.11,14307,0
+SCE_G.US,D,20240620,000000,19.97,20.05,19.9507,19.9507,2146,0
+SCE_G.US,D,20240621,000000,19.97,20.0699,19.8501,19.923,5284,0
+SCE_G.US,D,20240624,000000,20.0408,20.14,20,20,4231,0
+SCE_G.US,D,20240625,000000,19.965,20.04,19.8959,19.96,9838,0
+SCE_G.US,D,20240626,000000,19.97,20.15,19.97,20.122,10369,0
+SCE_G.US,D,20240627,000000,20.0609,20.1,19.88,19.88,11262,0
+SCE_G.US,D,20240628,000000,19.8199,19.9095,19.76,19.9,6064,0
+SCE_G.US,D,20240701,000000,19.98,20.2,19.98,20.17,14442,0
+SCE_G.US,D,20240702,000000,20.17,20.18,20.1071,20.18,8570,0
+SCE_G.US,D,20240703,000000,20.2,20.2,20.04,20.2,4203,0
+SCE_G.US,D,20240705,000000,20.2,20.2,20.1036,20.19,4785,0
+SCE_G.US,D,20240708,000000,20.19,20.19,20.1014,20.14,5505,0
+SCE_G.US,D,20240709,000000,20,20.069,19.7,19.75,13576,0
+SCE_G.US,D,20240710,000000,19.89,20.01,19.84,19.87,11631,0
+SCE_G.US,D,20240711,000000,19.98,20.1599,19.98,20.1599,5890,0
+SCE_G.US,D,20240712,000000,20.1559,20.29,20.1559,20.22,31407,0
+SCE_G.US,D,20240715,000000,20.29,20.29,20.16,20.24,15190,0
+SCE_G.US,D,20240716,000000,20.27,20.43,20.25,20.3999,11944,0
+SCE_G.US,D,20240717,000000,20.39,20.48,20.28,20.3982,14312,0
+SCE_G.US,D,20240718,000000,20.47,20.5,20.25,20.44,7943,0
+SCE_G.US,D,20240719,000000,20.3218,20.45,20.2616,20.2616,8174,0
+SCE_G.US,D,20240722,000000,20.37,20.491,20.35,20.46,8064,0
+SCE_G.US,D,20240723,000000,20.4769,20.48,20.28,20.28,9512,0
+SCE_G.US,D,20240724,000000,20.2936,20.2936,20.12,20.23,8700,0
+SCE_G.US,D,20240725,000000,20.35,20.35,20.2638,20.2638,2458,0
+SCE_G.US,D,20240726,000000,20.3251,20.37,20.05,20.06,9721,0
+SCE_G.US,D,20240729,000000,20.0765,20.16,20.01,20.16,4854,0
+SCE_G.US,D,20240730,000000,20.15,20.43,20.15,20.43,11286,0
+SCE_G.US,D,20240731,000000,20.27,20.3,20.09,20.26,9942,0
+SCE_G.US,D,20240801,000000,20.18,20.33,20.06,20.2,28240,0
+SCE_G.US,D,20240802,000000,20.47,20.47,20.04,20.2,10739,0
+SCE_G.US,D,20240805,000000,20,20.2,19.9317,20.01,10815,0
+SCE_G.US,D,20240806,000000,20.33,20.39,19.96,20.36,11612,0
+SCE_G.US,D,20240807,000000,20.36,20.5237,20.23,20.23,14797,0
+SCE_G.US,D,20240808,000000,20.445,20.59,20.3192,20.39,12361,0
+SCE_G.US,D,20240809,000000,20.4204,20.4204,20.3113,20.3113,2681,0
+SCE_G.US,D,20240812,000000,20.38,20.46,20.3374,20.36,8405,0
+SCE_G.US,D,20240813,000000,20.5,20.59,20.409,20.52,11951,0
+SCE_G.US,D,20240814,000000,20.61,20.69,20.47,20.535,3549,0
+SCE_G.US,D,20240815,000000,20.6,20.7,20.39,20.4754,20531,0
+SCE_G.US,D,20240816,000000,20.39,20.7,20.39,20.46,9883,0
+SCE_G.US,D,20240819,000000,20.56,20.9687,20.56,20.7017,8553,0
+SCE_G.US,D,20240820,000000,20.61,20.75,20.59,20.7171,4637,0
+SCE_G.US,D,20240821,000000,20.6331,20.97,20.6331,20.97,7581,0
+SCE_G.US,D,20240822,000000,20.815,20.97,20.815,20.935,1920,0
+SCE_G.US,D,20240823,000000,21.01,21.1,20.86,20.91,5290,0
+SCE_G.US,D,20240826,000000,21.13,21.14,20.89,20.9275,8453,0
+SCE_G.US,D,20240827,000000,21.0013,21.0199,20.73,20.9481,3776,0
+SCE_G.US,D,20240828,000000,20.9501,21.03,20.83,20.83,7193,0
+SCE_G.US,D,20240829,000000,20.84,21,20.84,20.8699,5564,0
+SCE_G.US,D,20240830,000000,20.79,20.8499,20.4,20.6,58597,0
+SCE_G.US,D,20240903,000000,20.8337,20.84,20.5,20.57,11115,0
+SCE_G.US,D,20240904,000000,20.69,20.79,20.65,20.745,7771,0
+SCE_G.US,D,20240905,000000,20.93,21.16,20.85,21.16,16181,0
+SCE_G.US,D,20240906,000000,21.1,21.14,20.9419,21.14,9225,0
+SCE_G.US,D,20240909,000000,21.04,21.36,21.04,21.36,9300,0
+SCE_G.US,D,20240910,000000,21.36,21.59,21.26,21.53,15044,0
+SCE_G.US,D,20240911,000000,21.42,21.66,21.326,21.66,15380,0
+SCE_G.US,D,20240912,000000,21.622,21.68,21.44,21.64,13749,0
+SCE_G.US,D,20240913,000000,21.34,21.57,21.34,21.39,11561,0
+SCE_G.US,D,20240916,000000,21.5,21.54,21.26,21.32,27141,0
+SCE_G.US,D,20240917,000000,21.49,21.55,21.314,21.32,11798,0
+SCE_G.US,D,20240918,000000,21.3494,21.4199,21.25,21.2718,5878,0
+SCE_G.US,D,20240919,000000,21.51,21.51,21.33,21.39,4554,0
+SCE_G.US,D,20240920,000000,21.3949,21.47,21.34,21.4299,12424,0
+SCE_G.US,D,20240923,000000,21.44,21.5,21.42,21.4468,8099,0
+SCE_G.US,D,20240924,000000,21.42,21.45,21.25,21.4,7797,0
+SCE_G.US,D,20240925,000000,21.3949,21.4767,21.35,21.4767,7286,0
+SCE_G.US,D,20240926,000000,21.53,21.54,21.38,21.5,11956,0
+SCE_G.US,D,20240927,000000,21.49,21.54,21.4472,21.54,3583,0
+SCE_G.US,D,20240930,000000,21.42,21.51,21.28,21.35,33016,0
+SCE_G.US,D,20241001,000000,21.22,21.35,21.211,21.35,12665,0
+SCE_G.US,D,20241002,000000,21.35,21.36,21.293,21.293,6330,0
+SCE_G.US,D,20241003,000000,21.45,21.45,21.28,21.3,3793,0
+SCE_G.US,D,20241004,000000,21.44,21.44,21.24,21.3425,5880,0
+SCE_G.US,D,20241007,000000,21.26,21.38,21.07,21.29,13660,0
+SCE_G.US,D,20241008,000000,21.23,21.2899,21.17,21.2881,4902,0
+SCE_G.US,D,20241009,000000,21.38,21.38,21.15,21.3365,3375,0
+SCE_G.US,D,20241010,000000,21.26,21.3637,21.12,21.205,7263,0
+SCE_G.US,D,20241011,000000,21.15,21.54,21.15,21.54,13252,0
+SCE_G.US,D,20241014,000000,21.54,21.55,21.4001,21.55,5725,0
+SCE_G.US,D,20241015,000000,21.59,21.59,21.4468,21.53,51366,0
+SCE_G.US,D,20241016,000000,21.584,21.65,21.54,21.6267,12509,0
+SCE_G.US,D,20241017,000000,21.56,21.64,21.49,21.61,12011,0
+SCE_G.US,D,20241018,000000,21.5302,21.69,21.42,21.48,12033,0
+SCE_G.US,D,20241021,000000,21.26,21.3699,21.15,21.32,12076,0
+SCE_G.US,D,20241022,000000,21.34,21.34,21.1001,21.3,8331,0
+SCE_G.US,D,20241023,000000,21.0901,21.2199,21.03,21.04,10290,0
+SCE_G.US,D,20241024,000000,21.2,21.2,20.97,21.03,9607,0
+SCE_G.US,D,20241025,000000,21.03,21.2899,20.91,21.07,17996,0
+SCE_G.US,D,20241028,000000,21.13,21.3499,20.96,21.29,8723,0
+SCE_G.US,D,20241029,000000,21.16,21.2099,20.97,21.1301,8475,0
+SCE_G.US,D,20241030,000000,21.1745,21.2499,20.98,20.98,6892,0
+SCE_G.US,D,20241031,000000,20.91,21.15,20.7,21.14,17528,0
+SCE_G.US,D,20241101,000000,21.24,21.24,20.8,20.94,16459,0
+SCE_G.US,D,20241104,000000,21.2378,21.25,20.85,21.0938,8568,0
+SCE_G.US,D,20241105,000000,21.125,21.3463,21.0034,21.24,7862,0
+SCE_G.US,D,20241106,000000,21.05,21.05,20.9235,20.99,4776,0
+SCE_G.US,D,20241107,000000,20.84,21.09,20.81,21.09,11266,0
+SCE_G.US,D,20241108,000000,21.17,21.4,21.0801,21.23,19539,0
+SCE_G.US,D,20241111,000000,21.35,21.35,20.9506,21.09,15073,0
+SCE_G.US,D,20241112,000000,21.115,21.115,20.88,20.9,13704,0
+SCE_G.US,D,20241113,000000,21.073814,21.2455,20.78,20.88,20311,0
+SCE_G.US,D,20241114,000000,20.8709,21.22,20.83,21.13,21659,0
+SCE_G.US,D,20241115,000000,20.7952,21.03,20.7952,21.03,7869,0
+SCE_G.US,D,20241118,000000,21,21,20.86,20.91,9252,0
+SCE_G.US,D,20241119,000000,20.9204,21.025,20.86,20.995,21999,0
+SCE_G.US,D,20241120,000000,21,21.07,20.8693,21.06,12290,0
+SCE_G.US,D,20241121,000000,21,21.2777,21,21.2,10634,0
+SCE_G.US,D,20241122,000000,21.22,21.28,21.18,21.28,2752,0
+SCE_G.US,D,20241125,000000,21.235,21.46,21.0662,21.256,6433,0
+SCE_G.US,D,20241126,000000,21.0001,21.21,21,21.21,7609,0
+SCE_G.US,D,20241127,000000,21.205,21.27,21.127,21.155,10188,0
+SCE_G.US,D,20241129,000000,21.14,21.2,21,21,4359,0
+SCE_G.US,D,20241202,000000,21.15,21.2,21.01,21.12,8769,0
+SCE_G.US,D,20241203,000000,21.19,21.354,21.1101,21.2434,21576,0
+SCE_G.US,D,20241204,000000,21.2706,21.43,21.2192,21.27,21154,0
+SCE_G.US,D,20241205,000000,21.43,21.6,21.3,21.58,35965,0
+SCE_G.US,D,20241206,000000,21.51,21.66,21.31,21.62,9278,0
+SCE_G.US,D,20241209,000000,21.45,21.5,21.26,21.28,5988,0
+SCE_G.US,D,20241210,000000,21.3,21.52,21.1,21.455,17615,0
+SCE_G.US,D,20241211,000000,21.5162,21.69,21.12,21.15,11489,0
+SCE_G.US,D,20241212,000000,21.6543,21.6543,20.96,20.97,7429,0
+SCE_G.US,D,20241213,000000,20.76,20.76,20.28,20.6,20182,0
+SCE_G.US,D,20241216,000000,20.7,20.85,20.3,20.3,20727,0
+SCE_G.US,D,20241217,000000,20.21,20.43,20.16,20.205,14155,0
+SCE_G.US,D,20241218,000000,20.3,20.3,19.8226,19.8226,10603,0
+SCE_G.US,D,20241219,000000,19.71,19.7799,19.625,19.67,23224,0
+SCE_G.US,D,20241220,000000,19.7249,20,19.67,20,15671,0
+SCE_G.US,D,20241223,000000,19.8,19.939,19.71,19.71,9395,0
+SCE_G.US,D,20241224,000000,19.8891,19.8891,19.41,19.5069,8065,0
+SCE_G.US,D,20241226,000000,19.4,19.49,19.3,19.34,24289,0
+SCE_G.US,D,20241227,000000,19.302,19.4075,19.302,19.38,31563,0
+SCE_G.US,D,20241230,000000,19.31,19.45,19.01,19.45,26896,0
+SCE_G.US,D,20241231,000000,19.525,19.53,19.35,19.35,103866,0
+SCE_G.US,D,20250102,000000,19.65,19.66,19.4,19.65,12054,0
+SCE_G.US,D,20250103,000000,19.8,20.34,19.7501,20.34,10530,0
+SCE_G.US,D,20250106,000000,20.255,20.3899,20.19,20.2248,9298,0
+SCE_G.US,D,20250107,000000,19.85,19.89,19.62,19.62,13620,0
+SCE_G.US,D,20250108,000000,19.45,19.45,18.404,19.13,70767,0
+SCE_G.US,D,20250110,000000,18.53,18.86,17.96,18.14,135517,0
+SCE_G.US,D,20250113,000000,17.84,17.87,16.96,17.4333,91130,0
+SCE_G.US,D,20250114,000000,17.4,18.45,17.32,18.45,95894,0
+SCE_G.US,D,20250115,000000,18.45,18.8412,18,18.11,148900,0
+SCE_G.US,D,20250116,000000,18.1983,18.85,17.97,18.32,36478,0
+SCE_G.US,D,20250117,000000,18.32,18.6,18.195,18.3,102827,0
+SCE_G.US,D,20250121,000000,18.355,18.5,18.21,18.41,21518,0
+SCE_G.US,D,20250122,000000,18.5875,18.78,18.24,18.51,81335,0
+SCE_G.US,D,20250123,000000,18.37,18.5,18.26,18.3684,24047,0
+SCE_G.US,D,20250124,000000,18.29,18.29,17.7241,17.91,46307,0
+SCE_G.US,D,20250127,000000,17.69,18.36,17.61,18.15,36453,0
+SCE_G.US,D,20250128,000000,18.3,18.3,18,18.1,17873,0
+SCE_G.US,D,20250129,000000,18,18.57,17.9504,18.11,36017,0
+SCE_G.US,D,20250130,000000,18.09,18.2793,17.9039,17.98,19219,0
+SCE_G.US,D,20250131,000000,17.8,18,17.6,17.6,24431,0
+SCE_G.US,D,20250203,000000,17.6,17.75,17.44,17.75,26408,0
+SCE_G.US,D,20250204,000000,17.6146,17.97,17.6146,17.94,15616,0
+SCE_G.US,D,20250205,000000,18.09,18.1899,18,18.0601,24009,0
+SCE_G.US,D,20250206,000000,17.94,18.1,17.57,17.97,55082,0
+SCE_G.US,D,20250207,000000,17.98,17.99,17.75,17.75,29282,0
+SCE_G.US,D,20250210,000000,17.8346,18.0483,17.818,17.97,19219,0
+SCE_G.US,D,20250211,000000,18.05,18.09,17.81,17.82,14046,0
+SCE_G.US,D,20250212,000000,17.7728,17.9354,17.72,17.78,196474,0
+SCE_G.US,D,20250213,000000,18.02,18.02,17.6298,17.89,46461,0
+SCE_G.US,D,20250214,000000,17.8209,17.98,17.6247,17.81,29774,0
+SCE_G.US,D,20250218,000000,18.42,18.42,17.83,17.845,19404,0
+SCE_G.US,D,20250219,000000,17.83,18.09,17.74,18,28227,0
+SCE_G.US,D,20250220,000000,17.85,18.4,17.85,18.3,42104,0
+SCE_G.US,D,20250221,000000,18.28,18.4284,18.19,18.27,20962,0
+SCE_G.US,D,20250224,000000,18.17,18.29,18.06,18.11,17542,0
+SCE_G.US,D,20250225,000000,18.12,18.33,18.0801,18.33,13125,0
+SCE_G.US,D,20250226,000000,18.4,18.63,18.26,18.26,19690,0
+SCE_G.US,D,20250227,000000,18.315,18.59,18.26,18.36,15551,0
+SCE_G.US,D,20250228,000000,18.37,18.63,18.21,18.42,22729,0
+SCE_G.US,D,20250303,000000,18.4,18.7299,18.4,18.65,13384,0
+SCE_G.US,D,20250304,000000,18.6138,18.81,18.5,18.71,19376,0
+SCE_G.US,D,20250305,000000,18.7998,18.84,18.3103,18.74,14468,0
+SCE_G.US,D,20250306,000000,18.5176,18.84,18.25,18.5,25683,0
+SCE_G.US,D,20250307,000000,18.4034,18.59,18.355,18.4,18233,0
+SCE_G.US,D,20250310,000000,18.41,18.6285,18.07,18.36,15215,0
+SCE_G.US,D,20250311,000000,18.48,18.48,18.11,18.11,17630,0
+SCE_G.US,D,20250312,000000,18.15,18.26,17.9029,18,18969,0
+SCE_G.US,D,20250313,000000,18.074,18.1,17.78,17.92,18097,0
+SCE_G.US,D,20250314,000000,17.6,17.7748,17.4,17.6675,17058,0
+SCE_G.US,D,20250317,000000,17.75,18.22,17.62,18,26883,0
+SCE_G.US,D,20250318,000000,17.95,18.1,17.9385,17.94,10802,0
+SCE_G.US,D,20250319,000000,18,18.18,17.85,17.94,16897,0
+SCE_G.US,D,20250320,000000,17.8864,18.05,17.8675,17.8675,10852,0
+SCE_G.US,D,20250321,000000,18.1153,18.35,17.9155,18,16585,0
+SCE_G.US,D,20250324,000000,18,18.25,17.9501,18,38482,0
+SCE_G.US,D,20250325,000000,18,18.0999,17.95,18,25329,0
+SCE_G.US,D,20250326,000000,18.02,18.02,17.76,17.7818,22382,0
+SCE_G.US,D,20250327,000000,17.74,17.83,17.71,17.78,7049,0
+SCE_G.US,D,20250328,000000,17.89,17.99,17.7,17.89,24241,0
+SCE_G.US,D,20250331,000000,17.62,18.2,17.61,18,187670,0
+SCE_G.US,D,20250401,000000,17.986,17.986,17.75,17.75,12405,0
+SCE_G.US,D,20250402,000000,17.76,17.8,17.56,17.675,10839,0
+SCE_G.US,D,20250403,000000,17.59,17.61,17.38,17.465,13378,0
+SCE_G.US,D,20250404,000000,17.444,17.8,17.0701,17.69,20414,0
+SCE_G.US,D,20250407,000000,17.47,17.5715,17.15,17.18,11700,0
+SCE_G.US,D,20250408,000000,17.5672,17.5672,17.2,17.2,12506,0
+SCE_G.US,D,20250409,000000,17.3,18,17.0937,18,27386,0
+SCE_G.US,D,20250410,000000,17.565,17.8,17.16,17.22,7570,0
+SCE_G.US,D,20250411,000000,17.205,17.205,16.4136,16.65,20208,0
+SCE_G.US,D,20250414,000000,17,17.2,16.815,17.15,15390,0
+SCE_G.US,D,20250415,000000,17.2913,17.3,16.88,17.2,11374,0
+SCE_G.US,D,20250416,000000,17.07,17.21,16.9912,17.0501,9687,0
+SCE_G.US,D,20250417,000000,17.06,17.3,17,17,7245,0
+SCE_G.US,D,20250421,000000,17.48,17.48,16.93,16.9859,7783,0
+SCE_G.US,D,20250422,000000,17.84,17.9,17,17.0532,13058,0
+SCE_G.US,D,20250423,000000,17.1106,17.2784,16.996,17.0142,6581,0
+SCE_G.US,D,20250424,000000,17,17.12,16.93,16.93,12514,0
+SCE_G.US,D,20250425,000000,17.0388,17.06,16.85,17.06,14858,0
+SCE_G.US,D,20250428,000000,16.975,17.245,16.96,17.1894,29577,0
+SCE_G.US,D,20250429,000000,17.4205,17.4205,16.973,17.155,9035,0
+SCE_G.US,D,20250430,000000,17.05,17.49,16.82,16.86,12199,0
+SCE_G.US,D,20250501,000000,16.87,17.08,16.7,17.042,9547,0
+SCE_G.US,D,20250502,000000,17,17.31,17,17.1555,13874,0
+SCE_G.US,D,20250505,000000,17.15,17.35,16.98,17.1305,12991,0
+SCE_G.US,D,20250506,000000,17.4899,17.4899,17.02,17.05,12367,0
+SCE_G.US,D,20250507,000000,17.15,17.21,17,17.1188,8722,0
+SCE_G.US,D,20250508,000000,17.075,17.15,16.88,16.95,28564,0
+SCE_G.US,D,20250509,000000,16.9,16.9,16.7,16.7,11349,0
+SCE_G.US,D,20250512,000000,17,17,16.62,16.7342,16768,0
+SCE_G.US,D,20250513,000000,16.88,16.88,16.62,16.62,5885,0
+SCE_G.US,D,20250514,000000,16.62,16.69,16.34,16.34,18707,0
+SCE_G.US,D,20250515,000000,16.34,16.86,16.32,16.86,19543,0
+SCE_G.US,D,20250516,000000,16.755,16.85,16.7,16.7801,7893,0
+SCE_G.US,D,20250519,000000,16.84,16.995,16.78,16.95,11470,0
+SCE_G.US,D,20250520,000000,17.075,17.31,16.84,17.02,12908,0
+SCE_G.US,D,20250521,000000,17.05,17.11,16.7659,17,11112,0
+SCE_G.US,D,20250522,000000,17.0891,17.14,16.8527,17.0736,14828,0
+SCE_G.US,D,20250523,000000,17.17,17.17,16.7528,17.08,18768,0
+SCE_G.US,D,20250527,000000,17.17,17.37,17.092,17.11,12670,0
+SCE_G.US,D,20250528,000000,17.27,17.27,17,17,8210,0
+SCE_G.US,D,20250529,000000,17.195,17.2099,16.9101,17.115,5054,0
+SCE_G.US,D,20250530,000000,16.9862,17.59,16.9862,17.51,43190,0
+SCE_G.US,D,20250602,000000,17.24,17.65,17.02,17.5,22665,0
+SCE_G.US,D,20250603,000000,17.53,17.61,17.07,17.07,11935,0
+SCE_G.US,D,20250604,000000,17.27,17.27,17.02,17.02,5853,0
+SCE_G.US,D,20250605,000000,17.37,17.37,17.0343,17.15,7209,0
+SCE_G.US,D,20250606,000000,17.22,17.27,17.005,17.0131,3665,0
+SCE_G.US,D,20250609,000000,17.02,17.0778,16.74,16.74,17372,0
+SCE_G.US,D,20250610,000000,16.87,16.9,16.65,16.9,7810,0
+SCE_G.US,D,20250611,000000,17,17.11,16.72,16.72,18717,0
+SCE_G.US,D,20250612,000000,16.8521,16.8554,16.6351,16.84,11013,0
+SCE_G.US,D,20250613,000000,16.51,16.6049,16.4302,16.44,7632,0
+SCE_G.US,D,20250616,000000,16.6983,16.85,16.49,16.785,19038,0
+SCE_G.US,D,20250617,000000,16.72,16.9999,16.7132,16.72,17624,0
+SCE_G.US,D,20250618,000000,16.815,16.815,16.42,16.42,14442,0
+SCE_G.US,D,20250620,000000,17.0612,17.0612,16.46,16.52,12321,0
+SCE_G.US,D,20250623,000000,16.47,16.7,16.4,16.6306,13036,0
+SCE_G.US,D,20250624,000000,16.7144,16.86,16.65,16.65,8338,0
+SCE_G.US,D,20250625,000000,16.69,16.89,16.35,16.8,25710,0
+SCE_G.US,D,20250626,000000,16.63,16.8,16.5996,16.76,4820,0
+SCE_G.US,D,20250627,000000,16.69,16.948,16.69,16.76,11894,0
+SCE_G.US,D,20250630,000000,16.8,16.91,16.25,16.26,49885,0
+SCE_G.US,D,20250701,000000,16.45,16.8099,16.28,16.37,29691,0
+SCE_G.US,D,20250702,000000,16.5462,16.5599,16.4258,16.5,12194,0
+SCE_G.US,D,20250703,000000,16.44,16.7663,16.4,16.7,7817,0
+SCE_G.US,D,20250707,000000,16.6187,16.72,16.4132,16.7,15451,0
+SCE_G.US,D,20250708,000000,16.62,16.7297,16.54,16.705,5866,0
+SCE_G.US,D,20250709,000000,16.6867,16.95,16.535,16.84,13452,0
+SCE_G.US,D,20250710,000000,16.6,16.8251,16.6,16.8,4975,0
+SCE_G.US,D,20250711,000000,16.884,16.884,16.48,16.4954,8533,0
+SCE_G.US,D,20250714,000000,16.66,16.7,16.33,16.33,8079,0
+SCE_G.US,D,20250715,000000,16.38,16.38,16.28,16.297,7995,0
+SCE_G.US,D,20250716,000000,16.26,16.3,16.08,16.2,15199,0
+SCE_G.US,D,20250717,000000,16.5061,16.5061,16.12,16.18,3587,0
+SCE_G.US,D,20250718,000000,16.21,16.245,16.09,16.2,12098,0
+SCE_G.US,D,20250721,000000,16.305,16.6,16.14,16.3,10367,0
+SCE_G.US,D,20250722,000000,16.1968,16.4299,16.17,16.4,10607,0
+SCE_G.US,D,20250723,000000,16.35,16.5399,16.3,16.39,11162,0
+SCE_G.US,D,20250724,000000,16.48,16.5,16.1701,16.19,6239,0
+SCE_G.US,D,20250725,000000,16.365,16.4867,16.13,16.275,16988,0
+SCE_G.US,D,20250728,000000,16.32,16.355,16.15,16.22,16040,0
+SCE_G.US,D,20250729,000000,16.27,16.4,16.1,16.175,77747,0
+SCE_G.US,D,20250730,000000,16.25,16.33,16.03,16.08,215859,0
+SCE_G.US,D,20250731,000000,16.2,16.59,16.1,16.47,305864,0
+SCE_G.US,D,20250801,000000,16.44,16.67,16.21,16.59,57884,0
+SCE_G.US,D,20250804,000000,16.59,17.1173,16.49,17.08,31184,0
+SCE_G.US,D,20250805,000000,16.87,17.35,16.61,17.28,16643,0
+SCE_G.US,D,20250806,000000,17.25,17.4,17.25,17.31,10146,0
+SCE_G.US,D,20250807,000000,17.39,17.39,16.52,16.89,68580,0
+SCE_G.US,D,20250808,000000,16.775,17,16.775,16.97,149429,0
+SCE_G.US,D,20250811,000000,16.92,17.2017,16.92,17.18,26870,0
+SCE_G.US,D,20250812,000000,17.2499,17.2499,17.0167,17.12,10230,0
+SCE_G.US,D,20250813,000000,17.26,17.53,17.23,17.41,65631,0
+SCE_G.US,D,20250814,000000,17.34,17.4674,17.27,17.38,7615,0
+SCE_G.US,D,20250815,000000,17.3171,17.44,17.3,17.314913,6084,0
+SCE_G.US,D,20250818,000000,17.55,17.55,17.1001,17.2071,12604,0
+SCE_G.US,D,20250819,000000,17.4,17.44,17.1944,17.37,11590,0
+SCE_G.US,D,20250820,000000,17.3455,17.5,17.3455,17.44,16632,0
+SCE_G.US,D,20250821,000000,17.4,17.6,17.31,17.58,31133,0
+SCE_G.US,D,20250822,000000,17.545,17.8,17.43,17.74,20663,0
+SCE_G.US,D,20250825,000000,17.7,17.91,17.35,17.36,20848,0
+SCE_G.US,D,20250826,000000,17.5742,17.79,17.2308,17.37,18216,0
+SCE_G.US,D,20250827,000000,17.4153,17.5999,17.12,17.13,21003,0
+SCE_G.US,D,20250828,000000,17.09,17.1982,17,17.06,53708,0
+SCE_G.US,D,20250829,000000,17.375,17.375,16.89,16.91,31610,0
+SCE_G.US,D,20250902,000000,17.095,17.095,16.918,17.04,52490,0
+SCE_G.US,D,20250903,000000,17.11,17.16,17,17.02,57761,0
+SCE_G.US,D,20250904,000000,17,17.16,17,17.02,315283,0
+SCE_G.US,D,20250905,000000,17.1,17.23,17.0101,17.21,55258,0
+SCE_G.US,D,20250908,000000,17.33,17.46,17.26,17.44,65591,0
+SCE_G.US,D,20250909,000000,17.46,17.6,17.2801,17.55,43839,0
+SCE_G.US,D,20250910,000000,17.5675,17.7,17.49,17.67,16368,0
+SCE_G.US,D,20250911,000000,17.74,18.0601,17.67,18.02,24008,0
+SCE_G.US,D,20250912,000000,17.82,17.82,17.5301,17.73,23329,0
+SCE_G.US,D,20250915,000000,17.795,17.9499,17.75,17.784,31707,0
+SCE_G.US,D,20250916,000000,17.765,17.9399,17.75,17.75,28546,0
+SCE_G.US,D,20250917,000000,17.8,17.85,17.65,17.78,25584,0
+SCE_G.US,D,20250918,000000,17.8408,17.86,17.65,17.6604,27562,0
+SCE_G.US,D,20250919,000000,17.7104,17.7666,17.5,17.5,16319,0
+SCE_G.US,D,20250922,000000,17.55,17.6194,17.5,17.555,19145,0
+SCE_G.US,D,20250923,000000,17.5,17.53,17.27,17.27,12806,0
+SCE_G.US,D,20250924,000000,17.35,17.4444,17.26,17.3,15522,0
+SCE_G.US,D,20250925,000000,17.26,17.3,17.18,17.2,13593,0
+SCE_G.US,D,20250926,000000,17.3,17.3,17.05,17.08,19881,0
+SCE_G.US,D,20250929,000000,17.2,17.49,17.05,17.42,36800,0
+SCE_G.US,D,20250930,000000,17.47,17.6,17.13,17.15,55380,0
+SCE_G.US,D,20251001,000000,17.2001,17.33,17.19,17.32,29756,0
+SCE_G.US,D,20251002,000000,17.325,17.38,17.26,17.28,9198,0
+SCE_G.US,D,20251003,000000,17.17,17.23,17.09,17.23,19677,0
+SCE_G.US,D,20251006,000000,17.19,17.2,17.0144,17.1199,16135,0
+SCE_G.US,D,20251007,000000,17.16,17.16,16.85,16.91,31038,0
+SCE_G.US,D,20251008,000000,17,17,16.84,16.95,22403,0
+SCE_G.US,D,20251009,000000,16.92,16.92,16.52,16.68,37568,0
+SCE_G.US,D,20251010,000000,16.635,16.74,16.54,16.66,23523,0
+SCE_G.US,D,20251013,000000,16.7512,16.7765,16.51,16.6,25043,0
+SCE_G.US,D,20251014,000000,16.6,16.66,16.53,16.62,22485,0
+SCE_G.US,D,20251015,000000,16.708,16.735,16.5901,16.62,16383,0
+SCE_G.US,D,20251016,000000,16.63,16.8,16.48,16.48,20558,0
+SCE_G.US,D,20251017,000000,16.5,16.6,16.1612,16.22,19273,0
+SCE_G.US,D,20251020,000000,16.26,16.45,16.22,16.25,58156,0
+SCE_G.US,D,20251021,000000,16.26,16.375,16.235,16.29,20474,0
+SCE_G.US,D,20251022,000000,16.68,16.68,16.28,16.3,13412,0
+SCE_G.US,D,20251023,000000,16.3001,16.44,16.3001,16.33,19513,0
+SCE_G.US,D,20251024,000000,16.4991,16.4991,16.3,16.32,57716,0
+SCE_G.US,D,20251027,000000,16.5565,16.6,16.3512,16.47,24074,0
+SCE_G.US,D,20251028,000000,16.3761,16.43,16.32,16.4,29488,0
+SCE_G.US,D,20251029,000000,16.4612,16.785,16.35,16.71,60398,0
+SCE_G.US,D,20251030,000000,16.91,16.91,16.53,16.55,5792,0
+SCE_G.US,D,20251031,000000,16.47,16.5388,16.4,16.41,35366,0
+SCE_G.US,D,20251103,000000,16.45,16.6,16.35,16.43,55619,0
+SCE_G.US,D,20251104,000000,16.36,16.5686,16.25,16.31,36297,0
+SCE_G.US,D,20251105,000000,16.3,16.5,16.29,16.48,27537,0
+SCE_G.US,D,20251106,000000,16.48,16.57,16.4,16.559,30938,0
+SCE_G.US,D,20251107,000000,16.525,16.62,16.41,16.57,15777,0
+SCE_G.US,D,20251110,000000,16.66,16.81,16.57,16.73,18104,0
+SCE_G.US,D,20251111,000000,16.75,16.99,16.725,16.99,15468,0
+SCE_G.US,D,20251112,000000,16.9105,17,16.6,16.74,16594,0
+SCE_G.US,D,20251113,000000,16.815,16.8699,16.58,16.6,21892,0
+SCE_G.US,D,20251114,000000,16.75,16.77,16.615,16.67,6738,0
+SCE_G.US,D,20251117,000000,16.76,16.8787,16.59,16.81,27481,0
+SCE_G.US,D,20251118,000000,16.81,16.8801,16.74,16.81,17949,0
+SCE_G.US,D,20251119,000000,16.96,17.17,16.96,17.01,17441,0
+SCE_G.US,D,20251120,000000,17.11,17.43,17.08,17.23,49016,0
+SCE_G.US,D,20251121,000000,17.32,17.5,17.25,17.43,43732,0
+SCE_G.US,D,20251124,000000,17.53,17.53,17.36,17.37,20508,0
+SCE_G.US,D,20251125,000000,17.28,17.42,17.28,17.33,24677,0
+SCE_G.US,D,20251126,000000,17.39,17.58,17.36,17.47,38653,0
+SCE_G.US,D,20251128,000000,17.23,17.58,17.23,17.43,16558,0
+SCE_G.US,D,20251201,000000,17.375,17.59,17.3,17.52,24424,0
+SCE_G.US,D,20251202,000000,17.58,17.73,17.4001,17.61,33973,0
+SCE_G.US,D,20251203,000000,17.61,17.69,17.5001,17.63,16516,0
+SCE_G.US,D,20251204,000000,17.73,17.76,17.6,17.76,26479,0
+SCE_G.US,D,20251205,000000,17.6905,17.78,17.65,17.74,22426,0
+SCE_G.US,D,20251208,000000,17.74,17.86,17.65,17.745,45683,0
+SCE_G.US,D,20251209,000000,17.75,17.79,17.69,17.76,18399,0
+SCE_G.US,D,20251210,000000,17.74,17.79,17.6501,17.745,32142,0
+SCE_G.US,D,20251211,000000,17.75,17.79,17.63,17.78,33037,0
+SCE_G.US,D,20251212,000000,17.66,17.66,17.52,17.6,16443,0
+SCE_G.US,D,20251215,000000,17.5857,17.825,17.545,17.79,59831,0
+SCE_G.US,D,20251216,000000,17.83,17.9199,17.79,17.89,23524,0
+SCE_G.US,D,20251217,000000,17.82,18.07,17.82,18.0337,47463,0
+SCE_G.US,D,20251218,000000,18,18.1,17.8,17.81,40211,0
+SCE_G.US,D,20251219,000000,17.7,18,17.7,18,47051,0
+SCE_G.US,D,20251222,000000,17.951,18,17.6,17.835,17369,0
+SCE_G.US,D,20251223,000000,17.96,18,17.6145,17.86,19858,0
+SCE_G.US,D,20251224,000000,17.85,17.9201,17.8,17.9201,3513,0
+SCE_G.US,D,20251226,000000,17.9111,17.99,17.87,17.89,20490,0
+SCE_G.US,D,20251229,000000,17.89,17.945,17.8,17.84,25632,0
+SCE_G.US,D,20251230,000000,17.85,17.93,17.841,17.93,17364,0
+SCE_G.US,D,20251231,000000,17.93,17.93,17.72,17.73,34883,0
+SCE_G.US,D,20260102,000000,17.89,18.25,17.76,18.2,34398,0
+SCE_G.US,D,20260105,000000,18.26,18.26,17.8,17.88,16253,0
+SCE_G.US,D,20260106,000000,18.07,18.2,18.03,18.16,12101,0
+SCE_G.US,D,20260107,000000,18.25,18.62,18.25,18.41,27575,0
+SCE_G.US,D,20260108,000000,18.4001,18.59,18.4,18.4,11380,0
+SCE_G.US,D,20260109,000000,18.405,18.63,18.2754,18.4198,25522,0
+SCE_G.US,D,20260112,000000,18.3864,18.6079,18.3101,18.46,13374,0
+SCE_G.US,D,20260113,000000,18.4,18.7499,18.19,18.4,51032,0
+SCE_G.US,D,20260114,000000,18.41,18.704,18.3566,18.6,18600,0
+SCE_G.US,D,20260115,000000,18.515,18.86,18.3435,18.86,14862,0
+SCE_G.US,D,20260116,000000,18.75,18.9,18.73,18.86,8982,0
+SCE_G.US,D,20260120,000000,18.6978,18.86,18.6978,18.73,29645,0
+SCE_G.US,D,20260121,000000,18.72,18.7699,18.5325,18.621,8701,0
+SCE_G.US,D,20260122,000000,18.96,18.96,18.53,18.74,14330,0
+SCE_G.US,D,20260123,000000,18.51,18.78,18.51,18.78,53436,0
+SCE_G.US,D,20260126,000000,18.5,18.77,18.5,18.63,9767,0
+SCE_G.US,D,20260127,000000,18.725,18.8216,18.6746,18.76,9528,0
+SCE_G.US,D,20260128,000000,18.75,18.75,18.59,18.6501,8583,0
+SCE_G.US,D,20260129,000000,18.657374,18.8569,18.54,18.54,15397,0
+SCE_G.US,D,20260130,000000,18.55,18.6299,18.43,18.45,16206,0
+SCE_G.US,D,20260202,000000,18.75,18.88,18.56,18.8,120446,0
+SCE_G.US,D,20260203,000000,18.875,18.93,18.85,18.91,11544,0
+SCE_G.US,D,20260204,000000,18.91,19,18.68,18.69,15409,0
+SCE_G.US,D,20260205,000000,18.795,18.8899,18.61,18.725,4221,0
+SCE_G.US,D,20260206,000000,18.65,18.86,18.5712,18.75,25677,0
+SCE_G.US,D,20260209,000000,18.76,18.82,18.75,18.76,6814,0
+SCE_G.US,D,20260210,000000,18.85,19.2,18.77,19.15,17064,0
+SCE_G.US,D,20260211,000000,19.1,19.365,18.9055,19.17,16700,0
+SCE_G.US,D,20260212,000000,19.1,19.21,19.08,19.13,3188,0
+SCE_G.US,D,20260213,000000,19.3,19.325,19.15,19.2199,10526,0
+SCE_G.US,D,20260217,000000,19.3,19.3999,19.03,19.26,34689,0
+SCE_G.US,D,20260218,000000,19.465,19.57,19.355,19.355,2632,0
diff --git a/daily/us/nyse stocks/2/sce_k.us.txt b/daily/us/nyse stocks/2/sce_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24de02f5ff7f63dac80ade22be05e57d57f0a565
--- /dev/null
+++ b/daily/us/nyse stocks/2/sce_k.us.txt	
@@ -0,0 +1,2501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCE_K.US,D,20160310,000000,25.97,26.4,25.97,25.97,323552,0
+SCE_K.US,D,20160311,000000,25.9899,26.33,25.9899,26.25,191141,0
+SCE_K.US,D,20160314,000000,26.25,26.3,26.07,26.16,269905,0
+SCE_K.US,D,20160315,000000,26,26.14,26,26.06,338352,0
+SCE_K.US,D,20160316,000000,26.17,26.19,26.05,26.09,46861,0
+SCE_K.US,D,20160317,000000,26.13,26.19,26.08,26.17,89910,0
+SCE_K.US,D,20160318,000000,26.17,26.28,26.11,26.28,128340,0
+SCE_K.US,D,20160321,000000,26.25,26.25,26.16,26.16,20393,0
+SCE_K.US,D,20160322,000000,26.16,26.3,26.16,26.28,34087,0
+SCE_K.US,D,20160323,000000,26.2704,26.4399,26.2704,26.42,64049,0
+SCE_K.US,D,20160324,000000,26.4,26.4,26.28,26.37,22700,0
+SCE_K.US,D,20160328,000000,26.44,26.515,26.3401,26.4701,29328,0
+SCE_K.US,D,20160329,000000,26.5199,26.53,26.36,26.45,26984,0
+SCE_K.US,D,20160330,000000,26.46,26.6,26.44,26.5,163514,0
+SCE_K.US,D,20160331,000000,26.53,26.73,26.44,26.65,292896,0
+SCE_K.US,D,20160401,000000,26.5505,26.68,26.48,26.59,118318,0
+SCE_K.US,D,20160404,000000,26.52,26.65,26.52,26.64,130965,0
+SCE_K.US,D,20160405,000000,26.68,26.68,26.46,26.47,153976,0
+SCE_K.US,D,20160406,000000,26.55,26.55,26.45,26.47,338700,0
+SCE_K.US,D,20160407,000000,26.53,26.55,26.23,26.41,144123,0
+SCE_K.US,D,20160408,000000,26.47,26.55,26.36,26.45,569399,0
+SCE_K.US,D,20160411,000000,26.55,26.6,26.5298,26.55,73704,0
+SCE_K.US,D,20160412,000000,26.63,26.63,26.48,26.54,72173,0
+SCE_K.US,D,20160413,000000,26.6,26.6,26.5,26.5,39695,0
+SCE_K.US,D,20160414,000000,26.55,26.62,26.53,26.62,56671,0
+SCE_K.US,D,20160415,000000,26.6,26.71,26.45,26.71,1131770,0
+SCE_K.US,D,20160418,000000,26.6856,26.6856,26.53,26.65,30862,0
+SCE_K.US,D,20160419,000000,26.78,26.78,26.65,26.69,47882,0
+SCE_K.US,D,20160420,000000,26.8,26.8,26.69,26.78,102727,0
+SCE_K.US,D,20160421,000000,26.8,26.94,26.8,26.93,23816,0
+SCE_K.US,D,20160422,000000,26.94,26.99,26.94,26.98,17372,0
+SCE_K.US,D,20160425,000000,26.99,26.99,26.8544,26.8999,7059,0
+SCE_K.US,D,20160426,000000,26.9,26.98,26.8985,26.97,10200,0
+SCE_K.US,D,20160427,000000,26.97,27.08,26.9315,27.08,31242,0
+SCE_K.US,D,20160428,000000,27,27.15,26.99,27.13,15141,0
+SCE_K.US,D,20160429,000000,27.14,27.15,26.955,27.02,27410,0
+SCE_K.US,D,20160502,000000,27.06,27.18,27.02,27.15,17633,0
+SCE_K.US,D,20160503,000000,27.05,27.12,26.91,27.03,26613,0
+SCE_K.US,D,20160504,000000,27.086,27.35,27.04,27.29,26839,0
+SCE_K.US,D,20160505,000000,27.29,27.33,27.11,27.22,30910,0
+SCE_K.US,D,20160506,000000,27.4,27.4,27.18,27.21,15864,0
+SCE_K.US,D,20160509,000000,27.43,27.5,27.04,27.14,30175,0
+SCE_K.US,D,20160510,000000,27.07,27.22,26.94,27,75013,0
+SCE_K.US,D,20160511,000000,27.09,27.09,26.96,27.05,39419,0
+SCE_K.US,D,20160512,000000,27.05,27.27,27.05,27.26,23557,0
+SCE_K.US,D,20160513,000000,27.27,27.98,27.2229,27.79,54906,0
+SCE_K.US,D,20160516,000000,27.75,27.85,27.72,27.84,30861,0
+SCE_K.US,D,20160517,000000,27.68,27.9299,27.68,27.9,11190,0
+SCE_K.US,D,20160518,000000,27.93,27.94,27.7409,27.81,15716,0
+SCE_K.US,D,20160519,000000,27.92,27.92,27.65,27.82,12709,0
+SCE_K.US,D,20160520,000000,27.89,27.9,27.72,27.86,18267,0
+SCE_K.US,D,20160523,000000,27.92,28.5,27.8101,28.32,32177,0
+SCE_K.US,D,20160524,000000,28.39,28.79,28.39,28.46,26316,0
+SCE_K.US,D,20160525,000000,28.61,28.66,28.4923,28.64,15808,0
+SCE_K.US,D,20160526,000000,28.75,28.92,28.47,28.6,15608,0
+SCE_K.US,D,20160527,000000,28.7,28.81,28.6801,28.8,14989,0
+SCE_K.US,D,20160531,000000,28.82,28.89,28.51,28.58,41929,0
+SCE_K.US,D,20160601,000000,28.69,28.69,28.53,28.6,12445,0
+SCE_K.US,D,20160602,000000,28.69,28.69,28.48,28.6,19705,0
+SCE_K.US,D,20160603,000000,28.65,28.74,28.53,28.74,116942,0
+SCE_K.US,D,20160606,000000,28.88,28.88,28.65,28.784,31028,0
+SCE_K.US,D,20160607,000000,28.84,28.84,28.59,28.7,33936,0
+SCE_K.US,D,20160608,000000,28.73,28.74,28.63,28.71,33131,0
+SCE_K.US,D,20160609,000000,28.79,28.79,28.6,28.69,35411,0
+SCE_K.US,D,20160610,000000,28.49,28.49,27.94,27.94,47799,0
+SCE_K.US,D,20160613,000000,28.18,28.23,27.88,27.8946,24703,0
+SCE_K.US,D,20160614,000000,27.94,28,27.6301,27.85,33135,0
+SCE_K.US,D,20160615,000000,27.94,27.96,27.68,27.8,16410,0
+SCE_K.US,D,20160616,000000,27.83,27.94,27.76,27.87,48350,0
+SCE_K.US,D,20160617,000000,27.91,28.18,27.88,28.12,28966,0
+SCE_K.US,D,20160620,000000,28.32,28.49,28.0467,28.27,41343,0
+SCE_K.US,D,20160621,000000,28.36,28.39,28.17,28.3699,27578,0
+SCE_K.US,D,20160622,000000,28.38,28.39,28.25,28.31,27073,0
+SCE_K.US,D,20160623,000000,28.39,28.39,28.13,28.2,21116,0
+SCE_K.US,D,20160624,000000,28.18,28.28,27.61,28.25,24548,0
+SCE_K.US,D,20160627,000000,28.1,28.28,27.9669,28.08,13108,0
+SCE_K.US,D,20160628,000000,28.29,28.39,28.1,28.36,38200,0
+SCE_K.US,D,20160629,000000,28.4,28.44,28.2148,28.33,16700,0
+SCE_K.US,D,20160630,000000,28.47,28.8,28.06,28.55,29732,0
+SCE_K.US,D,20160701,000000,28.71,28.71,28.32,28.5,32685,0
+SCE_K.US,D,20160705,000000,28.6,28.6,28.23,28.52,25978,0
+SCE_K.US,D,20160706,000000,28.54,28.54,28.2,28.5,33322,0
+SCE_K.US,D,20160707,000000,28.54,28.54,28.31,28.54,44879,0
+SCE_K.US,D,20160708,000000,28.65,28.93,28.45,28.51,67191,0
+SCE_K.US,D,20160711,000000,28.55,28.938,28.4,28.58,30086,0
+SCE_K.US,D,20160712,000000,28.89,28.98,28.78,28.9,19536,0
+SCE_K.US,D,20160713,000000,28.95,29.09,28.68,28.73,34312,0
+SCE_K.US,D,20160714,000000,28.94,28.94,28.51,28.69,35429,0
+SCE_K.US,D,20160715,000000,28.82,28.88,28.72,28.72,52650,0
+SCE_K.US,D,20160718,000000,28.87,28.87,28.69,28.8,20641,0
+SCE_K.US,D,20160719,000000,28.91,28.93,28.87,28.88,34630,0
+SCE_K.US,D,20160720,000000,28.77,28.79,28.66,28.7,63946,0
+SCE_K.US,D,20160721,000000,28.77,28.77,28.6,28.66,32311,0
+SCE_K.US,D,20160722,000000,28.77,28.77,28.59,28.6,44058,0
+SCE_K.US,D,20160725,000000,28.77,28.97,28.67,28.72,30655,0
+SCE_K.US,D,20160726,000000,28.79,28.82,28.72,28.82,29495,0
+SCE_K.US,D,20160727,000000,28.88,29.02,28.83,29.02,25006,0
+SCE_K.US,D,20160728,000000,29.02,29.09,28.8,28.83,39123,0
+SCE_K.US,D,20160729,000000,28.99,29.01,28.82,28.86,41933,0
+SCE_K.US,D,20160801,000000,28.95,29.2399,28.95,29.1399,18795,0
+SCE_K.US,D,20160802,000000,29.14,29.14,28.95,29.06,27567,0
+SCE_K.US,D,20160803,000000,29.08,29.08,28.8461,28.86,38348,0
+SCE_K.US,D,20160804,000000,28.89,28.89,28.7805,28.84,23892,0
+SCE_K.US,D,20160805,000000,28.89,28.89,28.79,28.83,18860,0
+SCE_K.US,D,20160808,000000,29.1,29.1,28.79,28.82,28997,0
+SCE_K.US,D,20160809,000000,28.89,28.89,28.71,28.82,52280,0
+SCE_K.US,D,20160810,000000,28.89,28.89,28.83,28.86,33390,0
+SCE_K.US,D,20160811,000000,28.86,28.86,28.776,28.8,47814,0
+SCE_K.US,D,20160812,000000,28.85,28.85,28.75,28.83,51520,0
+SCE_K.US,D,20160815,000000,28.97,28.97,28.76,28.7701,27550,0
+SCE_K.US,D,20160816,000000,28.92,28.93,28.78,28.91,87779,0
+SCE_K.US,D,20160817,000000,28.94,29.1,28.93,29.1,25928,0
+SCE_K.US,D,20160818,000000,29.16,29.23,28.9551,29.13,67858,0
+SCE_K.US,D,20160819,000000,29.15,29.17,28.84,28.91,25929,0
+SCE_K.US,D,20160822,000000,28.97,29.19,28.95,29.19,17657,0
+SCE_K.US,D,20160823,000000,29.19,29.19,28.94,29.07,70629,0
+SCE_K.US,D,20160824,000000,29.07,29.12,29.03,29.12,19954,0
+SCE_K.US,D,20160825,000000,29.1,29.39,29.1,29.29,29232,0
+SCE_K.US,D,20160826,000000,29.29,29.38,29.14,29.38,19596,0
+SCE_K.US,D,20160829,000000,29.39,29.6775,29.3708,29.57,26845,0
+SCE_K.US,D,20160830,000000,29.57,29.59,29.45,29.59,48990,0
+SCE_K.US,D,20160831,000000,29.59,29.63,29.51,29.54,68715,0
+SCE_K.US,D,20160901,000000,29.53,29.67,29.5,29.66,43314,0
+SCE_K.US,D,20160902,000000,29.66,30.05,29.66,29.95,32877,0
+SCE_K.US,D,20160906,000000,29.99,30,29.8242,29.92,14473,0
+SCE_K.US,D,20160907,000000,30.04,30.25,29.95,30.195,22285,0
+SCE_K.US,D,20160908,000000,30.2,30.2,30.129,30.17,46545,0
+SCE_K.US,D,20160909,000000,30.23,30.23,29.82,30.08,52285,0
+SCE_K.US,D,20160912,000000,29.75,29.84,29.6,29.77,41265,0
+SCE_K.US,D,20160913,000000,29.93,29.93,29.56,29.71,62442,0
+SCE_K.US,D,20160914,000000,29.85,29.85,29.5,29.82,19438,0
+SCE_K.US,D,20160915,000000,29.82,29.92,29.44,29.55,58684,0
+SCE_K.US,D,20160916,000000,29.7,29.7,29.24,29.31,18734,0
+SCE_K.US,D,20160919,000000,29.69,29.69,29.3,29.43,60340,0
+SCE_K.US,D,20160920,000000,29.7,29.7,29.37,29.59,18085,0
+SCE_K.US,D,20160921,000000,29.67,29.7,29.41,29.59,26193,0
+SCE_K.US,D,20160922,000000,30,30.28,29.75,29.92,22617,0
+SCE_K.US,D,20160923,000000,30.47,30.47,30,30.19,33436,0
+SCE_K.US,D,20160926,000000,30.18,30.8099,29.7,30.01,53496,0
+SCE_K.US,D,20160927,000000,30.15,30.15,29.8,30,22904,0
+SCE_K.US,D,20160928,000000,30,30.11,29.905,30.03,45127,0
+SCE_K.US,D,20160929,000000,30.2,30.2,29.47,29.63,39792,0
+SCE_K.US,D,20160930,000000,29.9,29.99,29.47,29.69,47430,0
+SCE_K.US,D,20161003,000000,29.83,29.92,29.604,29.77,17373,0
+SCE_K.US,D,20161004,000000,29.78,29.78,29.67,29.72,14845,0
+SCE_K.US,D,20161005,000000,29.78,29.78,29.5,29.56,12095,0
+SCE_K.US,D,20161006,000000,29.68,29.69,29.341,29.51,18377,0
+SCE_K.US,D,20161007,000000,29.78,30.47,28.6,29.2578,21895,0
+SCE_K.US,D,20161010,000000,29.66,29.66,29.09,29.28,13312,0
+SCE_K.US,D,20161011,000000,29.64,29.64,28.88,29.11,11645,0
+SCE_K.US,D,20161012,000000,28.95,29.11,28.18,28.8,10677,0
+SCE_K.US,D,20161013,000000,28.86,28.86,28.28,28.785,17602,0
+SCE_K.US,D,20161014,000000,28.84,28.84,28.42,28.5,68334,0
+SCE_K.US,D,20161017,000000,28.7,28.7,28.5,28.61,9699,0
+SCE_K.US,D,20161018,000000,28.66,28.78,28.53,28.73,31157,0
+SCE_K.US,D,20161019,000000,28.85,28.88,28.69,28.75,250671,0
+SCE_K.US,D,20161020,000000,28.83,28.83,28.16,28.44,34772,0
+SCE_K.US,D,20161021,000000,28.55,28.61,28.35,28.61,31427,0
+SCE_K.US,D,20161024,000000,28.85,28.85,28.28,28.36,25726,0
+SCE_K.US,D,20161025,000000,28.36,28.47,28.36,28.46,18014,0
+SCE_K.US,D,20161026,000000,28.55,28.6,28.5001,28.51,16830,0
+SCE_K.US,D,20161027,000000,28.6,28.61,28.33,28.4,34329,0
+SCE_K.US,D,20161028,000000,28.45,28.46,28.28,28.29,10498,0
+SCE_K.US,D,20161031,000000,28.41,28.42,28.2,28.2,14276,0
+SCE_K.US,D,20161101,000000,28.38,28.38,28.12,28.27,13125,0
+SCE_K.US,D,20161102,000000,28.27,28.27,27.7074,27.85,15905,0
+SCE_K.US,D,20161103,000000,27.98,27.9899,27.26,27.26,15125,0
+SCE_K.US,D,20161104,000000,27.44,27.99,27.358,27.99,12760,0
+SCE_K.US,D,20161107,000000,27.8,28.09,27.74,27.94,19753,0
+SCE_K.US,D,20161108,000000,27.67,27.9399,27.4249,27.51,15219,0
+SCE_K.US,D,20161109,000000,27.46,27.46,26.4901,26.8,24147,0
+SCE_K.US,D,20161110,000000,27.23,27.23,25.7,25.88,52021,0
+SCE_K.US,D,20161111,000000,25.95,27.18,25.73,25.96,55005,0
+SCE_K.US,D,20161114,000000,25.89,25.89,25.2612,25.5,42886,0
+SCE_K.US,D,20161115,000000,25.63,26.25,25.63,25.9629,24482,0
+SCE_K.US,D,20161116,000000,26.25,26.63,26.02,26.5,56412,0
+SCE_K.US,D,20161117,000000,26.62,26.69,26.14,26.33,21989,0
+SCE_K.US,D,20161118,000000,26.44,26.52,25.93,26.02,25062,0
+SCE_K.US,D,20161121,000000,26.41,26.43,25.98,26.28,14450,0
+SCE_K.US,D,20161122,000000,26.4,26.52,26.1592,26.5,28012,0
+SCE_K.US,D,20161123,000000,26.49,26.6,26.12,26.2325,20887,0
+SCE_K.US,D,20161125,000000,26.47,26.66,26.081,26.081,8019,0
+SCE_K.US,D,20161128,000000,26.23,26.5,25.92,26.27,13338,0
+SCE_K.US,D,20161129,000000,26.32,26.34,26.12,26.1903,246208,0
+SCE_K.US,D,20161130,000000,26.23,26.24,25.6495,26.05,12981,0
+SCE_K.US,D,20161201,000000,26.05,26.19,25.57,25.85,22699,0
+SCE_K.US,D,20161202,000000,26.07,26.11,25.46,25.74,41528,0
+SCE_K.US,D,20161205,000000,25.53,26.165,25.53,25.6,23175,0
+SCE_K.US,D,20161206,000000,25.82,25.875,25.6184,25.73,94324,0
+SCE_K.US,D,20161207,000000,25.63,26.0108,25.63,25.7997,27366,0
+SCE_K.US,D,20161208,000000,25.79,25.85,25.6335,25.75,12677,0
+SCE_K.US,D,20161209,000000,25.66,25.9606,25.58,25.58,9789,0
+SCE_K.US,D,20161212,000000,25.39,25.39,25.0901,25.13,15497,0
+SCE_K.US,D,20161213,000000,25.17,25.59,25.17,25.17,14760,0
+SCE_K.US,D,20161214,000000,25.17,25.4702,25.04,25.04,46794,0
+SCE_K.US,D,20161215,000000,24.95,25.285,24.57,24.91,46346,0
+SCE_K.US,D,20161216,000000,24.88,25.13,24.88,25.001,11732,0
+SCE_K.US,D,20161219,000000,25.16,25.3574,25.12,25.2,21187,0
+SCE_K.US,D,20161220,000000,25.18,25.3,25.06,25.25,31101,0
+SCE_K.US,D,20161221,000000,25.25,25.6584,25.22,25.48,35245,0
+SCE_K.US,D,20161222,000000,25.55,25.64,25.41,25.41,18521,0
+SCE_K.US,D,20161223,000000,25.71,25.71,25.25,25.375,16230,0
+SCE_K.US,D,20161227,000000,25.37,25.4957,25.2,25.25,17472,0
+SCE_K.US,D,20161228,000000,25.18,25.25,24.95,25.13,24967,0
+SCE_K.US,D,20161229,000000,25.15,25.33,25.15,25.23,13293,0
+SCE_K.US,D,20161230,000000,25.3,25.4,25.01,25.26,24091,0
+SCE_K.US,D,20170103,000000,25.4,26.155,25.2366,25.75,20336,0
+SCE_K.US,D,20170104,000000,25.76,26.15,25.76,26.1,10334,0
+SCE_K.US,D,20170105,000000,26.33,26.33,25.95,26.14,16552,0
+SCE_K.US,D,20170106,000000,26.34,26.6652,26.01,26.48,15505,0
+SCE_K.US,D,20170109,000000,26.49,26.75,26.3963,26.47,20776,0
+SCE_K.US,D,20170110,000000,26.68,26.68,26.5044,26.63,15042,0
+SCE_K.US,D,20170111,000000,26.54,26.67,26.54,26.66,20155,0
+SCE_K.US,D,20170112,000000,26.7,26.7,26.529,26.7,11258,0
+SCE_K.US,D,20170113,000000,26.54,26.83,26.54,26.72,116010,0
+SCE_K.US,D,20170117,000000,26.77,26.82,26.6,26.7,25170,0
+SCE_K.US,D,20170118,000000,26.62,26.76,26.6,26.7,17569,0
+SCE_K.US,D,20170119,000000,26.74,26.74,26.045,26.35,33197,0
+SCE_K.US,D,20170120,000000,26.05,26.46,25.9377,26.46,24010,0
+SCE_K.US,D,20170123,000000,26.52,26.77,26.29,26.58,20354,0
+SCE_K.US,D,20170124,000000,26.72,26.72,26.54,26.575,6484,0
+SCE_K.US,D,20170125,000000,26.49,26.61,26.27,26.48,14102,0
+SCE_K.US,D,20170126,000000,26.31,26.6184,26.31,26.58,17255,0
+SCE_K.US,D,20170127,000000,26.7,26.72,26.5282,26.67,24551,0
+SCE_K.US,D,20170130,000000,26.69,26.69,26.6,26.6,15431,0
+SCE_K.US,D,20170131,000000,26.57,26.8199,26.4945,26.64,12332,0
+SCE_K.US,D,20170201,000000,26.56,26.78,26.56,26.645,12142,0
+SCE_K.US,D,20170202,000000,26.77,26.88,26.6774,26.77,5287,0
+SCE_K.US,D,20170203,000000,26.87,27.44,26.87,27.12,17550,0
+SCE_K.US,D,20170206,000000,27.4,27.4,27.0138,27.3052,70451,0
+SCE_K.US,D,20170207,000000,27.03,27.38,27.03,27.25,15255,0
+SCE_K.US,D,20170208,000000,27.38,27.39,27.07,27.39,11746,0
+SCE_K.US,D,20170209,000000,27.34,27.4486,27.12,27.24,9738,0
+SCE_K.US,D,20170210,000000,27,27.27,26.88,27.21,12989,0
+SCE_K.US,D,20170213,000000,27.17,27.41,27.1511,27.1927,25798,0
+SCE_K.US,D,20170214,000000,27.01,27.3486,26.8806,27.23,19293,0
+SCE_K.US,D,20170215,000000,27.21,27.37,27.21,27.2752,14069,0
+SCE_K.US,D,20170216,000000,27.25,27.39,27.2247,27.2456,7681,0
+SCE_K.US,D,20170217,000000,27.06,27.255,26.635,27.14,12243,0
+SCE_K.US,D,20170221,000000,27.1,27.1992,27,27.17,5794,0
+SCE_K.US,D,20170222,000000,27.23,27.25,27.04,27.04,6145,0
+SCE_K.US,D,20170223,000000,27.28,27.3499,27.1875,27.24,9456,0
+SCE_K.US,D,20170224,000000,27.13,27.34,27.11,27.24,45923,0
+SCE_K.US,D,20170227,000000,27.38,27.5699,27.305,27.38,18621,0
+SCE_K.US,D,20170228,000000,27.21,27.57,27.21,27.35,10180,0
+SCE_K.US,D,20170301,000000,27.45,27.53,27.27,27.39,15389,0
+SCE_K.US,D,20170302,000000,27.41,27.4699,27.07,27.19,5591,0
+SCE_K.US,D,20170303,000000,27.17,27.33,27.17,27.25,9870,0
+SCE_K.US,D,20170306,000000,27.21,27.4,27.21,27.25,12858,0
+SCE_K.US,D,20170307,000000,27.16,27.3304,27.16,27.3304,5347,0
+SCE_K.US,D,20170308,000000,27.08,27.3699,26.97,27.05,10472,0
+SCE_K.US,D,20170309,000000,27.24,27.24,26.59,26.9352,28329,0
+SCE_K.US,D,20170310,000000,26.59,26.8796,26.08,26.41,11772,0
+SCE_K.US,D,20170313,000000,26.6,26.7673,26.317,26.5688,5124,0
+SCE_K.US,D,20170314,000000,26.24,26.73,26.24,26.73,8439,0
+SCE_K.US,D,20170315,000000,26.42,27.12,26.3234,27.02,12776,0
+SCE_K.US,D,20170316,000000,26.78,27.18,26.78,27.01,18406,0
+SCE_K.US,D,20170317,000000,26.93,27.19,26.78,26.78,28452,0
+SCE_K.US,D,20170320,000000,26.93,27.135,26.91,27,49519,0
+SCE_K.US,D,20170321,000000,27.03,27.03,26.61,26.8,22639,0
+SCE_K.US,D,20170322,000000,26.98,26.98,26.64,26.81,39184,0
+SCE_K.US,D,20170323,000000,26.88,26.88,26.79,26.85,34348,0
+SCE_K.US,D,20170324,000000,26.83,27.02,26.76,26.76,35637,0
+SCE_K.US,D,20170327,000000,26.68,26.91,26.68,26.91,24969,0
+SCE_K.US,D,20170328,000000,26.82,26.9299,26.73,26.84,22806,0
+SCE_K.US,D,20170329,000000,26.82,27.1,26.82,27.03,20109,0
+SCE_K.US,D,20170330,000000,26.88,27.1,26.88,27.09,1551624,0
+SCE_K.US,D,20170331,000000,27.17,27.17,26.88,27.08,30083,0
+SCE_K.US,D,20170403,000000,27.04,27.44,26.91,27.44,47940,0
+SCE_K.US,D,20170404,000000,27.28,27.44,27.07,27.28,33095,0
+SCE_K.US,D,20170405,000000,27.43,27.43,27.03,27.03,23981,0
+SCE_K.US,D,20170406,000000,27.24,27.24,26.89,27.24,22632,0
+SCE_K.US,D,20170407,000000,27.23,27.36,27.2125,27.36,10456,0
+SCE_K.US,D,20170410,000000,27.27,27.53,27.27,27.501,13661,0
+SCE_K.US,D,20170411,000000,27.49,27.5,27.25,27.45,15611,0
+SCE_K.US,D,20170412,000000,27.46,27.5,27.3493,27.49,13059,0
+SCE_K.US,D,20170413,000000,27.69,27.69,27.345,27.54,11645,0
+SCE_K.US,D,20170417,000000,27.36,27.6658,27.3,27.6559,14144,0
+SCE_K.US,D,20170418,000000,27.43,27.75,27.43,27.75,18849,0
+SCE_K.US,D,20170419,000000,27.74,28.361,27.74,28.06,103837,0
+SCE_K.US,D,20170420,000000,28.14,28.14,27.9569,28.14,10718,0
+SCE_K.US,D,20170421,000000,28.14,28.39,27.95,28.22,23318,0
+SCE_K.US,D,20170424,000000,28.43,28.53,28.165,28.5,17369,0
+SCE_K.US,D,20170425,000000,28.27,28.53,28,28.15,34237,0
+SCE_K.US,D,20170426,000000,28.15,28.39,28.12,28.315,17047,0
+SCE_K.US,D,20170427,000000,28.47,28.5399,28.1502,28.485,15501,0
+SCE_K.US,D,20170428,000000,28.4,28.4,28.15,28.36,18135,0
+SCE_K.US,D,20170501,000000,28.31,28.4,27.985,28.38,7044,0
+SCE_K.US,D,20170502,000000,28.26,28.3,28.24,28.25,13023,0
+SCE_K.US,D,20170503,000000,28.3,28.3,28.06,28.25,26402,0
+SCE_K.US,D,20170504,000000,28.35,28.35,28.11,28.275,10067,0
+SCE_K.US,D,20170505,000000,28.34,28.35,28.1088,28.28,12006,0
+SCE_K.US,D,20170508,000000,28.02,28.54,28.02,28.54,16678,0
+SCE_K.US,D,20170509,000000,28.55,29.19,28.52,29,22754,0
+SCE_K.US,D,20170510,000000,29,29.125,28.63,28.95,14988,0
+SCE_K.US,D,20170511,000000,28.68,29.179,28.68,28.8,24071,0
+SCE_K.US,D,20170512,000000,28.81,29,28.7,28.98,17547,0
+SCE_K.US,D,20170515,000000,29.17,29.17,28.7501,29,30046,0
+SCE_K.US,D,20170516,000000,29,29.08,28.7235,29.05,31524,0
+SCE_K.US,D,20170517,000000,28.76,29.15,28.76,29.0318,11394,0
+SCE_K.US,D,20170518,000000,29,29.12,28.715,29.05,13617,0
+SCE_K.US,D,20170519,000000,29.09,29.145,28.8453,29.02,8330,0
+SCE_K.US,D,20170522,000000,28.85,29.17,28.75,29,15667,0
+SCE_K.US,D,20170523,000000,29.15,29.17,28.89,29.15,61514,0
+SCE_K.US,D,20170524,000000,29.03,29.28,29.015,29.1,20387,0
+SCE_K.US,D,20170525,000000,29.21,29.21,29.07,29.1,13720,0
+SCE_K.US,D,20170526,000000,29.1,29.24,29.05,29.08,19976,0
+SCE_K.US,D,20170530,000000,29.07,29.25,29.02,29.19,41800,0
+SCE_K.US,D,20170531,000000,29.19,29.22,29.0509,29.06,13351,0
+SCE_K.US,D,20170601,000000,29.16,29.25,29.0619,29.23,9140,0
+SCE_K.US,D,20170602,000000,29.13,29.24,29.13,29.24,12966,0
+SCE_K.US,D,20170605,000000,29.25,29.34,29.05,29.21,12865,0
+SCE_K.US,D,20170606,000000,29.21,29.38,29.16,29.31,11062,0
+SCE_K.US,D,20170607,000000,29.21,29.23,29.1127,29.23,4570,0
+SCE_K.US,D,20170608,000000,29.31,29.31,29.18,29.21,6068,0
+SCE_K.US,D,20170609,000000,28.91,29.23,28.91,29.1,9943,0
+SCE_K.US,D,20170612,000000,28.95,28.95,28.5872,28.815,16456,0
+SCE_K.US,D,20170613,000000,28.66,28.88,28.66,28.86,19132,0
+SCE_K.US,D,20170614,000000,28.87,29.07,28.6062,29.07,13874,0
+SCE_K.US,D,20170615,000000,28.92,28.98,28.76,28.76,35375,0
+SCE_K.US,D,20170616,000000,28.76,28.87,28.73,28.81,9583,0
+SCE_K.US,D,20170619,000000,28.88,28.88,28.6,28.78,10249,0
+SCE_K.US,D,20170620,000000,28.6,28.91,28.425,28.8975,10963,0
+SCE_K.US,D,20170621,000000,28.84,29.01,28.77,28.98,9116,0
+SCE_K.US,D,20170622,000000,29.05,29.15,29.005,29.0154,15584,0
+SCE_K.US,D,20170623,000000,29.07,29.07,28.74,28.82,18664,0
+SCE_K.US,D,20170626,000000,28.8,29.2187,28.8,29.09,12347,0
+SCE_K.US,D,20170627,000000,28.88,29.1,28.79,28.85,17245,0
+SCE_K.US,D,20170628,000000,28.87,28.985,28.7939,28.82,9181,0
+SCE_K.US,D,20170629,000000,28.69,28.95,28.51,28.95,31319,0
+SCE_K.US,D,20170630,000000,28.95,29,28.53,28.9,27382,0
+SCE_K.US,D,20170703,000000,28.88,28.97,28.65,28.81,58901,0
+SCE_K.US,D,20170705,000000,28.64,29.24,28.64,29.23,36242,0
+SCE_K.US,D,20170706,000000,29.14,29.41,29.14,29.14,24255,0
+SCE_K.US,D,20170707,000000,29.11,29.34,29.01,29.11,53798,0
+SCE_K.US,D,20170710,000000,29.08,29.33,29.01,29.01,25010,0
+SCE_K.US,D,20170711,000000,28.97,29.15,28.89,29.02,9418,0
+SCE_K.US,D,20170712,000000,29.02,29.15,28.87,29.03,17917,0
+SCE_K.US,D,20170713,000000,28.98,29.34,28.73,28.95,18112,0
+SCE_K.US,D,20170714,000000,28.81,29.25,28.8,29.13,16284,0
+SCE_K.US,D,20170717,000000,29.2,29.25,29.03,29.03,9428,0
+SCE_K.US,D,20170718,000000,29.03,29.1,28.88,28.95,50364,0
+SCE_K.US,D,20170719,000000,28.93,29.29,28.93,28.995,11434,0
+SCE_K.US,D,20170720,000000,29.04,29.155,28.94,29.07,17346,0
+SCE_K.US,D,20170721,000000,29.19,29.56,29,29.56,21124,0
+SCE_K.US,D,20170724,000000,29.3,29.485,29.22,29.48,16623,0
+SCE_K.US,D,20170725,000000,29.32,29.32,28.9,29.28,16384,0
+SCE_K.US,D,20170726,000000,29.17,29.41,29.17,29.39,5553,0
+SCE_K.US,D,20170727,000000,29.35,29.35,29.1,29.28,9795,0
+SCE_K.US,D,20170728,000000,29.15,29.15,28.9256,29.07,223907,0
+SCE_K.US,D,20170731,000000,29.04,29.18,29.04,29.16,7428,0
+SCE_K.US,D,20170801,000000,29.15,29.425,29.08,29.37,14046,0
+SCE_K.US,D,20170802,000000,29.43,29.43,29.23,29.23,20085,0
+SCE_K.US,D,20170803,000000,29.22,29.49,28.88,28.88,31841,0
+SCE_K.US,D,20170804,000000,28.86,28.9298,28.64,28.69,18389,0
+SCE_K.US,D,20170807,000000,28.69,28.8745,28.65,28.75,22242,0
+SCE_K.US,D,20170808,000000,28.75,28.79,28.59,28.67,20407,0
+SCE_K.US,D,20170809,000000,28.6,28.72,28.27,28.54,26885,0
+SCE_K.US,D,20170810,000000,28.52,28.75,28.14,28.52,65435,0
+SCE_K.US,D,20170811,000000,28.68,28.68,28.09,28.65,15389,0
+SCE_K.US,D,20170814,000000,28.72,28.72,28.545,28.64,4922,0
+SCE_K.US,D,20170815,000000,28.53,28.83,28.5103,28.83,16273,0
+SCE_K.US,D,20170816,000000,28.63,28.8,28.63,28.7501,5029,0
+SCE_K.US,D,20170817,000000,28.8,28.8,28.63,28.6999,5296,0
+SCE_K.US,D,20170818,000000,28.72,28.89,28.69,28.89,11910,0
+SCE_K.US,D,20170821,000000,28.89,28.89,28.564,28.86,5911,0
+SCE_K.US,D,20170822,000000,28.71,28.99,28.71,28.935,14173,0
+SCE_K.US,D,20170823,000000,28.99,28.99,28.6983,28.93,203560,0
+SCE_K.US,D,20170824,000000,28.93,28.95,28.761,28.8549,4959,0
+SCE_K.US,D,20170825,000000,28.79,28.85,28.79,28.8417,10823,0
+SCE_K.US,D,20170828,000000,28.83,28.8494,28.68,28.83,11632,0
+SCE_K.US,D,20170829,000000,28.65,28.83,28.65,28.82,7971,0
+SCE_K.US,D,20170830,000000,28.7,28.79,28.5748,28.79,10470,0
+SCE_K.US,D,20170831,000000,28.78,28.78,28.48,28.69,24706,0
+SCE_K.US,D,20170901,000000,28.73,28.73,28.53,28.6112,7110,0
+SCE_K.US,D,20170905,000000,28.73,28.73,28.43,28.43,30870,0
+SCE_K.US,D,20170906,000000,28.44,28.6995,28.44,28.51,5294,0
+SCE_K.US,D,20170907,000000,28.53,28.59,28.35,28.44,22280,0
+SCE_K.US,D,20170908,000000,28.51,28.51,28.32,28.32,10192,0
+SCE_K.US,D,20170911,000000,28.36,28.5,28.36,28.4595,5737,0
+SCE_K.US,D,20170912,000000,28.53,28.59,28.45,28.45,43491,0
+SCE_K.US,D,20170913,000000,28.17,28.2407,28.17,28.2212,8557,0
+SCE_K.US,D,20170914,000000,28.16,28.46,28.15,28.15,15607,0
+SCE_K.US,D,20170915,000000,28.23,28.23,28.1,28.17,19556,0
+SCE_K.US,D,20170918,000000,28.2,28.2,28.1,28.15,17978,0
+SCE_K.US,D,20170919,000000,28.15,28.2,28.0381,28.115,7538,0
+SCE_K.US,D,20170920,000000,28.11,28.2,27.99,28.05,8720,0
+SCE_K.US,D,20170921,000000,28.1,28.19,28.03,28.03,8508,0
+SCE_K.US,D,20170922,000000,28.05,28.12,28.025,28.1,36578,0
+SCE_K.US,D,20170925,000000,28.01,28.05,27.95,28.02,41635,0
+SCE_K.US,D,20170926,000000,27.96,28.03,27.95,27.95,9366,0
+SCE_K.US,D,20170927,000000,28.02,28.02,27.9743,27.98,12237,0
+SCE_K.US,D,20170928,000000,27.92,27.92,27.83,27.9,23543,0
+SCE_K.US,D,20170929,000000,27.84,27.9,27.84,27.9,17826,0
+SCE_K.US,D,20171002,000000,27.89,27.9416,27.82,27.8295,10649,0
+SCE_K.US,D,20171003,000000,27.8,27.9,27.8,27.89,8740,0
+SCE_K.US,D,20171004,000000,27.89,27.95,27.83,27.83,6989,0
+SCE_K.US,D,20171005,000000,27.83,27.9,27.75,27.75,9035,0
+SCE_K.US,D,20171006,000000,27.85,27.85,27.35,27.37,47587,0
+SCE_K.US,D,20171009,000000,27.37,27.53,27.24,27.24,14604,0
+SCE_K.US,D,20171010,000000,27.29,27.58,27.29,27.35,7417,0
+SCE_K.US,D,20171011,000000,27.37,27.52,27.33,27.34,5860,0
+SCE_K.US,D,20171012,000000,27.34,27.94,27.34,27.94,8394,0
+SCE_K.US,D,20171013,000000,27.94,28.09,27.8,28.09,48072,0
+SCE_K.US,D,20171016,000000,28.05,28.15,27.85,27.9,10302,0
+SCE_K.US,D,20171017,000000,27.85,28.065,27.73,27.73,7621,0
+SCE_K.US,D,20171018,000000,27.63,27.85,27.63,27.77,9509,0
+SCE_K.US,D,20171019,000000,27.67,27.9,27.66,27.82,5662,0
+SCE_K.US,D,20171020,000000,27.8,27.8,27.61,27.65,42871,0
+SCE_K.US,D,20171023,000000,27.75,27.905,27.63,27.77,7240,0
+SCE_K.US,D,20171024,000000,28,28,27.83,27.86,12781,0
+SCE_K.US,D,20171025,000000,27.92,27.92,27.67,27.71,8286,0
+SCE_K.US,D,20171026,000000,27.73,27.88,27.58,27.88,11255,0
+SCE_K.US,D,20171027,000000,27.751,27.8387,27.57,27.57,10046,0
+SCE_K.US,D,20171030,000000,27.58,27.8,27.15,27.18,47034,0
+SCE_K.US,D,20171031,000000,27.38,27.67,27.36,27.43,20354,0
+SCE_K.US,D,20171101,000000,27.43,27.6,27.41,27.47,15229,0
+SCE_K.US,D,20171102,000000,27.42,27.6,27.41,27.53,12043,0
+SCE_K.US,D,20171103,000000,27.45,27.63,27.43,27.43,9900,0
+SCE_K.US,D,20171106,000000,27.47,27.525,27.34,27.38,11952,0
+SCE_K.US,D,20171107,000000,27.38,27.58,27.38,27.58,9470,0
+SCE_K.US,D,20171108,000000,27.49,27.79,27.49,27.79,11743,0
+SCE_K.US,D,20171109,000000,27.65,27.79,27.51,27.67,16401,0
+SCE_K.US,D,20171110,000000,27.5,27.66,27.35,27.59,11026,0
+SCE_K.US,D,20171113,000000,27.38,27.6,27.38,27.55,13591,0
+SCE_K.US,D,20171114,000000,27.46,27.6,27.43,27.58,8558,0
+SCE_K.US,D,20171115,000000,27.47,27.67,26.95,27.52,9089,0
+SCE_K.US,D,20171116,000000,27.44,27.86,27.44,27.73,11390,0
+SCE_K.US,D,20171117,000000,27.75,27.91,27.71,27.91,11402,0
+SCE_K.US,D,20171120,000000,27.91,28.1,27.9,28.1,33557,0
+SCE_K.US,D,20171121,000000,28.1,28.25,28.05,28.25,8345,0
+SCE_K.US,D,20171122,000000,28.16,28.98,28.16,28.6,14690,0
+SCE_K.US,D,20171124,000000,28.87,28.87,28.41,28.705,7022,0
+SCE_K.US,D,20171127,000000,28.7,29.09,28.7,29.07,22081,0
+SCE_K.US,D,20171128,000000,29.01,29.01,28.61,28.61,9850,0
+SCE_K.US,D,20171129,000000,28.27,28.27,27.6,27.77,38829,0
+SCE_K.US,D,20171130,000000,27.82,27.94,27.55,27.63,63203,0
+SCE_K.US,D,20171201,000000,27.57,27.7879,27.5469,27.675,11630,0
+SCE_K.US,D,20171204,000000,27.62,27.915,27.62,27.91,11081,0
+SCE_K.US,D,20171205,000000,27.75,27.981,27.7292,27.9,9671,0
+SCE_K.US,D,20171206,000000,27.82,28.06,27.74,28,15687,0
+SCE_K.US,D,20171207,000000,28.03,28.12,27.88,27.88,289774,0
+SCE_K.US,D,20171208,000000,27.91,28.0883,27.81,27.925,55686,0
+SCE_K.US,D,20171211,000000,27.88,28.0881,27.88,27.92,25436,0
+SCE_K.US,D,20171212,000000,27.88,27.88,27.61,27.67,20861,0
+SCE_K.US,D,20171213,000000,27.57,27.57,27.3,27.41,56235,0
+SCE_K.US,D,20171214,000000,27.41,27.445,27.24,27.35,59982,0
+SCE_K.US,D,20171215,000000,27.35,27.44,27.26,27.26,20400,0
+SCE_K.US,D,20171218,000000,27.3,27.37,27.23,27.34,37689,0
+SCE_K.US,D,20171219,000000,27.33,27.44,27.2523,27.39,51318,0
+SCE_K.US,D,20171220,000000,27.23,27.35,27.2,27.2,37679,0
+SCE_K.US,D,20171221,000000,27.01,27.08,26.4,26.5,71962,0
+SCE_K.US,D,20171222,000000,26.4,26.81,26.16,26.17,100138,0
+SCE_K.US,D,20171226,000000,26.17,26.34,26.02,26.2651,47849,0
+SCE_K.US,D,20171227,000000,26.07,26.27,26.07,26.17,47793,0
+SCE_K.US,D,20171228,000000,26.17,26.45,26.17,26.26,99924,0
+SCE_K.US,D,20171229,000000,26.3,26.59,26.26,26.43,85611,0
+SCE_K.US,D,20180102,000000,26.36,26.5774,26.2,26.295,82266,0
+SCE_K.US,D,20180103,000000,26.29,26.5678,26.29,26.43,63806,0
+SCE_K.US,D,20180104,000000,26.31,26.4,26.26,26.34,52610,0
+SCE_K.US,D,20180105,000000,26.32,26.5699,26.32,26.54,24010,0
+SCE_K.US,D,20180108,000000,26.41,26.72,26.4,26.72,20375,0
+SCE_K.US,D,20180109,000000,26.72,26.77,26.58,26.7,24757,0
+SCE_K.US,D,20180110,000000,26.68,26.68,26.44,26.4897,33744,0
+SCE_K.US,D,20180111,000000,26.43,26.62,26.31,26.43,22865,0
+SCE_K.US,D,20180112,000000,26.48,26.53,26.16,26.17,56561,0
+SCE_K.US,D,20180116,000000,26.3,26.31,26.07,26.1,104112,0
+SCE_K.US,D,20180117,000000,26.07,26.09,25.91,25.9499,63082,0
+SCE_K.US,D,20180118,000000,25.98,25.98,25.73,25.73,12358,0
+SCE_K.US,D,20180119,000000,25.95,25.95,25.61,25.61,25383,0
+SCE_K.US,D,20180122,000000,25.65,25.7625,25.55,25.55,37305,0
+SCE_K.US,D,20180123,000000,25.56,25.7479,25.52,25.7,38183,0
+SCE_K.US,D,20180124,000000,25.75,25.75,25.37,25.41,80367,0
+SCE_K.US,D,20180125,000000,25.4,25.45,25,25.19,123518,0
+SCE_K.US,D,20180126,000000,25.25,25.38,25.05,25.05,25341,0
+SCE_K.US,D,20180129,000000,24.95,25.37,24.7,25.24,79324,0
+SCE_K.US,D,20180130,000000,25.06,25.22,25.01,25.17,38672,0
+SCE_K.US,D,20180131,000000,25.2,25.4,25.1601,25.21,36732,0
+SCE_K.US,D,20180201,000000,25.19,25.55,25,25.128,61795,0
+SCE_K.US,D,20180202,000000,25.04,25.1699,24.7,25.05,25465,0
+SCE_K.US,D,20180205,000000,25.1,25.1,24.88,24.89,70910,0
+SCE_K.US,D,20180206,000000,24.95,25.15,24.84,25.01,34218,0
+SCE_K.US,D,20180207,000000,25.01,25.26,25.01,25.1185,70305,0
+SCE_K.US,D,20180208,000000,25.03,25.03,24.8842,24.99,33598,0
+SCE_K.US,D,20180209,000000,24.99,24.99,24.85,24.99,107225,0
+SCE_K.US,D,20180212,000000,24.93,25.07,24.93,25.04,24152,0
+SCE_K.US,D,20180213,000000,25,25.08,24.88,24.9,149518,0
+SCE_K.US,D,20180214,000000,24.89,24.92,24.81,24.85,76317,0
+SCE_K.US,D,20180215,000000,24.83,25.02,24.83,24.91,17610,0
+SCE_K.US,D,20180216,000000,25.01,25.13,25,25,28953,0
+SCE_K.US,D,20180220,000000,25.12,25.12,25.12,25.12,53448,0
+SCE_K.US,D,20180221,000000,25.12,25.24,25.1048,25.14,162251,0
+SCE_K.US,D,20180222,000000,25.07,25.24,25.07,25.22,141547,0
+SCE_K.US,D,20180223,000000,25.35,25.65,25.33,25.65,32647,0
+SCE_K.US,D,20180226,000000,25.56,25.922,25.56,25.85,20135,0
+SCE_K.US,D,20180227,000000,25.87,26,25.8424,25.92,46767,0
+SCE_K.US,D,20180228,000000,25.81,25.99,25.66,25.85,65396,0
+SCE_K.US,D,20180301,000000,25.76,25.76,25.55,25.59,63642,0
+SCE_K.US,D,20180302,000000,25.54,25.66,25.44,25.6,621671,0
+SCE_K.US,D,20180305,000000,25.5,25.75,25.5,25.75,34617,0
+SCE_K.US,D,20180306,000000,25.71,25.9,25.71,25.9,31521,0
+SCE_K.US,D,20180307,000000,25.95,25.95,25.68,25.84,24373,0
+SCE_K.US,D,20180308,000000,25.81,25.9,25.68,25.9,28769,0
+SCE_K.US,D,20180309,000000,25.9,25.95,25.83,25.87,187142,0
+SCE_K.US,D,20180312,000000,25.85,25.86,25.82,25.83,11175,0
+SCE_K.US,D,20180313,000000,25.49,25.63,25.49,25.58,17378,0
+SCE_K.US,D,20180314,000000,25.58,25.75,25.58,25.708,34380,0
+SCE_K.US,D,20180315,000000,25.64,25.79,25.64,25.735,17094,0
+SCE_K.US,D,20180316,000000,25.59,25.8,25.59,25.74,9073,0
+SCE_K.US,D,20180319,000000,25.63,25.76,25.63,25.76,6986,0
+SCE_K.US,D,20180320,000000,25.75,25.78,25.6101,25.75,11848,0
+SCE_K.US,D,20180321,000000,25.57,25.86,25.57,25.82,29633,0
+SCE_K.US,D,20180322,000000,25.7,25.82,25.7,25.75,23458,0
+SCE_K.US,D,20180323,000000,25.8,25.8,25.62,25.73,62479,0
+SCE_K.US,D,20180326,000000,25.67,25.82,25.665,25.81,14620,0
+SCE_K.US,D,20180327,000000,25.73,25.88,25.73,25.88,11694,0
+SCE_K.US,D,20180328,000000,25.74,25.9,25.74,25.9,10048,0
+SCE_K.US,D,20180329,000000,25.8,25.99,25.8,25.99,18651,0
+SCE_K.US,D,20180402,000000,25.8,26.09,25.8,26.09,76307,0
+SCE_K.US,D,20180403,000000,26.09,26.09,25.945,26.02,10590,0
+SCE_K.US,D,20180404,000000,25.91,25.99,25.885,25.99,12018,0
+SCE_K.US,D,20180405,000000,25.92,25.97,25.84,25.97,29003,0
+SCE_K.US,D,20180406,000000,25.81,25.875,25.67,25.78,27264,0
+SCE_K.US,D,20180409,000000,25.69,25.84,25.69,25.76,75744,0
+SCE_K.US,D,20180410,000000,25.71,25.84,25.67,25.77,135223,0
+SCE_K.US,D,20180411,000000,25.71,25.89,25.71,25.84,37285,0
+SCE_K.US,D,20180412,000000,25.9,25.9,25.74,25.85,24080,0
+SCE_K.US,D,20180413,000000,25.8,25.84,25.62,25.73,13477,0
+SCE_K.US,D,20180416,000000,25.67,25.76,25.63,25.73,7679,0
+SCE_K.US,D,20180417,000000,25.73,25.83,25.67,25.83,21347,0
+SCE_K.US,D,20180418,000000,25.83,25.84,25.69,25.83,10489,0
+SCE_K.US,D,20180419,000000,25.72,25.81,25.66,25.77,10019,0
+SCE_K.US,D,20180420,000000,25.64,25.87,25.64,25.79,25902,0
+SCE_K.US,D,20180423,000000,25.7,25.77,25.68,25.76,6740,0
+SCE_K.US,D,20180424,000000,25.77,25.77,25.64,25.75,5128,0
+SCE_K.US,D,20180425,000000,25.56,25.68,25.4958,25.64,9571,0
+SCE_K.US,D,20180426,000000,25.6,25.68,25.5661,25.65,7038,0
+SCE_K.US,D,20180427,000000,25.59,25.67,25.59,25.67,9428,0
+SCE_K.US,D,20180430,000000,25.56,25.754,25.56,25.75,10096,0
+SCE_K.US,D,20180501,000000,25.56,25.73,25.56,25.73,6874,0
+SCE_K.US,D,20180502,000000,25.59,25.66,25.5,25.62,3525,0
+SCE_K.US,D,20180503,000000,25.54,25.64,25.54,25.59,3255,0
+SCE_K.US,D,20180504,000000,25.57,25.69,25.43,25.43,16137,0
+SCE_K.US,D,20180507,000000,25.36,25.59,25.36,25.41,16860,0
+SCE_K.US,D,20180508,000000,25.36,25.4508,25.27,25.34,15346,0
+SCE_K.US,D,20180509,000000,25.33,25.36,25.18,25.23,26722,0
+SCE_K.US,D,20180510,000000,25.17,25.25,25.07,25.15,37197,0
+SCE_K.US,D,20180511,000000,25.05,25.43,25.05,25.43,216440,0
+SCE_K.US,D,20180514,000000,25.6,25.6,25.35,25.38,43860,0
+SCE_K.US,D,20180515,000000,25.23,25.39,25.16,25.3,13628,0
+SCE_K.US,D,20180516,000000,25.26,25.43,25.24,25.39,20899,0
+SCE_K.US,D,20180517,000000,25.42,25.42,25.25,25.25,10368,0
+SCE_K.US,D,20180518,000000,25.25,25.39,25.25,25.35,10226,0
+SCE_K.US,D,20180521,000000,25.38,25.39,25.3,25.3,8885,0
+SCE_K.US,D,20180522,000000,25.4,25.4,25.31,25.38,12947,0
+SCE_K.US,D,20180523,000000,25.39,25.49,25.3853,25.43,14678,0
+SCE_K.US,D,20180524,000000,25.49,25.5125,25.42,25.51,18288,0
+SCE_K.US,D,20180525,000000,25.59,25.62,25.44,25.55,22541,0
+SCE_K.US,D,20180529,000000,25.63,25.63,25.45,25.54,13908,0
+SCE_K.US,D,20180530,000000,25.58,25.62,25.4301,25.61,28830,0
+SCE_K.US,D,20180531,000000,25.62,25.62,25.5,25.62,6742,0
+SCE_K.US,D,20180601,000000,25.62,25.68,25.54,25.64,75428,0
+SCE_K.US,D,20180604,000000,25.59,25.645,25.57,25.64,61596,0
+SCE_K.US,D,20180605,000000,25.64,25.73,25.55,25.73,31637,0
+SCE_K.US,D,20180606,000000,25.73,25.8,25.69,25.78,27795,0
+SCE_K.US,D,20180607,000000,25.72,25.78,25.71,25.75,22385,0
+SCE_K.US,D,20180608,000000,25.79,25.82,25.76,25.81,14912,0
+SCE_K.US,D,20180611,000000,25.79,25.8,25.7,25.731,46930,0
+SCE_K.US,D,20180612,000000,25.69,25.73,25.64,25.6682,19584,0
+SCE_K.US,D,20180613,000000,25.3,25.3534,25.13,25.16,13611,0
+SCE_K.US,D,20180614,000000,25.16,25.3,25.155,25.1901,11426,0
+SCE_K.US,D,20180615,000000,25.23,25.36,25.18,25.36,26956,0
+SCE_K.US,D,20180618,000000,25.34,25.39,25.3282,25.3282,15008,0
+SCE_K.US,D,20180619,000000,25.31,25.35,25.27,25.28,29942,0
+SCE_K.US,D,20180620,000000,25.34,25.34,25.25,25.27,13699,0
+SCE_K.US,D,20180621,000000,25.24,25.29,25.23,25.26,9063,0
+SCE_K.US,D,20180622,000000,25.28,25.33,25.23,25.32,10980,0
+SCE_K.US,D,20180625,000000,25.28,25.32,25.2,25.2,11859,0
+SCE_K.US,D,20180626,000000,25.15,25.26,25.12,25.13,17289,0
+SCE_K.US,D,20180627,000000,25.13,25.28,25.13,25.13,11400,0
+SCE_K.US,D,20180628,000000,25.13,25.38,25.13,25.38,27758,0
+SCE_K.US,D,20180629,000000,25.42,25.73,25.2855,25.45,52081,0
+SCE_K.US,D,20180702,000000,25.63,26.4,25.56,25.96,107563,0
+SCE_K.US,D,20180703,000000,26.02,26.33,26.01,26.23,48820,0
+SCE_K.US,D,20180705,000000,26.22,26.37,26.17,26.37,41156,0
+SCE_K.US,D,20180706,000000,26.37,26.54,26.37,26.53,35075,0
+SCE_K.US,D,20180709,000000,26.38,26.68,26.38,26.62,38396,0
+SCE_K.US,D,20180710,000000,26.62,26.67,26.57,26.66,15656,0
+SCE_K.US,D,20180711,000000,26.56,26.67,26.54,26.59,22173,0
+SCE_K.US,D,20180712,000000,26.52,26.52,26.31,26.39,25847,0
+SCE_K.US,D,20180713,000000,26.4,26.4799,26.1301,26.26,24363,0
+SCE_K.US,D,20180716,000000,26.18,26.18,25.9,26.03,20222,0
+SCE_K.US,D,20180717,000000,26.02,26.02,25.83,25.84,18540,0
+SCE_K.US,D,20180718,000000,25.84,25.8899,25.76,25.77,17233,0
+SCE_K.US,D,20180719,000000,25.8,25.8803,25.75,25.81,39519,0
+SCE_K.US,D,20180720,000000,25.81,25.89,25.81,25.88,33453,0
+SCE_K.US,D,20180723,000000,25.88,25.88,25.7439,25.77,5474,0
+SCE_K.US,D,20180724,000000,25.93,26.04,25.84,25.84,9506,0
+SCE_K.US,D,20180725,000000,25.8,26.1,25.8,25.97,18480,0
+SCE_K.US,D,20180726,000000,25.87,25.963,25.76,25.76,27923,0
+SCE_K.US,D,20180727,000000,25.76,25.768,25.58,25.58,13016,0
+SCE_K.US,D,20180730,000000,25.57,25.679,25.33,25.37,23825,0
+SCE_K.US,D,20180731,000000,25.41,25.5883,25.4,25.48,13873,0
+SCE_K.US,D,20180801,000000,25.37,25.439,25.18,25.22,21242,0
+SCE_K.US,D,20180802,000000,25.25,25.59,25.25,25.56,26904,0
+SCE_K.US,D,20180803,000000,25.6,25.7667,25.42,25.61,22032,0
+SCE_K.US,D,20180806,000000,25.57,25.57,25.3,25.4,25692,0
+SCE_K.US,D,20180807,000000,25.44,25.44,25.26,25.38,27357,0
+SCE_K.US,D,20180808,000000,25.26,25.35,25.2,25.21,20207,0
+SCE_K.US,D,20180809,000000,25.23,25.38,25.19,25.26,27821,0
+SCE_K.US,D,20180810,000000,25.26,25.39,25.24,25.25,33926,0
+SCE_K.US,D,20180813,000000,25.34,25.38,25.29,25.38,15105,0
+SCE_K.US,D,20180814,000000,25.44,25.4548,25.37,25.37,14399,0
+SCE_K.US,D,20180815,000000,25.46,25.46,25.34,25.34,18586,0
+SCE_K.US,D,20180816,000000,25.4,25.46,25.4,25.4,10158,0
+SCE_K.US,D,20180817,000000,25.46,25.63,25.43,25.59,15253,0
+SCE_K.US,D,20180820,000000,25.59,25.77,25.57,25.77,15784,0
+SCE_K.US,D,20180821,000000,25.64,25.795,25.52,25.61,20823,0
+SCE_K.US,D,20180822,000000,25.57,25.73,25.52,25.54,15137,0
+SCE_K.US,D,20180823,000000,25.55,25.6136,25.36,25.49,25468,0
+SCE_K.US,D,20180824,000000,25.44,25.5787,25.44,25.48,19782,0
+SCE_K.US,D,20180827,000000,25.47,25.61,25.47,25.49,16275,0
+SCE_K.US,D,20180828,000000,25.45,25.68,25.43,25.67,45800,0
+SCE_K.US,D,20180829,000000,25.65,25.95,25.63,25.87,41962,0
+SCE_K.US,D,20180830,000000,25.85,25.97,25.77,25.84,14202,0
+SCE_K.US,D,20180831,000000,25.77,25.93,25.77,25.82,16544,0
+SCE_K.US,D,20180904,000000,25.9,25.93,25.56,25.61,36922,0
+SCE_K.US,D,20180905,000000,25.69,25.6965,25.38,25.45,27419,0
+SCE_K.US,D,20180906,000000,25.39,25.67,25.39,25.56,31800,0
+SCE_K.US,D,20180907,000000,25.45,25.455,25.33,25.38,28446,0
+SCE_K.US,D,20180910,000000,25.42,25.5,25.2409,25.4,42615,0
+SCE_K.US,D,20180911,000000,25.38,25.45,25.37,25.42,22398,0
+SCE_K.US,D,20180912,000000,25.45,25.51,25.4,25.48,30299,0
+SCE_K.US,D,20180913,000000,25.16,25.38,25.13,25.2,25158,0
+SCE_K.US,D,20180914,000000,25.2,25.2,24.98,25.17,23409,0
+SCE_K.US,D,20180917,000000,25.17,25.22,25.14,25.16,16667,0
+SCE_K.US,D,20180918,000000,25.2,25.2,25.03,25.08,30337,0
+SCE_K.US,D,20180919,000000,25.15,25.15,24.85,24.94,22323,0
+SCE_K.US,D,20180920,000000,24.94,24.95,24.85,24.85,21111,0
+SCE_K.US,D,20180921,000000,24.95,25.07,24.95,24.99,14799,0
+SCE_K.US,D,20180924,000000,24.95,25.05,24.85,25.05,12884,0
+SCE_K.US,D,20180925,000000,25.05,25.06,24.74,24.77,26984,0
+SCE_K.US,D,20180926,000000,24.78,24.9,24.78,24.8,14818,0
+SCE_K.US,D,20180927,000000,24.76,24.88,24.76,24.82,22220,0
+SCE_K.US,D,20180928,000000,24.81,24.82,24.52,24.69,65840,0
+SCE_K.US,D,20181001,000000,24.62,24.715,24.4402,24.58,33922,0
+SCE_K.US,D,20181002,000000,24.56,24.74,24.47,24.47,36318,0
+SCE_K.US,D,20181003,000000,24.63,24.696,24.018,24.14,66771,0
+SCE_K.US,D,20181004,000000,24.23,24.32,23.89,24.3,45814,0
+SCE_K.US,D,20181005,000000,24.25,24.45,23.9867,24.42,196216,0
+SCE_K.US,D,20181008,000000,24.36,24.46,24.21,24.32,15039,0
+SCE_K.US,D,20181009,000000,24.35,24.4749,24.24,24.4749,27281,0
+SCE_K.US,D,20181010,000000,24.37,24.55,24.0579,24.2907,16161,0
+SCE_K.US,D,20181011,000000,24.33,24.4603,24.16,24.25,13125,0
+SCE_K.US,D,20181012,000000,24.32,24.579,24.23,24.26,28404,0
+SCE_K.US,D,20181015,000000,24.45,24.49,24.16,24.38,12138,0
+SCE_K.US,D,20181016,000000,24.48,24.59,24.25,24.49,39462,0
+SCE_K.US,D,20181017,000000,24.49,24.49,24.31,24.478,33235,0
+SCE_K.US,D,20181018,000000,24.5,24.6,24.47,24.6,12978,0
+SCE_K.US,D,20181019,000000,24.64,24.78,24.4785,24.65,58382,0
+SCE_K.US,D,20181022,000000,24.58,24.77,24.58,24.6564,40492,0
+SCE_K.US,D,20181023,000000,24.65,24.7,24.4488,24.56,12442,0
+SCE_K.US,D,20181024,000000,24.56,24.75,24.56,24.6,20720,0
+SCE_K.US,D,20181025,000000,24.42,24.78,24.42,24.61,31125,0
+SCE_K.US,D,20181026,000000,24.57,24.645,24.42,24.44,18764,0
+SCE_K.US,D,20181029,000000,24.46,24.6296,24.45,24.5,22026,0
+SCE_K.US,D,20181030,000000,24.6,24.72,24.45,24.565,35922,0
+SCE_K.US,D,20181031,000000,24.58,24.59,24.4,24.46,43708,0
+SCE_K.US,D,20181101,000000,24.46,24.46,24.22,24.23,36221,0
+SCE_K.US,D,20181102,000000,24.24,24.32,24.11,24.11,14830,0
+SCE_K.US,D,20181105,000000,24.14,24.37,24.14,24.34,7060,0
+SCE_K.US,D,20181106,000000,24.37,24.4,24.22,24.3,30231,0
+SCE_K.US,D,20181107,000000,24.44,24.58,24.3,24.43,27296,0
+SCE_K.US,D,20181108,000000,24.54,24.5672,24.4,24.54,27201,0
+SCE_K.US,D,20181109,000000,24.48,24.62,24.2064,24.2202,21388,0
+SCE_K.US,D,20181112,000000,24.07,24.07,22.78,22.83,63415,0
+SCE_K.US,D,20181113,000000,22.9,23.07,22.56,22.57,32508,0
+SCE_K.US,D,20181114,000000,22.22,22.57,21.52,21.6,74914,0
+SCE_K.US,D,20181115,000000,21.46,21.55,19.5706,21,163818,0
+SCE_K.US,D,20181116,000000,21.92,22.63,21.81,22.63,51566,0
+SCE_K.US,D,20181119,000000,22.54,22.58,22.04,22.32,43975,0
+SCE_K.US,D,20181120,000000,22.49,22.77,22.23,22.23,117712,0
+SCE_K.US,D,20181121,000000,22.99,22.99,22.275,22.65,43856,0
+SCE_K.US,D,20181123,000000,22.65,23.04,22.39,23.01,16202,0
+SCE_K.US,D,20181126,000000,23.95,23.95,22.5559,22.97,15329,0
+SCE_K.US,D,20181127,000000,22.95,22.95,22.66,22.67,48379,0
+SCE_K.US,D,20181128,000000,22.83,23.1199,22.5668,22.65,72972,0
+SCE_K.US,D,20181129,000000,22.87,22.87,22.19,22.19,51296,0
+SCE_K.US,D,20181130,000000,22.17,22.3642,21.655,21.98,91013,0
+SCE_K.US,D,20181203,000000,22.32,22.35,21.62,21.92,20101,0
+SCE_K.US,D,20181204,000000,22.15,22.48,21.3,21.679,52001,0
+SCE_K.US,D,20181206,000000,21.68,21.9016,21.105,21.71,79117,0
+SCE_K.US,D,20181207,000000,21.94,22.12,21.6,21.73,36443,0
+SCE_K.US,D,20181210,000000,21.91,22.05,20.68,21.51,130918,0
+SCE_K.US,D,20181211,000000,21.78,21.78,21.02,21.15,140426,0
+SCE_K.US,D,20181212,000000,21.21,21.45,21.15,21.26,104541,0
+SCE_K.US,D,20181213,000000,21.1,21.1,20.6727,20.88,55661,0
+SCE_K.US,D,20181214,000000,20.88,20.95,20.52,20.85,85490,0
+SCE_K.US,D,20181217,000000,20.81,20.81,20.62,20.64,138690,0
+SCE_K.US,D,20181218,000000,20.75,20.75,20.33,20.61,164056,0
+SCE_K.US,D,20181219,000000,20.65,20.8271,20.43,20.59,76465,0
+SCE_K.US,D,20181220,000000,20.72,20.72,19.81,20.23,184182,0
+SCE_K.US,D,20181221,000000,20.42,20.42,19.75,19.8959,74286,0
+SCE_K.US,D,20181224,000000,19.85,19.9986,19.5459,19.8917,16813,0
+SCE_K.US,D,20181226,000000,19.57,20.44,19.57,20.44,37819,0
+SCE_K.US,D,20181227,000000,20.77,20.77,19.5,19.96,39816,0
+SCE_K.US,D,20181228,000000,20.16,21.01,20.16,20.68,76384,0
+SCE_K.US,D,20181231,000000,20.73,21.48,20.27,20.88,67238,0
+SCE_K.US,D,20190102,000000,21.01,21.77,20.9,21.77,67394,0
+SCE_K.US,D,20190103,000000,21.77,21.77,21.35,21.63,24498,0
+SCE_K.US,D,20190104,000000,21.77,22.0463,21.6108,21.99,89248,0
+SCE_K.US,D,20190107,000000,21.12,21.74,20.23,21.57,293774,0
+SCE_K.US,D,20190108,000000,21.45,21.45,20.57,21.03,70373,0
+SCE_K.US,D,20190109,000000,21.25,21.3154,20.85,20.99,44735,0
+SCE_K.US,D,20190110,000000,21.17,21.17,20.75,20.86,155877,0
+SCE_K.US,D,20190111,000000,20.95,21.37,20.85,21.01,119465,0
+SCE_K.US,D,20190114,000000,20.6,21.04,20.03,20.9,192863,0
+SCE_K.US,D,20190115,000000,20.77,20.82,20.511,20.75,246914,0
+SCE_K.US,D,20190116,000000,20.54,20.7583,20.2,20.2,83930,0
+SCE_K.US,D,20190117,000000,20.45,20.68,20.11,20.6,144177,0
+SCE_K.US,D,20190118,000000,20.65,20.65,20.4,20.55,180163,0
+SCE_K.US,D,20190122,000000,20.55,20.55,20.37,20.41,171602,0
+SCE_K.US,D,20190123,000000,20.54,20.68,20.46,20.46,39303,0
+SCE_K.US,D,20190124,000000,20.64,21.15,20.22,20.61,140271,0
+SCE_K.US,D,20190125,000000,20.81,20.8801,20.55,20.6,60705,0
+SCE_K.US,D,20190128,000000,20.62,21.02,20.57,21,141128,0
+SCE_K.US,D,20190129,000000,21,21.13,20.7486,20.79,160140,0
+SCE_K.US,D,20190130,000000,20.93,21,20.77,20.96,154213,0
+SCE_K.US,D,20190131,000000,21.18,21.33,20.45,20.6,702646,0
+SCE_K.US,D,20190201,000000,20.67,21.219,20.67,21.21,217329,0
+SCE_K.US,D,20190204,000000,21.19,21.23,20.8,20.85,175428,0
+SCE_K.US,D,20190205,000000,20.95,21.01,20.89,21.01,55089,0
+SCE_K.US,D,20190206,000000,21.18,21.18,20.59,20.84,504647,0
+SCE_K.US,D,20190207,000000,20.88,21.38,20.84,21.36,102553,0
+SCE_K.US,D,20190208,000000,21.52,22.25,21.52,21.67,140748,0
+SCE_K.US,D,20190211,000000,21.8,21.85,21.44,21.81,43228,0
+SCE_K.US,D,20190212,000000,21.81,21.99,21.62,21.98,77482,0
+SCE_K.US,D,20190213,000000,22.08,22.55,22.05,22.42,26872,0
+SCE_K.US,D,20190214,000000,22.59,23.1,22.53,23.08,311235,0
+SCE_K.US,D,20190215,000000,23.29,23.43,23.1059,23.43,23381,0
+SCE_K.US,D,20190219,000000,23.62,23.88,23.4,23.77,26822,0
+SCE_K.US,D,20190220,000000,23.77,23.79,23.38,23.5283,21458,0
+SCE_K.US,D,20190221,000000,23.75,23.75,23.01,23.1,32127,0
+SCE_K.US,D,20190222,000000,23.04,23.2639,22.73,22.77,32424,0
+SCE_K.US,D,20190225,000000,22.73,22.8685,22.68,22.84,69242,0
+SCE_K.US,D,20190226,000000,22.99,23.15,22.81,22.81,18659,0
+SCE_K.US,D,20190227,000000,22.87,23.02,22.74,22.89,36723,0
+SCE_K.US,D,20190228,000000,23.08,23.28,22.9374,23.28,147658,0
+SCE_K.US,D,20190301,000000,23.28,23.45,22.8844,23.45,79148,0
+SCE_K.US,D,20190304,000000,23.44,23.5,23.28,23.5,38001,0
+SCE_K.US,D,20190305,000000,23.49,23.51,23.38,23.51,53429,0
+SCE_K.US,D,20190306,000000,23.47,23.49,22.15,23.13,183840,0
+SCE_K.US,D,20190307,000000,23.13,23.4,22.55,23.16,113147,0
+SCE_K.US,D,20190308,000000,23.29,23.45,22.8815,23.05,165211,0
+SCE_K.US,D,20190311,000000,23.05,23.05,22.43,22.46,187152,0
+SCE_K.US,D,20190312,000000,22.46,22.71,22.41,22.5,72418,0
+SCE_K.US,D,20190313,000000,22.27,22.41,21.68,22.05,146928,0
+SCE_K.US,D,20190314,000000,22.22,22.22,21.8,22.03,31928,0
+SCE_K.US,D,20190315,000000,21.94,22.09,21.86,21.92,58796,0
+SCE_K.US,D,20190318,000000,21.98,21.98,21.775,21.79,28793,0
+SCE_K.US,D,20190319,000000,21.85,21.97,21.77,21.82,62855,0
+SCE_K.US,D,20190320,000000,21.86,21.96,21.61,21.81,51917,0
+SCE_K.US,D,20190321,000000,21.88,22.15,21.8198,22.13,16520,0
+SCE_K.US,D,20190322,000000,22.27,22.27,21.98,22.09,22388,0
+SCE_K.US,D,20190325,000000,22.07,22.16,21.8,22.13,18808,0
+SCE_K.US,D,20190326,000000,22.18,22.18,21.9,21.96,24955,0
+SCE_K.US,D,20190327,000000,21.96,22.04,21.91,21.93,225253,0
+SCE_K.US,D,20190328,000000,22.07,22.24,22.02,22.18,311470,0
+SCE_K.US,D,20190329,000000,22.18,22.52,22.18,22.4,310508,0
+SCE_K.US,D,20190401,000000,22.59,22.89,22.3301,22.84,33006,0
+SCE_K.US,D,20190402,000000,22.84,22.89,22.76,22.85,26202,0
+SCE_K.US,D,20190403,000000,22.96,22.96,22.7,22.8025,14653,0
+SCE_K.US,D,20190404,000000,22.98,22.98,22.73,22.86,21012,0
+SCE_K.US,D,20190405,000000,22.75,23.3,22.75,22.91,31546,0
+SCE_K.US,D,20190408,000000,22.74,22.8503,22.74,22.76,6955,0
+SCE_K.US,D,20190409,000000,22.92,22.92,22.76,22.76,8542,0
+SCE_K.US,D,20190410,000000,22.88,22.92,22.8,22.8,16062,0
+SCE_K.US,D,20190411,000000,22.93,22.93,22.84,22.91,8099,0
+SCE_K.US,D,20190412,000000,22.82,23.3,22.82,23.28,57113,0
+SCE_K.US,D,20190415,000000,23.39,23.6,23.29,23.29,16294,0
+SCE_K.US,D,20190416,000000,23.41,23.45,23.29,23.31,13776,0
+SCE_K.US,D,20190417,000000,23.5,23.54,23.42,23.49,7930,0
+SCE_K.US,D,20190418,000000,23.49,23.5,23.35,23.36,290838,0
+SCE_K.US,D,20190422,000000,23.52,23.52,23.36,23.42,43208,0
+SCE_K.US,D,20190423,000000,23.52,23.52,23.4,23.5,78656,0
+SCE_K.US,D,20190424,000000,23.5,23.59,23.48,23.53,952931,0
+SCE_K.US,D,20190425,000000,23.62,23.62,23.4645,23.5,31676,0
+SCE_K.US,D,20190426,000000,23.51,23.51,23.25,23.25,61223,0
+SCE_K.US,D,20190429,000000,23.31,23.42,23.31,23.39,14674,0
+SCE_K.US,D,20190430,000000,23.39,23.48,23.3279,23.48,411864,0
+SCE_K.US,D,20190501,000000,23.65,23.65,23.31,23.4,16585,0
+SCE_K.US,D,20190502,000000,23.48,23.48,23.38,23.45,46221,0
+SCE_K.US,D,20190503,000000,23.49,23.49,23.19,23.48,90960,0
+SCE_K.US,D,20190506,000000,23.43,23.49,22.45,23.362,8042,0
+SCE_K.US,D,20190507,000000,23.45,23.46,23.3686,23.42,111553,0
+SCE_K.US,D,20190508,000000,23.33,23.46,23.2121,23.38,307312,0
+SCE_K.US,D,20190509,000000,23.4,23.4,23.33,23.33,22511,0
+SCE_K.US,D,20190510,000000,23.38,23.38,23.23,23.35,12832,0
+SCE_K.US,D,20190513,000000,23.33,23.36,23.2572,23.26,7468,0
+SCE_K.US,D,20190514,000000,23.26,23.32,23.2111,23.3,278950,0
+SCE_K.US,D,20190515,000000,23.3,23.35,23.26,23.33,44401,0
+SCE_K.US,D,20190516,000000,23.15,23.32,23.15,23.24,13425,0
+SCE_K.US,D,20190517,000000,23.26,23.28,23.185,23.25,3552,0
+SCE_K.US,D,20190520,000000,23.25,23.31,23.2,23.31,24448,0
+SCE_K.US,D,20190521,000000,23.31,23.325,23.2427,23.31,34624,0
+SCE_K.US,D,20190522,000000,23.33,23.35,23.28,23.35,13680,0
+SCE_K.US,D,20190523,000000,23.35,23.35,23.23,23.31,11025,0
+SCE_K.US,D,20190524,000000,23.32,23.32,23.2804,23.32,18890,0
+SCE_K.US,D,20190528,000000,23.35,23.35,23.16,23.28,24967,0
+SCE_K.US,D,20190529,000000,23.22,23.3,23.21,23.21,9665,0
+SCE_K.US,D,20190530,000000,23.27,23.31,23.22,23.28,38042,0
+SCE_K.US,D,20190531,000000,23.33,23.54,23.29,23.36,147720,0
+SCE_K.US,D,20190603,000000,23.36,23.51,23.2408,23.39,16633,0
+SCE_K.US,D,20190604,000000,23.45,23.59,23.45,23.59,13700,0
+SCE_K.US,D,20190605,000000,23.59,23.59,23.43,23.45,18541,0
+SCE_K.US,D,20190606,000000,23.45,23.5191,23.33,23.36,26351,0
+SCE_K.US,D,20190607,000000,23.49,23.57,23.46,23.56,10375,0
+SCE_K.US,D,20190610,000000,23.59,23.64,23.54,23.54,10943,0
+SCE_K.US,D,20190611,000000,23.62,23.63,23.54,23.58,9401,0
+SCE_K.US,D,20190612,000000,23.6,23.6,23.438,23.56,5600,0
+SCE_K.US,D,20190613,000000,23.28,23.28,22.89,23.16,174137,0
+SCE_K.US,D,20190614,000000,23.26,23.26,23.02,23.21,13284,0
+SCE_K.US,D,20190617,000000,23.27,23.4,23.21,23.3576,23302,0
+SCE_K.US,D,20190618,000000,23.4,23.5692,23.37,23.5,14809,0
+SCE_K.US,D,20190619,000000,23.54,23.64,23.403,23.6,9680,0
+SCE_K.US,D,20190620,000000,23.82,23.85,23.5902,23.85,12112,0
+SCE_K.US,D,20190621,000000,23.85,23.94,23.81,23.89,13463,0
+SCE_K.US,D,20190624,000000,23.89,23.9827,23.8119,23.98,13921,0
+SCE_K.US,D,20190625,000000,23.99,24.06,23.8773,24.06,9512,0
+SCE_K.US,D,20190626,000000,24.07,24.25,24.03,24.14,16769,0
+SCE_K.US,D,20190627,000000,24.14,24.36,23.97,24,208495,0
+SCE_K.US,D,20190628,000000,24.12,24.22,24.02,24.22,122359,0
+SCE_K.US,D,20190701,000000,24.18,24.18,24.03,24.071,12389,0
+SCE_K.US,D,20190702,000000,24.15,24.15,24.03,24.069,51765,0
+SCE_K.US,D,20190703,000000,24.13,24.13,24.0407,24.07,7833,0
+SCE_K.US,D,20190705,000000,24.03,24.0601,23.91,23.99,9816,0
+SCE_K.US,D,20190708,000000,24.07,24.08,23.9927,24.04,6841,0
+SCE_K.US,D,20190709,000000,23.92,24.31,23.92,24.307,106931,0
+SCE_K.US,D,20190710,000000,24.37,24.44,24.26,24.26,17383,0
+SCE_K.US,D,20190711,000000,24.34,24.4899,24.15,24.262,72605,0
+SCE_K.US,D,20190712,000000,24.25,24.279,24.13,24.195,17499,0
+SCE_K.US,D,20190715,000000,24.36,24.36,24.17,24.2,14979,0
+SCE_K.US,D,20190716,000000,24.2,24.2852,24.12,24.2,30104,0
+SCE_K.US,D,20190717,000000,24.13,24.25,24.13,24.19,10883,0
+SCE_K.US,D,20190718,000000,24.15,24.3419,24.15,24.2,23988,0
+SCE_K.US,D,20190719,000000,24.2,24.4384,24.19,24.42,38266,0
+SCE_K.US,D,20190722,000000,24.49,24.55,24.41,24.55,19913,0
+SCE_K.US,D,20190723,000000,24.69,24.69,24.39,24.62,11975,0
+SCE_K.US,D,20190724,000000,24.65,24.65,24.44,24.6,33681,0
+SCE_K.US,D,20190725,000000,24.65,24.65,24.38,24.41,21662,0
+SCE_K.US,D,20190726,000000,24.54,24.54,24.3432,24.52,8294,0
+SCE_K.US,D,20190729,000000,24.55,24.62,24.51,24.54,30328,0
+SCE_K.US,D,20190730,000000,24.49,24.5575,24.4,24.49,28842,0
+SCE_K.US,D,20190731,000000,24.57,24.57,24.48,24.49,150743,0
+SCE_K.US,D,20190801,000000,24.54,24.54,24.37,24.37,24958,0
+SCE_K.US,D,20190802,000000,24.33,24.45,24.29,24.33,12913,0
+SCE_K.US,D,20190805,000000,24.29,24.29,23.9,24.15,13365,0
+SCE_K.US,D,20190806,000000,24.29,24.31,24.2452,24.29,14043,0
+SCE_K.US,D,20190807,000000,24.05,24.39,24.05,24.3546,50421,0
+SCE_K.US,D,20190808,000000,24.39,24.5299,24.3026,24.5299,12372,0
+SCE_K.US,D,20190809,000000,24.59,24.59,24.3287,24.46,7411,0
+SCE_K.US,D,20190812,000000,24.52,24.58,24.475,24.5323,11671,0
+SCE_K.US,D,20190813,000000,24.58,24.75,24.58,24.665,22566,0
+SCE_K.US,D,20190814,000000,24.69,24.8,24.5388,24.79,22758,0
+SCE_K.US,D,20190815,000000,24.8,24.97,24.7695,24.81,33734,0
+SCE_K.US,D,20190816,000000,24.89,24.89,24.75,24.84,18064,0
+SCE_K.US,D,20190819,000000,24.84,24.9059,24.8199,24.88,20291,0
+SCE_K.US,D,20190820,000000,24.88,24.93,24.84,24.88,16747,0
+SCE_K.US,D,20190821,000000,24.9,24.92,24.75,24.85,37055,0
+SCE_K.US,D,20190822,000000,24.85,24.85,24.76,24.81,18879,0
+SCE_K.US,D,20190823,000000,24.83,24.85,24.675,24.79,19907,0
+SCE_K.US,D,20190826,000000,24.85,24.85,24.771,24.8,22509,0
+SCE_K.US,D,20190827,000000,24.82,24.86,24.8,24.84,39869,0
+SCE_K.US,D,20190828,000000,24.87,24.87,24.81,24.83,36322,0
+SCE_K.US,D,20190829,000000,24.85,24.85,24.8041,24.84,46133,0
+SCE_K.US,D,20190830,000000,24.84,24.84,24.804,24.82,108397,0
+SCE_K.US,D,20190903,000000,24.82,24.82,24.8023,24.82,14271,0
+SCE_K.US,D,20190904,000000,24.85,24.92,24.83,24.87,61094,0
+SCE_K.US,D,20190905,000000,24.88,24.9,24.87,24.8852,43826,0
+SCE_K.US,D,20190906,000000,24.94,24.99,24.85,24.99,59148,0
+SCE_K.US,D,20190909,000000,25,25,24.91,24.94,16008,0
+SCE_K.US,D,20190910,000000,24.97,24.97,24.745,24.8,14836,0
+SCE_K.US,D,20190911,000000,24.89,24.89,24.73,24.77,28609,0
+SCE_K.US,D,20190912,000000,24.51,24.54,24.34,24.41,13077,0
+SCE_K.US,D,20190913,000000,24.47,24.47,23.78,24.23,39769,0
+SCE_K.US,D,20190916,000000,24.46,24.46,24.13,24.13,17800,0
+SCE_K.US,D,20190917,000000,24.46,24.47,24.23,24.44,28478,0
+SCE_K.US,D,20190918,000000,24.48,24.49,24.38,24.42,21900,0
+SCE_K.US,D,20190919,000000,24.48,24.48,24.45,24.46,25081,0
+SCE_K.US,D,20190920,000000,24.52,24.52,24.43,24.49,37534,0
+SCE_K.US,D,20190923,000000,24.57,24.57,24.49,24.53,27774,0
+SCE_K.US,D,20190924,000000,24.58,24.58,24.46,24.47,11414,0
+SCE_K.US,D,20190925,000000,24.53,24.56,24.39,24.42,224711,0
+SCE_K.US,D,20190926,000000,24.49,24.49,24.34,24.36,15496,0
+SCE_K.US,D,20190927,000000,24.43,24.43,24.37,24.43,42089,0
+SCE_K.US,D,20190930,000000,24.44,24.56,24.41,24.47,194028,0
+SCE_K.US,D,20191001,000000,24.55,24.55,24.35,24.37,55554,0
+SCE_K.US,D,20191002,000000,24.42,24.42,24.27,24.34,14262,0
+SCE_K.US,D,20191003,000000,24.38,24.39,24.27,24.35,8579,0
+SCE_K.US,D,20191004,000000,24.35,24.4063,24.32,24.36,222178,0
+SCE_K.US,D,20191007,000000,24.38,24.41,24.26,24.28,41600,0
+SCE_K.US,D,20191008,000000,24.31,24.32,24.21,24.255,27069,0
+SCE_K.US,D,20191009,000000,24.23,24.37,24.23,24.33,72344,0
+SCE_K.US,D,20191010,000000,24.31,24.31,23.9817,24.14,30495,0
+SCE_K.US,D,20191011,000000,24.14,24.24,24.139,24.22,22476,0
+SCE_K.US,D,20191014,000000,24.28,24.48,24.21,24.48,48578,0
+SCE_K.US,D,20191015,000000,24.54,24.56,24.32,24.45,29470,0
+SCE_K.US,D,20191016,000000,24.45,24.45,24.3288,24.45,37623,0
+SCE_K.US,D,20191017,000000,24.45,24.59,24.33,24.36,38225,0
+SCE_K.US,D,20191018,000000,24.35,24.49,24.2991,24.47,28234,0
+SCE_K.US,D,20191021,000000,24.46,24.5,24.39,24.5,17186,0
+SCE_K.US,D,20191022,000000,24.5,24.6,24.4643,24.51,26862,0
+SCE_K.US,D,20191023,000000,24.52,24.5412,24.41,24.5,29755,0
+SCE_K.US,D,20191024,000000,24.59,24.6829,24.59,24.67,14464,0
+SCE_K.US,D,20191025,000000,24.69,24.69,24.04,24.13,69580,0
+SCE_K.US,D,20191028,000000,23.76,23.76,23,23.65,58420,0
+SCE_K.US,D,20191029,000000,23.65,23.9951,23.5,23.92,12492,0
+SCE_K.US,D,20191030,000000,23.98,23.98,23.4,23.71,47942,0
+SCE_K.US,D,20191031,000000,23.82,24.07,23.68,23.92,131138,0
+SCE_K.US,D,20191101,000000,24.09,24.09,23.7489,23.82,10132,0
+SCE_K.US,D,20191104,000000,23.88,23.97,23.66,23.95,15925,0
+SCE_K.US,D,20191105,000000,23.95,24.095,23.8,24.06,19115,0
+SCE_K.US,D,20191106,000000,24.06,24.1,23.9499,23.99,13223,0
+SCE_K.US,D,20191107,000000,24.08,24.08,23.821,23.99,24267,0
+SCE_K.US,D,20191108,000000,24.04,24.14,23.9348,24.14,3280,0
+SCE_K.US,D,20191111,000000,24.15,24.18,24.05,24.1,16070,0
+SCE_K.US,D,20191112,000000,24.18,24.39,24.015,24.39,13032,0
+SCE_K.US,D,20191113,000000,24.47,24.67,24.4282,24.67,32558,0
+SCE_K.US,D,20191114,000000,24.73,24.86,24.66,24.86,23220,0
+SCE_K.US,D,20191115,000000,24.99,24.99,24.6054,24.69,15590,0
+SCE_K.US,D,20191118,000000,24.69,24.78,24.6228,24.74,25194,0
+SCE_K.US,D,20191119,000000,24.7,24.82,24.6979,24.8,13620,0
+SCE_K.US,D,20191120,000000,24.83,24.89,24.65,24.6665,15207,0
+SCE_K.US,D,20191121,000000,24.79,24.85,24.53,24.69,13936,0
+SCE_K.US,D,20191122,000000,24.72,24.75,24.615,24.7,21204,0
+SCE_K.US,D,20191125,000000,24.75,24.75,24.61,24.65,32902,0
+SCE_K.US,D,20191126,000000,24.73,24.7802,24.61,24.65,28994,0
+SCE_K.US,D,20191127,000000,24.78,24.78,24.49,24.55,20788,0
+SCE_K.US,D,20191129,000000,24.64,24.6425,24.28,24.28,43161,0
+SCE_K.US,D,20191202,000000,24.21,24.2972,24.15,24.27,10075,0
+SCE_K.US,D,20191203,000000,24.27,24.27,24.04,24.23,13747,0
+SCE_K.US,D,20191204,000000,24.42,24.42,24.04,24.1,22857,0
+SCE_K.US,D,20191205,000000,24.15,24.15,23.8771,23.95,13839,0
+SCE_K.US,D,20191206,000000,24.1,24.165,23.9538,24.09,10198,0
+SCE_K.US,D,20191209,000000,24.15,24.25,24.15,24.18,13532,0
+SCE_K.US,D,20191210,000000,24.18,24.24,24.03,24.24,14188,0
+SCE_K.US,D,20191211,000000,24.24,24.36,24.09,24.36,9597,0
+SCE_K.US,D,20191212,000000,24.13,24.13,23.79,24.1,10032,0
+SCE_K.US,D,20191213,000000,24.14,24.14,23.93,24.04,8062,0
+SCE_K.US,D,20191216,000000,24.01,24.27,23.96,23.99,31682,0
+SCE_K.US,D,20191217,000000,24.09,24.09,23.95,23.95,29678,0
+SCE_K.US,D,20191218,000000,24.03,24.12,23.94,24.03,51865,0
+SCE_K.US,D,20191219,000000,24.1,24.1,23.96,23.96,47783,0
+SCE_K.US,D,20191220,000000,23.96,24.233,23.96,24.13,22348,0
+SCE_K.US,D,20191223,000000,24.3,24.3,24.13,24.3,216314,0
+SCE_K.US,D,20191224,000000,24.35,24.35,24.13,24.25,37248,0
+SCE_K.US,D,20191226,000000,24.15,24.4,24.15,24.3745,13526,0
+SCE_K.US,D,20191227,000000,24.34,24.47,24.3397,24.47,15368,0
+SCE_K.US,D,20191230,000000,24.6,24.72,24.47,24.71,13068,0
+SCE_K.US,D,20191231,000000,24.73,24.73,24.47,24.67,19720,0
+SCE_K.US,D,20200102,000000,24.67,24.75,24.64,24.75,41317,0
+SCE_K.US,D,20200103,000000,24.74,24.83,24.7391,24.75,47641,0
+SCE_K.US,D,20200106,000000,24.81,24.81,24.7,24.7,23101,0
+SCE_K.US,D,20200107,000000,24.75,24.75,24.53,24.53,23130,0
+SCE_K.US,D,20200108,000000,24.57,24.7,24.57,24.63,28321,0
+SCE_K.US,D,20200109,000000,24.63,24.65,24.59,24.65,38066,0
+SCE_K.US,D,20200110,000000,24.69,24.705,24.62,24.62,604234,0
+SCE_K.US,D,20200113,000000,24.6,24.65,24.54,24.6493,28384,0
+SCE_K.US,D,20200114,000000,24.66,24.74,24.62,24.73,36971,0
+SCE_K.US,D,20200115,000000,24.73,24.73,24.61,24.69,25062,0
+SCE_K.US,D,20200116,000000,24.64,24.7,24.6,24.69,29749,0
+SCE_K.US,D,20200117,000000,24.75,24.75,24.66,24.7,19015,0
+SCE_K.US,D,20200121,000000,24.74,24.74,24.63,24.63,54012,0
+SCE_K.US,D,20200122,000000,24.67,24.73,24.62,24.7,47799,0
+SCE_K.US,D,20200123,000000,24.76,24.77,24.6201,24.76,36632,0
+SCE_K.US,D,20200124,000000,24.73,24.78,24.72,24.76,52025,0
+SCE_K.US,D,20200127,000000,24.74,24.75,24.7072,24.75,8652,0
+SCE_K.US,D,20200128,000000,24.77,24.77,24.71,24.71,11173,0
+SCE_K.US,D,20200129,000000,24.76,24.88,24.76,24.83,22184,0
+SCE_K.US,D,20200130,000000,24.83,24.87,24.73,24.87,11270,0
+SCE_K.US,D,20200131,000000,24.87,24.9021,24.77,24.77,67715,0
+SCE_K.US,D,20200203,000000,24.92,24.9473,24.84,24.8999,35363,0
+SCE_K.US,D,20200204,000000,24.95,24.99,24.93,24.97,21831,0
+SCE_K.US,D,20200205,000000,24.95,24.98,24.9,24.97,13038,0
+SCE_K.US,D,20200206,000000,25,25,24.89,24.97,16466,0
+SCE_K.US,D,20200207,000000,24.99,25.04,24.96,25,18564,0
+SCE_K.US,D,20200210,000000,25,25.1028,25,25,22026,0
+SCE_K.US,D,20200211,000000,25,25.09,24.9999,25.0621,35880,0
+SCE_K.US,D,20200212,000000,25.12,25.14,25,25,17195,0
+SCE_K.US,D,20200213,000000,25.07,25.07,24.87,25.01,20532,0
+SCE_K.US,D,20200214,000000,25.04,25.04,24.93,24.93,19990,0
+SCE_K.US,D,20200218,000000,25,25,24.9405,24.955,6880,0
+SCE_K.US,D,20200219,000000,24.96,25,24.84,24.84,128740,0
+SCE_K.US,D,20200220,000000,24.92,25.015,24.9,25.015,29682,0
+SCE_K.US,D,20200221,000000,24.92,25.1765,24.92,24.95,12598,0
+SCE_K.US,D,20200224,000000,24.88,24.95,24.88,24.88,22662,0
+SCE_K.US,D,20200225,000000,24.9,24.925,24.7,24.73,64690,0
+SCE_K.US,D,20200226,000000,24.75,24.834,24.2678,24.53,23014,0
+SCE_K.US,D,20200227,000000,24.45,25,24.1237,24.58,25050,0
+SCE_K.US,D,20200228,000000,24.68,24.68,23.43,23.43,54870,0
+SCE_K.US,D,20200302,000000,23.6,24.4,23.43,24.3659,20142,0
+SCE_K.US,D,20200303,000000,24.38,24.63,24,24.105,19033,0
+SCE_K.US,D,20200304,000000,24.45,24.5885,24.25,24.5,119633,0
+SCE_K.US,D,20200305,000000,24.34,24.45,24.25,24.38,40779,0
+SCE_K.US,D,20200306,000000,24.1,24.662,23.88,24.18,23350,0
+SCE_K.US,D,20200309,000000,23.66,24.5995,22.87,23.4893,28061,0
+SCE_K.US,D,20200310,000000,24.25,24.38,23.2778,23.8,12461,0
+SCE_K.US,D,20200311,000000,23.35,24.15,22.93,23.29,18567,0
+SCE_K.US,D,20200312,000000,21.67,21.93,20.58,21.2,20326,0
+SCE_K.US,D,20200313,000000,21.25,22.38,20,21.82,40598,0
+SCE_K.US,D,20200316,000000,19.82,21.4,19.1703,19.85,35854,0
+SCE_K.US,D,20200317,000000,19.14,19.65,18.58,18.58,47668,0
+SCE_K.US,D,20200318,000000,18,18.24,15.485,16.2,48618,0
+SCE_K.US,D,20200319,000000,15.5,19.47,15.5,17.52,73637,0
+SCE_K.US,D,20200320,000000,16.73,17.5489,16.01,16.61,67437,0
+SCE_K.US,D,20200323,000000,17.2,17.21,14.13,15.01,57841,0
+SCE_K.US,D,20200324,000000,15.81,17.4395,15.81,16.33,17271,0
+SCE_K.US,D,20200325,000000,17.3,20.89,17.3,20.75,21511,0
+SCE_K.US,D,20200326,000000,19.46,22.1,19.46,21.69,36043,0
+SCE_K.US,D,20200327,000000,19.77,20.88,18.93,19.96,26599,0
+SCE_K.US,D,20200330,000000,19.39,20.71,19.39,20.71,11943,0
+SCE_K.US,D,20200331,000000,20,20.25,19.06,19.06,45115,0
+SCE_K.US,D,20200401,000000,19.02,19.02,17.29,18.36,38429,0
+SCE_K.US,D,20200402,000000,18.45,19.57,18.21,19.38,33059,0
+SCE_K.US,D,20200403,000000,18.86,19.2735,18.51,18.75,8215,0
+SCE_K.US,D,20200406,000000,19.03,19.793,18.97,19,19174,0
+SCE_K.US,D,20200407,000000,19.35,20.02,19.35,20.02,27417,0
+SCE_K.US,D,20200408,000000,19.57,20.57,19.5,20,32094,0
+SCE_K.US,D,20200409,000000,20.4,21.63,20.36,21.62,30805,0
+SCE_K.US,D,20200413,000000,21.32,21.32,19.46,20.01,44273,0
+SCE_K.US,D,20200414,000000,20.69,21.0441,20.48,20.96,17224,0
+SCE_K.US,D,20200415,000000,20.59,21.43,20.0113,21.24,17522,0
+SCE_K.US,D,20200416,000000,21.22,22.19,20.77,21.96,21731,0
+SCE_K.US,D,20200417,000000,23.06,23.06,22.01,22.43,14312,0
+SCE_K.US,D,20200420,000000,21.96,22.42,21.96,21.97,8116,0
+SCE_K.US,D,20200421,000000,21.94,21.94,21.18,21.55,9338,0
+SCE_K.US,D,20200422,000000,21.4,21.92,21.4,21.4,3614,0
+SCE_K.US,D,20200423,000000,21.93,22.14,21.79,22.14,13571,0
+SCE_K.US,D,20200424,000000,22.29,22.478,22.1899,22.35,8777,0
+SCE_K.US,D,20200427,000000,22.75,23.177,22.5891,22.73,10308,0
+SCE_K.US,D,20200428,000000,22.73,23.36,22.69,23.36,15401,0
+SCE_K.US,D,20200429,000000,23.98,23.98,23.36,23.589,9368,0
+SCE_K.US,D,20200430,000000,23.58,23.64,23.395,23.64,23549,0
+SCE_K.US,D,20200501,000000,23.01,23.15,22.03,23.15,13924,0
+SCE_K.US,D,20200504,000000,22.8,23.44,22.57,23.44,9762,0
+SCE_K.US,D,20200505,000000,23.45,23.45,23.205,23.2656,15313,0
+SCE_K.US,D,20200506,000000,23.26,23.27,22.96,23.24,17435,0
+SCE_K.US,D,20200507,000000,23.15,23.2499,23,23.07,6668,0
+SCE_K.US,D,20200508,000000,22.95,23.16,22.7077,22.7401,13556,0
+SCE_K.US,D,20200511,000000,22.67,23.2037,22.64,22.9,10052,0
+SCE_K.US,D,20200512,000000,22.9,23.15,22.66,23.15,6659,0
+SCE_K.US,D,20200513,000000,23.15,23.47,22.6618,22.78,9321,0
+SCE_K.US,D,20200514,000000,22.5,22.865,22.47,22.865,6656,0
+SCE_K.US,D,20200515,000000,22.24,22.655,22.13,22.2,45383,0
+SCE_K.US,D,20200518,000000,22.32,22.89,22.06,22.302,22058,0
+SCE_K.US,D,20200519,000000,22.88,22.88,22.36,22.49,11621,0
+SCE_K.US,D,20200520,000000,22.2,23.05,22.2,22.93,10750,0
+SCE_K.US,D,20200521,000000,22.9,22.98,22.705,22.8562,4169,0
+SCE_K.US,D,20200522,000000,23.2,23.25,23.03,23.25,13224,0
+SCE_K.US,D,20200526,000000,23.65,23.65,23.05,23.085,10111,0
+SCE_K.US,D,20200527,000000,23.02,23.44,23.02,23.25,13468,0
+SCE_K.US,D,20200528,000000,23.49,23.49,23.09,23.24,41959,0
+SCE_K.US,D,20200529,000000,23.3,23.3,22.72,22.72,30614,0
+SCE_K.US,D,20200601,000000,22.76,23.12,22.76,23.06,5537,0
+SCE_K.US,D,20200602,000000,22.94,23.25,22.82,23.25,9724,0
+SCE_K.US,D,20200603,000000,23.2,23.25,22.92,23.25,9459,0
+SCE_K.US,D,20200604,000000,23.45,23.45,23.12,23.12,9202,0
+SCE_K.US,D,20200605,000000,22.91,23.28,22.91,23.27,19099,0
+SCE_K.US,D,20200608,000000,23.39,23.56,23.39,23.55,12306,0
+SCE_K.US,D,20200609,000000,23.62,23.62,23.28,23.4,13962,0
+SCE_K.US,D,20200610,000000,23.5,23.55,23.32,23.45,9764,0
+SCE_K.US,D,20200611,000000,22.68,22.72,22.22,22.46,22847,0
+SCE_K.US,D,20200612,000000,22,22.837,22,22.12,16630,0
+SCE_K.US,D,20200615,000000,22.1,22.4499,21.79,22.22,17011,0
+SCE_K.US,D,20200616,000000,22.51,22.56,22.2,22.42,7141,0
+SCE_K.US,D,20200617,000000,22.78,22.78,22.2,22.2,8370,0
+SCE_K.US,D,20200618,000000,22.55,22.75,22,22,7147,0
+SCE_K.US,D,20200619,000000,22.34,22.34,21.98,21.98,14137,0
+SCE_K.US,D,20200622,000000,21.91,22.13,21.8,22.105,6791,0
+SCE_K.US,D,20200623,000000,22.25,22.25,22.01,22.01,5568,0
+SCE_K.US,D,20200624,000000,22.17,22.17,21.834,21.87,8908,0
+SCE_K.US,D,20200625,000000,21.67,22.23,21.67,21.97,14965,0
+SCE_K.US,D,20200626,000000,21.75,21.826,21.505,21.64,39568,0
+SCE_K.US,D,20200629,000000,21.85,21.97,21.21,21.86,16831,0
+SCE_K.US,D,20200630,000000,21.81,22.0199,21.63,21.9,83641,0
+SCE_K.US,D,20200701,000000,21.85,22.33,21.8,21.99,19803,0
+SCE_K.US,D,20200702,000000,22.1581,22.1842,22.14,22.15,3705,0
+SCE_K.US,D,20200706,000000,22.22,22.73,22.1801,22.64,9762,0
+SCE_K.US,D,20200707,000000,22.85,22.85,22.2789,22.59,6408,0
+SCE_K.US,D,20200708,000000,22.89,22.89,22.38,22.89,8931,0
+SCE_K.US,D,20200709,000000,22.78,22.85,22.49,22.79,8847,0
+SCE_K.US,D,20200710,000000,22.64,23.0783,22.63,23.0783,11915,0
+SCE_K.US,D,20200713,000000,23.01,23.01,22.4227,22.4227,9218,0
+SCE_K.US,D,20200714,000000,22.36,23.17,22.3461,22.61,9407,0
+SCE_K.US,D,20200715,000000,22.69,22.746,22.5893,22.74,2777,0
+SCE_K.US,D,20200716,000000,22.43,22.99,22.43,22.93,7074,0
+SCE_K.US,D,20200717,000000,22.63,23.04,22.63,22.99,7805,0
+SCE_K.US,D,20200720,000000,23,23,22.5959,22.92,18628,0
+SCE_K.US,D,20200721,000000,23.05,23.05,22.7882,22.7882,20265,0
+SCE_K.US,D,20200722,000000,22.52,23.2,22.52,22.76,19604,0
+SCE_K.US,D,20200723,000000,22.85,23.19,22.53,22.8,7567,0
+SCE_K.US,D,20200724,000000,22.98,22.98,22.8,22.8,11253,0
+SCE_K.US,D,20200727,000000,22.95,22.95,22.62,22.78,6982,0
+SCE_K.US,D,20200728,000000,22.76,22.9,22.75,22.83,7602,0
+SCE_K.US,D,20200729,000000,22.73,22.8,22.64,22.7,16101,0
+SCE_K.US,D,20200730,000000,22.92,22.92,22.46,22.46,27426,0
+SCE_K.US,D,20200731,000000,22.7,22.7137,22.23,22.42,37932,0
+SCE_K.US,D,20200803,000000,22.5,22.5,22.05,22.12,31243,0
+SCE_K.US,D,20200804,000000,22.27,22.7,22.27,22.6,12754,0
+SCE_K.US,D,20200805,000000,22.435,22.61,22.29,22.61,6187,0
+SCE_K.US,D,20200806,000000,22.61,22.63,22.36,22.44,6547,0
+SCE_K.US,D,20200807,000000,22.54,22.6447,22.44,22.64,13861,0
+SCE_K.US,D,20200810,000000,22.73,22.79,22.55,22.79,17658,0
+SCE_K.US,D,20200811,000000,22.95,22.95,22.52,22.75,14244,0
+SCE_K.US,D,20200812,000000,22.59,22.78,22.59,22.7,18329,0
+SCE_K.US,D,20200813,000000,22.58,22.73,22.58,22.6,301073,0
+SCE_K.US,D,20200814,000000,22.52,22.733,22.52,22.6,19345,0
+SCE_K.US,D,20200817,000000,22.54,22.75,22.54,22.74,8958,0
+SCE_K.US,D,20200818,000000,22.65,23,22.65,23,43823,0
+SCE_K.US,D,20200819,000000,22.87,23.24,22.87,23.23,12260,0
+SCE_K.US,D,20200820,000000,23.23,23.25,23.13,23.2463,14108,0
+SCE_K.US,D,20200821,000000,23.2076,23.2799,23,23.25,10741,0
+SCE_K.US,D,20200824,000000,23.39,23.4,23.26,23.4,13350,0
+SCE_K.US,D,20200825,000000,23.29,23.3999,23.29,23.35,10509,0
+SCE_K.US,D,20200826,000000,23.2,23.7,23.2,23.63,16095,0
+SCE_K.US,D,20200827,000000,23.5,23.64,23.27,23.51,17276,0
+SCE_K.US,D,20200828,000000,23.65,23.88,23.44,23.44,11659,0
+SCE_K.US,D,20200831,000000,23.47,23.5,23.21,23.21,40638,0
+SCE_K.US,D,20200901,000000,23.36,23.45,23.36,23.45,8419,0
+SCE_K.US,D,20200902,000000,23.35,23.5,23.2,23.5,6257,0
+SCE_K.US,D,20200903,000000,23.35,23.5,23.31,23.44,9438,0
+SCE_K.US,D,20200904,000000,23.1096,23.25,22.85,22.94,11640,0
+SCE_K.US,D,20200908,000000,23.01,23.06,22.84,22.84,13191,0
+SCE_K.US,D,20200909,000000,22.84,22.92,22.73,22.9,24645,0
+SCE_K.US,D,20200910,000000,23.08,23.08,22.87,22.963,18301,0
+SCE_K.US,D,20200911,000000,22.94,22.94,22.56,22.66,10229,0
+SCE_K.US,D,20200914,000000,22.6,22.97,22.6,22.95,10213,0
+SCE_K.US,D,20200915,000000,22.81,22.8661,22.78,22.828,54653,0
+SCE_K.US,D,20200916,000000,22.97,23,22.77,22.88,25738,0
+SCE_K.US,D,20200917,000000,22.8,22.99,22.72,22.72,9003,0
+SCE_K.US,D,20200918,000000,22.86,23,22.67,22.86,11807,0
+SCE_K.US,D,20200921,000000,22.97,22.97,22.7601,22.95,11036,0
+SCE_K.US,D,20200922,000000,22.95,23.24,22.9269,23.12,11623,0
+SCE_K.US,D,20200923,000000,23.2,23.2,22.45,22.6,14383,0
+SCE_K.US,D,20200924,000000,22.87,22.87,22.3,22.5733,19861,0
+SCE_K.US,D,20200925,000000,22.77,22.77,22.68,22.75,11078,0
+SCE_K.US,D,20200928,000000,22.74,22.94,22.74,22.88,36606,0
+SCE_K.US,D,20200929,000000,22.99,23,22.7,22.92,33378,0
+SCE_K.US,D,20200930,000000,23.01,23.05,22.58,22.58,57718,0
+SCE_K.US,D,20201001,000000,22.61,22.98,22.61,22.9,24701,0
+SCE_K.US,D,20201002,000000,22.64,23,22.64,23,14796,0
+SCE_K.US,D,20201005,000000,22.89,23.1,22.72,23.05,30373,0
+SCE_K.US,D,20201006,000000,23.22,23.25,22.975,23.25,30230,0
+SCE_K.US,D,20201007,000000,23.3,23.3,23.205,23.3,19515,0
+SCE_K.US,D,20201008,000000,23.24,23.43,23.1936,23.35,13431,0
+SCE_K.US,D,20201009,000000,23.5,23.55,23.2033,23.41,9029,0
+SCE_K.US,D,20201012,000000,23.41,23.41,23.08,23.4,24182,0
+SCE_K.US,D,20201013,000000,23.35,23.44,23.35,23.41,6235,0
+SCE_K.US,D,20201014,000000,23.42,23.4292,23.26,23.3601,13784,0
+SCE_K.US,D,20201015,000000,23.44,23.44,23.1498,23.28,14099,0
+SCE_K.US,D,20201016,000000,23.2,23.42,23.2,23.39,13885,0
+SCE_K.US,D,20201019,000000,23.48,23.48,23.26,23.35,14383,0
+SCE_K.US,D,20201020,000000,23.26,23.45,23.2201,23.37,8891,0
+SCE_K.US,D,20201021,000000,23.54,23.54,23.24,23.24,9430,0
+SCE_K.US,D,20201022,000000,23.3,23.3,23.22,23.24,21335,0
+SCE_K.US,D,20201023,000000,23.41,23.41,23.22,23.24,33030,0
+SCE_K.US,D,20201026,000000,23.38,23.4,23.06,23.1842,23707,0
+SCE_K.US,D,20201027,000000,23.16,23.34,23.1549,23.25,8599,0
+SCE_K.US,D,20201028,000000,23.11,23.32,22.25,22.34,37646,0
+SCE_K.US,D,20201029,000000,22.39,22.61,22.19,22.27,22441,0
+SCE_K.US,D,20201030,000000,22.48,22.815,22.305,22.7,30308,0
+SCE_K.US,D,20201102,000000,22.76,23.26,22.67,22.9,11078,0
+SCE_K.US,D,20201103,000000,22.92,23.25,22.92,23.09,5876,0
+SCE_K.US,D,20201104,000000,23.03,23.5,23.03,23.38,197366,0
+SCE_K.US,D,20201105,000000,23.21,23.5,23.21,23.35,52172,0
+SCE_K.US,D,20201106,000000,23.12,23.33,23.11,23.11,12781,0
+SCE_K.US,D,20201109,000000,23.34,23.42,23.01,23.34,69072,0
+SCE_K.US,D,20201110,000000,23.17,23.4,23.17,23.4,84843,0
+SCE_K.US,D,20201111,000000,23.23,23.4787,23.23,23.35,31617,0
+SCE_K.US,D,20201112,000000,23.35,23.4,23.33,23.35,15705,0
+SCE_K.US,D,20201113,000000,23.41,23.6,23.41,23.46,22171,0
+SCE_K.US,D,20201116,000000,23.78,23.78,23.54,23.65,20530,0
+SCE_K.US,D,20201117,000000,23.45,23.8,23.45,23.77,33822,0
+SCE_K.US,D,20201118,000000,23.68,23.95,23.68,23.89,19317,0
+SCE_K.US,D,20201119,000000,23.95,23.99,23.7791,23.95,18420,0
+SCE_K.US,D,20201120,000000,24,24.22,23.93,24.0913,59448,0
+SCE_K.US,D,20201123,000000,24.2,24.28,24.12,24.16,18231,0
+SCE_K.US,D,20201124,000000,24.28,24.3,24.17,24.25,1289599,0
+SCE_K.US,D,20201125,000000,24.25,24.3,24.2,24.25,242603,0
+SCE_K.US,D,20201127,000000,24.25,24.277,24.21,24.22,12959,0
+SCE_K.US,D,20201130,000000,24.19,24.3,24.1538,24.3,38246,0
+SCE_K.US,D,20201201,000000,24.3,24.3,24.22,24.25,17115,0
+SCE_K.US,D,20201202,000000,24.17,24.5581,24.17,24.38,31979,0
+SCE_K.US,D,20201203,000000,24.52,24.65,24.31,24.65,10323,0
+SCE_K.US,D,20201204,000000,24.7,24.83,24.61,24.739,20787,0
+SCE_K.US,D,20201207,000000,24.88,24.88,24.7,24.8372,9788,0
+SCE_K.US,D,20201208,000000,24.7,24.9498,24.7,24.85,15281,0
+SCE_K.US,D,20201209,000000,24.85,24.95,24.82,24.82,14253,0
+SCE_K.US,D,20201210,000000,24.92,25.04,24.8242,25.004,21334,0
+SCE_K.US,D,20201211,000000,24.64,25,24.64,24.94,22687,0
+SCE_K.US,D,20201214,000000,24.81,24.82,24.57,24.8,27634,0
+SCE_K.US,D,20201215,000000,24.87,25.19,24.8433,25.18,22559,0
+SCE_K.US,D,20201216,000000,25.17,25.38,24.9542,25.3,13796,0
+SCE_K.US,D,20201217,000000,25.58,25.58,25,25.336,19564,0
+SCE_K.US,D,20201218,000000,25.5,25.64,25.3278,25.4901,15369,0
+SCE_K.US,D,20201221,000000,25.55,25.55,25.4101,25.4337,12351,0
+SCE_K.US,D,20201222,000000,25.58,25.6,25.2,25.24,29214,0
+SCE_K.US,D,20201223,000000,25.4,25.55,25.25,25.44,90213,0
+SCE_K.US,D,20201224,000000,25.58,25.6,25.25,25.51,9581,0
+SCE_K.US,D,20201228,000000,25.37,25.6,25.26,25.6,14113,0
+SCE_K.US,D,20201229,000000,25.49,25.65,25.44,25.51,20806,0
+SCE_K.US,D,20201230,000000,25.63,25.65,25.33,25.65,11124,0
+SCE_K.US,D,20201231,000000,25.5,25.68,25.4,25.6,53035,0
+SCE_K.US,D,20210104,000000,25.54,25.67,25.27,25.28,15225,0
+SCE_K.US,D,20210105,000000,25.33,25.595,25.33,25.54,5688,0
+SCE_K.US,D,20210106,000000,25.2474,25.31,25.06,25.06,15232,0
+SCE_K.US,D,20210107,000000,25.32,25.3995,25.11,25.3276,24126,0
+SCE_K.US,D,20210108,000000,25.4714,25.69,25.38,25.68,12248,0
+SCE_K.US,D,20210111,000000,25.69,25.69,25.16,25.35,9378,0
+SCE_K.US,D,20210112,000000,25.32,25.3659,24.91,24.97,44434,0
+SCE_K.US,D,20210113,000000,25.1,25.38,25.1,25.11,210798,0
+SCE_K.US,D,20210114,000000,25.17,25.58,25.17,25.5,50196,0
+SCE_K.US,D,20210115,000000,25.37,25.51,25.25,25.34,148624,0
+SCE_K.US,D,20210119,000000,25.25,25.65,25.185,25.25,31457,0
+SCE_K.US,D,20210120,000000,25.32,25.32,25.25,25.25,41245,0
+SCE_K.US,D,20210121,000000,25.21,25.3,25.21,25.2901,12445,0
+SCE_K.US,D,20210122,000000,25.41,25.41,25.2,25.23,6197,0
+SCE_K.US,D,20210125,000000,25.47,25.47,25.26,25.39,130750,0
+SCE_K.US,D,20210126,000000,25.52,25.52,25.3212,25.47,24837,0
+SCE_K.US,D,20210127,000000,25.5,25.5,25.2358,25.2679,9448,0
+SCE_K.US,D,20210128,000000,25.32,25.3323,25.24,25.3323,4537,0
+SCE_K.US,D,20210129,000000,25.48,25.55,25.27,25.53,31273,0
+SCE_K.US,D,20210201,000000,25.69,25.72,25.23,25.58,6807,0
+SCE_K.US,D,20210202,000000,25.47,25.8,25.47,25.8,19480,0
+SCE_K.US,D,20210203,000000,25.8,25.8,25.71,25.76,9201,0
+SCE_K.US,D,20210204,000000,25.75,25.995,25.68,25.92,15622,0
+SCE_K.US,D,20210205,000000,25.7723,26.06,25.7723,25.82,10998,0
+SCE_K.US,D,20210208,000000,25.75,26.27,25.6,25.855,9284,0
+SCE_K.US,D,20210209,000000,25.95,26.37,25.95,26.37,6549,0
+SCE_K.US,D,20210210,000000,26.29,26.41,25.7501,26.15,31473,0
+SCE_K.US,D,20210211,000000,26.31,26.31,25.71,25.84,14610,0
+SCE_K.US,D,20210212,000000,25.84,25.84,25.45,25.47,19951,0
+SCE_K.US,D,20210216,000000,25.45,25.45,25.1,25.1199,19081,0
+SCE_K.US,D,20210217,000000,25.11,25.29,25.1,25.12,14175,0
+SCE_K.US,D,20210218,000000,25.1,25.205,25.1,25.16,19935,0
+SCE_K.US,D,20210219,000000,25.25,25.26,25.1,25.25,20611,0
+SCE_K.US,D,20210222,000000,25.35,25.38,25.0392,25.33,16137,0
+SCE_K.US,D,20210223,000000,25.38,25.43,25.11,25.12,18203,0
+SCE_K.US,D,20210224,000000,25.28,25.28,24.8401,25.03,11235,0
+SCE_K.US,D,20210225,000000,24.97,25.01,24.655,24.78,23556,0
+SCE_K.US,D,20210226,000000,24.9,24.96,24.72,24.95,18235,0
+SCE_K.US,D,20210301,000000,24.99,25.45,24.92,25.12,19233,0
+SCE_K.US,D,20210302,000000,25.07,25.6,25.07,25.6,40732,0
+SCE_K.US,D,20210303,000000,25.43,25.67,25.19,25.67,10267,0
+SCE_K.US,D,20210304,000000,25.64,25.78,25.19,25.35,13604,0
+SCE_K.US,D,20210305,000000,25.2872,25.7,25.263,25.675,15141,0
+SCE_K.US,D,20210308,000000,25.55,25.7,25.49,25.7,13763,0
+SCE_K.US,D,20210309,000000,25.7699,25.77,25.5719,25.62,18582,0
+SCE_K.US,D,20210310,000000,25.72,25.8221,25.72,25.72,8356,0
+SCE_K.US,D,20210311,000000,25.44,25.47,25.27,25.42,21414,0
+SCE_K.US,D,20210312,000000,25.28,25.285,25.11,25.24,13471,0
+SCE_K.US,D,20210315,000000,25.25,25.428,25.18,25.3,15396,0
+SCE_K.US,D,20210316,000000,25.3,25.4799,25.24,25.44,13912,0
+SCE_K.US,D,20210317,000000,25.5,25.5,25.21,25.295,9924,0
+SCE_K.US,D,20210318,000000,25.04,25.1415,24.86,24.87,18101,0
+SCE_K.US,D,20210319,000000,24.89,25.22,24.89,25.1435,10108,0
+SCE_K.US,D,20210322,000000,25.3,25.4244,25.15,25.39,16358,0
+SCE_K.US,D,20210323,000000,25.37,25.39,25.32,25.34,12320,0
+SCE_K.US,D,20210324,000000,25.44,25.45,25.32,25.42,79355,0
+SCE_K.US,D,20210325,000000,25.38,25.38,25.15,25.17,10765,0
+SCE_K.US,D,20210326,000000,25.225,25.43,25.225,25.4,37620,0
+SCE_K.US,D,20210329,000000,25.4,25.4,25.1,25.23,10348,0
+SCE_K.US,D,20210330,000000,25.19,25.25,25.15,25.24,17609,0
+SCE_K.US,D,20210331,000000,25.25,25.56,25.245,25.56,24354,0
+SCE_K.US,D,20210401,000000,25.37,25.85,25.37,25.85,40443,0
+SCE_K.US,D,20210405,000000,25.69,25.85,25.35,25.49,37280,0
+SCE_K.US,D,20210406,000000,25.4329,25.82,25.4329,25.79,15508,0
+SCE_K.US,D,20210407,000000,25.5795,26.05,25.4535,25.93,132205,0
+SCE_K.US,D,20210408,000000,26,26,25.8611,26,7632,0
+SCE_K.US,D,20210409,000000,25.9382,26,25.8409,25.8409,2304,0
+SCE_K.US,D,20210412,000000,26.02,26.02,25.75,25.815,7478,0
+SCE_K.US,D,20210413,000000,25.74,26.09,25.74,26.06,5796,0
+SCE_K.US,D,20210414,000000,25.94,26.06,25.9,26,7954,0
+SCE_K.US,D,20210415,000000,25.92,26.0999,25.9,26,5791,0
+SCE_K.US,D,20210416,000000,25.91,26.1,25.91,26.1,11893,0
+SCE_K.US,D,20210419,000000,25.95,26.0813,25.85,25.85,6674,0
+SCE_K.US,D,20210420,000000,25.8579,26.07,25.8579,26.07,2614,0
+SCE_K.US,D,20210421,000000,26.05,26.1,25.8956,26.1,6509,0
+SCE_K.US,D,20210422,000000,25.9899,26.06,25.94,26.06,6753,0
+SCE_K.US,D,20210423,000000,26.09,26.37,26.061,26.28,9861,0
+SCE_K.US,D,20210426,000000,26.17,26.19,25.9273,26.14,22990,0
+SCE_K.US,D,20210427,000000,26.24,26.24,25.99,25.99,19983,0
+SCE_K.US,D,20210428,000000,26.13,26.26,25.9095,26.26,32053,0
+SCE_K.US,D,20210429,000000,26.09,26.09,25.77,25.935,10274,0
+SCE_K.US,D,20210430,000000,25.75,26.0056,25.51,25.51,49763,0
+SCE_K.US,D,20210503,000000,25.54,25.9151,25.54,25.745,12239,0
+SCE_K.US,D,20210504,000000,25.56,25.9484,25.56,25.8,11654,0
+SCE_K.US,D,20210505,000000,25.6,25.72,25.58,25.5972,11662,0
+SCE_K.US,D,20210506,000000,25.57,25.65,25.39,25.54,19523,0
+SCE_K.US,D,20210507,000000,25.45,25.7799,25.45,25.68,12213,0
+SCE_K.US,D,20210510,000000,25.56,25.74,25.49,25.53,13292,0
+SCE_K.US,D,20210511,000000,25.45,25.745,25.45,25.65,20248,0
+SCE_K.US,D,20210512,000000,25.64,25.67,25.35,25.67,37970,0
+SCE_K.US,D,20210513,000000,25.67,25.74,25.47,25.67,10665,0
+SCE_K.US,D,20210514,000000,25.67,25.67,25.4857,25.61,5720,0
+SCE_K.US,D,20210517,000000,25.9,25.9,25.37,25.55,15132,0
+SCE_K.US,D,20210518,000000,25.46,25.85,25.46,25.79,9705,0
+SCE_K.US,D,20210519,000000,25.74,25.75,25.488,25.69,7073,0
+SCE_K.US,D,20210520,000000,25.77,25.81,25.47,25.59,33781,0
+SCE_K.US,D,20210521,000000,25.66,25.88,25.5,25.55,64785,0
+SCE_K.US,D,20210524,000000,25.57,25.7656,25.49,25.55,24501,0
+SCE_K.US,D,20210525,000000,25.6,25.6,25.46,25.55,21029,0
+SCE_K.US,D,20210526,000000,25.58,25.58,25.4,25.44,16368,0
+SCE_K.US,D,20210527,000000,25.52,25.63,25.42,25.47,12265,0
+SCE_K.US,D,20210528,000000,25.52,25.52,25.3304,25.5,45483,0
+SCE_K.US,D,20210601,000000,25.49,25.55,25.4,25.45,31380,0
+SCE_K.US,D,20210602,000000,25.51,25.57,25.4,25.53,47912,0
+SCE_K.US,D,20210603,000000,25.49,25.51,25.4,25.48,46800,0
+SCE_K.US,D,20210604,000000,25.45,25.54,25.37,25.48,75082,0
+SCE_K.US,D,20210607,000000,25.48,25.52,25.43,25.44,28199,0
+SCE_K.US,D,20210608,000000,25.49,25.49,25.39,25.43,16466,0
+SCE_K.US,D,20210609,000000,25.42,25.45,25.33,25.45,46275,0
+SCE_K.US,D,20210610,000000,25.42,25.53,25.39,25.44,35857,0
+SCE_K.US,D,20210611,000000,25.19,25.24,25.0514,25.17,57316,0
+SCE_K.US,D,20210614,000000,25.17,25.22,25.01,25.18,28313,0
+SCE_K.US,D,20210615,000000,25.19,25.21,25.05,25.14,46421,0
+SCE_K.US,D,20210616,000000,25.16,25.16,25.06,25.09,70743,0
+SCE_K.US,D,20210617,000000,25.09,25.15,25,25.0405,52903,0
+SCE_K.US,D,20210618,000000,25.04,25.06,24.9,24.98,62793,0
+SCE_K.US,D,20210621,000000,25.02,25.09,25,25.04,106194,0
+SCE_K.US,D,20210622,000000,25.04,25.05,25,25.04,41197,0
+SCE_K.US,D,20210623,000000,25.03,25.12,25,25.05,94077,0
+SCE_K.US,D,20210624,000000,25.08,25.08,25.01,25.05,69888,0
+SCE_K.US,D,20210625,000000,25.1129,25.1129,24.96,24.97,22600,0
+SCE_K.US,D,20210628,000000,25.02,25.0329,25,25,19616,0
+SCE_K.US,D,20210629,000000,25.02,25.04,24.95,24.97,27789,0
+SCE_K.US,D,20210630,000000,25,25.05,24.9748,24.99,79658,0
+SCE_K.US,D,20210701,000000,25.03,25.05,25,25.04,56742,0
+SCE_K.US,D,20210702,000000,25.05,25.19,25,25.04,129037,0
+SCE_K.US,D,20210706,000000,25.1,25.11,25.03,25.04,34813,0
+SCE_K.US,D,20210707,000000,25.04,25.22,25,25.13,661717,0
+SCE_K.US,D,20210708,000000,25,25.2465,25,25.09,58970,0
+SCE_K.US,D,20210709,000000,25.05,25.1899,25.05,25.13,20418,0
+SCE_K.US,D,20210712,000000,25.2,25.29,25.1806,25.28,13383,0
+SCE_K.US,D,20210713,000000,25.1743,25.285,25.05,25.17,31526,0
+SCE_K.US,D,20210714,000000,25.19,25.1973,25.1,25.15,19664,0
+SCE_K.US,D,20210715,000000,25.17,25.2499,25.14,25.2,12208,0
+SCE_K.US,D,20210716,000000,25.23,25.23,25.155,25.19,12897,0
+SCE_K.US,D,20210719,000000,25.11,25.14,24.96,25.09,22656,0
+SCE_K.US,D,20210720,000000,25.2,25.2092,25.1,25.1994,8476,0
+SCE_K.US,D,20210721,000000,25.2,25.3,25.15,25.3,16590,0
+SCE_K.US,D,20210722,000000,25.2334,25.32,25.2334,25.31,13567,0
+SCE_K.US,D,20210723,000000,25.33,25.39,25.25,25.39,11248,0
+SCE_K.US,D,20210726,000000,25.358,25.41,25.2809,25.39,18507,0
+SCE_K.US,D,20210727,000000,25.3,25.32,25.17,25.32,5822,0
+SCE_K.US,D,20210728,000000,25.36,25.3645,25.24,25.35,10924,0
+SCE_K.US,D,20210729,000000,25.37,25.405,25.31,25.39,11698,0
+SCE_K.US,D,20210730,000000,25.36,25.6,25.252,25.5,41402,0
+SCE_K.US,D,20210802,000000,25.38,25.58,25.38,25.58,10731,0
+SCE_K.US,D,20210803,000000,25.49,25.71,25.49,25.67,39266,0
+SCE_K.US,D,20210804,000000,25.4975,25.66,25.4975,25.6,31164,0
+SCE_K.US,D,20210805,000000,25.64,25.74,25.64,25.74,13947,0
+SCE_K.US,D,20210806,000000,25.6952,25.72,25.63,25.72,15732,0
+SCE_K.US,D,20210809,000000,25.55,25.721,25.5,25.62,13095,0
+SCE_K.US,D,20210810,000000,25.48,25.52,25.4,25.49,6008,0
+SCE_K.US,D,20210811,000000,25.51,25.51,25.41,25.49,6395,0
+SCE_K.US,D,20210812,000000,25.58,25.63,25.4518,25.61,10991,0
+SCE_K.US,D,20210813,000000,25.7,25.743,25.4827,25.7,11779,0
+SCE_K.US,D,20210816,000000,25.77,25.77,25.55,25.75,10407,0
+SCE_K.US,D,20210817,000000,25.52,25.76,25.52,25.75,15665,0
+SCE_K.US,D,20210818,000000,25.65,25.73,25.62,25.62,18624,0
+SCE_K.US,D,20210819,000000,25.52,25.73,25.52,25.69,17910,0
+SCE_K.US,D,20210820,000000,25.7,25.7263,25.48,25.52,27724,0
+SCE_K.US,D,20210823,000000,25.59,25.59,25.48,25.4998,14025,0
+SCE_K.US,D,20210824,000000,25.53,25.53,25.5,25.53,5335,0
+SCE_K.US,D,20210825,000000,25.48,25.53,25.48,25.52,9419,0
+SCE_K.US,D,20210826,000000,25.6,25.6,25.2,25.4648,120625,0
+SCE_K.US,D,20210827,000000,25.48,25.545,25.47,25.53,14609,0
+SCE_K.US,D,20210830,000000,25.61,25.61,25.32,25.52,11373,0
+SCE_K.US,D,20210831,000000,25.61,25.61,25.46,25.53,43617,0
+SCE_K.US,D,20210901,000000,25.46,25.6099,25.2701,25.53,53473,0
+SCE_K.US,D,20210902,000000,25.59,25.72,25.53,25.72,7817,0
+SCE_K.US,D,20210903,000000,25.62,25.77,25.3695,25.53,30040,0
+SCE_K.US,D,20210907,000000,25.5243,25.53,25.48,25.53,10485,0
+SCE_K.US,D,20210908,000000,25.54,25.61,25.33,25.36,19234,0
+SCE_K.US,D,20210909,000000,25.37,25.53,25.37,25.53,18254,0
+SCE_K.US,D,20210910,000000,25.45,25.605,25.45,25.57,31219,0
+SCE_K.US,D,20210913,000000,25.31,25.47,25.31,25.45,12922,0
+SCE_K.US,D,20210914,000000,25.36,25.5,25.35,25.48,8472,0
+SCE_K.US,D,20210915,000000,25.36,25.54,25.346,25.4,18002,0
+SCE_K.US,D,20210916,000000,25.49,25.555,25.43,25.53,7992,0
+SCE_K.US,D,20210917,000000,25.38,25.5,25.38,25.45,8768,0
+SCE_K.US,D,20210920,000000,25.35,25.54,25.33,25.48,12952,0
+SCE_K.US,D,20210921,000000,25.5,25.505,25.37,25.38,21020,0
+SCE_K.US,D,20210922,000000,25.42,25.73,25.29,25.73,75606,0
+SCE_K.US,D,20210923,000000,25.64,25.64,25.405,25.42,38587,0
+SCE_K.US,D,20210924,000000,25.5,25.5,25.31,25.48,78285,0
+SCE_K.US,D,20210927,000000,25.4,25.4,25.2,25.26,44827,0
+SCE_K.US,D,20210928,000000,25.29,25.29,25.04,25.22,24718,0
+SCE_K.US,D,20210929,000000,25.31,25.31,24.91,25.28,14926,0
+SCE_K.US,D,20210930,000000,25.31,25.31,25.12,25.3,42384,0
+SCE_K.US,D,20211001,000000,25.18,25.2999,25.15,25.26,7879,0
+SCE_K.US,D,20211004,000000,25.21,25.24,25.12,25.19,17598,0
+SCE_K.US,D,20211005,000000,25.28,25.29,25.05,25.07,15858,0
+SCE_K.US,D,20211006,000000,25.2,25.25,25.0416,25.25,17418,0
+SCE_K.US,D,20211007,000000,25.36,25.36,25.1846,25.24,4343,0
+SCE_K.US,D,20211008,000000,25.44,25.44,25.1603,25.27,11267,0
+SCE_K.US,D,20211011,000000,25.36,25.36,25.235,25.2816,1404,0
+SCE_K.US,D,20211012,000000,25.29,25.45,25.19,25.45,8486,0
+SCE_K.US,D,20211013,000000,25.4664,25.77,25.4664,25.6,22809,0
+SCE_K.US,D,20211014,000000,25.74,25.78,25.6216,25.72,17336,0
+SCE_K.US,D,20211015,000000,25.61,25.77,25.61,25.67,4653,0
+SCE_K.US,D,20211018,000000,25.65,25.72,25.4401,25.65,5897,0
+SCE_K.US,D,20211019,000000,25.64,25.768,25.5,25.72,9810,0
+SCE_K.US,D,20211020,000000,25.74,25.85,25.7041,25.81,17229,0
+SCE_K.US,D,20211021,000000,25.96,25.96,25.6815,25.8453,4174,0
+SCE_K.US,D,20211022,000000,25.96,25.96,25.55,25.7,4057,0
+SCE_K.US,D,20211025,000000,25.86,25.93,25.7831,25.88,15793,0
+SCE_K.US,D,20211026,000000,25.8055,26.03,25.6696,25.725,6651,0
+SCE_K.US,D,20211027,000000,25.74,26.01,25.5735,25.84,11633,0
+SCE_K.US,D,20211028,000000,25.78,25.85,25.66,25.85,7416,0
+SCE_K.US,D,20211029,000000,25.85,25.88,25.6949,25.88,14697,0
+SCE_K.US,D,20211101,000000,25.79,25.96,25.6577,25.96,24913,0
+SCE_K.US,D,20211102,000000,25.96,25.98,25.88,25.96,12612,0
+SCE_K.US,D,20211103,000000,25.88,26.05,25.8,26.05,4943,0
+SCE_K.US,D,20211104,000000,25.8902,26.14,25.8902,26.07,15154,0
+SCE_K.US,D,20211105,000000,26.09,26.3,25.7415,26.05,14824,0
+SCE_K.US,D,20211108,000000,26.17,26.24,26,26.24,10833,0
+SCE_K.US,D,20211109,000000,26.09,26.21,26.09,26.17,10117,0
+SCE_K.US,D,20211110,000000,26.08,26.08,25.65,25.7964,2809,0
+SCE_K.US,D,20211111,000000,25.8764,25.98,25.78,25.93,20800,0
+SCE_K.US,D,20211112,000000,25.93,26.32,25.92,26.21,21330,0
+SCE_K.US,D,20211115,000000,26.07,26.15,25.7403,25.95,12451,0
+SCE_K.US,D,20211116,000000,25.82,26.0599,25.81,25.91,13998,0
+SCE_K.US,D,20211117,000000,25.82,25.9,25.82,25.9,9065,0
+SCE_K.US,D,20211118,000000,25.72,25.9432,25.68,25.86,13665,0
+SCE_K.US,D,20211119,000000,25.7255,26.07,25.7255,25.9729,16448,0
+SCE_K.US,D,20211122,000000,25.73,25.871,25.69,25.8,6086,0
+SCE_K.US,D,20211123,000000,25.71,25.98,25.6766,25.97,9705,0
+SCE_K.US,D,20211124,000000,25.97,26.06,25.7935,26.05,9097,0
+SCE_K.US,D,20211126,000000,26.04,26.04,25.6223,25.6223,1993,0
+SCE_K.US,D,20211129,000000,25.76,25.9999,25.6519,25.96,12107,0
+SCE_K.US,D,20211130,000000,25.96,25.96,25.25,25.28,65679,0
+SCE_K.US,D,20211201,000000,25.39,25.515,25.27,25.32,35722,0
+SCE_K.US,D,20211202,000000,25.22,25.52,25.22,25.392,10194,0
+SCE_K.US,D,20211203,000000,25.3,25.44,25.23,25.3992,18118,0
+SCE_K.US,D,20211206,000000,25.35,25.671,25.35,25.66,16339,0
+SCE_K.US,D,20211207,000000,25.76,25.92,25.76,25.89,12291,0
+SCE_K.US,D,20211208,000000,25.89,25.891,25.65,25.65,8547,0
+SCE_K.US,D,20211209,000000,25.57,25.8762,25.475,25.48,5466,0
+SCE_K.US,D,20211210,000000,25.68,25.93,25.45,25.66,14319,0
+SCE_K.US,D,20211213,000000,25.44,25.59,25.3,25.58,9183,0
+SCE_K.US,D,20211214,000000,25.6757,25.6757,25.3,25.58,3747,0
+SCE_K.US,D,20211215,000000,25.33,25.61,25.33,25.46,6131,0
+SCE_K.US,D,20211216,000000,25.4976,25.55,25.33,25.55,7623,0
+SCE_K.US,D,20211217,000000,25.47,25.55,25.2601,25.35,7520,0
+SCE_K.US,D,20211220,000000,25.27,25.4982,25.255,25.28,11949,0
+SCE_K.US,D,20211221,000000,25.4244,25.4244,25.29,25.3539,6152,0
+SCE_K.US,D,20211222,000000,25.43,25.5,25.33,25.3848,14722,0
+SCE_K.US,D,20211223,000000,25.43,25.4549,25.35,25.3963,12546,0
+SCE_K.US,D,20211227,000000,25.405,25.4507,25.3,25.3,19456,0
+SCE_K.US,D,20211228,000000,25.34,25.5,25.12,25.205,80179,0
+SCE_K.US,D,20211229,000000,25.18,25.24,25.09,25.2,88249,0
+SCE_K.US,D,20211230,000000,25.12,25.31,25.12,25.2952,77542,0
+SCE_K.US,D,20211231,000000,25.3,25.37,25.13,25.13,162645,0
+SCE_K.US,D,20220103,000000,25.19,25.37,25.12,25.3,40240,0
+SCE_K.US,D,20220104,000000,25.36,25.36,25.0675,25.2401,22222,0
+SCE_K.US,D,20220105,000000,25.21,25.5241,25.21,25.26,31259,0
+SCE_K.US,D,20220106,000000,25.25,25.6,25.155,25.4,23536,0
+SCE_K.US,D,20220107,000000,25.42,25.53,25.412,25.45,21776,0
+SCE_K.US,D,20220110,000000,25.42,25.49,25.2861,25.36,43057,0
+SCE_K.US,D,20220111,000000,25.32,25.69,25.32,25.49,19099,0
+SCE_K.US,D,20220112,000000,25.41,25.485,25.37,25.37,32808,0
+SCE_K.US,D,20220113,000000,25.39,25.47,25.37,25.43,16875,0
+SCE_K.US,D,20220114,000000,25.4386,25.4386,25.3396,25.4151,4743,0
+SCE_K.US,D,20220118,000000,25.37,25.4707,25.3,25.3512,22967,0
+SCE_K.US,D,20220119,000000,25.3763,25.46,25.0146,25.32,6815,0
+SCE_K.US,D,20220120,000000,25.42,25.47,25.262,25.3,5128,0
+SCE_K.US,D,20220121,000000,25.4,25.4187,25.26,25.3863,9415,0
+SCE_K.US,D,20220124,000000,25.32,25.3599,25.2,25.32,24757,0
+SCE_K.US,D,20220125,000000,25.264,25.51,25.25,25.5,18589,0
+SCE_K.US,D,20220126,000000,25.4188,25.48,25.13,25.23,9685,0
+SCE_K.US,D,20220127,000000,25.33,25.33,24.89,24.95,19147,0
+SCE_K.US,D,20220128,000000,24.95,25.3167,24.7377,24.75,13167,0
+SCE_K.US,D,20220131,000000,24.75,25.0765,24.7,25.05,47404,0
+SCE_K.US,D,20220201,000000,25.15,25.19,24.99,25.18,14157,0
+SCE_K.US,D,20220202,000000,25.17,25.18,24.85,24.92,12372,0
+SCE_K.US,D,20220203,000000,24.78,24.95,24.78,24.9,15345,0
+SCE_K.US,D,20220204,000000,24.8,25,24.75,24.79,14081,0
+SCE_K.US,D,20220207,000000,24.79,25.02,24.63,24.77,42467,0
+SCE_K.US,D,20220208,000000,24.87,24.8932,24.54,24.61,36822,0
+SCE_K.US,D,20220209,000000,24.75,24.8775,24.6066,24.75,13621,0
+SCE_K.US,D,20220210,000000,23.85,24.84,23.85,24.67,51478,0
+SCE_K.US,D,20220211,000000,24.68,24.74,24.05,24.34,37538,0
+SCE_K.US,D,20220214,000000,24.44,24.44,23.8465,24.01,40341,0
+SCE_K.US,D,20220215,000000,24.1,24.49,24.1,24.3,67191,0
+SCE_K.US,D,20220216,000000,24.23,25.1599,24.1761,24.66,54751,0
+SCE_K.US,D,20220217,000000,24.66,24.76,24.35,24.35,19045,0
+SCE_K.US,D,20220218,000000,24.45,24.71,24.4,24.4,7819,0
+SCE_K.US,D,20220222,000000,24.41,24.7199,24.0562,24.29,65342,0
+SCE_K.US,D,20220223,000000,24.38,24.38,24,24.01,8825,0
+SCE_K.US,D,20220224,000000,23.77,23.99,23.38,23.64,50766,0
+SCE_K.US,D,20220225,000000,23.62,23.85,23.61,23.65,68863,0
+SCE_K.US,D,20220228,000000,23.58,23.695,23.39,23.39,36682,0
+SCE_K.US,D,20220301,000000,23.6,24,23.52,23.75,177772,0
+SCE_K.US,D,20220302,000000,23.625,23.9223,23.4862,23.76,131141,0
+SCE_K.US,D,20220303,000000,23.76,24.31,23.76,24.25,51668,0
+SCE_K.US,D,20220304,000000,24.18,24.74,24.1,24.71,104595,0
+SCE_K.US,D,20220307,000000,24.7,24.7,24.47,24.54,30994,0
+SCE_K.US,D,20220308,000000,24.49,24.75,24.3015,24.58,14270,0
+SCE_K.US,D,20220309,000000,24.71,25.12,24.71,24.86,11643,0
+SCE_K.US,D,20220310,000000,24.78,24.9299,24.6185,24.83,25896,0
+SCE_K.US,D,20220311,000000,24.55,24.55,24.26,24.3,27762,0
+SCE_K.US,D,20220314,000000,24.17,24.325,23.92,24.24,65847,0
+SCE_K.US,D,20220315,000000,24.34,24.34,24.1407,24.27,22473,0
+SCE_K.US,D,20220316,000000,24.39,24.75,24.24,24.64,58604,0
+SCE_K.US,D,20220317,000000,24.82,24.9,24.4301,24.73,11732,0
+SCE_K.US,D,20220318,000000,24.4589,25.09,24.4589,25,13495,0
+SCE_K.US,D,20220321,000000,24.84,25,24.7,24.86,31709,0
+SCE_K.US,D,20220322,000000,24.4601,24.59,24.13,24.13,37023,0
+SCE_K.US,D,20220323,000000,24.4,24.5613,24.3,24.39,7146,0
+SCE_K.US,D,20220324,000000,24.39,24.45,24.2302,24.33,4831,0
+SCE_K.US,D,20220325,000000,24.2041,24.3099,24,24.05,12751,0
+SCE_K.US,D,20220328,000000,24.077,24.5679,24.077,24.2435,5792,0
+SCE_K.US,D,20220329,000000,24.6758,24.6758,24.3558,24.54,20460,0
+SCE_K.US,D,20220330,000000,24.49,24.76,24.49,24.61,17952,0
+SCE_K.US,D,20220331,000000,24.94,25.05,24.72,24.99,193288,0
+SCE_K.US,D,20220401,000000,24.9,24.97,24.625,24.89,23538,0
+SCE_K.US,D,20220404,000000,24.82,24.88,24.6201,24.8,9798,0
+SCE_K.US,D,20220405,000000,24.75,24.85,24.59,24.63,24808,0
+SCE_K.US,D,20220406,000000,24.42,24.67,24.27,24.45,19169,0
+SCE_K.US,D,20220407,000000,24.32,24.6078,24.32,24.51,6199,0
+SCE_K.US,D,20220408,000000,24.4877,24.7019,24.3792,24.5,8179,0
+SCE_K.US,D,20220411,000000,24.48,24.48,24.0944,24.18,15644,0
+SCE_K.US,D,20220412,000000,24.23,24.385,24.1,24.1504,8129,0
+SCE_K.US,D,20220413,000000,24.11,24.185,23.93,24.02,140310,0
+SCE_K.US,D,20220414,000000,23.9172,24.09,23.85,24.09,16503,0
+SCE_K.US,D,20220418,000000,24.21,24.21,23.9026,24,6200,0
+SCE_K.US,D,20220419,000000,23.9,24.3429,23.64,23.78,15902,0
+SCE_K.US,D,20220420,000000,24.02,24.1012,23.84,24.02,5353,0
+SCE_K.US,D,20220421,000000,24.18,24.18,23.75,23.76,14514,0
+SCE_K.US,D,20220422,000000,23.73,23.78,23.52,23.66,8415,0
+SCE_K.US,D,20220425,000000,23.57,23.75,23.57,23.5904,7348,0
+SCE_K.US,D,20220426,000000,23.62,23.7481,23.5487,23.6256,15286,0
+SCE_K.US,D,20220427,000000,23.53,23.7699,23.52,23.68,12734,0
+SCE_K.US,D,20220428,000000,23.61,23.82,23.37,23.78,10765,0
+SCE_K.US,D,20220429,000000,23.68,23.91,23.31,23.87,43586,0
+SCE_K.US,D,20220502,000000,23.73,23.87,22.9426,23.2784,14783,0
+SCE_K.US,D,20220503,000000,23.28,23.28,23.0659,23.17,8541,0
+SCE_K.US,D,20220504,000000,23.16,23.6099,23.07,23.415,6965,0
+SCE_K.US,D,20220505,000000,23.21,23.5231,23.12,23.4703,10039,0
+SCE_K.US,D,20220506,000000,23.33,23.4,22.8323,23.0408,31365,0
+SCE_K.US,D,20220509,000000,23.03,23.16,22.38,22.59,11941,0
+SCE_K.US,D,20220510,000000,22.93,22.94,22.44,22.5003,14448,0
+SCE_K.US,D,20220511,000000,22.5,22.8563,22.2,22.4632,13426,0
+SCE_K.US,D,20220512,000000,22.6,22.6,22.2801,22.4024,10847,0
+SCE_K.US,D,20220513,000000,22.5193,22.5193,22.28,22.3,21596,0
+SCE_K.US,D,20220516,000000,22.45,22.87,22.3228,22.4081,11733,0
+SCE_K.US,D,20220517,000000,22.49,22.7,22.28,22.28,14677,0
+SCE_K.US,D,20220518,000000,22.28,22.3399,22.14,22.3,20040,0
+SCE_K.US,D,20220519,000000,22.2409,22.7874,22.178,22.3499,9409,0
+SCE_K.US,D,20220520,000000,22.6,22.6,22.075,22.11,15733,0
+SCE_K.US,D,20220523,000000,22.3,22.34,22.11,22.11,11150,0
+SCE_K.US,D,20220524,000000,21.9815,22.5263,21.9815,22.38,4781,0
+SCE_K.US,D,20220525,000000,22.44,22.54,22.2524,22.5,7835,0
+SCE_K.US,D,20220526,000000,22.8,23.1,22.6,22.64,9764,0
+SCE_K.US,D,20220527,000000,22.98,23.7027,22.98,23.61,5365,0
+SCE_K.US,D,20220531,000000,23.7,24.05,23.21,24,77205,0
+SCE_K.US,D,20220601,000000,23.92,23.97,23.6566,23.72,33886,0
+SCE_K.US,D,20220602,000000,23.75,23.88,23.29,23.54,16225,0
+SCE_K.US,D,20220603,000000,23.64,23.87,23.54,23.82,12509,0
+SCE_K.US,D,20220606,000000,23.7554,23.8277,23.6183,23.7,6951,0
+SCE_K.US,D,20220607,000000,23.56,23.85,23.5214,23.71,4802,0
+SCE_K.US,D,20220608,000000,23.73,23.8022,23.54,23.54,3307,0
+SCE_K.US,D,20220609,000000,23.54,23.79,23.39,23.54,10665,0
+SCE_K.US,D,20220610,000000,23.33,23.33,22.54,22.98,14801,0
+SCE_K.US,D,20220613,000000,22.45,22.45,21.8,21.95,17891,0
+SCE_K.US,D,20220614,000000,21.9156,22.3751,21.7501,21.95,13735,0
+SCE_K.US,D,20220615,000000,22.05,22.97,22.05,22.81,13228,0
+SCE_K.US,D,20220616,000000,22.49,23.05,22.45,22.61,8261,0
+SCE_K.US,D,20220617,000000,22.03,22.53,22.03,22.22,12458,0
+SCE_K.US,D,20220621,000000,23.04,23.04,22.25,22.5,5947,0
+SCE_K.US,D,20220622,000000,22.9199,22.9199,22.22,22.3,13489,0
+SCE_K.US,D,20220623,000000,22.34,22.48,22.16,22.16,3681,0
+SCE_K.US,D,20220624,000000,22.11,22.3929,22.0882,22.209,4869,0
+SCE_K.US,D,20220627,000000,22.4143,22.65,21.95,22.03,39117,0
+SCE_K.US,D,20220628,000000,22.03,22.1,21.87,22,17572,0
+SCE_K.US,D,20220629,000000,22.04,22.0566,21.775,21.9,12719,0
+SCE_K.US,D,20220630,000000,21.75,22.1,21.75,21.77,29321,0
+SCE_K.US,D,20220701,000000,21.87,21.97,21.77,21.97,7537,0
+SCE_K.US,D,20220705,000000,21.78,21.931,21.78,21.85,6095,0
+SCE_K.US,D,20220706,000000,21.98,21.98,21.78,21.83,4822,0
+SCE_K.US,D,20220707,000000,21.8001,21.9796,21.8001,21.88,7413,0
+SCE_K.US,D,20220708,000000,21.85,21.9352,21.8403,21.91,3489,0
+SCE_K.US,D,20220711,000000,21.7556,21.98,21.7,21.93,3661,0
+SCE_K.US,D,20220712,000000,22.06,22.23,22,22.07,10709,0
+SCE_K.US,D,20220713,000000,21.81,22.03,21.6001,22.03,5837,0
+SCE_K.US,D,20220714,000000,21.905,21.99,21.8101,21.98,2919,0
+SCE_K.US,D,20220715,000000,21.8672,22.07,21.8672,22.07,10946,0
+SCE_K.US,D,20220718,000000,22.26,22.28,21.91,21.93,10255,0
+SCE_K.US,D,20220719,000000,21.91,22.015,21.9,21.925,10461,0
+SCE_K.US,D,20220720,000000,21.9,22.1523,21.89,22.1412,9041,0
+SCE_K.US,D,20220721,000000,22.16,22.4,22,22.4,26053,0
+SCE_K.US,D,20220722,000000,22.56,22.66,22.5,22.5,7212,0
+SCE_K.US,D,20220725,000000,22.36,22.74,22.3501,22.62,7114,0
+SCE_K.US,D,20220726,000000,22.51,22.6,22.35,22.41,12558,0
+SCE_K.US,D,20220727,000000,22.49,22.68,22.45,22.61,9016,0
+SCE_K.US,D,20220728,000000,22.79,22.96,22.4885,22.96,19308,0
+SCE_K.US,D,20220729,000000,22.8601,23.5,22.8601,23.42,40366,0
+SCE_K.US,D,20220801,000000,23.2,23.41,23.0101,23.2,19058,0
+SCE_K.US,D,20220802,000000,23.24,23.97,22.96,23.76,55881,0
+SCE_K.US,D,20220803,000000,23.94,24.06,23.2764,24.06,25476,0
+SCE_K.US,D,20220804,000000,23.52,24.17,23.5,24.16,15039,0
+SCE_K.US,D,20220805,000000,23.93,23.98,23.17,23.33,29153,0
+SCE_K.US,D,20220808,000000,23.43,23.6794,23.37,23.37,4541,0
+SCE_K.US,D,20220809,000000,23.07,23.32,23.01,23.0689,9195,0
+SCE_K.US,D,20220810,000000,23.27,23.8899,22.86,23.31,7229,0
+SCE_K.US,D,20220811,000000,23.23,23.54,23.21,23.21,7164,0
+SCE_K.US,D,20220812,000000,23.1241,23.59,23.1241,23.2,5334,0
+SCE_K.US,D,20220815,000000,23.2,23.62,23.2,23.51,10486,0
+SCE_K.US,D,20220816,000000,23.5,23.6299,23.17,23.54,9945,0
+SCE_K.US,D,20220817,000000,23.37,23.37,23.1152,23.25,5709,0
+SCE_K.US,D,20220818,000000,23.2079,23.49,23.2079,23.49,2087,0
+SCE_K.US,D,20220819,000000,23.39,23.44,23.07,23.2,3284,0
+SCE_K.US,D,20220822,000000,22.965,22.965,22.64,22.64,8824,0
+SCE_K.US,D,20220823,000000,22.84,22.925,21.21,22.34,36842,0
+SCE_K.US,D,20220824,000000,22.22,22.42,21.99,22.38,10107,0
+SCE_K.US,D,20220825,000000,22.9793,22.9793,22.52,22.5628,2020,0
+SCE_K.US,D,20220826,000000,22.4024,22.8,22.32,22.36,4231,0
+SCE_K.US,D,20220829,000000,22.3,22.67,22.12,22.27,8961,0
+SCE_K.US,D,20220830,000000,22.3525,22.3525,22.1201,22.32,2827,0
+SCE_K.US,D,20220831,000000,22.22,22.46,22,22,34390,0
+SCE_K.US,D,20220901,000000,21.9,22.14,21.76,22.025,8144,0
+SCE_K.US,D,20220902,000000,22.273,22.3623,22,22.25,6659,0
+SCE_K.US,D,20220906,000000,21.9117,22.1548,21.9117,22,8128,0
+SCE_K.US,D,20220907,000000,22.09,22.09,21.9,21.93,10128,0
+SCE_K.US,D,20220908,000000,21.95,22.15,21.51,21.55,25333,0
+SCE_K.US,D,20220909,000000,21.55,21.71,21.53,21.53,18645,0
+SCE_K.US,D,20220912,000000,21.58,21.7379,21.58,21.65,9370,0
+SCE_K.US,D,20220913,000000,21.17,21.38,21.02,21.28,13543,0
+SCE_K.US,D,20220914,000000,21.12,21.37,20.9708,21.34,23123,0
+SCE_K.US,D,20220915,000000,21.19,21.37,20.85,20.91,28841,0
+SCE_K.US,D,20220916,000000,20.7,20.89,20.31,20.42,35783,0
+SCE_K.US,D,20220919,000000,20.26,20.67,20.26,20.48,14230,0
+SCE_K.US,D,20220920,000000,20.38,20.55,20.3,20.505,12422,0
+SCE_K.US,D,20220921,000000,20.5,20.71,20.46,20.56,7281,0
+SCE_K.US,D,20220922,000000,20.55,20.62,20.33,20.55,11767,0
+SCE_K.US,D,20220923,000000,20.45,20.45,19.9653,20.43,13980,0
+SCE_K.US,D,20220926,000000,20.27,20.5,20.1005,20.29,6622,0
+SCE_K.US,D,20220927,000000,20.13,20.27,20,20.27,18418,0
+SCE_K.US,D,20220928,000000,20.27,20.57,20.046,20.5,18641,0
+SCE_K.US,D,20220929,000000,20.2542,20.41,20.18,20.4,10539,0
+SCE_K.US,D,20220930,000000,20.255,20.62,20.1001,20.48,100354,0
+SCE_K.US,D,20221003,000000,20.6388,20.7001,20.45,20.58,94654,0
+SCE_K.US,D,20221004,000000,20.6,20.6961,20.53,20.63,102205,0
+SCE_K.US,D,20221005,000000,20.66,20.66,20.25,20.4,18167,0
+SCE_K.US,D,20221006,000000,20.36,20.61,20.21,20.21,12952,0
+SCE_K.US,D,20221007,000000,20.115,20.2,19.95,20.05,12600,0
+SCE_K.US,D,20221010,000000,20.05,20.1,19.64,19.82,16891,0
+SCE_K.US,D,20221011,000000,19.68,19.75,19.1571,19.48,28606,0
+SCE_K.US,D,20221012,000000,19.38,19.52,19.27,19.43,16155,0
+SCE_K.US,D,20221013,000000,19.24,19.385,19.085,19.32,20766,0
+SCE_K.US,D,20221014,000000,19.29,19.6424,19.21,19.35,20750,0
+SCE_K.US,D,20221017,000000,19.38,19.7597,19.33,19.5,16483,0
+SCE_K.US,D,20221018,000000,19.4982,19.78,19.42,19.7,21514,0
+SCE_K.US,D,20221019,000000,19.57,19.65,19.22,19.44,10566,0
+SCE_K.US,D,20221020,000000,19.31,19.4,18.9,19.13,27492,0
+SCE_K.US,D,20221021,000000,18.96,19.07,18.75,18.85,17279,0
+SCE_K.US,D,20221024,000000,18.85,19.1191,18.7,19.05,8246,0
+SCE_K.US,D,20221025,000000,18.95,19.39,18.93,19.16,24085,0
+SCE_K.US,D,20221026,000000,19.34,19.4171,19.08,19.22,19430,0
+SCE_K.US,D,20221027,000000,18.97,19.23,18.92,19.04,19376,0
+SCE_K.US,D,20221028,000000,19.03,19.155,18.8,18.96,14269,0
+SCE_K.US,D,20221031,000000,18.8632,19.36,18.8632,19.18,25006,0
+SCE_K.US,D,20221101,000000,18.98,19.21,18.82,18.99,23854,0
+SCE_K.US,D,20221102,000000,18.82,19.29,18.82,19.06,23442,0
+SCE_K.US,D,20221103,000000,18.97,19.12,18.72,18.98,23354,0
+SCE_K.US,D,20221104,000000,19.02,19.1873,18.77,19.1,12024,0
+SCE_K.US,D,20221107,000000,18.96,19.1599,18.8314,18.99,18037,0
+SCE_K.US,D,20221108,000000,19.33,19.33,19.01,19.2218,12594,0
+SCE_K.US,D,20221109,000000,19.4659,19.4659,19,19.35,14705,0
+SCE_K.US,D,20221110,000000,19.52,20.23,19.5,20.12,36030,0
+SCE_K.US,D,20221111,000000,20.12,20.6029,19.5881,20.41,10275,0
+SCE_K.US,D,20221114,000000,20.0419,20.32,19.8,19.9,13778,0
+SCE_K.US,D,20221115,000000,20.04,20.37,19.63,19.98,14659,0
+SCE_K.US,D,20221116,000000,19.972,20.19,19.7801,19.89,9642,0
+SCE_K.US,D,20221117,000000,19.9,19.924,19.62,19.65,18975,0
+SCE_K.US,D,20221118,000000,19.6736,19.95,19.42,19.57,19066,0
+SCE_K.US,D,20221121,000000,19.64,19.65,19.26,19.41,26720,0
+SCE_K.US,D,20221122,000000,19.24,19.61,19.24,19.51,11496,0
+SCE_K.US,D,20221123,000000,19.53,19.75,19.51,19.75,9774,0
+SCE_K.US,D,20221125,000000,19.53,19.7451,19.53,19.69,7526,0
+SCE_K.US,D,20221128,000000,19.77,19.77,19.54,19.54,30037,0
+SCE_K.US,D,20221129,000000,19.53,19.7061,19.35,19.37,19093,0
+SCE_K.US,D,20221130,000000,19.4442,19.75,19.2601,19.75,12196,0
+SCE_K.US,D,20221201,000000,19.75,20.21,19.469,20.2,12350,0
+SCE_K.US,D,20221202,000000,19.6285,20.62,19.6285,20.4,12856,0
+SCE_K.US,D,20221205,000000,20.58,20.58,19.75,19.78,19220,0
+SCE_K.US,D,20221206,000000,19.91,19.93,19.5555,19.76,26254,0
+SCE_K.US,D,20221207,000000,19.71,19.922,19.65,19.73,40694,0
+SCE_K.US,D,20221208,000000,20.06,20.08,19.59,19.645,16483,0
+SCE_K.US,D,20221209,000000,19.5,19.57,19.38,19.43,10501,0
+SCE_K.US,D,20221212,000000,19.53,19.54,19.1506,19.3,35919,0
+SCE_K.US,D,20221213,000000,19.31,19.48,19.28,19.4,15451,0
+SCE_K.US,D,20221214,000000,19.4,19.54,19.2744,19.48,26467,0
+SCE_K.US,D,20221215,000000,19.35,19.58,19.35,19.49,49686,0
+SCE_K.US,D,20221216,000000,19.53,19.83,19.4655,19.7,26993,0
+SCE_K.US,D,20221219,000000,19.6,20.22,19.6,19.79,27198,0
+SCE_K.US,D,20221220,000000,19.79,19.94,19.6265,19.85,39417,0
+SCE_K.US,D,20221221,000000,19.87,20.12,19.73,19.77,28662,0
+SCE_K.US,D,20221222,000000,19.62,19.72,19.34,19.59,57957,0
+SCE_K.US,D,20221223,000000,19.49,19.84,19.31,19.55,13898,0
+SCE_K.US,D,20221227,000000,19.33,19.5,19.26,19.4,63018,0
+SCE_K.US,D,20221228,000000,19.34,19.366,19.2,19.23,82746,0
+SCE_K.US,D,20221229,000000,19.15,19.375,19.15,19.26,39109,0
+SCE_K.US,D,20221230,000000,19.16,19.46,19.15,19.44,49246,0
+SCE_K.US,D,20230103,000000,19.4,19.8,19.36,19.52,7836,0
+SCE_K.US,D,20230104,000000,19.9,19.96,19.62,19.6795,5684,0
+SCE_K.US,D,20230105,000000,19.8,20.1199,19.8,19.87,8268,0
+SCE_K.US,D,20230106,000000,20.11,20.47,20.11,20.43,32552,0
+SCE_K.US,D,20230109,000000,20.43,20.67,20.32,20.57,33651,0
+SCE_K.US,D,20230110,000000,20.595,20.5998,20.48,20.54,18435,0
+SCE_K.US,D,20230111,000000,20.54,20.54,20.32,20.32,15449,0
+SCE_K.US,D,20230112,000000,20.59,20.83,20.4337,20.8,24089,0
+SCE_K.US,D,20230113,000000,20.4933,20.93,20.4933,20.78,14485,0
+SCE_K.US,D,20230117,000000,20.5,20.94,20.5,20.825,53270,0
+SCE_K.US,D,20230118,000000,20.92,21.06,20.6706,20.6706,11955,0
+SCE_K.US,D,20230119,000000,20.76,20.9999,20.74,20.9488,13863,0
+SCE_K.US,D,20230120,000000,20.8,21.25,20.7847,21.24,25472,0
+SCE_K.US,D,20230123,000000,21.1779,21.9,21.16,21.49,66154,0
+SCE_K.US,D,20230124,000000,21.34,21.49,21.24,21.4401,25184,0
+SCE_K.US,D,20230125,000000,21.2,21.49,21.15,21.28,17547,0
+SCE_K.US,D,20230126,000000,21.17,21.59,21.17,21.59,12594,0
+SCE_K.US,D,20230127,000000,21.45,21.78,21.45,21.76,11629,0
+SCE_K.US,D,20230130,000000,21.48,22,21.43,22,22660,0
+SCE_K.US,D,20230131,000000,21.88,22.41,21.87,22.23,29981,0
+SCE_K.US,D,20230201,000000,22.33,22.54,22.0295,22.42,11900,0
+SCE_K.US,D,20230202,000000,22.41,23.24,22.41,23.24,23619,0
+SCE_K.US,D,20230203,000000,22.94,23.3099,22.77,22.8082,13880,0
+SCE_K.US,D,20230206,000000,22.69,22.92,22.5,22.685,8090,0
+SCE_K.US,D,20230207,000000,22.47,22.7334,22.33,22.6029,16616,0
+SCE_K.US,D,20230208,000000,22.44,22.9,22.43,22.87,6111,0
+SCE_K.US,D,20230209,000000,22.74,22.85,22.33,22.37,14542,0
+SCE_K.US,D,20230210,000000,22.335,22.4016,22.12,22.15,10912,0
+SCE_K.US,D,20230213,000000,22.0477,22.5749,22.0477,22.57,17159,0
+SCE_K.US,D,20230214,000000,22.53,22.94,22.53,22.86,10812,0
+SCE_K.US,D,20230215,000000,22.7356,22.86,22.56,22.56,2910,0
+SCE_K.US,D,20230216,000000,22.565,22.6501,22.4,22.4,2066,0
+SCE_K.US,D,20230217,000000,22.405,22.5694,22.25,22.35,5421,0
+SCE_K.US,D,20230221,000000,22.22,22.3507,21.72,21.99,61947,0
+SCE_K.US,D,20230222,000000,22.25,22.457,21.89,22.23,13570,0
+SCE_K.US,D,20230223,000000,22.23,22.4294,22.1,22.29,9545,0
+SCE_K.US,D,20230224,000000,22.33,22.4,22.08,22.08,18744,0
+SCE_K.US,D,20230227,000000,22.2,22.59,22.2,22.59,28148,0
+SCE_K.US,D,20230228,000000,22.34,23,22.34,23,32829,0
+SCE_K.US,D,20230301,000000,22.8,22.83,22.49,22.6497,4709,0
+SCE_K.US,D,20230302,000000,22.47,22.7,22.46,22.68,7893,0
+SCE_K.US,D,20230303,000000,22.93,23.08,22.6028,23.06,19590,0
+SCE_K.US,D,20230306,000000,23.16,23.49,22.92,23.38,30562,0
+SCE_K.US,D,20230307,000000,23.31,23.83,23.22,23.71,60485,0
+SCE_K.US,D,20230308,000000,23.65,23.9,23.2844,23.45,28840,0
+SCE_K.US,D,20230309,000000,23.67,23.67,23.0877,23.18,22819,0
+SCE_K.US,D,20230310,000000,22.86,23.4,22.5101,22.84,30944,0
+SCE_K.US,D,20230313,000000,22.26,22.62,21.3609,22.07,18064,0
+SCE_K.US,D,20230314,000000,22.7,22.815,22.28,22.33,44615,0
+SCE_K.US,D,20230315,000000,22.26,22.5,21.51,22.16,18536,0
+SCE_K.US,D,20230316,000000,22.25,23.35,22.25,23.05,43735,0
+SCE_K.US,D,20230317,000000,22.8,22.97,22.5,22.5,15216,0
+SCE_K.US,D,20230320,000000,22.73,22.73,22,22.07,26443,0
+SCE_K.US,D,20230321,000000,22.25,22.71,22.1501,22.27,17737,0
+SCE_K.US,D,20230322,000000,22.2128,22.65,22.19,22.59,22491,0
+SCE_K.US,D,20230323,000000,22.459,22.78,21.59,21.69,53493,0
+SCE_K.US,D,20230324,000000,22.09,22.15,21.7706,21.99,22085,0
+SCE_K.US,D,20230327,000000,22.19,22.67,21.9,22.33,27475,0
+SCE_K.US,D,20230328,000000,22.6232,22.95,22.03,22.58,31220,0
+SCE_K.US,D,20230329,000000,22.7,22.98,22.27,22.39,59818,0
+SCE_K.US,D,20230330,000000,22.63,22.93,21.85,21.85,58030,0
+SCE_K.US,D,20230331,000000,22.28,22.6,21.96,22.4,223618,0
+SCE_K.US,D,20230403,000000,22.3,22.3111,21.9501,22.2,53028,0
+SCE_K.US,D,20230404,000000,22.49,22.49,22.01,22.19,10691,0
+SCE_K.US,D,20230405,000000,21.96,22.38,21.96,22.1,8277,0
+SCE_K.US,D,20230406,000000,22,22.41,22,22.33,4253,0
+SCE_K.US,D,20230410,000000,22.29,22.45,22.2601,22.43,9871,0
+SCE_K.US,D,20230411,000000,22.4311,22.86,22.38,22.73,8870,0
+SCE_K.US,D,20230412,000000,22.6329,22.97,22.28,22.37,12453,0
+SCE_K.US,D,20230413,000000,22.67,22.7358,22.13,22.6,9869,0
+SCE_K.US,D,20230414,000000,22.02,22.9,22.02,22.37,7331,0
+SCE_K.US,D,20230417,000000,22.5899,22.59,22.21,22.23,8857,0
+SCE_K.US,D,20230418,000000,22.4362,22.5568,22.16,22.27,8692,0
+SCE_K.US,D,20230419,000000,22.14,22.4999,22.14,22.16,61433,0
+SCE_K.US,D,20230420,000000,22.12,22.5038,21.91,21.99,34321,0
+SCE_K.US,D,20230421,000000,22.08,22.4549,22.0236,22.06,17842,0
+SCE_K.US,D,20230424,000000,22.03,22.3799,22.03,22.36,6588,0
+SCE_K.US,D,20230425,000000,22.3,22.3,22.08,22.17,4925,0
+SCE_K.US,D,20230426,000000,22.2082,22.28,22,22,10209,0
+SCE_K.US,D,20230427,000000,21.9,22.2334,21.82,22.17,5843,0
+SCE_K.US,D,20230428,000000,22.4,22.47,22.1064,22.28,54760,0
+SCE_K.US,D,20230501,000000,22.18,22.4991,22.07,22.27,8119,0
+SCE_K.US,D,20230502,000000,22.1,22.12,21.75,21.86,13664,0
+SCE_K.US,D,20230503,000000,21.8,22.1242,21.22,21.33,12510,0
+SCE_K.US,D,20230504,000000,21.21,21.8615,21.1301,21.35,11959,0
+SCE_K.US,D,20230505,000000,21.45,21.6922,21.45,21.57,9363,0
+SCE_K.US,D,20230508,000000,21.575,21.8169,21.51,21.53,7750,0
+SCE_K.US,D,20230509,000000,21.61,21.61,21.25,21.41,11481,0
+SCE_K.US,D,20230510,000000,21.75,21.956,21.6629,21.8801,8910,0
+SCE_K.US,D,20230511,000000,21.555,21.81,21.41,21.7,7389,0
+SCE_K.US,D,20230512,000000,21.42,21.75,21.33,21.75,5611,0
+SCE_K.US,D,20230515,000000,21.4049,21.89,21.4049,21.89,5065,0
+SCE_K.US,D,20230516,000000,21.54,22.01,21.54,21.6988,6157,0
+SCE_K.US,D,20230517,000000,21.69,22.37,21.59,22.14,9533,0
+SCE_K.US,D,20230518,000000,22.14,22.2994,21.93,22.27,6193,0
+SCE_K.US,D,20230519,000000,22.27,22.28,21.985,22.28,3833,0
+SCE_K.US,D,20230522,000000,22.09,22.46,21.92,22.44,5479,0
+SCE_K.US,D,20230523,000000,22.27,22.45,22.0201,22.4,12207,0
+SCE_K.US,D,20230524,000000,22.21,22.47,22.0001,22.19,16664,0
+SCE_K.US,D,20230525,000000,22.19,22.48,21.8323,22.48,4748,0
+SCE_K.US,D,20230526,000000,22.29,22.33,21.91,22.3,10644,0
+SCE_K.US,D,20230530,000000,22.28,22.4,21.8172,22.08,6943,0
+SCE_K.US,D,20230531,000000,22.2,22.72,22.2,22.5,106564,0
+SCE_K.US,D,20230601,000000,22.44,22.625,22.3901,22.43,15568,0
+SCE_K.US,D,20230602,000000,22.6,22.94,22.38,22.93,13108,0
+SCE_K.US,D,20230605,000000,22.7,22.9165,22.58,22.9,7769,0
+SCE_K.US,D,20230606,000000,22.97,22.97,22.7515,22.83,7880,0
+SCE_K.US,D,20230607,000000,22.92,22.9899,22.75,22.82,11773,0
+SCE_K.US,D,20230608,000000,22.8,22.98,22.54,22.54,5296,0
+SCE_K.US,D,20230609,000000,22.54,22.9899,22.44,22.67,5385,0
+SCE_K.US,D,20230612,000000,22.95,23.11,22.75,22.8,12254,0
+SCE_K.US,D,20230613,000000,22.75,22.75,22.455,22.58,7082,0
+SCE_K.US,D,20230614,000000,22.69,22.69,22.17,22.17,9696,0
+SCE_K.US,D,20230615,000000,22.6138,22.6138,22.1,22.17,12135,0
+SCE_K.US,D,20230616,000000,22.31,22.31,21.95,21.98,18917,0
+SCE_K.US,D,20230620,000000,22.09,22.09,21.82,21.83,3825,0
+SCE_K.US,D,20230621,000000,22.025,22.18,21.8435,21.99,3040,0
+SCE_K.US,D,20230622,000000,21.99,22.08,21.99,22.0716,6691,0
+SCE_K.US,D,20230623,000000,21.88,22.08,21.88,21.97,9225,0
+SCE_K.US,D,20230626,000000,22.08,22.35,22.0001,22.35,12149,0
+SCE_K.US,D,20230627,000000,22.35,22.35,21.95,21.95,32884,0
+SCE_K.US,D,20230628,000000,21.96,22.34,21.82,22.26,86522,0
+SCE_K.US,D,20230629,000000,22.25,22.25,21.84,21.99,17555,0
+SCE_K.US,D,20230630,000000,22.05,22.54,22.01,22.28,51388,0
+SCE_K.US,D,20230703,000000,22.12,22.3,22.1,22.3,4030,0
+SCE_K.US,D,20230705,000000,22.32,22.43,22.14,22.14,8778,0
+SCE_K.US,D,20230706,000000,22.07,22.07,21.55,21.7883,6292,0
+SCE_K.US,D,20230707,000000,21.8,22.2,21.8,21.965,8732,0
+SCE_K.US,D,20230710,000000,22.07,22.3,21.65,22.28,11865,0
+SCE_K.US,D,20230711,000000,22.39,22.51,22.1901,22.51,12862,0
+SCE_K.US,D,20230712,000000,22.675,22.74,22.26,22.74,12031,0
+SCE_K.US,D,20230713,000000,22.6029,22.89,22.6029,22.89,7674,0
+SCE_K.US,D,20230714,000000,22.8,22.88,22.4001,22.55,9895,0
+SCE_K.US,D,20230717,000000,22.49,22.6829,22.31,22.4,2927,0
+SCE_K.US,D,20230718,000000,22.6582,22.685,22.295,22.56,8311,0
+SCE_K.US,D,20230719,000000,22.56,22.84,22.49,22.75,14680,0
+SCE_K.US,D,20230720,000000,22.8,22.98,22.4357,22.75,8923,0
+SCE_K.US,D,20230721,000000,22.67,22.87,22.67,22.87,2105,0
+SCE_K.US,D,20230724,000000,22.89,22.89,22.502,22.68,23916,0
+SCE_K.US,D,20230725,000000,22.6,22.75,22.28,22.28,16984,0
+SCE_K.US,D,20230726,000000,22.5,22.6699,22.29,22.47,12899,0
+SCE_K.US,D,20230727,000000,22.615,22.6639,22.37,22.38,4656,0
+SCE_K.US,D,20230728,000000,22.33,22.5449,22.2301,22.29,8005,0
+SCE_K.US,D,20230731,000000,22.44,22.65,22.44,22.59,15276,0
+SCE_K.US,D,20230801,000000,22.58,22.7699,22.4201,22.57,13983,0
+SCE_K.US,D,20230802,000000,22.4,22.6099,22.35,22.51,14409,0
+SCE_K.US,D,20230803,000000,22.44,22.65,22.37,22.37,11530,0
+SCE_K.US,D,20230804,000000,22.53,22.61,22.5,22.5,3654,0
+SCE_K.US,D,20230807,000000,22.6139,22.83,22.52,22.61,4641,0
+SCE_K.US,D,20230808,000000,22.65,22.75,22.52,22.62,3657,0
+SCE_K.US,D,20230809,000000,22.6,22.6,22.49,22.49,7420,0
+SCE_K.US,D,20230810,000000,22.49,22.5338,22.4467,22.4467,2605,0
+SCE_K.US,D,20230811,000000,22.55,22.66,22.4916,22.505,3909,0
+SCE_K.US,D,20230814,000000,22.69,22.83,22.65,22.83,7040,0
+SCE_K.US,D,20230815,000000,22.77,22.7872,22.51,22.52,5875,0
+SCE_K.US,D,20230816,000000,22.55,22.55,22.28,22.41,10967,0
+SCE_K.US,D,20230817,000000,22.28,22.283,21.82,22.0454,21391,0
+SCE_K.US,D,20230818,000000,22.09,22.345,22.09,22.24,3526,0
+SCE_K.US,D,20230821,000000,22.24,22.24,21.8775,22.03,7459,0
+SCE_K.US,D,20230822,000000,22.07,22.1959,22.04,22.08,9684,0
+SCE_K.US,D,20230823,000000,22.13,22.52,22.1015,22.52,14365,0
+SCE_K.US,D,20230824,000000,22.47,22.54,22.12,22.4,10402,0
+SCE_K.US,D,20230825,000000,22.38,22.4,22.04,22.24,9008,0
+SCE_K.US,D,20230828,000000,22.35,22.57,22.16,22.22,11193,0
+SCE_K.US,D,20230829,000000,22.31,22.45,22.1419,22.45,7538,0
+SCE_K.US,D,20230830,000000,22.45,22.59,22.38,22.54,11595,0
+SCE_K.US,D,20230831,000000,22.47,22.99,22.39,22.89,71735,0
+SCE_K.US,D,20230901,000000,22.77,22.85,22.6101,22.82,32479,0
+SCE_K.US,D,20230905,000000,22.79,22.79,22.5984,22.7,24012,0
+SCE_K.US,D,20230906,000000,22.76,22.95,22.675,22.92,31226,0
+SCE_K.US,D,20230907,000000,22.93,23.17,22.795,22.95,20289,0
+SCE_K.US,D,20230908,000000,23.05,23.05,22.92,22.99,31680,0
+SCE_K.US,D,20230911,000000,22.98,23,22.8,22.94,8484,0
+SCE_K.US,D,20230912,000000,22.94,22.94,22.4906,22.58,125067,0
+SCE_K.US,D,20230913,000000,22.33,22.58,22.2316,22.58,42154,0
+SCE_K.US,D,20230914,000000,22.75,22.75,22.52,22.7,5438,0
+SCE_K.US,D,20230915,000000,22.69,22.7138,22.5,22.6,10198,0
+SCE_K.US,D,20230918,000000,22.6,22.66,22.51,22.6,56468,0
+SCE_K.US,D,20230919,000000,22.41,22.63,22.33,22.51,4009,0
+SCE_K.US,D,20230920,000000,22.43,22.58,22.3875,22.55,13037,0
+SCE_K.US,D,20230921,000000,22.3,22.3277,22,22.17,20339,0
+SCE_K.US,D,20230922,000000,22.06,22.2299,22.01,22.06,13419,0
+SCE_K.US,D,20230925,000000,21.82,22.12,21.51,21.97,27655,0
+SCE_K.US,D,20230926,000000,21.75,22.45,21.75,22.38,88678,0
+SCE_K.US,D,20230927,000000,22.36,23.36,22.36,22.7,282804,0
+SCE_K.US,D,20230928,000000,22.58,22.87,22.52,22.78,31508,0
+SCE_K.US,D,20230929,000000,22.61,22.87,21.9,21.9,273887,0
+SCE_K.US,D,20231002,000000,21.88,22.8,21.38,22.77,195876,0
+SCE_K.US,D,20231003,000000,22.61,22.63,21.96,22.02,40083,0
+SCE_K.US,D,20231004,000000,22.21,22.345,21.59,22.04,22421,0
+SCE_K.US,D,20231005,000000,22.12,22.12,21.5401,21.58,15952,0
+SCE_K.US,D,20231006,000000,21.39,21.92,21.39,21.59,17131,0
+SCE_K.US,D,20231009,000000,21.78,21.78,21.425,21.52,10330,0
+SCE_K.US,D,20231010,000000,21.63,21.93,21.63,21.84,6998,0
+SCE_K.US,D,20231011,000000,21.7,22.088,21.7,21.77,38556,0
+SCE_K.US,D,20231012,000000,22.0101,22.0499,21.64,21.64,18490,0
+SCE_K.US,D,20231013,000000,21.78,21.78,21.21,21.21,12625,0
+SCE_K.US,D,20231016,000000,21.3,21.53,21.1231,21.3805,20655,0
+SCE_K.US,D,20231017,000000,21.19,21.48,21.14,21.3,17137,0
+SCE_K.US,D,20231018,000000,21.37,21.69,21.04,21.53,20364,0
+SCE_K.US,D,20231019,000000,21.64,21.66,21.1636,21.35,17033,0
+SCE_K.US,D,20231020,000000,21.48,21.74,20.98,21.74,19078,0
+SCE_K.US,D,20231023,000000,21.72,21.845,21.4,21.83,16349,0
+SCE_K.US,D,20231024,000000,21.84,21.91,21.5513,21.91,7416,0
+SCE_K.US,D,20231025,000000,21.95,21.97,21.5677,21.83,8095,0
+SCE_K.US,D,20231026,000000,21.83,21.98,21.45,21.8009,16322,0
+SCE_K.US,D,20231027,000000,21.89,21.89,21.4,21.54,27578,0
+SCE_K.US,D,20231030,000000,21.77,21.77,21.3701,21.7,8087,0
+SCE_K.US,D,20231031,000000,21.67,22.23,21.38,22.05,32153,0
+SCE_K.US,D,20231101,000000,22.15,22.44,22.09,22.44,11916,0
+SCE_K.US,D,20231102,000000,22.71,22.895,22.41,22.72,23386,0
+SCE_K.US,D,20231103,000000,22.91,22.94,22.3151,22.94,9478,0
+SCE_K.US,D,20231106,000000,22.86,22.92,22.56,22.92,10538,0
+SCE_K.US,D,20231107,000000,22.97,22.97,22.51,22.89,7856,0
+SCE_K.US,D,20231108,000000,22.83,23,22.64,22.9109,10706,0
+SCE_K.US,D,20231109,000000,22.89,22.89,22.54,22.74,8376,0
+SCE_K.US,D,20231110,000000,22.9,22.96,22.4947,22.72,6253,0
+SCE_K.US,D,20231113,000000,22.8,22.98,22.6406,22.98,8255,0
+SCE_K.US,D,20231114,000000,23.04,23.4355,23.04,23.26,13900,0
+SCE_K.US,D,20231115,000000,23.39,23.4497,22.8936,23.25,6498,0
+SCE_K.US,D,20231116,000000,23.34,23.34,22.86,22.86,14261,0
+SCE_K.US,D,20231117,000000,22.98,23.2968,22.92,23.025,7088,0
+SCE_K.US,D,20231120,000000,23.1,23.13,22.9171,23.13,10393,0
+SCE_K.US,D,20231121,000000,22.95,23.0775,22.73,22.99,14027,0
+SCE_K.US,D,20231122,000000,23.1,23.1276,22.7347,23,19145,0
+SCE_K.US,D,20231124,000000,22.97,23.0726,22.905,23.0726,2845,0
+SCE_K.US,D,20231127,000000,23,23.0395,22.74,22.82,14498,0
+SCE_K.US,D,20231128,000000,22.9,22.9,22.4979,22.6,32083,0
+SCE_K.US,D,20231129,000000,22.62,23.03,22.58,22.87,22803,0
+SCE_K.US,D,20231130,000000,23,23.54,22.89,23.46,66940,0
+SCE_K.US,D,20231201,000000,23.38,23.9,23.26,23.7,31058,0
+SCE_K.US,D,20231204,000000,23.68,23.7599,23.22,23.23,13422,0
+SCE_K.US,D,20231205,000000,23.35,23.64,23.29,23.31,11116,0
+SCE_K.US,D,20231206,000000,23.48,23.56,23.3,23.3,11830,0
+SCE_K.US,D,20231207,000000,23.47,23.67,23.35,23.35,14831,0
+SCE_K.US,D,20231208,000000,23.5,23.675,23.3448,23.5,12840,0
+SCE_K.US,D,20231211,000000,23.62,23.68,23.41,23.6,10856,0
+SCE_K.US,D,20231212,000000,23.6,23.72,23.48,23.59,20183,0
+SCE_K.US,D,20231213,000000,23.45,23.68,23.44,23.65,30477,0
+SCE_K.US,D,20231214,000000,23.96,24.06,23.8,23.9867,7958,0
+SCE_K.US,D,20231215,000000,24.08,24.08,23.36,23.58,20461,0
+SCE_K.US,D,20231218,000000,23.75,23.97,23.5,23.89,22626,0
+SCE_K.US,D,20231219,000000,23.88,24.46,23.88,24.33,26740,0
+SCE_K.US,D,20231220,000000,24.39,24.7,24.3356,24.55,17540,0
+SCE_K.US,D,20231221,000000,24.66,24.66,24.23,24.3799,43187,0
+SCE_K.US,D,20231222,000000,24.5,24.58,24.28,24.32,65969,0
+SCE_K.US,D,20231226,000000,24.49,24.65,24.31,24.39,20187,0
+SCE_K.US,D,20231227,000000,24.58,24.62,24.3701,24.6,29216,0
+SCE_K.US,D,20231228,000000,24.59,24.62,24.34,24.46,74517,0
+SCE_K.US,D,20231229,000000,24.53,24.66,24.25,24.34,270496,0
+SCE_K.US,D,20240102,000000,24.21,24.3894,24.21,24.23,6719,0
+SCE_K.US,D,20240103,000000,24.2,24.35,23.92,24.19,22019,0
+SCE_K.US,D,20240104,000000,24.19,24.26,24.14,24.16,5046,0
+SCE_K.US,D,20240105,000000,24.25,24.44,24.11,24.14,14845,0
+SCE_K.US,D,20240108,000000,24.29,24.36,24.21,24.21,7111,0
+SCE_K.US,D,20240109,000000,24.3,24.45,24.3,24.31,11574,0
+SCE_K.US,D,20240110,000000,24.35,24.5,24.33,24.39,7464,0
+SCE_K.US,D,20240111,000000,24.42,24.44,24.13,24.13,13292,0
+SCE_K.US,D,20240112,000000,24.23,24.25,24,24.1,23652,0
+SCE_K.US,D,20240116,000000,24.275,24.42,24.0254,24.07,3765,0
+SCE_K.US,D,20240117,000000,24.07,24.31,23.59,23.76,32316,0
+SCE_K.US,D,20240118,000000,23.84,24.2115,23.5,23.59,18528,0
+SCE_K.US,D,20240119,000000,23.71,23.97,23.6044,23.9,13089,0
+SCE_K.US,D,20240122,000000,24.09,24.09,23.9,24.0036,7445,0
+SCE_K.US,D,20240123,000000,24.09,24.17,23.9,24.04,6549,0
+SCE_K.US,D,20240124,000000,24.18,24.37,23.85,24.34,18726,0
+SCE_K.US,D,20240125,000000,24.38,24.38,24.2311,24.35,13744,0
+SCE_K.US,D,20240126,000000,24.35,24.47,24.19,24.3,11272,0
+SCE_K.US,D,20240129,000000,24.42,24.4356,24.16,24.17,9150,0
+SCE_K.US,D,20240130,000000,24.29,24.3,24.16,24.3,8487,0
+SCE_K.US,D,20240131,000000,24.35,24.4499,24.0819,24.13,23156,0
+SCE_K.US,D,20240201,000000,24.25,24.41,24.15,24.3105,12140,0
+SCE_K.US,D,20240202,000000,24.23,24.36,24.23,24.27,6520,0
+SCE_K.US,D,20240205,000000,24.32,24.32,23.7781,24.25,6801,0
+SCE_K.US,D,20240206,000000,24.16,24.38,24,24.28,5848,0
+SCE_K.US,D,20240207,000000,24.37,24.41,24.21,24.3212,12685,0
+SCE_K.US,D,20240208,000000,24.25,24.34,24.15,24.1553,7349,0
+SCE_K.US,D,20240209,000000,24.32,24.56,24.2196,24.54,11991,0
+SCE_K.US,D,20240212,000000,24.54,24.54,24.18,24.48,15991,0
+SCE_K.US,D,20240213,000000,24.35,24.35,23.79,23.99,20288,0
+SCE_K.US,D,20240214,000000,23.93,24.24,23.833,24.24,10981,0
+SCE_K.US,D,20240215,000000,24.27,24.4307,24.18,24.22,8555,0
+SCE_K.US,D,20240216,000000,24.28,24.39,23.98,24.21,13324,0
+SCE_K.US,D,20240220,000000,24.17,24.29,24.0487,24.0487,5065,0
+SCE_K.US,D,20240221,000000,24.23,24.33,23.97,23.97,12951,0
+SCE_K.US,D,20240222,000000,24.18,24.18,23.9601,24.09,6133,0
+SCE_K.US,D,20240223,000000,24.2,24.58,24.2,24.58,10126,0
+SCE_K.US,D,20240226,000000,24.58,24.59,24.2,24.53,11833,0
+SCE_K.US,D,20240227,000000,24.52,24.52,24.12,24.4,5935,0
+SCE_K.US,D,20240228,000000,24.48,24.62,24.33,24.59,6810,0
+SCE_K.US,D,20240229,000000,24.59,24.71,24.3501,24.71,23259,0
+SCE_K.US,D,20240301,000000,24.73,24.85,24.54,24.77,5674,0
+SCE_K.US,D,20240304,000000,24.79,24.79,24.62,24.6879,6033,0
+SCE_K.US,D,20240305,000000,24.74,24.7613,24.61,24.69,12794,0
+SCE_K.US,D,20240306,000000,24.77,24.77,24.64,24.7052,9402,0
+SCE_K.US,D,20240307,000000,24.77,24.88,24.75,24.84,7876,0
+SCE_K.US,D,20240308,000000,24.9,24.9,24.73,24.85,8075,0
+SCE_K.US,D,20240311,000000,24.85,24.85,24.78,24.79,5412,0
+SCE_K.US,D,20240312,000000,24.85,24.87,24.7601,24.85,5218,0
+SCE_K.US,D,20240313,000000,24.6,24.6465,24.11,24.16,29130,0
+SCE_K.US,D,20240314,000000,24.24,24.47,24.15,24.31,8694,0
+SCE_K.US,D,20240315,000000,24.42,24.64,24.1913,24.4497,4441,0
+SCE_K.US,D,20240318,000000,24.61,24.61,24.3722,24.56,9097,0
+SCE_K.US,D,20240319,000000,24.56,24.97,24.56,24.93,13450,0
+SCE_K.US,D,20240320,000000,24.91,25.1,24.7133,24.98,9431,0
+SCE_K.US,D,20240321,000000,25.13,25.49,25.04,25.21,22950,0
+SCE_K.US,D,20240322,000000,25.33,25.33,25.0801,25.24,11505,0
+SCE_K.US,D,20240325,000000,25.25,25.25,24.56,24.57,32456,0
+SCE_K.US,D,20240326,000000,24.74,24.74,24.47,24.61,22191,0
+SCE_K.US,D,20240327,000000,24.8,24.94,24.48,24.48,11478,0
+SCE_K.US,D,20240328,000000,24.59,25.11,24.05,24.05,58807,0
+SCE_K.US,D,20240401,000000,24.19,24.34,23.9209,24.24,25410,0
+SCE_K.US,D,20240402,000000,24.1,24.1884,23.89,23.93,10435,0
+SCE_K.US,D,20240403,000000,23.83,24.15,23.83,23.94,9460,0
+SCE_K.US,D,20240404,000000,24.06,24.2,23.8,23.98,12966,0
+SCE_K.US,D,20240405,000000,23.95,24.11,23.91,24.005,6676,0
+SCE_K.US,D,20240408,000000,24,24.03,23.86,24.03,10254,0
+SCE_K.US,D,20240409,000000,24.08,24.11,23.851,23.9375,8523,0
+SCE_K.US,D,20240410,000000,23.66,23.71,23.39,23.545,22585,0
+SCE_K.US,D,20240411,000000,23.46,23.5,23.3,23.38,14007,0
+SCE_K.US,D,20240412,000000,23.51,23.52,23.42,23.42,4703,0
+SCE_K.US,D,20240415,000000,23.43,23.45,23.11,23.12,22465,0
+SCE_K.US,D,20240416,000000,23.1,23.51,23.02,23.42,18465,0
+SCE_K.US,D,20240417,000000,23.58,23.75,23.41,23.575,20666,0
+SCE_K.US,D,20240418,000000,23.73,23.73,23.3548,23.7,19441,0
+SCE_K.US,D,20240419,000000,23.69,24.18,23.5201,24.17,48235,0
+SCE_K.US,D,20240422,000000,24.08,24.36,23.93,24.25,22775,0
+SCE_K.US,D,20240423,000000,24.36,24.56,24.28,24.56,20876,0
+SCE_K.US,D,20240424,000000,24.5,24.67,24.4,24.52,39335,0
+SCE_K.US,D,20240425,000000,24.33,24.35,24.19,24.19,8413,0
+SCE_K.US,D,20240426,000000,24.27,24.4,24.27,24.27,7003,0
+SCE_K.US,D,20240429,000000,24.39,24.4207,24.26,24.4,10274,0
+SCE_K.US,D,20240430,000000,24.27,24.62,24.25,24.56,34928,0
+SCE_K.US,D,20240501,000000,24.56,24.85,24.45,24.69,24410,0
+SCE_K.US,D,20240502,000000,24.65,24.67,24.5002,24.54,8820,0
+SCE_K.US,D,20240503,000000,24.73,24.85,24.62,24.66,22038,0
+SCE_K.US,D,20240506,000000,24.68,24.85,24.66,24.73,8795,0
+SCE_K.US,D,20240507,000000,24.7,24.77,24.51,24.66,25557,0
+SCE_K.US,D,20240508,000000,24.59,24.65,24.2101,24.4,19730,0
+SCE_K.US,D,20240509,000000,24.35,24.51,24.312,24.44,7175,0
+SCE_K.US,D,20240510,000000,24.1601,24.5014,24.1601,24.48,5176,0
+SCE_K.US,D,20240513,000000,24.3668,24.65,24.3668,24.46,8581,0
+SCE_K.US,D,20240514,000000,24.57,24.72,24.4792,24.54,22640,0
+SCE_K.US,D,20240515,000000,24.7482,24.85,24.65,24.65,11173,0
+SCE_K.US,D,20240516,000000,24.7,24.73,24.57,24.6,10647,0
+SCE_K.US,D,20240517,000000,24.65,24.7399,24.56,24.59,10628,0
+SCE_K.US,D,20240520,000000,24.75,24.75,24.6,24.61,4484,0
+SCE_K.US,D,20240521,000000,24.655,24.69,24.59,24.62,6213,0
+SCE_K.US,D,20240522,000000,24.73,24.73,24.6,24.6,8863,0
+SCE_K.US,D,20240523,000000,24.58,24.63,24.3201,24.36,14469,0
+SCE_K.US,D,20240524,000000,24.49,24.63,24.32,24.42,6887,0
+SCE_K.US,D,20240528,000000,24.555,24.58,24.3233,24.4,5586,0
+SCE_K.US,D,20240529,000000,24.31,24.31,24.01,24.2512,13055,0
+SCE_K.US,D,20240530,000000,24.0602,24.48,24.0602,24.27,6687,0
+SCE_K.US,D,20240531,000000,24.46,25.07,24.35,24.97,70235,0
+SCE_K.US,D,20240603,000000,24.87,25.012,24.6,24.85,16267,0
+SCE_K.US,D,20240604,000000,24.98,25.15,24.7177,24.95,12944,0
+SCE_K.US,D,20240605,000000,25.01,25.1173,24.7795,24.937,3453,0
+SCE_K.US,D,20240606,000000,25.01,25.14,24.899,25.06,17949,0
+SCE_K.US,D,20240607,000000,24.97,25.22,24.97,25.13,17823,0
+SCE_K.US,D,20240610,000000,25.015,25.2,25,25,8000,0
+SCE_K.US,D,20240611,000000,25.13,25.13,24.9509,25,32908,0
+SCE_K.US,D,20240612,000000,25.01,25.22,25.01,25.01,41154,0
+SCE_K.US,D,20240613,000000,25,25.225,24.9756,25.01,9204,0
+SCE_K.US,D,20240614,000000,24.72,24.92,24.47,24.47,5911,0
+SCE_K.US,D,20240617,000000,24.415,24.4293,24.12,24.12,15772,0
+SCE_K.US,D,20240618,000000,24.2,24.45,24.2,24.33,11901,0
+SCE_K.US,D,20240620,000000,24.13,24.26,24.08,24.08,4036,0
+SCE_K.US,D,20240621,000000,24.26,24.31,24.128,24.13,5978,0
+SCE_K.US,D,20240624,000000,24.1,24.319,24.1,24.22,7562,0
+SCE_K.US,D,20240625,000000,24.32,24.71,24.181,24.5,13203,0
+SCE_K.US,D,20240626,000000,24.63,25.18,24.38,24.93,12724,0
+SCE_K.US,D,20240627,000000,25.0806,25.0806,24.97,24.97,15195,0
+SCE_K.US,D,20240628,000000,24.98,25.04,24.74,24.88,18052,0
+SCE_K.US,D,20240701,000000,24.88,24.97,24.64,24.97,18176,0
+SCE_K.US,D,20240702,000000,24.66,25.12,24.66,24.87,15308,0
+SCE_K.US,D,20240703,000000,24.92,25.12,24.78,24.78,10973,0
+SCE_K.US,D,20240705,000000,24.7051,24.89,24.7051,24.86,2885,0
+SCE_K.US,D,20240708,000000,24.9906,25.096,24.8813,24.89,2492,0
+SCE_K.US,D,20240709,000000,25.07,25.07,24.62,24.62,6974,0
+SCE_K.US,D,20240710,000000,24.74,24.74,24.64,24.64,3551,0
+SCE_K.US,D,20240711,000000,24.72,24.865,24.7,24.7,12647,0
+SCE_K.US,D,20240712,000000,24.89,25.025,24.75,24.77,4978,0
+SCE_K.US,D,20240715,000000,24.8323,24.92,24.6869,24.8,6639,0
+SCE_K.US,D,20240716,000000,24.8204,24.845,24.7556,24.7607,30737,0
+SCE_K.US,D,20240717,000000,24.7,24.79,24.5602,24.75,9471,0
+SCE_K.US,D,20240718,000000,24.7293,24.87,24.64,24.64,3398,0
+SCE_K.US,D,20240719,000000,24.55,24.86,24.47,24.47,3935,0
+SCE_K.US,D,20240722,000000,24.55,24.7044,24.48,24.68,2997,0
+SCE_K.US,D,20240723,000000,24.52,24.72,24.52,24.63,5256,0
+SCE_K.US,D,20240724,000000,24.675,24.675,24.45,24.45,7536,0
+SCE_K.US,D,20240725,000000,24.57,24.73,24.57,24.7,4963,0
+SCE_K.US,D,20240726,000000,24.69,24.84,24.5131,24.665,8925,0
+SCE_K.US,D,20240729,000000,24.67,24.75,24.62,24.75,5902,0
+SCE_K.US,D,20240730,000000,24.83,24.83,24.6,24.6501,11475,0
+SCE_K.US,D,20240731,000000,24.67,24.7106,24.06,24.24,99774,0
+SCE_K.US,D,20240801,000000,24.38,24.45,24.29,24.35,13492,0
+SCE_K.US,D,20240802,000000,24.33,24.485,24.2,24.3,10147,0
+SCE_K.US,D,20240805,000000,23.76,24.07,23.595,23.84,7675,0
+SCE_K.US,D,20240806,000000,23.9,24.05,23.77,23.84,12691,0
+SCE_K.US,D,20240807,000000,23.99,24.3,23.86,24.01,5351,0
+SCE_K.US,D,20240808,000000,24.07,24.28,24,24.28,4176,0
+SCE_K.US,D,20240809,000000,24.34,24.35,24.08,24.08,3266,0
+SCE_K.US,D,20240812,000000,24.07,24.1948,23.9839,23.99,9484,0
+SCE_K.US,D,20240813,000000,24.14,24.2913,24.14,24.28,4377,0
+SCE_K.US,D,20240814,000000,24.29,24.58,24.14,24.58,3275,0
+SCE_K.US,D,20240815,000000,24.3,24.6399,24.3,24.4401,5365,0
+SCE_K.US,D,20240816,000000,24.67,24.67,24.1551,24.63,11347,0
+SCE_K.US,D,20240819,000000,24.58,24.66,24.37,24.46,8512,0
+SCE_K.US,D,20240820,000000,24.5599,24.5599,24.38,24.5,6322,0
+SCE_K.US,D,20240821,000000,24.6099,24.6099,24.52,24.54,7016,0
+SCE_K.US,D,20240822,000000,24.48,24.58,24.37,24.54,10421,0
+SCE_K.US,D,20240823,000000,24.5572,24.5572,24.3917,24.5,7923,0
+SCE_K.US,D,20240826,000000,24.6,24.6,24.43,24.48,5107,0
+SCE_K.US,D,20240827,000000,24.4322,24.52,24.38,24.44,6904,0
+SCE_K.US,D,20240828,000000,24.4,24.57,24.39,24.54,5290,0
+SCE_K.US,D,20240829,000000,24.545,24.545,24.42,24.5,7249,0
+SCE_K.US,D,20240830,000000,24.39,24.67,24.295,24.67,35674,0
+SCE_K.US,D,20240903,000000,24.61,24.61,24.34,24.51,5892,0
+SCE_K.US,D,20240904,000000,24.585,24.75,24.585,24.59,3679,0
+SCE_K.US,D,20240905,000000,24.75,24.8581,24.6001,24.76,11718,0
+SCE_K.US,D,20240906,000000,24.71,24.71,24.56,24.665,4998,0
+SCE_K.US,D,20240909,000000,24.61,24.89,24.61,24.89,6212,0
+SCE_K.US,D,20240910,000000,24.7201,24.87,24.7201,24.8,9698,0
+SCE_K.US,D,20240911,000000,24.71,24.83,24.68,24.7,11737,0
+SCE_K.US,D,20240912,000000,24.91,25.17,24.91,25.17,10027,0
+SCE_K.US,D,20240913,000000,24.7,25.085,24.7,25,17290,0
+SCE_K.US,D,20240916,000000,24.76,24.845,24.62,24.805,14450,0
+SCE_K.US,D,20240917,000000,24.93,25.03,24.681,24.75,12468,0
+SCE_K.US,D,20240918,000000,24.91,24.95,24.765,24.89,10221,0
+SCE_K.US,D,20240919,000000,24.91,25,24.7501,24.88,12182,0
+SCE_K.US,D,20240920,000000,24.71,24.9477,24.71,24.78,9173,0
+SCE_K.US,D,20240923,000000,24.74,24.9169,24.74,24.9,11046,0
+SCE_K.US,D,20240924,000000,24.78,25.24,24.74,25.24,20867,0
+SCE_K.US,D,20240925,000000,25.24,25.24,24.91,25.11,9688,0
+SCE_K.US,D,20240926,000000,25.1,25.1,24.86,25.02,8213,0
+SCE_K.US,D,20240927,000000,24.935,25.08,24.8001,24.92,18914,0
+SCE_K.US,D,20240930,000000,25.0799,25.0799,24.62,24.62,42882,0
+SCE_K.US,D,20241001,000000,24.72,24.92,24.685,24.9,13559,0
+SCE_K.US,D,20241002,000000,24.88,25.05,24.7,24.72,18265,0
+SCE_K.US,D,20241003,000000,24.76,24.8099,24.73,24.77,7916,0
+SCE_K.US,D,20241004,000000,24.75,24.79,24.65,24.735,4194,0
+SCE_K.US,D,20241007,000000,24.83,24.87,24.6879,24.8527,10618,0
+SCE_K.US,D,20241008,000000,24.73,24.8699,24.73,24.75,4762,0
+SCE_K.US,D,20241009,000000,24.7501,24.8697,24.7501,24.85,4398,0
+SCE_K.US,D,20241010,000000,24.85,24.95,24.7501,24.9321,6304,0
+SCE_K.US,D,20241011,000000,24.95,25.11,24.95,25.11,11140,0
+SCE_K.US,D,20241014,000000,25.07,25.11,24.79,25.11,8630,0
+SCE_K.US,D,20241015,000000,25.0314,25.26,25.0314,25.155,7892,0
+SCE_K.US,D,20241016,000000,25.055,25.27,25.055,25.22,8101,0
+SCE_K.US,D,20241017,000000,25.0882,25.25,24.9001,25.07,8620,0
+SCE_K.US,D,20241018,000000,24.9941,25.19,24.93,24.93,13721,0
+SCE_K.US,D,20241021,000000,24.77,24.94,24.76,24.9,5679,0
+SCE_K.US,D,20241022,000000,24.9228,25.1294,24.7783,25.11,7109,0
+SCE_K.US,D,20241023,000000,25.009604,25.009604,24.91,24.99,3231,0
+SCE_K.US,D,20241024,000000,24.935,25.14,24.935,25.06,7354,0
+SCE_K.US,D,20241025,000000,25.07,25.07,24.8255,24.94,8867,0
+SCE_K.US,D,20241028,000000,24.92,25.07,24.76,25.07,5137,0
+SCE_K.US,D,20241029,000000,25,25.0142,24.5901,24.98,5867,0
+SCE_K.US,D,20241030,000000,25.01,25.01,24.88,25,4987,0
+SCE_K.US,D,20241031,000000,25.12,25.12,24.64,24.75,49904,0
+SCE_K.US,D,20241101,000000,25.0372,25.0372,24.76,24.81,10135,0
+SCE_K.US,D,20241104,000000,24.845,24.91,24.77,24.79,4974,0
+SCE_K.US,D,20241105,000000,24.75,24.99,24.75,24.86,9835,0
+SCE_K.US,D,20241106,000000,24.86,24.9376,24.7385,24.825,4436,0
+SCE_K.US,D,20241107,000000,24.8198,24.96,24.77,24.89,2792,0
+SCE_K.US,D,20241108,000000,24.95,25.22,24.95,25.08,14166,0
+SCE_K.US,D,20241111,000000,25.08,25.08,24.77,24.77,6246,0
+SCE_K.US,D,20241112,000000,24.891607,24.95,24.53,24.53,11690,0
+SCE_K.US,D,20241113,000000,24.71,24.72,24.51,24.53,13715,0
+SCE_K.US,D,20241114,000000,24.55,24.7,24.54,24.54,6522,0
+SCE_K.US,D,20241115,000000,24.61,24.74,24.54,24.74,9308,0
+SCE_K.US,D,20241118,000000,24.645,24.6837,24.5,24.54,8399,0
+SCE_K.US,D,20241119,000000,24.54,24.57,24.51,24.5235,9393,0
+SCE_K.US,D,20241120,000000,24.5,24.66,24.4,24.53,14379,0
+SCE_K.US,D,20241121,000000,24.65,24.87,24.64,24.71,5530,0
+SCE_K.US,D,20241122,000000,24.74,24.89,24.67,24.7987,6453,0
+SCE_K.US,D,20241125,000000,24.95,24.97,24.7387,24.885,4911,0
+SCE_K.US,D,20241126,000000,24.89,24.9,24.71,24.7573,8389,0
+SCE_K.US,D,20241127,000000,24.82,24.9023,24.71,24.72,8156,0
+SCE_K.US,D,20241129,000000,24.9605,25.055,24.63,25,145934,0
+SCE_K.US,D,20241202,000000,25.0243,25.09,24.89,25,30671,0
+SCE_K.US,D,20241203,000000,24.94,25.18,24.88,25.07,42096,0
+SCE_K.US,D,20241204,000000,25.025,25.1,24.92,25.02,18522,0
+SCE_K.US,D,20241205,000000,24.9793,25.23,24.976,25.1161,14030,0
+SCE_K.US,D,20241206,000000,25.09,25.24,24.92,24.98,8263,0
+SCE_K.US,D,20241209,000000,25.25,25.37,24.97,25.02,7558,0
+SCE_K.US,D,20241210,000000,25.2299,25.2299,24.61,25.15,8925,0
+SCE_K.US,D,20241211,000000,25.1,25.1,24.83,24.83,28985,0
+SCE_K.US,D,20241212,000000,24.71,24.92,24.63,24.92,25607,0
+SCE_K.US,D,20241213,000000,24.86,24.86,24.42,24.5,21914,0
+SCE_K.US,D,20241216,000000,24.53,24.61,24.33,24.33,14119,0
+SCE_K.US,D,20241217,000000,24.34,24.61,24.34,24.54,38228,0
+SCE_K.US,D,20241218,000000,24.51,24.6,24.38,24.38,47328,0
+SCE_K.US,D,20241219,000000,24.38,24.38,24.11,24.32,45209,0
+SCE_K.US,D,20241220,000000,24.43,24.4859,24.3,24.37,18055,0
+SCE_K.US,D,20241223,000000,24.6211,24.6211,24.36,24.43,10807,0
+SCE_K.US,D,20241224,000000,24.405,24.45,24.21,24.34,14626,0
+SCE_K.US,D,20241226,000000,24.34,24.45,24.16,24.38,35836,0
+SCE_K.US,D,20241227,000000,24.42,24.42,24.25,24.3,30285,0
+SCE_K.US,D,20241230,000000,24.25,24.5,24.13,24.37,44946,0
+SCE_K.US,D,20241231,000000,24.3,24.63,24.25,24.6,578636,0
+SCE_K.US,D,20250102,000000,24.6,24.85,24.5336,24.7379,21591,0
+SCE_K.US,D,20250103,000000,24.73,25.09,24.72,25,20124,0
+SCE_K.US,D,20250106,000000,24.7101,25,24.7101,24.8807,23029,0
+SCE_K.US,D,20250107,000000,24.89,24.95,24.5514,24.84,10577,0
+SCE_K.US,D,20250108,000000,24.61,24.6784,23.31,23.75,116664,0
+SCE_K.US,D,20250110,000000,23.74,23.95,23.4,23.83,449529,0
+SCE_K.US,D,20250113,000000,23.1,23.41,22.4,22.9,308145,0
+SCE_K.US,D,20250114,000000,23.2735,23.95,22.99,23.85,153866,0
+SCE_K.US,D,20250115,000000,24.07,24.28,23.8297,23.9,67772,0
+SCE_K.US,D,20250116,000000,24.05,24.05,23.55,23.55,48748,0
+SCE_K.US,D,20250117,000000,23.84,23.84,23.5656,23.74,141607,0
+SCE_K.US,D,20250121,000000,23.79,23.9,23.42,23.53,44295,0
+SCE_K.US,D,20250122,000000,23.4628,23.6,23.11,23.3,96197,0
+SCE_K.US,D,20250123,000000,23.3,23.52,23.2101,23.34,104187,0
+SCE_K.US,D,20250124,000000,23.4,23.6,23.34,23.6,208155,0
+SCE_K.US,D,20250127,000000,23.78,23.79,23.3626,23.78,57852,0
+SCE_K.US,D,20250128,000000,23.81,23.905,23.46,23.7,6107,0
+SCE_K.US,D,20250129,000000,23.61,23.61,23.35,23.41,29007,0
+SCE_K.US,D,20250130,000000,23.455,23.5998,23.3021,23.4,36593,0
+SCE_K.US,D,20250131,000000,23.4,23.4,23.1,23.24,78570,0
+SCE_K.US,D,20250203,000000,23.15,23.53,23.11,23.19,19800,0
+SCE_K.US,D,20250204,000000,23.12,23.32,23.12,23.32,15575,0
+SCE_K.US,D,20250205,000000,23.58,23.58,23.37,23.45,4927,0
+SCE_K.US,D,20250206,000000,23.24,23.54,23.1268,23.35,98390,0
+SCE_K.US,D,20250207,000000,23.35,23.57,23.35,23.45,30323,0
+SCE_K.US,D,20250210,000000,23.4,23.6,23.3301,23.47,18818,0
+SCE_K.US,D,20250211,000000,23.62,23.63,23.36,23.5,36594,0
+SCE_K.US,D,20250212,000000,23.32,23.57,23.31,23.47,20343,0
+SCE_K.US,D,20250213,000000,23.3905,23.5,23.3905,23.5,39911,0
+SCE_K.US,D,20250214,000000,23.38,23.6,23.38,23.6,14208,0
+SCE_K.US,D,20250218,000000,23.4999,23.67,23.4675,23.58,115495,0
+SCE_K.US,D,20250219,000000,23.61,23.99,23.61,23.98,30400,0
+SCE_K.US,D,20250220,000000,23.8,24.15,23.8,24.15,633069,0
+SCE_K.US,D,20250221,000000,24.15,24.2,24.02,24.02,7959,0
+SCE_K.US,D,20250224,000000,24.1849,24.1882,23.91,24.08,8672,0
+SCE_K.US,D,20250225,000000,24.0311,24.1456,23.94,23.97,56033,0
+SCE_K.US,D,20250226,000000,23.97,24.25,23.95,24.07,375006,0
+SCE_K.US,D,20250227,000000,23.84,24.13,23.84,24.1,20210,0
+SCE_K.US,D,20250228,000000,23.6,24.2,23.6,24.03,22498,0
+SCE_K.US,D,20250303,000000,24.1,24.1999,24.02,24.165,9768,0
+SCE_K.US,D,20250304,000000,24.125,24.2199,23.93,23.98,15089,0
+SCE_K.US,D,20250305,000000,23.95,24.1745,23.88,23.88,6960,0
+SCE_K.US,D,20250306,000000,24.0252,24.12,23.87,23.8754,17850,0
+SCE_K.US,D,20250307,000000,24.08,24.08,23.86,23.86,16095,0
+SCE_K.US,D,20250310,000000,23.96,24.05,23.8,23.86,11807,0
+SCE_K.US,D,20250311,000000,23.85,23.85,23.66,23.8,18585,0
+SCE_K.US,D,20250312,000000,23.6,23.9599,23.6,23.84,25509,0
+SCE_K.US,D,20250313,000000,24.1199,24.15,23.38,23.68,290311,0
+SCE_K.US,D,20250314,000000,23.76,23.76,22.84,23.55,266038,0
+SCE_K.US,D,20250317,000000,23.678,23.7396,23.43,23.72,66043,0
+SCE_K.US,D,20250318,000000,23.63,23.77,23.51,23.72,113406,0
+SCE_K.US,D,20250319,000000,23.46,23.67,23.46,23.6,129416,0
+SCE_K.US,D,20250320,000000,23.44,23.658,23.41,23.48,18412,0
+SCE_K.US,D,20250321,000000,23.55,23.55,23.43,23.49,6208,0
+SCE_K.US,D,20250324,000000,23.7462,23.7462,23.46,23.51,8669,0
+SCE_K.US,D,20250325,000000,23.38,23.5899,23.38,23.55,26302,0
+SCE_K.US,D,20250326,000000,23.5927,23.5927,23.41,23.41,65301,0
+SCE_K.US,D,20250327,000000,23.2787,23.5087,23.1,23.38,43455,0
+SCE_K.US,D,20250328,000000,23.4988,23.4988,23.09,23.23,112484,0
+SCE_K.US,D,20250331,000000,23.21,23.5,22.91,22.91,755278,0
+SCE_K.US,D,20250401,000000,23.05,23.21,22.96,23.05,80814,0
+SCE_K.US,D,20250402,000000,23.0161,23.08,22.9,23.01,71592,0
+SCE_K.US,D,20250403,000000,23.02,23.1067,22.85,23.05,35364,0
+SCE_K.US,D,20250404,000000,22.9,23.04,22.8,22.9,53246,0
+SCE_K.US,D,20250407,000000,22.74,22.98,22.515,22.68,94305,0
+SCE_K.US,D,20250408,000000,22.96,22.96,22.56,22.56,454288,0
+SCE_K.US,D,20250409,000000,22.49,22.64,21.91,22.41,77665,0
+SCE_K.US,D,20250410,000000,22.42,22.65,22.1,22.2001,20004,0
+SCE_K.US,D,20250411,000000,22.2,22.25,22.05,22.05,85822,0
+SCE_K.US,D,20250414,000000,22.4,22.495,21.92,22.01,26669,0
+SCE_K.US,D,20250415,000000,22.4,22.4,21.95,21.95,45927,0
+SCE_K.US,D,20250416,000000,21.96,22.3,21.96,22.23,53031,0
+SCE_K.US,D,20250417,000000,22.3,22.5512,22.16,22.3,14485,0
+SCE_K.US,D,20250421,000000,22.26,22.38,22.23,22.3,20933,0
+SCE_K.US,D,20250422,000000,22.52,22.61,22.45,22.58,14044,0
+SCE_K.US,D,20250423,000000,22.94,23,22.87,22.87,13361,0
+SCE_K.US,D,20250424,000000,22.9373,23.02,22.76,22.9,16038,0
+SCE_K.US,D,20250425,000000,22.7701,23.01,22.7701,22.83,13739,0
+SCE_K.US,D,20250428,000000,22.94,23.0743,22.87,22.92,125140,0
+SCE_K.US,D,20250429,000000,22.97,23.06,22.94,22.96,38319,0
+SCE_K.US,D,20250430,000000,22.91,22.9488,22.7,22.77,50905,0
+SCE_K.US,D,20250501,000000,22.95,22.99,22.66,22.9,24770,0
+SCE_K.US,D,20250502,000000,23.025,23.41,23.025,23.2,13841,0
+SCE_K.US,D,20250505,000000,23.2,23.2468,23.1,23.1,8964,0
+SCE_K.US,D,20250506,000000,23.1283,23.394,23.105,23.394,8262,0
+SCE_K.US,D,20250507,000000,23.3549,23.3549,23.1501,23.325,10813,0
+SCE_K.US,D,20250508,000000,23.3794,23.54,22.575,22.96,123240,0
+SCE_K.US,D,20250509,000000,23.125,23.13,23.0001,23.05,14336,0
+SCE_K.US,D,20250512,000000,23.06,23.34,23.06,23.33,5337,0
+SCE_K.US,D,20250513,000000,23.33,23.4083,23.1244,23.24,16068,0
+SCE_K.US,D,20250514,000000,23.275,23.275,22.95,23.0553,17254,0
+SCE_K.US,D,20250515,000000,23.0676,23.07,22.9523,23.03,14901,0
+SCE_K.US,D,20250516,000000,23.0405,23.08,22.95,23.06,892329,0
+SCE_K.US,D,20250519,000000,23.02,23.5484,22.98,23.23,20559,0
+SCE_K.US,D,20250520,000000,23.1084,23.1821,22.76,22.9,27782,0
+SCE_K.US,D,20250521,000000,22.76,22.8761,22.75,22.75,49908,0
+SCE_K.US,D,20250522,000000,22.71,23.11,22.71,23.0444,7064,0
+SCE_K.US,D,20250523,000000,23,23.0352,22.99,22.99,5366,0
+SCE_K.US,D,20250527,000000,23.07,23.2145,23.01,23.02,10178,0
+SCE_K.US,D,20250528,000000,23.1,23.25,23.064,23.19,17442,0
+SCE_K.US,D,20250529,000000,23.3,23.4408,23.2,23.24,9484,0
+SCE_K.US,D,20250530,000000,23.38,23.38,22.87,22.93,50311,0
+SCE_K.US,D,20250602,000000,22.95,23.27,22.9,23.18,11835,0
+SCE_K.US,D,20250603,000000,23.2113,23.2113,23.0258,23.05,14108,0
+SCE_K.US,D,20250604,000000,23.085,23.1,22.9,22.95,24362,0
+SCE_K.US,D,20250605,000000,22.95,23.2991,22.88,22.94,330332,0
+SCE_K.US,D,20250606,000000,22.87,23.11,22.665,22.78,61289,0
+SCE_K.US,D,20250609,000000,22.78,23.1341,22.61,22.65,86615,0
+SCE_K.US,D,20250610,000000,22.6,22.7899,22.53,22.53,234494,0
+SCE_K.US,D,20250611,000000,22.53,22.72,22.43,22.54,21610,0
+SCE_K.US,D,20250612,000000,22.62,22.7,22.54,22.57,177665,0
+SCE_K.US,D,20250613,000000,22.4,22.4802,22.2,22.35,22768,0
+SCE_K.US,D,20250616,000000,22.4799,22.4799,22.23,22.35,22919,0
+SCE_K.US,D,20250617,000000,22.24,22.365,22.13,22.15,13482,0
+SCE_K.US,D,20250618,000000,22.24,22.28,22.055,22.19,38837,0
+SCE_K.US,D,20250620,000000,22.24,22.36,22.15,22.15,14455,0
+SCE_K.US,D,20250623,000000,22.15,23.32,22.03,22.58,76443,0
+SCE_K.US,D,20250624,000000,22.6,22.78,22.5,22.62,269439,0
+SCE_K.US,D,20250625,000000,22.75,22.77,22.65,22.77,70265,0
+SCE_K.US,D,20250626,000000,22.7405,22.9,22.74,22.87,12041,0
+SCE_K.US,D,20250627,000000,22.94,22.94,22.73,22.94,31367,0
+SCE_K.US,D,20250630,000000,23,23.13,22.76,22.8,248381,0
+SCE_K.US,D,20250701,000000,22.85,23,22.82,22.91,17067,0
+SCE_K.US,D,20250702,000000,22.85,23,22.85,23,41745,0
+SCE_K.US,D,20250703,000000,22.86,23.14,22.86,23.14,2227,0
+SCE_K.US,D,20250707,000000,22.88,23.1463,22.88,23.13,9165,0
+SCE_K.US,D,20250708,000000,22.93,23.11,22.92,23.0001,7539,0
+SCE_K.US,D,20250709,000000,23,23.0777,23,23.04,6132,0
+SCE_K.US,D,20250710,000000,23,23.14,22.92,23,7737,0
+SCE_K.US,D,20250711,000000,23.02,23.0906,22.85,22.865,17246,0
+SCE_K.US,D,20250714,000000,22.9472,23,22.9,23,5381,0
+SCE_K.US,D,20250715,000000,23.0197,23.0729,22.95,22.95,5480,0
+SCE_K.US,D,20250716,000000,22.95,23.03,22.95,22.95,5915,0
+SCE_K.US,D,20250717,000000,22.95,23.14,22.91,22.94,33835,0
+SCE_K.US,D,20250718,000000,23.098,23.098,22.9131,22.9538,8244,0
+SCE_K.US,D,20250721,000000,23.02,23.1,22.84,23.1,14209,0
+SCE_K.US,D,20250722,000000,23.6,23.6,22.75,23.025,40905,0
+SCE_K.US,D,20250723,000000,23.005,23.03,22.89,22.99,3183,0
+SCE_K.US,D,20250724,000000,22.9928,23.05,22.79,22.85,15885,0
+SCE_K.US,D,20250725,000000,22.8,22.99,22.8,22.95,7057,0
+SCE_K.US,D,20250728,000000,22.92,23.055,22.85,23.055,13233,0
+SCE_K.US,D,20250729,000000,23.15,23.28,22.96,23.26,14197,0
+SCE_K.US,D,20250730,000000,23.26,23.32,23.16,23.2,1886121,0
+SCE_K.US,D,20250731,000000,23.37,23.65,23.14,23.64,481463,0
+SCE_K.US,D,20250801,000000,23.65,23.66,23.5,23.65,10711,0
+SCE_K.US,D,20250804,000000,23.9,23.95,23.56,23.8447,33667,0
+SCE_K.US,D,20250805,000000,23.8,24.25,23.66,23.86,38806,0
+SCE_K.US,D,20250806,000000,24.01,24.01,23.77,23.898,6097,0
+SCE_K.US,D,20250807,000000,24.0999,24.0999,23.825,23.85,2697,0
+SCE_K.US,D,20250808,000000,24.05,24.05,23.8516,23.86,6365,0
+SCE_K.US,D,20250811,000000,23.925,24.03,23.88,23.9,14458,0
+SCE_K.US,D,20250812,000000,24,24,23.94,23.95,35392,0
+SCE_K.US,D,20250813,000000,24.05,24.25,23.86,23.86,263258,0
+SCE_K.US,D,20250814,000000,23.9,24.05,23.8415,24.005,33772,0
+SCE_K.US,D,20250815,000000,23.87,24.18,23.815,23.87,440999,0
+SCE_K.US,D,20250818,000000,24.4,24.4,23.8514,23.8514,11294,0
+SCE_K.US,D,20250819,000000,24.22,24.22,23.82,24,17739,0
+SCE_K.US,D,20250820,000000,24.1,24.2,23.86,24.08,16550,0
+SCE_K.US,D,20250821,000000,24.25,24.25,24.07,24.1199,15454,0
+SCE_K.US,D,20250822,000000,24.15,24.28,24.08,24.26,9339,0
+SCE_K.US,D,20250825,000000,24.26,24.31,23.95,23.98,13592,0
+SCE_K.US,D,20250826,000000,23.9828,24.1874,23.925,24.16,11527,0
+SCE_K.US,D,20250827,000000,23.9621,24.05,23.82,23.82,5306,0
+SCE_K.US,D,20250828,000000,23.82,23.95,23.82,23.92,4998,0
+SCE_K.US,D,20250829,000000,23.9,23.91,23.31,23.52,74883,0
+SCE_K.US,D,20250902,000000,23.585,23.86,23.52,23.8,30462,0
+SCE_K.US,D,20250903,000000,23.7201,23.9299,23.7201,23.85,3765,0
+SCE_K.US,D,20250904,000000,23.8073,24.12,23.8,24.07,20248,0
+SCE_K.US,D,20250905,000000,24.16,24.26,23.9401,24.1,23755,0
+SCE_K.US,D,20250908,000000,24.21,24.33,24.1222,24.29,6335,0
+SCE_K.US,D,20250909,000000,24.29,24.39,24.28,24.3095,6093,0
+SCE_K.US,D,20250910,000000,24.37,24.41,24.07,24.07,142184,0
+SCE_K.US,D,20250911,000000,24.2357,24.26,24.1201,24.21,14890,0
+SCE_K.US,D,20250912,000000,23.95,24,23.79,23.88,19294,0
+SCE_K.US,D,20250915,000000,24.1032,24.15,23.82,24.15,17304,0
+SCE_K.US,D,20250916,000000,24.06,24.06,23.9,23.9,23259,0
+SCE_K.US,D,20250917,000000,23.95,24.02,23.86,23.98,8474,0
+SCE_K.US,D,20250918,000000,23.825,23.98,23.825,23.87,17987,0
+SCE_K.US,D,20250919,000000,23.895,23.9,23.8,23.85,9273,0
+SCE_K.US,D,20250922,000000,23.8019,23.93,23.8,23.88,10708,0
+SCE_K.US,D,20250923,000000,23.9608,24.04,23.81,23.88,20682,0
+SCE_K.US,D,20250924,000000,23.89,24.3051,23.82,23.91,13907,0
+SCE_K.US,D,20250925,000000,23.8631,23.94,23.736,23.82,33869,0
+SCE_K.US,D,20250926,000000,23.7,23.94,23.7,23.84,42115,0
+SCE_K.US,D,20250929,000000,23.66,23.858,23.66,23.84,21582,0
+SCE_K.US,D,20250930,000000,23.72,23.915,23.56,23.65,45354,0
+SCE_K.US,D,20251001,000000,23.61,23.86,23.6,23.86,13073,0
+SCE_K.US,D,20251002,000000,23.7608,23.85,23.69,23.69,15528,0
+SCE_K.US,D,20251003,000000,23.75,23.8735,23.71,23.75,19037,0
+SCE_K.US,D,20251006,000000,23.63,23.8691,23.62,23.75,9232,0
+SCE_K.US,D,20251007,000000,23.81,23.81,23.58,23.6072,26606,0
+SCE_K.US,D,20251008,000000,23.52,23.71,23.52,23.6204,10757,0
+SCE_K.US,D,20251009,000000,23.6,23.73,23.47,23.71,14244,0
+SCE_K.US,D,20251010,000000,23.6816,23.69,23.5,23.58,6028,0
+SCE_K.US,D,20251013,000000,23.5512,23.62,23.4,23.53,38869,0
+SCE_K.US,D,20251014,000000,23.54,23.6729,23.51,23.59,13788,0
+SCE_K.US,D,20251015,000000,23.765,23.83,23.59,23.8,25028,0
+SCE_K.US,D,20251016,000000,23.827,23.89,23.22,23.44,58460,0
+SCE_K.US,D,20251017,000000,23.76,23.8499,23.65,23.76,20892,0
+SCE_K.US,D,20251020,000000,23.85,23.9246,23.73,23.73,15517,0
+SCE_K.US,D,20251021,000000,23.8,23.85,23.74,23.76,15615,0
+SCE_K.US,D,20251022,000000,23.76,23.9799,23.6595,23.72,6319,0
+SCE_K.US,D,20251023,000000,23.6619,23.84,23.6619,23.79,19273,0
+SCE_K.US,D,20251024,000000,23.89,23.97,23.65,23.72,37750,0
+SCE_K.US,D,20251027,000000,23.87,23.87,23.78,23.82,422210,0
+SCE_K.US,D,20251028,000000,23.84,23.94,23.7101,23.81,282995,0
+SCE_K.US,D,20251029,000000,24.05,24.25,23.88,24.185,192508,0
+SCE_K.US,D,20251030,000000,24.12,24.195,24,24.1599,6830,0
+SCE_K.US,D,20251031,000000,24.05,24.16,23.88,23.91,36332,0
+SCE_K.US,D,20251103,000000,23.94,24.02,23.92,23.99,9995,0
+SCE_K.US,D,20251104,000000,24,24.09,23.89,23.96,8447,0
+SCE_K.US,D,20251105,000000,24,24.22,23.93,24.22,13998,0
+SCE_K.US,D,20251106,000000,24.16,24.21,24.16,24.17,6642,0
+SCE_K.US,D,20251107,000000,24.14,24.21,23.967,24.21,5269,0
+SCE_K.US,D,20251110,000000,24.25,24.2599,24.1114,24.23,5218,0
+SCE_K.US,D,20251111,000000,24.255,24.28,24.2247,24.26,11926,0
+SCE_K.US,D,20251112,000000,24.1976,24.22,24.15,24.15,66151,0
+SCE_K.US,D,20251113,000000,24.02,24.18,24.01,24.1,63626,0
+SCE_K.US,D,20251114,000000,24.2151,24.2237,24.15,24.21,8247,0
+SCE_K.US,D,20251117,000000,24.16,24.25,24.06,24.09,136315,0
+SCE_K.US,D,20251118,000000,24.23,24.24,24.16,24.16,5652,0
+SCE_K.US,D,20251119,000000,24.77,24.93,24.69,24.71,2119782,0
+SCE_K.US,D,20251120,000000,25.1,25.2065,24.99,25.2,1241768,0
+SCE_K.US,D,20251121,000000,25.2095,25.2265,25.19,25.21,76264,0
+SCE_K.US,D,20251124,000000,25.2291,25.24,25.22,25.22,24186,0
+SCE_K.US,D,20251125,000000,25.23,25.25,25.23,25.23,122680,0
+SCE_K.US,D,20251126,000000,25.2466,25.25,25.24,25.24,28942,0
+SCE_K.US,D,20251128,000000,25.255,25.26,25.25,25.25,30025,0
+SCE_K.US,D,20251201,000000,25.2718,25.2718,25.26,25.27,22052,0
+SCE_K.US,D,20251202,000000,25.27,25.28,25.27,25.27,17200,0
+SCE_K.US,D,20251203,000000,25.28,25.28,25.27,25.27,9094,0
+SCE_K.US,D,20251204,000000,25.29,25.29,25.28,25.2855,9263,0
+SCE_K.US,D,20251205,000000,25.31,25.31,25.3,25.3,19735,0
+SCE_K.US,D,20251208,000000,25.32,25.32,25.3,25.3101,10095,0
+SCE_K.US,D,20251209,000000,25.32,25.32,25.31,25.31,104892,0
+SCE_K.US,D,20251210,000000,25.31,25.32,25.31,25.3148,31971,0
+SCE_K.US,D,20251211,000000,25.33,25.39,25.32,25.39,67619,0
+SCE_K.US,D,20251212,000000,25.02,25.02,24.99,24.99,29691,0
+SCE_K.US,D,20251215,000000,25,25,24.99,24.99,7360,0
+SCE_K.US,D,20251216,000000,24.99,25,24.99,24.99,14335,0
+SCE_K.US,D,20251217,000000,25,25,24.99,24.99,14159,0
+SCE_K.US,D,20251218,000000,24.9457,25.01,24.9457,24.98,7992,0
+SCE_K.US,D,20251219,000000,25.01,25.11,24.995,25.02,27912,0
+SCE_K.US,D,20251222,000000,25.09,25.1101,25,25.02,7908,0
+SCE_K.US,D,20251223,000000,25.22,25.22,25.1,25.11,2798,0
+SCE_K.US,D,20251224,000000,25.12,25.12,25.11,25.11,1026,0
+SCE_K.US,D,20251226,000000,25.2,25.2,25.12,25.13,9263,0
+SCE_K.US,D,20251229,000000,25.06,25.07,25.03,25.058,5770,0
+SCE_K.US,D,20251230,000000,25.095,25.095,25.04,25.09,2541,0
+SCE_K.US,D,20251231,000000,25.15,25.32,25.05,25.19,46825,0
+SCE_K.US,D,20260102,000000,25.1,25.14,25.02,25.07,24005,0
+SCE_K.US,D,20260105,000000,25.0701,25.1042,25.07,25.07,3218,0
+SCE_K.US,D,20260106,000000,25.1302,25.1302,24.75,24.91,33096,0
+SCE_K.US,D,20260107,000000,24.955,25.16,24.955,25.02,13771,0
+SCE_K.US,D,20260108,000000,25.19,25.19,24.95,24.96,12585,0
+SCE_K.US,D,20260109,000000,24.9961,25,24.92,24.97,17378,0
+SCE_K.US,D,20260112,000000,24.95,25.1899,24.94,24.97,16696,0
+SCE_K.US,D,20260113,000000,25.08,25.08,24.96,25.03,7457,0
+SCE_K.US,D,20260114,000000,25.03,25.08,25.03,25.03,7849,0
+SCE_K.US,D,20260115,000000,25.0376,25.06,25.03,25.03,12683,0
+SCE_K.US,D,20260116,000000,25.03,25.06,25.015,25.06,23729,0
+SCE_K.US,D,20260120,000000,25.11,25.19,25.03,25.05,19090,0
+SCE_K.US,D,20260121,000000,25.03,25.06,25.03,25.04,23121,0
+SCE_K.US,D,20260122,000000,25.04,25.09,25.04,25.0412,21804,0
+SCE_K.US,D,20260123,000000,25.0877,25.0877,25.04,25.04,4791,0
+SCE_K.US,D,20260126,000000,25.14,25.14,25.04,25.04,7238,0
+SCE_K.US,D,20260127,000000,25.04,25.05,25,25,23339,0
+SCE_K.US,D,20260128,000000,25,25.04,24.86,24.89,62323,0
+SCE_K.US,D,20260129,000000,24.92,25.0096,24.89,24.96,66127,0
+SCE_K.US,D,20260130,000000,25,25.14,24.88,25.14,793703,0
+SCE_K.US,D,20260202,000000,25.14,25.2,25.065,25.095,40506,0
+SCE_K.US,D,20260203,000000,25.09,25.105,24.97,25.04,27962,0
+SCE_K.US,D,20260204,000000,24.99,25.0399,24.99,25.0155,16593,0
+SCE_K.US,D,20260205,000000,25.025,25.07,25.02,25.07,8008,0
+SCE_K.US,D,20260206,000000,25.08,25.08,25.03,25.055,5541,0
+SCE_K.US,D,20260209,000000,25.07,25.08,25.04,25.08,11675,0
+SCE_K.US,D,20260210,000000,25.08,25.14,25.06,25.14,7521,0
+SCE_K.US,D,20260211,000000,25.2,25.25,25.17,25.25,50336,0
+SCE_K.US,D,20260212,000000,25.24,25.25,25.23,25.25,4502,0
+SCE_K.US,D,20260213,000000,25.24,25.29,25.24,25.29,22374,0
+SCE_K.US,D,20260217,000000,25.28,25.29,25.25,25.28,12381,0
+SCE_K.US,D,20260218,000000,25.2817,25.29,25.25,25.25,11934,0
diff --git a/daily/us/nyse stocks/2/sjt.us.txt b/daily/us/nyse stocks/2/sjt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..487c78e7d17ac3a82966f12c0f1c0a40335e11ca
--- /dev/null
+++ b/daily/us/nyse stocks/2/sjt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJT.US,D,20050225,000000,15.0599,15.1032,14.8717,15.0986,923179.37364895,0
+SJT.US,D,20050228,000000,15.1571,15.3093,14.9879,15.1868,552626.03217091,0
+SJT.US,D,20050301,000000,15.1651,15.1868,14.5574,14.7402,789695.0125921,0
+SJT.US,D,20050302,000000,14.7655,14.9743,14.6034,14.9266,492883.18760121,0
+SJT.US,D,20050303,000000,15.0599,15.1868,14.9994,15.1868,487663.53206673,0
+SJT.US,D,20050304,000000,15.2453,15.3741,15.1715,15.3697,493124.1802078,0
+SJT.US,D,20050307,000000,15.3697,15.3949,15.1264,15.2274,518951.48001843,0
+SJT.US,D,20050308,000000,15.1868,15.3741,15.1418,15.3472,465846.48249761,0
+SJT.US,D,20050309,000000,15.3472,15.3472,14.0101,14.0144,1403245.5305005,0
+SJT.US,D,20050310,000000,14.3431,14.5278,13.1842,14.1324,2320269.0423137,0
+SJT.US,D,20050311,000000,14.1721,14.744,14.1721,14.5457,588420.65292237,0
+SJT.US,D,20050314,000000,14.744,14.744,14.3431,14.6213,670215.98684276,0
+SJT.US,D,20050315,000000,14.744,14.7655,14.6582,14.7286,423665.00238893,0
+SJT.US,D,20050316,000000,14.7566,15.0689,14.744,14.8383,554516.2138134,0
+SJT.US,D,20050317,000000,15.0807,15.1651,14.9375,15.1383,562101.3728135,0
+SJT.US,D,20050318,000000,15.204,15.2372,14.7682,15.1032,604311.72761236,0
+SJT.US,D,20050321,000000,15.2409,15.656,15.1905,15.5868,1151238.3401656,0
+SJT.US,D,20050322,000000,15.6489,15.7759,15.1508,15.1617,958265.45392574,0
+SJT.US,D,20050323,000000,15.1868,15.4507,14.744,14.8565,1204827.5440297,0
+SJT.US,D,20050324,000000,14.8969,15.3337,14.8969,15.1032,841378.48690353,0
+SJT.US,D,20050328,000000,15.0365,15.1806,14.7655,15.1184,850862.71206619,0
+SJT.US,D,20050329,000000,15.0986,15.113,14.7655,14.805,532715.82271936,0
+SJT.US,D,20050330,000000,14.7655,14.8888,14.427,14.6582,885480.1339099,0
+SJT.US,D,20050331,000000,14.7655,15.2085,14.7655,15.1985,620662.57621538,0
+SJT.US,D,20050401,000000,15.3949,15.6002,15.3652,15.5893,552852.5874324,0
+SJT.US,D,20050404,000000,15.6047,15.9901,15.6047,15.8118,767415.96797991,0
+SJT.US,D,20050405,000000,15.7406,15.7551,15.3184,15.4127,692972.57440809,0
+SJT.US,D,20050406,000000,15.3498,15.6841,15.1651,15.6605,492632.19990956,0
+SJT.US,D,20050407,000000,15.7245,15.8657,15.3949,15.4598,524174.46724794,0
+SJT.US,D,20050408,000000,15.4381,15.5238,15.3337,15.3949,524648.67850608,0
+SJT.US,D,20050411,000000,15.5146,15.5238,15.195,15.4219,455200.60633725,0
+SJT.US,D,20050412,000000,15.4381,15.52,15.2644,15.3867,518261.81914887,0
+SJT.US,D,20050413,000000,15.3741,15.5002,15.1905,15.1985,476050.35378501,0
+SJT.US,D,20050414,000000,15.3093,15.5238,15.2867,15.3112,584643.62133243,0
+SJT.US,D,20050415,000000,15.2274,15.3498,15.0645,15.0734,742043.99982229,0
+SJT.US,D,20050418,000000,14.9329,14.9743,14.3431,14.8682,1334265.0061998,0
+SJT.US,D,20050419,000000,14.9103,15.7289,14.8888,15.6865,1029390.4792556,0
+SJT.US,D,20050420,000000,15.945,15.945,15.6641,15.7443,566856.81217494,0
+SJT.US,D,20050421,000000,15.8037,15.8046,15.4598,15.7325,540777.41410763,0
+SJT.US,D,20050422,000000,15.7109,15.9847,15.6776,15.7478,495021.02524033,0
+SJT.US,D,20050425,000000,15.9253,16.2142,15.9253,16.0953,804877.54680738,0
+SJT.US,D,20050426,000000,16.1809,16.3854,16.0855,16.2585,546462.39638019,0
+SJT.US,D,20050427,000000,16.1683,16.3259,15.6047,15.8838,761725.43288231,0
+SJT.US,D,20050428,000000,15.6489,15.6956,15.4319,15.5614,511372.98440837,0
+SJT.US,D,20050429,000000,15.8163,15.8379,15.3553,15.4875,697005.03594974,0
+SJT.US,D,20050502,000000,15.403,15.7938,15.2913,15.7551,499986.36138814,0
+SJT.US,D,20050503,000000,15.7325,15.7325,15.1959,15.3427,503311.3930201,0
+SJT.US,D,20050504,000000,15.6047,15.6255,15.2129,15.5676,466104.13357929,0
+SJT.US,D,20050505,000000,15.6722,15.9253,15.6489,15.8379,379329.02616603,0
+SJT.US,D,20050506,000000,15.8451,15.9847,15.8163,15.8163,446645.92408575,0
+SJT.US,D,20050509,000000,15.8216,15.9847,15.8163,15.9631,366043.33698325,0
+SJT.US,D,20050510,000000,15.9847,16.0305,15.8216,15.8595,350167.81020336,0
+SJT.US,D,20050511,000000,15.8595,15.9028,15.7938,15.8118,263864.69291821,0
+SJT.US,D,20050512,000000,15.8118,15.8307,14.9788,15.0167,845645.27766172,0
+SJT.US,D,20050513,000000,15.1032,15.2409,14.9788,15.0599,506395.43204548,0
+SJT.US,D,20050516,000000,15.0599,15.0599,14.4106,14.5927,1530089.8233785,0
+SJT.US,D,20050517,000000,14.4747,14.7655,14.4657,14.7655,761959.76209886,0
+SJT.US,D,20050518,000000,14.7871,14.8565,14.3855,14.5863,1023463.3938115,0
+SJT.US,D,20050519,000000,14.5863,14.7655,14.5359,14.7655,529865.00234553,0
+SJT.US,D,20050520,000000,14.8258,14.8501,14.6871,14.7655,1119481.7337808,0
+SJT.US,D,20050523,000000,14.7871,14.806,14.6871,14.752,738965.51362194,0
+SJT.US,D,20050524,000000,14.7655,14.9329,14.7566,14.9079,460391.38718157,0
+SJT.US,D,20050525,000000,14.9266,15.1651,14.8286,15.122,732799.6567012,0
+SJT.US,D,20050526,000000,15.1761,15.1761,14.9329,14.9942,336421.23654255,0
+SJT.US,D,20050527,000000,15.0807,15.3112,15.0247,15.3093,322897.88644821,0
+SJT.US,D,20050531,000000,15.3093,15.3093,15.1868,15.1868,364389.70568733,0
+SJT.US,D,20050601,000000,15.2707,15.4732,15.1868,15.3472,411557.62267895,0
+SJT.US,D,20050602,000000,15.3949,15.5408,15.2994,15.5056,420806.40806004,0
+SJT.US,D,20050603,000000,15.5614,15.6002,15.403,15.4813,339255.39844128,0
+SJT.US,D,20050606,000000,15.5452,15.7712,15.5452,15.7289,396623.85502529,0
+SJT.US,D,20050607,000000,15.6903,15.7614,15.6183,15.6605,256269.53883303,0
+SJT.US,D,20050608,000000,15.6641,15.945,15.4696,15.7064,378845.93038782,0
+SJT.US,D,20050609,000000,15.7109,16.0693,15.7109,16.0648,350167.81020336,0
+SJT.US,D,20050610,000000,16.134,16.1882,15.8612,16.134,389521.79180336,0
+SJT.US,D,20050613,000000,16.2322,16.4439,16.1378,16.4025,568989.09698899,0
+SJT.US,D,20050614,000000,16.4656,16.6456,16.3062,16.5168,381221.42893853,0
+SJT.US,D,20050615,000000,16.58,17.4191,16.5329,17.0543,877894.97490978,0
+SJT.US,D,20050616,000000,17.1264,17.6487,17.1218,17.3992,616868.88615031,0
+SJT.US,D,20050617,000000,17.3767,17.6144,17.113,17.4686,535081.32618499,0
+SJT.US,D,20050620,000000,17.6324,17.7809,17.392,17.5884,454465.4123024,0
+SJT.US,D,20050621,000000,17.5236,17.7145,16.6636,16.868,690139.52307438,0
+SJT.US,D,20050622,000000,16.8941,17.7082,16.8941,17.6731,814126.3321885,0
+SJT.US,D,20050623,000000,17.8198,18.2645,17.6793,17.8107,660978.30711173,0
+SJT.US,D,20050624,000000,17.8107,18.1385,17.8107,18.0125,530101.55269208,0
+SJT.US,D,20050627,000000,18.0944,18.6796,18.0827,18.2709,738730.07384039,0
+SJT.US,D,20050628,000000,18.2141,18.2141,17.7216,17.7981,701507.26648947,0
+SJT.US,D,20050629,000000,17.7179,17.8198,17.0445,17.8198,830954.72374467,0
+SJT.US,D,20050630,000000,17.6144,18.0675,17.445,17.6928,446645.92408575,0
+SJT.US,D,20050701,000000,17.7009,18.0538,17.7009,18.0538,471782.4524618,0
+SJT.US,D,20050705,000000,18.2421,18.5347,18.2187,18.4294,480318.2551082,0
+SJT.US,D,20050706,000000,18.5599,18.6203,18.0791,18.5599,488616.39684303,0
+SJT.US,D,20050707,000000,18.5555,18.5599,18.3592,18.5599,371978.19638246,0
+SJT.US,D,20050708,000000,18.5932,18.7292,18.1412,18.3492,420094.53589033,0
+SJT.US,D,20050711,000000,18.2861,18.3069,17.8981,18.2141,445931.83078603,0
+SJT.US,D,20050712,000000,18.3069,18.6624,18.2582,18.6447,372205.86220896,0
+SJT.US,D,20050713,000000,18.6624,18.7708,18.5392,18.6347,327883.21276614,0
+SJT.US,D,20050714,000000,18.6878,18.767,18.017,18.1087,576810.80633568,0
+SJT.US,D,20050715,000000,18.2016,18.4205,18.0637,18.2645,313410.32959054,0
+SJT.US,D,20050718,000000,18.3266,18.3266,18.0322,18.0827,360369.46036077,0
+SJT.US,D,20050719,000000,18.0827,18.4717,17.972,18.4294,285209.75235923,0
+SJT.US,D,20050720,000000,18.5193,18.6447,18.3266,18.64,315313.83801311,0
+SJT.US,D,20050721,000000,18.5347,18.7104,18.4986,18.6166,258876.03490524,0
+SJT.US,D,20050722,000000,18.7167,18.8751,18.5555,18.8751,341152.24347381,0
+SJT.US,D,20050725,000000,18.8751,19.4568,18.8572,19.1667,479367.61146193,0
+SJT.US,D,20050726,000000,19.2335,19.2569,18.6922,18.9958,464195.07233169,0
+SJT.US,D,20050727,000000,18.8823,19.0218,18.7894,18.9841,311523.47964306,0
+SJT.US,D,20050728,000000,19.085,19.2335,18.8751,19.0569,279993.42851978,0
+SJT.US,D,20050729,000000,19.085,19.191,19.039,19.1749,164994.42201004,0
+SJT.US,D,20050801,000000,19.2793,19.2965,19.0777,19.1667,270502.53996707,0
+SJT.US,D,20050802,000000,19.2793,19.2793,18.9841,19.1749,231386.21927865,0
+SJT.US,D,20050803,000000,19.0607,19.3406,19.0569,19.1389,362962.62965291,0
+SJT.US,D,20050804,000000,19.191,19.3992,19.1524,19.3624,211943.55769521,0
+SJT.US,D,20050805,000000,19.4046,19.6189,19.31,19.5279,296820.70951094,0
+SJT.US,D,20050808,000000,19.6331,20.3392,19.6331,20.2887,504029.92857986,0
+SJT.US,D,20050809,000000,20.4923,20.5922,20.1258,20.3545,468699.52400145,0
+SJT.US,D,20050810,000000,20.4986,20.8578,20.3923,20.7777,425541.85725131,0
+SJT.US,D,20050811,000000,20.9219,21.2577,20.7533,21.1964,538640.68703351,0
+SJT.US,D,20050812,000000,21.1758,21.6341,21.1758,21.553,679942.31517702,0
+SJT.US,D,20050815,000000,21.6187,21.7042,20.1602,20.5193,1319088.0248096,0
+SJT.US,D,20050816,000000,20.5193,20.5193,18.5599,19.4316,3591703.8332234,0
+SJT.US,D,20050817,000000,19.191,19.3721,18.0125,18.0125,2619218.7049437,0
+SJT.US,D,20050818,000000,17.7584,17.7584,16.4501,17.6063,4755987.9805303,0
+SJT.US,D,20050819,000000,17.8819,18.8751,17.844,18.7932,2062084.8894081,0
+SJT.US,D,20050822,000000,19.0902,19.1705,18.3492,18.5932,1430040.1324324,0
+SJT.US,D,20050823,000000,18.5932,18.7708,17.9737,18.0637,911552.86858713,0
+SJT.US,D,20050824,000000,18.0708,18.6624,17.972,18.5878,1128017.5364272,0
+SJT.US,D,20050825,000000,18.6624,18.8318,18.4789,18.812,690367.18890088,0
+SJT.US,D,20050826,000000,18.7708,18.9705,18.5193,18.6447,363667.83843255,0
+SJT.US,D,20050829,000000,19.4046,19.5071,18.6995,18.6995,845416.50127021,0
+SJT.US,D,20050830,000000,18.912,19.49,18.912,19.31,882625.98184104,0
+SJT.US,D,20050831,000000,19.6127,20.0744,19.284,19.717,1019898.4801379,0
+SJT.US,D,20050901,000000,19.9314,20.268,19.8251,20.1969,617596.30623013,0
+SJT.US,D,20050902,000000,20.0366,20.0394,18.9958,19.2245,1228060.5639831,0
+SJT.US,D,20050906,000000,18.7708,19.065,18.3682,18.57,1329998.2154416,0
+SJT.US,D,20050907,000000,18.3492,18.9705,18.2943,18.7292,558801.8841767,0
+SJT.US,D,20050908,000000,18.8318,19.1705,18.8318,19.039,421990.27035786,0
+SJT.US,D,20050909,000000,19.0759,19.5189,19.0713,19.465,378611.60117129,0
+SJT.US,D,20050912,000000,19.4702,19.4702,18.7796,18.9687,677559.04267128,0
+SJT.US,D,20050913,000000,18.9687,19.1705,18.9687,19.0218,287580.80864989,0
+SJT.US,D,20050914,000000,19.1083,19.3955,19.1083,19.3207,403261.70207414,0
+SJT.US,D,20050915,000000,19.3576,19.3992,19.065,19.229,370788.7812596,0
+SJT.US,D,20050916,000000,19.3398,19.3992,19.1991,19.2912,270502.53996707,0
+SJT.US,D,20050919,000000,19.3865,19.9511,19.3865,19.9114,556899.48631914,0
+SJT.US,D,20050920,000000,19.7214,19.7387,19.128,19.31,673062.36495656,0
+SJT.US,D,20050921,000000,19.6127,19.9314,19.5818,19.7387,552369.49165421,0
+SJT.US,D,20050922,000000,19.9701,19.988,19.2433,19.5567,631339.54819592,0
+SJT.US,D,20050923,000000,19.5603,19.6331,19.2135,19.5712,378371.7191297,0
+SJT.US,D,20050926,000000,19.3801,19.9114,19.3624,19.888,433621.21767969,0
+SJT.US,D,20050927,000000,19.9314,20.1879,19.9114,20.1457,572544.01557749,0
+SJT.US,D,20050928,000000,20.1457,20.6651,20.1457,20.6651,611412.68026927,0
+SJT.US,D,20050929,000000,20.6715,20.9803,20.3716,20.6786,447593.23603701,0
+SJT.US,D,20050930,000000,20.8488,20.9803,20.5571,20.5832,316262.26052937,0
+SJT.US,D,20051003,000000,20.5832,20.7777,20.4373,20.4959,397344.61171503,0
+SJT.US,D,20051004,000000,20.3923,20.4509,19.6127,19.8088,780933.76524921,0
+SJT.US,D,20051005,000000,19.8376,20.0907,19.0011,19.1083,1052856.7178606,0
+SJT.US,D,20051006,000000,18.4825,18.4878,17.2182,17.6928,2472464.2026142,0
+SJT.US,D,20051007,000000,17.792,18.5419,17.792,18.5193,971774.36667498,0
+SJT.US,D,20051010,000000,18.8751,18.8751,17.6424,17.8918,715259.39297533,0
+SJT.US,D,20051011,000000,18.2222,18.5807,18.0862,18.5193,518011.94202222,0
+SJT.US,D,20051012,000000,18.6203,18.6878,18.0322,18.1772,410841.30824921,0
+SJT.US,D,20051013,000000,17.7377,17.9035,16.6709,17.0768,1599075.9005041,0
+SJT.US,D,20051014,000000,16.6636,17.4569,16.4501,17.4397,1366985.5830109,0
+SJT.US,D,20051017,000000,17.7082,18.3851,17.7082,18.1683,708610.44027641,0
+SJT.US,D,20051018,000000,18.1582,18.1582,17.5461,17.7305,519196.91488505,0
+SJT.US,D,20051019,000000,17.7179,18.1385,17.1868,18.1287,833321.33777532,0
+SJT.US,D,20051020,000000,18.0394,18.0456,17.0445,17.1534,1050018.1137019,0
+SJT.US,D,20051021,000000,16.6835,17.4316,16.6231,17.1534,883105.74592419,0
+SJT.US,D,20051024,000000,16.8941,17.844,16.8301,17.7809,544565.55134766,0
+SJT.US,D,20051025,000000,18.0322,18.2861,17.7179,18.2141,571837.69623282,0
+SJT.US,D,20051026,000000,18.2492,18.767,17.9269,18.116,583920.64351265,0
+SJT.US,D,20051027,000000,18.0538,18.0538,17.4191,17.5884,440725.50203164,0
+SJT.US,D,20051028,000000,17.5461,17.7981,17.1868,17.7449,408002.70409045,0
+SJT.US,D,20051031,000000,17.6928,18.0675,17.1534,17.5461,433383.55676814,0
+SJT.US,D,20051101,000000,17.5461,17.6296,17.3569,17.4822,404444.45380694,0
+SJT.US,D,20051102,000000,17.4191,17.8241,17.3992,17.6747,394961.33920929,0
+SJT.US,D,20051103,000000,17.7082,18.2421,17.7082,18.0322,302273.58369696,0
+SJT.US,D,20051104,000000,18.0322,18.0827,17.5884,17.6324,282827.5904185,0
+SJT.US,D,20051107,000000,17.4028,17.4028,16.9616,17.113,611412.68026927,0
+SJT.US,D,20051108,000000,17.113,17.6324,17.1102,17.4064,394489.34908118,0
+SJT.US,D,20051109,000000,17.4191,17.6324,16.9616,17.2742,444986.7399648,0
+SJT.US,D,20051110,000000,17.1066,17.1102,16.3682,16.4052,1152670.9690251,0
+SJT.US,D,20051111,000000,16.4078,16.5555,16.1557,16.3854,960628.73626137,0
+SJT.US,D,20051114,000000,16.5555,16.7212,16.3682,16.5736,623974.28106726,0
+SJT.US,D,20051115,000000,16.5826,16.9508,16.5555,16.7878,434796.19545746,0
+SJT.US,D,20051116,000000,16.8941,17.5046,16.8095,17.4505,522047.7352589,0
+SJT.US,D,20051117,000000,17.7145,17.7179,17.265,17.538,529390.79108739,0
+SJT.US,D,20051118,000000,17.5884,17.8198,17.1651,17.3381,610941.80070617,0
+SJT.US,D,20051121,000000,17.3381,17.9269,17.3381,17.9269,551449.94382813,0
+SJT.US,D,20051122,000000,18.1385,18.4455,18.0791,18.3986,488370.96197641,0
+SJT.US,D,20051123,000000,18.5031,18.6032,18.1978,18.4753,569228.97903059,0
+SJT.US,D,20051125,000000,18.5807,18.767,18.5221,18.7031,236358.21881648,0
+SJT.US,D,20051128,000000,18.6563,18.6563,17.9656,18.0708,533884.13710708,0
+SJT.US,D,20051129,000000,18.0708,18.2457,18.0322,18.2097,307734.23183804,0
+SJT.US,D,20051130,000000,18.2097,18.5807,18.2097,18.4205,347554.65074111,0
+SJT.US,D,20051201,000000,18.5392,18.9841,18.5193,18.9634,391649.63435742,0
+SJT.US,D,20051202,000000,19.1083,19.2379,18.5761,18.9146,617347.53966848,0
+SJT.US,D,20051205,000000,19.2793,19.2937,19.0218,19.191,531048.86464336,0
+SJT.US,D,20051206,000000,19.1867,19.2569,18.8572,19.0218,381934.41167323,0
+SJT.US,D,20051207,000000,19.1083,19.2965,18.775,18.775,394732.56281779,0
+SJT.US,D,20051208,000000,18.7292,19.3136,18.7292,19.2965,434317.54193929,0
+SJT.US,D,20051209,000000,19.3801,19.3992,18.7894,18.9327,454958.50316568,0
+SJT.US,D,20051212,000000,19.0263,19.2569,18.9841,19.128,330015.49758024,0
+SJT.US,D,20051213,000000,19.2335,19.3406,19.2038,19.2965,366988.4278045,0
+SJT.US,D,20051214,000000,19.2793,19.3576,18.9841,19.2038,330718.48522989,0
+SJT.US,D,20051215,000000,19.2245,19.2965,18.7167,18.7932,448563.86985342,0
+SJT.US,D,20051216,000000,18.5807,18.7516,18.2519,18.3304,537214.72156409,0
+SJT.US,D,20051219,000000,18.4294,18.8696,18.4294,18.6032,611182.79331276,0
+SJT.US,D,20051220,000000,18.6447,18.8572,18.5221,18.6256,324320.52022261,0
+SJT.US,D,20051221,000000,18.6672,18.9003,18.6473,18.7708,323138.87905481,0
+SJT.US,D,20051222,000000,18.8572,18.9634,18.6032,18.64,432181.92543019,0
+SJT.US,D,20051223,000000,18.6203,18.8086,18.3492,18.6563,398286.37084126,0
+SJT.US,D,20051227,000000,18.4131,18.4509,18.1385,18.2222,676860.49728166,0
+SJT.US,D,20051228,000000,17.9692,18.4339,17.844,18.1412,319103.08581815,0
+SJT.US,D,20051229,000000,18.2907,18.4087,18.0708,18.171,387857.05485737,0
+SJT.US,D,20051230,000000,18.1385,18.4294,17.9954,18.3826,334989.71824809,0
+SJT.US,D,20060103,000000,18.3826,18.6563,18.3826,18.4671,528674.47665767,0
+SJT.US,D,20060104,000000,18.4717,18.4717,18.2304,18.4087,447593.23603701,0
+SJT.US,D,20060105,000000,18.3069,18.3105,17.7892,18.0322,619012.27661449,0
+SJT.US,D,20060106,000000,18.1799,18.4276,18.0944,18.116,571346.82649959,0
+SJT.US,D,20060109,000000,18.116,18.1349,17.7179,17.8342,756506.88791283,0
+SJT.US,D,20060110,000000,17.7261,18.0708,17.7216,17.8638,671165.51992403,0
+SJT.US,D,20060111,000000,17.9549,17.9954,17.7351,17.8801,484579.49304136,0
+SJT.US,D,20060112,000000,18.0322,18.0944,17.8027,17.8594,676860.49728166,0
+SJT.US,D,20060113,000000,17.7728,17.9907,17.7549,17.8748,348497.52043233,0
+SJT.US,D,20060117,000000,18.2222,18.6535,18.0675,18.6203,732082.23170647,0
+SJT.US,D,20060118,000000,18.6995,18.7995,18.1799,18.3907,684912.09358486,0
+SJT.US,D,20060119,000000,18.3907,19.0055,18.3492,18.976,634173.71009464,0
+SJT.US,D,20060120,000000,19.0902,19.3992,18.9912,19.085,782348.62506856,0
+SJT.US,D,20060123,000000,19.1228,19.2965,18.9634,19.2038,733270.53626432,0
+SJT.US,D,20060124,000000,19.2038,19.3992,18.9867,19.3298,728295.20503146,0
+SJT.US,D,20060125,000000,19.191,19.3406,18.9426,18.9912,892584.41826182,0
+SJT.US,D,20060126,000000,18.9841,19.1705,18.9039,19.1389,574439.75004502,0
+SJT.US,D,20060127,000000,18.9364,19.191,18.9364,18.9841,417483.5975581,0
+SJT.US,D,20060130,000000,18.9867,19.1524,18.9444,19.0218,702926.56856886,0
+SJT.US,D,20060131,000000,19.065,19.065,18.9146,19.0137,571346.82649959,0
+SJT.US,D,20060201,000000,19.085,19.0993,18.775,19.0299,929812.77843777,0
+SJT.US,D,20060202,000000,19.0344,19.085,18.4294,18.5302,645088.34298674,0
+SJT.US,D,20060203,000000,18.5599,18.6563,18.2673,18.4294,486726.21520055,0
+SJT.US,D,20060206,000000,18.4294,18.9958,18.3986,18.7708,521570.19230574,0
+SJT.US,D,20060207,000000,18.767,18.767,17.9035,18.0223,605502.25330023,0
+SJT.US,D,20060208,000000,18.0944,18.1529,17.538,17.844,666894.28690581,0
+SJT.US,D,20060209,000000,17.9907,18.1385,17.1264,17.2939,835461.39654444,0
+SJT.US,D,20060210,000000,17.2182,17.2939,16.724,17.1264,1077735.5951551,0
+SJT.US,D,20060213,000000,17.0193,17.3003,16.8013,16.8726,570887.05258653,0
+SJT.US,D,20060214,000000,16.8238,16.8275,15.9028,16.2243,1980063.0002262,0
+SJT.US,D,20060215,000000,16.3854,16.9553,16.3448,16.5329,1025360.238844,0
+SJT.US,D,20060216,000000,16.724,17.0805,16.5555,16.9894,577045.13555222,0
+SJT.US,D,20060217,000000,17.3767,17.5559,17.1868,17.3992,600041.60515914,0
+SJT.US,D,20060221,000000,17.9035,17.9233,17.7179,17.8594,819101.66342136,0
+SJT.US,D,20060222,000000,17.844,17.844,17.2939,17.3237,590795.04090807,0
+SJT.US,D,20060223,000000,17.3237,17.5461,17.2075,17.3381,574439.75004502,0
+SJT.US,D,20060224,000000,17.2742,17.4397,17.1868,17.3767,511599.53966987,0
+SJT.US,D,20060227,000000,17.2075,17.2598,16.7708,16.7878,616401.33828222,0
+SJT.US,D,20060228,000000,16.7023,16.7977,16.3629,16.7752,809853.98860527,0
+SJT.US,D,20060301,000000,16.8301,16.9553,16.8095,16.9464,317441.68056716,0
+SJT.US,D,20060302,000000,16.9958,17.2507,16.8726,17.0445,421523.83305478,0
+SJT.US,D,20060303,000000,17.0445,17.1813,16.9364,16.9769,393779.69804148,0
+SJT.US,D,20060306,000000,16.9364,16.9364,16.3854,16.5329,556899.48631914,0
+SJT.US,D,20060307,000000,16.4943,16.4988,16.0305,16.0693,677559.04267128,0
+SJT.US,D,20060308,000000,15.9028,16.0648,15.1868,15.7631,1467506.15352,0
+SJT.US,D,20060309,000000,15.8595,16.1908,15.7938,16.0467,672820.26178497,0
+SJT.US,D,20060310,000000,16.0342,16.2918,15.8595,15.9603,380741.66485536,0
+SJT.US,D,20060313,000000,15.9631,16.5555,15.9631,16.4853,477947.19881755,0
+SJT.US,D,20060314,000000,16.4943,16.8464,16.4501,16.7078,436930.70140157,0
+SJT.US,D,20060315,000000,16.7411,16.9741,16.724,16.9184,408486.91043364,0
+SJT.US,D,20060316,000000,16.85,17.1472,16.7708,17.0499,393308.81847837,0
+SJT.US,D,20060317,000000,16.9553,17.1066,16.5592,16.7942,490036.80948741,0
+SJT.US,D,20060320,000000,16.6636,16.724,16.4439,16.5006,421523.83305478,0
+SJT.US,D,20060321,000000,16.4736,16.9769,16.4609,16.6095,397344.61171503,0
+SJT.US,D,20060322,000000,16.9364,17.1868,16.724,17.039,525119.55806919,0
+SJT.US,D,20060323,000000,17.1066,17.3676,17.0805,17.3271,403029.59398761,0
+SJT.US,D,20060324,000000,17.3327,17.5046,17.32,17.484,367939.07145078,0
+SJT.US,D,20060327,000000,17.5091,17.5624,17.4345,17.538,354196.94004998,0
+SJT.US,D,20060328,000000,17.5414,17.8161,17.5272,17.7414,375764.11249248,0
+SJT.US,D,20060329,000000,17.6928,17.844,17.4649,17.7261,427691.91110553,0
+SJT.US,D,20060330,000000,17.7449,17.8638,17.5236,17.6144,335466.15063624,0
+SJT.US,D,20060331,000000,17.5559,17.5982,17.1705,17.2742,317677.12034872,0
+SJT.US,D,20060403,000000,17.2939,17.7009,17.2507,17.5236,384539.79718045,0
+SJT.US,D,20060404,000000,17.5163,17.5982,17.3381,17.4225,264101.24326477,0
+SJT.US,D,20060405,000000,17.4397,17.6523,17.4397,17.5884,253195.49489272,0
+SJT.US,D,20060406,000000,17.6254,17.7414,17.4028,17.4964,264819.77882452,0
+SJT.US,D,20060407,000000,17.4191,17.5046,17.3084,17.3471,197723.88334126,0
+SJT.US,D,20060410,000000,17.5046,17.6685,17.4686,17.5596,304164.87590446,0
+SJT.US,D,20060411,000000,17.7179,17.844,17.6296,17.7179,413697.68144807,0
+SJT.US,D,20060412,000000,17.7179,17.9035,17.7179,17.8198,346600.67539981,0
+SJT.US,D,20060413,000000,17.7981,17.8728,17.6208,17.8342,311523.47964306,0
+SJT.US,D,20060417,000000,18.0125,18.2222,18.0125,18.0944,681357.17499635,0
+SJT.US,D,20060418,000000,18.0746,18.2943,17.918,18.1232,1010665.2426669,0
+SJT.US,D,20060419,000000,18.1196,18.4509,17.8342,18.4131,546706.7206818,0
+SJT.US,D,20060420,000000,18.3907,18.3986,17.7981,17.9692,494781.14319875,0
+SJT.US,D,20060421,000000,17.9396,17.962,17.7549,17.9486,609760.15953835,0
+SJT.US,D,20060424,000000,17.9486,17.9486,17.3119,17.3434,594596.50492818,0
+SJT.US,D,20060425,000000,17.3327,17.484,16.9958,17.1444,527972.59957302,0
+SJT.US,D,20060426,000000,16.9553,17.0543,16.5826,16.6835,736119.13550815,0
+SJT.US,D,20060427,000000,16.6636,16.6835,16.3016,16.3366,709567.74731274,0
+SJT.US,D,20060428,000000,16.3854,16.8013,16.3484,16.588,447839.78146864,0
+SJT.US,D,20060501,000000,16.4501,17.0499,16.4466,16.9184,550489.30509678,0
+SJT.US,D,20060502,000000,16.9616,17.1264,16.9553,17.0067,384067.80705233,0
+SJT.US,D,20060503,000000,16.9643,17.0229,16.6312,16.6835,460163.72135505,0
+SJT.US,D,20060504,000000,16.4656,16.6609,16.2719,16.4501,814593.88005659,0
+SJT.US,D,20060505,000000,16.5132,16.6501,16.5132,16.5636,426020.51076948,0
+SJT.US,D,20060508,000000,16.5555,16.6095,16.4501,16.5826,600041.60515914,0
+SJT.US,D,20060509,000000,16.5286,16.641,16.3259,16.3682,614503.38268469,0
+SJT.US,D,20060510,000000,16.3448,16.4501,16.2585,16.3629,412983.58814837,0
+SJT.US,D,20060511,000000,16.3816,16.6636,16.371,16.3816,422466.70274601,0
+SJT.US,D,20060512,000000,16.3016,16.361,15.9847,16.0387,511372.98440837,0
+SJT.US,D,20060515,000000,15.9847,15.9901,15.2959,15.3796,1204576.556338,0
+SJT.US,D,20060516,000000,15.2832,15.6047,15.2543,15.5957,561870.37529198,0
+SJT.US,D,20060517,000000,15.5957,15.6362,15.1905,15.2274,432428.47086183,0
+SJT.US,D,20060518,000000,15.2409,15.3867,14.9897,15.0042,501171.33425097,0
+SJT.US,D,20060519,000000,14.9835,15.0807,14.8501,15.0129,613788.17881998,0
+SJT.US,D,20060522,000000,14.9617,14.9653,14.2441,14.7402,1178018.5047525,0
+SJT.US,D,20060523,000000,14.7655,15.1715,14.7655,14.805,928148.04149178,0
+SJT.US,D,20060524,000000,14.7997,14.9699,14.3558,14.6493,540280.99154935,0
+SJT.US,D,20060525,000000,14.7402,15.1868,14.7402,15.1868,522990.60495013,0
+SJT.US,D,20060526,000000,15.6047,15.6425,15.2085,15.5974,664770.88661178,0
+SJT.US,D,20060530,000000,15.7551,16.1125,15.7325,15.8046,669742.88614963,0
+SJT.US,D,20060531,000000,15.7983,15.8342,15.5238,15.6865,581070.93370383,0
+SJT.US,D,20060601,000000,15.6416,15.8506,15.5002,15.7759,500701.56525286,0
+SJT.US,D,20060602,000000,15.8595,16.0252,15.8245,15.9809,470836.25107556,0
+SJT.US,D,20060605,000000,16.0927,16.1756,15.6416,15.656,490274.47039898,0
+SJT.US,D,20060606,000000,15.656,15.9028,15.5271,15.7759,445227.73257138,0
+SJT.US,D,20060607,000000,15.7712,15.7983,15.2338,15.3093,507342.74399673,0
+SJT.US,D,20060608,000000,15.1868,15.2867,14.3765,15.2805,757223.20234256,0
+SJT.US,D,20060609,000000,15.3949,15.5002,14.9329,15.1086,431962.03355873,0
+SJT.US,D,20060612,000000,15.0941,15.1464,14.5611,14.6375,455416.05594868,0
+SJT.US,D,20060613,000000,14.4691,14.6655,13.919,14.0586,1149590.2616949,0
+SJT.US,D,20060614,000000,14.1414,14.5702,14.1414,14.552,677085.94197814,0
+SJT.US,D,20060615,000000,15.1032,15.7848,14.805,15.7406,1018244.848842,0
+SJT.US,D,20060616,000000,15.7406,15.7551,15.3796,15.6047,410621.41637776,0
+SJT.US,D,20060619,000000,15.5676,15.5974,15.0779,15.122,458508.97949411,0
+SJT.US,D,20060620,000000,15.0365,15.2913,14.8682,14.9231,384780.78978704,0
+SJT.US,D,20060621,000000,14.9555,15.3832,14.9103,15.1985,412280.60049872,0
+SJT.US,D,20060622,000000,15.1985,15.4875,15.0807,15.3146,408711.24456512,0
+SJT.US,D,20060623,000000,15.2913,15.5676,15.2913,15.5002,254136.14345395,0
+SJT.US,D,20060626,000000,15.5452,16.207,15.4479,16.0927,925078.43981149,0
+SJT.US,D,20060627,000000,16.0927,16.2818,16.0387,16.1809,432894.90816491,0
+SJT.US,D,20060628,000000,16.1125,16.3854,16.1036,16.1908,390938.87275272,0
+SJT.US,D,20060629,000000,16.1413,16.2981,16.1125,16.2547,397583.38319161,0
+SJT.US,D,20060630,000000,16.2387,16.4294,16.1557,16.4294,294451.87435029,0
+SJT.US,D,20060703,000000,16.1971,16.3062,16.1268,16.3062,408958.90056176,0
+SJT.US,D,20060705,000000,16.1971,16.371,15.9847,16.3259,473436.08375774,0
+SJT.US,D,20060706,000000,16.3223,16.3259,16.0007,16.0927,553813.22616375,0
+SJT.US,D,20060707,000000,16.0305,16.207,15.9847,16.0098,437167.25174813,0
+SJT.US,D,20060710,000000,16.0045,16.234,15.9631,16.1908,503549.05393168,0
+SJT.US,D,20060711,000000,16.1908,16.4871,16.1908,16.4466,611651.45174585,0
+SJT.US,D,20060712,000000,16.4466,16.4736,16.1855,16.2322,278805.12396192,0
+SJT.US,D,20060713,000000,16.2431,16.3682,16.1557,16.234,326214.03356013,0
+SJT.US,D,20060714,000000,16.2818,16.3629,16.1593,16.3259,481495.45401598,0
+SJT.US,D,20060717,000000,16.4736,16.4853,16.0342,16.1378,527499.49887992,0
+SJT.US,D,20060718,000000,16.2818,16.4078,16.134,16.3062,472965.20419462,0
+SJT.US,D,20060719,000000,16.2818,16.4052,16.2243,16.361,333572.63729873,0
+SJT.US,D,20060720,000000,16.3386,16.361,15.9413,15.9576,259590.12820498,0
+SJT.US,D,20060721,000000,16.0305,16.0927,15.8379,15.8379,271678.62830983,0
+SJT.US,D,20060724,000000,15.8216,16.3187,15.8216,16.2818,319103.08581815,0
+SJT.US,D,20060725,000000,16.2853,16.4943,16.2036,16.4754,358702.50228476,0
+SJT.US,D,20060726,000000,16.4565,16.6636,16.4501,16.58,557600.25283877,0
+SJT.US,D,20060727,000000,16.5132,16.5978,16.3062,16.3313,406818.84179264,0
+SJT.US,D,20060728,000000,16.3278,16.4501,16.2387,16.3744,363435.73034602,0
+SJT.US,D,20060731,000000,16.641,17.0805,16.5474,17.031,582033.79356518,0
+SJT.US,D,20060801,000000,17.1174,17.2182,16.7023,17.0021,444278.19949011,0
+SJT.US,D,20060802,000000,17.2137,17.3992,16.8941,17.0805,739676.27522663,0
+SJT.US,D,20060803,000000,17.058,17.1264,16.7878,16.9958,427691.91110553,0
+SJT.US,D,20060804,000000,17.0193,17.0805,16.4736,16.6636,421283.95101319,0
+SJT.US,D,20060807,000000,16.6636,16.8653,16.5132,16.7977,300135.74605783,0
+SJT.US,D,20060808,000000,16.7808,16.868,16.6636,16.7312,406114.74357799,0
+SJT.US,D,20060809,000000,16.7752,16.9769,16.6906,16.8752,372205.86220896,0
+SJT.US,D,20060810,000000,16.8347,16.9508,16.6672,16.7312,372453.51820561,0
+SJT.US,D,20060811,000000,16.85,16.85,16.6709,16.8301,245619.22041268,0
+SJT.US,D,20060814,000000,16.8301,16.8347,16.1315,16.1971,510180.23759048,0
+SJT.US,D,20060815,000000,16.1971,16.4241,16.1593,16.4078,251779.52450837,0
+SJT.US,D,20060816,000000,16.4565,16.5592,16.3313,16.3962,322429.22801511,0
+SJT.US,D,20060817,000000,16.2179,16.3629,16.1459,16.2243,389032.03263512,0
+SJT.US,D,20060818,000000,16.2322,16.3484,15.9631,16.234,321718.46641043,0
+SJT.US,D,20060821,000000,16.2387,16.58,16.2387,16.5329,280458.75525785,0
+SJT.US,D,20060822,000000,16.5329,16.6978,16.4943,16.6636,265283.99499758,0
+SJT.US,D,20060823,000000,16.6636,16.6978,16.2036,16.3062,377424.40717845,0
+SJT.US,D,20060824,000000,16.3682,16.5636,16.2683,16.5555,270270.43188053,0
+SJT.US,D,20060825,000000,16.6186,16.85,16.6186,16.7411,296820.70951094,0
+SJT.US,D,20060828,000000,16.5286,16.7204,16.4501,16.6877,288992.33677422,0
+SJT.US,D,20060829,000000,16.58,16.58,16.1413,16.2918,413452.24658145,0
+SJT.US,D,20060830,000000,16.2818,16.2818,15.7325,15.9776,522047.7352589,0
+SJT.US,D,20060831,000000,15.7759,16.2288,15.7759,16.1683,367706.96336425,0
+SJT.US,D,20060901,000000,16.1557,16.1908,15.8794,16.0045,356091.5639525,0
+SJT.US,D,20060905,000000,15.9253,16.0603,15.7551,15.9631,308910.32018081,0
+SJT.US,D,20060906,000000,15.7325,15.8657,15.5452,15.5588,369602.69783177,0
+SJT.US,D,20060907,000000,15.4813,15.5489,15.1868,15.4696,499522.14521508,0
+SJT.US,D,20060908,000000,15.4732,15.4875,15.0689,15.0834,381221.42893853,0
+SJT.US,D,20060911,000000,14.7655,14.8439,14.3656,14.4844,843980.54071573,0
+SJT.US,D,20060912,000000,14.4901,14.6034,14.2558,14.4035,559029.55000321,0
+SJT.US,D,20060913,000000,14.5764,14.8618,14.4503,14.8114,424367.99003858,0
+SJT.US,D,20060914,000000,14.8439,15.0689,14.4313,14.5927,656459.41809687,0
+SJT.US,D,20060915,000000,14.3495,14.4901,14.0938,14.1874,833321.33777532,0
+SJT.US,D,20060918,000000,14.1874,14.5647,14.1721,14.5224,429348.87409648,0
+SJT.US,D,20060919,000000,14.6268,14.6655,14.2361,14.3477,486726.21520055,0
+SJT.US,D,20060920,000000,14.3387,14.3387,14.0938,14.1001,593407.08980532,0
+SJT.US,D,20060921,000000,14.0892,14.3296,14.0892,14.164,611412.68026927,0
+SJT.US,D,20060922,000000,14.1721,14.2027,14.0892,14.0972,585096.73185542,0
+SJT.US,D,20060925,000000,14.0063,14.1045,13.8362,14.0523,763386.83813329,0
+SJT.US,D,20060926,000000,14.0667,14.5017,14.0416,14.4934,538162.03351534,0
+SJT.US,D,20060927,000000,14.372,14.8204,14.2487,14.8114,754855.47774692,0
+SJT.US,D,20060928,000000,14.8114,15.1345,14.6899,14.8258,556184.2824544,0
+SJT.US,D,20060929,000000,14.805,15.0401,14.7682,14.8969,568037.34277773,0
+SJT.US,D,20061002,000000,14.9835,15.1032,14.7177,14.7204,472728.65384807,0
+SJT.US,D,20061003,000000,14.5764,14.5764,14.0261,14.1189,529865.00234553,0
+SJT.US,D,20061004,000000,14.1721,14.4657,13.757,14.381,618536.95479134,0
+SJT.US,D,20061005,000000,14.4657,14.8618,14.427,14.8439,656689.30505339,0
+SJT.US,D,20061006,000000,14.7204,15.0267,14.6582,14.9743,377657.62582997,0
+SJT.US,D,20061009,000000,15.0167,15.2867,14.9788,14.9942,374578.02906463,0
+SJT.US,D,20061010,000000,14.9942,15.3913,14.9879,15.2193,481024.57445287,0
+SJT.US,D,20061011,000000,15.2707,15.2867,15.0446,15.1032,348981.72677553,0
+SJT.US,D,20061012,000000,15.122,15.2913,15.1086,15.2318,287580.80864989,0
+SJT.US,D,20061013,000000,15.2644,15.6047,15.2598,15.4319,375526.45158091,0
+SJT.US,D,20061016,000000,15.4813,15.8982,15.4813,15.8245,394732.56281779,0
+SJT.US,D,20061017,000000,15.9189,16.0305,15.6903,15.9253,341869.66846855,0
+SJT.US,D,20061018,000000,15.9189,16.0225,15.8595,15.9163,318390.10308343,0
+SJT.US,D,20061019,000000,15.9809,16.0305,15.7001,15.8928,425541.85725131,0
+SJT.US,D,20061020,000000,15.8163,15.945,15.7938,15.9127,272630.38252112,0
+SJT.US,D,20061023,000000,15.8245,16.0252,15.7047,15.8838,296105.50564621,0
+SJT.US,D,20061024,000000,15.8794,16.0648,15.7983,16.0494,297533.69224565,0
+SJT.US,D,20061025,000000,16.1268,16.3448,15.9964,16.1855,321718.46641043,0
+SJT.US,D,20061026,000000,16.1855,16.3259,15.9028,16.1557,319821.6213779,0
+SJT.US,D,20061027,000000,15.9847,16.1036,15.8163,15.8342,241105.88422285,0
+SJT.US,D,20061030,000000,15.8163,15.8379,15.5002,15.52,338783.40831316,0
+SJT.US,D,20061031,000000,15.4175,15.6841,15.113,15.6722,536731.6257859,0
+SJT.US,D,20061101,000000,15.6489,15.7325,15.2959,15.6047,299660.42423469,0
+SJT.US,D,20061102,000000,15.6047,15.6722,15.3949,15.5974,320049.28720438,0
+SJT.US,D,20061103,000000,15.6489,16.134,15.6489,16.0693,419626.98802225,0
+SJT.US,D,20061106,000000,16.0342,16.0927,15.7325,16.0189,315313.83801311,0
+SJT.US,D,20061107,000000,16.0494,16.091,15.8857,15.9631,285429.64423067,0
+SJT.US,D,20061108,000000,15.8794,16.1557,15.8794,16.0738,240165.23566164,0
+SJT.US,D,20061109,000000,16.234,16.3313,16.1268,16.1756,282827.5904185,0
+SJT.US,D,20061110,000000,16.2585,16.2818,16.0145,16.1413,303214.23225818,0
+SJT.US,D,20061113,000000,16.1647,16.2585,15.9288,16.0693,299188.43410658,0
+SJT.US,D,20061114,000000,16.1268,16.1459,15.9531,16.0927,243247.05355699,0
+SJT.US,D,20061115,000000,16.1557,16.4025,16.0999,16.2943,333572.63729873,0
+SJT.US,D,20061116,000000,16.2818,16.4501,15.8612,16.0603,454246.63099596,0
+SJT.US,D,20061117,000000,15.8595,16.2756,15.8342,16.2142,332142.22956928,0
+SJT.US,D,20061120,000000,16.2585,16.3016,15.9253,16.0252,424841.0907317,0
+SJT.US,D,20061121,000000,16.0693,16.234,16.0098,16.1908,258876.03490524,0
+SJT.US,D,20061122,000000,16.1557,16.1908,15.9531,16.0494,271455.40474336,0
+SJT.US,D,20061124,000000,16.0494,16.1855,16.0305,16.118,73966.961183659,0
+SJT.US,D,20061127,000000,16.118,16.1971,15.9631,16.045,339962.82835096,0
+SJT.US,D,20061128,000000,16.0648,16.1809,16.0305,16.134,276663.95462777,0
+SJT.US,D,20061129,000000,16.234,16.4395,16.1125,16.3773,526783.18445017,0
+SJT.US,D,20061130,000000,16.3773,16.4501,16.3187,16.3908,293742.22331059,0
+SJT.US,D,20061201,000000,16.4501,16.4501,16.0305,16.3854,307954.12370949,0
+SJT.US,D,20061204,000000,16.3682,16.416,16.234,16.3448,423665.00238893,0
+SJT.US,D,20061205,000000,16.2585,16.4501,16.2387,16.2719,313876.7668936,0
+SJT.US,D,20061206,000000,16.2467,16.3448,16.2387,16.2719,267426.27489674,0
+SJT.US,D,20061207,000000,16.2387,16.2981,16.1756,16.2387,341391.01495038,0
+SJT.US,D,20061208,000000,16.1971,16.2467,16.108,16.1512,350875.24011305,0
+SJT.US,D,20061211,000000,16.0693,16.108,15.8857,15.9603,375055.57201778,0
+SJT.US,D,20061212,000000,16.0252,16.0252,15.6416,15.7289,388327.93442048,0
+SJT.US,D,20061213,000000,15.7759,15.8307,15.6903,15.7109,477947.19881755,0
+SJT.US,D,20061214,000000,15.7325,15.7551,15.4543,15.4948,623506.73319918,0
+SJT.US,D,20061215,000000,15.4948,15.4948,15.0365,15.1715,875295.1422276,0
+SJT.US,D,20061218,000000,15.0481,15.1184,14.5574,14.6708,985524.27203083,0
+SJT.US,D,20061219,000000,14.5376,14.9329,14.4981,14.744,687990.57978518,0
+SJT.US,D,20061220,000000,14.7474,14.7924,14.5807,14.6339,695583.51274034,0
+SJT.US,D,20061221,000000,14.6305,14.7142,14.317,14.4475,701507.26648947,0
+SJT.US,D,20061222,000000,14.4901,14.6375,14.3081,14.4475,536731.6257859,0
+SJT.US,D,20061226,000000,14.3449,14.5087,14.1721,14.2098,782589.61767514,0
+SJT.US,D,20061227,000000,14.1721,14.2414,14.0063,14.0261,1011842.4415747,0
+SJT.US,D,20061228,000000,13.919,14.1531,13.91,14.0523,1182075.3987243,0
+SJT.US,D,20061229,000000,13.8884,14.0523,13.793,13.8597,1425529.0173727,0
+SJT.US,D,20070103,000000,13.793,13.7949,12.727,12.9456,2499255.4728512,0
+SJT.US,D,20070104,000000,12.727,12.8665,11.6004,12.67,1575377.5538127,0
+SJT.US,D,20070105,000000,12.4468,12.7485,12.4424,12.7485,802508.71164674,0
+SJT.US,D,20070108,000000,12.9456,12.9872,12.6619,12.825,904694.01910183,0
+SJT.US,D,20070109,000000,12.9699,13.323,12.8708,13.2186,1165937.7786028,0
+SJT.US,D,20070110,000000,13.2276,13.2276,13.1013,13.1474,716685.35844475,0
+SJT.US,D,20070111,000000,13.1565,13.322,12.8178,12.9015,780692.77264261,0
+SJT.US,D,20070112,000000,12.8413,13.1113,12.8413,13.0735,609998.93101493,0
+SJT.US,D,20070116,000000,13.1429,13.2915,13.0438,13.1752,542200.04788204,0
+SJT.US,D,20070117,000000,13.2276,13.4517,13.1752,13.4121,630865.33693779,0
+SJT.US,D,20070118,000000,13.2915,13.566,13.2915,13.5184,866992.55823276,0
+SJT.US,D,20070119,000000,13.7272,13.7949,13.5353,13.7443,627291.53874416,0
+SJT.US,D,20070122,000000,13.8263,13.8443,13.5535,13.6102,611182.79331276,0
+SJT.US,D,20070123,000000,13.6102,14.0217,13.6102,13.9605,497862.96109412,0
+SJT.US,D,20070124,000000,14.019,14.019,13.6372,13.793,575847.94647433,0
+SJT.US,D,20070125,000000,13.9424,13.9424,13.7047,13.7786,354898.81713463,0
+SJT.US,D,20070126,000000,13.8092,13.9567,13.7749,13.8461,441441.81646137,0
+SJT.US,D,20070129,000000,13.7181,13.7983,13.5265,13.5976,416547.3912569,0
+SJT.US,D,20070130,000000,13.667,13.9884,13.6471,13.9334,400418.65565535,0
+SJT.US,D,20070131,000000,13.8975,14.0523,13.8327,13.9065,359404.37936939,0
+SJT.US,D,20070201,000000,13.6471,14.0748,13.6471,13.9567,580594.50131567,0
+SJT.US,D,20070202,000000,14.0288,14.1531,13.8362,14.0523,364149.82364574,0
+SJT.US,D,20070205,000000,14.0144,14.1324,13.8776,13.9648,313876.7668936,0
+SJT.US,D,20070206,000000,14.0432,14.0479,13.8226,13.9567,354898.81713463,0
+SJT.US,D,20070207,000000,13.8263,13.9504,13.6029,13.7443,388570.03759206,0
+SJT.US,D,20070208,000000,13.7443,13.8038,13.5633,13.7181,349929.03872679,0
+SJT.US,D,20070209,000000,13.757,13.9146,13.7309,13.8263,241105.88422285,0
+SJT.US,D,20070212,000000,13.7309,13.7345,13.4975,13.5949,346040.95063611,0
+SJT.US,D,20070213,000000,13.5976,13.6814,13.5211,13.6589,241584.53774102,0
+SJT.US,D,20070214,000000,13.6029,13.6921,13.475,13.5067,331664.68661613,0
+SJT.US,D,20070215,000000,13.4309,13.5409,13.2339,13.3571,364619.59264385,0
+SJT.US,D,20070216,000000,13.4121,13.667,13.4121,13.5949,259834.45250659,0
+SJT.US,D,20070220,000000,13.5976,13.6273,13.4517,13.5589,371259.66082271,0
+SJT.US,D,20070221,000000,13.53,13.656,13.44,13.4975,413946.44800973,0
+SJT.US,D,20070222,000000,13.4165,13.6076,13.3933,13.4644,400418.65565535,0
+SJT.US,D,20070223,000000,13.4823,13.566,13.4364,13.5237,444752.41074824,0
+SJT.US,D,20070226,000000,13.4975,13.6192,13.4904,13.4904,388963.17760468,0
+SJT.US,D,20070227,000000,13.4121,13.4165,13.1013,13.2186,392114.96109549,0
+SJT.US,D,20070228,000000,13.1159,13.2915,13.0096,13.2798,372931.06115875,0
+SJT.US,D,20070301,000000,13.0772,13.2905,12.9916,13.1645,331901.2369627,0
+SJT.US,D,20070302,000000,13.0618,13.1627,12.9916,13.1627,268830.02906602,0
+SJT.US,D,20070305,000000,13.1013,13.1013,12.7168,12.7168,409678.54668653,0
+SJT.US,D,20070306,000000,12.9385,13.0195,12.6773,12.8467,291845.37827807,0
+SJT.US,D,20070307,000000,13.0312,13.1645,12.7826,13.0069,259128.13316193,0
+SJT.US,D,20070308,000000,13.213,13.213,12.9294,13.0096,294682.87187182,0
+SJT.US,D,20070309,000000,13.0772,13.1799,13.0033,13.0853,289468.76916236,0
+SJT.US,D,20070312,000000,12.9916,13.0853,12.9699,13.0142,233050.95622465,0
+SJT.US,D,20070313,000000,12.9627,13.1258,12.7439,12.7511,394961.33920929,0
+SJT.US,D,20070314,000000,12.825,12.9674,12.779,12.8899,226410.88804578,0
+SJT.US,D,20070315,000000,12.9096,12.9385,12.6773,12.8737,231862.65166679,0
+SJT.US,D,20070316,000000,12.98,12.98,12.6881,12.6881,276901.61553932,0
+SJT.US,D,20070319,000000,12.6881,12.8205,12.6524,12.797,255087.89766523,0
+SJT.US,D,20070320,000000,12.6667,12.7899,12.6524,12.7639,460391.38718157,0
+SJT.US,D,20070321,000000,12.7007,13.0564,12.6972,12.9843,595060.72110126,0
+SJT.US,D,20070322,000000,13.0033,13.0375,12.825,13.0142,596244.58339907,0
+SJT.US,D,20070323,000000,13.0096,13.2402,12.9916,13.1519,253428.71354426,0
+SJT.US,D,20070326,000000,13.2186,13.313,12.9699,13.2445,418445.34685444,0
+SJT.US,D,20070327,000000,13.2672,13.2798,13.1799,13.2186,217872.86426937,0
+SJT.US,D,20070328,000000,13.2481,13.3699,13.1627,13.1969,380741.66485536,0
+SJT.US,D,20070329,000000,13.1933,13.2672,13.0772,13.0988,379092.47581945,0
+SJT.US,D,20070330,000000,13.1194,13.2339,12.9969,13.1752,235182.13047373,0
+SJT.US,D,20070402,000000,13.2445,13.3176,13.0772,13.2554,314831.85279992,0
+SJT.US,D,20070403,000000,13.2276,13.2625,13.0564,13.1474,635845.11043069,0
+SJT.US,D,20070404,000000,13.0988,13.2905,12.9044,13.2402,295631.29438809,0
+SJT.US,D,20070405,000000,13.1159,13.285,13.0853,13.0917,259834.45250659,0
+SJT.US,D,20070409,000000,12.98,13.2445,12.98,13.2005,293029.24057589,0
+SJT.US,D,20070410,000000,13.2005,13.3608,13.1842,13.322,308199.55857611,0
+SJT.US,D,20070411,000000,13.3401,13.4975,13.323,13.4212,347316.98982954,0
+SJT.US,D,20070412,000000,13.4165,13.5976,13.313,13.5589,401138.30178011,0
+SJT.US,D,20070413,000000,13.5211,13.7138,13.503,13.6426,323854.08291952,0
+SJT.US,D,20070416,000000,13.6076,13.8327,13.503,13.566,332142.22956928,0
+SJT.US,D,20070417,000000,13.4077,13.566,13.3111,13.3608,366043.33698325,0
+SJT.US,D,20070418,000000,13.3608,13.485,13.2445,13.475,292792.69022933,0
+SJT.US,D,20070419,000000,13.3077,13.485,13.3077,13.4796,325262.27934882,0
+SJT.US,D,20070420,000000,13.4563,13.5353,13.3933,13.4364,374825.68506126,0
+SJT.US,D,20070423,000000,13.3933,13.475,13.3761,13.3976,255818.64944005,0
+SJT.US,D,20070424,000000,13.3976,13.4975,13.3933,13.4427,271455.40474336,0
+SJT.US,D,20070425,000000,13.4796,13.7101,13.3761,13.667,346133.12753171,0
+SJT.US,D,20070426,000000,13.44,13.5633,13.3571,13.404,323606.42692289,0
+SJT.US,D,20070427,000000,13.3761,13.4563,13.322,13.3401,305353.18046229,0
+SJT.US,D,20070430,000000,13.323,13.6471,13.323,13.5482,389751.67875988,0
+SJT.US,D,20070501,000000,13.4563,13.5769,13.4121,13.5497,268121.48859133,0
+SJT.US,D,20070502,000000,13.5067,13.5949,13.4616,13.5129,311996.5803362,0
+SJT.US,D,20070503,000000,13.4975,14.1793,13.4427,13.8191,447839.78146864,0
+SJT.US,D,20070504,000000,13.8408,14.1936,13.7309,13.8822,678988.3398357,0
+SJT.US,D,20070507,000000,13.919,13.9424,13.6814,13.6859,362728.30043635,0
+SJT.US,D,20070508,000000,13.5814,13.6029,13.323,13.4616,456616.57672162,0
+SJT.US,D,20070509,000000,13.4796,13.5409,13.4121,13.485,447593.23603701,0
+SJT.US,D,20070510,000000,13.4697,13.5454,13.2554,13.3976,489322.71618769,0
+SJT.US,D,20070511,000000,13.3933,13.5715,13.3933,13.5184,175427.06968895,0
+SJT.US,D,20070514,000000,13.4904,13.5589,13.4121,13.4563,192027.79541862,0
+SJT.US,D,20070515,000000,13.4563,13.5129,13.3933,13.3933,375764.11249248,0
+SJT.US,D,20070516,000000,13.3933,13.4309,13.2445,13.3077,335226.26859467,0
+SJT.US,D,20070517,000000,13.2445,13.5497,13.1411,13.4975,353703.84918673,0
+SJT.US,D,20070518,000000,13.53,13.6076,13.4904,13.5814,416069.84830376,0
+SJT.US,D,20070521,000000,13.5814,13.7309,13.566,13.5921,412280.60049872,0
+SJT.US,D,20070522,000000,13.5769,13.6966,13.5237,13.6029,258876.03490524,0
+SJT.US,D,20070523,000000,13.6192,13.8776,13.6192,13.7642,398046.48879968,0
+SJT.US,D,20070524,000000,13.8687,13.8687,13.5184,13.53,256984.74269775,0
+SJT.US,D,20070525,000000,13.7443,13.7443,13.5409,13.6623,236125.00016495,0
+SJT.US,D,20070529,000000,13.6273,13.6273,13.3049,13.5949,411810.83150062,0
+SJT.US,D,20070530,000000,13.5067,13.7786,13.5067,13.7443,307017.9174083,0
+SJT.US,D,20070531,000000,13.7443,13.7443,13.6192,13.6921,175438.17533903,0
+SJT.US,D,20070601,000000,13.6138,13.7138,13.5814,13.667,232093.64918832,0
+SJT.US,D,20070604,000000,13.6714,13.9262,13.667,13.919,358702.50228476,0
+SJT.US,D,20070605,000000,13.919,14.0703,13.7443,14.0288,596009.14361752,0
+SJT.US,D,20070606,000000,14.0812,14.1324,13.8776,14.001,443329.77697384,0
+SJT.US,D,20070607,000000,13.919,14.0063,13.5814,13.5868,349929.03872679,0
+SJT.US,D,20070608,000000,13.5184,13.8226,13.5184,13.7101,325987.47829863,0
+SJT.US,D,20070611,000000,13.8146,13.8975,13.6029,13.8776,197723.88334126,0
+SJT.US,D,20070612,000000,13.793,13.8902,13.5497,13.656,206495.12576921,0
+SJT.US,D,20070613,000000,13.8146,13.8146,13.5868,13.6776,215256.37311209,0
+SJT.US,D,20070614,000000,13.7138,13.929,13.6273,13.9037,193686.97953959,0
+SJT.US,D,20070615,000000,13.9567,14.0063,13.7489,13.9648,271212.19100675,0
+SJT.US,D,20070618,000000,14.0217,14.0972,13.8632,14.0892,226174.33769921,0
+SJT.US,D,20070619,000000,14.1098,14.1261,13.8712,13.91,275949.86132806,0
+SJT.US,D,20070620,000000,14.0623,14.1324,13.8362,13.8362,300858.72387761,0
+SJT.US,D,20070621,000000,13.7489,14.0416,13.7489,13.8929,191076.04120733,0
+SJT.US,D,20070622,000000,13.9567,13.9567,13.7805,13.8712,121142.65213032,0
+SJT.US,D,20070625,000000,13.7695,13.8776,13.7181,13.7949,235182.13047373,0
+SJT.US,D,20070626,000000,13.8146,13.8776,13.53,13.5497,233766.16008938,0
+SJT.US,D,20070627,000000,13.5482,13.5482,13.322,13.4517,236358.21881648,0
+SJT.US,D,20070628,000000,13.495,13.5769,13.2915,13.4077,276436.28880126,0
+SJT.US,D,20070629,000000,13.4364,13.5921,13.3699,13.4165,161458.38302667,0
+SJT.US,D,20070702,000000,13.2905,13.5129,13.0853,13.4472,400418.65565535,0
+SJT.US,D,20070703,000000,13.4427,13.4427,13.2996,13.3851,129214.23860364,0
+SJT.US,D,20070705,000000,13.0917,13.3489,13.0853,13.1933,341869.66846855,0
+SJT.US,D,20070706,000000,13.1799,13.4904,13.1565,13.3878,272393.83217456,0
+SJT.US,D,20070709,000000,13.475,13.5353,13.1896,13.5237,877894.97490978,0
+SJT.US,D,20070710,000000,13.3851,13.6471,13.3608,13.53,287801.81108636,0
+SJT.US,D,20070711,000000,13.6076,13.6714,13.4975,13.5409,313410.32959054,0
+SJT.US,D,20070712,000000,13.4563,13.6966,13.3976,13.4975,292314.03671116,0
+SJT.US,D,20070713,000000,13.5921,13.7345,13.4823,13.7345,438352.22461094,0
+SJT.US,D,20070716,000000,13.7101,14.1478,13.4563,14.1478,1588649.9162154,0
+SJT.US,D,20070717,000000,14.1324,14.3081,13.9982,14.0217,569923.08216017,0
+SJT.US,D,20070718,000000,13.919,14.164,13.919,14.0586,591031.59125463,0
+SJT.US,D,20070719,000000,14.0623,14.3431,14.0523,14.2945,534604.89379685,0
+SJT.US,D,20070720,000000,14.3387,14.7177,14.1324,14.4901,540051.10459283,0
+SJT.US,D,20070723,000000,14.5087,14.552,14.183,14.2305,411334.39911246,0
+SJT.US,D,20070724,000000,13.8822,13.9389,13.6372,13.7101,767895.73206307,0
+SJT.US,D,20070725,000000,13.6859,13.8776,13.6029,13.7876,511372.98440837,0
+SJT.US,D,20070726,000000,13.6029,13.7805,13.5482,13.7237,354196.94004998,0
+SJT.US,D,20070727,000000,13.213,13.7101,13.213,13.4616,578228.99785005,0
+SJT.US,D,20070730,000000,13.4975,13.7983,13.3571,13.6714,400899.53030354,0
+SJT.US,D,20070731,000000,13.8327,14.001,13.6921,13.6921,316497.70031093,0
+SJT.US,D,20070801,000000,13.9775,13.9775,13.656,13.8822,412280.60049872,0
+SJT.US,D,20070802,000000,13.91,14.0261,13.8146,13.9648,238738.15962722,0
+SJT.US,D,20070803,000000,13.8092,14.0261,13.5265,13.5715,248696.59604801,0
+SJT.US,D,20070806,000000,13.2905,13.6859,10.5443,13.4697,591031.59125463,0
+SJT.US,D,20070807,000000,13.322,13.8597,13.322,13.6245,620662.57621538,0
+SJT.US,D,20070808,000000,13.4165,13.9722,13.4165,13.8146,577516.01511534,0
+SJT.US,D,20070809,000000,13.4165,13.8146,13.4165,13.7011,670466.97453441,0
+SJT.US,D,20070810,000000,13.205,13.919,13.2005,13.4616,482448.31879227,0
+SJT.US,D,20070813,000000,13.793,13.9146,13.6327,13.8146,291845.37827807,0
+SJT.US,D,20070814,000000,13.919,14.0144,13.6102,13.7489,411810.83150062,0
+SJT.US,D,20070815,000000,13.9929,14.1324,13.7237,13.8362,510432.33584715,0
+SJT.US,D,20070816,000000,13.4975,13.7786,13.0988,13.7101,538162.03351534,0
+SJT.US,D,20070817,000000,13.8226,14.0144,13.7138,13.8632,270270.43188053,0
+SJT.US,D,20070820,000000,13.8327,13.8327,13.3662,13.4616,279750.21478316,0
+SJT.US,D,20070821,000000,13.2958,13.6029,13.2958,13.4077,170700.50501773,0
+SJT.US,D,20070822,000000,13.4212,13.5497,13.3077,13.404,210751.92144232,0
+SJT.US,D,20070823,000000,13.4796,13.5535,13.3077,13.3851,180904.37630514,0
+SJT.US,D,20070824,000000,13.3933,13.7011,13.3933,13.6245,160032.41755725,0
+SJT.US,D,20070827,000000,13.4616,13.5589,13.3077,13.44,169258.9916382,0
+SJT.US,D,20070828,000000,13.4563,13.4975,13.3761,13.404,152677.14551365,0
+SJT.US,D,20070829,000000,13.3933,13.5715,13.3933,13.4796,158368.79117625,0
+SJT.US,D,20070830,000000,13.3976,13.5949,13.3528,13.3699,109521.69989355,0
+SJT.US,D,20070831,000000,13.53,13.5353,13.3761,13.4121,140574.2080637,0
+SJT.US,D,20070904,000000,13.3049,13.6814,13.2958,13.6102,245361.56933097,0
+SJT.US,D,20070905,000000,14.0217,14.6529,13.4121,13.656,273111.2571693,0
+SJT.US,D,20070906,000000,13.7101,13.9146,13.6966,13.8776,246326.65032234,0
+SJT.US,D,20070907,000000,13.8597,13.8929,13.7489,13.8929,134179.57475145,0
+SJT.US,D,20070910,000000,13.8776,14.0623,13.6327,13.7101,194895.27426756,0
+SJT.US,D,20070911,000000,13.7443,13.8524,13.5589,13.6742,168096.23007552,0
+SJT.US,D,20070912,000000,13.7695,14.001,13.6471,13.9504,252723.50476461,0
+SJT.US,D,20070913,000000,14.1217,14.1217,13.793,13.8327,133006.8181037,0
+SJT.US,D,20070914,000000,13.757,13.8776,13.7345,13.8263,127547.28052764,0
+SJT.US,D,20070917,000000,13.8687,13.8902,13.6076,13.6076,172588.46553021,0
+SJT.US,D,20070918,000000,13.5353,13.8146,13.5353,13.8146,204601.61243169,0
+SJT.US,D,20070919,000000,13.919,14.0335,13.8408,13.8443,210287.70526925,0
+SJT.US,D,20070920,000000,13.8146,14.0217,13.7876,13.929,185868.60188795,0
+SJT.US,D,20070921,000000,14.0288,14.0379,13.8146,13.8226,204125.18004353,0
+SJT.US,D,20070924,000000,13.7786,14.1352,13.7786,14.0063,273818.68707897,0
+SJT.US,D,20070925,000000,14.0379,14.183,13.9037,14.1352,277623.4827941,0
+SJT.US,D,20070926,000000,14.2271,14.2305,14.0892,14.1414,224502.93736317,0
+SJT.US,D,20070927,000000,14.1721,14.2558,14.1324,14.2233,202939.09661571,0
+SJT.US,D,20070928,000000,14.2558,14.2558,14.0432,14.2558,184447.07867853,0
+SJT.US,D,20071001,000000,14.0063,14.372,14.0063,14.3359,273589.91068747,0
+SJT.US,D,20071002,000000,14.3431,14.381,14.1045,14.2612,263864.69291821,0
+SJT.US,D,20071003,000000,14.1478,14.5087,14.1324,14.3431,362728.30043635,0
+SJT.US,D,20071004,000000,14.5889,14.9266,14.5087,14.8789,618772.39457289,0
+SJT.US,D,20071005,000000,15.1571,15.1571,14.7762,14.8682,490036.80948741,0
+SJT.US,D,20071008,000000,14.8682,14.8682,14.4035,14.6339,297062.81268254,0
+SJT.US,D,20071009,000000,14.4657,14.7566,14.4657,14.5196,239908.69514496,0
+SJT.US,D,20071010,000000,14.5889,14.8114,14.4394,14.7655,245361.56933097,0
+SJT.US,D,20071011,000000,14.9014,15.0807,14.552,14.7871,356091.5639525,0
+SJT.US,D,20071012,000000,14.8618,15.0086,14.7717,14.7717,151970.82616899,0
+SJT.US,D,20071015,000000,15.1383,15.1383,14.8383,15.0365,279993.42851978,0
+SJT.US,D,20071016,000000,15.1868,15.1868,14.7871,14.9743,257467.83847595,0
+SJT.US,D,20071017,000000,15.2237,15.2913,15.0807,15.2409,518011.94202222,0
+SJT.US,D,20071018,000000,15.3697,15.5749,15.204,15.5749,369373.92144026,0
+SJT.US,D,20071019,000000,15.5749,15.5749,15.1868,15.4075,380741.66485536,0
+SJT.US,D,20071022,000000,15.1959,15.2274,14.7871,14.8439,552149.59978274,0
+SJT.US,D,20071023,000000,14.7871,15.0941,14.7871,15.0689,187051.35362074,0
+SJT.US,D,20071024,000000,15.1383,15.403,14.9743,15.3553,273589.91068747,0
+SJT.US,D,20071025,000000,15.4381,15.5868,15.3282,15.5056,211700.34395859,0
+SJT.US,D,20071026,000000,15.4913,15.5957,15.3282,15.5271,194895.27426756,0
+SJT.US,D,20071029,000000,15.5893,15.6002,15.3184,15.3652,192978.4390649,0
+SJT.US,D,20071030,000000,15.2453,15.4435,15.2129,15.3229,188230.77365855,0
+SJT.US,D,20071031,000000,15.2274,15.7109,15.1905,15.6289,326928.12685984,0
+SJT.US,D,20071101,000000,15.3949,15.9189,15.3553,15.8163,322897.88644821,0
+SJT.US,D,20071102,000000,15.8163,16.0098,15.8163,15.8307,245361.56933097,0
+SJT.US,D,20071105,000000,16.0603,16.0603,15.8216,15.9163,243941.15668659,0
+SJT.US,D,20071106,000000,16.0693,16.0693,15.9531,15.9531,209987.85271728,0
+SJT.US,D,20071107,000000,15.8982,16.0305,15.5238,15.6047,295666.83246832,0
+SJT.US,D,20071108,000000,16.0927,16.0927,15.5146,15.7047,224743.92996976,0
+SJT.US,D,20071109,000000,15.9847,15.9847,15.2913,15.5002,194674.27183112,0
+SJT.US,D,20071112,000000,15.3796,15.4598,14.6809,14.8501,285589.56559173,0
+SJT.US,D,20071113,000000,14.8644,15.0807,14.5807,14.7142,193750.281745,0
+SJT.US,D,20071114,000000,14.6899,15.0535,14.6899,14.8618,247821.47082222,0
+SJT.US,D,20071115,000000,14.8618,14.9879,14.5312,14.552,185868.60188795,0
+SJT.US,D,20071116,000000,14.552,15.0212,14.552,14.7924,288052.798778,0
+SJT.US,D,20071119,000000,14.7924,14.805,14.552,14.6034,180668.93652357,0
+SJT.US,D,20071120,000000,14.6151,14.752,14.5017,14.5017,245845.77567418,0
+SJT.US,D,20071121,000000,14.407,14.8644,14.2027,14.2027,302431.28392801,0
+SJT.US,D,20071123,000000,14.1874,14.317,14.1352,14.1936,200740.17790117,0
+SJT.US,D,20071126,000000,14.0972,14.552,14.0972,14.3252,262919.60209696,0
+SJT.US,D,20071127,000000,15.4641,15.4641,14.1414,14.5376,303456.33542978,0
+SJT.US,D,20071128,000000,14.4106,14.7402,14.3855,14.5087,275565.60583551,0
+SJT.US,D,20071129,000000,14.3387,14.6582,14.3387,14.5863,222734.9178715,0
+SJT.US,D,20071130,000000,14.6447,14.6628,14.4475,14.5735,132352.69531437,0
+SJT.US,D,20071203,000000,14.4313,14.5735,14.2414,14.2558,172828.3475718,0
+SJT.US,D,20071204,000000,14.2873,14.2873,14.0892,14.1585,153159.13072684,0
+SJT.US,D,20071205,000000,14.1793,14.3387,14.1352,14.1936,185629.83041137,0
+SJT.US,D,20071206,000000,14.2146,14.5278,14.1531,14.4981,207617.90699163,0
+SJT.US,D,20071207,000000,14.4106,14.5457,14.3206,14.3387,177469.39873745,0
+SJT.US,D,20071210,000000,14.1531,14.552,14.1531,14.4981,178044.67141125,0
+SJT.US,D,20071211,000000,15.1086,15.1651,14.4475,14.4475,404054.64548936,0
+SJT.US,D,20071212,000000,14.6899,14.8888,14.6582,14.7286,315712.53085074,0
+SJT.US,D,20071213,000000,14.9329,14.9329,14.5764,14.7025,204601.61243169,0
+SJT.US,D,20071214,000000,14.4657,14.7566,14.4657,14.5312,206963.7842023,0
+SJT.US,D,20071217,000000,14.4475,14.7204,14.427,14.4394,182320.34668948,0
+SJT.US,D,20071218,000000,14.4313,14.5017,14.3855,14.4169,184220.52341703,0
+SJT.US,D,20071219,000000,14.3252,14.407,14.2361,14.3477,310661.68119737,0
+SJT.US,D,20071220,000000,14.3621,14.3621,14.0586,14.1189,291632.14979666,0
+SJT.US,D,20071221,000000,14.0847,14.1676,13.9648,14.1414,361012.47750001,0
+SJT.US,D,20071224,000000,14.2612,14.2612,13.9262,14.001,264696.50610871,0
+SJT.US,D,20071226,000000,13.9479,14.317,13.919,14.2926,229133.99344378,0
+SJT.US,D,20071227,000000,14.2926,14.2945,13.9262,14.0703,263153.93131352,0
+SJT.US,D,20071228,000000,14.0335,14.2775,13.9424,14.1136,322795.71446754,0
+SJT.US,D,20071231,000000,13.9605,14.1721,13.929,14.0703,249009.77538007,0
+SJT.US,D,20080102,000000,14.6809,14.7286,14.1478,14.6493,268584.5941994,0
+SJT.US,D,20080103,000000,14.5807,14.8329,14.5807,14.7566,167133.37021416,0
+SJT.US,D,20080104,000000,14.6493,14.7348,14.4747,14.5457,165269.84213186,0
+SJT.US,D,20080107,000000,14.5413,14.8618,14.4691,14.797,221752.06784,0
+SJT.US,D,20080108,000000,14.8286,15.1806,14.724,15.1761,320095.93093469,0
+SJT.US,D,20080109,000000,15.0986,15.5002,14.8916,14.9879,500389.4964858,0
+SJT.US,D,20080110,000000,15.0834,15.62,14.7871,15.2274,637840.79574888,0
+SJT.US,D,20080111,000000,15.0212,15.5614,15.0212,15.4948,358615.87821418,0
+SJT.US,D,20080114,000000,15.5002,15.8595,15.5002,15.8342,390783.39365169,0
+SJT.US,D,20080115,000000,15.6047,15.7325,15.1959,15.2129,247424.99911461,0
+SJT.US,D,20080116,000000,15.5238,16.0305,15.4948,15.8739,911988.21007002,0
+SJT.US,D,20080117,000000,16.3816,16.3816,15.1464,15.2338,556238.70013977,0
+SJT.US,D,20080118,000000,15.8081,15.8081,15.1868,15.2913,315272.74710784,0
+SJT.US,D,20080122,000000,14.9581,15.0599,13.3401,14.6339,602982.38129858,0
+SJT.US,D,20080123,000000,14.145,14.7655,13.8597,14.3558,433140.34303153,0
+SJT.US,D,20080124,000000,14.4224,15.1651,14.4224,14.9835,340852.39092184,0
+SJT.US,D,20080125,000000,15.2193,15.2193,14.6978,14.8789,315246.09354767,0
+SJT.US,D,20080128,000000,15.0779,15.1806,14.7601,15.0401,252729.05758964,0
+SJT.US,D,20080129,000000,14.9329,15.1868,14.6809,14.7204,312860.5999119,0
+SJT.US,D,20080130,000000,14.8565,15.1806,14.6582,14.7871,235817.37365792,0
+SJT.US,D,20080131,000000,14.8717,15.5271,14.8204,15.52,644014.42662465,0
+SJT.US,D,20080201,000000,15.4641,15.5676,15.1868,15.3472,263180.58487369,0
+SJT.US,D,20080204,000000,15.4219,15.7677,15.1806,15.6865,259301.38130306,0
+SJT.US,D,20080205,000000,15.5238,15.6047,15.2805,15.3184,212653.20873488,0
+SJT.US,D,20080206,000000,15.3337,15.4813,15.1715,15.3337,265778.19642585,0
+SJT.US,D,20080207,000000,15.3913,15.5238,15.1418,15.4435,257115.78936863,0
+SJT.US,D,20080208,000000,15.4507,15.8163,15.4507,15.8163,267083.11030948,0
+SJT.US,D,20080211,000000,16.0252,16.1908,15.7759,16.1214,546309.13840917,0
+SJT.US,D,20080212,000000,16.1268,16.2387,15.8657,16.0252,323249.93555554,0
+SJT.US,D,20080213,000000,16.234,16.234,15.9776,16.0523,245592.5668525,0
+SJT.US,D,20080214,000000,16.234,16.2943,15.9729,16.1315,343039.09342128,0
+SJT.US,D,20080215,000000,16.2387,16.2818,15.7759,16.0467,230320.0768716,0
+SJT.US,D,20080219,000000,16.134,16.3448,16.0523,16.0693,308759.28333981,0
+SJT.US,D,20080220,000000,16.1557,16.3448,16.0693,16.2585,319930.4567486,0
+SJT.US,D,20080221,000000,16.2179,16.2179,15.7983,15.8245,234977.78651237,0
+SJT.US,D,20080222,000000,15.7712,16.1512,15.6489,16.0342,357079.96680903,0
+SJT.US,D,20080225,000000,16.2547,16.2585,15.9253,16.2547,403422.73400019,0
+SJT.US,D,20080226,000000,16.2547,16.7644,16.0693,16.6366,563650.61099874,0
+SJT.US,D,20080227,000000,16.7599,16.7644,16.2818,16.3125,550351.59503589,0
+SJT.US,D,20080228,000000,16.3125,16.6131,16.1378,16.4025,429235.59646573,0
+SJT.US,D,20080229,000000,16.3386,16.3854,16.108,16.2585,333525.99356842,0
+SJT.US,D,20080303,000000,16.2585,16.4501,15.945,16.045,253651.93711074,0
+SJT.US,D,20080304,000000,16.0045,16.3854,15.6101,15.6183,452086.58205669,0
+SJT.US,D,20080305,000000,16.1125,16.2818,15.945,16.134,530476.92366457,0
+SJT.US,D,20080306,000000,16.1647,16.4943,16.1557,16.1971,533439.91110415,0
+SJT.US,D,20080307,000000,16.1971,16.6636,16.134,16.5286,450288.5773098,0
+SJT.US,D,20080310,000000,16.8238,16.8726,16.4501,16.5329,575047.22910403,0
+SJT.US,D,20080311,000000,16.7508,16.8726,16.4943,16.6501,361990.88527149,0
+SJT.US,D,20080312,000000,16.6501,16.8166,16.3744,16.5384,268302.51068754,0
+SJT.US,D,20080313,000000,16.3682,16.8275,16.1557,16.6186,567616.43863993,0
+SJT.US,D,20080314,000000,16.9913,16.9913,16.4943,16.5636,482642.66766855,0
+SJT.US,D,20080317,000000,17.0768,17.0768,15.8379,15.9729,673968.58600255,0
+SJT.US,D,20080318,000000,16.0494,16.1855,15.8163,16.1557,447514.3859215,0
+SJT.US,D,20080319,000000,16.0927,16.1413,15.3579,15.4075,527922.6241477,0
+SJT.US,D,20080320,000000,15.3229,15.3229,14.6375,14.8258,789712.78163222,0
+SJT.US,D,20080324,000000,14.9699,15.2805,14.4106,14.9429,1208062.6198961,0
+SJT.US,D,20080325,000000,14.8169,15.6776,14.8169,15.4696,708331.68845957,0
+SJT.US,D,20080326,000000,15.4354,15.8982,15.4354,15.7759,298243.34328533,0
+SJT.US,D,20080327,000000,15.8163,15.8857,15.3985,15.5588,277131.50249586,0
+SJT.US,D,20080328,000000,15.6047,15.8549,15.5238,15.656,280781.92967498,0
+SJT.US,D,20080331,000000,15.4948,15.9253,15.4948,15.7047,267246.36336555,0
+SJT.US,D,20080401,000000,15.7047,15.7109,15.3579,15.62,585540.95785836,0
+SJT.US,D,20080402,000000,15.52,15.8595,15.4598,15.7245,313613.56298688,0
+SJT.US,D,20080403,000000,15.6841,15.9576,15.6362,15.8163,277082.63763553,0
+SJT.US,D,20080404,000000,15.7443,16.0225,15.6956,15.7614,188473.98739514,0
+SJT.US,D,20080407,000000,15.8379,16.091,15.8245,16.0098,273225.64536505,0
+SJT.US,D,20080408,000000,15.8379,16.0648,15.7109,15.8657,197933.78012763,0
+SJT.US,D,20080409,000000,15.7893,16.1882,15.7245,16.1855,289728.64137407,0
+SJT.US,D,20080410,000000,16.134,16.207,15.9964,16.0098,479081.08569004,0
+SJT.US,D,20080411,000000,15.7478,16.0523,15.7478,15.8216,107750.34870685,0
+SJT.US,D,20080414,000000,15.7759,16.0305,15.6047,15.8612,393298.82339332,0
+SJT.US,D,20080415,000000,15.8612,16.0927,15.8163,16.0007,470217.66636648,0
+SJT.US,D,20080416,000000,16.0305,16.134,15.8216,16.134,354555.65254735,0
+SJT.US,D,20080417,000000,16.0225,16.3682,16.0225,16.108,317631.58718341,0
+SJT.US,D,20080418,000000,16.0342,16.2719,15.9127,16.108,508848.67014668,0
+SJT.US,D,20080421,000000,16.1036,16.6609,16.1036,16.6186,494664.53387299,0
+SJT.US,D,20080422,000000,16.6366,16.868,16.6366,16.8347,344606.10064662,0
+SJT.US,D,20080423,000000,16.7878,16.868,16.4439,16.4466,409531.95210556,0
+SJT.US,D,20080424,000000,16.3908,16.4943,15.9901,16.2142,529880.55025564,0
+SJT.US,D,20080425,000000,16.3448,16.7555,16.1413,16.6366,304373.66212583,0
+SJT.US,D,20080428,000000,16.7078,16.8726,16.6186,16.8653,482292.83969125,0
+SJT.US,D,20080429,000000,16.7644,16.868,16.2756,16.4078,573331.40616769,0
+SJT.US,D,20080430,000000,16.2431,16.4439,15.8928,16.2126,364599.60247371,0
+SJT.US,D,20080501,000000,16.2142,16.2142,15.8163,16.0467,418563.06674522,0
+SJT.US,D,20080502,000000,15.9531,16.2126,15.9495,16.108,315905.76916202,0
+SJT.US,D,20080505,000000,16.0738,16.3386,16.0738,16.2585,263609.26296652,0
+SJT.US,D,20080506,000000,16.2585,16.6231,16.2036,16.5329,315102.83066171,0
+SJT.US,D,20080507,000000,16.48,16.5681,16.48,16.5168,264574.3439579,0
+SJT.US,D,20080508,000000,16.7141,16.8653,16.6709,16.85,423008.65846959,0
+SJT.US,D,20080509,000000,16.8726,16.9769,16.8095,16.9643,306161.67178766,0
+SJT.US,D,20080512,000000,16.9265,17.1218,16.724,17.113,384767.46300696,0
+SJT.US,D,20080513,000000,17.0543,17.4316,16.9958,17.3434,309862.07439208,0
+SJT.US,D,20080514,000000,17.4505,17.9035,17.3767,17.7179,613671.56949419,0
+SJT.US,D,20080515,000000,17.8981,17.9233,17.4921,17.5884,474285.66598835,0
+SJT.US,D,20080516,000000,17.5884,18.0746,17.3767,17.8198,240937.07834175,0
+SJT.US,D,20080519,000000,17.8198,18.0099,17.7216,17.792,298359.9526111,0
+SJT.US,D,20080520,000000,17.9305,18.1385,17.7514,18.0708,318269.05149763,0
+SJT.US,D,20080521,000000,18.4205,18.4942,17.8981,18.0538,504400.8572923,0
+SJT.US,D,20080522,000000,18.1349,18.3986,17.0103,17.8161,829994.08501334,0
+SJT.US,D,20080523,000000,18.0269,18.4411,17.6144,18.2457,721954.98940456,0
+SJT.US,D,20080527,000000,18.4717,18.5256,18.0475,18.3213,423886.0048254,0
+SJT.US,D,20080528,000000,18.1582,18.2222,17.7179,17.8198,415253.58302335,0
+SJT.US,D,20080529,000000,18.4455,18.4455,17.5046,17.6324,490364.42616457,0
+SJT.US,D,20080530,000000,18.0675,18.0675,17.2939,17.5624,336891.00554066,0
+SJT.US,D,20080602,000000,17.3327,18.0862,17.3237,17.9269,272046.22532726,0
+SJT.US,D,20080603,000000,17.8819,18.1349,17.7584,17.8565,365815.67115674,0
+SJT.US,D,20080604,000000,17.9269,17.9269,17.0193,17.3084,500051.88472358,0
+SJT.US,D,20080605,000000,17.2353,18.099,17.0968,17.9126,496524.73026027,0
+SJT.US,D,20080606,000000,17.7216,18.2457,17.6208,17.9737,361422.27598772,0
+SJT.US,D,20080609,000000,18.3304,18.3851,18.0862,18.3664,406755.53958722,0
+SJT.US,D,20080610,000000,18.5096,18.6725,17.9592,18.4158,558888.50824729,0
+SJT.US,D,20080611,000000,18.5599,18.9364,18.4986,18.6969,485192.5249254,0
+SJT.US,D,20080612,000000,18.9805,18.9805,18.5392,18.7104,579459.50387818,0
+SJT.US,D,20080613,000000,18.6672,18.8318,18.5851,18.6672,518561.67170085,0
+SJT.US,D,20080616,000000,18.9805,19.2587,18.8751,19.0011,495622.95147431,0
+SJT.US,D,20080617,000000,18.929,19.2965,18.929,19.2965,420695.3515593,0
+SJT.US,D,20080618,000000,19.2793,19.5928,19.0055,19.1749,374150.46153682,0
+SJT.US,D,20080619,000000,19.157,19.3992,18.4609,18.5221,390919.9931476,0
+SJT.US,D,20080620,000000,19.4316,19.5793,18.6563,19.0517,385106.1853342,0
+SJT.US,D,20080623,000000,19.4847,19.8666,19.1083,19.8666,362764.94908161,0
+SJT.US,D,20080624,000000,19.8745,19.9466,19.5477,19.9114,307479.91245135,0
+SJT.US,D,20080625,000000,19.8305,19.8918,18.6969,19.5423,399865.59428169,0
+SJT.US,D,20080626,000000,19.1326,19.7979,18.7842,19.2965,235187.68329876,0
+SJT.US,D,20080627,000000,19.2135,19.6098,18.9444,19.1749,338162.60247406,0
+SJT.US,D,20080630,000000,19.6098,19.6783,19.0218,19.5126,343363.37840341,0
+SJT.US,D,20080701,000000,19.3207,19.7521,19.2793,19.3649,227258.24914637,0
+SJT.US,D,20080702,000000,19.2335,19.465,18.6624,18.7391,266992.04397886,0
+SJT.US,D,20080703,000000,18.5636,18.6447,17.3037,17.9305,812866.95147017,0
+SJT.US,D,20080707,000000,18.1287,18.1529,17.6388,17.8594,566069.42158472,0
+SJT.US,D,20080708,000000,17.5884,17.5884,16.4943,16.6636,1046776.3744455,0
+SJT.US,D,20080709,000000,16.724,17.157,16.724,16.85,438381.09930116,0
+SJT.US,D,20080710,000000,16.8842,17.6793,16.8842,17.5884,399607.9432,0
+SJT.US,D,20080711,000000,17.6324,18.0456,17.4254,17.844,294378.57705979,0
+SJT.US,D,20080714,000000,18.1385,18.2421,17.8476,17.9305,322255.97987397,0
+SJT.US,D,20080715,000000,18.1799,18.4717,17.3767,17.4505,476787.76894988,0
+SJT.US,D,20080716,000000,17.4569,17.7549,16.6231,16.7878,577589.31240581,0
+SJT.US,D,20080717,000000,16.868,16.9302,15.7759,16.1756,746635.07556262,0
+SJT.US,D,20080718,000000,16.0342,16.6276,16.0189,16.3259,300867.60839768,0
+SJT.US,D,20080721,000000,16.5555,17.039,16.3259,17.0103,389357.42818228,0
+SJT.US,D,20080722,000000,17.3676,17.3676,16.3448,16.4052,406025.89837739,0
+SJT.US,D,20080723,000000,16.2943,16.4501,15.8451,15.9413,513370.89085657,0
+SJT.US,D,20080724,000000,15.9964,16.1683,15.5452,15.8216,442937.74752625,0
+SJT.US,D,20080725,000000,16.0045,16.3682,15.7759,15.9332,335429.501991,0
+SJT.US,D,20080728,000000,16.2142,16.5474,16.0305,16.434,292860.43469476,0
+SJT.US,D,20080729,000000,16.3962,16.6978,15.8506,15.9413,344049.70757796,0
+SJT.US,D,20080730,000000,15.8549,16.606,15.6821,16.606,321800.64822096,0
+SJT.US,D,20080731,000000,16.606,16.606,15.8595,16.0999,293033.68283592,0
+SJT.US,D,20080801,000000,16.416,16.416,15.9082,16.2467,110906.5744577,0
+SJT.US,D,20080804,000000,16.4501,16.4501,15.3633,15.4507,390197.01532783,0
+SJT.US,D,20080805,000000,15.5002,15.5146,14.9555,15.1715,587820.94781843,0
+SJT.US,D,20080806,000000,15.1058,15.6841,15.1058,15.6416,332024.5096785,0
+SJT.US,D,20080807,000000,15.7983,16.2387,15.6416,15.7983,291899.79596343,0
+SJT.US,D,20080808,000000,15.6865,15.945,15.4219,15.7181,305310.97899202,0
+SJT.US,D,20080811,000000,16.0305,16.0305,15.2832,15.52,425695.11522235,0
+SJT.US,D,20080812,000000,15.5271,15.8163,15.2707,15.6047,390255.87527321,0
+SJT.US,D,20080813,000000,15.5489,16.1908,15.5489,16.0566,257782.12837303,0
+SJT.US,D,20080814,000000,15.8549,16.1882,15.8549,16.0225,176472.11136085,0
+SJT.US,D,20080815,000000,15.9082,16.0225,15.6047,15.7712,262492.03456914,0
+SJT.US,D,20080818,000000,15.9127,15.937,15.3949,15.6425,281773.66422653,0
+SJT.US,D,20080819,000000,15.9189,15.9189,15.3985,15.7047,363506.8065065,0
+SJT.US,D,20080820,000000,15.9189,17.1598,15.9028,16.8013,1116364.3778052,0
+SJT.US,D,20080821,000000,17.2912,17.501,17.0499,17.4767,574112.13336785,0
+SJT.US,D,20080822,000000,17.2075,17.2075,17.039,17.067,452414.19873386,0
+SJT.US,D,20080825,000000,16.9894,17.4822,16.9894,17.3767,319267.44943922,0
+SJT.US,D,20080826,000000,17.6523,17.7179,17.2075,17.6793,413767.64704355,0
+SJT.US,D,20080827,000000,17.8565,18.2645,17.7377,18.1124,671889.60830882,0
+SJT.US,D,20080828,000000,18.0944,18.2861,17.0904,17.1598,676531.77003948,0
+SJT.US,D,20080829,000000,17.2507,17.4605,17.1174,17.2794,336522.29795821,0
+SJT.US,D,20080902,000000,16.9302,16.9302,16.4501,16.7141,518023.04767229,0
+SJT.US,D,20080903,000000,17.0768,17.0768,16.1315,16.4988,380658.3724798,0
+SJT.US,D,20080904,000000,16.371,16.6131,16.0693,16.3816,252302.60062682,0
+SJT.US,D,20080905,000000,16.3816,16.4439,15.9495,16.1593,369237.32194436,0
+SJT.US,D,20080908,000000,16.7599,16.7599,16.0252,16.416,349855.74143631,0
+SJT.US,D,20080909,000000,16.1728,16.1971,15.3949,15.6362,442037.0793053,0
+SJT.US,D,20080910,000000,15.5868,16.0225,15.3337,15.6326,451934.43465069,0
+SJT.US,D,20080911,000000,15.5732,15.9163,15.403,15.8163,198835.5589136,0
+SJT.US,D,20080912,000000,16.0145,16.118,15.8857,16.0145,279981.21230468,0
+SJT.US,D,20080915,000000,15.945,15.9531,15.5452,15.584,385432.69144635,0
+SJT.US,D,20080916,000000,15.2129,15.5676,14.8969,15.1868,509311.77575474,0
+SJT.US,D,20080917,000000,15.2598,15.6183,14.9266,15.2751,372153.66565362,0
+SJT.US,D,20080918,000000,15.6002,15.9288,14.9743,15.5238,457858.18839983,0
+SJT.US,D,20080919,000000,16.234,16.3448,15.5786,16.2818,302564.55172888,0
+SJT.US,D,20080922,000000,16.1036,16.9157,16.1036,16.5474,598517.90996908,0
+SJT.US,D,20080923,000000,16.6609,16.8726,16.3259,16.6835,295632.40495308,0
+SJT.US,D,20080924,000000,16.868,16.868,16.3259,16.4501,330119.89069092,0
+SJT.US,D,20080925,000000,16.3448,16.8726,16.3448,16.7384,249942.64998624,0
+SJT.US,D,20080926,000000,16.7384,16.7384,16.0467,16.2467,212740.94337046,0
+SJT.US,D,20080929,000000,15.8118,16.6636,14.806,15.3913,734212.29539054,0
+SJT.US,D,20080930,000000,15.2598,16.1125,15.2598,16.045,420597.62183866,0
+SJT.US,D,20081001,000000,15.8657,16.4294,15.6956,16.2943,242471.87918188,0
+SJT.US,D,20081002,000000,16.6609,16.6609,14.9788,15.0365,795444.40763506,0
+SJT.US,D,20081003,000000,15.1868,15.4127,14.7348,14.7402,551392.19444776,0
+SJT.US,D,20081006,000000,14.3431,14.9103,12.4963,14.8682,1356347.4808057,0
+SJT.US,D,20081007,000000,14.9555,15.3553,14.2305,15.1032,990169.76545651,0
+SJT.US,D,20081008,000000,14.6655,14.7655,13.6426,14.4585,715098.36104926,0
+SJT.US,D,20081009,000000,14.7655,15.0986,12.9294,13.2356,534697.07069245,0
+SJT.US,D,20081010,000000,11.7175,13.1429,10.9583,12.6027,1135351.7077356,0
+SJT.US,D,20081013,000000,14.2873,14.2873,13.1799,14.2146,656975.83082529,0
+SJT.US,D,20081014,000000,14.744,15.3949,13.2905,13.8191,717400.56230948,0
+SJT.US,D,20081015,000000,13.793,13.8191,13.1799,13.485,529641.77877906,0
+SJT.US,D,20081016,000000,13.3608,14.4901,13.2445,13.8929,344948.15466889,0
+SJT.US,D,20081017,000000,14.1531,15.2913,13.6102,14.407,637484.30438152,0
+SJT.US,D,20081020,000000,15.1651,15.6002,14.6582,15.5974,471925.71534775,0
+SJT.US,D,20081021,000000,15.5676,15.7001,15.2085,15.6489,438543.24179222,0
+SJT.US,D,20081022,000000,15.5868,15.5868,14.9835,15.132,382427.50253649,0
+SJT.US,D,20081023,000000,14.8114,15.62,14.7997,15.0941,499888.6316675,0
+SJT.US,D,20081024,000000,14.3855,15.52,13.8929,15.4381,445022.27804502,0
+SJT.US,D,20081027,000000,15.0267,15.9901,14.7655,14.8682,1032755.4912279,0
+SJT.US,D,20081028,000000,15.1905,15.5868,14.7655,15.1418,358421.52933789,0
+SJT.US,D,20081029,000000,15.0311,15.8379,14.8888,15.6956,384047.81688219,0
+SJT.US,D,20081030,000000,16.0305,16.1971,15.5749,15.9028,282949.75256928,0
+SJT.US,D,20081031,000000,16.4943,16.4943,14.8916,15.7047,264167.87716521,0
+SJT.US,D,20081103,000000,15.6047,15.7001,15.1868,15.3372,231558.35685477,0
+SJT.US,D,20081104,000000,15.4786,15.7793,15.4435,15.6183,211693.68056855,0
+SJT.US,D,20081105,000000,15.3093,15.7551,15.2751,15.3498,207442.43772045,0
+SJT.US,D,20081106,000000,14.9518,15.4282,14.6213,14.8501,387988.10152822,0
+SJT.US,D,20081107,000000,14.9329,15.1985,14.5574,14.744,224060.93249026,0
+SJT.US,D,20081110,000000,15.5309,15.5309,14.9456,15.2237,224236.40176142,0
+SJT.US,D,20081111,000000,15.2085,15.2193,14.5764,14.8204,423509.52328789,0
+SJT.US,D,20081112,000000,14.4619,14.7655,14.1414,14.2441,502319.65846857,0
+SJT.US,D,20081113,000000,14.3,14.4901,12.9546,14.0288,1300126.2378742,0
+SJT.US,D,20081114,000000,13.8524,14.0261,13.3761,13.6623,402343.26481307,0
+SJT.US,D,20081117,000000,13.503,13.5949,13.1013,13.2276,390360.2683839,0
+SJT.US,D,20081118,000000,14.9699,14.9699,12.8665,13.1565,611419.34365932,0
+SJT.US,D,20081119,000000,13.0772,13.313,12.8313,12.9546,399741.21100088,0
+SJT.US,D,20081120,000000,12.6566,12.7692,11.1808,11.2195,739222.05413864,0
+SJT.US,D,20081121,000000,11.639,11.667,10.7541,11.5032,778824.80230028,0
+SJT.US,D,20081124,000000,11.8075,12.318,11.3672,12.1631,540597.50257644,0
+SJT.US,D,20081125,000000,11.9876,12.4253,11.6193,12.3414,527963.71505296,0
+SJT.US,D,20081126,000000,12.6224,12.9674,11.9596,12.6224,421129.58247718,0
+SJT.US,D,20081128,000000,12.8665,12.8665,12.2416,12.4468,172813.91022667,0
+SJT.US,D,20081201,000000,12.4424,12.4424,11.4995,11.5761,465529.9714705,0
+SJT.US,D,20081202,000000,12.2019,12.4424,11.2781,11.4086,354743.33803358,0
+SJT.US,D,20081203,000000,11.1106,11.7264,10.9935,11.5869,384339.89547913,0
+SJT.US,D,20081204,000000,11.6004,11.6004,10.4488,10.6576,452590.77857002,0
+SJT.US,D,20081205,000000,10.3344,10.3758,9.27369,10.2588,797356.80057772,0
+SJT.US,D,20081208,000000,10.6405,11.1736,10.3758,10.7782,488177.72366513,0
+SJT.US,D,20081209,000000,10.5074,11.0521,10.464,10.9583,342217.27531584,0
+SJT.US,D,20081210,000000,11.1772,11.6004,10.9664,11.1456,446854.71030712,0
+SJT.US,D,20081211,000000,11.613,11.639,10.8729,11.106,393453.19192934,0
+SJT.US,D,20081212,000000,10.7378,11.2726,10.7134,11.2465,294977.17159876,0
+SJT.US,D,20081215,000000,11.4276,11.5761,10.9989,11.2781,364209.79415614,0
+SJT.US,D,20081216,000000,11.6229,11.7291,11.0115,11.397,399916.68027204,0
+SJT.US,D,20081217,000000,11.5455,11.5869,11.1141,11.2034,400668.532782,0
+SJT.US,D,20081218,000000,11.1664,11.3906,10.3344,10.447,646674.22981723,0
+SJT.US,D,20081219,000000,10.1758,10.9621,10.1758,10.5443,377973.02629206,0
+SJT.US,D,20081222,000000,10.464,10.5162,10.0165,10.3758,443880.61721749,0
+SJT.US,D,20081223,000000,10.5325,10.5415,10.0941,10.2497,329845.58113411,0
+SJT.US,D,20081224,000000,10.0796,10.1192,9.91387,10.0984,230809.83603985,0
+SJT.US,D,20081226,000000,10.2038,10.618,10.0696,10.519,427514.22070436,0
+SJT.US,D,20081229,000000,11.0746,11.5959,10.5415,11.4034,1499175.0252692,0
+SJT.US,D,20081230,000000,11.3906,12.9403,11.2716,12.5918,1590914.3582653,0
+SJT.US,D,20081231,000000,12.5108,13.3933,12.3414,13.0663,896463.62183245,0
+SJT.US,D,20090102,000000,12.8791,13.4517,12.6134,13.4121,322845.68989287,0
+SJT.US,D,20090105,000000,13.5265,13.5265,13.1061,13.323,386398.88300273,0
+SJT.US,D,20090106,000000,13.4975,13.8038,13.0772,13.4077,372022.61898275,0
+SJT.US,D,20090107,000000,13.1842,13.2905,12.5,12.6755,504530.79339816,0
+SJT.US,D,20090108,000000,12.5918,12.7387,12.0857,12.4036,355194.22742657,0
+SJT.US,D,20090109,000000,12.0613,12.1902,11.7129,11.9191,299639.32349955,0
+SJT.US,D,20090112,000000,11.8948,11.8948,11.3492,11.5086,257648.86057215,0
+SJT.US,D,20090113,000000,11.2176,11.8498,11.2176,11.7913,292858.21356476,0
+SJT.US,D,20090114,000000,11.486,11.768,11.1187,11.549,278184.31812282,0
+SJT.US,D,20090115,000000,11.3266,11.4753,11.1222,11.4716,271403.20818802,0
+SJT.US,D,20090116,000000,11.631,11.8858,11.1943,11.4339,253084.43839199,0
+SJT.US,D,20090120,000000,11.3906,11.3906,10.0408,10.13,1058949.2774909,0
+SJT.US,D,20090121,000000,10.1471,10.3344,9.9517,10.121,627325.96625941,0
+SJT.US,D,20090122,000000,10.1021,10.1021,9.72024,9.88687,310508.42322637,0
+SJT.US,D,20090123,000000,9.70042,10.0768,9.6347,9.96165,179282.95139443,0
+SJT.US,D,20090126,000000,9.96165,10.1057,9.64737,9.70405,531290.96781495,0
+SJT.US,D,20090127,000000,9.64737,9.6689,9.29249,9.36377,668165.88383922,0
+SJT.US,D,20090128,000000,9.29249,9.38168,8.79913,9.19801,792439.21872522,0
+SJT.US,D,20090129,000000,9.11161,9.13136,8.78471,8.85677,416323.05712542,0
+SJT.US,D,20090130,000000,8.96301,8.96301,8.41662,8.44471,491433.90026663,0
+SJT.US,D,20090202,000000,8.41662,8.41662,7.70113,7.80296,1036626.9208434,0
+SJT.US,D,20090203,000000,7.80296,7.83539,7.49132,7.66908,753122.99633547,0
+SJT.US,D,20090204,000000,7.66908,7.91785,7.55895,7.81205,425179.81305894,0
+SJT.US,D,20090205,000000,8.01475,8.22095,7.8244,8.10471,533849.70959186,0
+SJT.US,D,20090206,000000,7.97145,8.14891,7.90958,8.03655,648898.69152692,0
+SJT.US,D,20090209,000000,7.92262,8.21411,7.81205,7.89805,584827.97512364,0
+SJT.US,D,20090210,000000,8.0071,8.05592,7.49132,7.55895,391319.79655023,0
+SJT.US,D,20090211,000000,7.70528,7.79811,7.17716,7.28351,557761.28476481,0
+SJT.US,D,20090212,000000,7.25621,7.40091,6.89522,7.33987,741134.44708129,0
+SJT.US,D,20090213,000000,7.29727,7.81531,7.29727,7.57794,512064.86640795,0
+SJT.US,D,20090217,000000,7.45854,7.49609,7.06866,7.12493,416119.82372907,0
+SJT.US,D,20090218,000000,7.0782,7.0782,6.70066,6.76214,699717.03569765,0
+SJT.US,D,20090219,000000,6.79475,7.10774,6.65074,7.05685,889178.31538433,0
+SJT.US,D,20090220,000000,6.98869,7.00094,6.26311,6.39,1477852.1771284,0
+SJT.US,D,20090223,000000,6.41287,6.53632,6.06159,6.19072,1407938.7782215,0
+SJT.US,D,20090224,000000,6.22098,6.38567,6.03197,6.29734,704264.7994027,0
+SJT.US,D,20090225,000000,6.27167,6.63824,6.13238,6.54037,865555.48711327,0
+SJT.US,D,20090226,000000,6.70397,7.02956,6.62482,6.73054,923740.20897765,0
+SJT.US,D,20090227,000000,6.58521,6.80328,6.53632,6.5564,1006744.948191,0
+SJT.US,D,20090302,000000,6.5564,6.5564,5.58463,5.87242,1190956.587088,0
+SJT.US,D,20090303,000000,5.89493,6.01875,5.52449,5.6094,865680.98095909,0
+SJT.US,D,20090304,000000,5.68665,6.06673,5.68665,6.0111,653427.57562685,0
+SJT.US,D,20090305,000000,5.79949,6.02306,5.55699,5.64776,433310.25947764,0
+SJT.US,D,20090306,000000,5.71996,5.86061,5.59697,5.82362,626545.23905925,0
+SJT.US,D,20090309,000000,5.73753,5.95677,5.56861,5.57267,891066.2758968,0
+SJT.US,D,20090310,000000,5.77769,6.01541,5.71996,5.90439,749282.66254011,0
+SJT.US,D,20090311,000000,5.99783,6.11482,5.6229,5.74166,706626.97117331,0
+SJT.US,D,20090312,000000,5.69882,6.25971,5.6772,6.22098,704018.25397105,0
+SJT.US,D,20090313,000000,6.19072,6.47103,6.01541,6.12795,639385.59167408,0
+SJT.US,D,20090316,000000,6.28104,6.56737,6.16218,6.28104,859179.73340613,0
+SJT.US,D,20090317,000000,6.26853,6.3447,6.11482,6.32281,379793.2423391,0
+SJT.US,D,20090318,000000,6.24259,6.3646,5.94841,6.25509,448190.72001095,0
+SJT.US,D,20090319,000000,6.44114,6.89234,6.34955,6.70066,535056.89375483,0
+SJT.US,D,20090320,000000,6.80617,6.80617,6.46059,6.51633,367125.0273004,0
+SJT.US,D,20090323,000000,6.74747,6.91467,6.42087,6.84797,459907.18083836,0
+SJT.US,D,20090324,000000,6.85452,6.85452,6.61996,6.62213,357949.53920977,0
+SJT.US,D,20090325,000000,6.73812,6.78798,6.20442,6.5076,723046.67480678,0
+SJT.US,D,20090326,000000,6.54037,6.69065,6.43428,6.52507,459897.1857533,0
+SJT.US,D,20090327,000000,6.4966,6.4966,6.15353,6.19964,258145.28313043,0
+SJT.US,D,20090330,000000,6.19964,6.19964,5.82973,5.97219,315101.7200967,0
+SJT.US,D,20090331,000000,6.05503,6.18675,5.91294,6.0281,345576.73446305,0
+SJT.US,D,20090401,000000,6.0281,6.22098,5.91734,6.14948,324172.81507665,0
+SJT.US,D,20090402,000000,6.28104,6.47509,6.19477,6.43727,421002.97806635,0
+SJT.US,D,20090403,000000,6.43428,6.61599,6.36819,6.59016,311794.45750486,0
+SJT.US,D,20090406,000000,6.48364,6.64176,6.1829,6.37109,350875.24011305,0
+SJT.US,D,20090407,000000,6.13777,6.284,6.06673,6.25132,332987.36953986,0
+SJT.US,D,20090408,000000,6.1829,6.42087,6.07943,6.31805,285310.81377489,0
+SJT.US,D,20090409,000000,6.57161,6.57161,6.25971,6.42519,224708.39188953,0
+SJT.US,D,20090413,000000,6.42519,6.64176,6.17983,6.5564,672952.41902083,0
+SJT.US,D,20090414,000000,6.56737,6.7272,6.17983,6.29734,584321.55748031,0
+SJT.US,D,20090415,000000,6.32281,6.35271,6.11482,6.26311,388827.68867378,0
+SJT.US,D,20090416,000000,6.22098,6.27726,6.09564,6.1746,495154.29304122,0
+SJT.US,D,20090417,000000,6.16595,6.38018,6.12336,6.30842,357710.7677332,0
+SJT.US,D,20090420,000000,6.13238,6.17109,5.88295,5.93147,561400.60629388,0
+SJT.US,D,20090421,000000,5.93147,6.03197,5.84233,5.91294,800627.41452431,0
+SJT.US,D,20090422,000000,5.84666,5.95677,5.84666,5.87854,508090.15424667,0
+SJT.US,D,20090423,000000,5.90439,5.98993,5.82362,5.91294,663270.51328688,0
+SJT.US,D,20090424,000000,5.94841,6.02306,5.86485,5.89241,472875.24842904,0
+SJT.US,D,20090427,000000,5.80868,5.97219,5.75905,5.95238,496262.63691854,0
+SJT.US,D,20090428,000000,5.79462,6.01541,5.79462,5.86061,361424.49711773,0
+SJT.US,D,20090429,000000,5.86061,6.01541,5.81822,5.96281,432045.32593428,0
+SJT.US,D,20090430,000000,5.97219,6.15749,5.92743,5.99371,510369.03364174,0
+SJT.US,D,20090501,000000,6.01875,6.32625,5.90439,6.32625,774436.95995628,0
+SJT.US,D,20090504,000000,6.33047,6.70397,6.32625,6.60763,593515.92517605,0
+SJT.US,D,20090505,000000,6.674,6.68362,6.36819,6.57161,504129.87943051,0
+SJT.US,D,20090506,000000,6.61996,7.16672,6.53198,7.14581,704362.52912334,0
+SJT.US,D,20090507,000000,7.38444,7.52571,6.89928,7.09062,788655.52374522,0
+SJT.US,D,20090508,000000,7.17716,7.64088,7.17716,7.54597,509074.11484318,0
+SJT.US,D,20090511,000000,7.55093,7.55093,7.0782,7.24784,431553.34563604,0
+SJT.US,D,20090512,000000,7.29727,7.3975,7.25621,7.31916,419333.79886031,0
+SJT.US,D,20090513,000000,7.33679,7.35283,6.82445,6.88793,462068.34034263,0
+SJT.US,D,20090514,000000,6.8295,7.04344,6.64176,6.93259,348348.70472136,0
+SJT.US,D,20090515,000000,6.98266,6.98266,6.57764,6.63338,266502.28481065,0
+SJT.US,D,20090518,000000,6.66822,7.05685,6.64176,6.94268,339527.48686807,0
+SJT.US,D,20090519,000000,6.96095,6.98266,6.81545,6.8295,406801.07275251,0
+SJT.US,D,20090520,000000,6.82039,7.15034,6.82039,6.94835,517561.05262924,0
+SJT.US,D,20090521,000000,6.83391,6.91892,6.71388,6.85823,560280.04620146,0
+SJT.US,D,20090522,000000,6.98266,7.16167,6.88371,7.00464,398350.78361169,0
+SJT.US,D,20090526,000000,6.95276,7.02588,6.75646,6.97402,358913.50963615,0
+SJT.US,D,20090527,000000,7.12493,7.12962,6.9923,7.04804,285620.66141194,0
+SJT.US,D,20090528,000000,7.07306,7.1714,6.87911,7.06866,607103.68804081,0
+SJT.US,D,20090529,000000,7.27836,7.27836,7.0782,7.26531,381587.91539096,0
+SJT.US,D,20090601,000000,7.33679,7.58434,7.29052,7.53031,697413.72387243,0
+SJT.US,D,20090602,000000,7.46197,7.73733,7.43693,7.55093,421349.47434862,0
+SJT.US,D,20090603,000000,7.41506,7.42361,7.01337,7.20634,400578.57701641,0
+SJT.US,D,20090604,000000,7.24496,7.4517,7.13844,7.36976,367686.97319411,0
+SJT.US,D,20090605,000000,7.33066,7.48593,7.15034,7.44613,563729.46111426,0
+SJT.US,D,20090608,000000,7.4517,7.55337,7.20038,7.29493,460323.64271612,0
+SJT.US,D,20090609,000000,7.29727,7.44613,7.02956,7.13321,540811.84162285,0
+SJT.US,D,20090610,000000,7.175,7.24784,6.96448,7.02956,468669.53874625,0
+SJT.US,D,20090611,000000,7.00094,7.66006,6.97067,7.40091,692431.72924954,0
+SJT.US,D,20090612,000000,7.40091,7.53031,7.30619,7.42361,456556.60621122,0
+SJT.US,D,20090615,000000,7.43145,7.43145,7.1714,7.31916,396316.22851825,0
+SJT.US,D,20090616,000000,7.48593,7.48593,7.1714,7.23649,505658.01688061,0
+SJT.US,D,20090617,000000,7.175,7.20634,6.91892,6.98266,475376.24082556,0
+SJT.US,D,20090618,000000,6.95276,7.06595,6.8295,6.94268,527429.53328445,0
+SJT.US,D,20090619,000000,6.91892,7.0782,6.81112,6.87479,426593.56231327,0
+SJT.US,D,20090622,000000,6.77215,6.7914,6.35271,6.3646,817892.25812837,0
+SJT.US,D,20090623,000000,6.38018,6.39863,6.08321,6.19964,570448.37940865,0
+SJT.US,D,20090624,000000,6.20442,6.31805,6.0111,6.03773,435230.42637534,0
+SJT.US,D,20090625,000000,5.99783,6.19477,5.98129,6.15749,364398.59020738,0
+SJT.US,D,20090626,000000,6.07943,6.1746,5.94841,6.04152,501536.71013838,0
+SJT.US,D,20090629,000000,6.15749,6.22098,6.0111,6.04629,321120.98243647,0
+SJT.US,D,20090630,000000,6.18675,6.19964,6.01541,6.06159,287893.98798196,0
+SJT.US,D,20090701,000000,6.04152,6.19072,5.95677,6.07428,436179.9594566,0
+SJT.US,D,20090702,000000,6.01541,6.01541,5.90852,5.92743,312097.64175186,0
+SJT.US,D,20090706,000000,5.88295,5.88295,5.74166,5.79462,384162.20507796,0
+SJT.US,D,20090707,000000,5.77355,5.79462,5.54808,5.64776,452119.89900691,0
+SJT.US,D,20090708,000000,5.61408,5.73753,5.44165,5.50513,478292.58453482,0
+SJT.US,D,20090709,000000,5.52449,5.54808,5.41175,5.43336,390941.09388274,0
+SJT.US,D,20090710,000000,5.42058,5.44165,5.17997,5.41635,519064.75764917,0
+SJT.US,D,20090713,000000,5.45685,5.47001,5.27856,5.39393,338798.95622327,0
+SJT.US,D,20090714,000000,5.50513,5.50513,5.30161,5.30161,290870.30220163,0
+SJT.US,D,20090715,000000,5.35691,5.35691,5.1933,5.27856,558869.62864214,0
+SJT.US,D,20090716,000000,5.27408,5.29236,5.18367,5.25607,753899.28127562,0
+SJT.US,D,20090717,000000,5.25607,5.29045,5.20006,5.26947,662626.38558261,0
+SJT.US,D,20090720,000000,5.27408,5.40311,5.24688,5.35691,537668.94265209,0
+SJT.US,D,20090721,000000,5.36655,5.49593,5.35691,5.4537,382113.21263942,0
+SJT.US,D,20090722,000000,5.39797,5.63191,5.38149,5.59292,546002.62246715,0
+SJT.US,D,20090723,000000,5.58814,5.72763,5.58814,5.65523,844429.20897869,0
+SJT.US,D,20090724,000000,5.64479,5.87854,5.6183,5.82973,565752.91055762,0
+SJT.US,D,20090727,000000,5.82739,5.97219,5.78129,5.83865,606428.46451635,0
+SJT.US,D,20090728,000000,5.86485,5.86485,5.6229,5.70412,556987.22095472,0
+SJT.US,D,20090729,000000,5.70898,5.70898,5.51161,5.60479,446428.25334432,0
+SJT.US,D,20090730,000000,5.62686,5.82973,5.62686,5.73257,362432.8901444,0
+SJT.US,D,20090731,000000,5.69027,5.74618,5.56861,5.62686,456837.57915809,0
+SJT.US,D,20090803,000000,5.6772,5.90439,5.6772,5.82362,590765.05565286,0
+SJT.US,D,20090804,000000,5.82362,5.95238,5.72412,5.86485,592607.48300003,0
+SJT.US,D,20090805,000000,5.87854,5.99783,5.85602,5.9395,452645.19625539,0
+SJT.US,D,20090806,000000,5.98129,6.04629,5.86827,5.90852,364928.32971589,0
+SJT.US,D,20090807,000000,5.9395,5.99371,5.84233,5.87854,454446.53269728,0
+SJT.US,D,20090810,000000,5.87547,5.97678,5.81406,5.90439,274102.99172086,0
+SJT.US,D,20090811,000000,5.9395,5.96281,5.65163,5.75482,363318.01045526,0
+SJT.US,D,20090812,000000,5.75041,5.88817,5.74618,5.82362,265469.45935382,0
+SJT.US,D,20090813,000000,5.86485,5.98129,5.7161,5.98129,386658.75521444,0
+SJT.US,D,20090814,000000,5.93616,5.98129,5.84233,5.9395,306191.65704285,0
+SJT.US,D,20090817,000000,5.88817,5.88817,5.67333,5.69027,532994.57453621,0
+SJT.US,D,20090818,000000,5.69027,5.84666,5.6772,5.77355,296549.73164915,0
+SJT.US,D,20090819,000000,5.72763,5.9395,5.70412,5.90852,442889.99323093,0
+SJT.US,D,20090820,000000,5.9448,6.105,5.9448,6.03773,585453.22322277,0
+SJT.US,D,20090821,000000,6.08321,6.25132,6.05503,6.22098,743244.52059522,0
+SJT.US,D,20090824,000000,6.26311,6.41809,6.26311,6.3646,872745.28497076,0
+SJT.US,D,20090825,000000,6.38567,6.43428,6.33047,6.42961,677239.19994916,0
+SJT.US,D,20090826,000000,6.39,6.47832,6.38018,6.39493,517183.46052675,0
+SJT.US,D,20090827,000000,6.38018,6.38018,6.06025,6.24259,769850.32647599,0
+SJT.US,D,20090828,000000,6.25509,6.25509,6.11482,6.19964,373772.86943431,0
+SJT.US,D,20090831,000000,6.13238,6.32625,6.08321,6.29273,409131.03813791,0
+SJT.US,D,20090901,000000,6.30842,6.57764,6.12795,6.20442,882732.59608174,0
+SJT.US,D,20090902,000000,6.25509,6.32625,6.18675,6.31318,425652.91375205,0
+SJT.US,D,20090903,000000,6.33047,6.50092,6.28761,6.42519,438244.49980524,0
+SJT.US,D,20090904,000000,6.40386,6.54037,6.38018,6.44726,763185.82586696,0
+SJT.US,D,20090908,000000,6.47509,6.68362,6.47509,6.62213,989525.63775226,0
+SJT.US,D,20090909,000000,6.61267,6.96095,6.61267,6.89522,775247.67241165,0
+SJT.US,D,20090910,000000,6.90442,7.17716,6.85823,7.175,814319.57049976,0
+SJT.US,D,20090911,000000,7.20634,7.5884,7.20634,7.54283,1799928.2454712,0
+SJT.US,D,20090914,000000,7.54283,7.77612,7.42766,7.67304,1067402.8983267,0
+SJT.US,D,20090915,000000,7.67304,8.15927,7.64881,7.96738,1123483.0995023,0
+SJT.US,D,20090916,000000,7.96738,8.15575,7.96738,8.12073,961889.22754468,0
+SJT.US,D,20090917,000000,8.06264,8.17718,7.85339,7.90139,1194765.8250633,0
+SJT.US,D,20090918,000000,7.90371,7.90371,7.45467,7.64494,748528.58890013,0
+SJT.US,D,20090921,000000,7.59866,7.63756,7.34905,7.50925,617893.93765209,0
+SJT.US,D,20090922,000000,7.55337,7.66421,7.53428,7.59316,363351.32740547,0
+SJT.US,D,20090923,000000,7.61323,7.77612,7.50925,7.61873,683613.84309126,0
+SJT.US,D,20090924,000000,7.62908,7.68411,7.3821,7.53031,415012.59041676,0
+SJT.US,D,20090925,000000,7.52095,7.64088,7.40091,7.48593,267350.75647624,0
+SJT.US,D,20090928,000000,7.46197,7.69797,7.44613,7.61873,264224.51598059,0
+SJT.US,D,20090929,000000,7.62351,7.73733,7.44152,7.71949,335563.8803569,0
+SJT.US,D,20090930,000000,7.76145,7.76145,7.49132,7.61873,238121.79604813,0
+SJT.US,D,20091001,000000,7.61873,7.62351,7.22067,7.24054,504732.9162295,0
+SJT.US,D,20091002,000000,7.16672,7.20254,6.96448,7.12052,452843.9873917,0
+SJT.US,D,20091005,000000,7.13844,7.40659,7.13844,7.36976,316567.66590638,0
+SJT.US,D,20091006,000000,7.58118,7.69797,7.46565,7.58434,421670.42763574,0
+SJT.US,D,20091007,000000,7.63351,7.68987,7.47664,7.6018,219764.15647687,0
+SJT.US,D,20091008,000000,7.61323,7.96487,7.57317,7.85339,421723.7347561,0
+SJT.US,D,20091009,000000,7.82096,7.95658,7.75327,7.7801,400207.64830396,0
+SJT.US,D,20091012,000000,7.7801,7.8244,7.5884,7.59866,440562.24897556,0
+SJT.US,D,20091013,000000,7.61323,7.77612,7.55895,7.76145,309043.58798168,0
+SJT.US,D,20091014,000000,7.80296,7.91785,7.67699,7.86753,472142.27552419,0
+SJT.US,D,20091015,000000,7.86753,7.96487,7.79811,7.93848,396769.33904124,0
+SJT.US,D,20091016,000000,7.91785,7.96487,7.71949,7.90958,221586.59365391,0
+SJT.US,D,20091019,000000,7.98449,8.06842,7.84357,8.01475,439082.97638579,0
+SJT.US,D,20091020,000000,8.14343,8.14343,7.97145,8.13515,407560.69921753,0
+SJT.US,D,20091021,000000,8.10811,8.27957,8.01475,8.1464,557973.40268122,0
+SJT.US,D,20091022,000000,8.15575,8.26895,8.03996,8.23382,380105.31110615,0
+SJT.US,D,20091023,000000,8.3787,8.3787,7.86248,7.96487,367000.64401957,0
+SJT.US,D,20091026,000000,7.90958,8.17718,7.71553,7.8244,424525.69026961,0
+SJT.US,D,20091027,000000,7.77612,8.01475,7.72436,7.83871,296021.10270565,0
+SJT.US,D,20091028,000000,7.71148,7.75327,7.25621,7.27836,565900.61570359,0
+SJT.US,D,20091029,000000,7.31132,7.7801,7.30619,7.58434,323477.60138205,0
+SJT.US,D,20091030,000000,7.54597,7.86248,7.40659,7.51268,490865.29098289,0
+SJT.US,D,20091102,000000,7.61323,7.86248,7.52095,7.64881,436097.77764606,0
+SJT.US,D,20091103,000000,7.55093,7.97557,7.55093,7.79314,307574.31047698,0
+SJT.US,D,20091104,000000,7.93355,7.93355,7.70528,7.82096,226413.1091758,0
+SJT.US,D,20091105,000000,7.85339,7.99286,7.8317,7.95658,273151.23750955,0
+SJT.US,D,20091106,000000,7.95658,7.97973,7.8244,7.88409,241787.77113737,0
+SJT.US,D,20091109,000000,7.92262,8.17466,7.92262,8.1464,327918.75084638,0
+SJT.US,D,20091110,000000,8.16521,8.20906,7.96487,8.10228,324461.56197854,0
+SJT.US,D,20091111,000000,8.2287,8.2287,7.96738,8.12073,257299.03259483,0
+SJT.US,D,20091112,000000,8.19096,8.22095,7.95658,8.08373,396496.14004945,0
+SJT.US,D,20091113,000000,8.09714,8.23887,8.03996,8.2287,227060.56857506,0
+SJT.US,D,20091116,000000,8.28471,8.38123,8.15072,8.19096,265399.49375836,0
+SJT.US,D,20091117,000000,8.20906,8.37691,8.01808,8.1464,281243.92471803,0
+SJT.US,D,20091118,000000,8.15927,8.17718,7.91534,8.02394,219358.80024919,0
+SJT.US,D,20091119,000000,7.97145,7.9962,7.5884,7.6018,705034.42095278,0
+SJT.US,D,20091120,000000,7.55895,7.69797,7.40091,7.52095,383857.91026594,0
+SJT.US,D,20091123,000000,7.67304,7.74931,7.4517,7.48042,357957.31316483,0
+SJT.US,D,20091124,000000,7.41983,7.60847,7.25621,7.59316,692676.05355114,0
+SJT.US,D,20091125,000000,7.46197,7.77612,7.46197,7.67699,361038.02049518,0
+SJT.US,D,20091127,000000,7.44613,7.54283,7.3975,7.40659,169944.21024772,0
+SJT.US,D,20091130,000000,7.41983,7.53428,7.34905,7.41055,226518.61285148,0
+SJT.US,D,20091201,000000,7.46565,7.50925,7.33066,7.40659,337398.53374901,0
+SJT.US,D,20091202,000000,7.47664,7.54283,7.3821,7.40091,200860.11892197,0
+SJT.US,D,20091203,000000,7.3821,7.45467,7.32835,7.33066,258250.78680612,0
+SJT.US,D,20091204,000000,7.34509,7.51268,7.11304,7.22067,350271.09274906,0
+SJT.US,D,20091207,000000,7.19147,7.4517,7.15563,7.31132,268801.15437582,0
+SJT.US,D,20091208,000000,7.31132,7.41983,7.18166,7.35283,309693.26851097,0
+SJT.US,D,20091209,000000,7.3821,7.3821,7.06866,7.16672,439069.64960569,0
+SJT.US,D,20091210,000000,7.19661,7.25306,7.0782,7.22067,414110.81163081,0
+SJT.US,D,20091211,000000,7.32835,7.32835,7.1714,7.19661,242467.43692185,0
+SJT.US,D,20091214,000000,7.25621,7.43145,7.23649,7.41506,503280.2971999,0
+SJT.US,D,20091215,000000,7.39361,7.47664,7.34905,7.3821,847307.79347771,0
+SJT.US,D,20091216,000000,7.50925,7.50925,7.23109,7.27521,565408.63540534,0
+SJT.US,D,20091217,000000,7.32835,7.43145,7.24496,7.3884,536365.13933348,0
+SJT.US,D,20091218,000000,7.49132,7.61323,7.40091,7.57317,489835.79722109,0
+SJT.US,D,20091221,000000,7.68411,7.79811,7.62351,7.66908,443771.78184676,0
+SJT.US,D,20091222,000000,7.68987,7.70113,7.49609,7.65448,384482.04780006,0
+SJT.US,D,20091223,000000,7.64088,7.67304,7.57317,7.61323,206958.23137726,0
+SJT.US,D,20091224,000000,7.61323,7.74605,7.58118,7.68113,176950.76487901,0
+SJT.US,D,20091228,000000,7.67699,7.79811,7.44152,7.49609,664808.64582204,0
+SJT.US,D,20091229,000000,7.50925,7.50925,7.31464,7.36138,411148.93475624,0
+SJT.US,D,20091230,000000,7.30619,7.55337,7.28592,7.42361,616633.44636876,0
+SJT.US,D,20091231,000000,7.3975,7.41055,7.20634,7.27521,487392.55420493,0
+SJT.US,D,20100104,000000,7.38444,7.69454,7.38444,7.67699,649567.25166135,0
+SJT.US,D,20100105,000000,7.67699,7.79811,7.48593,7.76389,1105913.9610861,0
+SJT.US,D,20100106,000000,7.69797,7.79314,7.53428,7.65448,1169221.7193295,0
+SJT.US,D,20100107,000000,7.73084,7.97145,7.50384,7.73733,1923752.9120942,0
+SJT.US,D,20100108,000000,7.76145,7.99286,7.64088,7.96236,727557.78986659,0
+SJT.US,D,20100111,000000,8.67757,8.79462,8.36043,8.48533,2701659.2771333,0
+SJT.US,D,20100112,000000,8.49701,8.74689,8.48172,8.66947,1060760.6090179,0
+SJT.US,D,20100113,000000,8.75949,8.88468,8.53989,8.87206,1143981.9084078,0
+SJT.US,D,20100114,000000,8.90267,9.25746,8.86035,9.24305,1078459.6835397,0
+SJT.US,D,20100115,000000,9.25379,9.2781,9.03052,9.26195,807802.77503672,0
+SJT.US,D,20100119,000000,9.25746,9.81759,9.25746,9.80312,1104087.0816491,0
+SJT.US,D,20100120,000000,9.70405,9.73843,9.32767,9.35115,1109448.8895046,0
+SJT.US,D,20100121,000000,9.43205,9.6689,9.39793,9.47984,731646.89022359,0
+SJT.US,D,20100122,000000,9.51134,9.5824,9.15659,9.18637,772357.98226255,0
+SJT.US,D,20100125,000000,9.19801,9.48529,9.19352,9.42848,547401.9343764,0
+SJT.US,D,20100126,000000,9.26195,9.40155,8.92428,9.00442,871692.4693438,0
+SJT.US,D,20100127,000000,8.9504,9.00442,8.3787,8.42716,1838228.3008792,0
+SJT.US,D,20100128,000000,8.49701,8.71988,8.42093,8.63524,490173.4089833,0
+SJT.US,D,20100129,000000,8.65146,8.84235,8.52115,8.54529,387194.04754797,0
+SJT.US,D,20100201,000000,8.5551,8.9288,8.5551,8.75592,503755.61902303,0
+SJT.US,D,20100202,000000,8.85677,9.17911,8.68208,9.11424,534035.17394808,0
+SJT.US,D,20100203,000000,9.16022,9.26195,9.00442,9.03414,476412.3979774,0
+SJT.US,D,20100204,000000,8.98553,8.98822,8.64425,8.68657,496317.0546039,0
+SJT.US,D,20100205,000000,8.64425,8.64425,8.37691,8.60823,791226.4817372,0
+SJT.US,D,20100208,000000,8.68657,8.70638,8.52477,8.60823,296901.78075648,0
+SJT.US,D,20100209,000000,8.67307,8.91259,8.64425,8.75592,354877.71639949,0
+SJT.US,D,20100210,000000,8.7514,8.9504,8.69558,8.89728,317504.98277259,0
+SJT.US,D,20100211,000000,8.81534,9.05035,8.81534,9.01974,352955.32837179,0
+SJT.US,D,20100212,000000,8.99363,9.07289,8.80722,8.90267,396216.27766759,0
+SJT.US,D,20100216,000000,9.2503,9.26736,8.97471,9.1692,608963.88442811,0
+SJT.US,D,20100217,000000,9.21783,9.24571,8.99363,9.04675,419900.18701406,0
+SJT.US,D,20100218,000000,9.10163,9.27094,9.06746,9.24571,367029.51870977,0
+SJT.US,D,20100219,000000,9.25379,9.34753,9.03052,9.08276,474182.38344267,0
+SJT.US,D,20100222,000000,9.11161,9.17553,8.78742,8.88106,426685.73920888,0
+SJT.US,D,20100223,000000,8.90718,9.00083,8.62624,8.67307,564564.60599977,0
+SJT.US,D,20100224,000000,8.58932,8.76491,8.51395,8.66496,360076.27119883,0
+SJT.US,D,20100225,000000,8.60823,8.63885,8.45795,8.5551,577581.53845079,0
+SJT.US,D,20100226,000000,8.63524,8.69108,8.46676,8.53279,352695.45616006,0
+SJT.US,D,20100301,000000,8.71988,8.72257,8.5578,8.69108,317801.50362954,0
+SJT.US,D,20100302,000000,8.81264,8.9351,8.65146,8.91619,391195.41326943,0
+SJT.US,D,20100303,000000,8.86035,9.05486,8.82343,8.89187,319305.20864948,0
+SJT.US,D,20100304,000000,9.00442,9.00442,8.67307,8.75592,407588.46334272,0
+SJT.US,D,20100305,000000,8.82524,8.98553,8.75949,8.97291,353145.23498805,0
+SJT.US,D,20100308,000000,8.96301,9.02695,8.85677,9.02695,335768.22431823,0
+SJT.US,D,20100309,000000,9.08821,9.44926,8.90267,9.23856,1208298.0596775,0
+SJT.US,D,20100310,000000,9.33398,9.3673,9.20609,9.35643,433721.16853037,0
+SJT.US,D,20100311,000000,9.42848,9.44202,9.30428,9.35115,294924.9750434,0
+SJT.US,D,20100312,000000,9.49695,9.51764,9.32229,9.39793,406992.08993376,0
+SJT.US,D,20100315,000000,9.36377,9.42848,9.05035,9.16558,564536.8418746,0
+SJT.US,D,20100316,000000,9.23856,9.23856,9.07915,9.1692,471129.4402375,0
+SJT.US,D,20100317,000000,9.16022,9.17911,8.89187,8.99363,630051.29278741,0
+SJT.US,D,20100318,000000,9.03774,9.04675,8.7352,8.84414,867735.52622266,0
+SJT.US,D,20100319,000000,8.83154,8.83154,8.53279,8.57761,942739.75512316,0
+SJT.US,D,20100322,000000,8.60823,8.61452,8.31433,8.60374,1402134.9654932,0
+SJT.US,D,20100323,000000,8.64425,8.68657,8.53989,8.66496,561433.9232441,0
+SJT.US,D,20100324,000000,8.66496,8.66496,8.52115,8.5551,577129.53849279,0
+SJT.US,D,20100325,000000,8.60102,8.60823,8.44471,8.45795,732068.90492638,0
+SJT.US,D,20100326,000000,8.45795,8.5551,8.39358,8.50323,622511.6669526,0
+SJT.US,D,20100329,000000,8.56231,8.73879,8.52477,8.7352,567665.30350026,0
+SJT.US,D,20100330,000000,8.71988,8.79192,8.67757,8.71268,423021.98524969,0
+SJT.US,D,20100331,000000,8.76941,8.90267,8.72709,8.79192,653262.10144074,0
+SJT.US,D,20100401,000000,8.92428,8.98011,8.87206,8.95401,600753.47732886,0
+SJT.US,D,20100405,000000,9.06026,9.26195,9.04675,9.26195,677216.98864901,0
+SJT.US,D,20100406,000000,9.25379,9.30873,9.15659,9.20609,501659.9828542,0
+SJT.US,D,20100407,000000,9.44202,9.69062,9.33398,9.6347,1881976.7882132,0
+SJT.US,D,20100408,000000,9.70042,9.79235,9.49695,9.70042,1048607.6961426,0
+SJT.US,D,20100409,000000,9.74643,10.0624,9.74643,10.0111,1172766.6428329,0
+SJT.US,D,20100412,000000,10.0858,10.2614,10.0165,10.0193,834973.85850622,0
+SJT.US,D,20100413,000000,10.1092,10.2497,9.76806,9.88421,767025.04909733,0
+SJT.US,D,20100414,000000,9.91387,10.1156,9.91387,10.0236,671103.32828361,0
+SJT.US,D,20100415,000000,10.0021,10.1787,9.72024,9.76168,1008582.9332782,0
+SJT.US,D,20100416,000000,9.76625,9.77702,9.48529,9.62584,1214220.7028616,0
+SJT.US,D,20100419,000000,9.68509,9.76625,9.55373,9.71215,787015.21922939,0
+SJT.US,D,20100420,000000,9.84531,10.0236,9.59231,9.90037,2644837.2185331,0
+SJT.US,D,20100421,000000,9.9517,9.9517,9.81216,9.87791,530062.68291684,0
+SJT.US,D,20100422,000000,9.82922,10.0345,9.78692,10.004,554205.25561133,0
+SJT.US,D,20100423,000000,10.084,10.2209,10.039,10.1758,638400.52051257,0
+SJT.US,D,20100426,000000,10.2283,10.5117,10.1787,10.3091,542863.0551914,0
+SJT.US,D,20100427,000000,10.3019,10.4343,10.0408,10.0768,762392.88245173,0
+SJT.US,D,20100428,000000,10.1497,10.3596,10.0796,10.13,701669.40898056,0
+SJT.US,D,20100429,000000,10.3019,10.3813,10.1668,10.2928,573559.07199419,0
+SJT.US,D,20100430,000000,10.3253,10.5443,10.3137,10.4307,794677.007215,0
+SJT.US,D,20100503,000000,10.5443,10.6531,10.3623,10.5937,602724.73021688,0
+SJT.US,D,20100504,000000,10.447,10.5443,10.2497,10.3758,765733.4619938,0
+SJT.US,D,20100505,000000,10.2283,10.2283,9.82293,9.86254,1075706.5928866,0
+SJT.US,D,20100506,000000,9.82922,9.99761,8.79462,9.56278,1478976.0689158,0
+SJT.US,D,20100507,000000,9.70042,9.76168,9.19352,9.46092,821743.69757382,0
+SJT.US,D,20100510,000000,9.76806,10.121,9.6005,9.695,601766.31261554,0
+SJT.US,D,20100511,000000,9.6428,10.2283,9.6428,9.96609,614694.39986596,0
+SJT.US,D,20100512,000000,10.0752,10.3758,10.0752,10.2928,511349.66254322,0
+SJT.US,D,20100513,000000,10.2497,10.4676,10.0165,10.1021,474661.03696082,0
+SJT.US,D,20100514,000000,9.93278,10.0165,9.59688,9.78692,544433.39411178,0
+SJT.US,D,20100517,000000,9.9517,9.9517,9.48529,9.69062,613227.34349126,0
+SJT.US,D,20100518,000000,9.9048,10.1192,9.73843,9.82293,776361.569114,0
+SJT.US,D,20100519,000000,9.78139,9.86254,9.2781,9.59688,946931.02746085,0
+SJT.US,D,20100520,000000,9.29249,9.5663,9.0981,9.30428,1329712.8002346,0
+SJT.US,D,20100521,000000,9.07469,9.65908,8.90718,9.50146,974882.83813052,0
+SJT.US,D,20100524,000000,9.53297,9.695,9.38438,9.47984,459775.02360248,0
+SJT.US,D,20100525,000000,9.24571,9.2781,8.76491,9.22232,1961572.092854,0
+SJT.US,D,20100526,000000,9.3403,9.48529,9.25746,9.28814,633492.93374516,0
+SJT.US,D,20100527,000000,9.4456,9.91387,9.4456,9.90037,693594.49081221,0
+SJT.US,D,20100528,000000,9.92283,10.1434,9.87328,9.98323,547617.38398782,0
+SJT.US,D,20100601,000000,10.0021,10.0345,9.63013,9.67538,642939.39969756,0
+SJT.US,D,20100602,000000,9.72472,10.1434,9.70042,10.1372,688614.71731931,0
+SJT.US,D,20100603,000000,10.1931,10.7558,10.1831,10.7558,1076148.5977595,0
+SJT.US,D,20100604,000000,10.5162,10.9664,10.3939,10.5613,1287239.2415291,0
+SJT.US,D,20100607,000000,10.5765,10.9225,10.464,10.5251,656216.20436027,0
+SJT.US,D,20100608,000000,10.7027,10.861,10.4829,10.8351,798024.25014711,0
+SJT.US,D,20100609,000000,10.9468,11.2411,10.9277,11.0169,965609.62031925,0
+SJT.US,D,20100610,000000,11.2123,11.3347,11.1187,11.2628,922233.1722627,0
+SJT.US,D,20100611,000000,11.2628,11.5086,11.1503,11.5086,867891.00532369,0
+SJT.US,D,20100614,000000,11.803,11.803,11.4276,11.5086,953023.58709111,0
+SJT.US,D,20100615,000000,11.6985,11.7554,11.569,11.6716,760885.84573676,0
+SJT.US,D,20100616,000000,11.6716,12.0326,11.5644,11.7508,771186.33617981,0
+SJT.US,D,20100617,000000,11.8102,11.8102,11.3393,11.513,883556.63531717,0
+SJT.US,D,20100618,000000,11.6229,11.6229,11.0521,11.3995,1196295.0730782,0
+SJT.US,D,20100621,000000,11.4608,11.6931,11.0611,11.1592,821627.08824804,0
+SJT.US,D,20100622,000000,11.1339,11.2465,10.7558,10.7855,786063.46501809,0
+SJT.US,D,20100623,000000,10.8017,10.8188,10.3983,10.672,713714.59705012,0
+SJT.US,D,20100624,000000,10.6648,10.8466,10.4416,10.583,585311.07090183,0
+SJT.US,D,20100625,000000,10.5739,10.8963,10.4551,10.8433,472710.88480795,0
+SJT.US,D,20100628,000000,10.7062,10.7891,10.6207,10.7828,320105.92601978,0
+SJT.US,D,20100629,000000,10.5369,10.6478,10.1787,10.2283,682325.58768277,0
+SJT.US,D,20100630,000000,10.2713,10.5271,10.2479,10.2976,494852.21935922,0
+SJT.US,D,20100701,000000,10.3344,10.3596,9.66261,10.0021,850565.08064422,0
+SJT.US,D,20100702,000000,9.98776,10.1156,9.86254,9.9517,341209.99285419,0
+SJT.US,D,20100706,000000,10.0752,10.41,10.004,10.0696,403731.47107224,0
+SJT.US,D,20100707,000000,10.0984,10.4262,10.004,10.4262,390465.7720596,0
+SJT.US,D,20100708,000000,10.609,10.69,10.3731,10.6648,435533.61062234,0
+SJT.US,D,20100709,000000,10.6676,10.7062,10.4732,10.6676,260629.61705183,0
+SJT.US,D,20100712,000000,10.5765,10.7134,10.5325,10.609,238572.68544112,0
+SJT.US,D,20100713,000000,10.6846,10.7613,10.5251,10.5694,314840.73731999,0
+SJT.US,D,20100714,000000,10.519,10.6036,10.3893,10.5074,294562.93085102,0
+SJT.US,D,20100715,000000,10.5765,10.5999,10.2976,10.4875,292114.13500984,0
+SJT.US,D,20100716,000000,10.4416,10.4416,10.1497,10.1497,345718.88678398,0
+SJT.US,D,20100719,000000,10.1497,10.2928,10.1245,10.2283,250651.19046093,0
+SJT.US,D,20100720,000000,10.1092,10.556,10.0345,10.5532,308992.50199134,0
+SJT.US,D,20100721,000000,10.672,10.672,10.3893,10.5532,358663.63250951,0
+SJT.US,D,20100722,000000,10.6252,10.9621,10.6252,10.9503,451120.39050031,0
+SJT.US,D,20100723,000000,10.9503,11.0079,10.808,10.9323,374874.54992159,0
+SJT.US,D,20100726,000000,10.8963,11.133,10.8729,11.0827,277874.47048577,0
+SJT.US,D,20100727,000000,11.0862,11.1403,10.9008,11.0169,364367.49438718,0
+SJT.US,D,20100728,000000,10.9134,11.0322,10.9134,10.9664,392204.91686109,0
+SJT.US,D,20100729,000000,11.0565,11.1006,10.9277,11.0169,259622.33459018,0
+SJT.US,D,20100730,000000,10.8844,11.0862,10.8844,11.0475,221702.09241466,0
+SJT.US,D,20100802,000000,11.1339,11.2339,11.0322,11.0862,374914.53026185,0
+SJT.US,D,20100803,000000,11.0233,11.1456,10.9664,11.0169,278913.95933263,0
+SJT.US,D,20100804,000000,10.9799,11.1403,10.798,11.0439,286019.35424958,0
+SJT.US,D,20100805,000000,10.9799,11.0683,10.9664,10.9765,162319.07090735,0
+SJT.US,D,20100806,000000,10.9008,11.0322,10.8017,10.9799,248766.56164347,0
+SJT.US,D,20100809,000000,11.0799,11.0799,10.861,10.9621,222140.76559256,0
+SJT.US,D,20100810,000000,10.8781,10.9134,10.5937,10.7027,385995.74790506,0
+SJT.US,D,20100811,000000,10.6405,10.6405,10.13,10.2679,590866.11706854,0
+SJT.US,D,20100812,000000,10.121,10.2075,10.0796,10.1668,474613.28266552,0
+SJT.US,D,20100813,000000,10.0941,10.3893,10.0941,10.3298,295270.36076071,0
+SJT.US,D,20100816,000000,10.2038,10.464,10.1758,10.4379,327009.19810538,0
+SJT.US,D,20100817,000000,10.4416,10.5369,10.3813,10.464,289204.45469062,0
+SJT.US,D,20100818,000000,10.4775,10.4775,10.3091,10.4262,189399.08804626,0
+SJT.US,D,20100819,000000,10.3344,10.3939,10.2003,10.2497,222787.11442684,0
+SJT.US,D,20100820,000000,10.2283,10.2614,9.84531,9.86254,621127.90295346,0
+SJT.US,D,20100823,000000,9.80312,9.90037,9.70405,9.72472,451999.95798612,0
+SJT.US,D,20100824,000000,9.61394,9.62031,9.4583,9.5384,585121.16428559,0
+SJT.US,D,20100825,000000,9.48162,9.53297,9.1224,9.40779,768173.3733149,0
+SJT.US,D,20100826,000000,9.44926,9.49074,9.29249,9.36377,284393.48707883,0
+SJT.US,D,20100827,000000,9.33398,9.49695,9.11161,9.4708,353438.42414998,0
+SJT.US,D,20100830,000000,9.46092,9.4772,9.33398,9.34753,229500.47989619,0
+SJT.US,D,20100831,000000,9.33491,9.35022,9.15124,9.25122,270600.26968772,0
+SJT.US,D,20100901,000000,9.36006,9.40779,9.06385,9.06385,620149.495182,0
+SJT.US,D,20100902,000000,9.03414,9.05035,8.7514,9.02333,736756.59982236,0
+SJT.US,D,20100903,000000,9.06385,9.31867,9.06026,9.21783,498663.67846441,0
+SJT.US,D,20100907,000000,9.18637,9.23039,8.99543,9.00893,430858.13194145,0
+SJT.US,D,20100908,000000,8.99543,9.4708,8.99543,9.40155,727271.2640947,0
+SJT.US,D,20100909,000000,9.43845,9.58803,9.43205,9.46629,473995.80852143,0
+SJT.US,D,20100910,000000,9.45369,9.5663,9.32229,9.33584,444476.99062642,0
+SJT.US,D,20100913,000000,9.45369,9.51764,9.27369,9.28358,339153.2264606,0
+SJT.US,D,20100914,000000,9.26736,9.36006,9.1458,9.20167,414959.28329641,0
+SJT.US,D,20100915,000000,9.19893,9.49074,9.1701,9.40155,453248.23305437,0
+SJT.US,D,20100916,000000,9.41324,9.5824,9.40779,9.47984,406069.21041268,0
+SJT.US,D,20100917,000000,9.52131,9.6428,9.43205,9.6005,285998.25351443,0
+SJT.US,D,20100920,000000,9.60488,9.79769,9.60488,9.76625,343183.46687222,0
+SJT.US,D,20100921,000000,9.78139,9.94008,9.77339,9.87791,328196.39209822,0
+SJT.US,D,20100922,000000,9.91387,10.0661,9.87791,9.96609,383389.25183284,0
+SJT.US,D,20100923,000000,9.96165,10.0858,9.87791,9.99761,408586.86128431,0
+SJT.US,D,20100924,000000,10.0661,10.1497,10.0193,10.0345,375377.63586991,0
+SJT.US,D,20100927,000000,10.0696,10.1372,10.0508,10.0941,320613.45422812,0
+SJT.US,D,20100928,000000,10.0696,10.2722,9.99397,10.2641,370665.50854379,0
+SJT.US,D,20100929,000000,10.2722,10.4551,10.1868,10.3893,318910.95807187,0
+SJT.US,D,20100930,000000,10.392,10.4758,10.2038,10.3631,336959.86057112,0
+SJT.US,D,20101001,000000,10.464,10.464,10.2075,10.2497,400646.32148185,0
+SJT.US,D,20101004,000000,10.2346,10.2679,10.0165,10.1434,293455.69753871,0
+SJT.US,D,20101005,000000,10.1787,10.2443,10.0768,10.1497,269883.95525797,0
+SJT.US,D,20101006,000000,10.1716,10.3452,10.0696,10.3019,433270.27913739,0
+SJT.US,D,20101007,000000,10.3596,10.3813,10.3019,10.3496,432012.00898407,0
+SJT.US,D,20101008,000000,10.2776,10.4775,10.2722,10.4208,273604.34803256,0
+SJT.US,D,20101011,000000,10.4208,10.583,10.3813,10.5117,400081.04389312,0
+SJT.US,D,20101012,000000,10.4775,10.6576,10.3858,10.5613,502396.28745407,0
+SJT.US,D,20101013,000000,10.6036,10.8017,10.6036,10.6353,465117.95185278,0
+SJT.US,D,20101014,000000,10.7541,10.7665,10.5117,10.663,336673.33479921,0
+SJT.US,D,20101015,000000,10.7477,10.8017,10.5657,10.6135,482821.46863474,0
+SJT.US,D,20101018,000000,10.5811,10.7378,10.5532,10.6405,407494.06531709,0
+SJT.US,D,20101019,000000,10.609,10.663,10.2875,10.3758,430468.32362387,0
+SJT.US,D,20101020,000000,10.4379,10.556,10.4011,10.4676,236289.36378603,0
+SJT.US,D,20101021,000000,10.4676,10.6937,10.41,10.4135,291467.78617558,0
+SJT.US,D,20101022,000000,10.3939,10.4488,10.2722,10.3019,305116.63011573,0
+SJT.US,D,20101025,000000,10.321,10.4135,10.237,10.2614,306749.16067654,0
+SJT.US,D,20101026,000000,10.2075,10.3137,10.1716,10.2614,357927.32790963,0
+SJT.US,D,20101027,000000,10.1434,10.1831,10.0111,10.1434,231240.73526269,0
+SJT.US,D,20101028,000000,10.1497,10.2127,10.0067,10.0768,270449.23284673,0
+SJT.US,D,20101029,000000,10.1003,10.3235,10.0768,10.2784,236336.00751634,0
+SJT.US,D,20101101,000000,10.2776,10.4011,10.1562,10.1758,287053.29027141,0
+SJT.US,D,20101102,000000,10.2245,10.3191,10.1471,10.2543,372360.23074499,0
+SJT.US,D,20101103,000000,10.2346,10.3191,10.0696,10.2776,368924.14261228,0
+SJT.US,D,20101104,000000,10.3452,10.4416,10.2588,10.2875,477718.42242602,0
+SJT.US,D,20101105,000000,10.3623,10.4379,10.2417,10.41,403918.04599346,0
+SJT.US,D,20101108,000000,10.4416,10.5999,10.4416,10.5892,429562.10257789,0
+SJT.US,D,20101109,000000,10.6531,10.8125,10.6207,10.808,479865.14458521,0
+SJT.US,D,20101110,000000,10.9008,10.9386,10.7306,10.9277,358216.07481153,0
+SJT.US,D,20101111,000000,10.908,10.99,10.8143,10.9548,349837.97239619,0
+SJT.US,D,20101112,000000,11.0233,11.0233,10.4875,10.5074,428206.10270392,0
+SJT.US,D,20101115,000000,10.5657,10.7422,10.2543,10.2722,646697.55168239,0
+SJT.US,D,20101116,000000,10.1787,10.2003,10.0236,10.0984,546080.36201766,0
+SJT.US,D,20101117,000000,10.0768,10.2443,10.0606,10.0894,273917.52736462,0
+SJT.US,D,20101118,000000,10.2722,10.2722,10.1057,10.1787,339325.36403675,0
+SJT.US,D,20101119,000000,10.2209,10.2245,10.1092,10.1787,474401.16474911,0
+SJT.US,D,20101122,000000,10.2147,10.5369,10.1057,10.528,544176.85359508,0
+SJT.US,D,20101123,000000,10.4875,10.4875,10.3066,10.3623,443252.03742333,0
+SJT.US,D,20101124,000000,10.3983,10.4875,10.2976,10.3407,492826.54878584,0
+SJT.US,D,20101126,000000,10.2641,10.321,10.1966,10.2497,103504.6586838,0
+SJT.US,D,20101129,000000,10.2722,10.3191,10.1668,10.2614,326034.12202894,0
+SJT.US,D,20101130,000000,10.2346,10.2623,10.1245,10.1497,343009.10816607,0
+SJT.US,D,20101201,000000,10.2875,10.2875,10.1245,10.2417,364461.89241281,0
+SJT.US,D,20101202,000000,10.2976,10.464,10.2497,10.4379,305064.4335604,0
+SJT.US,D,20101203,000000,10.4208,10.4775,10.3813,10.3983,251800.62524351,0
+SJT.US,D,20101206,000000,10.4011,10.4073,10.3066,10.3813,288796.87733293,0
+SJT.US,D,20101207,000000,10.5027,10.5117,10.3668,10.3939,336748.85321971,0
+SJT.US,D,20101208,000000,10.4875,10.4875,10.2976,10.3298,272702.56924659,0
+SJT.US,D,20101209,000000,10.3939,10.3939,10.2722,10.2776,239924.24305504,0
+SJT.US,D,20101210,000000,10.2776,10.3344,10.1471,10.1615,423898.22104046,0
+SJT.US,D,20101213,000000,10.1758,10.2588,10.1471,10.1562,421969.16962272,0
+SJT.US,D,20101214,000000,10.1471,10.1931,10.13,10.1758,351024.05582402,0
+SJT.US,D,20101215,000000,10.1562,10.2003,10.0752,10.0984,465106.84620272,0
+SJT.US,D,20101216,000000,10.0624,10.1057,9.98323,9.99397,388843.23658389,0
+SJT.US,D,20101217,000000,9.99397,10.0345,9.77702,9.84531,506587.55979176,0
+SJT.US,D,20101220,000000,9.77702,9.81759,9.59231,9.77339,625500.19738734,0
+SJT.US,D,20101221,000000,9.77882,9.96609,9.77702,9.93101,377744.24990056,0
+SJT.US,D,20101222,000000,9.92746,10.0236,9.85722,9.9184,339748.48930454,0
+SJT.US,D,20101223,000000,9.94628,10.0696,9.93278,10.0408,415631.17512584,0
+SJT.US,D,20101227,000000,9.98323,10.2038,9.98323,10.1434,316227.83301415,0
+SJT.US,D,20101228,000000,10.13,10.237,10.0858,10.2038,354998.76798528,0
+SJT.US,D,20101229,000000,10.1849,10.3298,10.1481,10.1481,312762.87019125,0
+SJT.US,D,20101230,000000,10.1731,10.2263,10.0777,10.0805,336154.70094079,0
+SJT.US,D,20101231,000000,10.0517,10.0632,9.85633,9.87328,406943.22507346,0
+SJT.US,D,20110103,000000,9.88421,10.0067,9.87791,9.9184,572757.2440589,0
+SJT.US,D,20110104,000000,9.90037,9.98323,9.76806,9.79235,559379.37798052,0
+SJT.US,D,20110105,000000,9.76168,9.80759,9.73843,9.79235,342286.1303463,0
+SJT.US,D,20110106,000000,9.79235,9.87791,9.75711,9.75711,428180.55970876,0
+SJT.US,D,20110107,000000,9.83912,9.89594,9.76625,9.86254,315571.48909481,0
+SJT.US,D,20110110,000000,9.86254,10.0543,9.80759,10.031,427438.70228385,0
+SJT.US,D,20110111,000000,10.1668,10.4379,10.13,10.4208,819519.23586412,0
+SJT.US,D,20110112,000000,10.4596,10.5369,10.4135,10.4676,619610.87115344,0
+SJT.US,D,20110113,000000,10.4073,10.5074,10.3361,10.3731,302268.03087192,0
+SJT.US,D,20110114,000000,10.4307,10.4307,10.2497,10.3543,314001.15017444,0
+SJT.US,D,20110118,000000,10.3813,10.4676,10.2928,10.4262,444824.59747371,0
+SJT.US,D,20110119,000000,10.4416,10.4732,10.2038,10.2722,326353.96475104,0
+SJT.US,D,20110120,000000,10.2679,10.2722,10.0696,10.1931,555413.55033932,0
+SJT.US,D,20110121,000000,10.0984,10.2245,10.0894,10.1716,348675.2108335,0
+SJT.US,D,20110124,000000,10.1716,10.3452,10.1497,10.2588,220497.1293817,0
+SJT.US,D,20110125,000000,10.2209,10.2245,9.44202,9.84531,1678830.0159411,0
+SJT.US,D,20110126,000000,9.84912,10.0624,9.84912,9.96165,511173.08270704,0
+SJT.US,D,20110127,000000,9.97062,10.0236,9.89042,9.92746,342836.97058992,0
+SJT.US,D,20110128,000000,9.90037,10.0661,9.90037,9.97062,354260.24225541,0
+SJT.US,D,20110131,000000,9.97141,10.1921,9.97141,10.174,259281.39113293,0
+SJT.US,D,20110201,000000,10.2283,10.2543,10.0696,10.0858,361758.77718496,0
+SJT.US,D,20110202,000000,10.0858,10.1716,10.0236,10.0752,268444.66300847,0
+SJT.US,D,20110203,000000,10.1092,10.1192,10.0508,10.1021,194022.37017181,0
+SJT.US,D,20110204,000000,10.0752,10.2245,10.0508,10.0543,243543.57441397,0
+SJT.US,D,20110207,000000,10.0508,10.1931,10.0508,10.0752,288058.35160304,0
+SJT.US,D,20110208,000000,10.0508,10.1615,9.98323,10.0696,358200.52690145,0
+SJT.US,D,20110209,000000,10.0858,10.1192,10.0021,10.0606,205444.53127226,0
+SJT.US,D,20110210,000000,9.97062,10.1057,9.97062,10.0624,226822.9076635,0
+SJT.US,D,20110211,000000,10.0796,10.0858,9.97062,9.99761,239265.6780057,0
+SJT.US,D,20110214,000000,9.97515,10.1471,9.97515,10.0941,265084.09329627,0
+SJT.US,D,20110215,000000,10.1562,10.2497,10.0752,10.2003,461057.72618596,0
+SJT.US,D,20110216,000000,10.1831,10.3191,10.1831,10.3137,345040.3315645,0
+SJT.US,D,20110218,000000,10.3253,10.4135,10.3019,10.41,279393.7234158,0
+SJT.US,D,20110222,000000,10.4208,10.5694,10.2875,10.3893,716023.46170038,0
+SJT.US,D,20110223,000000,10.4732,10.5739,10.3596,10.447,458743.30871067,0
+SJT.US,D,20110224,000000,10.7378,10.7378,10.4208,10.4343,306256.06981327,0
+SJT.US,D,20110225,000000,10.4343,10.6036,10.4208,10.556,327582.24964915,0
+SJT.US,D,20110228,000000,10.5837,10.7008,10.5739,10.681,370815.43481978,0
+SJT.US,D,20110301,000000,10.6504,10.681,10.436,10.4991,443795.10371192,0
+SJT.US,D,20110302,000000,10.545,10.5794,10.4433,10.4613,222704.93261629,0
+SJT.US,D,20110303,000000,10.5235,10.5748,10.4991,10.554,349981.23528212,0
+SJT.US,D,20110304,000000,10.5251,10.6036,10.4973,10.583,302765.5639952,0
+SJT.US,D,20110307,000000,10.618,10.7378,10.4775,10.5369,320112.58940982,0
+SJT.US,D,20110308,000000,10.5443,10.6353,10.464,10.5027,293904.36580167,0
+SJT.US,D,20110309,000000,10.4973,10.5613,10.4732,10.5117,187969.79088182,0
+SJT.US,D,20110310,000000,10.4901,10.4901,10.2506,10.3552,382751.78751864,0
+SJT.US,D,20110311,000000,10.2598,10.4649,10.2075,10.428,287688.5334556,0
+SJT.US,D,20110314,000000,10.4551,10.7541,10.4551,10.7259,525954.7029547,0
+SJT.US,D,20110315,000000,10.5162,10.8234,10.4596,10.6991,454909.63830534,0
+SJT.US,D,20110316,000000,10.7477,10.9116,10.5443,10.7477,537726.69203247,0
+SJT.US,D,20110317,000000,10.8143,10.9872,10.7765,10.9548,444180.46976946,0
+SJT.US,D,20110318,000000,10.9927,11.0728,10.9206,10.9574,454964.0559907,0
+SJT.US,D,20110321,000000,11.0781,11.4526,11.042,11.2176,674959.20998909,0
+SJT.US,D,20110322,000000,11.295,11.4932,11.2339,11.3347,323020.04859902,0
+SJT.US,D,20110323,000000,11.3725,11.4878,11.2195,11.3492,536590.58402996,0
+SJT.US,D,20110324,000000,11.46,11.6328,11.3492,11.3915,535795.41948471,0
+SJT.US,D,20110325,000000,11.4753,11.5742,11.2716,11.4095,524942.97823303,0
+SJT.US,D,20110328,000000,11.4284,11.5086,11.2591,11.2716,303554.06515041,0
+SJT.US,D,20110329,000000,11.269,11.4878,11.0485,11.4878,592484.21028422,0
+SJT.US,D,20110330,000000,11.7057,11.8479,11.6139,11.7103,1319674.4031335,0
+SJT.US,D,20110331,000000,11.768,11.8049,11.5959,11.6606,328819.41906733,0
+SJT.US,D,20110401,000000,11.6328,11.6554,11.3446,11.4807,797019.18881548,0
+SJT.US,D,20110404,000000,11.4807,11.6365,11.4239,11.5626,269403.0806098,0
+SJT.US,D,20110405,000000,11.5554,11.7264,11.5303,11.6796,247961.40201315,0
+SJT.US,D,20110406,000000,11.6796,11.7193,11.4348,11.4825,336174.69111093,0
+SJT.US,D,20110407,000000,11.4716,11.5742,11.387,11.4329,317105.17936994,0
+SJT.US,D,20110408,000000,11.4932,11.5303,11.359,11.387,250422.4140694,0
+SJT.US,D,20110411,000000,11.4239,11.4239,11.0485,11.0963,355577.37235412,0
+SJT.US,D,20110412,000000,11.0098,11.0259,10.4722,10.6314,1019613.064931,0
+SJT.US,D,20110413,000000,10.709,10.9097,10.6623,10.8892,407655.09724316,0
+SJT.US,D,20110414,000000,10.9008,11.0907,10.8008,10.9927,350154.48342328,0
+SJT.US,D,20110415,000000,10.9953,11.1862,10.963,11.0818,233868.33207003,0
+SJT.US,D,20110418,000000,11.0611,11.0611,10.7971,10.9602,283885.95887048,0
+SJT.US,D,20110419,000000,11.0295,11.0765,10.9468,11.0494,229660.40125724,0
+SJT.US,D,20110420,000000,11.133,11.1953,10.9953,11.0295,235155.47691354,0
+SJT.US,D,20110421,000000,11.025,11.0881,10.8945,10.963,386012.40638017,0
+SJT.US,D,20110425,000000,10.963,10.971,10.6891,10.7711,451697.88430413,0
+SJT.US,D,20110426,000000,10.7926,10.8351,10.6891,10.7486,423359.5970119,0
+SJT.US,D,20110427,000000,10.7603,10.7656,10.6162,10.6638,426630.21095852,0
+SJT.US,D,20110428,000000,10.6252,10.6927,10.5973,10.6757,515105.59339802,0
+SJT.US,D,20110429,000000,10.7008,10.744,10.4443,10.5973,506163.32395895,0
+SJT.US,D,20110502,000000,10.517,10.563,10.3028,10.3631,566739.09228414,0
+SJT.US,D,20110503,000000,10.3235,10.3749,10.004,10.1182,851330.25993429,0
+SJT.US,D,20110504,000000,10.0652,10.0696,9.88599,9.93545,692056.35827705,0
+SJT.US,D,20110505,000000,9.87328,9.9184,9.66632,9.885,843216.47199068,0
+SJT.US,D,20110506,000000,10.004,10.1859,9.8914,9.96885,469940.02511464,0
+SJT.US,D,20110509,000000,10.0174,10.1553,10.0138,10.0886,325020.17617723,0
+SJT.US,D,20110510,000000,10.1758,10.3344,10.1471,10.2598,428577.03141637,0
+SJT.US,D,20110511,000000,10.2155,10.2885,10.004,10.0543,307194.49724446,0
+SJT.US,D,20110512,000000,10.0003,10.084,9.90756,9.99663,321328.65809283,0
+SJT.US,D,20110513,000000,10.0768,10.1434,9.93545,9.9787,189032.60159383,0
+SJT.US,D,20110516,000000,9.92648,10.0003,9.76806,9.77159,482434.99201218,0
+SJT.US,D,20110517,000000,9.71034,9.80492,9.61765,9.65718,441058.67153383,0
+SJT.US,D,20110518,000000,9.6789,9.8914,9.6789,9.82112,317260.65847097,0
+SJT.US,D,20110519,000000,9.82569,9.95446,9.7833,9.84722,292023.06867923,0
+SJT.US,D,20110520,000000,9.932,10.0768,9.80759,10.0174,270223.78815022,0
+SJT.US,D,20110523,000000,9.93278,10.0752,9.87416,10.0454,300473.35782007,0
+SJT.US,D,20110524,000000,10.1344,10.2245,10.0652,10.1562,282425.56588584,0
+SJT.US,D,20110525,000000,10.1372,10.265,10.121,10.1831,333021.79705511,0
+SJT.US,D,20110526,000000,10.1831,10.2452,10.1372,10.2209,254904.65443903,0
+SJT.US,D,20110527,000000,10.2426,10.3163,10.2012,10.2598,486227.57151226,0
+SJT.US,D,20110531,000000,10.2758,10.4353,10.1462,10.2462,350962.97474863,0
+SJT.US,D,20110601,000000,10.2346,10.3038,10.1182,10.1966,348665.21574845,0
+SJT.US,D,20110602,000000,10.1716,10.2993,10.13,10.2038,287028.85784123,0
+SJT.US,D,20110603,000000,10.121,10.265,10.1021,10.2137,268576.82024433,0
+SJT.US,D,20110606,000000,10.1966,10.2993,10.0543,10.0652,247021.86401693,0
+SJT.US,D,20110607,000000,10.1021,10.1812,9.99131,10.0184,217252.05843028,0
+SJT.US,D,20110608,000000,9.99663,10.4568,9.99663,10.1481,541321.59096122,0
+SJT.US,D,20110609,000000,10.2147,10.4514,10.2147,10.3776,424827.76395161,0
+SJT.US,D,20110610,000000,10.3552,10.4199,10.2326,10.2326,352310.09010253,0
+SJT.US,D,20110613,000000,10.3515,10.3929,9.94727,10.0283,371579.50354483,0
+SJT.US,D,20110614,000000,10.1876,10.2452,10.1471,10.2245,225808.9618118,0
+SJT.US,D,20110615,000000,10.2245,10.3317,10.1021,10.1562,302962.13400151,0
+SJT.US,D,20110616,000000,10.2354,10.2426,10.0632,10.1029,229152.87304889,0
+SJT.US,D,20110617,000000,10.139,10.1948,9.82293,9.87062,455983.55466743,0
+SJT.US,D,20110620,000000,9.95446,9.95446,9.78606,9.90214,353094.1489977,0
+SJT.US,D,20110621,000000,9.9787,10.1318,9.9787,10.0624,194382.19323418,0
+SJT.US,D,20110622,000000,10.0102,10.2056,10.0102,10.0606,251044.33047351,0
+SJT.US,D,20110623,000000,9.93722,10.1812,9.86352,10.1731,338676.79407245,0
+SJT.US,D,20110624,000000,10.1849,10.1849,10.0543,10.0858,186685.97773333,0
+SJT.US,D,20110627,000000,10.0184,10.1444,9.94894,10.1318,168344.99663716,0
+SJT.US,D,20110628,000000,10.1534,10.2362,10.1255,10.1892,152788.20201439,0
+SJT.US,D,20110629,000000,10.1948,10.3191,10.1481,10.2823,171295.76786166,0
+SJT.US,D,20110630,000000,10.3858,10.3858,10.2813,10.3425,171245.79243633,0
+SJT.US,D,20110701,000000,10.3794,10.4064,10.2794,10.3794,183757.41780897,0
+SJT.US,D,20110705,000000,10.41,10.5145,10.3659,10.4613,185367.73706963,0
+SJT.US,D,20110706,000000,10.4775,10.7486,10.4631,10.7325,562347.91824514,0
+SJT.US,D,20110707,000000,10.8351,10.8809,10.7521,10.8125,253008.91997149,0
+SJT.US,D,20110708,000000,10.8125,10.9134,10.736,10.9097,290034.04675109,0
+SJT.US,D,20110711,000000,10.8925,10.9412,10.7469,10.8351,387870.38163745,0
+SJT.US,D,20110712,000000,10.8756,10.8756,10.7486,10.7656,176863.03024344,0
+SJT.US,D,20110713,000000,10.798,10.9035,10.7656,10.8143,209142.71274669,0
+SJT.US,D,20110714,000000,10.8242,10.8873,10.6882,10.736,220557.0998921,0
+SJT.US,D,20110715,000000,10.8404,10.8476,10.7521,10.7711,243320.35084749,0
+SJT.US,D,20110718,000000,10.7333,10.7711,10.6036,10.7116,452667.40755553,0
+SJT.US,D,20110719,000000,10.7846,10.7971,10.6233,10.7325,358216.07481153,0
+SJT.US,D,20110720,000000,10.7846,10.7846,10.618,10.618,352145.72648144,0
+SJT.US,D,20110721,000000,10.6361,10.6964,10.5999,10.6415,588377.34088709,0
+SJT.US,D,20110722,000000,10.691,10.7062,10.5937,10.7008,255928.59537579,0
+SJT.US,D,20110725,000000,10.5999,10.7603,10.5758,10.7163,257319.02276497,0
+SJT.US,D,20110726,000000,10.7325,10.8935,10.6396,10.7711,379414.53967159,0
+SJT.US,D,20110727,000000,10.809,10.809,10.4217,10.4839,432243.00650561,0
+SJT.US,D,20110728,000000,10.4369,10.528,10.3407,10.3596,309696.60020601,0
+SJT.US,D,20110729,000000,10.3038,10.3073,10.0454,10.1553,468487.40608505,0
+SJT.US,D,20110801,000000,10.3073,10.3073,10.1408,10.2065,193620.34563915,0
+SJT.US,D,20110802,000000,10.2326,10.3235,10.0786,10.0867,260238.69816925,0
+SJT.US,D,20110803,000000,10.1462,10.1462,9.81579,10.0759,467666.69854462,0
+SJT.US,D,20110804,000000,9.95889,10.0958,9.63641,9.63641,592993.95962258,0
+SJT.US,D,20110805,000000,9.72558,10.1273,8.80994,9.29983,1762261.2121173,0
+SJT.US,D,20110808,000000,9.13683,9.30873,8.95401,9.00263,1100614.3448711,0
+SJT.US,D,20110809,000000,8.95401,9.7914,8.89637,9.77245,701236.28862769,0
+SJT.US,D,20110810,000000,9.6789,10.1921,9.48162,9.7914,873976.90156391,0
+SJT.US,D,20110811,000000,9.8193,10.6415,9.79673,10.4803,801452.56432477,0
+SJT.US,D,20110812,000000,10.6126,10.7044,10.491,10.6353,443724.02755146,0
+SJT.US,D,20110815,000000,10.6739,10.9529,10.618,10.809,484317.39969963,0
+SJT.US,D,20110816,000000,10.7846,10.7846,10.4613,10.5722,370129.10564524,0
+SJT.US,D,20110817,000000,10.5684,10.7486,10.5684,10.6036,267683.92597844,0
+SJT.US,D,20110818,000000,10.3578,10.5298,10.2687,10.447,538562.94748299,0
+SJT.US,D,20110819,000000,10.3361,10.4631,10.2462,10.2813,319962.66313383,0
+SJT.US,D,20110822,000000,10.4424,10.5208,10.1362,10.2417,422888.7174488,0
+SJT.US,D,20110823,000000,10.2245,10.4424,10.1849,10.4217,386273.38915691,0
+SJT.US,D,20110824,000000,10.4135,10.5999,10.4135,10.583,175936.81902733,0
+SJT.US,D,20110825,000000,10.6306,10.7413,10.2623,10.2948,301945.9670198,0
+SJT.US,D,20110826,000000,10.2669,10.4587,10.1831,10.4587,189957.70224496,0
+SJT.US,D,20110829,000000,10.6199,10.7153,10.5162,10.7,245110.58163932,0
+SJT.US,D,20110830,000000,10.673,10.7404,10.5684,10.673,226310.93719511,0
+SJT.US,D,20110831,000000,10.7558,10.7647,10.4929,10.5353,394498.23360123,0
+SJT.US,D,20110901,000000,10.5218,10.5712,10.2704,10.2957,365143.77932732,0
+SJT.US,D,20110902,000000,10.1822,10.2767,10.1147,10.1524,239682.13988346,0
+SJT.US,D,20110906,000000,10.0067,10.121,9.92746,10.121,262446.50140385,0
+SJT.US,D,20110907,000000,10.2209,10.3009,10.1822,10.2298,287699.63910567,0
+SJT.US,D,20110908,000000,10.1983,10.3154,9.96885,10.0418,449257.972983,0
+SJT.US,D,20110909,000000,9.9787,10.0552,9.89042,9.99308,398136.44456528,0
+SJT.US,D,20110912,000000,9.87328,10.0632,9.81579,9.9922,209315.96088783,0
+SJT.US,D,20110913,000000,9.9922,10.1417,9.96431,10.1029,237255.55534242,0
+SJT.US,D,20110914,000000,10.1868,10.2957,10.0517,10.2012,311996.5803362,0
+SJT.US,D,20110915,000000,10.3253,10.3253,10.1787,10.3057,235145.48182847,0
+SJT.US,D,20110916,000000,10.3858,10.4011,10.2326,10.2993,196444.51245281,0
+SJT.US,D,20110919,000000,10.2137,10.3001,10.0713,10.2245,203756.47246111,0
+SJT.US,D,20110920,000000,10.2308,10.321,10.1173,10.1372,245846.88623918,0
+SJT.US,D,20110921,000000,10.1173,10.2578,10.1173,10.1237,234917.81600197,0
+SJT.US,D,20110922,000000,9.9787,10.0786,9.8014,9.95446,622460.58096226,0
+SJT.US,D,20110923,000000,9.88776,10.0165,9.8275,9.91574,261325.94131144,0
+SJT.US,D,20110926,000000,9.93545,10.0246,9.77882,10.0246,188203.00953336,0
+SJT.US,D,20110927,000000,10.1003,10.3524,10.0723,10.2021,260569.64654144,0
+SJT.US,D,20110928,000000,10.2679,10.2679,9.95889,9.98234,372770.02923269,0
+SJT.US,D,20110929,000000,10.1245,10.2435,9.96885,10.0931,337321.9047635,0
+SJT.US,D,20110930,000000,10.0264,10.1696,9.98234,10.0121,201814.09426328,0
+SJT.US,D,20111003,000000,9.9184,10.0121,9.61298,9.71119,516339.43112117,0
+SJT.US,D,20111004,000000,9.59421,9.8094,9.30511,9.80588,409148.80717803,0
+SJT.US,D,20111005,000000,9.80588,9.97604,9.69595,9.93623,241744.45910208,0
+SJT.US,D,20111006,000000,9.88421,10.0543,9.7752,10.0021,164234.795545,0
+SJT.US,D,20111007,000000,10.0318,10.0318,9.87328,9.88776,296392.0314181,0
+SJT.US,D,20111010,000000,10.0246,10.1678,9.95446,10.121,277925.5564761,0
+SJT.US,D,20111011,000000,10.0246,10.2056,10.004,10.1624,125731.50674063,0
+SJT.US,D,20111012,000000,10.2092,10.2679,10.1506,10.1624,275502.30363011,0
+SJT.US,D,20111013,000000,10.1003,10.2832,10.0418,10.2479,149625.31287349,0
+SJT.US,D,20111014,000000,10.2966,10.3713,10.1859,10.3219,249550.62053864,0
+SJT.US,D,20111017,000000,10.3109,10.3425,10.2219,10.2993,245857.99188925,0
+SJT.US,D,20111018,000000,10.3073,10.4613,10.2263,10.4397,261613.57764834,0
+SJT.US,D,20111019,000000,10.3614,10.5415,10.3524,10.3858,244566.40478572,0
+SJT.US,D,20111020,000000,10.3713,10.4613,10.2182,10.4504,203836.43314165,0
+SJT.US,D,20111021,000000,10.5099,10.6792,10.4803,10.5821,216114.83986276,0
+SJT.US,D,20111024,000000,10.5909,10.6343,10.5443,10.5712,302226.93996664,0
+SJT.US,D,20111025,000000,10.5522,10.6199,10.4416,10.5657,316135.65611854,0
+SJT.US,D,20111026,000000,10.673,10.8647,10.4803,10.7946,323901.83721484,0
+SJT.US,D,20111027,000000,10.9521,10.9521,10.7531,10.7946,441078.66170398,0
+SJT.US,D,20111028,000000,10.7486,10.9125,10.7486,10.8971,177262.83364607,0
+SJT.US,D,20111031,000000,10.7665,10.7665,10.6415,10.7062,249833.81461551,0
+SJT.US,D,20111101,000000,10.517,10.7369,10.517,10.7054,253998.43339303,0
+SJT.US,D,20111102,000000,10.7486,10.8433,10.6585,10.7116,176145.60524869,0
+SJT.US,D,20111103,000000,10.7333,10.8117,10.6287,10.7566,192759.65775847,0
+SJT.US,D,20111104,000000,10.6882,10.7965,10.6063,10.7701,326898.14160464,0
+SJT.US,D,20111107,000000,10.7558,10.8971,10.7163,10.8595,232198.04229901,0
+SJT.US,D,20111108,000000,10.8945,10.9448,10.7899,10.9448,140263.24986165,0
+SJT.US,D,20111109,000000,10.8791,11.0466,10.7,10.7082,465481.10661019,0
+SJT.US,D,20111110,000000,10.7899,10.9206,10.7082,10.7729,328390.74097451,0
+SJT.US,D,20111111,000000,10.8791,10.9377,10.8433,10.9206,120409.67922549,0
+SJT.US,D,20111114,000000,10.8595,10.9153,10.7899,10.9052,127988.17483555,0
+SJT.US,D,20111115,000000,10.9313,10.9313,10.8433,10.8647,223682.22982274,0
+SJT.US,D,20111116,000000,10.8495,10.9153,10.7486,10.7946,235213.22629392,0
+SJT.US,D,20111117,000000,10.7828,10.9521,10.6441,10.7163,279959.00100453,0
+SJT.US,D,20111118,000000,10.7206,10.7864,10.6252,10.6638,142544.35038671,0
+SJT.US,D,20111121,000000,10.5965,10.6162,10.3821,10.4739,402724.18861058,0
+SJT.US,D,20111122,000000,10.5145,10.5965,10.4236,10.4929,149996.24158594,0
+SJT.US,D,20111123,000000,10.4596,10.4929,10.3496,10.3623,158432.09338167,0
+SJT.US,D,20111125,000000,10.3398,10.4488,10.2993,10.3109,83984.257549838,0
+SJT.US,D,20111128,000000,10.3957,10.5405,10.3496,10.4343,136198.5819348,0
+SJT.US,D,20111129,000000,10.392,10.5739,10.2993,10.5405,185854.16454284,0
+SJT.US,D,20111130,000000,10.7503,10.8385,10.618,10.6567,237879.69287655,0
+SJT.US,D,20111201,000000,10.6343,10.6864,10.4892,10.556,273215.65028,0
+SJT.US,D,20111202,000000,10.6199,10.7163,10.4892,10.5405,262874.06893166,0
+SJT.US,D,20111205,000000,10.5909,10.6585,10.5306,10.6027,245583.68233244,0
+SJT.US,D,20111206,000000,10.5802,10.5999,10.5369,10.583,299933.62322651,0
+SJT.US,D,20111207,000000,10.556,10.6027,10.556,10.556,214765.50337882,0
+SJT.US,D,20111208,000000,10.5667,10.6595,10.5306,10.5405,525745.91673331,0
+SJT.US,D,20111209,000000,10.6118,10.6441,10.411,10.4596,336536.73530331,0
+SJT.US,D,20111212,000000,10.3866,10.4236,10.1758,10.2948,373328.64343138,0
+SJT.US,D,20111213,000000,10.3281,10.411,10.1787,10.2219,207633.45490172,0
+SJT.US,D,20111214,000000,10.2021,10.2435,9.97604,10.0696,347169.28468356,0
+SJT.US,D,20111215,000000,10.1497,10.1974,10.0328,10.0786,179862.66632825,0
+SJT.US,D,20111216,000000,10.0931,10.1588,10.0786,10.1381,218859.04599589,0
+SJT.US,D,20111219,000000,10.2731,10.2731,9.96067,10.0083,320299.16433104,0
+SJT.US,D,20111220,000000,10.1381,10.2209,10.1182,10.1688,262479.81835405,0
+SJT.US,D,20111221,000000,10.2038,10.2524,10.1147,10.2379,339544.14534318,0
+SJT.US,D,20111222,000000,10.2426,10.3201,10.2298,10.2578,217600.77584258,0
+SJT.US,D,20111223,000000,10.2578,10.3991,10.2462,10.3813,237981.86485722,0
+SJT.US,D,20111227,000000,10.3758,10.5208,10.2984,10.4732,218025.01167537,0
+SJT.US,D,20111228,000000,10.3991,10.4093,10.1444,10.1822,336567.83112353,0
+SJT.US,D,20111229,000000,10.1588,10.2155,10.0462,10.1822,502228.59213795,0
+SJT.US,D,20111230,000000,10.1228,10.2885,9.97417,10.0941,626310.90984268,0
+SJT.US,D,20120103,000000,10.2209,10.2669,10.0462,10.1245,429143.41957012,0
+SJT.US,D,20120104,000000,10.0867,10.1182,9.97781,10.0003,470218.77693147,0
+SJT.US,D,20120105,000000,9.99052,10.0228,9.8517,9.86884,455933.5792421,0
+SJT.US,D,20120106,000000,9.88953,9.94894,9.7833,9.80216,353586.12929595,0
+SJT.US,D,20120109,000000,9.81388,9.86884,9.71215,9.71758,761205.68845889,0
+SJT.US,D,20120110,000000,9.72558,9.81388,9.48445,9.56802,935440.01132995,0
+SJT.US,D,20120111,000000,9.52859,9.53297,9.33035,9.45462,950424.86497394,0
+SJT.US,D,20120112,000000,9.42048,9.44926,9.19801,9.28265,1270548.5600338,0
+SJT.US,D,20120113,000000,9.19801,9.23672,9.14762,9.19168,812130.64687031,0
+SJT.US,D,20120117,000000,9.24305,9.2602,8.9738,8.9738,918247.35445136,0
+SJT.US,D,20120118,000000,8.97471,9.04045,8.47912,8.50234,2179514.9227189,0
+SJT.US,D,20120119,000000,8.48794,8.54799,7.88652,8.14469,3620143.1819315,0
+SJT.US,D,20120120,000000,8.14469,8.22599,7.98449,8.04925,1724504.2229978,0
+SJT.US,D,20120123,000000,8.25355,8.46849,8.20906,8.42365,1564489.5744806,0
+SJT.US,D,20120124,000000,8.43238,8.70007,8.39535,8.45884,1750414.815184,0
+SJT.US,D,20120125,000000,8.48441,8.77122,8.42716,8.7658,1102480.0940835,0
+SJT.US,D,20120126,000000,8.84594,8.86306,8.62624,8.7352,1026320.8775754,0
+SJT.US,D,20120127,000000,8.7604,8.82343,8.65775,8.81082,576539.8284739,0
+SJT.US,D,20120130,000000,8.79013,8.83243,8.72619,8.80633,565464.16365572,0
+SJT.US,D,20120131,000000,8.84325,8.84325,8.62985,8.65324,817209.26064886,0
+SJT.US,D,20120201,000000,8.58301,8.68298,8.56411,8.66406,787168.47720039,0
+SJT.US,D,20120202,000000,8.64245,8.66406,8.52206,8.60823,724924.64023418,0
+SJT.US,D,20120203,000000,8.56411,8.60823,8.3787,8.39448,1238675.3443233,0
+SJT.US,D,20120206,000000,8.34045,8.38835,8.07706,8.27957,1571023.0284189,0
+SJT.US,D,20120207,000000,8.34306,8.38123,8.26714,8.33521,917235.62972968,0
+SJT.US,D,20120208,000000,8.3056,8.32828,8.17466,8.26202,509723.79537248,0
+SJT.US,D,20120209,000000,8.27776,8.31164,8.18754,8.25355,638487.14458314,0
+SJT.US,D,20120210,000000,8.24318,8.25355,8.14802,8.19781,668576.79289192,0
+SJT.US,D,20120213,000000,8.19954,8.23633,8.03158,8.06094,1082355.5455856,0
+SJT.US,D,20120214,000000,8.05266,8.12748,7.9764,7.98449,1353064.650644,0
+SJT.US,D,20120215,000000,8.00539,8.0323,7.76876,7.85104,1375250.4077956,0
+SJT.US,D,20120216,000000,7.82096,8.06436,7.79739,8.0088,929750.58679736,0
+SJT.US,D,20120217,000000,8.05761,8.22015,7.94,8.16521,1019818.5194574,0
+SJT.US,D,20120221,000000,8.25355,8.47298,8.2132,8.4421,1159068.9340324,0
+SJT.US,D,20120222,000000,8.45443,8.49701,8.27083,8.27417,641778.85926489,0
+SJT.US,D,20120223,000000,8.27776,8.39806,8.25355,8.36997,429176.73652034,0
+SJT.US,D,20120224,000000,8.39014,8.47821,8.36997,8.45443,639073.52290702,0
+SJT.US,D,20120227,000000,8.51666,8.53366,8.35349,8.36483,663635.88917429,0
+SJT.US,D,20120228,000000,8.34827,8.38123,8.16521,8.1781,579721.59721991,0
+SJT.US,D,20120229,000000,8.1627,8.30127,8.10471,8.10471,581718.39310309,0
+SJT.US,D,20120301,000000,8.29435,8.47298,8.2278,8.44471,1104650.1381078,0
+SJT.US,D,20120302,000000,8.50144,8.50865,8.38925,8.43057,641401.26716239,0
+SJT.US,D,20120305,000000,8.40861,8.42626,8.29946,8.34045,455464.92080903,0
+SJT.US,D,20120306,000000,8.30298,8.39806,8.23203,8.27336,426754.59423934,0
+SJT.US,D,20120307,000000,8.29946,8.46768,8.25436,8.44121,362364.03511395,0
+SJT.US,D,20120308,000000,8.45354,8.51666,8.39358,8.42273,416323.05712542,0
+SJT.US,D,20120309,000000,8.45354,8.51666,8.42535,8.48703,408139.30358636,0
+SJT.US,D,20120312,000000,8.49701,8.51306,8.31164,8.37691,418746.30997143,0
+SJT.US,D,20120313,000000,8.44471,8.50504,8.31164,8.48794,450115.32916868,0
+SJT.US,D,20120314,000000,8.49701,8.59382,8.44832,8.50234,496907.87518781,0
+SJT.US,D,20120315,000000,8.58932,8.59382,8.48441,8.53366,384906.28363286,0
+SJT.US,D,20120316,000000,8.53279,8.74058,8.53279,8.69829,582284.78125684,0
+SJT.US,D,20120319,000000,8.73609,8.82883,8.67846,8.82164,542518.78003912,0
+SJT.US,D,20120320,000000,8.85224,8.85224,8.66584,8.66584,503432.44460591,0
+SJT.US,D,20120321,000000,8.69829,8.72709,8.63435,8.69829,361104.65439562,0
+SJT.US,D,20120322,000000,8.65955,8.737,8.61634,8.68386,405798.23255089,0
+SJT.US,D,20120323,000000,8.74961,8.86126,8.66584,8.82254,504416.4052024,0
+SJT.US,D,20120326,000000,8.91078,8.91259,8.7307,8.82524,399272.55256778,0
+SJT.US,D,20120327,000000,8.85764,9.21424,8.83065,9.21424,1007424.6139755,0
+SJT.US,D,20120328,000000,9.19986,9.19986,8.9369,9.03683,825304.16898734,0
+SJT.US,D,20120329,000000,8.96211,8.97471,8.87746,8.92068,479279.87682634,0
+SJT.US,D,20120330,000000,8.9567,8.9567,8.71628,8.73789,388530.05725181,0
+SJT.US,D,20120402,000000,8.7307,8.78471,8.4835,8.52115,665303.95781531,0
+SJT.US,D,20120403,000000,8.52025,8.68477,8.50865,8.60102,386115.68892586,0
+SJT.US,D,20120404,000000,8.58301,8.60102,8.51135,8.52025,266744.38798224,0
+SJT.US,D,20120405,000000,8.50865,8.5524,8.47207,8.52025,273419.99424134,0
+SJT.US,D,20120409,000000,8.54799,8.59473,8.39358,8.49701,492606.65691439,0
+SJT.US,D,20120410,000000,8.4835,8.5524,8.29946,8.3308,437177.24683319,0
+SJT.US,D,20120411,000000,8.38043,8.42535,8.17386,8.17628,354454.5911317,0
+SJT.US,D,20120412,000000,8.15243,8.29344,8.09624,8.21834,772104.77344087,0
+SJT.US,D,20120413,000000,8.26714,8.3082,8.12335,8.15072,307885.26867904,0
+SJT.US,D,20120416,000000,8.18153,8.28641,7.75893,7.77928,1197822.0999634,0
+SJT.US,D,20120417,000000,7.80549,7.86581,7.59164,7.64007,1073688.6962684,0
+SJT.US,D,20120418,000000,7.56605,7.58759,7.38768,7.44541,1293529.4817306,0
+SJT.US,D,20120419,000000,7.4291,7.59226,7.34509,7.53896,696431.98440596,0
+SJT.US,D,20120420,000000,7.64241,7.83791,7.54283,7.79314,733544.84582114,0
+SJT.US,D,20120423,000000,7.55968,7.55968,7.16537,7.33301,2726804.6900295,0
+SJT.US,D,20120424,000000,7.31537,7.31537,7.175,7.19292,1595569.846776,0
+SJT.US,D,20120425,000000,7.20489,7.31132,7.07425,7.12142,1415511.7210065,0
+SJT.US,D,20120426,000000,7.15707,7.41983,7.15707,7.37759,1018622.4409445,0
+SJT.US,D,20120427,000000,7.38983,7.47187,7.30682,7.45414,703924.96651046,0
+SJT.US,D,20120430,000000,7.52337,7.6922,7.38292,7.67376,727709.93727259,0
+SJT.US,D,20120501,000000,7.65448,8.23292,7.62036,8.10471,1432757.6850054,0
+SJT.US,D,20120502,000000,8.06094,8.27597,7.88158,7.92354,588040.83968988,0
+SJT.US,D,20120503,000000,7.96236,8.01053,7.7557,7.7801,635318.70261721,0
+SJT.US,D,20120504,000000,7.72759,7.83791,7.67699,7.7663,453846.82759332,0
+SJT.US,D,20120507,000000,7.72355,7.86337,7.66908,7.85339,559006.22813805,0
+SJT.US,D,20120508,000000,7.85339,7.85339,7.59082,7.80962,617423.05808899,0
+SJT.US,D,20120509,000000,7.77199,8.24318,7.71067,8.16773,955344.66795645,0
+SJT.US,D,20120510,000000,8.57672,8.57672,8.14469,8.31612,1120722.2348939,0
+SJT.US,D,20120511,000000,8.31612,8.37781,8.14099,8.16359,451906.67052551,0
+SJT.US,D,20120514,000000,8.2287,8.26382,7.92939,7.97973,436054.46561078,0
+SJT.US,D,20120515,000000,8.02222,8.10319,7.92677,8.02222,463719.75050854,0
+SJT.US,D,20120516,000000,8.00961,8.13254,7.82269,7.85761,444533.62944178,0
+SJT.US,D,20120517,000000,7.83539,7.83791,7.47187,7.48593,862685.78713431,0
+SJT.US,D,20120518,000000,7.51005,7.92038,7.47187,7.91616,732806.32009126,0
+SJT.US,D,20120521,000000,7.92677,8.02482,7.75092,7.86015,434496.34290548,0
+SJT.US,D,20120522,000000,7.85024,7.90229,7.4571,7.47187,1333028.9473466,0
+SJT.US,D,20120523,000000,7.4191,7.46024,7.20038,7.44783,799281.40973542,0
+SJT.US,D,20120524,000000,7.29647,7.49691,7.29647,7.42279,240982.61150706,0
+SJT.US,D,20120525,000000,7.40975,7.5132,7.40344,7.43765,308614.90988885,0
+SJT.US,D,20120529,000000,7.43765,7.44316,7.24712,7.27215,746271.92080522,0
+SJT.US,D,20120530,000000,7.19661,7.19661,6.37054,6.72064,3045894.4490675,0
+SJT.US,D,20120531,000000,6.68417,6.68417,6.11643,6.26853,1460442.9600734,0
+SJT.US,D,20120601,000000,6.17712,6.21765,5.89078,6.02738,1171056.3727216,0
+SJT.US,D,20120604,000000,5.93653,5.95912,5.64081,5.82874,1119399.5519703,0
+SJT.US,D,20120605,000000,5.82551,5.9141,5.71502,5.88764,1444739.5708697,0
+SJT.US,D,20120606,000000,5.95796,6.20819,5.89493,6.18361,916648.1408408,0
+SJT.US,D,20120607,000000,6.09348,6.18361,5.73257,5.78705,929133.11265328,0
+SJT.US,D,20120608,000000,5.71069,5.77256,5.68701,5.72412,810323.75760337,0
+SJT.US,D,20120611,000000,5.72303,5.75545,5.48549,5.51701,994613.13605088,0
+SJT.US,D,20120612,000000,5.60777,5.74104,5.51701,5.71357,863438.75020928,0
+SJT.US,D,20120613,000000,5.63191,5.72699,5.61219,5.66233,678336.43817639,0
+SJT.US,D,20120614,000000,5.68665,5.89862,5.64081,5.83145,1193858.4934522,0
+SJT.US,D,20120615,000000,5.89493,6.11482,5.85728,6.105,698450.99158928,0
+SJT.US,D,20120618,000000,6.0905,6.36272,5.97678,6.25933,503339.15714528,0
+SJT.US,D,20120619,000000,6.24096,6.34595,6.20819,6.29347,552581.60957061,0
+SJT.US,D,20120620,000000,6.3403,6.48174,6.3113,6.41565,354392.39949128,0
+SJT.US,D,20120621,000000,6.4189,6.45744,6.23152,6.25331,512711.21524221,0
+SJT.US,D,20120622,000000,6.284,6.50155,6.22098,6.43365,489262.7456773,0
+SJT.US,D,20120625,000000,6.3546,6.43365,6.2995,6.35865,315604.80604502,0
+SJT.US,D,20120626,000000,6.3546,6.568,6.3546,6.51434,518361.76999953,0
+SJT.US,D,20120627,000000,6.55746,6.94907,6.51434,6.74026,705116.60276332,0
+SJT.US,D,20120628,000000,6.7798,6.90694,6.63203,6.73568,439758.19991024,0
+SJT.US,D,20120629,000000,6.84031,6.90171,6.74026,6.85317,396811.54051153,0
+SJT.US,D,20120702,000000,6.8656,7.01121,6.75584,6.98716,598334.66674288,0
+SJT.US,D,20120703,000000,7.01643,7.21291,6.92161,7.19516,342250.59226607,0
+SJT.US,D,20120705,000000,7.19975,7.34761,7.19975,7.21291,484276.30879435,0
+SJT.US,D,20120706,000000,7.14581,7.20715,7.08566,7.19066,308139.58806572,0
+SJT.US,D,20120709,000000,7.17581,7.42766,7.099,7.4191,492014.72576548,0
+SJT.US,D,20120710,000000,7.4191,7.43225,7.223,7.27983,609634.66569253,0
+SJT.US,D,20120711,000000,7.29565,7.42361,7.223,7.35535,478425.85233571,0
+SJT.US,D,20120712,000000,7.27983,7.29276,7.223,7.27143,384269.92988367,0
+SJT.US,D,20120713,000000,7.27215,7.34239,7.15563,7.17284,321651.83250998,0
+SJT.US,D,20120716,000000,7.21751,7.223,7.05389,7.12142,600711.27585858,0
+SJT.US,D,20120717,000000,7.14501,7.43991,7.12142,7.42054,459911.6230984,0
+SJT.US,D,20120718,000000,7.39588,7.42361,7.3006,7.32538,298716.44397846,0
+SJT.US,D,20120719,000000,7.3522,7.5404,7.34239,7.51383,447672.08615251,0
+SJT.US,D,20120720,000000,7.4291,7.57317,7.39588,7.52186,405940.38487182,0
+SJT.US,D,20120723,000000,7.52186,7.68193,7.45414,7.65764,361428.93937777,0
+SJT.US,D,20120724,000000,7.64494,7.72517,7.42766,7.44783,562310.15903489,0
+SJT.US,D,20120725,000000,7.45854,7.5358,7.23883,7.38677,395641.00499379,0
+SJT.US,D,20120726,000000,7.4291,7.47808,7.37058,7.45414,424370.21116858,0
+SJT.US,D,20120727,000000,7.55814,7.55814,7.39976,7.41055,250981.0282681,0
+SJT.US,D,20120730,000000,7.41983,7.52186,7.41983,7.47808,589765.54714626,0
+SJT.US,D,20120731,000000,7.46961,7.5622,7.4291,7.47278,366614.16739702,0
+SJT.US,D,20120801,000000,7.45854,7.45854,7.03236,7.20715,697481.46833789,0
+SJT.US,D,20120802,000000,7.15932,7.15932,6.85182,7.00094,641289.10009664,0
+SJT.US,D,20120803,000000,7.09828,7.09828,6.40684,6.50417,1173057.6108648,0
+SJT.US,D,20120806,000000,6.56045,6.62482,6.41287,6.60528,549237.69833352,0
+SJT.US,D,20120807,000000,6.61267,6.73764,6.56476,6.63338,491903.66926475,0
+SJT.US,D,20120808,000000,6.60528,6.64877,6.56045,6.59647,277959.98399134,0
+SJT.US,D,20120809,000000,6.61996,6.90099,6.61996,6.90099,400429.76130542,0
+SJT.US,D,20120810,000000,6.87118,6.89522,6.80771,6.87777,420001.24842972,0
+SJT.US,D,20120813,000000,6.85534,6.87353,6.82887,6.87353,347681.25515194,0
+SJT.US,D,20120814,000000,6.91225,7.06361,6.883,7.02166,360808.13353866,0
+SJT.US,D,20120815,000000,7.07595,7.09828,6.89522,6.89522,290352.7789082,0
+SJT.US,D,20120816,000000,6.89522,7.08566,6.89234,7.04291,238842.5527379,0
+SJT.US,D,20120817,000000,7.00535,7.1796,6.90891,7.1796,320476.85473221,0
+SJT.US,D,20120820,000000,7.13159,7.32916,7.10855,7.31537,317013.00247433,0
+SJT.US,D,20120821,000000,7.27983,7.3015,6.92612,6.94205,736948.72756862,0
+SJT.US,D,20120822,000000,6.90891,6.94205,6.80771,6.87777,530228.15710293,0
+SJT.US,D,20120823,000000,6.88127,6.90522,6.76916,6.89522,436638.62280465,0
+SJT.US,D,20120824,000000,6.91673,6.91673,6.79905,6.86264,383360.37714265,0
+SJT.US,D,20120827,000000,6.88649,6.90891,6.38567,6.73764,1684579.4109842,0
+SJT.US,D,20120828,000000,6.73764,6.79905,6.57963,6.59971,684719.96583857,0
+SJT.US,D,20120829,000000,6.43727,6.6377,6.23008,6.26655,797052.50576569,0
+SJT.US,D,20120830,000000,6.22566,6.28022,5.96678,6.24754,897537.53819454,0
+SJT.US,D,20120831,000000,6.29347,6.37946,6.2017,6.26186,305782.96912014,0
+SJT.US,D,20120904,000000,6.43365,6.43365,6.18675,6.27573,483260.14181264,0
+SJT.US,D,20120905,000000,6.29347,6.47356,6.20629,6.47356,450228.60679941,0
+SJT.US,D,20120906,000000,6.50606,6.61817,6.31067,6.48247,640915.95025418,0
+SJT.US,D,20120907,000000,6.47715,6.47715,6.32625,6.34533,469601.30278741,0
+SJT.US,D,20120910,000000,6.21972,6.40954,6.21972,6.40017,410721.36722841,0
+SJT.US,D,20120911,000000,6.42845,6.47356,6.37054,6.42375,372537.92114616,0
+SJT.US,D,20120912,000000,6.40954,6.42375,6.27573,6.32102,396914.82305721,0
+SJT.US,D,20120913,000000,6.22566,6.3546,6.21224,6.3546,590751.72887277,0
+SJT.US,D,20120914,000000,6.41565,6.57576,6.38567,6.49751,393027.84553153,0
+SJT.US,D,20120917,000000,6.45348,6.59971,6.44789,6.52334,277766.74568006,0
+SJT.US,D,20120918,000000,6.43727,6.44114,6.12733,6.16515,616795.58885985,0
+SJT.US,D,20120919,000000,6.18235,6.31589,6.15578,6.26987,363119.21931894,0
+SJT.US,D,20120920,000000,6.31067,6.43365,6.26655,6.35073,319057.55265284,0
+SJT.US,D,20120921,000000,6.35073,6.39493,6.23008,6.25655,300642.16370118,0
+SJT.US,D,20120924,000000,6.24754,6.29878,6.15047,6.21224,373433.03654207,0
+SJT.US,D,20120925,000000,6.21224,6.26987,6.15047,6.19593,387917.02536777,0
+SJT.US,D,20120926,000000,6.16975,6.24386,6.14679,6.23097,211296.09829593,0
+SJT.US,D,20120927,000000,6.24096,6.5103,6.19593,6.44195,536251.86170273,0
+SJT.US,D,20120928,000000,6.4054,6.55351,6.4054,6.51983,324467.11480359,0
+SJT.US,D,20121001,000000,6.53198,6.85534,6.53198,6.75881,545335.17289773,0
+SJT.US,D,20121002,000000,6.77439,6.82824,6.57963,6.61879,382264.24948041,0
+SJT.US,D,20121003,000000,6.57638,6.61402,6.39566,6.44195,307118.97882397,0
+SJT.US,D,20121004,000000,6.53632,6.55351,6.38018,6.50218,244064.4294024,0
+SJT.US,D,20121005,000000,6.49814,6.64715,6.24826,6.3546,395237.86989612,0
+SJT.US,D,20121008,000000,6.3403,6.44195,6.29347,6.38621,250081.47061216,0
+SJT.US,D,20121009,000000,6.40017,6.63338,6.40017,6.62213,320071.49850454,0
+SJT.US,D,20121010,000000,6.57638,6.61402,6.41016,6.43798,334575.47750037,0
+SJT.US,D,20121011,000000,6.49327,6.85534,6.36272,6.78205,567616.43863993,0
+SJT.US,D,20121012,000000,6.75512,6.79556,6.67742,6.75512,208810.6538095,0
+SJT.US,D,20121015,000000,6.71172,6.77439,6.55351,6.75512,528899.92135415,0
+SJT.US,D,20121016,000000,6.74871,6.85534,6.61402,6.70955,497596.42549236,0
+SJT.US,D,20121017,000000,6.69065,6.77007,6.60943,6.73486,336783.28073495,0
+SJT.US,D,20121018,000000,6.70955,6.90099,6.66193,6.75512,342928.03692054,0
+SJT.US,D,20121019,000000,6.73812,6.90099,6.69632,6.79556,402303.2844728,0
+SJT.US,D,20121022,000000,6.74386,6.8431,6.66193,6.80482,375807.42452776,0
+SJT.US,D,20121023,000000,6.70955,6.75512,6.62482,6.67742,249237.44120658,0
+SJT.US,D,20121024,000000,6.66661,6.74386,6.60457,6.61402,270166.03876984,0
+SJT.US,D,20121025,000000,6.61879,6.79556,6.5907,6.61402,239443.36840686,0
+SJT.US,D,20121026,000000,6.62932,6.62932,6.37478,6.41627,358498.1583234,0
+SJT.US,D,20121031,000000,6.35271,6.5888,6.35271,6.47147,359399.93710935,0
+SJT.US,D,20121101,000000,6.45068,6.54821,6.45068,6.5265,203719.82381586,0
+SJT.US,D,20121102,000000,6.53072,6.55234,6.45068,6.48047,235089.95357811,0
+SJT.US,D,20121105,000000,6.42727,6.50551,6.42727,6.47147,210288.81583425,0
+SJT.US,D,20121106,000000,6.49047,6.55684,6.47147,6.51785,269403.0806098,0
+SJT.US,D,20121107,000000,6.46059,6.47147,6.35271,6.3926,449606.69039531,0
+SJT.US,D,20121108,000000,6.38801,6.5356,6.37684,6.45526,340794.64154146,0
+SJT.US,D,20121109,000000,6.46599,6.63283,6.35271,6.46059,483744.34815584,0
+SJT.US,D,20121112,000000,6.43914,6.46059,6.00964,6.05368,553686.62175291,0
+SJT.US,D,20121113,000000,5.97742,6.15633,5.97742,6.08015,365711.27804606,0
+SJT.US,D,20121114,000000,6.06159,6.20891,6.04323,6.09752,268298.06842751,0
+SJT.US,D,20121115,000000,6.09996,6.20891,5.79651,5.85396,598060.35718605,0
+SJT.US,D,20121116,000000,5.82739,6.05801,5.773,6.00964,473448.29997281,0
+SJT.US,D,20121119,000000,6.09752,6.21404,6.04882,6.17595,425800.61889803,0
+SJT.US,D,20121120,000000,6.14813,6.18433,5.96741,6.06611,298305.53492574,0
+SJT.US,D,20121121,000000,5.97219,6.06159,5.72763,5.93653,789603.94626149,0
+SJT.US,D,20121123,000000,5.83974,6.00469,5.8346,5.98245,178988.65166748,0
+SJT.US,D,20121126,000000,5.87918,6.29085,5.87918,6.20891,742401.60175465,0
+SJT.US,D,20121127,000000,6.21404,6.27833,6.00964,6.05801,373925.01684032,0
+SJT.US,D,20121128,000000,5.92833,6.00533,5.89818,5.98299,452299.81053811,0
+SJT.US,D,20121129,000000,5.97281,6.09348,5.84902,6.06159,652883.39877325,0
+SJT.US,D,20121130,000000,6.03874,6.55746,6.03874,6.5356,929939.3828486,0
+SJT.US,D,20121203,000000,6.51866,6.53072,6.24142,6.31381,492808.77974572,0
+SJT.US,D,20121204,000000,6.27303,6.37739,6.26853,6.30464,489573.70387936,0
+SJT.US,D,20121205,000000,6.33749,6.43322,6.30464,6.37739,508685.41709061,0
+SJT.US,D,20121206,000000,6.32498,6.40314,6.20963,6.34867,386749.82154505,0
+SJT.US,D,20121207,000000,6.35271,6.4189,6.15686,6.18801,445497.59986816,0
+SJT.US,D,20121210,000000,6.01875,6.07105,5.89015,5.93697,504374.20373214,0
+SJT.US,D,20121211,000000,5.91734,6.01541,5.82308,5.95094,588359.57184696,0
+SJT.US,D,20121212,000000,5.92833,5.97822,5.70186,5.74762,707484.32735897,0
+SJT.US,D,20121213,000000,5.73753,5.92833,5.73753,5.89366,688891.24800613,0
+SJT.US,D,20121214,000000,5.8545,5.9965,5.77355,5.83037,471732.47703648,0
+SJT.US,D,20121217,000000,5.71538,5.91231,5.71538,5.8545,828012.83704024,0
+SJT.US,D,20121218,000000,5.83514,6.04387,5.83514,5.99119,1161105.7102558,0
+SJT.US,D,20121219,000000,5.96804,6.04387,5.87242,5.94211,957701.28690201,0
+SJT.US,D,20121220,000000,5.95994,5.96281,5.77355,5.8129,1200659.5935571,0
+SJT.US,D,20121221,000000,5.76158,5.87547,5.73753,5.77355,1131744.5925918,0
+SJT.US,D,20121224,000000,5.72763,5.90727,5.72763,5.8129,668886.64052897,0
+SJT.US,D,20121226,000000,5.82308,5.96804,5.77355,5.93267,1299795.289502,0
+SJT.US,D,20121227,000000,5.92654,5.98748,5.79164,5.95048,1154666.6543433,0
+SJT.US,D,20121228,000000,5.92654,6.18136,5.90221,6.13508,1130883.904711,0
+SJT.US,D,20121231,000000,6.08744,6.26384,6.06611,6.20963,1256986.3401642,0
+SJT.US,D,20130102,000000,6.28365,6.43645,6.26853,6.42791,667374.05098898,0
+SJT.US,D,20130103,000000,6.39863,6.59016,6.32831,6.56862,789507.32710585,0
+SJT.US,D,20130104,000000,6.57576,6.62932,6.48669,6.50912,446961.32454783,0
+SJT.US,D,20130107,000000,6.48174,6.51928,6.34362,6.40386,403228.3851239,0
+SJT.US,D,20130108,000000,6.38863,6.50606,6.32831,6.49192,378735.98445209,0
+SJT.US,D,20130109,000000,6.4966,6.72971,6.4567,6.56862,827769.62330362,0
+SJT.US,D,20130110,000000,6.56862,6.73568,6.52263,6.69065,858591.13395225,0
+SJT.US,D,20130111,000000,6.69065,6.87479,6.56476,6.83445,777381.06779074,0
+SJT.US,D,20130114,000000,6.81464,6.85317,6.67237,6.81464,442240.31270164,0
+SJT.US,D,20130115,000000,6.77493,6.91377,6.77493,6.89234,567101.13647652,0
+SJT.US,D,20130116,000000,6.8656,6.98788,6.82445,6.95493,380894.92282637,0
+SJT.US,D,20130117,000000,6.98788,6.99013,6.75512,6.8656,484656.12202686,0
+SJT.US,D,20130118,000000,6.85317,7.19975,6.85317,7.19975,1190236.9409633,0
+SJT.US,D,20130122,000000,7.16167,7.45639,7.03994,7.38768,793426.51101674,0
+SJT.US,D,20130123,000000,7.38444,7.50087,7.3015,7.4626,633709.49392158,0
+SJT.US,D,20130124,000000,7.46719,7.47107,7.2935,7.37138,574109.91223783,0
+SJT.US,D,20130125,000000,7.32609,7.38768,7.26604,7.38444,456252.31139921,0
+SJT.US,D,20130128,000000,7.34375,7.34375,7.08397,7.1407,514847.94231632,0
+SJT.US,D,20130129,000000,7.19815,7.19815,7.02166,7.13925,406365.73126964,0
+SJT.US,D,20130130,000000,7.12962,7.23794,7.0773,7.16096,277579.06019381,0
+SJT.US,D,20130131,000000,7.16096,7.23794,7.06361,7.15349,201253.25893457,0
+SJT.US,D,20130201,000000,7.2319,7.62108,7.17789,7.62108,1049024.1580203,0
+SJT.US,D,20130204,000000,7.59866,7.6164,7.4291,7.45467,366806.29514328,0
+SJT.US,D,20130205,000000,7.45081,7.53733,7.41587,7.51716,366482.01016115,0
+SJT.US,D,20130206,000000,7.49042,7.60496,7.45467,7.58759,381157.0161681,0
+SJT.US,D,20130207,000000,7.58047,7.58759,7.45081,7.49528,405984.80747212,0
+SJT.US,D,20130208,000000,7.51268,7.51268,7.44541,7.49042,164893.36059435,0
+SJT.US,D,20130211,000000,7.54283,7.57012,7.42054,7.45081,632068.07884073,0
+SJT.US,D,20130212,000000,7.42595,7.47107,7.37526,7.47107,1056980.2457329,0
+SJT.US,D,20130213,000000,7.43468,7.6164,7.43468,7.6164,481985.21318421,0
+SJT.US,D,20130214,000000,7.62908,7.73084,7.55093,7.58047,366300.98806495,0
+SJT.US,D,20130215,000000,7.54597,7.55968,7.20634,7.28655,811484.29803604,0
+SJT.US,D,20130219,000000,7.28655,7.44541,7.27,7.40028,660755.08354526,0
+SJT.US,D,20130220,000000,7.43468,7.51268,7.1153,7.20634,775108.85178573,0
+SJT.US,D,20130221,000000,7.15349,7.4291,7.15349,7.41135,359603.17050571,0
+SJT.US,D,20130222,000000,7.43468,7.82512,7.38292,7.82512,718326.77352561,0
+SJT.US,D,20130225,000000,7.86753,8.33341,7.82512,7.88571,996019.11135017,0
+SJT.US,D,20130226,000000,7.89473,8.30127,7.51177,7.60766,361743.22927485,0
+SJT.US,D,20130227,000000,7.903,7.98963,7.67447,7.68743,575733.55827857,0
+SJT.US,D,20130228,000000,7.69383,7.69383,7.37202,7.42279,544589.98377781,0
+SJT.US,D,20130301,000000,7.38129,7.50771,7.32988,7.38129,268304.73181755,0
+SJT.US,D,20130304,000000,7.38129,7.39436,7.23434,7.29808,387291.77726862,0
+SJT.US,D,20130305,000000,7.32988,7.44316,7.223,7.28432,812123.98348026,0
+SJT.US,D,20130306,000000,7.33987,7.38129,7.21291,7.27296,292605.00474308,0
+SJT.US,D,20130307,000000,7.29808,7.55246,7.22903,7.42279,338684.56802751,0
+SJT.US,D,20130308,000000,7.40975,7.58596,7.40344,7.51177,420100.08871538,0
+SJT.US,D,20130311,000000,7.43145,7.74128,7.30763,7.68321,244116.62595774,0
+SJT.US,D,20130312,000000,7.68321,7.78279,7.48754,7.57388,360910.30551934,0
+SJT.US,D,20130313,000000,7.44316,7.83539,7.44316,7.7655,338424.69581579,0
+SJT.US,D,20130314,000000,7.68321,7.7655,7.60101,7.67934,334704.30304121,0
+SJT.US,D,20130315,000000,7.76308,7.87339,7.18473,7.39884,810153.84115726,0
+SJT.US,D,20130318,000000,7.1796,7.71644,7.06866,7.223,560858.6505703,0
+SJT.US,D,20130319,000000,7.21291,7.45414,7.06866,7.29808,379070.2645193,0
+SJT.US,D,20130320,000000,7.30214,7.35283,7.06866,7.20796,197861.59340216,0
+SJT.US,D,20130321,000000,7.17581,7.33987,7.02643,7.06866,675480.06497754,0
+SJT.US,D,20130322,000000,7.05002,7.30763,7.05002,7.14969,382564.1020324,0
+SJT.US,D,20130325,000000,7.13556,7.1796,7.07378,7.09368,167153.3603843,0
+SJT.US,D,20130326,000000,7.0974,7.25712,7.09368,7.25306,531021.10051817,0
+SJT.US,D,20130327,000000,7.19066,7.28215,7.1407,7.15851,214351.2626311,0
+SJT.US,D,20130328,000000,7.15851,7.23883,7.02643,7.03471,253225.48014792,0
+SJT.US,D,20130401,000000,7.12665,7.13041,6.72379,6.85993,854938.48564312,0
+SJT.US,D,20130402,000000,6.85993,7.01256,6.83337,6.98716,387799.30547697,0
+SJT.US,D,20130403,000000,7.07973,7.11675,6.84869,6.85273,335137.42339408,0
+SJT.US,D,20130404,000000,6.81257,6.81814,6.5155,6.65013,798116.42704273,0
+SJT.US,D,20130405,000000,6.54351,6.83815,6.5155,6.73712,466578.34483744,0
+SJT.US,D,20130408,000000,6.71865,7.16222,6.69425,7.02643,417280.36416174,0
+SJT.US,D,20130409,000000,7.01256,7.20796,6.94989,7.10169,388716.63217304,0
+SJT.US,D,20130410,000000,7.10701,7.39884,7.10701,7.27585,499451.06905461,0
+SJT.US,D,20130411,000000,7.38525,7.44316,7.23434,7.27296,347330.31660962,0
+SJT.US,D,20130412,000000,7.26693,7.37202,6.92828,7.1407,346576.24296965,0
+SJT.US,D,20130415,000000,7.05002,7.26162,6.86335,6.91811,366901.80373391,0
+SJT.US,D,20130416,000000,6.96376,7.08864,6.85993,6.99365,267607.29699294,0
+SJT.US,D,20130417,000000,6.96376,6.9787,6.79059,6.95439,233658.43528365,0
+SJT.US,D,20130418,000000,6.95439,7.03471,6.84869,6.99365,388156.90740935,0
+SJT.US,D,20130419,000000,7.01256,7.06136,6.81257,6.88793,717225.09303831,0
+SJT.US,D,20130422,000000,6.89586,7.0466,6.87299,7.0466,469592.41826735,0
+SJT.US,D,20130423,000000,7.01759,7.40344,7.01759,7.34509,488494.23469221,0
+SJT.US,D,20130424,000000,7.35914,7.43145,7.13041,7.17581,410760.23700368,0
+SJT.US,D,20130425,000000,7.15851,7.25712,7.01256,7.19975,298652.03120803,0
+SJT.US,D,20130426,000000,7.1796,7.20796,6.90973,7.06866,239498.89665724,0
+SJT.US,D,20130429,000000,7.06595,7.14501,6.9787,7.08397,261682.43267878,0
+SJT.US,D,20130430,000000,7.05524,7.20796,6.92828,7.18473,393259.95361806,0
+SJT.US,D,20130501,000000,7.13041,7.18473,7.06595,7.13041,167839.68955883,0
+SJT.US,D,20130502,000000,7.11304,7.43765,6.99797,7.16762,218246.01411184,0
+SJT.US,D,20130503,000000,7.20254,7.27296,7.14501,7.17581,223704.44112288,0
+SJT.US,D,20130506,000000,7.13556,7.19066,7.06136,7.08864,165121.02642086,0
+SJT.US,D,20130507,000000,7.07973,7.07973,6.9787,6.98716,368495.46451945,0
+SJT.US,D,20130508,000000,6.9787,7.07973,6.9787,7.05002,226485.29590126,0
+SJT.US,D,20130509,000000,7.01256,7.13041,7.00319,7.12665,158849.66582443,0
+SJT.US,D,20130510,000000,7.03994,7.1796,7.03038,7.1407,141337.16622373,0
+SJT.US,D,20130513,000000,7.14501,7.14501,7.0466,7.0974,176649.80176203,0
+SJT.US,D,20130514,000000,7.09368,7.32681,7.06866,7.16222,323860.74630958,0
+SJT.US,D,20130515,000000,7.16222,7.19975,7.07378,7.12142,202851.36198012,0
+SJT.US,D,20130516,000000,7.11675,7.20796,7.06595,7.12665,249506.19793836,0
+SJT.US,D,20130517,000000,7.15851,7.20254,7.08397,7.19516,204500.55101603,0
+SJT.US,D,20130520,000000,7.24712,7.4571,7.16762,7.39436,383437.00612816,0
+SJT.US,D,20130521,000000,7.34509,7.4191,7.26693,7.37202,410967.91266004,0
+SJT.US,D,20130522,000000,7.35283,7.58272,7.30214,7.39884,343853.13757165,0
+SJT.US,D,20130523,000000,7.32142,7.48754,7.22903,7.47664,133865.28485438,0
+SJT.US,D,20130524,000000,7.39884,7.48204,7.39884,7.43765,122293.19747792,0
+SJT.US,D,20130528,000000,7.51383,7.51383,7.28971,7.36291,179947.06926881,0
+SJT.US,D,20130529,000000,7.34437,7.41272,7.31132,7.35823,186041.85002908,0
+SJT.US,D,20130530,000000,7.34437,7.42766,7.28432,7.34437,158516.49632223,0
+SJT.US,D,20130531,000000,7.34509,7.37282,7.24578,7.31592,303012.10942684,0
+SJT.US,D,20130603,000000,7.2935,7.35283,7.25243,7.32006,145067.55408339,0
+SJT.US,D,20130604,000000,7.31592,7.37138,7.23883,7.34437,175935.70846231,0
+SJT.US,D,20130605,000000,7.29727,7.43064,7.23883,7.36598,282786.49951322,0
+SJT.US,D,20130606,000000,7.33906,7.40182,7.2807,7.32006,145499.56387125,0
+SJT.US,D,20130607,000000,7.31592,7.33906,7.28432,7.32609,137278.05112192,0
+SJT.US,D,20130610,000000,7.3015,7.3975,7.25559,7.34905,150161.71577204,0
+SJT.US,D,20130611,000000,7.25559,7.36219,7.23279,7.3015,143149.60831571,0
+SJT.US,D,20130612,000000,7.30682,7.33906,7.25243,7.25243,160096.83032767,0
+SJT.US,D,20130613,000000,7.22759,7.31132,7.17878,7.3015,203113.45532185,0
+SJT.US,D,20130614,000000,7.2807,7.40182,7.21687,7.32006,197941.55408269,0
+SJT.US,D,20130617,000000,7.33906,7.34437,7.22759,7.32006,166319.32606377,0
+SJT.US,D,20130618,000000,7.28799,7.42208,7.27521,7.2935,245317.14673069,0
+SJT.US,D,20130619,000000,7.30682,7.44693,7.27521,7.31592,188800.4935073,0
+SJT.US,D,20130620,000000,7.27521,7.27521,7.12422,7.17878,399393.60415358,0
+SJT.US,D,20130621,000000,7.1714,7.27215,7.15789,7.22759,412829.21961234,0
+SJT.US,D,20130624,000000,7.19904,7.24405,7.1714,7.23883,268447.9947035,0
+SJT.US,D,20130625,000000,7.23883,7.26072,7.14816,7.23279,270400.36798638,0
+SJT.US,D,20130626,000000,7.22227,7.46116,7.21687,7.38525,270462.5596268,0
+SJT.US,D,20130627,000000,7.40344,7.55968,7.30763,7.53111,338254.77936966,0
+SJT.US,D,20130628,000000,7.47278,7.53653,7.44874,7.52256,126374.52387989,0
+SJT.US,D,20130701,000000,7.49456,7.52256,7.27215,7.50303,119595.63507511,0
+SJT.US,D,20130702,000000,7.45772,7.52256,7.42766,7.51635,201498.69380119,0
+SJT.US,D,20130703,000000,7.45772,7.54507,7.44396,7.50303,85808.915856893,0
+SJT.US,D,20130705,000000,7.49456,7.56426,7.40344,7.54507,93311.893046462,0
+SJT.US,D,20130708,000000,7.54507,7.58759,7.49925,7.51268,143168.48792083,0
+SJT.US,D,20130709,000000,7.51635,7.55968,7.47278,7.49925,112641.27699917,0
+SJT.US,D,20130710,000000,7.45772,7.6164,7.45772,7.57561,232430.15038555,0
+SJT.US,D,20130711,000000,7.59226,7.6164,7.46116,7.51268,232109.19709842,0
+SJT.US,D,20130712,000000,7.55093,7.58759,7.47278,7.53653,116114.01377711,0
+SJT.US,D,20130715,000000,7.56426,7.60982,7.49925,7.49925,247912.53715282,0
+SJT.US,D,20130716,000000,7.49925,7.54507,7.49925,7.51268,186700.41507842,0
+SJT.US,D,20130717,000000,7.49925,7.60982,7.3821,7.49925,308376.13841227,0
+SJT.US,D,20130718,000000,7.47278,7.58759,7.46961,7.50303,147503.02314448,0
+SJT.US,D,20130719,000000,7.49925,7.77857,7.47808,7.76145,349051.692371,0
+SJT.US,D,20130722,000000,7.73895,7.77857,7.59866,7.73336,192017.80033356,0
+SJT.US,D,20130723,000000,7.72759,7.7819,7.6922,7.71949,118174.11186571,0
+SJT.US,D,20130724,000000,7.72436,7.76145,7.66339,7.70022,142630.97445729,0
+SJT.US,D,20130725,000000,7.68491,7.84852,7.59866,7.80296,248716.58621813,0
+SJT.US,D,20130726,000000,7.76389,7.84357,7.72436,7.7557,192243.24503005,0
+SJT.US,D,20130729,000000,7.72517,7.7801,7.71644,7.74931,220148.4119694,0
+SJT.US,D,20130730,000000,7.72913,7.75732,7.64152,7.70113,144110.24704706,0
+SJT.US,D,20130731,000000,7.68662,7.75732,7.55498,7.72913,151549.92203122,0
+SJT.US,D,20130801,000000,7.74128,7.74931,7.66421,7.70581,89148.384833954,0
+SJT.US,D,20130802,000000,7.64152,7.79991,7.6027,7.77541,158181.10569002,0
+SJT.US,D,20130805,000000,7.79496,7.79496,7.67376,7.70581,85469.082964649,0
+SJT.US,D,20130806,000000,7.71238,7.84105,7.70581,7.83259,179496.17987583,0
+SJT.US,D,20130807,000000,7.80549,7.81367,7.71238,7.7901,146429.10678237,0
+SJT.US,D,20130808,000000,7.7801,7.82917,7.64152,7.66908,259062.60982648,0
+SJT.US,D,20130809,000000,7.65367,7.7663,7.59388,7.69311,101063.63679767,0
+SJT.US,D,20130812,000000,7.57633,7.84618,7.57093,7.81367,148845.69623834,0
+SJT.US,D,20130813,000000,7.82917,8.09136,7.81935,7.94506,470640.79163427,0
+SJT.US,D,20130814,000000,7.96982,8.06842,7.94506,7.95749,317088.52089484,0
+SJT.US,D,20130815,000000,7.95163,8.03744,7.8362,7.84618,159488.24070366,0
+SJT.US,D,20130816,000000,7.88077,7.92677,7.8244,7.84105,201930.70358906,0
+SJT.US,D,20130819,000000,7.82917,7.82917,7.74128,7.76308,147447.49489411,0
+SJT.US,D,20130820,000000,7.74128,7.89048,7.72517,7.85196,210644.19663661,0
+SJT.US,D,20130821,000000,7.7663,7.8362,7.71644,7.81367,115758.63297475,0
+SJT.US,D,20130822,000000,7.81367,7.99701,7.75732,7.86753,138812.85196206,0
+SJT.US,D,20130823,000000,7.85691,8.197,7.77541,8.12335,354326.87615584,0
+SJT.US,D,20130826,000000,8.12335,8.24498,8.07616,8.12335,238326.1400095,0
+SJT.US,D,20130827,000000,8.06842,8.18153,8.06842,8.14891,169718.76555126,0
+SJT.US,D,20130828,000000,8.1291,8.27417,8.09136,8.09136,138795.08292193,0
+SJT.US,D,20130829,000000,8.05851,8.10471,7.88077,7.94992,142372.21281059,0
+SJT.US,D,20130830,000000,7.94506,8.01726,7.79811,7.89563,94820.040326425,0
+SJT.US,D,20130903,000000,7.96145,8.05851,7.77541,7.81531,135936.48859306,0
+SJT.US,D,20130904,000000,7.84771,7.85842,7.77037,7.81133,291914.23330853,0
+SJT.US,D,20130905,000000,7.77541,7.89805,7.73552,7.74605,192159.9526545,0
+SJT.US,D,20130906,000000,7.77037,7.85842,7.75407,7.82989,97322.143287955,0
+SJT.US,D,20130909,000000,7.82269,7.87086,7.79811,7.8317,90793.131609822,0
+SJT.US,D,20130910,000000,7.82096,7.97207,7.81133,7.81531,287706.30249572,0
+SJT.US,D,20130911,000000,7.78766,7.91867,7.78766,7.90796,179075.27573806,0
+SJT.US,D,20130912,000000,7.86581,7.86581,7.70346,7.81691,217371.99945106,0
+SJT.US,D,20130913,000000,7.78423,7.86925,7.71238,7.7801,349524.79306413,0
+SJT.US,D,20130916,000000,7.84529,7.89959,7.75246,7.82269,255991.8975812,0
+SJT.US,D,20130917,000000,7.85842,7.89805,7.74128,7.84277,199562.97899341,0
+SJT.US,D,20130918,000000,7.82096,7.82096,7.72517,7.77037,184786.91157078,0
+SJT.US,D,20130919,000000,7.77541,7.978,7.76308,7.91281,204139.61738864,0
+SJT.US,D,20130920,000000,7.94,7.96487,7.77037,7.79585,131327.64381261,0
+SJT.US,D,20130923,000000,7.75019,7.79072,7.68581,7.72031,255871.95656041,0
+SJT.US,D,20130924,000000,7.70528,7.72517,7.57966,7.68581,192640.82730268,0
+SJT.US,D,20130925,000000,7.66339,7.74128,7.66339,7.72517,119173.62037232,0
+SJT.US,D,20130926,000000,7.72913,7.7663,7.59164,7.75407,145347.41646523,0
+SJT.US,D,20130927,000000,7.72913,7.72913,7.55814,7.62908,131565.30472418,0
+SJT.US,D,20130930,000000,7.57966,7.82096,7.57966,7.62108,146282.51220141,0
+SJT.US,D,20131001,000000,7.62908,7.69706,7.58363,7.63351,80258.311950222,0
+SJT.US,D,20131002,000000,7.62908,7.84771,7.58759,7.82989,6517739.4433092,0
+SJT.US,D,20131003,000000,7.7801,7.85339,7.68581,7.71644,153103.60247647,0
+SJT.US,D,20131004,000000,7.6922,7.81133,7.67781,7.73552,125418.32740857,0
+SJT.US,D,20131007,000000,7.67304,7.81531,7.66826,7.7663,63709.782775896,0
+SJT.US,D,20131008,000000,7.74605,7.81531,7.6164,7.63846,96661.357108589,0
+SJT.US,D,20131009,000000,7.63846,7.63846,7.39588,7.47511,237809.72728107,0
+SJT.US,D,20131010,000000,7.53031,7.60424,7.43377,7.44541,145570.64003171,0
+SJT.US,D,20131011,000000,7.40424,7.55814,7.40424,7.54435,103471.34173358,0
+SJT.US,D,20131014,000000,7.5748,7.76308,7.54435,7.74605,183106.62671468,0
+SJT.US,D,20131015,000000,7.7663,7.81133,7.66339,7.68581,130767.91904891,0
+SJT.US,D,20131016,000000,7.70528,7.74128,7.58363,7.62908,146787.81927976,0
+SJT.US,D,20131017,000000,7.58759,7.74605,7.55814,7.69706,133885.2750245,0
+SJT.US,D,20131018,000000,7.74128,7.94334,7.70022,7.91281,251859.4851889,0
+SJT.US,D,20131021,000000,7.90544,8.00124,7.90544,7.978,142673.17592756,0
+SJT.US,D,20131022,000000,7.978,8.07022,7.88319,7.98621,138319.76109882,0
+SJT.US,D,20131023,000000,7.96145,7.96145,7.65764,7.87248,215840.53030595,0
+SJT.US,D,20131024,000000,7.91281,8.07616,7.81133,7.98288,147061.01827155,0
+SJT.US,D,20131025,000000,7.96487,8.00799,7.82096,7.87905,75576.169879291,0
+SJT.US,D,20131028,000000,7.86925,7.90544,7.75407,7.85339,127198.56311534,0
+SJT.US,D,20131029,000000,7.78847,8.03574,7.78847,8.03158,227052.79462001,0
+SJT.US,D,20131030,000000,8.03158,8.03158,7.68023,7.68023,147739.57349103,0
+SJT.US,D,20131031,000000,7.72436,7.73895,7.51268,7.55093,193836.90581558,0
+SJT.US,D,20131101,000000,7.5358,7.60675,7.50843,7.55093,90100.139045243,0
+SJT.US,D,20131104,000000,7.55093,7.67537,7.54507,7.62756,145837.17563347,0
+SJT.US,D,20131105,000000,7.59938,7.63514,7.43522,7.50843,318234.62398241,0
+SJT.US,D,20131106,000000,7.52186,7.66979,7.48123,7.55968,220252.80508008,0
+SJT.US,D,20131107,000000,7.55968,7.64321,7.49303,7.60675,134065.1865557,0
+SJT.US,D,20131108,000000,7.62756,7.62756,7.54121,7.6027,146965.50968092,0
+SJT.US,D,20131111,000000,7.58434,7.66979,7.55417,7.63514,132237.19655363,0
+SJT.US,D,20131112,000000,7.59938,7.71877,7.59938,7.67537,135646.63112614,0
+SJT.US,D,20131113,000000,7.66574,7.71399,7.61873,7.65448,100160.74744671,0
+SJT.US,D,20131114,000000,7.6027,7.79991,7.6027,7.69454,112716.79541967,0
+SJT.US,D,20131115,000000,7.74767,7.84105,7.68023,7.74767,185264.45452395,0
+SJT.US,D,20131118,000000,7.78279,7.83259,7.63514,7.71877,215548.45170901,0
+SJT.US,D,20131119,000000,7.72436,7.76784,7.6318,7.75642,147237.59810772,0
+SJT.US,D,20131120,000000,7.75642,7.79314,7.68987,7.73256,69364.779793256,0
+SJT.US,D,20131121,000000,7.73895,7.81853,7.68023,7.76227,93621.740683509,0
+SJT.US,D,20131122,000000,7.78279,7.78279,7.68023,7.72759,167304.39722529,0
+SJT.US,D,20131125,000000,7.72759,7.7737,7.66574,7.6986,214281.29703564,0
+SJT.US,D,20131126,000000,7.79991,8.06012,7.75327,8.04742,284706.6664109,0
+SJT.US,D,20131127,000000,8.04248,8.08373,7.88237,8.07355,149942.93446559,0
+SJT.US,D,20131129,000000,8.02817,8.2123,8.02817,8.13515,149256.60529106,0
+SJT.US,D,20131202,000000,8.15575,8.30217,8.02394,8.27083,273647.66006785,0
+SJT.US,D,20131203,000000,8.29083,8.35609,8.18502,8.25183,663916.86212114,0
+SJT.US,D,20131204,000000,8.26641,8.29083,8.14099,8.17214,125841.45267636,0
+SJT.US,D,20131205,000000,8.19096,8.46849,8.18502,8.44832,223933.21751442,0
+SJT.US,D,20131206,000000,8.43508,8.44832,8.29685,8.36745,196275.70657169,0
+SJT.US,D,20131209,000000,8.34998,8.80002,8.31956,8.34045,147279.799578,0
+SJT.US,D,20131210,000000,8.35609,8.45795,8.22517,8.44832,149698.61016398,0
+SJT.US,D,20131211,000000,8.46849,8.49253,8.34045,8.40428,166300.44645866,0
+SJT.US,D,20131212,000000,8.39358,8.63254,8.39358,8.49793,209531.41049926,0
+SJT.US,D,20131213,000000,8.54439,8.62083,8.34998,8.4386,148050.5316931,0
+SJT.US,D,20131216,000000,8.48533,8.53007,8.14099,8.16612,236705.82566379,0
+SJT.US,D,20131217,000000,8.14802,8.23633,8.03835,8.17628,118516.16588797,0
+SJT.US,D,20131218,000000,8.17628,8.20213,8.00306,8.0323,144234.63032787,0
+SJT.US,D,20131219,000000,8.01808,8.11316,8.00306,8.01385,134062.96542568,0
+SJT.US,D,20131220,000000,8.04742,8.16017,7.97387,8.02394,180290.23385608,0
+SJT.US,D,20131223,000000,8.04248,8.16612,7.98874,7.98874,156032.16240083,0
+SJT.US,D,20131224,000000,7.97387,8.13515,7.95569,8.04248,112299.2229769,0
+SJT.US,D,20131226,000000,8.06436,8.12748,7.978,8.02394,217571.90115239,0
+SJT.US,D,20131227,000000,8.11821,8.21151,8.03996,8.11145,136882.68997931,0
+SJT.US,D,20131230,000000,8.1401,8.20636,8.04581,8.09714,182971.13778379,0
+SJT.US,D,20131231,000000,8.06264,8.15485,8.05086,8.13515,194622.07527577,0
+SJT.US,D,20140102,000000,8.08202,8.15072,8.05086,8.12487,104173.21881822,0
+SJT.US,D,20140103,000000,8.11145,8.16945,8.07616,8.1401,79358.75429428,0
+SJT.US,D,20140106,000000,8.17548,8.34045,8.06842,8.29603,153767.72035086,0
+SJT.US,D,20140107,000000,8.34396,8.38043,8.26895,8.32828,78987.82558183,0
+SJT.US,D,20140108,000000,8.3082,8.38043,8.16521,8.18412,97774.143245941,0
+SJT.US,D,20140109,000000,8.18412,8.32828,8.11145,8.26895,125800.3617711,0
+SJT.US,D,20140110,000000,8.26895,8.3082,8.15072,8.21924,74495.590127153,0
+SJT.US,D,20140113,000000,8.21673,8.26561,8.1401,8.14802,95305.357234631,0
+SJT.US,D,20140114,000000,8.15072,8.33171,8.14802,8.33171,153233.53858232,0
+SJT.US,D,20140115,000000,8.3725,8.3725,8.23473,8.33171,100130.76219151,0
+SJT.US,D,20140116,000000,8.32828,8.56321,8.25967,8.48533,287738.50888093,0
+SJT.US,D,20140117,000000,8.49433,8.53548,8.19006,8.25095,142602.09976709,0
+SJT.US,D,20140121,000000,8.283,8.42446,8.26561,8.3787,81894.17420603,0
+SJT.US,D,20140122,000000,8.42446,8.71268,8.42003,8.68746,282976.40612947,0
+SJT.US,D,20140123,000000,8.69287,8.7442,8.48963,8.55871,159582.63872928,0
+SJT.US,D,20140124,000000,8.283,8.60823,8.18412,8.53898,331247.11417337,0
+SJT.US,D,20140127,000000,8.54529,8.73879,8.40428,8.51223,210984.02952885,0
+SJT.US,D,20140128,000000,8.4808,8.72798,8.4808,8.53097,371223.01217747,0
+SJT.US,D,20140129,000000,8.45705,8.63704,8.39194,8.53279,187088.00226599,0
+SJT.US,D,20140130,000000,8.5578,8.5578,8.45002,8.46237,126396.73518004,0
+SJT.US,D,20140131,000000,8.48794,8.60553,8.46676,8.51575,135014.71963697,0
+SJT.US,D,20140203,000000,8.52828,8.54888,8.45002,8.51575,174950.63730081,0
+SJT.US,D,20140204,000000,8.53279,8.63344,8.49054,8.56231,156655.18936992,0
+SJT.US,D,20140205,000000,8.56231,8.7442,8.52828,8.63344,186905.86960478,0
+SJT.US,D,20140206,000000,8.70007,8.7586,8.61274,8.62803,125442.75983874,0
+SJT.US,D,20140207,000000,8.59382,8.69108,8.42626,8.44741,975370.37616875,0
+SJT.US,D,20140210,000000,8.46676,8.49054,8.34134,8.34648,272670.36286139,0
+SJT.US,D,20140211,000000,8.37691,8.51846,8.32828,8.45705,203478.83120928,0
+SJT.US,D,20140212,000000,8.45002,8.51846,8.40508,8.47207,232031.45754791,0
+SJT.US,D,20140213,000000,8.47731,8.59382,8.45002,8.53809,137584.56706396,0
+SJT.US,D,20140214,000000,8.57582,8.73879,8.5578,8.71089,181888.33690163,0
+SJT.US,D,20140218,000000,8.71448,8.83065,8.67577,8.72798,176479.88531591,0
+SJT.US,D,20140219,000000,8.72349,8.81264,8.66046,8.7532,194920.81726274,0
+SJT.US,D,20140220,000000,8.76761,8.81264,8.70459,8.77482,136924.89144959,0
+SJT.US,D,20140221,000000,8.78021,8.82164,8.76761,8.80092,135990.90627841,0
+SJT.US,D,20140224,000000,8.79821,8.91349,8.59382,8.59382,268431.33622838,0
+SJT.US,D,20140225,000000,8.57223,8.69647,8.51575,8.60192,189112.56227437,0
+SJT.US,D,20140226,000000,8.46939,8.62624,8.30038,8.59291,441628.39138259,0
+SJT.US,D,20140227,000000,8.5524,8.5803,8.39806,8.42446,541000.63767409,0
+SJT.US,D,20140228,000000,8.44471,8.5614,8.42446,8.50064,190023.22558037,0
+SJT.US,D,20140303,000000,8.50064,8.51666,8.37159,8.37159,111853.88640896,0
+SJT.US,D,20140304,000000,8.34827,8.48963,8.32215,8.39358,868177.53109558,0
+SJT.US,D,20140305,000000,8.41572,8.4808,8.36654,8.36654,74702.155218516,0
+SJT.US,D,20140306,000000,8.36654,8.5614,8.36043,8.43948,171447.91526766,0
+SJT.US,D,20140307,000000,8.46939,8.51395,8.38043,8.40861,77443.029656623,0
+SJT.US,D,20140310,000000,8.38654,8.43508,8.34827,8.41572,85474.635789686,0
+SJT.US,D,20140311,000000,8.44832,8.44832,8.32737,8.33953,134911.43709128,0
+SJT.US,D,20140312,000000,8.31693,8.3308,8.13082,8.18232,166177.17374284,0
+SJT.US,D,20140313,000000,8.23203,8.23203,8.06842,8.20817,294162.01688337,0
+SJT.US,D,20140314,000000,8.23806,8.44471,8.16691,8.39358,186755.9433288,0
+SJT.US,D,20140317,000000,8.39358,8.5524,8.39358,8.50504,160547.71972065,0
+SJT.US,D,20140318,000000,8.50504,8.5614,8.49523,8.53188,116036.27422658,0
+SJT.US,D,20140319,000000,8.50064,8.61634,8.50064,8.57492,111414.10266606,0
+SJT.US,D,20140320,000000,8.54709,8.61634,8.51666,8.53989,91363.962023592,0
+SJT.US,D,20140321,000000,8.59291,8.63615,8.51666,8.53989,193208.32602142,0
+SJT.US,D,20140324,000000,8.5614,8.68477,8.52386,8.66584,255032.36941486,0
+SJT.US,D,20140325,000000,8.69558,8.83694,8.69558,8.82164,318225.73946234,0
+SJT.US,D,20140326,000000,8.83694,8.83694,8.56411,8.59922,182110.44990311,0
+SJT.US,D,20140327,000000,8.60823,8.70007,8.60374,8.68567,258281.88262634,0
+SJT.US,D,20140328,000000,8.75231,8.84325,8.7433,8.80722,135038.04150212,0
+SJT.US,D,20140331,000000,8.79372,8.79821,8.67936,8.72349,102388.54085142,0
+SJT.US,D,20140401,000000,8.78471,8.78471,8.61634,8.65324,149553.12614802,0
+SJT.US,D,20140402,000000,8.64876,8.82254,8.62264,8.80182,69359.226968218,0
+SJT.US,D,20140403,000000,8.79372,8.83154,8.72349,8.78471,133143.4175996,0
+SJT.US,D,20140404,000000,8.81353,8.86035,8.70007,8.71988,102993.79878042,0
+SJT.US,D,20140407,000000,8.71448,8.74689,8.60374,8.61634,98071.774667906,0
+SJT.US,D,20140408,000000,8.60374,8.71448,8.56411,8.65865,165835.11972059,0
+SJT.US,D,20140409,000000,8.67936,8.72798,8.5704,8.70997,135155.7613929,0
+SJT.US,D,20140410,000000,8.69647,8.78021,8.64876,8.72798,133750.89665862,0
+SJT.US,D,20140411,000000,8.70368,8.87837,8.68567,8.84325,128433.51140349,0
+SJT.US,D,20140414,000000,8.87295,8.96569,8.81353,8.84685,298618.71425782,0
+SJT.US,D,20140415,000000,8.84325,8.93959,8.72798,8.79372,122664.12619039,0
+SJT.US,D,20140416,000000,8.79821,8.89187,8.77482,8.83154,126328.99071459,0
+SJT.US,D,20140417,000000,8.84685,8.93959,8.80182,8.81353,203212.29560752,0
+SJT.US,D,20140421,000000,8.80722,8.86035,8.78021,8.83154,63164.495357295,0
+SJT.US,D,20140422,000000,8.84685,8.91259,8.82524,8.87295,147074.34505163,0
+SJT.US,D,20140423,000000,8.89817,9.02154,8.88737,8.98101,204941.44532394,0
+SJT.US,D,20140424,000000,8.99452,8.99452,8.88377,8.92068,187527.7860089,0
+SJT.US,D,20140425,000000,8.88737,8.98101,8.88377,8.97471,95426.408820431,0
+SJT.US,D,20140428,000000,9.01792,9.27369,8.9513,9.19801,258686.12828901,0
+SJT.US,D,20140429,000000,9.20342,9.34391,9.19801,9.20883,129982.74958872,0
+SJT.US,D,20140430,000000,9.24122,9.53383,9.19801,9.49695,301406.23242623,0
+SJT.US,D,20140501,000000,9.50861,9.50861,9.19986,9.2602,208581.87741799,0
+SJT.US,D,20140502,000000,9.24122,9.5824,9.20883,9.51416,358853.53912574,0
+SJT.US,D,20140505,000000,9.46995,9.51416,9.40508,9.41766,105943.45943992,0
+SJT.US,D,20140506,000000,9.39338,9.47447,9.32591,9.4456,106758.6141553,0
+SJT.US,D,20140507,000000,9.52037,9.76711,9.40508,9.43036,241793.3239624,0
+SJT.US,D,20140508,000000,9.45915,9.48445,9.18637,9.22232,212961.94580694,0
+SJT.US,D,20140509,000000,9.25122,9.33305,9.17101,9.20342,98172.836083575,0
+SJT.US,D,20140512,000000,9.25122,9.36999,9.21599,9.23672,137756.70464007,0
+SJT.US,D,20140513,000000,9.27094,9.38809,9.27094,9.34113,84104.198570631,0
+SJT.US,D,20140514,000000,9.3556,9.37631,9.19986,9.2781,101460.10850529,0
+SJT.US,D,20140515,000000,9.26554,9.2781,9.05035,9.18086,221260.08754174,0
+SJT.US,D,20140516,000000,9.20883,9.20883,9.00173,9.11516,209879.01734655,0
+SJT.US,D,20140519,000000,9.12151,9.4456,9.12151,9.43582,193508.17857341,0
+SJT.US,D,20140520,000000,9.4456,9.56802,9.4456,9.47447,165016.63331018,0
+SJT.US,D,20140521,000000,9.47447,9.62927,9.47447,9.58888,195963.63780462,0
+SJT.US,D,20140522,000000,9.56802,9.59327,9.48445,9.55907,153776.60487092,0
+SJT.US,D,20140523,000000,9.59327,9.59327,9.40508,9.41766,104569.69052583,0
+SJT.US,D,20140527,000000,9.41766,9.55907,9.40508,9.51416,147292.01579307,0
+SJT.US,D,20140528,000000,9.48792,9.5484,9.39152,9.41587,119901.04045212,0
+SJT.US,D,20140529,000000,9.44926,9.52404,9.34391,9.45547,144734.38458119,0
+SJT.US,D,20140530,000000,9.39152,9.45547,9.3196,9.36285,145409.60810564,0
+SJT.US,D,20140602,000000,9.41145,9.45547,9.36285,9.44109,197821.61306189,0
+SJT.US,D,20140603,000000,9.43392,9.45547,9.34929,9.43392,127248.53854066,0
+SJT.US,D,20140604,000000,9.4033,9.55907,9.38438,9.54373,83595.55979727,0
+SJT.US,D,20140605,000000,9.52763,9.69062,9.51416,9.67252,174155.47275555,0
+SJT.US,D,20140606,000000,9.66975,9.88865,9.6186,9.82293,145488.45822116,0
+SJT.US,D,20140609,000000,9.84369,9.86066,9.73272,9.76444,101845.47456283,0
+SJT.US,D,20140610,000000,9.76444,9.87791,9.72652,9.87791,60914.490652429,0
+SJT.US,D,20140611,000000,9.8914,9.8914,9.75186,9.84369,104876.20646786,0
+SJT.US,D,20140612,000000,9.8193,9.95623,9.8193,9.87791,118747.1634095,0
+SJT.US,D,20140613,000000,9.94628,9.96254,9.8094,9.96254,117477.7876061,0
+SJT.US,D,20140616,000000,9.98954,10.1372,9.89406,10.0894,179044.17991785,0
+SJT.US,D,20140617,000000,10.0894,10.1372,9.98954,10.0786,111701.73900294,0
+SJT.US,D,20140618,000000,10.0894,10.1337,9.86707,10.0471,173862.28359361,0
+SJT.US,D,20140619,000000,10.0291,10.0624,9.98954,9.99584,79693.034361489,0
+SJT.US,D,20140620,000000,10.0067,10.0671,9.89948,9.96786,105784.64864386,0
+SJT.US,D,20140623,000000,9.99584,9.99584,9.8914,9.94264,151695.40604718,0
+SJT.US,D,20140624,000000,9.86707,9.94264,9.75996,9.78606,259742.27561097,0
+SJT.US,D,20140625,000000,9.76806,9.92106,9.73748,9.79235,225168.16580255,0
+SJT.US,D,20140626,000000,9.8193,9.82197,9.69776,9.81388,100141.86784158,0
+SJT.US,D,20140627,000000,9.72558,9.81388,9.63204,9.72558,139473.63814142,0
+SJT.US,D,20140630,000000,9.72558,9.76349,9.64823,9.72558,131079.98781597,0
+SJT.US,D,20140701,000000,9.73558,9.74368,9.63641,9.64108,91988.099557716,0
+SJT.US,D,20140702,000000,9.65718,9.72558,9.64108,9.70138,105700.2457033,0
+SJT.US,D,20140703,000000,9.70585,9.77339,9.63204,9.64108,106070.06385075,0
+SJT.US,D,20140707,000000,9.64823,9.65718,9.38438,9.45735,160796.48628229,0
+SJT.US,D,20140708,000000,9.45735,9.48068,9.14943,9.25287,261177.12560045,0
+SJT.US,D,20140709,000000,9.23039,9.45735,9.23039,9.36906,291457.79109051,0
+SJT.US,D,20140710,000000,9.32043,9.57621,9.23039,9.53116,146935.52442572,0
+SJT.US,D,20140711,000000,9.55097,9.64823,9.44202,9.51134,136696.11505808,0
+SJT.US,D,20140714,000000,9.50409,9.60584,9.45735,9.4708,107065.13009732,0
+SJT.US,D,20140715,000000,9.50409,9.59231,9.45735,9.53935,139440.32119121,0
+SJT.US,D,20140716,000000,9.57983,9.65718,9.46092,9.59231,118761.60075459,0
+SJT.US,D,20140717,000000,9.53659,9.63204,9.41239,9.42678,124016.79436932,0
+SJT.US,D,20140718,000000,9.47889,9.53935,9.38076,9.46092,131784.08603063,0
+SJT.US,D,20140721,000000,9.45735,9.53659,9.32498,9.42678,143317.30363183,0
+SJT.US,D,20140722,000000,9.43666,9.56278,9.38076,9.38076,153741.06679068,0
+SJT.US,D,20140723,000000,9.38809,9.49159,9.32043,9.32043,151649.87288187,0
+SJT.US,D,20140724,000000,9.30873,9.36906,9.03504,9.17728,291070.20390295,0
+SJT.US,D,20140725,000000,9.10799,9.20609,9.03504,9.13772,121087.12387996,0
+SJT.US,D,20140728,000000,9.14943,9.14943,9.03955,9.10799,152592.74257309,0
+SJT.US,D,20140729,000000,9.10082,9.16022,8.99363,9.00893,282119.0499438,0
+SJT.US,D,20140730,000000,9.00351,9.08368,8.78832,8.9288,229370.54379034,0
+SJT.US,D,20140731,000000,8.84325,8.95219,8.75949,8.82164,271671.96491978,0
+SJT.US,D,20140801,000000,8.74961,8.90538,8.24913,8.81623,466442.85590652,0
+SJT.US,D,20140804,000000,8.81623,9.16022,8.81264,9.09719,212740.94337046,0
+SJT.US,D,20140805,000000,9.11516,9.11516,8.90538,8.95219,137783.35820026,0
+SJT.US,D,20140806,000000,8.94049,9.16022,8.91259,9.02065,135114.67048763,0
+SJT.US,D,20140807,000000,9.02065,9.14943,8.90087,8.97471,145358.52211531,0
+SJT.US,D,20140808,000000,9.01523,9.17728,8.96031,9.15569,90074.596050075,0
+SJT.US,D,20140811,000000,9.19801,9.23407,9.06477,9.07469,103601.27783944,0
+SJT.US,D,20140812,000000,9.06477,9.17283,8.95491,9.14943,143382.82696725,0
+SJT.US,D,20140813,000000,9.21875,9.27186,9.06477,9.12151,126342.31749468,0
+SJT.US,D,20140814,000000,9.18818,9.27186,9.07469,9.16022,204436.1382456,0
+SJT.US,D,20140815,000000,9.20517,9.25746,9.08368,9.25287,523139.4206611,0
+SJT.US,D,20140818,000000,9.25287,9.26287,9.03774,9.23856,147417.50963891,0
+SJT.US,D,20140819,000000,9.17728,9.30873,9.17728,9.25746,136898.23788941,0
+SJT.US,D,20140820,000000,9.21159,9.54287,9.19801,9.46817,161330.66805082,0
+SJT.US,D,20140821,000000,9.51229,9.5726,9.33667,9.51943,177503.82625266,0
+SJT.US,D,20140822,000000,9.54287,9.61394,9.41955,9.60431,90615.441208647,0
+SJT.US,D,20140825,000000,9.6186,9.69595,9.61394,9.6186,112535.77332347,0
+SJT.US,D,20140826,000000,9.74901,9.79587,9.48529,9.52668,152272.89985099,0
+SJT.US,D,20140827,000000,9.57983,9.62831,9.4456,9.53935,119179.17319736,0
+SJT.US,D,20140828,000000,9.52404,9.86254,9.4456,9.84626,233624.00776843,0
+SJT.US,D,20140829,000000,9.84189,9.98954,9.78139,9.95446,169803.16849179,0
+SJT.US,D,20140902,000000,9.94983,9.94983,9.62831,9.64918,120000.99130278,0
+SJT.US,D,20140903,000000,9.6608,9.77616,9.53477,9.55097,156212.07393201,0
+SJT.US,D,20140904,000000,9.59231,9.62831,9.48886,9.5663,165280.94778191,0
+SJT.US,D,20140905,000000,9.53477,9.82569,9.53477,9.79502,129840.59726779,0
+SJT.US,D,20140908,000000,9.79502,9.79502,9.64918,9.73748,138346.41465898,0
+SJT.US,D,20140909,000000,9.75186,9.81759,9.61298,9.69957,101239.10606883,0
+SJT.US,D,20140910,000000,9.68157,9.82569,9.59688,9.82569,73921.42801836,0
+SJT.US,D,20140911,000000,9.75186,9.78863,9.62108,9.695,93372.974121865,0
+SJT.US,D,20140912,000000,9.69957,9.69957,9.47447,9.61298,121713.4825441,0
+SJT.US,D,20140915,000000,9.63641,9.69957,9.50231,9.69957,92964.286199165,0
+SJT.US,D,20140916,000000,9.69957,9.97239,9.68157,9.97239,158654.20638313,0
+SJT.US,D,20140917,000000,9.97239,9.97239,9.8014,9.85093,96355.951731572,0
+SJT.US,D,20140918,000000,9.85633,9.90845,9.65814,9.73748,79043.353832197,0
+SJT.US,D,20140919,000000,9.79502,9.87416,9.67699,9.73272,94537.956814561,0
+SJT.US,D,20140922,000000,9.69957,9.78139,9.64918,9.78139,119881.05028199,0
+SJT.US,D,20140923,000000,9.76806,9.77882,9.57983,9.63298,110135.84234261,0
+SJT.US,D,20140924,000000,9.6005,9.67166,9.55097,9.67166,149064.47754479,0
+SJT.US,D,20140925,000000,9.63641,9.74643,9.56278,9.61765,112982.22045641,0
+SJT.US,D,20140926,000000,9.71405,9.8094,9.59955,9.76253,142549.90321176,0
+SJT.US,D,20140929,000000,9.70042,9.84997,9.65099,9.84997,83821.004493759,0
+SJT.US,D,20140930,000000,9.83646,9.85347,9.705,9.76253,128551.23129427,0
+SJT.US,D,20141001,000000,9.76711,9.8193,9.60431,9.65099,136812.72438384,0
+SJT.US,D,20141002,000000,9.56278,9.65718,9.39793,9.5231,282466.65679111,0
+SJT.US,D,20141003,000000,9.5231,9.56278,9.37184,9.49977,148871.23923351,0
+SJT.US,D,20141006,000000,9.47541,9.53116,9.35737,9.40247,175009.49724619,0
+SJT.US,D,20141007,000000,9.37184,9.48529,9.11968,9.25379,187902.04641638,0
+SJT.US,D,20141008,000000,9.22947,9.34298,8.86216,9.17283,341684.20411232,0
+SJT.US,D,20141009,000000,9.16022,9.24481,8.92518,8.96661,143327.29871689,0
+SJT.US,D,20141010,000000,8.93058,9.06385,8.52477,8.71179,276027.60087856,0
+SJT.US,D,20141013,000000,8.65685,8.78471,8.47559,8.48263,262628.63406504,0
+SJT.US,D,20141014,000000,8.44382,8.53366,8.22185,8.36827,318397.87703848,0
+SJT.US,D,20141015,000000,8.33341,8.52477,8.15927,8.45354,435812.36243918,0
+SJT.US,D,20141016,000000,8.34306,8.85224,8.26561,8.74961,271735.26712521,0
+SJT.US,D,20141017,000000,8.86216,8.9558,8.65324,8.79281,146856.6743102,0
+SJT.US,D,20141020,000000,8.79733,8.83784,8.71628,8.83784,83045.830118639,0
+SJT.US,D,20141021,000000,8.92518,9.11161,8.83784,9.0999,114735.80260299,0
+SJT.US,D,20141022,000000,9.23498,9.23498,8.91167,8.98822,242902.77840474,0
+SJT.US,D,20141023,000000,9.05305,9.06925,8.9558,8.99363,160194.56004832,0
+SJT.US,D,20141024,000000,9.02695,9.02695,8.74961,8.85855,167243.3161499,0
+SJT.US,D,20141027,000000,8.78922,8.86216,8.60464,8.72888,163633.97987604,0
+SJT.US,D,20141028,000000,8.7658,9.00713,8.7352,9.00263,180000.37638916,0
+SJT.US,D,20141029,000000,9.11516,9.22141,8.84325,8.99363,121311.45801143,0
+SJT.US,D,20141030,000000,9.00803,9.09719,8.83154,9.03325,268058.18638592,0
+SJT.US,D,20141031,000000,9.10082,9.42848,9.02333,9.38076,187179.06859659,0
+SJT.US,D,20141103,000000,9.41955,9.433,9.17911,9.29249,186322.82297593,0
+SJT.US,D,20141104,000000,9.18544,9.70405,8.89007,9.46901,716976.32647668,0
+SJT.US,D,20141105,000000,9.5565,9.77339,9.47814,9.72843,245703.62335324,0
+SJT.US,D,20141106,000000,9.71405,9.81483,9.51596,9.81483,238624.88199646,0
+SJT.US,D,20141107,000000,9.76711,9.86884,9.74996,9.79235,235041.08871779,0
+SJT.US,D,20141110,000000,9.88599,9.88599,9.6347,9.84103,248133.53958928,0
+SJT.US,D,20141111,000000,9.8193,9.92648,9.70405,9.88599,262919.60209696,0
+SJT.US,D,20141112,000000,9.86165,9.92914,9.75625,9.84997,166915.69947272,0
+SJT.US,D,20141113,000000,9.77063,9.8193,9.50231,9.52404,339560.8038183,0
+SJT.US,D,20141114,000000,9.46901,9.8094,9.46901,9.69148,214015.87199888,0
+SJT.US,D,20141117,000000,9.64375,9.81483,9.52131,9.62927,260799.53349796,0
+SJT.US,D,20141118,000000,9.5663,9.69148,9.52404,9.56278,298486.55702194,0
+SJT.US,D,20141119,000000,9.57088,9.65908,9.51596,9.56278,185580.96555102,0
+SJT.US,D,20141120,000000,9.48445,9.64918,9.38809,9.5565,113903.98941251,0
+SJT.US,D,20141121,000000,9.65908,9.69595,9.34929,9.37631,131206.59222682,0
+SJT.US,D,20141124,000000,9.31245,9.3646,9.18985,9.25122,216029.32635719,0
+SJT.US,D,20141125,000000,9.31329,9.33398,9.03325,9.03683,162434.56966812,0
+SJT.US,D,20141126,000000,9.03325,9.03683,8.94951,8.9567,133064.56748408,0
+SJT.US,D,20141128,000000,8.93778,8.93778,8.75949,8.83154,185401.05401985,0
+SJT.US,D,20141201,000000,8.77032,8.77032,8.39979,8.4386,268728.96765034,0
+SJT.US,D,20141202,000000,8.43417,8.61994,8.39979,8.4386,164389.16408104,0
+SJT.US,D,20141203,000000,8.43417,8.82073,8.43417,8.5524,301284.07027542,0
+SJT.US,D,20141204,000000,8.50414,8.66046,8.43417,8.50865,221648.78529431,0
+SJT.US,D,20141205,000000,8.5569,8.69377,8.48263,8.53007,176733.09413757,0
+SJT.US,D,20141208,000000,8.43417,8.5569,8.14469,8.26291,272040.67250223,0
+SJT.US,D,20141209,000000,8.17295,8.91167,8.09382,8.76401,746974.90845487,0
+SJT.US,D,20141210,000000,8.61543,8.66676,8.23633,8.36043,356856.74324257,0
+SJT.US,D,20141211,000000,8.27776,8.67125,8.19862,8.33251,274264.0236469,0
+SJT.US,D,20141212,000000,8.30217,8.4386,7.99037,8.02817,302524.57138861,0
+SJT.US,D,20141215,000000,8.11407,8.19862,7.56057,7.59784,410013.93731873,0
+SJT.US,D,20141216,000000,7.47593,7.86103,7.42054,7.53031,607707.83540481,0
+SJT.US,D,20141217,000000,7.50303,7.88319,7.40344,7.66421,532896.84481556,0
+SJT.US,D,20141218,000000,7.781,7.95488,7.20093,7.22975,1104348.0644258,0
+SJT.US,D,20141219,000000,7.26775,7.31681,7.20093,7.27385,1139284.2184265,0
+SJT.US,D,20141222,000000,7.31681,7.39361,7.14745,7.18032,545539.51685909,0
+SJT.US,D,20141223,000000,7.18032,7.50303,7.13475,7.39976,460523.54441742,0
+SJT.US,D,20141224,000000,7.42054,7.45772,7.14745,7.25621,307966.33992457,0
+SJT.US,D,20141226,000000,7.2238,7.50303,7.15349,7.16672,482906.98214031,0
+SJT.US,D,20141229,000000,7.17645,7.41191,7.11016,7.29493,417225.94647638,0
+SJT.US,D,20141230,000000,7.25306,7.57012,7.20166,7.53896,484552.83948119,0
+SJT.US,D,20141231,000000,7.48457,7.57012,7.37679,7.43991,458600.04582473,0
+SJT.US,D,20150102,000000,7.43991,8.15757,7.3967,7.9962,786422.17751547,0
+SJT.US,D,20150105,000000,8.03401,8.07939,7.64088,7.82989,421462.75197937,0
+SJT.US,D,20150106,000000,7.90886,7.90886,7.37138,7.51177,415102.54618235,0
+SJT.US,D,20150107,000000,7.5955,7.67376,7.41191,7.5891,219428.76584464,0
+SJT.US,D,20150108,000000,7.58514,7.66908,7.41191,7.50151,358212.74311652,0
+SJT.US,D,20150109,000000,7.47889,7.50151,7.37138,7.42279,294508.51316567,0
+SJT.US,D,20150112,000000,7.3967,7.3967,6.98635,7.16815,564068.18344149,0
+SJT.US,D,20150113,000000,7.17347,7.49132,7.17347,7.46485,358399.31803775,0
+SJT.US,D,20150114,000000,7.37138,7.69951,7.37138,7.66908,360265.06725007,0
+SJT.US,D,20150115,000000,7.781,7.82096,7.40091,7.4182,273468.85910167,0
+SJT.US,D,20150116,000000,7.46485,7.77541,7.44541,7.61801,199393.06254728,0
+SJT.US,D,20150120,000000,7.51546,7.51546,7.30915,7.32609,362633.90241073,0
+SJT.US,D,20150121,000000,7.34067,7.63602,7.34067,7.5955,261822.36386972,0
+SJT.US,D,20150122,000000,7.61072,7.64088,7.40091,7.47889,188819.37311243,0
+SJT.US,D,20150123,000000,7.3967,7.61072,7.3967,7.45556,164926.67754458,0
+SJT.US,D,20150126,000000,7.45556,7.61072,7.43991,7.50151,133614.29716271,0
+SJT.US,D,20150127,000000,7.46961,7.54931,7.38597,7.47889,162742.19617515,0
+SJT.US,D,20150128,000000,7.60424,7.60424,7.35374,7.36976,206317.43536804,0
+SJT.US,D,20150129,000000,7.34996,7.43847,7.20093,7.34509,336832.14559527,0
+SJT.US,D,20150130,000000,7.25162,7.34996,7.20093,7.30763,218626.93790935,0
+SJT.US,D,20150202,000000,7.30763,7.47808,7.30763,7.40568,194946.36025791,0
+SJT.US,D,20150203,000000,7.43847,7.67934,7.43847,7.55246,204402.82129538,0
+SJT.US,D,20150204,000000,7.46341,7.46341,7.29276,7.33987,180640.06183339,0
+SJT.US,D,20150205,000000,7.34996,7.51464,7.31773,7.45414,163976.0338983,0
+SJT.US,D,20150206,000000,7.48367,7.49691,7.38038,7.47278,90424.424027385,0
+SJT.US,D,20150209,000000,7.47278,7.53896,7.46341,7.51464,83866.537659061,0
+SJT.US,D,20150210,000000,7.54363,7.54363,7.33987,7.44396,207908.87502355,0
+SJT.US,D,20150211,000000,7.38902,7.5884,7.38902,7.58118,177253.94912601,0
+SJT.US,D,20150212,000000,7.64494,7.72112,7.5947,7.67934,131485.34404365,0
+SJT.US,D,20150213,000000,7.73804,7.83079,7.64494,7.80962,380919.35525654,0
+SJT.US,D,20150217,000000,7.83079,8.13586,7.75327,8.13082,424454.61410915,0
+SJT.US,D,20150218,000000,8.04581,8.1464,7.80549,8.05176,397009.22108282,0
+SJT.US,D,20150219,000000,7.90958,8.26202,7.79901,8.25517,502016.47422156,0
+SJT.US,D,20150220,000000,8.2278,8.30127,7.86103,7.978,650184.72580541,0
+SJT.US,D,20150223,000000,7.92533,8.08534,7.62277,8.06932,718939.80540965,0
+SJT.US,D,20150224,000000,8.04581,8.04581,7.72993,7.7663,291581.06380631,0
+SJT.US,D,20150225,000000,7.80549,7.88481,7.75327,7.81449,158793.02700905,0
+SJT.US,D,20150226,000000,7.75642,7.83079,7.4626,7.47664,202028.4333097,0
+SJT.US,D,20150227,000000,7.54283,7.54283,7.37282,7.42685,218491.44897846,0
+SJT.US,D,20150302,000000,7.47664,7.47664,7.33149,7.35823,244926.22784809,0
+SJT.US,D,20150303,000000,7.33834,7.47664,7.30456,7.31059,243973.36307179,0
+SJT.US,D,20150304,000000,7.42685,7.42685,7.12665,7.20796,341074.5039233,0
+SJT.US,D,20150305,000000,7.20796,7.24405,7.15851,7.19364,293201.37815202,0
+SJT.US,D,20150306,000000,7.15851,7.26469,7.10404,7.11016,190590.72429913,0
+SJT.US,D,20150309,000000,7.12665,7.12665,6.77916,6.81464,500495.0001615,0
+SJT.US,D,20150310,000000,6.78988,6.86769,6.72504,6.77916,264307.80835614,0
+SJT.US,D,20150311,000000,6.77916,6.89298,6.77916,6.85759,99376.688551527,0
+SJT.US,D,20150312,000000,6.86139,6.9471,6.72504,6.72504,156375.32698809,0
+SJT.US,D,20150313,000000,6.72504,6.75646,6.60691,6.6612,208072.12807963,0
+SJT.US,D,20150316,000000,6.64059,6.64059,6.34091,6.42727,399985.53530249,0
+SJT.US,D,20150317,000000,6.39404,6.54523,6.38863,6.4054,141373.81486898,0
+SJT.US,D,20150318,000000,6.38863,6.52587,6.32625,6.35271,371478.44212916,0
+SJT.US,D,20150319,000000,6.30842,6.40017,6.1829,6.24259,200465.86834437,0
+SJT.US,D,20150320,000000,6.22566,6.40017,6.22566,6.284,285589.56559173,0
+SJT.US,D,20150323,000000,6.31381,6.40017,6.22566,6.27222,191910.07552785,0
+SJT.US,D,20150324,000000,6.27222,6.4109,6.27222,6.37684,139473.63814142,0
+SJT.US,D,20150325,000000,6.36739,6.47356,6.34723,6.40017,139663.54475768,0
+SJT.US,D,20150326,000000,6.4559,6.61817,6.30464,6.4054,332701.95433299,0
+SJT.US,D,20150327,000000,6.4089,6.50832,6.33209,6.43097,135544.45914547,0
+SJT.US,D,20150330,000000,6.43097,6.53929,6.31805,6.40386,287618.56786014,0
+SJT.US,D,20150331,000000,6.39863,6.44951,6.28247,6.31184,286814.51879483,0
+SJT.US,D,20150401,000000,6.31805,6.53407,6.31805,6.44554,175001.72329115,0
+SJT.US,D,20150402,000000,6.41502,6.48174,6.29734,6.30239,242875.01427955,0
+SJT.US,D,20150406,000000,6.35073,6.4089,6.25069,6.29202,281176.18025258,0
+SJT.US,D,20150407,000000,6.29734,6.41971,6.12795,6.22306,434989.43376874,0
+SJT.US,D,20150408,000000,6.22306,6.33209,6.21359,6.32363,321758.44675069,0
+SJT.US,D,20150409,000000,6.31184,6.38136,6.24096,6.26114,275867.6795175,0
+SJT.US,D,20150410,000000,6.28247,6.35605,6.25069,6.33893,135184.63608309,0
+SJT.US,D,20150413,000000,6.35605,6.38136,6.19593,6.21359,245721.39239335,0
+SJT.US,D,20150414,000000,6.22306,6.25509,6.15957,6.20757,277953.3206013,0
+SJT.US,D,20150415,000000,6.2452,6.35605,6.19593,6.3447,284554.51900491,0
+SJT.US,D,20150416,000000,6.3276,6.55287,6.31184,6.53407,251781.74563838,0
+SJT.US,D,20150417,000000,6.5826,6.59449,6.35073,6.39223,186375.01953129,0
+SJT.US,D,20150420,000000,6.28247,6.3276,5.68665,5.81372,1290764.1748623,0
+SJT.US,D,20150421,000000,5.81372,5.93536,5.76518,5.84458,441523.99827191,0
+SJT.US,D,20150422,000000,5.83424,6.25069,5.81372,6.17712,687641.86237286,0
+SJT.US,D,20150423,000000,6.13877,6.31184,6.105,6.13877,227894.60289558,0
+SJT.US,D,20150424,000000,6.13877,6.20757,5.94616,5.95994,236431.51610697,0
+SJT.US,D,20150427,000000,5.93536,6.02306,5.76103,5.80146,418257.66136821,0
+SJT.US,D,20150428,000000,5.76518,5.91231,5.72303,5.72303,243445.84469332,0
+SJT.US,D,20150429,000000,5.72763,5.78534,5.69691,5.72303,257098.02032851,0
+SJT.US,D,20150430,000000,5.72303,5.77428,5.68062,5.76103,326293.99424065,0
+SJT.US,D,20150501,000000,5.76518,5.89493,5.76518,5.85486,296157.70220156,0
+SJT.US,D,20150504,000000,5.84963,5.94616,5.80146,5.82874,142578.77790194,0
+SJT.US,D,20150505,000000,5.83974,5.90673,5.75004,5.76518,189403.53030629,0
+SJT.US,D,20150506,000000,5.83424,5.83424,5.71737,5.75545,168052.91804025,0
+SJT.US,D,20150507,000000,5.76103,5.76103,5.69691,5.71737,99285.622220928,0
+SJT.US,D,20150508,000000,5.77428,5.85486,5.70898,5.72303,162675.56227471,0
+SJT.US,D,20150511,000000,5.745,5.75004,5.66954,5.66954,199268.67926646,0
+SJT.US,D,20150512,000000,5.66954,5.75545,5.6337,5.71737,118932.62776573,0
+SJT.US,D,20150513,000000,5.745,5.745,5.6491,5.66405,140680.8223044,0
+SJT.US,D,20150514,000000,5.66405,5.73375,5.64415,5.66954,143524.97928818,0
+SJT.US,D,20150515,000000,5.65479,6.12202,5.64415,6.05657,1006577.2528749,0
+SJT.US,D,20150518,000000,6.02945,6.05657,5.80722,5.81885,305947.33274122,0
+SJT.US,D,20150519,000000,5.81885,5.83974,5.71231,5.76932,437588.15588591,0
+SJT.US,D,20150520,000000,5.77428,5.86134,5.72303,5.83974,589837.73387174,0
+SJT.US,D,20150521,000000,5.84458,5.92356,5.76518,5.81885,213109.65095291,0
+SJT.US,D,20150522,000000,5.78534,5.89493,5.76103,5.81372,229604.87300687,0
+SJT.US,D,20150526,000000,5.77896,5.80146,5.70304,5.77428,297404.86670479,0
+SJT.US,D,20150527,000000,5.75004,5.77428,5.64415,5.64415,537136.98201357,0
+SJT.US,D,20150528,000000,5.64415,5.71231,5.61661,5.66405,379471.17848695,0
+SJT.US,D,20150529,000000,5.6337,5.66954,5.58933,5.59464,170445.07506604,0
+SJT.US,D,20150601,000000,5.58933,5.60003,5.4583,5.51161,336089.17760535,0
+SJT.US,D,20150602,000000,5.50071,5.68062,5.48506,5.62245,183006.67586403,0
+SJT.US,D,20150603,000000,5.60003,5.62767,5.50621,5.53853,165516.38756347,0
+SJT.US,D,20150604,000000,5.53853,5.56565,5.4583,5.5595,173675.70867238,0
+SJT.US,D,20150605,000000,5.54421,5.56565,5.4955,5.53853,169503.31593981,0
+SJT.US,D,20150608,000000,5.54951,5.5595,5.46415,5.51649,204005.23902276,0
+SJT.US,D,20150609,000000,5.57058,5.65479,5.57058,5.6337,220185.06061464,0
+SJT.US,D,20150610,000000,5.66954,5.80146,5.66954,5.75004,202771.4012996,0
+SJT.US,D,20150611,000000,5.75004,5.80146,5.66405,5.75004,182952.25817867,0
+SJT.US,D,20150612,000000,5.72303,5.75004,5.68062,5.72763,233399.67363694,0
+SJT.US,D,20150615,000000,5.67459,5.79597,5.61048,5.76103,159449.3709284,0
+SJT.US,D,20150616,000000,5.75004,5.76103,5.68062,5.71231,192633.05334762,0
+SJT.US,D,20150617,000000,5.72303,5.79103,5.69206,5.69691,186566.03671254,0
+SJT.US,D,20150618,000000,5.69691,5.75545,5.58933,5.6491,384513.14362026,0
+SJT.US,D,20150619,000000,5.60003,5.86134,5.58509,5.68665,636487.01700493,0
+SJT.US,D,20150622,000000,5.69206,5.72763,5.66954,5.68062,160587.70006091,0
+SJT.US,D,20150623,000000,5.66954,5.76518,5.65479,5.69206,118346.24944184,0
+SJT.US,D,20150624,000000,5.68665,5.79597,5.6383,5.67459,163239.72929843,0
+SJT.US,D,20150625,000000,5.65479,5.75545,5.65479,5.68665,179165.23150364,0
+SJT.US,D,20150626,000000,5.70304,5.76158,5.64415,5.73978,344281.81566449,0
+SJT.US,D,20150629,000000,5.66954,5.73978,5.66405,5.7179,299848.10972093,0
+SJT.US,D,20150630,000000,5.73429,5.73429,5.65937,5.68062,119845.51220176,0
+SJT.US,D,20150701,000000,5.67459,5.79164,5.61048,5.66954,183767.41289406,0
+SJT.US,D,20150702,000000,5.69691,5.72358,5.6337,5.6383,65797.644989691,0
+SJT.US,D,20150706,000000,5.6491,5.66405,5.53853,5.61048,258456.24133249,0
+SJT.US,D,20150707,000000,5.59464,5.68665,5.5595,5.67459,162402.36328291,0
+SJT.US,D,20150708,000000,5.56565,5.71295,5.5595,5.61661,121566.88796312,0
+SJT.US,D,20150709,000000,5.64415,5.76518,5.6337,5.70304,133286.68048555,0
+SJT.US,D,20150710,000000,5.70898,5.79164,5.65937,5.70304,185846.39058779,0
+SJT.US,D,20150713,000000,5.68062,5.76984,5.66405,5.71295,176965.20222411,0
+SJT.US,D,20150714,000000,5.7179,5.86638,5.70304,5.78617,145307.43612498,0
+SJT.US,D,20150715,000000,5.75041,5.81937,5.66954,5.71295,193414.89111278,0
+SJT.US,D,20150716,000000,5.76158,5.80199,5.70304,5.78617,226117.69888383,0
+SJT.US,D,20150717,000000,5.73429,5.78617,5.68665,5.75041,188690.54757157,0
+SJT.US,D,20150720,000000,5.75041,5.95165,5.69206,5.87143,425391.93097535,0
+SJT.US,D,20150721,000000,5.82487,5.82928,5.75545,5.81937,203056.8165065,0
+SJT.US,D,20150722,000000,5.78617,5.98795,5.71295,5.76518,255619.85830374,0
+SJT.US,D,20150723,000000,5.81406,5.81406,5.68665,5.70898,132344.92135933,0
+SJT.US,D,20150724,000000,5.69691,5.77482,5.69691,5.72358,154467.37630548,0
+SJT.US,D,20150727,000000,5.78617,5.78617,5.68665,5.69691,136689.45166804,0
+SJT.US,D,20150728,000000,5.71295,5.95741,5.70898,5.85036,179807.13807789,0
+SJT.US,D,20150729,000000,5.8833,6.04999,5.79949,5.93833,146933.30329571,0
+SJT.US,D,20150730,000000,5.91122,5.99524,5.69449,5.86944,326507.22272205,0
+SJT.US,D,20150731,000000,5.82802,5.82802,5.62543,5.66152,295004.93572394,0
+SJT.US,D,20150803,000000,5.5975,5.7677,5.55177,5.65702,282583.26611687,0
+SJT.US,D,20150804,000000,5.6664,5.73753,5.59219,5.60833,242572.94059755,0
+SJT.US,D,20150805,000000,5.68359,5.77725,5.56798,5.60833,203717.60268586,0
+SJT.US,D,20150806,000000,5.58311,5.72582,5.56798,5.69449,169809.83188184,0
+SJT.US,D,20150807,000000,5.64146,5.77725,5.56798,5.59219,113546.38748013,0
+SJT.US,D,20150810,000000,5.56798,5.79462,5.56798,5.7677,143925.89325585,0
+SJT.US,D,20150811,000000,5.69999,5.80523,5.67197,5.74762,173476.91753607,0
+SJT.US,D,20150812,000000,5.71538,5.92833,5.71538,5.83207,259544.59503966,0
+SJT.US,D,20150813,000000,5.80523,5.81173,5.58698,5.5975,235776.28275264,0
+SJT.US,D,20150814,000000,5.5975,5.68359,5.518,5.65163,161081.90148918,0
+SJT.US,D,20150817,000000,5.64721,5.66152,5.49712,5.55177,190318.63587233,0
+SJT.US,D,20150818,000000,5.52395,5.72105,5.48703,5.69999,368569.87237494,0
+SJT.US,D,20150819,000000,5.67197,5.75292,5.49235,5.64146,448734.89686455,0
+SJT.US,D,20150820,000000,5.62543,5.78849,5.57267,5.67784,132037.2948523,0
+SJT.US,D,20150821,000000,5.64146,5.75292,5.52395,5.57267,238797.0195726,0
+SJT.US,D,20150824,000000,5.39672,5.67197,5.37142,5.47045,518411.74542487,0
+SJT.US,D,20150825,000000,5.5777,5.69999,5.518,5.55177,412896.96407778,0
+SJT.US,D,20150826,000000,5.65702,5.6664,5.40806,5.47045,666022.49337505,0
+SJT.US,D,20150827,000000,5.4394,5.81783,5.4394,5.59219,525912.50148442,0
+SJT.US,D,20150828,000000,5.55699,5.84352,5.55699,5.74762,223078.08245876,0
+SJT.US,D,20150831,000000,5.73753,5.9006,5.67197,5.82874,385594.83393741,0
+SJT.US,D,20150901,000000,5.71069,5.80021,5.61336,5.63597,153296.84078775,0
+SJT.US,D,20150902,000000,5.6664,5.69449,5.45947,5.58698,272357.18352932,0
+SJT.US,D,20150903,000000,5.56113,5.75292,5.47001,5.48118,219510.94765518,0
+SJT.US,D,20150904,000000,5.4755,5.50196,5.39635,5.42841,320322.48619619,0
+SJT.US,D,20150908,000000,5.41788,5.51764,5.37537,5.42841,256182.91476246,0
+SJT.US,D,20150909,000000,5.44452,5.64146,5.42841,5.5071,208034.36886936,0
+SJT.US,D,20150910,000000,5.53996,5.56716,5.43336,5.4394,78661.319469673,0
+SJT.US,D,20150911,000000,5.43336,5.45417,5.22041,5.24194,224581.78747869,0
+SJT.US,D,20150914,000000,5.178,5.29461,5.10893,5.18367,169473.33068461,0
+SJT.US,D,20150915,000000,5.22041,5.34341,5.12496,5.14666,251481.89308641,0
+SJT.US,D,20150916,000000,5.19456,5.31099,5.14666,5.30578,286656.81856379,0
+SJT.US,D,20150917,000000,5.25869,5.32117,5.18367,5.1888,165686.3040096,0
+SJT.US,D,20150918,000000,5.18367,5.20969,4.92821,4.9816,224964.93240622,0
+SJT.US,D,20150921,000000,5.02403,5.03482,4.83266,4.84331,201453.16063591,0
+SJT.US,D,20150922,000000,4.76919,4.88058,4.64655,4.68904,282517.74278144,0
+SJT.US,D,20150923,000000,4.65709,4.6625,4.38632,4.53517,324838.04351603,0
+SJT.US,D,20150924,000000,4.46565,4.63592,4.41244,4.43405,352884.25221131,0
+SJT.US,D,20150925,000000,4.45008,4.81161,4.42324,4.77415,194868.6207074,0
+SJT.US,D,20150928,000000,4.79197,4.8614,4.67961,4.81341,161279.58206049,0
+SJT.US,D,20150929,000000,4.84528,5.13441,4.7863,5.00016,241399.07338479,0
+SJT.US,D,20150930,000000,5.00016,5.24059,4.94685,5.05923,165676.30892452,0
+SJT.US,D,20151001,000000,5.06462,5.0966,4.93082,5.02691,156698.50140523,0
+SJT.US,D,20151002,000000,5.0324,5.2087,4.96296,5.1933,198402.43856075,0
+SJT.US,D,20151005,000000,5.18736,5.20294,4.90956,4.90956,248363.4265458,0
+SJT.US,D,20151006,000000,4.94162,5.07507,4.89886,5.05923,371166.3733621,0
+SJT.US,D,20151007,000000,5.08075,5.16071,4.92544,5.10209,213542.77130577,0
+SJT.US,D,20151008,000000,5.06984,5.18204,5.0215,5.12361,217464.17634667,0
+SJT.US,D,20151009,000000,5.11803,5.14513,4.92544,4.94162,232243.57546432,0
+SJT.US,D,20151012,000000,4.92544,5.01096,4.82395,4.92029,97567.578154576,0
+SJT.US,D,20151013,000000,4.86635,5.01646,4.84528,4.87193,290203.96319722,0
+SJT.US,D,20151014,000000,4.88814,4.92029,4.68509,4.7493,292630.54773826,0
+SJT.US,D,20151015,000000,4.80217,4.82917,4.6424,4.70058,244020.0068021,0
+SJT.US,D,20151016,000000,4.73831,4.84528,4.56173,4.80764,270757.96991876,0
+SJT.US,D,20151019,000000,4.80764,4.80764,4.61,4.69022,174201.00592086,0
+SJT.US,D,20151020,000000,4.66853,4.70058,4.58325,4.6424,124868.59772995,0
+SJT.US,D,20151021,000000,4.6208,4.6208,4.49222,4.56173,178940.89737216,0
+SJT.US,D,20151022,000000,4.50284,4.66331,4.49222,4.63142,111629.55227747,0
+SJT.US,D,20151023,000000,4.6424,4.66853,4.51913,4.63142,183442.0173469,0
+SJT.US,D,20151026,000000,4.65781,4.70617,4.53527,4.58829,320683.41982358,0
+SJT.US,D,20151027,000000,4.52436,4.57766,4.27836,4.29439,558720.81293116,0
+SJT.US,D,20151028,000000,4.29808,4.4164,4.20163,4.29296,241541.22570574,0
+SJT.US,D,20151029,000000,4.2282,4.28763,4.11025,4.16933,210505.37601069,0
+SJT.US,D,20151030,000000,4.13735,4.16933,4.04569,4.11025,285512.93660623,0
+SJT.US,D,20151102,000000,4.14222,4.33589,4.08332,4.25531,120296.40159473,0
+SJT.US,D,20151103,000000,4.24441,4.45405,4.2282,4.24441,101812.15761262,0
+SJT.US,D,20151104,000000,4.23929,4.27153,4.06694,4.08872,312406.3788239,0
+SJT.US,D,20151105,000000,4.12627,4.12627,3.9651,4.0347,166201.606173,0
+SJT.US,D,20151106,000000,4.02948,4.02948,3.8791,3.90062,162485.65565845,0
+SJT.US,D,20151109,000000,3.8791,3.90062,3.68038,3.69128,347813.41238783,0
+SJT.US,D,20151110,000000,3.71278,3.7714,3.63203,3.64265,258708.33958915,0
+SJT.US,D,20151111,000000,3.63203,3.69128,3.48164,3.48164,165464.19100813,0
+SJT.US,D,20151112,000000,3.48164,3.61059,3.42268,3.50866,249220.78273146,0
+SJT.US,D,20151113,000000,3.4868,3.54072,3.36342,3.47607,210131.11560322,0
+SJT.US,D,20151116,000000,3.50866,3.61059,3.43871,3.5138,254057.29333842,0
+SJT.US,D,20151117,000000,3.50282,3.50282,3.14299,3.16434,547387.49703129,0
+SJT.US,D,20151118,000000,3.17001,3.23476,3.0895,3.10031,424919.94084723,0
+SJT.US,D,20151119,000000,3.06754,3.0895,2.85828,2.90672,677302.50215458,0
+SJT.US,D,20151120,000000,2.88536,2.97118,2.84234,2.93373,404067.97226947,0
+SJT.US,D,20151123,000000,2.91743,3.03016,2.85304,2.9927,426777.91610449,0
+SJT.US,D,20151124,000000,2.97651,3.27725,2.97651,3.12689,295376.9750014,0
+SJT.US,D,20151125,000000,3.15226,3.17919,2.92058,2.95831,382479.69909183,0
+SJT.US,D,20151127,000000,2.95831,2.95831,2.84532,2.92589,144196.87111762,0
+SJT.US,D,20151130,000000,2.8726,3.05511,2.85612,2.94228,409942.86115827,0
+SJT.US,D,20151201,000000,2.95831,3.04458,2.90429,3.01207,229548.23419151,0
+SJT.US,D,20151202,000000,2.99569,3.06077,2.92058,2.92589,250672.29119606,0
+SJT.US,D,20151203,000000,2.92589,2.97983,2.85612,2.86134,171749.98894966,0
+SJT.US,D,20151204,000000,2.8726,2.9477,2.79651,2.81298,267788.31908912,0
+SJT.US,D,20151207,000000,2.73743,2.73743,2.46812,2.47333,686453.55781503,0
+SJT.US,D,20151208,000000,2.41382,2.63496,2.3226,2.54367,198071.49018855,0
+SJT.US,D,20151209,000000,2.55969,2.72124,2.51647,2.53276,4029454.1316003,0
+SJT.US,D,20151210,000000,2.52205,2.58643,2.44101,2.45703,287455.31480406,0
+SJT.US,D,20151211,000000,2.28478,2.38194,2.24165,2.35997,588096.36794024,0
+SJT.US,D,20151214,000000,2.31712,2.41957,2.16619,2.1716,987204.55688693,0
+SJT.US,D,20151215,000000,2.16619,2.27946,2.15026,2.22562,607952.15970641,0
+SJT.US,D,20151216,000000,2.23635,2.24715,2.19329,2.21474,739899.49879311,0
+SJT.US,D,20151217,000000,2.2041,2.23635,2.18249,2.19879,440372.3423593,0
+SJT.US,D,20151218,000000,2.18789,2.25813,2.18249,2.25237,487322.58860948,0
+SJT.US,D,20151221,000000,2.26318,2.53798,2.26318,2.48955,599417.46762503,0
+SJT.US,D,20151222,000000,2.52719,2.52719,2.34918,2.38735,466452.85099161,0
+SJT.US,D,20151223,000000,2.40328,2.67818,2.39211,2.62956,951455.46930075,0
+SJT.US,D,20151224,000000,2.61866,2.64578,2.55969,2.62426,121493.59067264,0
+SJT.US,D,20151228,000000,2.61326,2.63488,2.53276,2.62426,560941.94294585,0
+SJT.US,D,20151229,000000,2.66603,2.67683,2.55258,2.58463,466518.37432704,0
+SJT.US,D,20151230,000000,2.53088,2.57969,2.32476,2.33521,793097.78377457,0
+SJT.US,D,20151231,000000,2.33016,2.3425,2.23283,2.24327,1499820.2635385,0
+SJT.US,D,20160104,000000,2.26516,2.40076,2.26002,2.36825,291135.72723837,0
+SJT.US,D,20160105,000000,2.37357,2.41148,2.24913,2.36825,310615.03746708,0
+SJT.US,D,20160106,000000,2.35196,2.406,2.31837,2.34115,299190.65523659,0
+SJT.US,D,20160107,000000,2.34656,2.69863,2.34115,2.65551,1000911.1502075,0
+SJT.US,D,20160108,000000,2.68233,2.84522,2.66252,2.78003,433407.98919828,0
+SJT.US,D,20160111,000000,2.80154,2.83423,2.53629,2.56319,329899.99881947,0
+SJT.US,D,20160112,000000,2.60112,2.60112,2.406,2.43317,333336.08695218,0
+SJT.US,D,20160113,000000,2.4439,2.47657,2.33016,2.35727,298352.17865604,0
+SJT.US,D,20160114,000000,2.34115,2.48198,2.31423,2.46028,227503.68401299,0
+SJT.US,D,20160115,000000,2.50935,2.53088,2.38428,2.53088,201141.09186882,0
+SJT.US,D,20160119,000000,2.51978,2.54158,2.406,2.43867,198182.54668928,0
+SJT.US,D,20160120,000000,2.42759,2.43857,2.27092,2.31423,443477.48211981,0
+SJT.US,D,20160121,000000,2.28153,2.44955,2.26516,2.43867,153168.0152469,0
+SJT.US,D,20160122,000000,2.57969,2.57969,2.40076,2.49296,197974.87103292,0
+SJT.US,D,20160125,000000,2.47108,2.50791,2.24913,2.28153,199899.48019063,0
+SJT.US,D,20160126,000000,2.27074,2.42211,2.23283,2.38428,137178.10027126,0
+SJT.US,D,20160127,000000,2.35556,2.62721,2.29973,2.62183,240930.41495169,0
+SJT.US,D,20160128,000000,2.54573,2.77409,2.53475,2.75238,225877.81684225,0
+SJT.US,D,20160129,000000,2.77966,3.38882,2.72889,3.38296,550328.27317073,0
+SJT.US,D,20160201,000000,3.31813,3.31813,2.85575,2.87241,700132.38701039,0
+SJT.US,D,20160202,000000,2.82306,2.82306,2.45334,2.46964,365369.22402379,0
+SJT.US,D,20160203,000000,2.51844,2.60021,2.46397,2.58922,213132.97281806,0
+SJT.US,D,20160204,000000,2.65432,2.65432,2.52375,2.57787,142487.71157134,0
+SJT.US,D,20160205,000000,2.54573,2.55096,2.45334,2.53467,199550.76277832,0
+SJT.US,D,20160208,000000,2.5949,2.5949,2.46964,2.49126,153373.46977327,0
+SJT.US,D,20160209,000000,2.52375,2.52375,2.3524,2.42066,162592.26989914,0
+SJT.US,D,20160210,000000,2.40427,2.44786,2.35556,2.42066,82010.783531801,0
+SJT.US,D,20160211,000000,2.40427,2.44254,2.34961,2.40931,199026.57609486,0
+SJT.US,D,20160212,000000,2.41517,2.61632,2.41517,2.58922,186955.84503012,0
+SJT.US,D,20160216,000000,2.6708,2.6708,2.54006,2.61101,159939.13009664,0
+SJT.US,D,20160217,000000,2.66523,2.85585,2.62721,2.78499,504566.3314784,0
+SJT.US,D,20160218,000000,2.87755,2.87755,2.68169,2.68702,116305.03095836,0
+SJT.US,D,20160219,000000,2.64387,2.69251,2.54302,2.58922,123125.01066841,0
+SJT.US,D,20160222,000000,2.66523,2.6862,2.5949,2.62183,85933.299137715,0
+SJT.US,D,20160223,000000,2.64387,2.64387,2.46964,2.51844,138466.35567977,0
+SJT.US,D,20160224,000000,2.46964,2.61039,2.45334,2.55096,85101.485947219,0
+SJT.US,D,20160225,000000,2.5388,2.76796,2.48424,2.73014,198028.17815327,0
+SJT.US,D,20160226,000000,2.74644,2.74644,2.59345,2.60985,145762.76777797,0
+SJT.US,D,20160229,000000,2.58274,2.64792,2.56617,2.61534,116356.1169487,0
+SJT.US,D,20160301,000000,2.59345,2.72465,2.57733,2.64792,84680.581809438,0
+SJT.US,D,20160302,000000,2.64281,2.72465,2.60435,2.68098,105943.45943992,0
+SJT.US,D,20160303,000000,2.68098,2.83234,2.6709,2.78994,213415.05632992,0
+SJT.US,D,20160304,000000,2.801,3.03611,2.78994,3.03016,389342.99083719,0
+SJT.US,D,20160307,000000,3.03016,3.03016,2.88249,2.92643,243038.26733561,0
+SJT.US,D,20160308,000000,2.93742,2.93742,2.68637,2.70807,362457.32257455,0
+SJT.US,D,20160309,000000,2.72465,2.83918,2.65413,2.76796,417009.38629997,0
+SJT.US,D,20160310,000000,2.76796,2.8064,2.71367,2.78994,131007.80109049,0
+SJT.US,D,20160311,000000,2.82291,2.88853,2.6646,2.69729,240780.4886757,0
+SJT.US,D,20160314,000000,2.67008,2.85575,2.67008,2.82291,212609.89669961,0
+SJT.US,D,20160315,000000,2.81208,2.81208,2.71897,2.73014,67846.637428227,0
+SJT.US,D,20160316,000000,2.76274,2.81199,2.73537,2.78443,74149.093844863,0
+SJT.US,D,20160317,000000,2.81208,2.86107,2.75716,2.77912,322829.03141776,0
+SJT.US,D,20160318,000000,2.8064,2.87224,2.76274,2.82291,275671.10951121,0
+SJT.US,D,20160321,000000,2.81208,2.91573,2.76274,2.79543,531468.65821612,0
+SJT.US,D,20160322,000000,2.75716,2.83918,2.75193,2.81713,142357.77546549,0
+SJT.US,D,20160323,000000,2.81713,2.8283,2.74103,2.8064,120682.8782173,0
+SJT.US,D,20160324,000000,2.78443,2.83387,2.7025,2.82291,393182.21406754,0
+SJT.US,D,20160328,000000,2.801,2.81208,2.73023,2.77912,142894.17836403,0
+SJT.US,D,20160329,000000,2.74869,2.79253,2.69935,2.72133,155506.86515235,0
+SJT.US,D,20160330,000000,2.74869,2.81981,2.7325,2.78156,95790.674142837,0
+SJT.US,D,20160331,000000,2.78695,2.83613,2.7657,2.81433,123504.82390092,0
+SJT.US,D,20160401,000000,2.81433,2.83082,2.7325,2.79253,137233.62852163,0
+SJT.US,D,20160404,000000,2.78156,2.83082,2.70503,2.75355,282969.74273943,0
+SJT.US,D,20160405,000000,2.71591,2.78156,2.68295,2.68295,97878.53635663,0
+SJT.US,D,20160406,000000,2.67773,2.72133,2.64496,2.70503,82080.749127263,0
+SJT.US,D,20160407,000000,2.67773,2.77606,2.67773,2.74869,109367.33135753,0
+SJT.US,D,20160408,000000,2.77606,2.81433,2.73789,2.80343,163542.91354544,0
+SJT.US,D,20160411,000000,2.78695,2.83082,2.77606,2.80343,92887.657213658,0
+SJT.US,D,20160412,000000,2.79804,3.038,2.79804,3.02765,281119.54143719,0
+SJT.US,D,20160413,000000,2.95085,3.05458,2.91257,2.9457,134440.55752818,0
+SJT.US,D,20160414,000000,2.95615,3.00162,2.8743,2.93436,117323.4190701,0
+SJT.US,D,20160415,000000,2.9457,2.97001,2.91257,2.94012,120456.32295579,0
+SJT.US,D,20160418,000000,2.93436,3.10402,2.93436,2.98372,111281.94543017,0
+SJT.US,D,20160419,000000,3.02765,3.3554,3.01081,3.26248,225472.46061458,0
+SJT.US,D,20160420,000000,3.20215,3.33633,3.20215,3.32235,90983.038226077,0
+SJT.US,D,20160421,000000,3.34434,3.44816,3.29012,3.40439,260029.91194788,0
+SJT.US,D,20160422,000000,3.43176,3.492,3.4098,3.47005,121963.35967074,0
+SJT.US,D,20160425,000000,3.47005,3.47544,3.42626,3.44816,240854.8965312,0
+SJT.US,D,20160426,000000,3.51929,3.56674,3.4098,3.50839,150417.14572372,0
+SJT.US,D,20160427,000000,3.54883,3.61996,3.48857,3.587,162913.22318628,0
+SJT.US,D,20160428,000000,3.56521,3.72369,3.56521,3.58134,172728.39672112,0
+SJT.US,D,20160429,000000,3.62554,3.86751,3.62554,3.77833,314522.00516287,0
+SJT.US,D,20160502,000000,3.77276,3.77276,3.52702,3.5543,105240.47179027,0
+SJT.US,D,20160503,000000,3.52702,3.60338,3.42816,3.59232,160888.6631779,0
+SJT.US,D,20160504,000000,3.59232,3.67444,3.47454,3.54883,78802.361225604,0
+SJT.US,D,20160505,000000,3.63059,3.6911,3.55973,3.587,111550.70216197,0
+SJT.US,D,20160506,000000,3.58134,3.6911,3.5543,3.57052,83903.186304303,0
+SJT.US,D,20160509,000000,3.53793,3.55973,3.30804,3.36279,192044.45389372,0
+SJT.US,D,20160510,000000,3.39547,3.49552,3.33542,3.39547,232886.59260355,0
+SJT.US,D,20160511,000000,3.45013,3.62139,3.39033,3.52145,108241.21844008,0
+SJT.US,D,20160512,000000,3.56521,3.56521,3.32985,3.39033,133343.31930093,0
+SJT.US,D,20160513,000000,3.34649,3.44456,3.29166,3.34073,239497.78609223,0
+SJT.US,D,20160516,000000,3.38459,3.46049,3.38459,3.40106,183817.38831938,0
+SJT.US,D,20160517,000000,3.47237,3.47237,3.39278,3.42304,123873.53148337,0
+SJT.US,D,20160518,000000,3.40106,3.45573,3.37917,3.41762,157129.40062806,0
+SJT.US,D,20160519,000000,3.37369,3.46643,3.29166,3.42816,122832.9320715,0
+SJT.US,D,20160520,000000,3.42816,3.53793,3.40106,3.43403,111122.02406912,0
+SJT.US,D,20160523,000000,3.37917,3.61996,3.37917,3.50515,139803.47594861,0
+SJT.US,D,20160524,000000,3.53793,3.59232,3.41762,3.57052,112193.7193012,0
+SJT.US,D,20160525,000000,3.57602,3.62554,3.5471,3.58134,150342.73786823,0
+SJT.US,D,20160526,000000,3.57196,3.82364,3.57196,3.65939,240780.4886757,0
+SJT.US,D,20160527,000000,3.68137,3.80177,3.68137,3.80177,97179.990967016,0
+SJT.US,D,20160531,000000,3.77456,3.96592,3.76682,3.83444,178398.94164857,0
+SJT.US,D,20160601,000000,3.83444,4.02058,3.77456,4.01524,172417.43851907,0
+SJT.US,D,20160602,000000,3.9768,4.06982,3.88398,4.03175,129665.12799663,0
+SJT.US,D,20160603,000000,4.00967,4.05334,3.99859,3.99859,108140.15702443,0
+SJT.US,D,20160606,000000,4.03676,4.09143,3.98753,4.04802,135242.38546348,0
+SJT.US,D,20160607,000000,4.03676,4.06982,3.98329,4.04244,111385.22797586,0
+SJT.US,D,20160608,000000,4.04244,4.06982,3.8891,3.90584,160456.65339005,0
+SJT.US,D,20160609,000000,3.85634,3.94953,3.85634,3.90584,215851.63595601,0
+SJT.US,D,20160610,000000,3.91665,4.00813,3.72523,3.78544,343575.49631983,0
+SJT.US,D,20160613,000000,3.79051,3.8457,3.71991,3.75224,168327.22759705,0
+SJT.US,D,20160614,000000,3.72523,3.8275,3.72523,3.77997,95915.05742366,0
+SJT.US,D,20160615,000000,3.76339,3.85084,3.72054,3.79051,79946.243183163,0
+SJT.US,D,20160616,000000,3.79051,3.98753,3.76339,3.88398,85801.141901842,0
+SJT.US,D,20160617,000000,3.95475,4.0863,3.90018,4.0754,131607.50619446,0
+SJT.US,D,20160620,000000,4.0863,4.0863,3.94493,4.02058,112473.58168305,0
+SJT.US,D,20160621,000000,3.96592,4.00967,3.93862,3.96592,143001.90316973,0
+SJT.US,D,20160622,000000,4.00967,4.02058,3.93297,3.97121,91406.16349387,0
+SJT.US,D,20160623,000000,3.98753,4.1957,3.93862,3.98239,298137.83960963,0
+SJT.US,D,20160624,000000,3.86722,3.99346,3.8457,3.93862,233053.17735465,0
+SJT.US,D,20160627,000000,3.93862,3.96025,3.69254,3.77997,155981.07641048,0
+SJT.US,D,20160628,000000,3.84704,3.99463,3.84704,3.98932,110372.39268916,0
+SJT.US,D,20160629,000000,3.95079,4.07683,3.8413,4.03868,147008.82171621,0
+SJT.US,D,20160630,000000,4.0221,4.04929,3.92341,3.97852,157181.59718342,0
+SJT.US,D,20160701,000000,3.95079,4.06604,3.94852,3.97285,99263.41092078,0
+SJT.US,D,20160705,000000,3.91269,3.99463,3.79213,3.8413,208053.24847448,0
+SJT.US,D,20160706,000000,3.82517,3.95123,3.76322,3.92341,55414.972736097,0
+SJT.US,D,20160707,000000,3.93448,4.01004,3.90161,3.98373,171759.98403474,0
+SJT.US,D,20160708,000000,4.02769,4.02769,3.92341,3.98373,137067.04377051,0
+SJT.US,D,20160711,000000,3.94547,3.99463,3.89622,3.94547,122480.88296417,0
+SJT.US,D,20160712,000000,3.95655,4.08727,3.95655,3.99463,80257.201385217,0
+SJT.US,D,20160713,000000,3.96763,4.00543,3.81437,3.86345,73486.086535483,0
+SJT.US,D,20160714,000000,3.85805,3.86866,3.78257,3.82517,65787.649904623,0
+SJT.US,D,20160715,000000,3.79761,3.83039,3.72657,3.74845,69620.209744942,0
+SJT.US,D,20160718,000000,3.75413,3.78033,3.62257,3.63904,227461.48254272,0
+SJT.US,D,20160719,000000,3.61734,3.82282,3.59547,3.68281,210404.31459502,0
+SJT.US,D,20160720,000000,3.68281,3.6883,3.61169,3.67182,81302.243057119,0
+SJT.US,D,20160721,000000,3.69335,3.81968,3.64041,3.67182,88544.237469964,0
+SJT.US,D,20160722,000000,3.73205,3.77609,3.5735,3.61734,77607.39327771,0
+SJT.US,D,20160725,000000,3.58447,3.60078,3.45013,3.51875,102226.39836035,0
+SJT.US,D,20160726,000000,3.52973,3.69335,3.52973,3.5735,98789.199662647,0
+SJT.US,D,20160727,000000,3.57206,3.67085,3.49534,3.64895,92985.386934303,0
+SJT.US,D,20160728,000000,3.68209,3.72062,3.59962,3.63284,104580.79617591,0
+SJT.US,D,20160729,000000,3.59962,3.65481,3.49525,3.56674,254264.96899478,0
+SJT.US,D,20160801,000000,3.57206,3.67659,3.35244,3.3745,193605.90829406,0
+SJT.US,D,20160802,000000,3.3745,3.39952,3.18739,3.28626,192264.34576518,0
+SJT.US,D,20160803,000000,3.26977,3.35811,3.21521,3.30292,151431.09157541,0
+SJT.US,D,20160804,000000,3.29742,3.33596,3.22053,3.24248,110393.4934243,0
+SJT.US,D,20160805,000000,3.25374,3.34695,3.23142,3.33029,86994.99928473,0
+SJT.US,D,20160808,000000,3.35811,3.50641,3.32498,3.48994,181638.45977499,0
+SJT.US,D,20160809,000000,3.47849,3.54478,3.38827,3.41834,73291.7376592,0
+SJT.US,D,20160810,000000,3.42926,3.47849,3.35811,3.3745,37171.721360574,0
+SJT.US,D,20160811,000000,3.36882,3.44573,3.33596,3.34695,75020.887375623,0
+SJT.US,D,20160812,000000,3.39619,3.43492,3.38648,3.39619,64952.505019106,0
+SJT.US,D,20160815,000000,3.3799,3.50641,3.3799,3.42926,78578.027094124,0
+SJT.US,D,20160816,000000,3.41285,3.43492,3.38547,3.40197,3689986.6152429,0
+SJT.US,D,20160817,000000,3.42402,3.43492,3.38547,3.42402,62965.704220981,0
+SJT.US,D,20160818,000000,3.43492,3.57206,3.40197,3.55594,254142.80684399,0
+SJT.US,D,20160819,000000,3.57206,3.57206,3.48445,3.49525,53410.402897854,0
+SJT.US,D,20160822,000000,3.46247,3.46247,3.35811,3.39619,112973.33593634,0
+SJT.US,D,20160823,000000,3.38547,3.53343,3.38547,3.47329,78187.10821154,0
+SJT.US,D,20160824,000000,3.47329,3.53928,3.46247,3.47329,104668.53081148,0
+SJT.US,D,20160825,000000,3.44573,3.53928,3.44573,3.52812,78941.181851523,0
+SJT.US,D,20160826,000000,3.55026,3.55026,3.44032,3.44032,89312.748455041,0
+SJT.US,D,20160829,000000,3.47265,3.53279,3.44482,3.5112,130470.28762694,0
+SJT.US,D,20160830,000000,3.5002,3.56629,3.43725,3.46157,108965.30682487,0
+SJT.US,D,20160831,000000,3.4395,3.45608,3.25763,3.29615,155934.43268018,0
+SJT.US,D,20160901,000000,3.30175,3.30175,3.18026,3.22988,106975.17433173,0
+SJT.US,D,20160902,000000,3.20782,3.2741,3.14714,3.16388,136472.8914916,0
+SJT.US,D,20160906,000000,3.16938,3.1747,3.0922,3.13057,117645.48292222,0
+SJT.US,D,20160907,000000,3.14211,3.18026,3.12552,3.14211,122968.42100238,0
+SJT.US,D,20160908,000000,3.14211,3.31841,3.10905,3.31841,297630.31140128,0
+SJT.US,D,20160909,000000,3.31291,3.3781,3.12552,3.16938,169964.20041787,0
+SJT.US,D,20160912,000000,3.15289,3.25213,3.14211,3.20243,148423.68153555,0
+SJT.US,D,20160913,000000,3.14211,3.17956,3.08655,3.10328,166049.45876701,0
+SJT.US,D,20160914,000000,3.10905,3.13057,2.9214,2.98191,201299.90266488,0
+SJT.US,D,20160915,000000,3.03116,3.07176,2.86621,2.90464,239758.76886895,0
+SJT.US,D,20160916,000000,2.89385,2.98191,2.8608,2.93797,153556.71299947,0
+SJT.US,D,20160919,000000,2.93797,3.07546,2.93797,3.04799,126360.08653479,0
+SJT.US,D,20160920,000000,3.05339,3.41745,3.01522,3.29615,421195.10581261,0
+SJT.US,D,20160921,000000,3.35694,3.4395,3.29102,3.3401,512530.19314601,0
+SJT.US,D,20160922,000000,3.34578,3.38999,3.15813,3.22431,273810.91312391,0
+SJT.US,D,20160923,000000,3.24087,3.30741,3.20782,3.28509,147326.4433083,0
+SJT.US,D,20160926,000000,3.26851,3.37315,3.23556,3.25213,245354.90594092,0
+SJT.US,D,20160927,000000,3.24087,3.29554,3.08655,3.22988,181047.63919109,0
+SJT.US,D,20160928,000000,3.2524,3.40755,3.17451,3.35811,108723.20365328,0
+SJT.US,D,20160929,000000,3.35811,3.52414,3.34677,3.51875,276580.66225222,0
+SJT.US,D,20160930,000000,3.53522,3.53522,3.27438,3.27438,185339.97294443,0
+SJT.US,D,20161003,000000,3.26869,3.39106,3.2524,3.34677,198585.68178695,0
+SJT.US,D,20161004,000000,3.32992,3.36036,3.21908,3.30227,221444.44133296,0
+SJT.US,D,20161005,000000,3.3247,3.42449,3.27438,3.39648,105741.33660858,0
+SJT.US,D,20161006,000000,3.41323,3.47905,3.33561,3.35811,88573.112160155,0
+SJT.US,D,20161007,000000,3.37459,3.42997,3.36325,3.36882,318500.04901916,0
+SJT.US,D,20161010,000000,3.36882,3.44672,3.34677,3.35236,653345.3938163,0
+SJT.US,D,20161011,000000,3.38008,3.43546,3.27438,3.3411,383190.46069654,0
+SJT.US,D,20161012,000000,3.32992,3.42456,3.2967,3.37459,495829.51656568,0
+SJT.US,D,20161013,000000,3.35811,3.44312,3.30786,3.37459,906731.90589029,0
+SJT.US,D,20161014,000000,3.38557,3.38557,3.28545,3.3411,632938.76180648,0
+SJT.US,D,20161017,000000,3.35811,3.44114,3.33561,3.4188,452925.05863724,0
+SJT.US,D,20161018,000000,3.44672,3.691,3.42338,3.66885,440149.11879283,0
+SJT.US,D,20161019,000000,3.65741,3.9461,3.61905,3.83507,724708.08005776,0
+SJT.US,D,20161020,000000,3.83507,3.87956,3.69632,3.79627,314795.20415468,0
+SJT.US,D,20161021,000000,3.8239,3.94052,3.75817,3.87956,389489.58541814,0
+SJT.US,D,20161024,000000,3.89073,3.89073,3.52414,3.56323,473487.16974807,0
+SJT.US,D,20161025,000000,3.5409,3.66237,3.52414,3.59646,237992.9705073,0
+SJT.US,D,20161026,000000,3.55773,3.65959,3.47256,3.55188,323308.79550093,0
+SJT.US,D,20161027,000000,3.54218,3.63743,3.43608,3.59259,234514.68090431,0
+SJT.US,D,20161028,000000,3.59843,3.63203,3.4921,3.5535,158736.38819369,0
+SJT.US,D,20161031,000000,3.5535,3.58143,3.45888,3.50893,109001.95547012,0
+SJT.US,D,20161101,000000,3.48632,3.52558,3.43608,3.46401,164801.18369875,0
+SJT.US,D,20161102,000000,3.43042,3.44168,3.32967,3.36882,241340.21343941,0
+SJT.US,D,20161103,000000,3.36882,3.43608,3.30184,3.41916,243596.88153432,0
+SJT.US,D,20161104,000000,3.36882,3.48632,3.32417,3.41916,110556.74648038,0
+SJT.US,D,20161107,000000,3.40782,3.49741,3.32967,3.37468,184103.91409127,0
+SJT.US,D,20161108,000000,3.35226,3.37378,3.16191,3.18605,199321.98638681,0
+SJT.US,D,20161109,000000,3.13416,3.38008,3.08716,3.2289,564899.99663198,0
+SJT.US,D,20161110,000000,3.2289,3.36882,3.2289,3.33533,167861.90085898,0
+SJT.US,D,20161111,000000,3.34668,3.36882,3.14498,3.18424,211534.8697725,0
+SJT.US,D,20161114,000000,3.1954,3.27293,3.11662,3.2289,180818.86279957,0
+SJT.US,D,20161115,000000,3.27365,3.39673,3.24016,3.35226,231422.86792389,0
+SJT.US,D,20161116,000000,3.41366,3.4921,3.36882,3.46949,305597.50476392,0
+SJT.US,D,20161117,000000,3.4921,3.4921,3.29077,3.31319,200834.57592681,0
+SJT.US,D,20161118,000000,3.35811,3.46949,3.31319,3.46401,414251.85338674,0
+SJT.US,D,20161121,000000,3.46949,3.74378,3.40899,3.65978,403132.87653328,0
+SJT.US,D,20161122,000000,3.63743,3.71036,3.50299,3.56476,508710.96008578,0
+SJT.US,D,20161123,000000,3.548,3.61501,3.46958,3.57034,143552.74341338,0
+SJT.US,D,20161125,000000,3.51417,3.56252,3.44168,3.45284,83410.095441046,0
+SJT.US,D,20161128,000000,3.48049,3.54252,3.38459,3.45779,293795.53043095,0
+SJT.US,D,20161129,000000,3.4243,3.46374,3.35055,3.35055,554491.78138322,0
+SJT.US,D,20161130,000000,3.37883,3.56531,3.37883,3.39566,605687.71765645,0
+SJT.US,D,20161201,000000,3.45779,3.66093,3.41295,3.55397,394371.6291904,0
+SJT.US,D,20161202,000000,3.58222,3.6385,3.48607,3.58222,260707.35660235,0
+SJT.US,D,20161205,000000,3.59898,3.75952,3.58222,3.67248,442810.0325504,0
+SJT.US,D,20161206,000000,3.66093,3.70046,3.58222,3.58755,214409.01201148,0
+SJT.US,D,20161207,000000,3.6385,3.7398,3.58755,3.72314,475832.68304359,0
+SJT.US,D,20161208,000000,3.64977,3.72314,3.5707,3.69452,395062.40062496,0
+SJT.US,D,20161209,000000,3.72314,3.91773,3.71198,3.75125,400026.62620776,0
+SJT.US,D,20161212,000000,3.75125,3.8864,3.70046,3.70046,346207.5353872,0
+SJT.US,D,20161213,000000,3.768,3.768,3.62158,3.62715,181526.29270925,0
+SJT.US,D,20161214,000000,3.61032,3.65553,3.53154,3.53154,329786.72118873,0
+SJT.US,D,20161215,000000,3.55397,3.68299,3.46742,3.59332,314101.10102508,0
+SJT.US,D,20161216,000000,3.57647,3.64427,3.5175,3.56531,159160.62402648,0
+SJT.US,D,20161219,000000,3.54848,3.91908,3.54848,3.74584,810744.66174115,0
+SJT.US,D,20161220,000000,3.8077,3.8529,3.61032,3.69452,450380.75420542,0
+SJT.US,D,20161221,000000,3.74584,3.8864,3.72314,3.79654,518808.21713248,0
+SJT.US,D,20161222,000000,3.77952,3.9091,3.7398,3.83057,292013.07359418,0
+SJT.US,D,20161223,000000,3.8077,3.84733,3.75125,3.77395,253158.84624748,0
+SJT.US,D,20161227,000000,3.768,3.83579,3.768,3.80195,255079.01314517,0
+SJT.US,D,20161228,000000,3.83201,3.90046,3.78159,3.87235,175721.36941589,0
+SJT.US,D,20161229,000000,3.84931,3.8891,3.76952,3.79221,251596.28128216,0
+SJT.US,D,20161230,000000,3.74692,3.84058,3.73548,3.76952,259272.50661287,0
+SJT.US,D,20170103,000000,3.79221,3.81499,3.70136,3.77537,258028.67380466,0
+SJT.US,D,20170104,000000,3.74692,3.83777,3.70145,3.79806,171245.79243633,0
+SJT.US,D,20170105,000000,3.79221,3.87235,3.79221,3.84931,206474.02503407,0
+SJT.US,D,20170106,000000,3.87776,3.91,3.82076,3.86622,232573.4132715,0
+SJT.US,D,20170109,000000,3.87235,3.87739,3.6729,3.72423,422813.1990283,0
+SJT.US,D,20170110,000000,3.69541,3.77537,3.58169,3.70676,330691.8316697,0
+SJT.US,D,20170111,000000,3.70136,3.82076,3.68976,3.75836,119456.81444919,0
+SJT.US,D,20170112,000000,3.80347,3.81499,3.71261,3.72963,147786.21722134,0
+SJT.US,D,20170113,000000,3.72963,3.78113,3.70685,3.76403,142733.14643797,0
+SJT.US,D,20170117,000000,3.79221,3.86622,3.74395,3.86622,234559.10350461,0
+SJT.US,D,20170118,000000,3.87235,3.8891,3.77537,3.80347,156678.51123508,0
+SJT.US,D,20170119,000000,3.80347,4.21344,3.79221,4.15671,1081882.4448924,0
+SJT.US,D,20170120,000000,4.07144,4.07144,3.84931,4.03175,631711.58747339,0
+SJT.US,D,20170123,000000,4.06,4.06586,3.90622,4.0257,236567.00503787,0
+SJT.US,D,20170124,000000,4.00328,4.12845,3.95762,4.07144,337007.61486642,0
+SJT.US,D,20170125,000000,4.11682,4.16239,3.98581,4.14563,418354.28052384,0
+SJT.US,D,20170126,000000,4.15671,4.38444,4.13952,4.35022,791608.51609973,0
+SJT.US,D,20170127,000000,4.26466,4.56875,4.23622,4.44784,610675.26510441,0
+SJT.US,D,20170130,000000,4.41911,4.41911,4.13313,4.3677,530607.97033544,0
+SJT.US,D,20170131,000000,4.37345,4.37345,4.21318,4.31051,542246.69161233,0
+SJT.US,D,20170201,000000,4.3503,4.3503,4.21318,4.32762,325449.96483509,0
+SJT.US,D,20170202,000000,4.29898,4.47114,4.27621,4.43658,302615.63771922,0
+SJT.US,D,20170203,000000,4.37345,4.57939,4.3503,4.53373,281078.45053194,0
+SJT.US,D,20170206,000000,4.51087,4.51087,4.29898,4.47114,573311.41599756,0
+SJT.US,D,20170207,000000,4.40218,4.49348,4.29349,4.37913,538478.54454243,0
+SJT.US,D,20170208,000000,4.36201,4.43054,4.2419,4.34491,420786.41788991,0
+SJT.US,D,20170209,000000,4.34491,4.45917,4.33329,4.40218,251931.67191438,0
+SJT.US,D,20170210,000000,4.46493,4.46493,4.33941,4.42514,344014.16949772,0
+SJT.US,D,20170213,000000,4.37345,4.38047,4.2419,4.31627,319746.10295739,0
+SJT.US,D,20170214,000000,4.35625,4.3677,4.12735,4.25333,461208.76302695,0
+SJT.US,D,20170215,000000,4.28188,4.28772,4.15021,4.23622,271737.48825522,0
+SJT.US,D,20170216,000000,4.19606,4.25333,4.15021,4.21893,180578.98075798,0
+SJT.US,D,20170217,000000,4.20173,4.27612,4.1216,4.19012,237908.56756674,0
+SJT.US,D,20170221,000000,4.18462,4.19606,4.01282,4.02426,426026.06359453,0
+SJT.US,D,20170222,000000,4.03561,4.04721,3.78357,3.93854,627971.20452867,0
+SJT.US,D,20170223,000000,3.94996,3.97321,3.8239,3.86397,379534.48069239,0
+SJT.US,D,20170224,000000,3.87749,3.88218,3.74475,3.84273,241878.83746797,0
+SJT.US,D,20170227,000000,3.84273,3.89189,3.80815,3.83706,108301.18895049,0
+SJT.US,D,20170228,000000,3.81978,3.86037,3.77365,3.81409,201889.61268378,0
+SJT.US,D,20170301,000000,3.83138,3.9525,3.81986,3.86579,172582.91270516,0
+SJT.US,D,20170302,000000,3.84273,3.8891,3.78511,3.84877,149276.59546119,0
+SJT.US,D,20170303,000000,3.83706,3.88352,3.82562,3.872,106254.41764196,0
+SJT.US,D,20170306,000000,3.872,3.93511,3.81409,3.86037,171560.0823334,0
+SJT.US,D,20170307,000000,3.89523,3.89523,3.73883,3.79051,210313.24826443,0
+SJT.US,D,20170308,000000,3.76196,3.80229,3.68668,3.72712,285204.19953419,0
+SJT.US,D,20170309,000000,3.6982,3.83138,3.69119,3.75611,179531.71795608,0
+SJT.US,D,20170310,000000,3.77365,3.81816,3.70405,3.72712,87648.011509044,0
+SJT.US,D,20170313,000000,3.72712,3.77915,3.65786,3.70405,174698.53904415,0
+SJT.US,D,20170314,000000,3.71,3.75611,3.63464,3.69271,124975.21197064,0
+SJT.US,D,20170315,000000,3.68668,3.73873,3.61806,3.71,136836.046249,0
+SJT.US,D,20170316,000000,3.70405,3.76215,3.66598,3.72153,100155.19462167,0
+SJT.US,D,20170317,000000,3.73883,3.81409,3.68668,3.81409,170271.8269249,0
+SJT.US,D,20170320,000000,3.77365,3.84877,3.71587,3.83706,126997.55084901,0
+SJT.US,D,20170321,000000,3.87749,4.08837,3.87749,4.03372,590638.45124202,0
+SJT.US,D,20170322,000000,4.03372,4.03372,3.95852,3.95852,293064.77865612,0
+SJT.US,D,20170323,000000,3.9298,4.01626,3.872,3.94114,305375.39176245,0
+SJT.US,D,20170324,000000,3.94114,4.01626,3.92882,3.9298,284330.18487342,0
+SJT.US,D,20170327,000000,3.9298,3.97005,3.90639,3.91802,134070.73938074,0
+SJT.US,D,20170328,000000,3.95852,4.08944,3.90062,3.95852,499432.18944948,0
+SJT.US,D,20170329,000000,4.02902,4.21029,3.99409,4.07594,326952.55929,0
+SJT.US,D,20170330,000000,4.07594,4.17517,4.07594,4.07594,272422.70686475,0
+SJT.US,D,20170331,000000,4.15751,4.2337,4.0781,4.2275,299552.69942899,0
+SJT.US,D,20170403,000000,4.2337,4.2337,4.06452,4.15184,298989.64297026,0
+SJT.US,D,20170404,000000,4.15184,4.32122,4.13411,4.29782,220611.51757746,0
+SJT.US,D,20170405,000000,4.32122,4.45315,4.29215,4.31527,371147.49375698,0
+SJT.US,D,20170406,000000,4.33879,4.42037,4.26855,4.39128,180195.83583046,0
+SJT.US,D,20170407,000000,4.39128,4.43783,4.35536,4.40307,100360.64914803,0
+SJT.US,D,20170410,000000,4.40307,4.48466,4.33248,4.42037,141702.54211115,0
+SJT.US,D,20170411,000000,4.36778,4.47863,4.36778,4.40307,130204.8625902,0
+SJT.US,D,20170412,000000,4.42037,4.43189,4.35014,4.38543,92528.944716288,0
+SJT.US,D,20170413,000000,4.40849,4.43189,4.26863,4.29215,356182.63028311,0
+SJT.US,D,20170417,000000,4.32691,4.41468,4.30357,4.33248,179702.7449672,0
+SJT.US,D,20170418,000000,4.32122,4.38002,4.21029,4.37929,272994.64784353,0
+SJT.US,D,20170419,000000,4.36192,4.38688,4.30943,4.36192,147390.85607872,0
+SJT.US,D,20170420,000000,4.35014,4.37929,4.31501,4.36778,119768.88321625,0
+SJT.US,D,20170421,000000,4.35608,4.36075,4.2337,4.2337,230845.37412008,0
+SJT.US,D,20170424,000000,4.22209,4.33879,4.20993,4.25107,209392.58987334,0
+SJT.US,D,20170425,000000,4.30943,4.30943,4.14582,4.18084,173807.86590827,0
+SJT.US,D,20170426,000000,4.17609,4.28881,4.11132,4.27018,275421.23238455,0
+SJT.US,D,20170427,000000,4.21714,4.21714,4.12908,4.15842,153294.61965774,0
+SJT.US,D,20170428,000000,4.14635,4.20534,4.14077,4.16401,134488.3118235,0
+SJT.US,D,20170501,000000,4.18166,4.22326,4.14635,4.15239,106873.00235104,0
+SJT.US,D,20170502,000000,4.18805,4.21714,4.12908,4.13466,106030.08351048,0
+SJT.US,D,20170503,000000,4.15239,4.27018,4.12908,4.21147,155114.83570477,0
+SJT.US,D,20170504,000000,4.20534,4.20534,4.05812,4.07602,219007.86170687,0
+SJT.US,D,20170505,000000,4.11132,4.18805,4.05812,4.18805,123822.44549304,0
+SJT.US,D,20170508,000000,4.18805,4.34067,4.18805,4.25252,219980.71665329,0
+SJT.US,D,20170509,000000,4.30519,4.33995,4.23523,4.25252,115622.03347886,0
+SJT.US,D,20170510,000000,4.27018,4.30519,4.24082,4.25252,193575.92303886,0
+SJT.US,D,20170511,000000,4.21714,4.411,4.19372,4.40551,342730.35634923,0
+SJT.US,D,20170512,000000,4.411,4.55246,4.40984,4.47583,234816.7545863,0
+SJT.US,D,20170515,000000,4.55246,4.63477,4.4878,4.52309,226945.0698143,0
+SJT.US,D,20170516,000000,4.49952,4.49952,4.411,4.45836,129817.27540264,0
+SJT.US,D,20170517,000000,4.45223,4.52309,4.35239,4.49339,202770.29073459,0
+SJT.US,D,20170518,000000,4.52896,4.56335,4.38812,4.45223,131510.88703883,0
+SJT.US,D,20170519,000000,4.45836,4.58749,4.4237,4.49339,150809.17517132,0
+SJT.US,D,20170522,000000,4.57569,4.59946,4.41712,4.54653,141571.49544029,0
+SJT.US,D,20170523,000000,4.55831,4.55831,4.36408,4.39343,194840.85658221,0
+SJT.US,D,20170524,000000,4.39343,4.41712,4.3494,4.39343,139128.25242415,0
+SJT.US,D,20170525,000000,4.37587,4.40551,4.26424,4.31727,225294.77021341,0
+SJT.US,D,20170526,000000,4.26855,4.38688,4.21353,4.32762,97359.902498205,0
+SJT.US,D,20170530,000000,4.34544,4.43423,4.2744,4.39281,117968.65733937,0
+SJT.US,D,20170531,000000,4.33969,4.35887,4.22703,4.29231,162696.66300986,0
+SJT.US,D,20170601,000000,4.2744,4.33347,4.25676,4.29808,59963.847006149,0
+SJT.US,D,20170602,000000,4.25676,4.27566,4.02616,4.1857,336310.18004182,0
+SJT.US,D,20170605,000000,4.1857,4.21525,4.14438,4.17392,85647.88393083,0
+SJT.US,D,20170606,000000,4.16815,4.3097,4.1388,4.29231,112056.0092403,0
+SJT.US,D,20170607,000000,4.26855,4.30394,4.15608,4.20336,124133.40369509,0
+SJT.US,D,20170608,000000,4.16815,4.26261,4.1388,4.15608,164500.22058177,0
+SJT.US,D,20170609,000000,4.15608,4.29231,4.15608,4.17392,207028.19697272,0
+SJT.US,D,20170612,000000,4.15608,4.2744,4.11465,4.13259,149386.54139691,0
+SJT.US,D,20170613,000000,4.1388,4.2391,4.12664,4.19785,139440.32119121,0
+SJT.US,D,20170614,000000,4.19785,4.22028,4.06748,4.09116,128450.1698786,0
+SJT.US,D,20170615,000000,4.09116,4.0972,3.97285,4.05587,230247.89014613,0
+SJT.US,D,20170616,000000,4.0736,4.15184,4.03795,4.1207,110934.33858288,0
+SJT.US,D,20170619,000000,4.0972,4.1207,3.99661,4.0972,120276.41142461,0
+SJT.US,D,20170620,000000,4.02002,4.09116,3.99058,4.04388,156253.16483728,0
+SJT.US,D,20170621,000000,4.06172,4.11465,4.03795,4.04388,82769.299431813,0
+SJT.US,D,20170622,000000,4.05587,4.12664,4.02002,4.10304,115976.30371618,0
+SJT.US,D,20170623,000000,4.10304,4.15608,4.0791,4.10927,113469.75849464,0
+SJT.US,D,20170626,000000,4.11465,4.19155,4.0791,4.16815,140575.3186287,0
+SJT.US,D,20170627,000000,4.14438,4.2744,4.09116,4.11465,114580.32350197,0
+SJT.US,D,20170628,000000,4.11403,4.16769,4.04874,4.09657,239511.11287232,0
+SJT.US,D,20170629,000000,4.06054,4.1912,4.00698,4.08459,364217.56811119,0
+SJT.US,D,20170630,000000,4.09054,4.15887,4.04281,4.04874,50520.712748763,0
+SJT.US,D,20170703,000000,4.14997,4.18543,4.07253,4.13203,131425.37353326,0
+SJT.US,D,20170705,000000,4.14997,4.14997,3.86442,3.91792,289649.79125856,0
+SJT.US,D,20170706,000000,3.93565,3.93565,3.59123,3.83481,531530.84985654,0
+SJT.US,D,20170707,000000,3.79915,3.99527,3.79915,3.86442,177510.48964271,0
+SJT.US,D,20170710,000000,3.92385,3.92385,3.81121,3.84049,58527.886451663,0
+SJT.US,D,20170711,000000,3.83481,3.9832,3.8049,3.88253,233805.02986462,0
+SJT.US,D,20170712,000000,3.92385,4.02489,3.86442,3.90009,191466.96008991,0
+SJT.US,D,20170713,000000,3.88253,3.88253,3.74584,3.74584,163974.92333329,0
+SJT.US,D,20170714,000000,3.74584,3.87641,3.71568,3.76339,132091.71253766,0
+SJT.US,D,20170717,000000,3.76339,3.86442,3.75736,3.78123,89080.640368508,0
+SJT.US,D,20170718,000000,3.82265,3.88253,3.76926,3.87641,115838.59365528,0
+SJT.US,D,20170719,000000,3.88253,3.91792,3.81688,3.87046,127515.07414242,0
+SJT.US,D,20170720,000000,3.88253,3.95889,3.87641,3.93565,66397.350093651,0
+SJT.US,D,20170721,000000,3.97131,4.12023,3.96564,4.08459,546773.35458224,0
+SJT.US,D,20170724,000000,4.08459,4.08459,3.88828,3.95339,240143.02436149,0
+SJT.US,D,20170725,000000,3.98932,4.1432,3.95943,3.98932,249525.07754349,0
+SJT.US,D,20170726,000000,4.04281,4.10232,3.99527,4.05469,162129.1642911,0
+SJT.US,D,20170727,000000,4.06676,4.08466,4.01895,4.06676,79701.918881548,0
+SJT.US,D,20170728,000000,4.0728,4.12673,3.98267,4.04874,146137.02818544,0
+SJT.US,D,20170731,000000,4.09694,4.09694,3.9588,4.07883,209238.22133732,0
+SJT.US,D,20170801,000000,4.0728,4.0728,3.92908,4.02461,113266.5250983,0
+SJT.US,D,20170802,000000,3.98877,4.16257,3.98877,4.01282,239535.54530248,0
+SJT.US,D,20170803,000000,4.04263,4.07036,3.92908,3.9588,157821.28262763,0
+SJT.US,D,20170804,000000,3.99463,4.00652,3.92908,3.9588,86042.134508435,0
+SJT.US,D,20170807,000000,4.00652,4.00652,3.92908,4.00652,81700.935894755,0
+SJT.US,D,20170808,000000,4.00652,4.1687,3.9768,4.07883,371820.49615142,0
+SJT.US,D,20170809,000000,4.10908,4.31826,4.07883,4.30663,593135.00137852,0
+SJT.US,D,20170810,000000,4.29457,4.48682,4.25883,4.29457,483934.25477208,0
+SJT.US,D,20170811,000000,4.18058,4.37866,4.1687,4.32465,419913.51379415,0
+SJT.US,D,20170814,000000,4.33671,4.57028,4.33059,4.51652,480107.24775681,0
+SJT.US,D,20170815,000000,4.53464,4.54661,4.37866,4.49852,210127.7839082,0
+SJT.US,D,20170816,000000,4.46241,4.54066,4.30079,4.3485,288025.03465283,0
+SJT.US,D,20170817,000000,4.33059,4.39668,4.19877,4.20454,303356.38457911,0
+SJT.US,D,20170818,000000,4.21093,4.33059,4.15356,4.29457,367914.63902061,0
+SJT.US,D,20170821,000000,4.27665,4.37256,4.24,4.25288,187788.76878562,0
+SJT.US,D,20170822,000000,4.22857,4.28862,4.15671,4.16257,276639.52219762,0
+SJT.US,D,20170823,000000,4.15671,4.20173,4.08466,4.1388,126912.03734344,0
+SJT.US,D,20170824,000000,4.15077,4.15077,4.07883,4.0909,179529.49682606,0
+SJT.US,D,20170825,000000,4.0909,4.1687,4.07883,4.07883,200200.44330761,0
+SJT.US,D,20170828,000000,4.10908,4.21093,4.06676,4.14473,317530.52576775,0
+SJT.US,D,20170829,000000,4.16257,4.23586,4.07234,4.07234,648272.33286278,0
+SJT.US,D,20170830,000000,4.06028,4.20507,3.98194,3.99383,327999.82209193,0
+SJT.US,D,20170831,000000,3.99977,4.20507,3.9579,4.16257,304995.57852994,0
+SJT.US,D,20170901,000000,4.16877,4.21298,4.1144,4.13276,214360.14715116,0
+SJT.US,D,20170905,000000,4.18706,4.18706,4.04218,4.0845,171081.42881524,0
+SJT.US,D,20170906,000000,4.09665,4.14772,4.07234,4.0845,113178.79046271,0
+SJT.US,D,20170907,000000,4.10899,4.1388,4.04218,4.09665,207931.08632369,0
+SJT.US,D,20170908,000000,4.06631,4.09054,4.01192,4.04218,171399.05040735,0
+SJT.US,D,20170911,000000,4.09665,4.24154,4.04821,4.22334,352877.58882128,0
+SJT.US,D,20170912,000000,4.22334,4.36182,4.22334,4.3134,249739.41658989,0
+SJT.US,D,20170913,000000,4.33176,4.3792,4.29845,4.33176,183637.4767882,0
+SJT.US,D,20170914,000000,4.33176,4.47627,4.33176,4.45846,278159.88569265,0
+SJT.US,D,20170915,000000,4.43441,4.56695,4.43441,4.56092,334393.34483916,0
+SJT.US,D,20170918,000000,4.55506,4.68141,4.49447,4.66348,407043.17592412,0
+SJT.US,D,20170919,000000,4.72976,4.7962,4.44944,4.6878,507004.02166949,0
+SJT.US,D,20170920,000000,4.72976,4.7962,4.57892,4.7601,371435.13009387,0
+SJT.US,D,20170921,000000,4.77181,4.77811,4.67564,4.73586,423653.89673884,0
+SJT.US,D,20170922,000000,4.71157,4.98917,4.71157,4.91686,583868.4469573,0
+SJT.US,D,20170925,000000,4.94722,5.12162,4.85672,4.89886,851830.01418758,0
+SJT.US,D,20170926,000000,4.94127,4.9773,4.8505,4.89264,601271.00062228,0
+SJT.US,D,20170927,000000,4.92911,5.06184,4.88074,4.94722,775446.46354795,0
+SJT.US,D,20170928,000000,4.94722,5.00267,4.84788,4.89139,366726.33446277,0
+SJT.US,D,20170929,000000,4.92218,4.99043,4.72389,4.86033,571419.01322505,0
+SJT.US,D,20171002,000000,4.89139,4.94722,4.68041,4.84788,393427.64893415,0
+SJT.US,D,20171003,000000,4.86626,4.87896,4.77974,4.84168,194698.70426126,0
+SJT.US,D,20171004,000000,4.80441,4.82943,4.70536,4.70536,283321.79184676,0
+SJT.US,D,20171005,000000,4.74894,4.81682,4.70536,4.76748,221043.52736531,0
+SJT.US,D,20171006,000000,4.73003,4.77974,4.71778,4.74263,205628.88506347,0
+SJT.US,D,20171009,000000,4.78585,4.80441,4.70536,4.73003,150007.34723602,0
+SJT.US,D,20171010,000000,4.73003,4.84788,4.73003,4.82304,161728.25032344,0
+SJT.US,D,20171011,000000,4.86626,4.94802,4.79234,4.81079,240238.53295212,0
+SJT.US,D,20171012,000000,4.85438,5.01555,4.77974,4.95937,302676.71879463,0
+SJT.US,D,20171013,000000,5.00267,5.00267,4.82304,4.87905,278274.27388842,0
+SJT.US,D,20171016,000000,4.94109,4.99043,4.85438,4.94109,238223.96802881,0
+SJT.US,D,20171017,000000,4.98413,4.99043,4.91614,4.93443,271243.28682697,0
+SJT.US,D,20171018,000000,4.90363,4.95937,4.80441,4.87905,317191.80344052,0
+SJT.US,D,20171019,000000,4.89139,4.89139,4.73634,4.73634,260149.85296866,0
+SJT.US,D,20171020,000000,4.73634,4.87283,4.71778,4.81079,435984.50001531,0
+SJT.US,D,20171023,000000,4.80441,4.84997,4.73003,4.73003,310858.25120367,0
+SJT.US,D,20171024,000000,4.73003,4.81079,4.71778,4.78585,159347.19894772,0
+SJT.US,D,20171025,000000,4.81682,4.82943,4.5873,4.80441,345301.31434123,0
+SJT.US,D,20171026,000000,4.76748,4.87283,4.73634,4.76126,222555.0063403,0
+SJT.US,D,20171027,000000,4.68041,4.86033,4.6436,4.70536,340334.86762842,0
+SJT.US,D,20171030,000000,4.84303,4.84916,4.71139,4.76182,279716.89783294,0
+SJT.US,D,20171031,000000,4.78666,4.791,4.69931,4.71139,332700.84376797,0
+SJT.US,D,20171101,000000,4.71139,4.77405,4.63638,4.69283,251959.43603956,0
+SJT.US,D,20171102,000000,4.69283,4.74822,4.61125,4.64304,294763.94311736,0
+SJT.US,D,20171103,000000,4.63025,4.79315,4.59902,4.76182,171895.47296561,0
+SJT.US,D,20171106,000000,4.78666,4.91813,4.76182,4.89932,216973.30661343,0
+SJT.US,D,20171107,000000,4.93055,4.93704,4.83646,4.8805,127096.39113467,0
+SJT.US,D,20171108,000000,4.86797,4.89291,4.80539,4.85563,152331.75979638,0
+SJT.US,D,20171109,000000,4.85563,4.90552,4.75532,4.86797,171071.43373018,0
+SJT.US,D,20171110,000000,4.8805,4.90922,4.70543,4.79935,259258.06926778,0
+SJT.US,D,20171113,000000,4.75532,4.89291,4.75532,4.87426,267742.78592383,0
+SJT.US,D,20171114,000000,4.89291,4.89291,4.77405,4.79935,166987.88619819,0
+SJT.US,D,20171115,000000,4.8243,4.90552,4.76811,4.80539,219641.99432605,0
+SJT.US,D,20171116,000000,4.84916,4.85563,4.7303,4.78666,180603.41318815,0
+SJT.US,D,20171117,000000,4.83646,4.93055,4.8243,4.93055,223762.19050328,0
+SJT.US,D,20171120,000000,4.99323,4.99323,4.8805,4.98063,222234.05305317,0
+SJT.US,D,20171121,000000,4.99925,5.0621,4.94947,5.0621,378286.20562413,0
+SJT.US,D,20171122,000000,5.0621,5.0621,4.96189,5.03077,492128.00339623,0
+SJT.US,D,20171124,000000,5.0621,5.22472,5.04949,5.16846,551937.48186635,0
+SJT.US,D,20171127,000000,5.26849,5.34971,5.19933,5.22472,817413.60461021,0
+SJT.US,D,20171128,000000,5.32468,5.34971,5.16216,5.2059,508193.43679237,0
+SJT.US,D,20171129,000000,5.23742,5.35429,5.23742,5.29432,273271.17853035,0
+SJT.US,D,20171130,000000,5.33836,5.45227,5.27685,5.41401,474192.37852773,0
+SJT.US,D,20171201,000000,5.4268,5.52152,5.33836,5.35097,424028.15714632,0
+SJT.US,D,20171204,000000,5.35097,5.35097,5.11164,5.13027,517531.06737405,0
+SJT.US,D,20171205,000000,5.15548,5.187,5.01672,5.03528,280309.93954685,0
+SJT.US,D,20171206,000000,5.04814,5.07336,4.92183,5.01672,324336.06813271,0
+SJT.US,D,20171207,000000,5.04814,5.04814,4.97711,5.00394,239503.33891726,0
+SJT.US,D,20171208,000000,5.06697,5.06697,4.95352,4.95982,324790.2892207,0
+SJT.US,D,20171211,000000,4.99763,5.11947,4.99763,5.11164,345031.44704444,0
+SJT.US,D,20171212,000000,5.16178,5.17458,4.90292,4.94729,831857.61309563,0
+SJT.US,D,20171213,000000,4.92821,4.99133,4.89066,4.93433,244556.40970064,0
+SJT.US,D,20171214,000000,4.97234,5.02915,4.87139,4.90947,239401.16693659,0
+SJT.US,D,20171215,000000,4.94729,4.94729,4.82223,4.83961,319754.98747745,0
+SJT.US,D,20171218,000000,4.78946,4.95352,4.73255,4.89678,484127.49308337,0
+SJT.US,D,20171219,000000,4.92183,4.94099,4.89678,4.92183,329864.46073924,0
+SJT.US,D,20171220,000000,4.96594,4.96594,4.90363,4.92183,529088.71740541,0
+SJT.US,D,20171221,000000,4.92183,5.11164,4.86166,5.10496,854676.39230139,0
+SJT.US,D,20171222,000000,5.10496,5.25894,5.09236,5.18078,385381.60545601,0
+SJT.US,D,20171226,000000,5.28794,5.38906,5.23742,5.3696,532854.64334528,0
+SJT.US,D,20171227,000000,5.40167,5.40265,5.21211,5.24382,587554.41221665,0
+SJT.US,D,20171228,000000,5.282,5.37096,5.18026,5.31387,410836.86598919,0
+SJT.US,D,20171229,000000,5.31387,5.37096,5.19295,5.24382,373595.17903313,0
+SJT.US,D,20180102,000000,5.45379,5.45379,5.30127,5.40933,345696.67548382,0
+SJT.US,D,20180103,000000,5.44723,5.56852,5.42841,5.45379,478050.48136322,0
+SJT.US,D,20180104,000000,5.47298,5.50485,5.32025,5.35826,743976.38293506,0
+SJT.US,D,20180105,000000,5.37096,5.37096,5.16494,5.25003,435961.17815016,0
+SJT.US,D,20180108,000000,5.26281,5.33477,5.14522,5.31387,374489.18386405,0
+SJT.US,D,20180109,000000,5.282,5.39644,5.26174,5.33917,340623.61453032,0
+SJT.US,D,20180110,000000,5.35826,5.38357,5.26922,5.32025,278054.38201695,0
+SJT.US,D,20180111,000000,5.32676,5.50225,5.32305,5.36484,561149.61860222,0
+SJT.US,D,20180112,000000,5.40933,5.47298,5.31387,5.43472,941159.42111775,0
+SJT.US,D,20180116,000000,5.53026,5.8229,5.47298,5.76571,644538.61330813,0
+SJT.US,D,20180117,000000,5.8229,6.05188,5.79093,5.95662,739035.4792174,0
+SJT.US,D,20180118,000000,6.0905,6.12103,5.79335,5.82938,659745.57995358,0
+SJT.US,D,20180119,000000,5.8355,5.95662,5.68287,5.95662,486529.64519423,0
+SJT.US,D,20180122,000000,6.03917,6.33209,5.982,6.18505,611608.13971057,0
+SJT.US,D,20180123,000000,6.28022,6.51695,6.25466,6.46526,724985.72130959,0
+SJT.US,D,20180124,000000,6.5292,6.70828,6.36406,6.39621,818649.66346338,0
+SJT.US,D,20180125,000000,6.40223,6.45212,6.06475,6.26186,732666.38890033,0
+SJT.US,D,20180126,000000,6.36406,6.36406,6.16659,6.256,333644.8240242,0
+SJT.US,D,20180129,000000,6.35146,6.36406,6.10905,6.14048,417622.41818401,0
+SJT.US,D,20180130,000000,6.10905,6.14048,5.90375,5.98731,505203.7957926,0
+SJT.US,D,20180131,000000,6.03836,6.37191,6.02566,6.275,476393.51837229,0
+SJT.US,D,20180201,000000,6.32687,6.32687,5.83351,5.87179,591600.20053838,0
+SJT.US,D,20180202,000000,5.82037,5.9296,5.73132,5.82695,382212.05292507,0
+SJT.US,D,20180205,000000,5.83946,5.84612,5.50656,5.58967,787724.87026906,0
+SJT.US,D,20180206,000000,5.44857,5.73041,5.30784,5.63461,604810.37130066,0
+SJT.US,D,20180207,000000,5.75643,5.87179,5.6601,5.80137,475799.36609334,0
+SJT.US,D,20180208,000000,5.76923,5.82632,5.73735,5.73735,364730.64914458,0
+SJT.US,D,20180209,000000,5.74986,5.82686,5.55791,5.67954,499156.76932766,0
+SJT.US,D,20180212,000000,5.74373,5.83505,5.68916,5.77563,269630.7464363,0
+SJT.US,D,20180213,000000,5.79479,5.80137,5.641,5.77563,311072.59025007,0
+SJT.US,D,20180214,000000,5.75643,5.91663,5.67343,5.89745,300375.62809943,0
+SJT.US,D,20180215,000000,5.94238,6.17316,5.90375,6.06422,325416.64788485,0
+SJT.US,D,20180216,000000,6.07692,6.09025,5.83946,5.92311,509071.89371317,0
+SJT.US,D,20180220,000000,5.69873,5.9296,5.69873,5.69873,387077.43822222,0
+SJT.US,D,20180221,000000,5.67343,5.76293,5.57267,5.59625,310384.03994555,0
+SJT.US,D,20180222,000000,5.59625,5.73041,5.51269,5.67343,308001.8780048,0
+SJT.US,D,20180223,000000,5.70511,5.74221,5.62192,5.7179,227782.43582984,0
+SJT.US,D,20180226,000000,5.76293,5.89106,5.76293,5.88458,307708.68884288,0
+SJT.US,D,20180227,000000,5.88458,5.89106,5.66567,5.67873,260208.71291405,0
+SJT.US,D,20180228,000000,5.69792,5.72997,5.51116,5.58203,306251.62755325,0
+SJT.US,D,20180301,000000,5.54339,5.71727,5.53699,5.62678,187725.46658019,0
+SJT.US,D,20180302,000000,5.6013,5.65604,5.51773,5.65288,221156.80499606,0
+SJT.US,D,20180305,000000,5.63362,5.72375,5.60787,5.62678,214845.46405937,0
+SJT.US,D,20180306,000000,5.61426,5.66567,5.53699,5.59491,245360.45876598,0
+SJT.US,D,20180307,000000,5.54339,5.65927,5.54339,5.6013,159793.64608068,0
+SJT.US,D,20180308,000000,5.57554,5.6013,5.50152,5.54339,253467.58331953,0
+SJT.US,D,20180309,000000,5.54339,5.63362,5.51773,5.57554,279701.34992283,0
+SJT.US,D,20180312,000000,5.6013,5.71069,5.58311,5.66567,233446.31736725,0
+SJT.US,D,20180313,000000,5.69792,5.73338,5.63992,5.71727,200404.78726896,0
+SJT.US,D,20180314,000000,5.70412,5.74942,5.60787,5.72997,174430.89287737,0
+SJT.US,D,20180315,000000,5.79435,5.79435,5.53699,5.60787,315242.76185264,0
+SJT.US,D,20180316,000000,5.59491,5.84586,5.55646,5.77525,361455.59293795,0
+SJT.US,D,20180319,000000,5.78138,5.78794,5.54969,5.62075,216452.45162499,0
+SJT.US,D,20180320,000000,5.67234,5.71834,5.58914,5.65288,291026.89186766,0
+SJT.US,D,20180321,000000,5.66567,5.82018,5.63362,5.69792,278395.32547421,0
+SJT.US,D,20180322,000000,5.69792,5.69792,5.53699,5.54969,254696.97878265,0
+SJT.US,D,20180323,000000,5.58203,5.65675,5.50495,5.51116,360624.89031245,0
+SJT.US,D,20180326,000000,5.56258,5.64162,5.56258,5.60787,239176.8328051,0
+SJT.US,D,20180327,000000,5.6013,5.63362,5.44678,5.44678,463482.08959698,0
+SJT.US,D,20180328,000000,5.47289,5.49215,5.20781,5.24004,537688.93282223,0
+SJT.US,D,20180329,000000,5.16899,5.22688,5.02015,5.10434,620782.51723617,0
+SJT.US,D,20180402,000000,5.07184,5.07184,4.49077,4.79423,1099021.7946507,0
+SJT.US,D,20180403,000000,4.78143,4.83906,4.52301,4.56813,963325.18809917,0
+SJT.US,D,20180404,000000,4.52301,4.52301,4.32247,4.46458,854717.48320668,0
+SJT.US,D,20180405,000000,4.42594,4.67798,4.42594,4.60055,448509.45216806,0
+SJT.US,D,20180406,000000,4.5747,4.60055,4.32905,4.38065,582048.23091027,0
+SJT.US,D,20180409,000000,4.38065,4.46458,4.34175,4.34841,400965.05363896,0
+SJT.US,D,20180410,000000,4.36786,4.581,4.36786,4.52949,391386.43045068,0
+SJT.US,D,20180411,000000,4.5421,4.61333,4.51636,4.52301,262321.00755801,0
+SJT.US,D,20180412,000000,4.52301,4.52607,4.41919,4.42594,332123.34996417,0
+SJT.US,D,20180413,000000,4.42594,4.56813,4.42594,4.56155,423465.1006876,0
+SJT.US,D,20180416,000000,4.581,4.61333,4.52301,4.56155,399165.93832707,0
+SJT.US,D,20180417,000000,4.5873,4.61368,4.54886,4.56813,225616.83406552,0
+SJT.US,D,20180418,000000,4.581,4.72948,4.5747,4.65224,288680.26800716,0
+SJT.US,D,20180419,000000,4.62628,4.66862,4.55534,4.56155,159016.25057555,0
+SJT.US,D,20180420,000000,4.56155,4.60685,4.52301,4.60055,313173.77924397,0
+SJT.US,D,20180423,000000,4.54886,4.60055,4.42594,4.43225,375048.90862775,0
+SJT.US,D,20180424,000000,4.43225,4.51636,4.4065,4.41919,305928.45313611,0
+SJT.US,D,20180425,000000,4.41281,4.47753,4.39786,4.47141,175663.62003551,0
+SJT.US,D,20180426,000000,4.49077,4.54886,4.45827,4.53599,203685.39630064,0
+SJT.US,D,20180427,000000,4.53599,4.60729,4.50302,4.53599,186484.96546701,0
+SJT.US,D,20180430,000000,4.53599,4.54111,4.43829,4.47114,179368.46489998,0
+SJT.US,D,20180501,000000,4.47114,4.52941,4.39128,4.51636,247499.40697009,0
+SJT.US,D,20180502,000000,4.51636,4.60729,4.51636,4.58767,199705.13131434,0
+SJT.US,D,20180503,000000,4.58127,4.58127,4.47114,4.49051,143164.0456608,0
+SJT.US,D,20180504,000000,4.48375,4.5747,4.46421,4.49051,202863.57819521,0
+SJT.US,D,20180507,000000,4.49051,4.62044,4.48375,4.51636,349840.1935262,0
+SJT.US,D,20180508,000000,4.49671,4.5422,4.43,4.50311,280690.86334438,0
+SJT.US,D,20180509,000000,4.51636,4.58127,4.49051,4.49671,212323.37092771,0
+SJT.US,D,20180510,000000,4.49671,4.55544,4.45773,4.47719,169362.27418387,0
+SJT.US,D,20180511,000000,4.47719,4.53599,4.46421,4.48375,166243.80764329,0
+SJT.US,D,20180514,000000,4.51636,4.5747,4.5104,4.5684,196840.98416043,0
+SJT.US,D,20180515,000000,4.55544,4.5684,4.48052,4.53599,293422.38058849,0
+SJT.US,D,20180516,000000,4.53599,4.5684,4.52941,4.56506,121349.21722169,0
+SJT.US,D,20180517,000000,4.5684,4.75676,4.55544,4.71129,357815.16084388,0
+SJT.US,D,20180518,000000,4.71129,4.74372,4.48375,4.48375,355203.11194664,0
+SJT.US,D,20180521,000000,4.50968,4.54894,4.41208,4.42549,483096.88875656,0
+SJT.US,D,20180522,000000,4.42549,4.45125,4.24963,4.28241,391293.14299007,0
+SJT.US,D,20180523,000000,4.23047,4.24342,4.10701,4.15239,489838.0183511,0
+SJT.US,D,20180524,000000,4.14582,4.22388,4.11998,4.15239,188907.10774801,0
+SJT.US,D,20180525,000000,4.14582,4.17202,4.12627,4.14582,261144.91921525,0
+SJT.US,D,20180529,000000,4.13313,4.18499,4.11088,4.17851,176439.90497565,0
+SJT.US,D,20180530,000000,4.21119,4.34743,4.19129,4.29557,187260.13984213,0
+SJT.US,D,20180531,000000,4.3086,4.34743,4.25621,4.28259,243865.6382661,0
+SJT.US,D,20180601,000000,4.25621,4.26961,4.21749,4.25621,245216.085315,0
+SJT.US,D,20180604,000000,4.30215,4.35408,4.2436,4.28259,237594.27766965,0
+SJT.US,D,20180605,000000,4.26961,4.31518,4.23047,4.24981,219348.80516412,0
+SJT.US,D,20180606,000000,4.23702,4.26576,4.1523,4.15897,227981.22696615,0
+SJT.US,D,20180607,000000,4.15897,4.28259,4.15897,4.26296,169504.42650482,0
+SJT.US,D,20180608,000000,4.26296,4.31799,4.23702,4.28899,195904.77785923,0
+SJT.US,D,20180611,000000,4.26961,4.39254,4.26961,4.33445,227883.49724551,0
+SJT.US,D,20180612,000000,4.32797,4.46465,4.32797,4.38678,220751.44876839,0
+SJT.US,D,20180613,000000,4.38002,4.38678,4.29557,4.31518,148107.17050846,0
+SJT.US,D,20180614,000000,4.31518,4.37354,4.19795,4.20425,186307.27506583,0
+SJT.US,D,20180615,000000,4.19795,4.21119,4.1523,4.17202,217939.49816981,0
+SJT.US,D,20180618,000000,4.17202,4.27612,4.16544,4.24981,155389.14526157,0
+SJT.US,D,20180619,000000,4.1523,4.24729,4.09674,4.19129,334156.79449259,0
+SJT.US,D,20180620,000000,4.17202,4.19795,4.07441,4.07441,345506.76886758,0
+SJT.US,D,20180621,000000,4.06767,4.07486,3.82688,3.87263,571912.10408833,0
+SJT.US,D,20180622,000000,3.89189,4.02849,3.89189,3.91144,357041.09703378,0
+SJT.US,D,20180625,000000,3.97015,3.97015,3.87263,3.8791,162433.45910311,0
+SJT.US,D,20180626,000000,3.85956,3.99624,3.85956,3.95052,256041.87300654,0
+SJT.US,D,20180627,000000,3.96375,4.0808,3.96375,3.97015,385439.35483639,0
+SJT.US,D,20180628,000000,3.91836,3.97708,3.80122,3.8077,387698.24406132,0
+SJT.US,D,20180629,000000,3.80122,3.86632,3.68407,3.76862,455919.14189701,0
+SJT.US,D,20180702,000000,3.74261,3.76862,3.68426,3.71036,372185.87203883,0
+SJT.US,D,20180703,000000,3.69072,3.78853,3.69072,3.75565,159518.22595884,0
+SJT.US,D,20180705,000000,3.83371,3.96059,3.77546,3.94449,305466.45809306,0
+SJT.US,D,20180706,000000,3.92495,3.96619,3.85336,3.86632,215160.86452145,0
+SJT.US,D,20180709,000000,3.87947,3.95079,3.86353,3.91187,187153.52560142,0
+SJT.US,D,20180710,000000,3.93143,3.99652,3.88558,3.93143,212402.22104323,0
+SJT.US,D,20180711,000000,3.93143,3.93927,3.89225,3.90522,89829.161183453,0
+SJT.US,D,20180712,000000,3.89892,3.92495,3.80229,3.84687,245873.53979936,0
+SJT.US,D,20180713,000000,3.84687,3.90522,3.8402,3.85993,168821.42902532,0
+SJT.US,D,20180716,000000,3.8402,3.91836,3.82741,3.89892,179095.26590819,0
+SJT.US,D,20180717,000000,3.88558,3.93143,3.86632,3.87947,155493.53837227,0
+SJT.US,D,20180718,000000,3.87947,3.89234,3.82076,3.84687,249999.28880161,0
+SJT.US,D,20180719,000000,3.82741,3.93349,3.81437,3.92495,124003.46758921,0
+SJT.US,D,20180720,000000,3.93809,3.93854,3.87306,3.89225,137015.95778019,0
+SJT.US,D,20180723,000000,3.87306,4.02255,3.85993,3.99652,222556.11690531,0
+SJT.US,D,20180724,000000,4.02902,4.0681,3.99652,4.04848,242777.2845589,0
+SJT.US,D,20180725,000000,4.03552,4.04227,3.91187,3.94449,128661.17722999,0
+SJT.US,D,20180726,000000,3.94449,3.99769,3.92495,3.93143,86383.077965687,0
+SJT.US,D,20180727,000000,3.92495,3.94654,3.84687,3.84687,146168.12400566,0
+SJT.US,D,20180730,000000,3.89253,3.9525,3.87306,3.91864,202490.42835274,0
+SJT.US,D,20180731,000000,3.89253,3.89927,3.84687,3.86003,154359.65149978,0
+SJT.US,D,20180801,000000,3.86003,3.86003,3.77501,3.78835,208213.16983554,0
+SJT.US,D,20180802,000000,3.77501,3.91864,3.77123,3.83371,165087.70947065,0
+SJT.US,D,20180803,000000,3.82067,3.89253,3.79456,3.85336,249165.2544811,0
+SJT.US,D,20180806,000000,3.87306,4.03643,3.86839,3.98428,222469.49283474,0
+SJT.US,D,20180807,000000,3.98428,4.01039,3.8665,3.89253,182654.6267567,0
+SJT.US,D,20180808,000000,3.8665,3.96401,3.80752,3.82067,336262.42574651,0
+SJT.US,D,20180809,000000,3.82067,3.86003,3.80104,3.81409,146923.30821064,0
+SJT.US,D,20180810,000000,3.82726,3.92521,3.82726,3.89253,162374.59915772,0
+SJT.US,D,20180813,000000,3.86003,3.89253,3.80104,3.82726,198560.13879179,0
+SJT.US,D,20180814,000000,3.84687,3.91864,3.84372,3.85336,213606.07351117,0
+SJT.US,D,20180815,000000,3.87956,3.87956,3.80752,3.82726,153755.50413577,0
+SJT.US,D,20180816,000000,3.84687,3.89253,3.79456,3.79456,191485.83969505,0
+SJT.US,D,20180817,000000,3.81409,3.84669,3.79852,3.8402,116523.81226481,0
+SJT.US,D,20180820,000000,3.8665,3.86821,3.79718,3.83371,184009.51606566,0
+SJT.US,D,20180821,000000,3.82726,3.92521,3.80752,3.8665,231348.46006841,0
+SJT.US,D,20180822,000000,3.86003,3.98428,3.86003,3.89253,218676.91333469,0
+SJT.US,D,20180823,000000,3.88576,3.98428,3.88162,3.91864,151814.23650296,0
+SJT.US,D,20180824,000000,3.91225,3.95123,3.88875,3.89253,116843.65498692,0
+SJT.US,D,20180827,000000,3.89927,3.97087,3.89927,3.94501,135617.75643596,0
+SJT.US,D,20180828,000000,3.95827,3.96122,3.86012,3.89253,162422.35345304,0
+SJT.US,D,20180829,000000,3.88576,3.91234,3.86003,3.87306,234712.36147562,0
+SJT.US,D,20180830,000000,3.87956,3.92548,3.84001,3.90584,102750.58504382,0
+SJT.US,D,20180831,000000,3.87306,3.88028,3.82094,3.84001,174113.27128528,0
+SJT.US,D,20180904,000000,3.84001,3.86641,3.80725,3.80725,192396.50300105,0
+SJT.US,D,20180905,000000,3.85993,3.87306,3.76773,3.78772,339009.96357465,0
+SJT.US,D,20180906,000000,3.76105,3.76466,3.70865,3.71523,282081.29073355,0
+SJT.US,D,20180907,000000,3.75466,3.75466,3.6494,3.66254,219058.94769721,0
+SJT.US,D,20180910,000000,3.68218,3.70524,3.48516,3.60338,309302.34962839,0
+SJT.US,D,20180911,000000,3.58367,3.70865,3.54424,3.60997,278355.34513395,0
+SJT.US,D,20180912,000000,3.60338,3.67587,3.59025,3.6494,182047.14769768,0
+SJT.US,D,20180913,000000,3.6494,3.71523,3.5509,3.56386,273234.52988511,0
+SJT.US,D,20180914,000000,3.53765,3.57709,3.48516,3.48516,221273.41432184,0
+SJT.US,D,20180917,000000,3.49804,3.50975,3.39962,3.42583,280971.83629123,0
+SJT.US,D,20180918,000000,3.44563,3.47101,3.0644,3.12994,1010946.2156138,0
+SJT.US,D,20180919,000000,3.05763,3.22215,2.95894,3.20225,1176150.5344103,0
+SJT.US,D,20180920,000000,3.22207,3.23161,3.01162,3.05763,522668.54109798,0
+SJT.US,D,20180921,000000,3.01162,3.29428,3.01162,3.28771,678811.75999955,0
+SJT.US,D,20180924,000000,3.28771,3.42583,3.26798,3.29428,298272.21797553,0
+SJT.US,D,20180925,000000,3.30112,3.3799,3.28446,3.34695,249259.65250672,0
+SJT.US,D,20180926,000000,3.36,3.41275,3.3338,3.37315,238568.2431811,0
+SJT.US,D,20180927,000000,3.37315,3.42825,3.29428,3.31391,296433.12232337,0
+SJT.US,D,20180928,000000,3.30112,3.39278,3.22863,3.26168,229534.90741142,0
+SJT.US,D,20181001,000000,3.28771,3.40926,3.28771,3.3799,281663.7182908,0
+SJT.US,D,20181002,000000,3.3799,3.41926,3.28851,3.39287,239575.52564275,0
+SJT.US,D,20181003,000000,3.39962,3.62978,3.36676,3.5048,367884.65376542,0
+SJT.US,D,20181004,000000,3.47211,3.61661,3.32065,3.49804,341533.16727134,0
+SJT.US,D,20181005,000000,3.53118,3.85993,3.53118,3.73486,587185.70463422,0
+SJT.US,D,20181008,000000,3.73486,3.95852,3.65616,3.93232,506211.07825426,0
+SJT.US,D,20181009,000000,3.90584,3.93215,3.78086,3.80725,257487.82864609,0
+SJT.US,D,20181010,000000,3.81391,3.81391,3.53765,3.56386,225605.72841546,0
+SJT.US,D,20181011,000000,3.53118,3.6494,3.47815,3.58367,186122.92127462,0
+SJT.US,D,20181012,000000,3.55747,3.67587,3.51145,3.60338,233963.84066068,0
+SJT.US,D,20181015,000000,3.6232,3.78772,3.59025,3.70865,232503.44767603,0
+SJT.US,D,20181016,000000,3.68218,3.76773,3.62546,3.66939,176820.82877315,0
+SJT.US,D,20181017,000000,3.66254,3.68894,3.55747,3.62978,205757.71060433,0
+SJT.US,D,20181018,000000,3.61661,3.64273,3.4858,3.53118,192206.59638481,0
+SJT.US,D,20181019,000000,3.53118,3.71523,3.53118,3.66254,338774.5237931,0
+SJT.US,D,20181022,000000,3.66939,3.70208,3.5048,3.57052,154150.86527839,0
+SJT.US,D,20181023,000000,3.49804,3.57709,3.42593,3.52433,193344.92551732,0
+SJT.US,D,20181024,000000,3.5509,3.5509,3.37315,3.40629,199701.79961932,0
+SJT.US,D,20181025,000000,3.40629,3.46102,3.39287,3.39287,146373.578532,0
+SJT.US,D,20181026,000000,3.37315,3.50137,3.22863,3.4323,342777.00007954,0
+SJT.US,D,20181029,000000,3.44563,3.50263,3.3338,3.38648,279676.91749267,0
+SJT.US,D,20181030,000000,3.30623,3.42665,3.30623,3.38648,170027.50262327,0
+SJT.US,D,20181031,000000,3.40665,3.47077,3.34631,3.41303,87108.276915477,0
+SJT.US,D,20181101,000000,3.41303,3.48652,3.37306,3.45985,135443.39772981,0
+SJT.US,D,20181102,000000,3.47301,3.47301,3.39981,3.43987,91023.01856634,0
+SJT.US,D,20181105,000000,3.50651,3.60015,3.46427,3.56674,384454.28367488,0
+SJT.US,D,20181106,000000,3.55333,3.68038,3.54,3.64689,275878.78516758,0
+SJT.US,D,20181107,000000,3.66697,3.7137,3.63418,3.70046,144510.05044971,0
+SJT.US,D,20181108,000000,3.67363,3.67363,3.51345,3.54656,225111.52698719,0
+SJT.US,D,20181109,000000,3.55333,3.67363,3.54656,3.64014,298142.28186966,0
+SJT.US,D,20181112,000000,3.73369,3.73369,3.62014,3.65363,195415.018691,0
+SJT.US,D,20181113,000000,3.6604,3.87398,3.65372,3.82058,432234.12198554,0
+SJT.US,D,20181114,000000,3.90062,4.17465,3.87398,4.12114,637379.91127084,0
+SJT.US,D,20181115,000000,4.14132,4.16796,3.86084,3.96068,569354.47287641,0
+SJT.US,D,20181116,000000,3.99418,4.08098,3.94745,3.98113,442621.23649916,0
+SJT.US,D,20181119,000000,3.96772,4.04263,3.86722,3.88082,419942.38848433,0
+SJT.US,D,20181120,000000,3.87398,3.88082,3.68047,3.86084,293605.6238147,0
+SJT.US,D,20181121,000000,3.80725,3.93421,3.80725,3.8539,158593.12530774,0
+SJT.US,D,20181123,000000,3.81391,3.83391,3.77395,3.82058,41354.109178205,0
+SJT.US,D,20181126,000000,3.80725,3.83156,3.70695,3.73369,170059.70900849,0
+SJT.US,D,20181127,000000,3.67363,3.74036,3.54656,3.59357,233640.66624354,0
+SJT.US,D,20181128,000000,3.56028,3.68777,3.55333,3.65363,257132.44784375,0
+SJT.US,D,20181129,000000,3.70092,3.70092,3.57962,3.59962,171845.49754029,0
+SJT.US,D,20181130,000000,3.56603,3.64014,3.47211,3.48543,215550.67283903,0
+SJT.US,D,20181203,000000,3.51236,3.61312,3.20944,3.24349,564114.82717179,0
+SJT.US,D,20181204,000000,3.26329,3.39808,3.19603,3.33064,547798.406084,0
+SJT.US,D,20181206,000000,3.28355,3.31723,3.21521,3.2497,240978.16924701,0
+SJT.US,D,20181207,000000,3.26329,3.3745,3.21611,3.25681,248132.42902428,0
+SJT.US,D,20181210,000000,3.29698,3.29698,3.1692,3.23646,213097.43473782,0
+SJT.US,D,20181211,000000,3.23646,3.27671,3.12868,3.14235,134825.92358571,0
+SJT.US,D,20181212,000000,3.15569,3.25681,3.12868,3.13543,282862.01793371,0
+SJT.US,D,20181213,000000,3.13543,3.1692,3.0615,3.13543,301793.81961379,0
+SJT.US,D,20181214,000000,3.13543,3.18928,3.095,3.14912,165771.81751516,0
+SJT.US,D,20181217,000000,3.1086,3.11184,2.92671,2.92671,586306.1371484,0
+SJT.US,D,20181218,000000,2.96049,3.20944,2.96049,3.20295,723629.72143563,0
+SJT.US,D,20181219,000000,3.20295,3.37747,3.1086,3.20944,550971.29030998,0
+SJT.US,D,20181220,000000,3.20295,3.35775,3.18605,3.27671,1074150.6913114,0
+SJT.US,D,20181221,000000,3.2497,3.49884,3.2497,3.36442,594770.86363433,0
+SJT.US,D,20181224,000000,3.35063,3.40106,3.32785,3.37098,446980.20415295,0
+SJT.US,D,20181226,000000,3.41132,3.47832,3.35063,3.39808,297088.35567771,0
+SJT.US,D,20181227,000000,3.3844,3.40151,3.27671,3.3844,390766.73517658,0
+SJT.US,D,20181228,000000,3.36433,3.54639,3.2832,3.50597,450275.25052973,0
+SJT.US,D,20181231,000000,3.51298,3.52244,3.17496,3.24287,422587.75433182,0
+SJT.US,D,20190102,000000,3.24925,3.50597,3.22899,3.42502,193761.38739508,0
+SJT.US,D,20190103,000000,3.39808,3.39808,3.24287,3.34388,92138.025833706,0
+SJT.US,D,20190104,000000,3.32345,3.47237,3.32345,3.3844,129193.13786851,0
+SJT.US,D,20190107,000000,3.41151,3.41151,3.34388,3.35757,114388.19575571,0
+SJT.US,D,20190108,000000,3.3709,3.39043,3.31687,3.34388,139156.01654933,0
+SJT.US,D,20190109,000000,3.35045,3.37747,3.20891,3.29005,304268.15845013,0
+SJT.US,D,20190110,000000,3.29005,3.31012,3.24925,3.26294,100987.00781217,0
+SJT.US,D,20190111,000000,3.26294,3.2967,3.22223,3.23583,111187.54740456,0
+SJT.US,D,20190114,000000,3.24287,3.27707,3.12066,3.13454,225765.64977652,0
+SJT.US,D,20190115,000000,3.18161,3.20206,3.08033,3.10761,204679.35198221,0
+SJT.US,D,20190116,000000,3.18161,3.34388,3.14804,3.26294,369210.66838418,0
+SJT.US,D,20190117,000000,3.29005,3.34388,3.24925,3.26933,231843.77206166,0
+SJT.US,D,20190118,000000,3.31012,3.31687,3.21557,3.25619,122939.5463122,0
+SJT.US,D,20190122,000000,3.25619,3.31012,3.13445,3.31012,243556.90119405,0
+SJT.US,D,20190123,000000,3.31687,3.34388,3.22223,3.34388,231973.70816753,0
+SJT.US,D,20190124,000000,3.33714,3.36433,3.31012,3.35045,84823.844695386,0
+SJT.US,D,20190125,000000,3.33714,3.34388,3.25619,3.30337,174262.08699626,0
+SJT.US,D,20190128,000000,3.2832,3.31687,3.24287,3.31012,89170.596134102,0
+SJT.US,D,20190129,000000,3.33714,3.33714,3.22899,3.24287,93416.286157152,0
+SJT.US,D,20190130,000000,3.28049,3.28049,3.18118,3.20863,173958.90274925,0
+SJT.US,D,20190131,000000,3.23574,3.23574,3.15433,3.22215,171643.37470896,0
+SJT.US,D,20190201,000000,3.20863,3.25366,3.19494,3.2289,80153.918839534,0
+SJT.US,D,20190204,000000,3.19494,3.22215,3.16109,3.20863,88589.770635265,0
+SJT.US,D,20190205,000000,3.20863,3.20863,3.16794,3.17451,144557.80474501,0
+SJT.US,D,20190206,000000,3.16794,3.16794,3.02504,3.05925,287779.59978621,0
+SJT.US,D,20190207,000000,3.04538,3.04538,2.87547,2.97731,328462.92769998,0
+SJT.US,D,20190208,000000,2.95715,2.97065,2.86178,2.90268,297079.47115765,0
+SJT.US,D,20190211,000000,2.92302,2.92302,2.86863,2.8959,302194.73358143,0
+SJT.US,D,20190212,000000,2.88916,2.99101,2.88916,2.9504,181414.1256435,0
+SJT.US,D,20190213,000000,2.9504,2.99785,2.88916,2.91636,146646.77752382,0
+SJT.US,D,20190214,000000,2.90268,2.9638,2.87547,2.93669,190626.26237937,0
+SJT.US,D,20190215,000000,2.99785,3.36532,2.98434,3.35828,717468.30677494,0
+SJT.US,D,20190219,000000,3.39205,3.39205,3.2289,3.31066,233184.22402553,0
+SJT.US,D,20190220,000000,3.30373,3.36135,3.2696,3.31066,141863.57403722,0
+SJT.US,D,20190221,000000,3.30373,3.34434,3.26303,3.30373,113779.60613168,0
+SJT.US,D,20190222,000000,3.30373,3.33092,3.26303,3.31749,177910.29304536,0
+SJT.US,D,20190225,000000,3.33092,3.39917,3.27644,3.39205,261308.17227132,0
+SJT.US,D,20190226,000000,3.39205,3.46012,3.39197,3.46012,207750.06422748,0
+SJT.US,D,20190227,000000,3.47362,3.5083,3.35001,3.36387,165710.73643976,0
+SJT.US,D,20190228,000000,3.4324,3.4324,3.26763,3.32245,134955.85969159,0
+SJT.US,D,20190301,000000,3.32245,3.46446,3.31588,3.40512,143108.51741044,0
+SJT.US,D,20190304,000000,3.41213,3.49462,3.37738,3.43943,230073.53143997,0
+SJT.US,D,20190305,000000,3.43943,3.63203,3.43943,3.61132,324568.17621925,0
+SJT.US,D,20190306,000000,3.59098,3.68714,3.56611,3.68714,405185.20066683,0
+SJT.US,D,20190307,000000,3.68029,3.68714,3.66994,3.68029,228536.50946981,0
+SJT.US,D,20190308,000000,3.68029,4.02426,3.68029,3.9759,616645.66258385,0
+SJT.US,D,20190311,000000,3.9759,3.98959,3.48768,3.57025,405270.71417241,0
+SJT.US,D,20190312,000000,3.60456,3.72144,3.60456,3.69371,160653.22339635,0
+SJT.US,D,20190313,000000,3.74206,3.84193,3.72848,3.79718,284053.6541866,0
+SJT.US,D,20190314,000000,3.8863,3.92097,3.83147,3.89342,464362.76764779,0
+SJT.US,D,20190315,000000,3.92782,3.9298,3.85911,3.92097,310301.85813499,0
+SJT.US,D,20190318,000000,3.92782,4.0791,3.86046,4.00356,425189.80814399,0
+SJT.US,D,20190319,000000,4.00356,4.00356,3.61618,3.89342,383483.64985846,0
+SJT.US,D,20190320,000000,3.86569,3.96231,3.78347,3.90018,122678.56353547,0
+SJT.US,D,20190321,000000,3.86569,3.87306,3.7697,3.81112,167687.54215282,0
+SJT.US,D,20190322,000000,3.78347,3.78347,3.59098,3.60456,319339.63616471,0
+SJT.US,D,20190325,000000,3.6186,3.71468,3.58034,3.65968,103473.56286359,0
+SJT.US,D,20190326,000000,3.67335,3.75186,3.62527,3.72848,192518.66515187,0
+SJT.US,D,20190327,000000,3.78347,3.85237,3.74206,3.81112,208272.02978095,0
+SJT.US,D,20190328,000000,3.81112,3.87712,3.77646,3.82481,121092.676705,0
+SJT.US,D,20190329,000000,3.83156,3.90098,3.71396,3.72081,174138.81428044,0
+SJT.US,D,20190401,000000,3.71396,3.74151,3.62033,3.70019,165675.19835954,0
+SJT.US,D,20190402,000000,3.70019,3.71396,3.4993,3.66542,279254.90278988,0
+SJT.US,D,20190403,000000,3.6376,3.67248,3.59619,3.6376,77113.191849445,0
+SJT.US,D,20190404,000000,3.60311,3.66542,3.60311,3.63067,121282.58332125,0
+SJT.US,D,20190405,000000,3.61708,3.70019,3.61708,3.67248,101260.20680397,0
+SJT.US,D,20190408,000000,3.65832,3.81112,3.65157,3.77637,330236.50001668,0
+SJT.US,D,20190409,000000,3.76934,3.77637,3.67248,3.70695,178882.03742678,0
+SJT.US,D,20190410,000000,3.71396,3.78338,3.67248,3.77637,105978.99752015,0
+SJT.US,D,20190411,000000,3.75539,3.80392,3.71396,3.75539,72868.612391404,0
+SJT.US,D,20190412,000000,3.78338,3.88028,3.7806,3.8456,319063.10547788,0
+SJT.US,D,20190415,000000,3.83156,3.84912,3.74151,3.74855,211912.46187499,0
+SJT.US,D,20190416,000000,3.74151,3.74855,3.6376,3.66542,155921.10590009,0
+SJT.US,D,20190417,000000,3.65832,3.67939,3.56835,3.59619,188158.58693305,0
+SJT.US,D,20190418,000000,3.60311,3.60311,3.3827,3.40889,480793.57693135,0
+SJT.US,D,20190422,000000,3.40214,3.45742,3.39522,3.42304,196028.05057505,0
+SJT.US,D,20190423,000000,3.42304,3.4506,3.3329,3.3536,135631.08321604,0
+SJT.US,D,20190424,000000,3.33983,3.3536,3.30516,3.31884,133009.0392337,0
+SJT.US,D,20190425,000000,3.30516,3.35288,3.23583,3.24961,121314.78970647,0
+SJT.US,D,20190426,000000,3.22197,3.28438,3.20109,3.28438,83038.056163588,0
+SJT.US,D,20190429,000000,3.25662,3.29491,3.18695,3.2216,105951.23339496,0
+SJT.US,D,20190430,000000,3.20782,3.2216,3.11031,3.15219,242865.01919448,0
+SJT.US,D,20190501,000000,3.15219,3.15587,3.09635,3.12426,153495.63192407,0
+SJT.US,D,20190502,000000,3.0895,3.13047,3.00902,3.10355,217519.70459704,0
+SJT.US,D,20190503,000000,3.05475,3.13109,3.04079,3.04774,280723.06972958,0
+SJT.US,D,20190506,000000,3.04774,3.05475,2.97128,2.99217,183239.89451556,0
+SJT.US,D,20190507,000000,2.97813,3.02693,2.92949,2.96427,160607.69023106,0
+SJT.US,D,20190508,000000,2.95733,3.02683,2.93636,2.99217,148775.73064288,0
+SJT.US,D,20190509,000000,2.97813,2.99217,2.67197,2.81803,789770.53101259,0
+SJT.US,D,20190510,000000,2.79722,2.88772,2.79038,2.87386,142167.86884923,0
+SJT.US,D,20190513,000000,2.85297,2.9991,2.81803,2.99217,297733.59394697,0
+SJT.US,D,20190514,000000,3.02693,3.03378,2.8599,2.90167,130890.08119972,0
+SJT.US,D,20190515,000000,2.88772,2.92239,2.88068,2.9086,60056.023901759,0
+SJT.US,D,20190516,000000,2.9086,2.91573,2.83207,2.86684,132895.76160297,0
+SJT.US,D,20190517,000000,2.81803,2.91573,2.79038,2.83875,138036.56702193,0
+SJT.US,D,20190520,000000,2.83207,2.88772,2.82361,2.86684,65636.613063625,0
+SJT.US,D,20190521,000000,2.86684,2.95733,2.86684,2.95733,128623.41801975,0
+SJT.US,D,20190522,000000,2.92239,2.95733,2.88772,2.95048,117231.24217449,0
+SJT.US,D,20190523,000000,2.88068,2.93636,2.81126,2.82514,128923.27057172,0
+SJT.US,D,20190524,000000,2.83343,2.87052,2.81956,2.85297,81055.697625491,0
+SJT.US,D,20190528,000000,2.83207,2.92239,2.83207,2.9086,120739.51703266,0
+SJT.US,D,20190529,000000,2.87386,2.88068,2.79038,2.85297,102451.84305685,0
+SJT.US,D,20190530,000000,2.83189,2.89502,2.83189,2.84594,66659.443435383,0
+SJT.US,D,20190531,000000,2.80379,2.88078,2.80379,2.84594,126516.67620082,0
+SJT.US,D,20190603,000000,2.84594,2.87394,2.83252,2.85297,221216.77550647,0
+SJT.US,D,20190604,000000,2.83865,2.88808,2.83865,2.86684,444693.55080284,0
+SJT.US,D,20190605,000000,2.83865,2.83865,2.74762,2.74762,486153.16365676,0
+SJT.US,D,20190606,000000,2.75454,2.78975,2.73384,2.75454,126629.95383157,0
+SJT.US,D,20190607,000000,2.74094,2.76877,2.73384,2.76176,88397.642888997,0
+SJT.US,D,20190610,000000,2.76176,2.77579,2.75454,2.77579,127546.16996263,0
+SJT.US,D,20190611,000000,2.76877,2.80379,2.76724,2.78975,44963.44545205,0
+SJT.US,D,20190612,000000,2.78975,2.82487,2.78975,2.81766,112321.43427705,0
+SJT.US,D,20190613,000000,2.80379,2.81766,2.80379,2.80379,95359.77491999,0
+SJT.US,D,20190614,000000,2.82487,2.95822,2.81748,2.91617,228830.80919676,0
+SJT.US,D,20190617,000000,2.93715,2.9792,2.88808,2.95822,116408.31350404,0
+SJT.US,D,20190618,000000,2.73384,2.90204,2.69844,2.80379,348257.63839074,0
+SJT.US,D,20190619,000000,2.74762,2.81766,2.73384,2.80379,200355.92240863,0
+SJT.US,D,20190620,000000,2.811,2.84395,2.78282,2.80379,143797.067715,0
+SJT.US,D,20190621,000000,2.80379,2.80379,2.7197,2.74094,142072.36025859,0
+SJT.US,D,20190624,000000,2.74762,2.76914,2.62866,2.64271,225466.90778955,0
+SJT.US,D,20190625,000000,2.62866,2.63145,2.48829,2.52321,309262.36928814,0
+SJT.US,D,20190626,000000,2.50242,2.67063,2.50242,2.62866,185206.70514356,0
+SJT.US,D,20190627,000000,2.61452,2.65297,2.55888,2.62866,82010.783531801,0
+SJT.US,D,20190628,000000,2.6076,2.70575,2.6076,2.68477,171886.58844557,0
+SJT.US,D,20190701,000000,2.68477,2.71267,2.64965,2.64965,86348.650450459,0
+SJT.US,D,20190702,000000,2.65648,2.65648,2.56068,2.56535,73703.757276921,0
+SJT.US,D,20190703,000000,2.55879,2.55879,2.43948,2.45334,250798.89560689,0
+SJT.US,D,20190705,000000,2.57257,2.6076,2.43948,2.47423,326657.14899805,0
+SJT.US,D,20190708,000000,2.46028,2.53763,2.33422,2.36925,572180.86082009,0
+SJT.US,D,20190709,000000,2.37635,2.4114,2.34827,2.36925,349854.6308713,0
+SJT.US,D,20190710,000000,2.38329,2.51647,2.38329,2.51647,179087.49195314,0
+SJT.US,D,20190711,000000,2.51647,2.55139,2.47432,2.49539,194539.89346523,0
+SJT.US,D,20190712,000000,2.51647,2.51647,2.44632,2.47432,140767.44637496,0
+SJT.US,D,20190715,000000,2.45334,2.47432,2.33422,2.37635,158465.41033189,0
+SJT.US,D,20190716,000000,2.37635,2.4184,2.34115,2.40417,153872.11346155,0
+SJT.US,D,20190717,000000,2.42534,2.43948,2.39734,2.4184,63202.254567543,0
+SJT.US,D,20190718,000000,2.39734,2.46028,2.39022,2.39734,143015.22994983,0
+SJT.US,D,20190719,000000,2.36231,2.44632,2.33422,2.39022,173221.48758437,0
+SJT.US,D,20190722,000000,2.36925,2.39842,2.33422,2.34115,209102.73240643,0
+SJT.US,D,20190723,000000,2.29235,2.33422,2.20797,2.29235,302298.01612711,0
+SJT.US,D,20190724,000000,2.29235,2.44632,2.29235,2.39734,212004.63877061,0
+SJT.US,D,20190725,000000,2.38329,2.39526,2.22896,2.22896,127048.63683935,0
+SJT.US,D,20190726,000000,2.23606,2.29235,2.17997,2.20086,132772.48888716,0
+SJT.US,D,20190729,000000,2.18699,2.19429,2.11677,2.19429,182505.81104572,0
+SJT.US,D,20190730,000000,2.17304,2.23606,2.13793,2.18699,101311.29279431,0
+SJT.US,D,20190731,000000,2.17304,2.42534,2.17304,2.2992,337468.49934448,0
+SJT.US,D,20190801,000000,2.30611,2.34115,2.23606,2.27101,121372.53908685,0
+SJT.US,D,20190802,000000,2.34115,2.39922,2.20086,2.34115,169739.86628638,0
+SJT.US,D,20190805,000000,2.33422,2.34115,2.24291,2.33422,86338.655365393,0
+SJT.US,D,20190806,000000,2.32017,2.38329,2.22202,2.22896,220090.66258902,0
+SJT.US,D,20190807,000000,2.22202,2.26398,2.20086,2.22896,183020.00264412,0
+SJT.US,D,20190808,000000,2.21508,2.26398,2.20086,2.22202,79263.24570365,0
+SJT.US,D,20190809,000000,1.92091,2.24977,1.79602,2.15907,798074.22557245,0
+SJT.US,D,20190812,000000,2.09587,2.17304,2.03265,2.04662,180189.17244041,0
+SJT.US,D,20190813,000000,2.06093,2.06786,1.85752,1.8786,236360.43994651,0
+SJT.US,D,20190814,000000,1.8786,1.8786,1.57712,1.58415,615626.16390711,0
+SJT.US,D,20190815,000000,1.58415,1.68238,1.58415,1.60523,178150.17508694,0
+SJT.US,D,20190816,000000,1.61918,1.73128,1.61224,1.68941,98673.700901884,0
+SJT.US,D,20190819,000000,1.68941,1.78027,1.67508,1.72794,303954.97911806,0
+SJT.US,D,20190820,000000,1.71742,1.71742,1.58415,1.59117,191320.36550895,0
+SJT.US,D,20190821,000000,1.60523,1.71742,1.59809,1.63305,258014.23645957,0
+SJT.US,D,20190822,000000,1.61918,1.68238,1.61224,1.62628,132902.42499301,0
+SJT.US,D,20190823,000000,1.61224,1.70328,1.60523,1.70328,190060.98479063,0
+SJT.US,D,20190826,000000,1.71049,1.71742,1.63305,1.64034,197063.09716189,0
+SJT.US,D,20190827,000000,1.61918,1.66852,1.58415,1.63305,219500.95257013,0
+SJT.US,D,20190828,000000,1.62628,1.69282,1.62628,1.64727,145840.50732849,0
+SJT.US,D,20190829,000000,1.63305,1.73821,1.63305,1.73128,199449.70136267,0
+SJT.US,D,20190830,000000,1.71742,1.74551,1.68941,1.73128,104794.02465732,0
+SJT.US,D,20190903,000000,1.70328,1.71742,1.58415,1.59809,484653.90089684,0
+SJT.US,D,20190904,000000,1.59809,1.66852,1.58415,1.59117,208272.02978095,0
+SJT.US,D,20190905,000000,1.58415,1.62628,1.54894,1.57037,310448.45271597,0
+SJT.US,D,20190906,000000,1.56317,1.59117,1.52805,1.57712,138132.07561256,0
+SJT.US,D,20190909,000000,1.57712,1.67508,1.57712,1.61918,173303.66939492,0
+SJT.US,D,20190910,000000,1.61918,1.73128,1.58424,1.61224,278282.04784346,0
+SJT.US,D,20190911,000000,1.60523,1.62628,1.57712,1.60523,148950.08934902,0
+SJT.US,D,20190912,000000,1.58415,1.60523,1.57712,1.59117,101758.85049226,0
+SJT.US,D,20190913,000000,1.52805,1.59622,1.52805,1.57712,152888.15286506,0
+SJT.US,D,20190916,000000,1.61224,1.69464,1.61224,1.64034,539255.94004757,0
+SJT.US,D,20190917,000000,1.64034,1.6543,1.61224,1.64727,133910.81801969,0
+SJT.US,D,20190918,000000,1.64727,1.68941,1.47898,1.68238,517767.61772062,0
+SJT.US,D,20190919,000000,1.68238,1.71049,1.6543,1.68932,1095605.6966882,0
+SJT.US,D,20190920,000000,1.68238,2.07481,1.67508,1.96972,725327.77533186,0
+SJT.US,D,20190923,000000,1.9347,2.2992,1.89282,2.28497,706851.30530479,0
+SJT.US,D,20190924,000000,2.34827,2.37635,2.02221,2.08903,561628.27212038,0
+SJT.US,D,20190925,000000,2.16594,2.16594,2.0259,2.06786,60373.645493856,0
+SJT.US,D,20190926,000000,2.03977,2.04662,1.86463,1.94163,222784.89329682,0
+SJT.US,D,20190927,000000,1.91362,2.05383,1.89282,2.01177,119956.5687025,0
+SJT.US,D,20190930,000000,1.98368,2.13091,1.87158,2.11677,272364.95748438,0
+SJT.US,D,20191001,000000,2.10993,2.14485,2.01888,2.10993,117202.36748428,0
+SJT.US,D,20191002,000000,2.10283,2.13091,2.09587,2.10993,49813.28283909,0
+SJT.US,D,20191003,000000,2.08192,2.18349,2.06093,2.07481,154630.62936155,0
+SJT.US,D,20191004,000000,2.06786,2.08192,1.9908,2.06786,65719.905439177,0
+SJT.US,D,20191007,000000,2.06786,2.10479,2.06786,2.08903,31815.466330188,0
+SJT.US,D,20191008,000000,2.05383,2.08192,1.9347,1.9347,143802.62054002,0
+SJT.US,D,20191009,000000,1.9347,1.96972,1.91362,1.91362,236962.36618048,0
+SJT.US,D,20191010,000000,1.90659,1.98368,1.89625,1.97665,570034.13866091,0
+SJT.US,D,20191011,000000,1.97665,2.06093,1.92273,1.93927,317524.97294271,0
+SJT.US,D,20191014,000000,1.94874,1.94874,1.8225,1.85752,262282.13778276,0
+SJT.US,D,20191015,000000,1.78027,1.84349,1.73821,1.8225,171186.93249094,0
+SJT.US,D,20191016,000000,1.80845,1.91362,1.79567,1.86463,183146.60705494,0
+SJT.US,D,20191017,000000,1.85049,1.87158,1.8225,1.85049,97216.639612257,0
+SJT.US,D,20191018,000000,1.87158,1.92235,1.85049,1.85752,299205.09258168,0
+SJT.US,D,20191021,000000,1.82952,1.92091,1.72407,1.8225,228398.79940891,0
+SJT.US,D,20191022,000000,1.81548,1.9347,1.78748,1.87158,236788.00747434,0
+SJT.US,D,20191023,000000,1.85752,1.92767,1.77361,1.86463,112783.4293201,0
+SJT.US,D,20191024,000000,1.86463,1.86463,1.74551,1.78748,114783.55689831,0
+SJT.US,D,20191025,000000,1.78027,1.84349,1.75947,1.8225,126038.02268266,0
+SJT.US,D,20191028,000000,1.81548,1.87158,1.75236,1.80845,342061.79621481,0
+SJT.US,D,20191029,000000,1.81548,1.81548,1.78027,1.78748,53784.663305327,0
+SJT.US,D,20191030,000000,1.78748,1.85752,1.7663,1.83664,99062.398654451,0
+SJT.US,D,20191031,000000,1.8225,1.89282,1.78989,1.84349,131182.15979666,0
+SJT.US,D,20191101,000000,1.80845,1.86905,1.78017,1.83664,306211.64721297,0
+SJT.US,D,20191104,000000,1.80845,1.9347,1.80845,1.91362,348187.67279529,0
+SJT.US,D,20191105,000000,1.8858,1.9347,1.8858,1.89958,66207.443477397,0
+SJT.US,D,20191106,000000,1.89282,1.93109,1.89282,1.92416,141151.70186752,0
+SJT.US,D,20191107,000000,1.89282,1.91362,1.86463,1.89958,111293.05108025,0
+SJT.US,D,20191108,000000,1.89282,1.90218,1.87158,1.89282,108780.95303366,0
+SJT.US,D,20191111,000000,1.86463,1.86463,1.77361,1.79439,175111.66922686,0
+SJT.US,D,20191112,000000,1.79439,1.86634,1.75236,1.80845,146409.11661224,0
+SJT.US,D,20191113,000000,1.79439,1.81548,1.70328,1.73821,183700.77899362,0
+SJT.US,D,20191114,000000,1.71742,1.74551,1.54219,1.59117,563552.8812781,0
+SJT.US,D,20191115,000000,1.56317,1.64727,1.51923,1.60523,233261.96357604,0
+SJT.US,D,20191118,000000,1.54894,1.66852,1.54894,1.59117,262269.92156767,0
+SJT.US,D,20191119,000000,1.57712,1.59117,1.54894,1.59117,222909.27657765,0
+SJT.US,D,20191120,000000,1.57712,1.59117,1.57371,1.59117,76139.226338011,0
+SJT.US,D,20191121,000000,1.57712,1.66131,1.56317,1.62628,306494.84128985,0
+SJT.US,D,20191122,000000,1.64727,1.69625,1.59117,1.68941,397075.85498326,0
+SJT.US,D,20191125,000000,1.71742,1.8225,1.68238,1.80845,456920.87153364,0
+SJT.US,D,20191126,000000,1.80845,1.81539,1.74551,1.75236,138110.97487743,0
+SJT.US,D,20191127,000000,1.71742,1.77044,1.6543,1.68238,115679.78285924,0
+SJT.US,D,20191129,000000,1.68238,1.71742,1.68238,1.68941,34022.158999766,0
+SJT.US,D,20191202,000000,1.66852,1.71049,1.56317,1.57712,240952.62625185,0
+SJT.US,D,20191203,000000,1.57712,1.64727,1.57712,1.62628,77474.125476831,0
+SJT.US,D,20191204,000000,1.59117,1.66852,1.59117,1.61918,200921.19999738,0
+SJT.US,D,20191205,000000,1.58415,1.61918,1.52805,1.56317,234649.0592702,0
+SJT.US,D,20191206,000000,1.56875,1.62628,1.54219,1.58415,144082.48292188,0
+SJT.US,D,20191209,000000,1.55614,1.61224,1.54894,1.59809,283671.61982406,0
+SJT.US,D,20191210,000000,1.56317,1.62628,1.54219,1.54219,218481.45389339,0
+SJT.US,D,20191211,000000,1.57712,1.58415,1.52103,1.55614,186900.31677976,0
+SJT.US,D,20191212,000000,1.52805,1.59809,1.52805,1.56317,217297.59159558,0
+SJT.US,D,20191213,000000,1.53534,1.58415,1.51751,1.58415,260666.26569708,0
+SJT.US,D,20191216,000000,1.57037,1.67508,1.57037,1.6543,578865.35159926,0
+SJT.US,D,20191217,000000,1.66978,1.78748,1.63305,1.74551,645683.60583068,0
+SJT.US,D,20191218,000000,1.71742,1.94163,1.64727,1.83664,724367.1366005,0
+SJT.US,D,20191219,000000,1.78748,1.91362,1.78748,1.81548,406188.04086847,0
+SJT.US,D,20191220,000000,1.8858,1.8858,1.75956,1.78027,267541.77365751,0
+SJT.US,D,20191223,000000,1.73821,1.78748,1.63305,1.66131,392302.64658173,0
+SJT.US,D,20191224,000000,1.61224,1.6543,1.61224,1.61918,143256.22255641,0
+SJT.US,D,20191226,000000,1.64727,1.65924,1.58415,1.59809,248344.54694068,0
+SJT.US,D,20191227,000000,1.57712,1.66852,1.57712,1.64034,239448.92123191,0
+SJT.US,D,20191230,000000,1.58415,1.64034,1.57712,1.61224,371880.46666181,0
+SJT.US,D,20191231,000000,1.59809,1.80845,1.57712,1.78027,551314.45489724,0
+SJT.US,D,20200102,000000,1.75236,1.78027,1.70328,1.75236,143503.87855306,0
+SJT.US,D,20200103,000000,1.78748,1.78748,1.71049,1.72407,84924.906111053,0
+SJT.US,D,20200106,000000,1.78748,1.78748,1.72407,1.75586,174986.17538104,0
+SJT.US,D,20200107,000000,1.73821,1.75586,1.71049,1.74551,101520.07901568,0
+SJT.US,D,20200108,000000,1.72407,1.72407,1.68238,1.71049,90384.443687123,0
+SJT.US,D,20200109,000000,1.68238,1.73416,1.68238,1.73128,39622.738331766,0
+SJT.US,D,20200110,000000,1.71049,1.71174,1.67212,1.69625,107888.05876776,0
+SJT.US,D,20200113,000000,1.67508,1.73128,1.67508,1.72407,159406.0588931,0
+SJT.US,D,20200114,000000,1.70328,1.85752,1.70328,1.84349,300825.40692738,0
+SJT.US,D,20200115,000000,1.89958,1.89958,1.79439,1.82943,214703.31173843,0
+SJT.US,D,20200116,000000,1.87158,1.9908,1.75236,1.96279,331732.43108158,0
+SJT.US,D,20200117,000000,1.91362,2.03265,1.91362,1.96279,271659.74870471,0
+SJT.US,D,20200121,000000,1.96279,2.07481,1.96279,1.98368,405977.03351707,0
+SJT.US,D,20200122,000000,2.01177,2.01177,1.92091,1.94874,173137.08464382,0
+SJT.US,D,20200123,000000,1.90659,1.9347,1.85284,1.8786,184447.07867853,0
+SJT.US,D,20200124,000000,1.8858,1.89282,1.8225,1.85049,96799.0671695,0
+SJT.US,D,20200127,000000,1.78027,1.8786,1.75956,1.85049,109502.82028842,0
+SJT.US,D,20200128,000000,1.84349,1.87158,1.81548,1.8225,89809.17101332,0
+SJT.US,D,20200129,000000,1.8225,1.84349,1.75947,1.79439,142425.51993092,0
+SJT.US,D,20200130,000000,1.77333,1.80206,1.75902,1.77333,77430.813441543,0
+SJT.US,D,20200131,000000,1.76586,1.77333,1.68797,1.7094,73953.634403572,0
+SJT.US,D,20200203,000000,1.70229,1.72381,1.65249,1.66699,171767.75798977,0
+SJT.US,D,20200204,000000,1.65978,1.72246,1.65249,1.66456,104495.28267034,0
+SJT.US,D,20200205,000000,1.65978,1.7094,1.65978,1.69508,94316.954378102,0
+SJT.US,D,20200206,000000,1.67356,1.7094,1.67356,1.68085,67255.816844324,0
+SJT.US,D,20200207,000000,1.66699,1.69364,1.66429,1.67356,66071.954546503,0
+SJT.US,D,20200210,000000,1.65249,1.67932,1.63816,1.64557,127884.89228986,0
+SJT.US,D,20200211,000000,1.63135,1.65249,1.61721,1.63816,69120.455491642,0
+SJT.US,D,20200212,000000,1.62413,1.72335,1.62413,1.6633,210914.06393341,0
+SJT.US,D,20200213,000000,1.65978,1.68761,1.65249,1.65978,88183.30384258,0
+SJT.US,D,20200214,000000,1.68797,1.72335,1.64557,1.68447,106519.84267872,0
+SJT.US,D,20200218,000000,1.70229,1.82987,1.63816,1.82286,168288.35782178,0
+SJT.US,D,20200219,000000,1.80152,1.8866,1.77333,1.87949,157399.26792486,0
+SJT.US,D,20200220,000000,1.8866,1.8866,1.78748,1.84382,127237.43289061,0
+SJT.US,D,20200221,000000,1.79439,1.84276,1.79439,1.83699,35415.918083973,0
+SJT.US,D,20200224,000000,1.76586,1.77809,1.65249,1.69508,275019.20785191,0
+SJT.US,D,20200225,000000,1.67356,1.72752,1.63816,1.66699,229573.77718667,0
+SJT.US,D,20200226,000000,1.65978,1.73758,1.65978,1.7094,114856.8541888,0
+SJT.US,D,20200227,000000,1.64448,1.74551,1.64448,1.7094,153502.29531411,0
+SJT.US,D,20200228,000000,1.65888,1.73109,1.65888,1.66617,133950.79835994,0
+SJT.US,D,20200302,000000,1.71777,1.73101,1.66617,1.72363,103922.23112656,0
+SJT.US,D,20200303,000000,1.69489,1.75991,1.67329,1.70211,98061.779582841,0
+SJT.US,D,20200304,000000,1.68761,1.73109,1.66617,1.7094,111554.03385697,0
+SJT.US,D,20200305,000000,1.73813,1.74551,1.70211,1.73813,133524.34139712,0
+SJT.US,D,20200306,000000,1.69489,1.71525,1.62981,1.64448,164225.91102495,0
+SJT.US,D,20200309,000000,1.57946,1.59397,1.46421,1.59397,630347.81364437,0
+SJT.US,D,20200310,000000,1.65159,1.7094,1.47132,1.66617,280854.11640046,0
+SJT.US,D,20200311,000000,1.65888,1.66303,1.51086,1.57946,150151.72068696,0
+SJT.US,D,20200312,000000,1.47132,1.56506,1.4208,1.5076,313441.42541073,0
+SJT.US,D,20200313,000000,1.62981,1.67329,1.51455,1.67329,148508.08447611,0
+SJT.US,D,20200316,000000,1.54345,1.67329,1.4208,1.60127,232357.96366006,0
+SJT.US,D,20200317,000000,1.58666,1.59478,1.49294,1.52895,136366.27725089,0
+SJT.US,D,20200318,000000,1.4425,1.50076,1.30195,1.34149,336283.52648164,0
+SJT.US,D,20200319,000000,1.30555,1.4425,1.29834,1.41378,188183.01936322,0
+SJT.US,D,20200320,000000,1.4208,1.46899,1.24767,1.27664,328504.01860525,0
+SJT.US,D,20200323,000000,1.21893,1.25503,1.00246,1.19724,291719.88443223,0
+SJT.US,D,20200324,000000,1.26224,1.30555,1.19002,1.26935,462899.04296813,0
+SJT.US,D,20200325,000000,1.26935,1.4425,1.26224,1.40631,242286.41482564,0
+SJT.US,D,20200326,000000,1.45709,1.65888,1.42585,1.59766,294757.2797273,0
+SJT.US,D,20200327,000000,1.60855,1.60855,1.44962,1.52193,94193.681662287,0
+SJT.US,D,20200330,000000,1.53093,1.55984,1.42819,1.48672,84963.77588631,0
+SJT.US,D,20200331,000000,1.55291,1.55642,1.53813,1.53813,83605.554882337,0
+SJT.US,D,20200401,000000,1.52338,1.52338,1.40631,1.45935,100678.27074013,0
+SJT.US,D,20200402,000000,1.45755,1.52338,1.42819,1.45007,118457.30594258,0
+SJT.US,D,20200403,000000,1.46484,1.47934,1.37921,1.42089,110700.00936634,0
+SJT.US,D,20200406,000000,1.47952,1.47952,1.39902,1.45755,74195.737575171,0
+SJT.US,D,20200407,000000,1.47223,1.51959,1.47223,1.47952,176262.21457447,0
+SJT.US,D,20200408,000000,1.45755,1.53093,1.45755,1.50139,133151.19155466,0
+SJT.US,D,20200409,000000,1.53813,1.648,1.50897,1.59665,188739.41243191,0
+SJT.US,D,20200413,000000,1.58928,1.61117,1.53813,1.59665,131836.28258597,0
+SJT.US,D,20200414,000000,1.68447,1.72128,1.61117,1.62602,176972.97617917,0
+SJT.US,D,20200415,000000,1.59665,1.66258,1.50897,1.5674,132636.99995625,0
+SJT.US,D,20200416,000000,1.55291,1.60432,1.4137,1.46484,159977.99987188,0
+SJT.US,D,20200417,000000,1.47223,1.57452,1.47223,1.53813,74688.828438428,0
+SJT.US,D,20200420,000000,1.51617,1.55642,1.42819,1.48492,279181.6054994,0
+SJT.US,D,20200421,000000,1.47223,1.61117,1.47223,1.53093,165180.99693127,0
+SJT.US,D,20200422,000000,1.50148,1.66987,1.50148,1.648,207423.55811533,0
+SJT.US,D,20200423,000000,1.5674,1.62638,1.53813,1.62223,110150.27968771,0
+SJT.US,D,20200424,000000,1.64069,1.69193,1.62602,1.69193,144166.88586244,0
+SJT.US,D,20200427,000000,1.66258,1.75775,1.60432,1.75055,122573.05985978,0
+SJT.US,D,20200428,000000,1.75055,1.83105,1.69193,1.76424,138961.66767305,0
+SJT.US,D,20200429,000000,1.72723,1.94333,1.71247,1.88147,231399.54605873,0
+SJT.US,D,20200430,000000,1.76406,1.91083,1.76406,1.87427,95604.099221606,0
+SJT.US,D,20200501,000000,1.91083,1.91083,1.72723,1.79314,82668.238016144,0
+SJT.US,D,20200504,000000,1.77856,1.86662,1.77856,1.85203,36197.755849138,0
+SJT.US,D,20200505,000000,1.90335,1.91083,1.82997,1.87427,93716.138709132,0
+SJT.US,D,20200506,000000,1.87427,1.90335,1.86672,1.88147,103108.18697618,0
+SJT.US,D,20200507,000000,1.91083,1.92759,1.87455,1.90713,45942.963788521,0
+SJT.US,D,20200508,000000,1.9256,1.92632,1.87427,1.87436,95463.057465673,0
+SJT.US,D,20200511,000000,1.87427,1.98422,1.85203,1.96234,152407.27821688,0
+SJT.US,D,20200512,000000,1.99629,1.99629,1.85203,1.88867,132062.83784747,0
+SJT.US,D,20200513,000000,1.87427,1.9256,1.86672,1.89634,86708.473512836,0
+SJT.US,D,20200514,000000,1.89634,1.94756,1.87427,1.9256,46840.30031445,0
+SJT.US,D,20200515,000000,1.9256,1.96962,1.88147,1.89634,121379.20247689,0
+SJT.US,D,20200518,000000,1.88147,1.97692,1.87427,1.88147,115913.00151078,0
+SJT.US,D,20200519,000000,1.89634,1.90335,1.742,1.82277,165791.8076853,0
+SJT.US,D,20200520,000000,1.83735,1.86672,1.71957,1.78117,228929.64948241,0
+SJT.US,D,20200521,000000,1.82277,2.05778,1.80079,2.0504,491558.28354745,0
+SJT.US,D,20200522,000000,2.0504,2.05778,1.98422,2.0503,102006.50648891,0
+SJT.US,D,20200526,000000,2.08713,2.22104,2.0504,2.10928,363965.46985452,0
+SJT.US,D,20200527,000000,2.18294,2.2124,2.12406,2.2124,111107.58672403,0
+SJT.US,D,20200528,000000,2.18591,2.21536,2.1779,2.20059,70396.494685071,0
+SJT.US,D,20200529,000000,2.21536,2.21536,2.0314,2.06093,86790.655323379,0
+SJT.US,D,20200601,000000,2.06093,2.06093,1.98728,1.99458,39673.824322102,0
+SJT.US,D,20200602,000000,1.98728,2.0314,1.94324,1.95036,65662.156058794,0
+SJT.US,D,20200603,000000,1.98728,2.20797,1.95036,2.16375,309978.68371787,0
+SJT.US,D,20200604,000000,2.13458,2.2448,2.08452,2.22265,147053.2443165,0
+SJT.US,D,20200605,000000,2.19338,2.25958,2.19338,2.21536,128283.5851275,0
+SJT.US,D,20200608,000000,2.18591,2.39185,2.18591,2.33324,208925.04200525,0
+SJT.US,D,20200609,000000,2.38464,2.39942,2.23364,2.32935,127068.62700948,0
+SJT.US,D,20200610,000000,2.25218,2.25958,2.14179,2.2376,84770.537575033,0
+SJT.US,D,20200611,000000,2.19338,2.20797,2.14179,2.16375,112345.8667072,0
+SJT.US,D,20200612,000000,2.20059,2.20797,2.13458,2.20797,64855.885863467,0
+SJT.US,D,20200615,000000,2.17133,2.27416,2.17133,2.2448,40604.477798252,0
+SJT.US,D,20200616,000000,2.20797,2.27416,2.09036,2.09758,79396.51350453,0
+SJT.US,D,20200617,000000,2.06093,2.12701,2.06093,2.11235,36514.266876229,0
+SJT.US,D,20200618,000000,2.11235,2.14549,2.0386,2.04591,50567.356479072,0
+SJT.US,D,20200619,000000,2.05354,2.05354,1.73704,1.82916,420198.92900102,0
+SJT.US,D,20200622,000000,1.86194,1.86194,1.73704,1.76281,152004.1431192,0
+SJT.US,D,20200623,000000,1.73704,1.7591,1.72255,1.72975,107149.53303787,0
+SJT.US,D,20200624,000000,1.72965,1.73317,1.64133,1.7149,164671.24759289,0
+SJT.US,D,20200625,000000,1.7149,1.72255,1.62675,1.67808,125150.68124181,0
+SJT.US,D,20200626,000000,1.63376,1.70743,1.63376,1.67078,35304.86158324,0
+SJT.US,D,20200629,000000,1.65592,1.74424,1.63701,1.66339,110463.45901977,0
+SJT.US,D,20200630,000000,1.67078,1.69031,1.64133,1.67815,53532.56504866,0
+SJT.US,D,20200701,000000,1.65592,1.7195,1.62675,1.70743,85285.839738437,0
+SJT.US,D,20200702,000000,1.72965,1.72965,1.65592,1.67078,40662.227178632,0
+SJT.US,D,20200706,000000,1.65592,1.73704,1.65592,1.73695,134790.38550548,0
+SJT.US,D,20200707,000000,1.72965,1.73704,1.7149,1.72965,60600.200755354,0
+SJT.US,D,20200708,000000,1.72965,1.76622,1.70021,1.72965,95771.794537712,0
+SJT.US,D,20200709,000000,1.7149,1.73704,1.68545,1.72965,29632.095525763,0
+SJT.US,D,20200710,000000,1.70021,1.75163,1.70021,1.74424,22653.305019658,0
+SJT.US,D,20200713,000000,1.73704,1.73704,1.67815,1.69282,68220.897835699,0
+SJT.US,D,20200714,000000,1.66339,1.70743,1.66339,1.69282,17489.177735541,0
+SJT.US,D,20200715,000000,1.72965,1.75163,1.69282,1.7049,43621.882923187,0
+SJT.US,D,20200716,000000,1.70743,1.72965,1.69725,1.7149,29827.554967055,0
+SJT.US,D,20200717,000000,1.7149,1.74209,1.70743,1.7149,70594.175256378,0
+SJT.US,D,20200720,000000,1.7149,1.73254,1.69282,1.69823,56506.65813831,0
+SJT.US,D,20200721,000000,1.69282,1.72255,1.61188,1.64861,210207.74458872,0
+SJT.US,D,20200722,000000,1.66339,1.66339,1.58982,1.64133,111627.33114746,0
+SJT.US,D,20200723,000000,1.61918,1.66339,1.61918,1.62675,56115.739255726,0
+SJT.US,D,20200724,000000,1.6045,1.63366,1.6045,1.60486,24821.12791398,0
+SJT.US,D,20200727,000000,1.6045,1.63376,1.60441,1.6118,40684.438478779,0
+SJT.US,D,20200728,000000,1.58982,1.62675,1.58982,1.6045,48265.155218862,0
+SJT.US,D,20200729,000000,1.61918,1.69282,1.6045,1.69282,139885.65775913,0
+SJT.US,D,20200730,000000,1.66339,1.68545,1.66339,1.67815,43338.688846315,0
+SJT.US,D,20200731,000000,1.65592,1.70743,1.64861,1.70743,107301.68044389,0
+SJT.US,D,20200803,000000,1.70021,1.88427,1.67537,1.84743,366760.761978,0
+SJT.US,D,20200804,000000,1.84743,1.95036,1.84743,1.95036,199143.18542063,0
+SJT.US,D,20200805,000000,1.95036,2.05716,1.95036,2.0241,163304.14206886,0
+SJT.US,D,20200806,000000,2.0241,2.06093,2.02032,2.0314,94602.369584988,0
+SJT.US,D,20200807,000000,2.0241,2.03507,2.00574,2.00925,93331.883216593,0
+SJT.US,D,20200810,000000,1.98728,1.99817,1.90624,1.9284,89440.463430886,0
+SJT.US,D,20200811,000000,1.89887,1.96016,1.84743,1.85482,92150.242048787,0
+SJT.US,D,20200812,000000,1.85482,1.90993,1.85482,1.88418,35820.163746644,0
+SJT.US,D,20200813,000000,1.85482,1.89516,1.85482,1.8766,37031.790169648,0
+SJT.US,D,20200814,000000,1.8766,2.06822,1.8766,2.06822,144079.15122686,0
+SJT.US,D,20200817,000000,2.06093,2.09758,2.05354,2.06093,162290.19621717,0
+SJT.US,D,20200818,000000,2.06093,2.09028,2.04591,2.06822,84148.621170925,0
+SJT.US,D,20200819,000000,2.06093,2.13458,2.06093,2.11973,44963.44545205,0
+SJT.US,D,20200820,000000,2.09758,2.12701,2.0314,2.0314,56516.653223376,0
+SJT.US,D,20200821,000000,2.00187,2.00628,1.83654,1.88408,207857.78903321,0
+SJT.US,D,20200824,000000,1.86969,1.99458,1.85797,1.99458,106504.29476862,0
+SJT.US,D,20200825,000000,1.91362,2.09758,1.91362,2.06093,182990.01738892,0
+SJT.US,D,20200826,000000,2.00187,2.09036,2.00187,2.08282,69034.941986077,0
+SJT.US,D,20200827,000000,2.05354,2.14179,2.0386,2.12701,164696.79058807,0
+SJT.US,D,20200828,000000,2.09036,2.2448,2.09036,2.21922,351050.70938419,0
+SJT.US,D,20200831,000000,2.18591,2.20059,2.06444,2.11973,73276.189749096,0
+SJT.US,D,20200901,000000,2.07552,2.14917,2.07552,2.14179,113395.35063915,0
+SJT.US,D,20200902,000000,2.07552,2.12855,1.97223,1.98728,147493.02805939,0
+SJT.US,D,20200903,000000,1.95775,2.05354,1.95775,2.05354,46029.587859093,0
+SJT.US,D,20200904,000000,2.0386,2.04591,2.00574,2.0241,62424.859062406,0
+SJT.US,D,20200908,000000,2.00187,2.0241,1.90624,1.94324,124768.64687928,0
+SJT.US,D,20200909,000000,1.9355,1.95225,1.88418,1.89867,78265.95832706,0
+SJT.US,D,20200910,000000,1.88418,1.92425,1.8766,1.89174,16988.312917233,0
+SJT.US,D,20200911,000000,1.8766,1.9284,1.84743,1.85482,52775.159713658,0
+SJT.US,D,20200914,000000,1.84743,1.9355,1.84743,1.9212,87074.959965258,0
+SJT.US,D,20200915,000000,1.89887,1.97223,1.89887,1.95036,45739.730392178,0
+SJT.US,D,20200916,000000,1.95036,2.01617,1.9355,1.98728,125117.36429158,0
+SJT.US,D,20200917,000000,1.91362,1.99458,1.91362,1.99105,81261.152151849,0
+SJT.US,D,20200918,000000,1.96531,2.00187,1.96531,1.98728,67007.050282679,0
+SJT.US,D,20200921,000000,1.89887,1.99339,1.8766,1.98728,42252.55626914,0
+SJT.US,D,20200922,000000,1.95775,1.98728,1.89887,1.9355,81847.530475722,0
+SJT.US,D,20200923,000000,1.91362,1.98728,1.91362,1.98728,94425.78974882,0
+SJT.US,D,20200924,000000,1.95036,2.01664,1.84743,1.84743,58119.198528961,0
+SJT.US,D,20200925,000000,1.84743,1.93586,1.84743,1.9283,32593.97240033,0
+SJT.US,D,20200928,000000,1.89887,1.94324,1.89887,1.9284,15501.266372408,0
+SJT.US,D,20200929,000000,1.8766,1.9284,1.8766,1.9212,43312.035286139,0
+SJT.US,D,20200930,000000,1.89174,1.9284,1.84743,1.84743,48612.762066157,0
+SJT.US,D,20201001,000000,1.84743,1.91362,1.84743,1.91362,30470.572106303,0
+SJT.US,D,20201002,000000,1.84743,1.90624,1.84743,1.89887,16118.740516487,0
+SJT.US,D,20201005,000000,1.85482,1.98728,1.80314,1.89887,243932.27216654,0
+SJT.US,D,20201006,000000,1.89887,1.97998,1.81062,1.83276,137955.4957764,0
+SJT.US,D,20201007,000000,1.83996,1.90479,1.83996,1.86969,33077.068178523,0
+SJT.US,D,20201008,000000,1.85482,1.89887,1.84743,1.8766,93208.610500779,0
+SJT.US,D,20201009,000000,1.84743,1.9212,1.84743,1.89155,120595.1435817,0
+SJT.US,D,20201012,000000,1.86969,2.01664,1.86969,2.01664,161443.94568158,0
+SJT.US,D,20201013,000000,1.95036,2.09036,1.95036,2.05716,89046.21285328,0
+SJT.US,D,20201014,000000,2.0241,2.09758,2.0241,2.06093,76433.526064956,0
+SJT.US,D,20201015,000000,2.00187,2.11235,1.99978,2.11235,56201.252761292,0
+SJT.US,D,20201016,000000,2.05354,2.11964,2.05354,2.07552,68406.362191924,0
+SJT.US,D,20201019,000000,2.0314,2.08282,2.0314,2.05354,54783.061246922,0
+SJT.US,D,20201020,000000,2.07552,2.14917,2.0314,2.07552,186107.37336452,0
+SJT.US,D,20201021,000000,2.08282,2.2448,2.07911,2.22265,167971.8467947,0
+SJT.US,D,20201022,000000,2.19338,2.19338,2.15106,2.19338,78128.248266151,0
+SJT.US,D,20201023,000000,2.19338,2.20789,2.17133,2.20789,29813.117621959,0
+SJT.US,D,20201026,000000,2.13458,2.19798,2.11235,2.18591,105546.9877323,0
+SJT.US,D,20201027,000000,2.14917,2.27704,2.14917,2.2376,155262.54085073,0
+SJT.US,D,20201028,000000,2.20797,2.2376,2.11235,2.19338,55034.048938579,0
+SJT.US,D,20201029,000000,2.16665,2.21851,2.16665,2.21851,58435.709556053,0
+SJT.US,D,20201030,000000,2.16665,2.44039,2.16665,2.42552,263221.67577897,0
+SJT.US,D,20201102,000000,2.43291,2.46253,2.25552,2.33665,143627.15126886,0
+SJT.US,D,20201103,000000,2.31459,2.33665,2.2592,2.26291,71517.054777475,0
+SJT.US,D,20201104,000000,2.26659,2.26659,2.16665,2.1815,44184.939381906,0
+SJT.US,D,20201105,000000,2.1815,2.36645,2.1815,2.3516,159448.2603634,0
+SJT.US,D,20201106,000000,2.32215,2.42111,2.32215,2.33665,48972.585128536,0
+SJT.US,D,20201109,000000,2.29964,2.41102,2.29964,2.38104,154757.23377239,0
+SJT.US,D,20201110,000000,2.40328,2.40328,2.35871,2.3887,45102.266077967,0
+SJT.US,D,20201111,000000,2.41067,2.42948,2.37393,2.40328,80955.746774832,0
+SJT.US,D,20201112,000000,2.3516,2.62507,2.32935,2.58814,192549.76097208,0
+SJT.US,D,20201113,000000,2.56599,2.69891,2.47064,2.58814,223699.99886286,0
+SJT.US,D,20201116,000000,2.69891,2.72871,2.53645,2.55888,166880.16139248,0
+SJT.US,D,20201117,000000,2.44039,2.55113,2.43291,2.43291,77907.245829692,0
+SJT.US,D,20201118,000000,2.46982,2.58103,2.39589,2.56969,99263.41092078,0
+SJT.US,D,20201119,000000,2.57319,2.79525,2.55627,2.77301,334457.75760959,0
+SJT.US,D,20201120,000000,2.77301,2.91347,2.77301,2.89123,104114.35887283,0
+SJT.US,D,20201123,000000,2.93572,3.14283,2.84701,2.88402,367627.00268371,0
+SJT.US,D,20201124,000000,2.86169,2.99488,2.83947,2.98748,307971.89274959,0
+SJT.US,D,20201125,000000,3.00235,3.00235,2.78787,2.86169,72893.044821565,0
+SJT.US,D,20201127,000000,2.85207,3.01613,2.80731,2.93429,45194.442973576,0
+SJT.US,D,20201130,000000,2.88933,2.88933,2.68088,2.71798,73728.189707083,0
+SJT.US,D,20201201,000000,2.71798,2.75626,2.68088,2.68808,57649.429530858,0
+SJT.US,D,20201202,000000,2.70322,2.73302,2.6212,2.63613,48687.169921651,0
+SJT.US,D,20201203,000000,2.6212,2.6212,2.49468,2.50963,126534.44524095,0
+SJT.US,D,20201204,000000,2.49468,2.53195,2.42031,2.43506,181850.57769138,0
+SJT.US,D,20201207,000000,2.42751,2.50963,2.37563,2.42751,133593.19642759,0
+SJT.US,D,20201208,000000,2.43506,2.49432,2.30099,2.31593,166551.43415031,0
+SJT.US,D,20201209,000000,2.35321,2.40518,2.2936,2.30099,60793.439066629,0
+SJT.US,D,20201210,000000,2.3234,2.46783,2.30099,2.36052,115004.55933476,0
+SJT.US,D,20201211,000000,2.36799,2.37563,2.28612,2.3234,137077.03885559,0
+SJT.US,D,20201214,000000,2.3831,2.42031,2.33845,2.35321,105974.55526013,0
+SJT.US,D,20201215,000000,2.35321,2.42031,2.30099,2.31593,191545.81020543,0
+SJT.US,D,20201216,000000,2.30846,2.40518,2.30711,2.36052,124663.14320359,0
+SJT.US,D,20201217,000000,2.33845,2.38132,2.22652,2.2936,130714.61192855,0
+SJT.US,D,20201218,000000,2.2936,2.29847,2.19672,2.21176,216128.16664283,0
+SJT.US,D,20201221,000000,2.22652,2.23553,2.04787,2.05545,281392.74042902,0
+SJT.US,D,20201222,000000,2.04787,2.15964,2.04787,2.06273,207324.71782968,0
+SJT.US,D,20201223,000000,2.05545,2.19672,2.05545,2.18196,163376.32879433,0
+SJT.US,D,20201224,000000,2.13711,2.19097,2.10011,2.12981,68250.883090897,0
+SJT.US,D,20201228,000000,2.12981,2.12981,2.03292,2.03292,145631.7211071,0
+SJT.US,D,20201229,000000,2.01808,2.08516,1.88399,1.95108,274299.56172715,0
+SJT.US,D,20201230,000000,1.97792,2.0377,1.97792,1.97792,140114.43415067,0
+SJT.US,D,20201231,000000,1.94803,2.00763,1.90318,1.99296,165461.96987812,0
+SJT.US,D,20210104,000000,1.96297,2.08227,1.96297,2.02267,74085.791639445,0
+SJT.US,D,20210105,000000,2.0377,2.20933,2.0377,2.1645,209228.22625225,0
+SJT.US,D,20210106,000000,2.1645,2.18699,2.06014,2.11973,104161.00260313,0
+SJT.US,D,20210107,000000,2.09732,2.17944,2.07497,2.17176,72703.13820531,0
+SJT.US,D,20210108,000000,2.1645,2.17944,2.13765,2.14216,37868.045620173,0
+SJT.US,D,20210111,000000,2.12721,2.19456,2.10668,2.17176,81228.945766636,0
+SJT.US,D,20210112,000000,2.1645,2.27652,2.1645,2.25409,115859.69439042,0
+SJT.US,D,20210113,000000,2.27652,2.27652,2.18699,2.23175,78454.754378308,0
+SJT.US,D,20210114,000000,2.22428,2.4257,2.19466,2.41076,155667.89707842,0
+SJT.US,D,20210115,000000,2.41076,2.43317,2.36618,2.4257,99313.386346111,0
+SJT.US,D,20210119,000000,2.46316,3.02882,2.46316,2.93347,651875.00574658,0
+SJT.US,D,20210120,000000,2.91077,3.02296,2.76914,2.8064,345396.82293185,0
+SJT.US,D,20210121,000000,2.8064,2.896,2.65713,2.85864,97813.013021198,0
+SJT.US,D,20210122,000000,2.77652,2.82127,2.67954,2.8064,96922.339885314,0
+SJT.US,D,20210125,000000,2.77652,2.91077,2.7468,2.85107,66600.583489994,0
+SJT.US,D,20210126,000000,2.91824,2.91824,2.75411,2.79885,151989.70577411,0
+SJT.US,D,20210127,000000,2.76156,2.83639,2.64974,2.69439,98270.565804222,0
+SJT.US,D,20210128,000000,2.73924,2.76957,2.65882,2.75428,72117.870446443,0
+SJT.US,D,20210129,000000,2.7014,2.73735,2.54195,2.64802,105610.28993771,0
+SJT.US,D,20210201,000000,2.62533,2.79226,2.47369,2.72402,227873.50216045,0
+SJT.US,D,20210202,000000,2.72402,2.8834,2.72402,2.78102,73197.339633576,0
+SJT.US,D,20210203,000000,2.81522,2.83036,2.73158,2.79993,51645.715101196,0
+SJT.US,D,20210204,000000,2.79226,2.82568,2.70897,2.77705,102406.30989154,0
+SJT.US,D,20210205,000000,2.8834,2.96696,2.80741,2.83036,125365.02028821,0
+SJT.US,D,20210208,000000,2.89853,2.89853,2.77705,2.77705,96962.320225578,0
+SJT.US,D,20210209,000000,2.80741,2.80741,2.68016,2.77705,185501.00487051,0
+SJT.US,D,20210210,000000,2.86071,2.8834,2.81522,2.8834,169752.08250146,0
+SJT.US,D,20210211,000000,2.82271,2.95921,2.81522,2.84549,236755.80108912,0
+SJT.US,D,20210212,000000,2.95158,3.01981,2.84549,2.98209,254237.20486961,0
+SJT.US,D,20210216,000000,3.058,3.36901,3.01981,3.36901,563949.35298572,0
+SJT.US,D,20210217,000000,3.38403,3.41457,3.12633,3.24006,297560.34580581,0
+SJT.US,D,20210218,000000,3.31588,3.31588,3.16415,3.25528,143763.75076476,0
+SJT.US,D,20210219,000000,3.30823,3.33111,3.27041,3.29328,100159.6368817,0
+SJT.US,D,20210222,000000,3.33857,3.44778,3.30065,3.33857,288706.92156733,0
+SJT.US,D,20210223,000000,3.34622,3.34622,3.12633,3.33857,214822.14219422,0
+SJT.US,D,20210224,000000,3.36135,3.39952,3.26276,3.33111,157379.27775472,0
+SJT.US,D,20210225,000000,3.38117,3.38117,3.1746,3.24297,125647.10380007,0
+SJT.US,D,20210226,000000,3.11958,3.2198,2.91221,2.91221,323113.33605964,0
+SJT.US,D,20210301,000000,3.01216,3.24861,2.91221,3.10446,290160.65116192,0
+SJT.US,D,20210302,000000,3.11958,3.13507,3.04277,3.07357,64528.269186303,0
+SJT.US,D,20210303,000000,3.0353,3.13507,3.0353,3.05061,68619.590673332,0
+SJT.US,D,20210304,000000,3.01973,3.06592,2.90158,2.92014,118006.41654961,0
+SJT.US,D,20210305,000000,2.97371,3.01973,2.89087,2.98145,56860.928375649,0
+SJT.US,D,20210308,000000,2.99666,3.0353,2.97542,3.01216,53052.800965492,0
+SJT.US,D,20210309,000000,2.98921,3.05844,2.89375,2.95849,108081.29707904,0
+SJT.US,D,20210310,000000,2.95849,3.16587,2.95849,3.13507,100784.88498083,0
+SJT.US,D,20210311,000000,3.13507,3.20423,3.13507,3.18108,122396.48002361,0
+SJT.US,D,20210312,000000,3.27347,3.27347,3.18892,3.20423,111169.77836443,0
+SJT.US,D,20210315,000000,3.22746,3.22746,3.05061,3.06592,240429.5501334,0
+SJT.US,D,20210316,000000,3.05061,3.08139,2.97371,3.07357,138760.65540672,0
+SJT.US,D,20210317,000000,3.08898,3.11194,2.99666,3.05061,138883.92812252,0
+SJT.US,D,20210318,000000,3.08898,3.08898,2.93535,2.95849,94298.074772976,0
+SJT.US,D,20210319,000000,3.0353,3.30418,2.99666,3.25042,330026.6032303,0
+SJT.US,D,20210322,000000,3.25042,3.25042,3.00999,3.02765,134419.45679305,0
+SJT.US,D,20210323,000000,3.07357,3.07357,2.9431,2.96624,95535.244191149,0
+SJT.US,D,20210324,000000,3.00459,3.03089,2.92762,2.92762,82119.618902519,0
+SJT.US,D,20210325,000000,2.93535,3.01973,2.92762,2.99666,70806.293172779,0
+SJT.US,D,20210326,000000,3.06592,3.07357,3.01973,3.05844,59542.942868368,0
+SJT.US,D,20210329,000000,3.15065,3.15065,3.01216,3.07357,191910.07552785,0
+SJT.US,D,20210330,000000,3.10716,3.19296,2.97479,3.16948,153019.19953591,0
+SJT.US,D,20210331,000000,3.19296,3.19296,3.076,3.08384,108946.42721975,0
+SJT.US,D,20210401,000000,3.13822,3.23357,3.09185,3.20053,151947.50430383,0
+SJT.US,D,20210405,000000,3.23178,3.23178,3.12975,3.16948,61469.773156098,0
+SJT.US,D,20210406,000000,3.13822,3.3185,3.13822,3.14615,139024.96987845,0
+SJT.US,D,20210407,000000,3.14615,3.22395,3.14615,3.17731,51921.135223015,0
+SJT.US,D,20210408,000000,3.17731,3.26294,3.15389,3.26294,67559.001091325,0
+SJT.US,D,20210409,000000,3.27076,3.28626,3.20836,3.27076,43348.68393138,0
+SJT.US,D,20210412,000000,3.21611,3.37189,3.18892,3.2786,188562.83259572,0
+SJT.US,D,20210413,000000,3.30184,3.30184,3.23953,3.27076,75460.671118526,0
+SJT.US,D,20210414,000000,3.28626,3.33299,3.20053,3.20836,156439.73975851,0
+SJT.US,D,20210415,000000,3.23178,3.28239,3.20747,3.24736,88370.98932882,0
+SJT.US,D,20210416,000000,3.24736,3.30958,3.18503,3.30184,85763.382691592,0
+SJT.US,D,20210419,000000,3.2939,3.39522,3.29012,3.3798,103164.82579156,0
+SJT.US,D,20210420,000000,3.47301,3.76133,3.47301,3.51218,1424742.7373475,0
+SJT.US,D,20210421,000000,3.61329,3.72225,3.55107,3.58997,440856.54870251,0
+SJT.US,D,20210422,000000,3.58997,3.72225,3.52765,3.69894,604326.16495745,0
+SJT.US,D,20210423,000000,3.72225,3.7923,3.54305,3.60572,396961.46678752,0
+SJT.US,D,20210426,000000,3.74584,3.75349,3.60572,3.73,281728.13106122,0
+SJT.US,D,20210427,000000,3.73801,3.76907,3.69894,3.75349,301463.98180661,0
+SJT.US,D,20210428,000000,3.80023,3.85471,3.73,3.74584,380552.86880411,0
+SJT.US,D,20210429,000000,3.79815,3.86172,3.74413,3.83004,128344.6662029,0
+SJT.US,D,20210430,000000,3.83786,3.97302,3.75043,3.814,280145.57592576,0
+SJT.US,D,20210503,000000,3.85381,4.0682,3.85381,4.0365,416849.46493892,0
+SJT.US,D,20210504,000000,4.05245,4.05245,3.93323,4.00462,208154.30989016,0
+SJT.US,D,20210505,000000,4.04435,4.04435,3.93323,3.95717,183892.90673989,0
+SJT.US,D,20210506,000000,3.97302,4.02058,3.94114,4.01273,100481.70073383,0
+SJT.US,D,20210507,000000,4.01273,4.05245,3.99671,4.0365,177881.41835516,0
+SJT.US,D,20210510,000000,4.02058,4.06038,3.96501,4.0365,223668.90304265,0
+SJT.US,D,20210511,000000,3.99671,4.05245,3.93323,3.93323,184497.05410387,0
+SJT.US,D,20210512,000000,3.97302,4.06748,3.94915,3.97302,305621.93719409,0
+SJT.US,D,20210513,000000,3.98105,4.01273,3.88541,3.97302,156760.69304563,0
+SJT.US,D,20210514,000000,4.02849,4.22398,3.95717,4.18742,422476.69783108,0
+SJT.US,D,20210517,000000,4.24315,4.87878,4.2428,4.68806,908956.36759997,0
+SJT.US,D,20210518,000000,4.37021,4.64836,4.07216,4.4417,804778.70652174,0
+SJT.US,D,20210519,000000,4.37021,4.37021,4.13197,4.33059,303726.20272655,0
+SJT.US,D,20210520,000000,4.43378,4.5133,4.17166,4.18742,190109.84965096,0
+SJT.US,D,20210521,000000,4.28287,4.49051,4.21137,4.45755,355970.5123667,0
+SJT.US,D,20210524,000000,4.48942,4.52922,4.40993,4.49727,130943.38832008,0
+SJT.US,D,20210525,000000,4.52922,4.54508,4.24315,4.29862,190108.73908593,0
+SJT.US,D,20210526,000000,4.27485,4.35076,4.19544,4.27485,138260.90115342,0
+SJT.US,D,20210527,000000,4.31501,4.48294,4.27485,4.459,253895.15084736,0
+SJT.US,D,20210528,000000,4.48294,4.51508,4.40307,4.51508,123594.77966653,0
+SJT.US,D,20210601,000000,4.53904,4.61106,4.33096,4.45115,296273.20096232,0
+SJT.US,D,20210602,000000,4.49115,4.49915,4.355,4.39489,183650.80356828,0
+SJT.US,D,20210603,000000,4.31501,4.39489,4.26702,4.29097,180891.04952505,0
+SJT.US,D,20210604,000000,4.23505,4.28287,4.16348,4.18678,272714.78546168,0
+SJT.US,D,20210607,000000,4.19489,4.25891,4.13078,4.18678,163147.55240283,0
+SJT.US,D,20210608,000000,4.23505,4.27612,4.1388,4.24298,202411.57823722,0
+SJT.US,D,20210609,000000,4.26702,4.403,4.24667,4.36292,127116.38130478,0
+SJT.US,D,20210610,000000,4.41109,4.43504,4.36461,4.38696,90654.310983903,0
+SJT.US,D,20210611,000000,4.42721,4.57109,4.403,4.57109,316147.87233362,0
+SJT.US,D,20210614,000000,4.64331,4.64881,4.57109,4.60306,160934.1963432,0
+SJT.US,D,20210615,000000,4.6351,4.72317,4.52309,4.69121,263899.12043343,0
+SJT.US,D,20210616,000000,4.72317,4.72317,4.59514,4.61909,313990.04452436,0
+SJT.US,D,20210617,000000,4.57109,4.60306,4.41893,4.47493,173470.25414603,0
+SJT.US,D,20210618,000000,4.33096,4.37904,3.54639,3.87461,1658711.0202682,0
+SJT.US,D,20210621,000000,3.86659,3.99472,3.86659,3.95465,221887.5567709,0
+SJT.US,D,20210622,000000,3.9868,4.00283,3.85867,3.94674,208068.7963846,0
+SJT.US,D,20210623,000000,3.9868,4.21093,3.96266,4.16274,415942.13332791,0
+SJT.US,D,20210624,000000,4.23505,4.33096,4.14681,4.25089,299454.96970833,0
+SJT.US,D,20210625,000000,4.25089,4.2988,4.14681,4.14681,190448.57197819,0
+SJT.US,D,20210628,000000,4.12285,4.15473,4.05893,4.09882,172853.89056695,0
+SJT.US,D,20210629,000000,4.089,4.20173,4.089,4.11332,299190.65523659,0
+SJT.US,D,20210630,000000,4.21767,4.3784,4.07307,4.12925,648883.14361682,0
+SJT.US,D,20210701,000000,4.13744,4.23379,4.13744,4.14545,209685.77903529,0
+SJT.US,D,20210702,000000,4.10513,4.12925,3.96869,4.00076,378817.05569763,0
+SJT.US,D,20210706,000000,3.96869,4.1776,3.96051,4.13744,348717.4123038,0
+SJT.US,D,20210707,000000,4.12925,4.15338,3.94465,3.96051,373887.25763008,0
+SJT.US,D,20210708,000000,3.96051,4.0329,3.88028,3.97662,231274.05221291,0
+SJT.US,D,20210709,000000,4.01687,4.08098,3.95267,3.95267,344666.07115703,0
+SJT.US,D,20210712,000000,3.94465,4.0329,3.93646,3.98455,315584.81587491,0
+SJT.US,D,20210713,000000,4.00076,4.00884,3.93646,3.94465,210753.03200733,0
+SJT.US,D,20210714,000000,3.98455,4.01355,3.84814,3.86425,210181.09102856,0
+SJT.US,D,20210715,000000,3.86425,3.91243,3.75179,3.75179,229729.25628769,0
+SJT.US,D,20210716,000000,3.76773,3.86425,3.71163,3.8159,190785.07317541,0
+SJT.US,D,20210719,000000,3.69551,3.83201,3.65103,3.78376,376006.21566407,0
+SJT.US,D,20210720,000000,4.10513,4.11332,3.8965,3.8965,728547.30328812,0
+SJT.US,D,20210721,000000,4.00884,4.1776,3.98464,4.07307,426876.75639014,0
+SJT.US,D,20210722,000000,4.12133,4.29798,4.10513,4.23379,246889.70678107,0
+SJT.US,D,20210723,000000,4.21767,4.25803,4.14545,4.1776,225292.54908339,0
+SJT.US,D,20210726,000000,4.23379,4.41055,4.22568,4.35436,303115.39197252,0
+SJT.US,D,20210727,000000,4.3784,4.3784,4.1776,4.28188,180529.00533266,0
+SJT.US,D,20210728,000000,4.29798,4.32213,4.17624,4.22568,210282.15244423,0
+SJT.US,D,20210729,000000,4.23794,4.3441,4.19714,4.3034,194387.74605922,0
+SJT.US,D,20210730,000000,4.25423,4.27891,4.18076,4.18076,87911.215415782,0
+SJT.US,D,20210802,000000,4.17274,4.24604,4.11034,4.18893,111645.10018758,0
+SJT.US,D,20210803,000000,4.17274,4.22163,4.11557,4.12367,176426.57819557,0
+SJT.US,D,20210804,000000,4.17274,4.28303,4.13987,4.15636,196171.313461,0
+SJT.US,D,20210805,000000,4.14807,4.21344,4.14807,4.18893,211447.13513691,0
+SJT.US,D,20210806,000000,4.19714,4.27891,4.19714,4.22984,289483.20650745,0
+SJT.US,D,20210809,000000,4.18893,4.22163,4.16445,4.18076,93607.303338412,0
+SJT.US,D,20210810,000000,4.23794,4.287,4.16195,4.20526,153178.01033197,0
+SJT.US,D,20210811,000000,4.18076,4.23794,4.13987,4.18076,264188.97790035,0
+SJT.US,D,20210812,000000,4.20526,4.21344,4.14807,4.14807,217706.27951826,0
+SJT.US,D,20210813,000000,4.20526,4.20526,4.09918,4.13987,156674.06897506,0
+SJT.US,D,20210816,000000,4.14807,4.22984,4.0529,4.18076,197436.24700436,0
+SJT.US,D,20210817,000000,4.12367,4.17671,4.07467,4.10729,171603.39436869,0
+SJT.US,D,20210818,000000,4.13178,4.17274,4.08289,4.11557,97127.794411671,0
+SJT.US,D,20210819,000000,4.13987,4.13987,4.00111,4.10729,196636.64019908,0
+SJT.US,D,20210820,000000,3.67461,3.67461,3.12742,3.40502,1923385.3150768,0
+SJT.US,D,20210823,000000,3.20908,3.30571,3.06205,3.21728,906737.45871532,0
+SJT.US,D,20210824,000000,3.2253,3.34793,3.18459,3.24176,293842.17416126,0
+SJT.US,D,20210825,000000,3.24988,3.32336,3.23367,3.29077,156757.3613506,0
+SJT.US,D,20210826,000000,3.33983,3.34793,3.26627,3.34793,223492.32320649,0
+SJT.US,D,20210827,000000,3.37234,3.59285,3.37234,3.57656,280244.41621142,0
+SJT.US,D,20210830,000000,3.56835,3.56835,3.43781,3.52758,109268.49107188,0
+SJT.US,D,20210831,000000,3.55188,3.56028,3.47039,3.51127,76093.69317271,0
+SJT.US,D,20210901,000000,3.51938,3.70712,3.49481,3.68272,120188.67678903,0
+SJT.US,D,20210902,000000,3.71539,3.80518,3.68272,3.69894,87373.701952231,0
+SJT.US,D,20210903,000000,3.65815,3.73728,3.60915,3.66632,155072.63423448,0
+SJT.US,D,20210907,000000,3.66632,3.74801,3.60915,3.62554,97389.887753402,0
+SJT.US,D,20210908,000000,3.60113,3.73171,3.60113,3.67461,219595.35059575,0
+SJT.US,D,20210909,000000,3.69092,3.75601,3.65409,3.69092,116704.83436101,0
+SJT.US,D,20210910,000000,3.7398,3.7398,3.63365,3.73171,161815.98495903,0
+SJT.US,D,20210913,000000,3.68272,3.88677,3.68272,3.78897,586041.82267667,0
+SJT.US,D,20210914,000000,3.78897,3.83786,3.73178,3.74801,289008.99524933,0
+SJT.US,D,20210915,000000,3.79699,4.08289,3.78897,3.97662,890355.5142921,0
+SJT.US,D,20210916,000000,3.93583,4.01751,3.86236,3.87866,262695.26796548,0
+SJT.US,D,20210917,000000,3.83786,3.86236,3.70712,3.82157,276733.92022324,0
+SJT.US,D,20210920,000000,3.86236,3.95222,3.73171,3.87866,581972.71248978,0
+SJT.US,D,20210921,000000,3.84607,3.99293,3.84607,3.91945,219196.65775811,0
+SJT.US,D,20210922,000000,3.96852,3.98473,3.87056,3.92763,337890.51404726,0
+SJT.US,D,20210923,000000,3.92763,3.97455,3.87866,3.96025,404870.91076976,0
+SJT.US,D,20210924,000000,3.96852,4.11267,3.96852,4.08289,308889.21944567,0
+SJT.US,D,20210927,000000,4.14807,4.27071,4.11557,4.23794,429300.00923616,0
+SJT.US,D,20210928,000000,4.27891,4.31141,4.15636,4.17274,398405.20129705,0
+SJT.US,D,20210929,000000,4.09918,4.19714,4.05018,4.13178,278266.49993335,0
+SJT.US,D,20210930,000000,4.13178,4.21344,4.10729,4.13178,290582.66586472,0
+SJT.US,D,20211001,000000,4.19714,4.23794,4.14807,4.20526,213352.8646895,0
+SJT.US,D,20211004,000000,4.24613,4.38497,4.22163,4.3441,472753.08627823,0
+SJT.US,D,20211005,000000,4.36048,4.44208,4.31141,4.40945,537631.18344185,0
+SJT.US,D,20211006,000000,4.40945,4.40945,4.3034,4.36048,283991.46254618,0
+SJT.US,D,20211007,000000,4.3685,4.42575,4.2951,4.31969,184110.57748132,0
+SJT.US,D,20211008,000000,4.2951,4.34175,4.2951,4.3034,159727.01218022,0
+SJT.US,D,20211011,000000,4.287,4.2971,4.19309,4.21344,298157.82977977,0
+SJT.US,D,20211012,000000,4.27071,4.3034,4.21344,4.23794,224801.67935015,0
+SJT.US,D,20211013,000000,4.24613,4.27071,4.19714,4.20526,169667.67956089,0
+SJT.US,D,20211014,000000,4.26251,4.31969,4.22984,4.287,305961.77008631,0
+SJT.US,D,20211015,000000,4.287,4.3441,4.22172,4.25423,661570.23826064,0
+SJT.US,D,20211018,000000,4.3441,4.46656,4.26251,4.3685,326295.10480566,0
+SJT.US,D,20211019,000000,4.55642,4.62989,4.43395,4.53192,666972.02645633,0
+SJT.US,D,20211020,000000,4.61359,4.83411,4.49105,4.73605,719964.85691143,0
+SJT.US,D,20211021,000000,4.76873,4.883,4.69507,4.883,537043.69455297,0
+SJT.US,D,20211022,000000,4.92381,5.20969,4.89129,5.11983,752488.86371629,0
+SJT.US,D,20211025,000000,5.1853,5.65073,5.1853,5.61787,684815.47442922,0
+SJT.US,D,20211026,000000,5.65073,5.91186,5.54448,5.78948,711126.98058303,0
+SJT.US,D,20211027,000000,5.79767,5.83819,5.61787,5.75681,544133.5415598,0
+SJT.US,D,20211028,000000,5.77166,5.8065,5.53251,5.70556,532624.75638877,0
+SJT.US,D,20211029,000000,5.73025,5.75707,5.57365,5.65622,480101.69493177,0
+SJT.US,D,20211101,000000,5.67271,5.79633,5.59841,5.70556,366815.17966335,0
+SJT.US,D,20211102,000000,5.85415,5.85415,5.48305,5.59013,460124.8515798,0
+SJT.US,D,20211103,000000,5.57365,5.68089,5.41707,5.57365,416351.93181561,0
+SJT.US,D,20211104,000000,5.61498,5.68783,5.54077,5.61498,182232.61205391,0
+SJT.US,D,20211105,000000,5.63137,5.75508,5.54888,5.68089,185288.8869541,0
+SJT.US,D,20211108,000000,5.69738,5.8706,5.68089,5.75508,316155.64628867,0
+SJT.US,D,20211109,000000,5.8129,5.8211,5.57365,5.63966,339622.9954587,0
+SJT.US,D,20211110,000000,5.59841,5.60671,5.40068,5.44174,466777.13597375,0
+SJT.US,D,20211111,000000,5.4584,5.73025,5.35944,5.66442,412843.65695743,0
+SJT.US,D,20211112,000000,5.72222,5.72222,5.4584,5.54077,611449.32891453,0
+SJT.US,D,20211115,000000,5.58194,5.91997,5.4501,5.8211,747032.65783524,0
+SJT.US,D,20211116,000000,5.92833,6.36514,5.8871,6.22512,763379.06417824,0
+SJT.US,D,20211117,000000,6.26635,6.32399,6.05196,6.14264,575974.55088516,0
+SJT.US,D,20211118,000000,6.22512,6.29113,6.11787,6.17569,531993.9554646,0
+SJT.US,D,20211119,000000,6.33228,6.43122,6.1096,6.1674,681569.29291277,0
+SJT.US,D,20211122,000000,6.19206,6.19206,5.96884,6.11787,532645.85712389,0
+SJT.US,D,20211123,000000,6.1674,6.20026,6.11787,6.18388,356573.54916568,0
+SJT.US,D,20211124,000000,6.25808,6.32399,6.15092,6.22512,450600.64607689,0
+SJT.US,D,20211126,000000,6.15911,6.20863,5.97776,6.11787,376532.62347756,0
+SJT.US,D,20211129,000000,6.21054,6.21054,5.8065,5.82343,389898.27334086,0
+SJT.US,D,20211130,000000,5.72249,5.75599,5.29325,5.37745,750600.90320381,0
+SJT.US,D,20211201,000000,5.42795,5.51196,4.66205,4.9229,1014675.4929084,0
+SJT.US,D,20211202,000000,4.89778,4.99834,4.80512,4.83032,452528.58692961,0
+SJT.US,D,20211203,000000,4.84726,4.95494,4.72931,4.78828,352804.29153079,0
+SJT.US,D,20211206,000000,4.7546,4.99024,4.72101,4.97342,674194.03069903,0
+SJT.US,D,20211207,000000,5.05751,5.29325,5.05751,5.18385,405570.56672439,0
+SJT.US,D,20211208,000000,5.2006,5.51196,5.2006,5.41094,350494.31631553,0
+SJT.US,D,20211209,000000,5.46145,5.46992,5.15017,5.18385,552659.34912112,0
+SJT.US,D,20211210,000000,5.24274,5.31846,5.12496,5.24274,427214.36815237,0
+SJT.US,D,20211213,000000,5.26804,5.26804,5.07471,5.11641,361464.477458,0
+SJT.US,D,20211214,000000,5.17547,5.17547,4.96495,4.98197,274144.08262611,0
+SJT.US,D,20211215,000000,4.97342,5.0324,4.78828,4.85563,911061.9988539,0
+SJT.US,D,20211216,000000,4.91444,5.0324,4.89778,4.93146,357493.09699176,0
+SJT.US,D,20211217,000000,4.82196,4.96495,4.79665,4.85563,472120.06422404,0
+SJT.US,D,20211220,000000,4.86391,5.08292,4.77144,4.96495,655437.69829011,0
+SJT.US,D,20211221,000000,4.96495,5.09102,4.87249,4.90614,863297.70845335,0
+SJT.US,D,20211222,000000,4.98197,4.99024,4.84726,4.98197,476439.05153757,0
+SJT.US,D,20211223,000000,4.93973,5.0324,4.88509,4.91444,1100141.244178,0
+SJT.US,D,20211227,000000,4.93973,5.15864,4.93146,5.15017,498749.19196997,0
+SJT.US,D,20211228,000000,5.18385,5.24256,5.02393,5.04914,579463.94613821,0
+SJT.US,D,20211229,000000,5.11641,5.21744,5.05751,5.14161,651164.24414188,0
+SJT.US,D,20211230,000000,5.18636,5.28065,5.04059,5.15206,779927.59335257,0
+SJT.US,D,20211231,000000,5.14341,5.22914,5.0621,5.22068,375636.39751663,0
+SJT.US,D,20220103,000000,5.22914,5.40068,5.22068,5.33206,482497.18365259,0
+SJT.US,D,20220104,000000,5.39202,5.46919,5.35772,5.38348,296146.59655149,0
+SJT.US,D,20220105,000000,5.42633,5.5207,5.31504,5.36637,405608.32593464,0
+SJT.US,D,20220106,000000,5.40068,5.74347,5.32342,5.7007,502638.39062566,0
+SJT.US,D,20220107,000000,5.82928,6.00065,5.69215,5.88069,777476.57638137,0
+SJT.US,D,20220110,000000,5.98353,6.00065,5.61498,5.79489,1569552.6403492,0
+SJT.US,D,20220111,000000,5.79489,6.10357,5.74347,6.05215,1086140.3511305,0
+SJT.US,D,20220112,000000,6.12076,6.40367,6.12076,6.37784,777944.12424945,0
+SJT.US,D,20220113,000000,6.42071,6.42071,6.00065,6.24926,1007334.6582099,0
+SJT.US,D,20220114,000000,6.36073,6.41223,6.12922,6.23223,502764.9950365,0
+SJT.US,D,20220118,000000,6.21494,6.35217,6.16362,6.20639,501060.27775023,0
+SJT.US,D,20220119,000000,6.2578,6.30075,5.98353,6.00065,594331.07989141,0
+SJT.US,D,20220120,000000,6.00065,6.06926,5.71771,5.76923,626444.17764358,0
+SJT.US,D,20220121,000000,6.00065,6.0607,5.4891,5.6492,879921.75604816,0
+SJT.US,D,20220124,000000,5.51206,5.59769,5.0749,5.4177,1303334.6601803,0
+SJT.US,D,20220125,000000,5.35772,5.7007,5.28678,5.65775,587209.02649937,0
+SJT.US,D,20220126,000000,5.82928,5.85495,5.5207,5.59779,779300.12412342,0
+SJT.US,D,20220127,000000,5.67487,5.88069,5.58068,5.82928,1057296.75676,0
+SJT.US,D,20220128,000000,5.98849,5.99722,5.623,5.83182,572849.42095451,0
+SJT.US,D,20220131,000000,5.83182,6.04953,5.66649,5.94498,399152.61154698,0
+SJT.US,D,20220201,000000,5.87529,5.9711,5.70998,5.86665,755851.6545585,0
+SJT.US,D,20220202,000000,6.02333,6.30183,5.8354,6.24096,728541.75046308,0
+SJT.US,D,20220203,000000,6.1104,6.1104,5.87529,6.02333,602347.13811439,0
+SJT.US,D,20220204,000000,5.95371,6.07556,5.77968,5.88412,502730.56752128,0
+SJT.US,D,20220207,000000,5.84935,5.86755,5.49235,5.51845,772381.30412771,0
+SJT.US,D,20220208,000000,5.4837,5.58814,5.40527,5.4837,472446.5703362,0
+SJT.US,D,20220209,000000,5.4837,5.56195,5.36178,5.44021,369626.01969692,0
+SJT.US,D,20220210,000000,5.4837,5.60552,5.44884,5.52718,334456.64704457,0
+SJT.US,D,20220211,000000,5.51845,5.858,5.51008,5.83182,539603.54689488,0
+SJT.US,D,20220214,000000,5.87529,5.87529,5.70134,5.79706,442122.59281086,0
+SJT.US,D,20220215,000000,5.79706,5.94498,5.74779,5.9014,421260.62914804,0
+SJT.US,D,20220216,000000,5.98849,6.23233,5.95606,6.00605,593178.31341381,0
+SJT.US,D,20220217,000000,5.96247,5.99722,5.70134,5.77095,694399.65044252,0
+SJT.US,D,20220218,000000,5.74473,5.81443,5.6926,5.79706,388337.92950553,0
+SJT.US,D,20220222,000000,5.82316,5.95371,5.72745,5.87529,458350.16869809,0
+SJT.US,D,20220223,000000,5.91024,6.09294,5.91024,6.04953,535991.98949101,0
+SJT.US,D,20220224,000000,6.14515,6.16272,5.88412,6.1104,733995.73521411,0
+SJT.US,D,20220225,000000,6.08043,6.1773,5.91743,6.16858,429205.61121053,0
+SJT.US,D,20220228,000000,6.29194,6.3889,6.12885,6.1421,581397.43981598,0
+SJT.US,D,20220301,000000,6.16858,6.46167,6.1412,6.45933,787989.18474083,0
+SJT.US,D,20220302,000000,6.48579,6.70604,6.45933,6.48579,1126295.0501009,0
+SJT.US,D,20220303,000000,6.49461,6.71497,6.49461,6.60925,961290.63300572,0
+SJT.US,D,20220304,000000,6.60033,6.68931,6.49461,6.61798,1208687.8679951,0
+SJT.US,D,20220307,000000,6.64445,6.82068,6.56513,6.63554,3005705.3225822,0
+SJT.US,D,20220308,000000,6.65329,6.79861,6.12455,6.25672,1621099.5151646,0
+SJT.US,D,20220309,000000,6.1773,6.41422,6.00991,6.19497,677474.63973072,0
+SJT.US,D,20220310,000000,6.33597,6.51228,6.25609,6.44167,552865.91421248,0
+SJT.US,D,20220311,000000,6.47697,6.47697,6.11563,6.15975,698122.26434711,0
+SJT.US,D,20220314,000000,6.19497,6.2037,5.82487,5.86018,1004935.8377941,0
+SJT.US,D,20220315,000000,5.77202,5.77202,5.39302,5.58689,854987.35050345,0
+SJT.US,D,20220316,000000,5.6574,5.8337,5.58689,5.73672,640120.78570894,0
+SJT.US,D,20220317,000000,5.82487,5.97471,5.71033,5.77202,1009451.3951139,0
+SJT.US,D,20220318,000000,5.71033,5.77138,5.60904,5.73672,602574.80394088,0
+SJT.US,D,20220321,000000,5.96589,6.1104,5.83173,5.9042,1811425.9249921,0
+SJT.US,D,20220322,000000,5.99235,6.27689,5.86018,6.23899,883997.5296251,0
+SJT.US,D,20220323,000000,6.27429,6.84714,6.25672,6.70604,1592111.5473433,0
+SJT.US,D,20220324,000000,6.81184,7.07802,6.78538,7.05857,1335643.2173739,0
+SJT.US,D,20220325,000000,7.13789,7.48159,7.07621,7.46395,1476057.5040767,0
+SJT.US,D,20220328,000000,7.48159,7.6182,7.27008,7.34059,1049314.0154873,0
+SJT.US,D,20220329,000000,7.27008,7.49033,6.97051,7.47278,1391406.9075223,0
+SJT.US,D,20220330,000000,7.55228,7.90985,7.40551,7.90985,1040902.5961217,0
+SJT.US,D,20220331,000000,7.85618,8.16008,7.77784,7.83826,840296.79658639,0
+SJT.US,D,20220401,000000,7.77577,8.15117,7.74003,8.04384,770729.89396179,0
+SJT.US,D,20220404,000000,8.04384,8.06643,7.85392,8.026,529802.81070512,0
+SJT.US,D,20220405,000000,8.07958,8.14756,7.94559,7.96343,846027.31202424,0
+SJT.US,D,20220406,000000,8.09751,8.1281,7.74444,7.77577,656665.98318824,0
+SJT.US,D,20220407,000000,7.7936,7.96343,7.44503,7.96343,760037.37407116,0
+SJT.US,D,20220408,000000,8.00808,8.16008,7.98134,8.04384,741162.21120646,0
+SJT.US,D,20220411,000000,8.07958,8.10642,7.87411,8.04384,545991.51681706,0
+SJT.US,D,20220412,000000,8.08859,8.4818,8.01709,8.44606,859153.07984596,0
+SJT.US,D,20220413,000000,8.49072,8.99992,8.47289,8.98191,1009456.9479389,0
+SJT.US,D,20220414,000000,9.06295,9.70319,8.91979,9.67071,1094886.0505634,0
+SJT.US,D,20220418,000000,10.0102,11.0708,9.75996,10.1534,2326584.8255104,0
+SJT.US,D,20220419,000000,9.84912,10.0815,9.08993,9.19709,1539892.7806983,0
+SJT.US,D,20220420,000000,9.50955,9.68881,8.9738,9.5987,639710.98722123,0
+SJT.US,D,20220421,000000,9.5987,9.74186,8.99992,9.13411,805819.30593362,0
+SJT.US,D,20220422,000000,9.07198,9.31329,8.79462,8.88377,805639.39440241,0
+SJT.US,D,20220425,000000,8.5803,8.65146,8.0261,8.61543,1528984.8111962,0
+SJT.US,D,20220426,000000,8.62444,9.13411,8.62444,8.83964,760050.70085125,0
+SJT.US,D,20220427,000000,9.0981,10.0632,8.87477,10.0012,1169558.2205266,0
+SJT.US,D,20220428,000000,9.89594,9.89594,9.3196,9.48162,986828.07534943,0
+SJT.US,D,20220429,000000,9.87791,9.87791,9.37362,9.56278,339748.48930454,0
+SJT.US,D,20220502,000000,9.65271,10.004,8.9594,9.22049,1184262.1012238,0
+SJT.US,D,20220503,000000,9.3646,10.13,9.3646,9.75186,1006278.5108879,0
+SJT.US,D,20220504,000000,10.256,10.436,9.76082,10.3009,1062681.8864806,0
+SJT.US,D,20220505,000000,10.265,10.2921,9.65271,9.87791,1001345.3811253,0
+SJT.US,D,20220506,000000,9.88687,10.3281,9.67975,10.211,851720.06825185,0
+SJT.US,D,20220509,000000,9.83283,10.0399,8.86035,8.89637,1456169.505925,0
+SJT.US,D,20220510,000000,9.17553,9.3466,8.58122,8.9504,756895.58566539,0
+SJT.US,D,20220511,000000,9.13945,9.64375,9.09447,9.16647,641941.00175596,0
+SJT.US,D,20220512,000000,9.04945,9.12151,8.70727,9.07643,665617.13714737,0
+SJT.US,D,20220513,000000,9.0855,9.67557,9.0855,9.62584,798834.96260248,0
+SJT.US,D,20220516,000000,9.6347,10.4991,9.58069,10.1481,986876.94020976,0
+SJT.US,D,20220517,000000,10.4451,10.7153,10.2021,10.6073,923261.55545949,0
+SJT.US,D,20220518,000000,10.7153,10.7333,10.0584,10.4991,628269.94651563,0
+SJT.US,D,20220519,000000,10.13,10.5532,9.94983,10.4901,769478.28719853,0
+SJT.US,D,20220520,000000,10.7153,11.0756,10.2379,10.8413,1179626.6028831,0
+SJT.US,D,20220523,000000,10.9765,11.5438,10.9043,11.1566,1278525.7484815,0
+SJT.US,D,20220524,000000,11.1655,11.6878,10.9043,11.6517,1007251.3658344,0
+SJT.US,D,20220525,000000,11.7328,11.9667,11.4087,11.6967,1272723.0463182,0
+SJT.US,D,20220526,000000,11.9219,11.9758,11.5255,11.5886,1285259.104121,0
+SJT.US,D,20220527,000000,11.5633,11.7502,11.1461,11.6993,883775.87843965,0
+SJT.US,D,20220531,000000,11.8626,12.1438,11.4725,11.6903,1284619.1073195,0
+SJT.US,D,20220601,000000,11.7901,12.2435,11.3813,12.035,1218130.7452596,0
+SJT.US,D,20220602,000000,12.0168,12.307,11.8354,11.9986,601952.33077824,0
+SJT.US,D,20220603,000000,12.0168,12.2435,11.926,12.18,841075.5748056,0
+SJT.US,D,20220606,000000,12.2888,12.4884,12.1256,12.4249,745717.14999584,0
+SJT.US,D,20220607,000000,12.4703,13.0868,12.3885,12.8966,1511229.7488153,0
+SJT.US,D,20220608,000000,13.0959,13.3319,12.5008,13.0325,1949145.4770182,0
+SJT.US,D,20220609,000000,12.824,12.8331,11.5089,12.2979,3354805.3794475,0
+SJT.US,D,20220610,000000,12.0258,12.7061,11.7629,12.1981,1379781.2646591,0
+SJT.US,D,20220613,000000,11.5724,11.7447,10.6473,10.7198,2072372.779955,0
+SJT.US,D,20220614,000000,10.8832,10.9737,8.68835,8.95135,4347772.1288336,0
+SJT.US,D,20220615,000000,9.16902,9.73139,9.12377,9.29602,1707338.4407311,0
+SJT.US,D,20220616,000000,9.06925,9.3685,8.37093,8.38906,1716099.9088062,0
+SJT.US,D,20220617,000000,8.47976,8.73369,8.12606,8.59765,1771846.4860704,0
+SJT.US,D,20220621,000000,9.37761,9.37761,8.80625,9.04205,1075379.2395532,0
+SJT.US,D,20220622,000000,8.59765,9.14181,8.50696,8.99671,1030223.3872906,0
+SJT.US,D,20220623,000000,8.92415,9.15996,7.85397,8.01722,2095220.2982011,0
+SJT.US,D,20220624,000000,8.16233,8.42362,7.93561,8.24396,723804.65879821,0
+SJT.US,D,20220627,000000,8.37999,8.97721,8.30579,8.8788,1045885.0903537,0
+SJT.US,D,20220628,000000,9.25067,9.32322,8.72463,8.96043,919375.26911073,0
+SJT.US,D,20220629,000000,9.07234,9.09059,8.54946,8.65037,838554.99084275,0
+SJT.US,D,20220630,000000,8.33849,8.71466,7.80644,7.96238,1256761.436654,0
+SJT.US,D,20220701,000000,8.17337,8.32931,7.76515,8.23759,596406.20828453,0
+SJT.US,D,20220705,000000,8.05411,8.08162,7.53123,7.88898,769664.42583878,0
+SJT.US,D,20220706,000000,7.79726,8.04493,7.27439,7.86148,943004.40290526,0
+SJT.US,D,20220707,000000,8.04493,8.99896,8.04493,8.94391,932340.78225696,0
+SJT.US,D,20220708,000000,9.13655,9.13655,8.65954,8.85218,775858.52648523,0
+SJT.US,D,20220711,000000,8.94391,9.26488,8.83016,9.17324,673055.20593559,0
+SJT.US,D,20220712,000000,8.88888,9.18242,8.75127,8.89806,508162.6216726,0
+SJT.US,D,20220713,000000,8.83383,9.52178,8.83383,9.31087,712747.81393243,0
+SJT.US,D,20220714,000000,9.19159,9.40256,8.80631,9.32915,657927.51591962,0
+SJT.US,D,20220715,000000,9.31087,9.87042,9.12738,9.8154,826684.59979396,0
+SJT.US,D,20220718,000000,9.98973,10.4115,9.95298,10.164,939607.56770386,0
+SJT.US,D,20220719,000000,10.3658,10.6776,9.98047,10.0905,1858492.9145017,0
+SJT.US,D,20220720,000000,10.1731,10.5126,9.71452,10.3382,1289085.8774088,0
+SJT.US,D,20220721,000000,10.118,10.2833,9.70528,10.2833,864267.81237529,0
+SJT.US,D,20220722,000000,10.4392,10.696,10.2097,10.696,948015.71594147,0
+SJT.US,D,20220725,000000,10.9161,11.4437,10.5859,11.4024,870183.93068016,0
+SJT.US,D,20220726,000000,11.7693,11.861,11.0538,11.2923,800388.56040753,0
+SJT.US,D,20220727,000000,11.4941,11.76,11.2281,11.4482,922399.91569677,0
+SJT.US,D,20220728,000000,11.4992,11.6014,10.9331,11.527,606905.8198877,0
+SJT.US,D,20220729,000000,11.5735,11.917,11.5735,11.6941,581115.7111576,0
+SJT.US,D,20220801,000000,11.5735,11.6901,11.1744,11.6014,638453.88070057,0
+SJT.US,D,20220802,000000,11.4899,11.5828,11.1837,11.2114,343977.29912531,0
+SJT.US,D,20220803,000000,11.2672,11.4807,10.9703,11.3973,732711.25460669,0
+SJT.US,D,20220804,000000,11.295,11.4793,10.9285,11.1559,614056.92916417,0
+SJT.US,D,20220805,000000,10.896,11.5086,10.7846,11.3508,281942.47667649,0
+SJT.US,D,20220808,000000,11.2672,11.8055,11.193,11.7963,796364.4236177,0
+SJT.US,D,20220809,000000,11.8055,12.1489,11.6384,12.084,755808.78806453,0
+SJT.US,D,20220810,000000,12.0097,12.4181,11.7963,12.2696,783804.45965268,0
+SJT.US,D,20220811,000000,12.5201,12.7987,12.3787,12.4459,755903.60464074,0
+SJT.US,D,20220812,000000,12.5758,13.2069,12.4181,13.0863,794512.26799825,0
+SJT.US,D,20220815,000000,12.7058,12.9006,12.3252,12.7893,649864.193679,0
+SJT.US,D,20220816,000000,13.1791,13.3647,12.8172,12.9471,755474.7751256,0
+SJT.US,D,20220817,000000,13.0585,13.5318,12.8635,13.4019,694662.87101772,0
+SJT.US,D,20220818,000000,13.5968,14.0886,13.5503,14.0608,995154.91787708,0
+SJT.US,D,20220819,000000,14.0886,14.3207,13.2069,13.2626,1987480.4229231,0
+SJT.US,D,20220822,000000,13.4669,13.7917,13.2813,13.5689,1628949.85681,0
+SJT.US,D,20220823,000000,13.6804,13.9124,13.272,13.272,904190.26507219,0
+SJT.US,D,20220824,000000,13.4298,13.7267,12.8357,12.9842,946233.87439526,0
+SJT.US,D,20220825,000000,13.1698,13.2533,12.5016,13.1234,892644.19199602,0
+SJT.US,D,20220826,000000,13.2813,13.4854,12.8635,12.9564,839950.95722642,0
+SJT.US,D,20220829,000000,12.9936,13.374,12.8078,12.8172,1001900.9017825,0
+SJT.US,D,20220830,000000,12.8481,12.8481,12.1651,12.2933,1017917.2733947,0
+SJT.US,D,20220831,000000,12.1615,12.3497,11.6067,11.6913,1242533.8972892,0
+SJT.US,D,20220901,000000,11.522,11.6254,10.8636,10.9765,1485115.1305612,0
+SJT.US,D,20220902,000000,11.2775,11.2775,10.9483,11.1081,739777.87236364,0
+SJT.US,D,20220906,000000,11.221,11.3433,10.9295,10.9576,794218.17674726,0
+SJT.US,D,20220907,000000,10.6378,10.6427,10.017,10.1676,1253177.4259912,0
+SJT.US,D,20220908,000000,10.3463,10.5362,10.2193,10.3745,742745.21714511,0
+SJT.US,D,20220909,000000,10.6002,10.9012,10.6002,10.8918,640274.54090651,0
+SJT.US,D,20220912,000000,11.0517,11.1552,10.826,10.9576,472731.72659938,0
+SJT.US,D,20220913,000000,10.8542,11.0894,10.826,10.873,371228.54722611,0
+SJT.US,D,20220914,000000,11.0612,11.5878,11.0517,11.4374,988438.38813657,0
+SJT.US,D,20220915,000000,11.3057,11.4615,11.0988,11.2775,702857.76670941,0
+SJT.US,D,20220916,000000,11.1457,11.221,10.6473,10.6473,799132.21027643,0
+SJT.US,D,20220919,000000,10.3181,10.7507,10.2428,10.6567,796796.39641584,0
+SJT.US,D,20220920,000000,10.7226,10.7226,10.3651,10.5062,577245.84127222,0
+SJT.US,D,20220921,000000,10.5249,10.7602,10.3557,10.3557,437328.78361199,0
+SJT.US,D,20220922,000000,10.4404,10.5108,9.97013,9.97939,633547.77973406,0
+SJT.US,D,20220923,000000,9.63147,9.63147,9.10228,9.25523,1201160.1165044,0
+SJT.US,D,20220926,000000,9.03889,9.47155,8.97305,8.99186,771888.13645883,0
+SJT.US,D,20220927,000000,9.35869,9.40572,8.58892,8.7379,1374987.4077027,0
+SJT.US,D,20220928,000000,8.8884,9.39631,8.80375,9.26463,1054531.1822388,0
+SJT.US,D,20220929,000000,9.04935,9.10651,8.72548,9.08745,662094.66462775,0
+SJT.US,D,20220930,000000,8.96362,9.2874,8.87789,8.9541,361387.05210368,0
+SJT.US,D,20221003,000000,9.17319,9.42085,9.0684,9.29701,600112.42432638,0
+SJT.US,D,20221004,000000,9.48753,9.71615,9.38275,9.64947,826286.39813705,0
+SJT.US,D,20221005,000000,9.63994,10.0781,9.41132,9.86855,611856.52720655,0
+SJT.US,D,20221006,000000,9.97338,10.1241,9.72567,9.8781,561499.76248354,0
+SJT.US,D,20221007,000000,9.8781,9.9448,9.50658,9.57326,458164.88460703,0
+SJT.US,D,20221010,000000,9.67804,9.74472,9.35608,9.4399,421494.35115682,0
+SJT.US,D,20221011,000000,9.42085,9.56373,9.13508,9.35417,408199.69495994,0
+SJT.US,D,20221012,000000,9.3637,9.478,9.1789,9.40179,165534.42659804,0
+SJT.US,D,20221013,000000,9.19223,10.0495,9.19223,9.82093,468887.5329326,0
+SJT.US,D,20221014,000000,9.72567,9.76378,9.40179,9.53516,465703.49216782,0
+SJT.US,D,20221017,000000,9.54469,9.77806,9.50658,9.67804,583075.23422695,0
+SJT.US,D,20221018,000000,9.69709,9.92569,9.55421,9.63994,263228.73374288,0
+SJT.US,D,20221019,000000,9.53516,9.74472,9.49629,9.59231,407547.76969949,0
+SJT.US,D,20221020,000000,9.54469,9.63041,9.38275,9.5161,520540.79958259,0
+SJT.US,D,20221021,000000,9.67804,10.3829,9.60184,9.73519,1680787.1977228,0
+SJT.US,D,20221024,000000,9.8781,10.0877,9.75425,10.0114,839001.56521354,0
+SJT.US,D,20221025,000000,10.1162,10.4877,10.0781,10.3354,1025096.3077951,0
+SJT.US,D,20221026,000000,10.3829,10.4877,10.2353,10.3925,898581.86510284,0
+SJT.US,D,20221027,000000,10.4877,10.6211,10.0114,10.021,1056881.076089,0
+SJT.US,D,20221028,000000,10.1678,10.355,10.0003,10.3057,896359.45504224,0
+SJT.US,D,20221031,000000,10.4042,10.6801,10.2564,10.483,610928.98848158,0
+SJT.US,D,20221101,000000,10.552,10.6801,10.3648,10.483,522260.00693971,0
+SJT.US,D,20221102,000000,10.6013,10.6899,10.2784,10.3057,508130.57971195,0
+SJT.US,D,20221103,000000,10.2663,10.5225,10.217,10.3648,287152.87429038,0
+SJT.US,D,20221104,000000,10.6801,10.7688,10.2958,10.5323,643904.41849399,0
+SJT.US,D,20221107,000000,10.6407,11.0249,10.6407,10.8377,800602.92301323,0
+SJT.US,D,20221108,000000,10.7983,10.9363,10.2565,10.8673,800609.0128461,0
+SJT.US,D,20221109,000000,10.5422,10.5914,10.286,10.4732,692225.21236363,0
+SJT.US,D,20221110,000000,10.7392,10.8377,10.5436,10.818,477434.77713676,0
+SJT.US,D,20221111,000000,10.9363,11.3304,10.6604,10.7097,925401.86799354,0
+SJT.US,D,20221114,000000,10.8476,11.1432,10.7392,10.7688,756175.56229104,0
+SJT.US,D,20221115,000000,10.7885,11.1038,10.6308,11.0545,736200.91048138,0
+SJT.US,D,20221116,000000,11.0348,11.1629,10.7589,10.9166,385608.21725242,0
+SJT.US,D,20221117,000000,10.9166,11.1629,10.7786,11.153,427250.49440927,0
+SJT.US,D,20221118,000000,11.0643,11.3304,10.8476,10.9166,933034.45852244,0
+SJT.US,D,20221121,000000,11.0052,11.084,10.3747,11.0348,1033904.420217,0
+SJT.US,D,20221122,000000,11.1826,11.4387,11.1077,11.1235,1110694.1677761,0
+SJT.US,D,20221123,000000,11.3402,11.7245,11.1924,11.4486,769797.5034464,0
+SJT.US,D,20221125,000000,11.5176,11.6653,11.4979,11.5471,267074.69532195,0
+SJT.US,D,20221128,000000,11.3304,11.6062,11.3304,11.488,828971.39446039,0
+SJT.US,D,20221129,000000,11.53,11.74,11.5,11.65,509577,0
+SJT.US,D,20221130,000000,11.76,11.76,11.52,11.64,504252,0
+SJT.US,D,20221201,000000,11.64,11.8,11.44,11.59,603716,0
+SJT.US,D,20221202,000000,11.38,11.6209,11.28,11.6,530290,0
+SJT.US,D,20221205,000000,11.48,11.68,11.17,11.35,992203,0
+SJT.US,D,20221206,000000,11.27,11.51,10.73,10.93,949503,0
+SJT.US,D,20221207,000000,11.19,11.3,10.92,10.98,371513,0
+SJT.US,D,20221208,000000,11.2,11.29,10.99,11.13,362888,0
+SJT.US,D,20221209,000000,11.17,11.29,11.065,11.08,499189,0
+SJT.US,D,20221212,000000,11.32,11.82,11.32,11.5,867811,0
+SJT.US,D,20221213,000000,11.71,11.94,11.58,11.7,567592,0
+SJT.US,D,20221214,000000,11.78,11.89,11.56,11.85,618717,0
+SJT.US,D,20221215,000000,11.85,12.09,11.72,12.04,691032,0
+SJT.US,D,20221216,000000,11.89,12.015,11.78,11.95,550963,0
+SJT.US,D,20221219,000000,11.8,12.01,11.63,11.71,738325,0
+SJT.US,D,20221220,000000,11.6,11.77,11.47,11.7,610727,0
+SJT.US,D,20221221,000000,11.94,11.9572,11.7831,11.82,375214,0
+SJT.US,D,20221222,000000,11.8,11.855,11.58,11.78,476469,0
+SJT.US,D,20221223,000000,11.78,12.01,11.77,11.87,561260,0
+SJT.US,D,20221227,000000,12.01,12.25,11.9,12.2,596911,0
+SJT.US,D,20221228,000000,12.1,12.1,11.27,11.35,981491,0
+SJT.US,D,20221229,000000,11.44,11.61,11.3201,11.46,445102,0
+SJT.US,D,20221230,000000,11.41,11.4913,11.23,11.42,437569,0
+SJT.US,D,20230103,000000,11.11,11.2,9.55,9.94,2390283,0
+SJT.US,D,20230104,000000,9.95,10.065,9.56,10.04,896682,0
+SJT.US,D,20230105,000000,9.87,9.98,9.43,9.52,1004447,0
+SJT.US,D,20230106,000000,9.52,9.92,9.52,9.6,1190960,0
+SJT.US,D,20230109,000000,9.65,10.251,9.65,9.85,807444,0
+SJT.US,D,20230110,000000,9.86,10,9.74,9.79,449098,0
+SJT.US,D,20230111,000000,9.85,10.03,9.78,9.96,513096,0
+SJT.US,D,20230112,000000,10.04,10.48,9.98,10.37,492562,0
+SJT.US,D,20230113,000000,10.27,10.56,10.23,10.44,476580,0
+SJT.US,D,20230117,000000,10.55,10.81,10.5488,10.68,576363,0
+SJT.US,D,20230118,000000,10.7,10.8798,10.41,10.48,576040,0
+SJT.US,D,20230119,000000,10.32,10.97,10.31,10.7,562960,0
+SJT.US,D,20230120,000000,11,11,10.75,10.86,449553,0
+SJT.US,D,20230123,000000,11.01,11.34,10.8118,11.09,700398,0
+SJT.US,D,20230124,000000,11.15,11.242,10.883,10.95,428828,0
+SJT.US,D,20230125,000000,10.85,11.07,10.73,11.03,527401,0
+SJT.US,D,20230126,000000,10.96,11,10.6,10.93,965781,0
+SJT.US,D,20230127,000000,10.88,11.085,10.655,10.74,1014080,0
+SJT.US,D,20230130,000000,10.55,10.62,10.11,10.19,1146325,0
+SJT.US,D,20230131,000000,10.14,10.37,10.13,10.18,437987,0
+SJT.US,D,20230201,000000,10.1,10.3,9.96,10.2,798790,0
+SJT.US,D,20230202,000000,10.14,10.1699,9.81,9.94,770834,0
+SJT.US,D,20230203,000000,10.03,10.1244,9.85,9.91,464365,0
+SJT.US,D,20230206,000000,9.89,9.96,9.59,9.67,489266,0
+SJT.US,D,20230207,000000,9.83,10.07,9.71,10.05,572354,0
+SJT.US,D,20230208,000000,9.94,10.05,9.25,9.46,1150292,0
+SJT.US,D,20230209,000000,9.5,9.55,9.2,9.53,783936,0
+SJT.US,D,20230210,000000,9.62,9.82,9.49,9.77,413408,0
+SJT.US,D,20230213,000000,9.65,9.8,9.55,9.66,431378,0
+SJT.US,D,20230214,000000,9.74,10.11,9.62,10.1,557134,0
+SJT.US,D,20230215,000000,10.01,10.08,9.86,10.08,319742,0
+SJT.US,D,20230216,000000,10.08,10.41,10.07,10.15,523220,0
+SJT.US,D,20230217,000000,10.04,10.2299,9.8346,10.1,778057,0
+SJT.US,D,20230221,000000,10.1,10.19,9.94,10.15,1028761,0
+SJT.US,D,20230222,000000,10,10.3283,10,10.16,947103,0
+SJT.US,D,20230223,000000,10.29,10.61,10.21,10.24,1448998,0
+SJT.US,D,20230224,000000,10.29,10.46,10.2,10.45,1831957,0
+SJT.US,D,20230227,000000,10.49,11.2,10.42,11.06,3410700,0
+SJT.US,D,20230228,000000,10.94,11.06,10.64,10.72,1748860,0
+SJT.US,D,20230301,000000,10.69,10.88,10.52,10.81,535087,0
+SJT.US,D,20230302,000000,10.81,11.14,10.75,10.98,626664,0
+SJT.US,D,20230303,000000,10.98,11.09,10.61,10.82,957203,0
+SJT.US,D,20230306,000000,10.8,10.86,10.55,10.79,477016,0
+SJT.US,D,20230307,000000,10.89,10.9499,10.71,10.76,502398,0
+SJT.US,D,20230308,000000,10.82,10.99,10.75,10.9,475645,0
+SJT.US,D,20230309,000000,10.93,11.1109,10.86,10.88,414829,0
+SJT.US,D,20230310,000000,10.9,11.2,10.76,10.79,677974,0
+SJT.US,D,20230313,000000,10.66,10.84,10.32,10.59,532489,0
+SJT.US,D,20230314,000000,10.8,10.97,10.33,10.48,804361,0
+SJT.US,D,20230315,000000,10.37,10.38,9.75,10.13,1094345,0
+SJT.US,D,20230316,000000,10,10.33,9.8,10.3,583815,0
+SJT.US,D,20230317,000000,10.31,10.36,9.97,10.04,459097,0
+SJT.US,D,20230320,000000,10.1,10.45,10.0601,10.22,814295,0
+SJT.US,D,20230321,000000,10.5,10.81,10.37,10.64,1220769,0
+SJT.US,D,20230322,000000,10.75,10.9199,10.585,10.66,734943,0
+SJT.US,D,20230323,000000,10.66,11.04,10.66,10.84,652680,0
+SJT.US,D,20230324,000000,10.89,10.97,10.71,10.82,765050,0
+SJT.US,D,20230327,000000,10.97,11.01,10.81,10.9,1152763,0
+SJT.US,D,20230328,000000,10.95,11.11,10.86,10.91,1353404,0
+SJT.US,D,20230329,000000,11.01,11.15,10.88,11.05,2029425,0
+SJT.US,D,20230330,000000,10.66,10.66,10.1101,10.15,1322756,0
+SJT.US,D,20230331,000000,10.42,10.52,10.04,10.52,1080148,0
+SJT.US,D,20230403,000000,10.74,10.79,10.46,10.76,1435526,0
+SJT.US,D,20230404,000000,10.77,10.8597,10.6,10.77,556458,0
+SJT.US,D,20230405,000000,10.78,10.95,10.74,10.89,660104,0
+SJT.US,D,20230406,000000,10.91,10.95,10.705,10.73,697542,0
+SJT.US,D,20230410,000000,10.9,10.99,10.81,10.84,721350,0
+SJT.US,D,20230411,000000,10.82,10.99,10.81,10.89,636795,0
+SJT.US,D,20230412,000000,10.96,11.0799,10.745,10.77,880490,0
+SJT.US,D,20230413,000000,10.8,10.85,10.64,10.64,752276,0
+SJT.US,D,20230414,000000,10.77,10.855,10.565,10.66,772403,0
+SJT.US,D,20230417,000000,10.72,10.8,10.36,10.37,1267517,0
+SJT.US,D,20230418,000000,10.2,10.25,9.22,9.46,3212394,0
+SJT.US,D,20230419,000000,9.49,9.56,9.33,9.45,1047342,0
+SJT.US,D,20230420,000000,9.38,9.6,9.2,9.54,1086478,0
+SJT.US,D,20230421,000000,9.54,9.54,9.31,9.4,825762,0
+SJT.US,D,20230424,000000,9.45,9.5,9.37,9.4,1016110,0
+SJT.US,D,20230425,000000,9.38,9.4,8.92,9,1146968,0
+SJT.US,D,20230426,000000,9,9.22,8.67,8.69,1218999,0
+SJT.US,D,20230427,000000,8.54,8.6527,7.9,7.92,1661496,0
+SJT.US,D,20230428,000000,7.99,8,7.53,7.62,1546098,0
+SJT.US,D,20230501,000000,7.65,7.69,7.17,7.27,1661063,0
+SJT.US,D,20230502,000000,7.17,7.17,6.64,7.07,1685077,0
+SJT.US,D,20230503,000000,6.98,7,6.76,6.82,823468,0
+SJT.US,D,20230504,000000,6.77,7.04,6.71,6.94,842822,0
+SJT.US,D,20230505,000000,7.09,7.515,7.07,7.37,886428,0
+SJT.US,D,20230508,000000,7.48,7.825,7.41,7.71,937102,0
+SJT.US,D,20230509,000000,7.73,7.94,7.6,7.8,604029,0
+SJT.US,D,20230510,000000,7.83,8.28,7.75,8.19,864207,0
+SJT.US,D,20230511,000000,8.17,8.35,8.03,8.21,482694,0
+SJT.US,D,20230512,000000,8.32,8.37,8.01,8.09,552892,0
+SJT.US,D,20230515,000000,8.18,8.36,8.15,8.3,580301,0
+SJT.US,D,20230516,000000,8.45,8.45,8.105,8.11,475370,0
+SJT.US,D,20230517,000000,8.18,8.33,8.04,8.18,550380,0
+SJT.US,D,20230518,000000,8.29,8.52,8.22,8.44,664374,0
+SJT.US,D,20230519,000000,8.25,8.3981,7.56,7.93,1565502,0
+SJT.US,D,20230522,000000,7.89,7.93,7.7006,7.83,494512,0
+SJT.US,D,20230523,000000,7.83,8.09,7.825,8.01,386059,0
+SJT.US,D,20230524,000000,8.04,8.3373,7.98,8.32,389016,0
+SJT.US,D,20230525,000000,8.3,8.3,8.0502,8.17,258558,0
+SJT.US,D,20230526,000000,8.16,8.24,8.06,8.19,515904,0
+SJT.US,D,20230530,000000,8.04,8.09,7.82,8.07,393641,0
+SJT.US,D,20230531,000000,7.9,8.12,7.85,8.09,331485,0
+SJT.US,D,20230601,000000,8.02,8.31,8.02,8.25,449780,0
+SJT.US,D,20230602,000000,8.25,8.3899,8.12,8.36,428715,0
+SJT.US,D,20230605,000000,8.24,8.41,8.2,8.25,311530,0
+SJT.US,D,20230606,000000,8.2,8.34,8.15,8.26,335583,0
+SJT.US,D,20230607,000000,8.3,8.51,8.21,8.48,482253,0
+SJT.US,D,20230608,000000,8.42,8.58,8.36,8.57,429023,0
+SJT.US,D,20230609,000000,8.56,8.56,8.26,8.42,433934,0
+SJT.US,D,20230612,000000,8.4,8.46,8.14,8.17,537064,0
+SJT.US,D,20230613,000000,8.17,8.31,8.1501,8.25,341020,0
+SJT.US,D,20230614,000000,8.3,8.31,8.1344,8.24,409526,0
+SJT.US,D,20230615,000000,8.2,8.4665,8.1716,8.38,432662,0
+SJT.US,D,20230616,000000,8.4,8.59,8.33,8.42,431389,0
+SJT.US,D,20230620,000000,8.27,8.3,7.0901,7.34,1789195,0
+SJT.US,D,20230621,000000,7.32,7.49,7.1,7.11,629088,0
+SJT.US,D,20230622,000000,7.12,7.1283,6.82,7,738343,0
+SJT.US,D,20230623,000000,6.99,6.99,6.79,6.91,383428,0
+SJT.US,D,20230626,000000,6.95,7.22,6.95,7.1,532553,0
+SJT.US,D,20230627,000000,7.18,7.34,7.08,7.28,346611,0
+SJT.US,D,20230628,000000,7.28,7.3999,7.2401,7.3,305176,0
+SJT.US,D,20230629,000000,7.36,7.4779,7.3,7.45,465172,0
+SJT.US,D,20230630,000000,7.45,7.49,7.33,7.43,533295,0
+SJT.US,D,20230703,000000,7.44,7.53,7.35,7.45,275460,0
+SJT.US,D,20230705,000000,7.49,7.69,7.4,7.69,375547,0
+SJT.US,D,20230706,000000,7.6,7.64,7.38,7.45,338506,0
+SJT.US,D,20230707,000000,7.42,7.52,7.33,7.44,369043,0
+SJT.US,D,20230710,000000,7.47,7.55,7.41,7.46,328611,0
+SJT.US,D,20230711,000000,7.5,7.62,7.4794,7.6,307345,0
+SJT.US,D,20230712,000000,7.68,7.69,7.52,7.59,378855,0
+SJT.US,D,20230713,000000,7.67,7.67,7.44,7.48,429151,0
+SJT.US,D,20230714,000000,7.55,7.55,7.14,7.2,656740,0
+SJT.US,D,20230717,000000,7.13,7.235,6.91,6.99,686867,0
+SJT.US,D,20230718,000000,7,7.25,7,7.08,480798,0
+SJT.US,D,20230719,000000,7.17,7.17,6.91,6.93,458930,0
+SJT.US,D,20230720,000000,6.95,7.06,6.91,6.94,335429,0
+SJT.US,D,20230721,000000,6.99,7.18,6.79,7.11,881045,0
+SJT.US,D,20230724,000000,7.1,7.21,7.0401,7.2,525171,0
+SJT.US,D,20230725,000000,7.17,7.4801,7.1301,7.37,596490,0
+SJT.US,D,20230726,000000,7.37,7.68,7.3501,7.64,605518,0
+SJT.US,D,20230727,000000,7.69,7.76,7.5326,7.62,597325,0
+SJT.US,D,20230728,000000,7.62,7.8583,7.57,7.82,395121,0
+SJT.US,D,20230731,000000,7.8,8.09,7.8,8.06,651322,0
+SJT.US,D,20230801,000000,8.04,8.21,7.96,8.12,492582,0
+SJT.US,D,20230802,000000,8.03,8.16,7.755,7.87,500022,0
+SJT.US,D,20230803,000000,7.83,8.04,7.8241,7.93,339149,0
+SJT.US,D,20230804,000000,7.95,8,7.51,7.52,436381,0
+SJT.US,D,20230807,000000,7.6,7.71,7.51,7.6,270882,0
+SJT.US,D,20230808,000000,7.52,7.73,7.45,7.7,286910,0
+SJT.US,D,20230809,000000,7.8,8.05,7.77,7.93,543370,0
+SJT.US,D,20230810,000000,7.87,8.09,7.69,7.72,268707,0
+SJT.US,D,20230811,000000,7.69,7.795,7.55,7.56,258406,0
+SJT.US,D,20230814,000000,7.59,7.63,7.29,7.3,502747,0
+SJT.US,D,20230815,000000,7.14,7.14,6.79,7.05,712621,0
+SJT.US,D,20230816,000000,7.12,7.1999,6.9,6.9,364563,0
+SJT.US,D,20230817,000000,7.03,7.0411,6.79,6.82,437544,0
+SJT.US,D,20230818,000000,6.8,6.95,6.78,6.93,370834,0
+SJT.US,D,20230821,000000,6.98,7.28,6.93,7.27,601713,0
+SJT.US,D,20230822,000000,7.23,7.3,6.86,7.02,536462,0
+SJT.US,D,20230823,000000,7.03,7.19,6.9,7.17,348224,0
+SJT.US,D,20230824,000000,7.12,7.12,6.916,6.93,439720,0
+SJT.US,D,20230825,000000,6.96,6.97,6.79,6.87,597836,0
+SJT.US,D,20230828,000000,6.94,7.14,6.87,7.03,389954,0
+SJT.US,D,20230829,000000,7.07,7.0998,6.85,7.07,529573,0
+SJT.US,D,20230830,000000,6.97,7.01,6.84,6.91,860092,0
+SJT.US,D,20230831,000000,6.91,6.9399,6.59,6.72,2199022,0
+SJT.US,D,20230901,000000,6.71,6.82,6.6,6.77,552905,0
+SJT.US,D,20230905,000000,6.77,6.8,6.6,6.64,395247,0
+SJT.US,D,20230906,000000,6.6,6.7,6.45,6.6,504639,0
+SJT.US,D,20230907,000000,6.66,6.91,6.62,6.64,434769,0
+SJT.US,D,20230908,000000,6.66,6.84,6.66,6.83,308893,0
+SJT.US,D,20230911,000000,6.89,6.91,6.63,6.63,286011,0
+SJT.US,D,20230912,000000,6.63,6.86,6.63,6.83,249509,0
+SJT.US,D,20230913,000000,6.9,6.9,6.78,6.87,209601,0
+SJT.US,D,20230914,000000,6.92,6.95,6.8,6.85,236091,0
+SJT.US,D,20230915,000000,6.8,6.86,6.67,6.74,355348,0
+SJT.US,D,20230918,000000,6.7,6.8401,6.67,6.83,404111,0
+SJT.US,D,20230919,000000,6.92,7.19,6.9,7.09,479074,0
+SJT.US,D,20230920,000000,7.05,7.1385,6.88,6.89,307483,0
+SJT.US,D,20230921,000000,6.9,6.9798,6.79,6.92,275005,0
+SJT.US,D,20230922,000000,6.99,7,6.79,6.9,285033,0
+SJT.US,D,20230925,000000,6.95,7.22,6.91,7.1,517898,0
+SJT.US,D,20230926,000000,7.08,7.155,7.025,7.13,363786,0
+SJT.US,D,20230927,000000,7.17,7.32,7.1262,7.28,533981,0
+SJT.US,D,20230928,000000,7.28,7.28,6.95,7.04,270656,0
+SJT.US,D,20230929,000000,7.07,7.1799,6.885,6.93,394681,0
+SJT.US,D,20231002,000000,6.9,6.91,6.7,6.74,348785,0
+SJT.US,D,20231003,000000,6.8,6.8,6.69,6.77,190267,0
+SJT.US,D,20231004,000000,6.8,6.81,6.6123,6.67,248283,0
+SJT.US,D,20231005,000000,6.625,7.015,6.6001,7,297935,0
+SJT.US,D,20231006,000000,7,7.14,6.94,7.11,324935,0
+SJT.US,D,20231009,000000,7.25,7.35,7.21,7.35,385309,0
+SJT.US,D,20231010,000000,7.35,7.57,7.33,7.54,437411,0
+SJT.US,D,20231011,000000,7.54,7.54,7.29,7.44,319978,0
+SJT.US,D,20231012,000000,7.42,7.51,7.3511,7.4,208408,0
+SJT.US,D,20231013,000000,7.38,7.58,7.38,7.47,229478,0
+SJT.US,D,20231016,000000,7.5,7.62,7.45,7.62,254478,0
+SJT.US,D,20231017,000000,7.54,7.71,7.5241,7.68,350433,0
+SJT.US,D,20231018,000000,7.72,7.85,7.6315,7.66,221676,0
+SJT.US,D,20231019,000000,7.68,7.69,7.5,7.65,221777,0
+SJT.US,D,20231020,000000,7.7,7.7,7.39,7.42,298779,0
+SJT.US,D,20231023,000000,7.39,7.39,7.06,7.06,508583,0
+SJT.US,D,20231024,000000,7.05,7.2089,7.0301,7.19,186900,0
+SJT.US,D,20231025,000000,7.19,7.26,7.1297,7.25,167821,0
+SJT.US,D,20231026,000000,7.29,7.345,7.16,7.34,229125,0
+SJT.US,D,20231027,000000,7.36,7.39,7.26,7.29,194246,0
+SJT.US,D,20231030,000000,7.24,7.2799,7.085,7.15,236017,0
+SJT.US,D,20231031,000000,7.19,7.5,7.19,7.48,223745,0
+SJT.US,D,20231101,000000,7.5,7.5,7.35,7.39,222386,0
+SJT.US,D,20231102,000000,7.41,7.48,7.28,7.35,209595,0
+SJT.US,D,20231103,000000,7.35,7.428,7.26,7.36,223168,0
+SJT.US,D,20231106,000000,7.36,7.37,7.06,7.18,294732,0
+SJT.US,D,20231107,000000,7.12,7.24,6.93,7.04,277638,0
+SJT.US,D,20231108,000000,7.04,7.08,6.88,6.97,342110,0
+SJT.US,D,20231109,000000,6.93,7.16,6.93,6.95,217473,0
+SJT.US,D,20231110,000000,6.95,7.18,6.93,7.09,228263,0
+SJT.US,D,20231113,000000,7.09,7.36,7.044,7.32,229700,0
+SJT.US,D,20231114,000000,7.36,7.38,7.16,7.18,266455,0
+SJT.US,D,20231115,000000,7.3,7.37,7.2042,7.33,268382,0
+SJT.US,D,20231116,000000,7.33,7.43,7.2146,7.28,187191,0
+SJT.US,D,20231117,000000,7.18,7.186,6.88,7.03,511918,0
+SJT.US,D,20231120,000000,7.03,7.03,6.76,6.97,599463,0
+SJT.US,D,20231121,000000,6.91,6.987,6.84,6.89,302246,0
+SJT.US,D,20231122,000000,6.84,7.0523,6.76,7,306714,0
+SJT.US,D,20231124,000000,7,7.22,6.95,7.16,182003,0
+SJT.US,D,20231127,000000,7.1,7.15,6.87,6.9,375968,0
+SJT.US,D,20231128,000000,6.9,6.96,6.77,6.84,413279,0
+SJT.US,D,20231129,000000,6.9,6.9,6.78,6.86,252973,0
+SJT.US,D,20231130,000000,6.82,6.9399,6.73,6.75,247912,0
+SJT.US,D,20231201,000000,6.73,6.75,6.49,6.51,583192,0
+SJT.US,D,20231204,000000,6.5,6.51,5.85,6.19,1145576,0
+SJT.US,D,20231205,000000,6.23,6.31,6.11,6.31,298367,0
+SJT.US,D,20231206,000000,6.35,6.38,6.11,6.19,549040,0
+SJT.US,D,20231207,000000,6.21,6.22,6.06,6.12,446449,0
+SJT.US,D,20231208,000000,6.1,6.18,5.96,5.97,386079,0
+SJT.US,D,20231211,000000,5.97,5.97,5.61,5.78,859627,0
+SJT.US,D,20231212,000000,5.61,5.67,5.5,5.5,526041,0
+SJT.US,D,20231213,000000,5.52,5.625,5.3,5.46,833580,0
+SJT.US,D,20231214,000000,5.49,5.68,5.49,5.65,563644,0
+SJT.US,D,20231215,000000,5.66,5.78,5.63,5.65,460902,0
+SJT.US,D,20231218,000000,5.67,5.84,5.44,5.45,562904,0
+SJT.US,D,20231219,000000,5.41,5.48,5.23,5.24,614516,0
+SJT.US,D,20231220,000000,5.23,5.32,5.1197,5.2,587906,0
+SJT.US,D,20231221,000000,5.22,5.257,5.1,5.18,502216,0
+SJT.US,D,20231222,000000,5.15,5.3199,5.13,5.22,434582,0
+SJT.US,D,20231226,000000,5.2,5.22,4.9313,5.11,1019728,0
+SJT.US,D,20231227,000000,5.13,5.28,5.04,5.04,788213,0
+SJT.US,D,20231228,000000,5.04,5.16,5.03,5.13,771639,0
+SJT.US,D,20231229,000000,5.1,5.15,5.01,5.08,898475,0
+SJT.US,D,20240102,000000,5.14,5.29,5.11,5.11,415986,0
+SJT.US,D,20240103,000000,5.19,5.42,5.15,5.39,633461,0
+SJT.US,D,20240104,000000,5.42,5.5799,5.42,5.56,574129,0
+SJT.US,D,20240105,000000,5.59,5.5985,5.495,5.58,327846,0
+SJT.US,D,20240108,000000,5.52,5.545,5.4,5.42,695848,0
+SJT.US,D,20240109,000000,5.42,5.56,5.4,5.55,550057,0
+SJT.US,D,20240110,000000,5.55,5.59,5.4314,5.48,428594,0
+SJT.US,D,20240111,000000,5.5,5.59,5.45,5.51,526822,0
+SJT.US,D,20240112,000000,5.51,5.6999,5.51,5.69,482998,0
+SJT.US,D,20240116,000000,5.66,5.775,5.34,5.36,525629,0
+SJT.US,D,20240117,000000,5.36,5.36,5.18,5.31,296079,0
+SJT.US,D,20240118,000000,5.31,5.55,5.245,5.54,342503,0
+SJT.US,D,20240119,000000,5.54,5.5892,5.44,5.53,318159,0
+SJT.US,D,20240122,000000,5.42,5.46,5.135,5.24,467311,0
+SJT.US,D,20240123,000000,5.2,5.21,4.88,4.93,629522,0
+SJT.US,D,20240124,000000,5,5.055,4.93,5.03,344720,0
+SJT.US,D,20240125,000000,5.05,5.09,5.02,5.03,266080,0
+SJT.US,D,20240126,000000,5.04,5.07,5.01,5.05,266618,0
+SJT.US,D,20240129,000000,5.06,5.0601,4.86,4.93,613719,0
+SJT.US,D,20240130,000000,4.915,4.975,4.7937,4.95,296308,0
+SJT.US,D,20240131,000000,4.95,4.95,4.79,4.82,340329,0
+SJT.US,D,20240201,000000,4.87,4.945,4.785,4.8,271963,0
+SJT.US,D,20240202,000000,4.8,4.8,4.6496,4.67,289573,0
+SJT.US,D,20240205,000000,4.67,4.67,4.52,4.55,286813,0
+SJT.US,D,20240206,000000,4.58,4.62,4.51,4.54,381627,0
+SJT.US,D,20240207,000000,4.51,4.54,4.3901,4.5,342966,0
+SJT.US,D,20240208,000000,4.49,4.49,4.37,4.42,331288,0
+SJT.US,D,20240209,000000,4.42,4.5557,4.4001,4.42,286602,0
+SJT.US,D,20240212,000000,4.4,4.655,4.39,4.59,343105,0
+SJT.US,D,20240213,000000,4.58,4.63,4.49,4.56,349901,0
+SJT.US,D,20240214,000000,4.61,4.68,4.5141,4.67,234812,0
+SJT.US,D,20240215,000000,4.68,4.86,4.67,4.84,310310,0
+SJT.US,D,20240216,000000,4.87,4.94,4.69,4.89,478975,0
+SJT.US,D,20240220,000000,4.94,5.03,4.815,4.86,391800,0
+SJT.US,D,20240221,000000,4.95,5.2,4.95,5.14,483430,0
+SJT.US,D,20240222,000000,5.16,5.18,5.03,5.13,288844,0
+SJT.US,D,20240223,000000,5.09,5.16,5,5.12,315808,0
+SJT.US,D,20240226,000000,5.19,5.33,5.14,5.3,353433,0
+SJT.US,D,20240227,000000,5.3,5.47,5.3,5.38,373509,0
+SJT.US,D,20240228,000000,5.35,5.58,5.31,5.56,456852,0
+SJT.US,D,20240229,000000,5.55,5.64,5.12,5.14,486412,0
+SJT.US,D,20240301,000000,5.17,5.38,5.15,5.3,322555,0
+SJT.US,D,20240304,000000,5.31,5.35,5.2,5.23,224264,0
+SJT.US,D,20240305,000000,5.2,5.45,5.2,5.35,232115,0
+SJT.US,D,20240306,000000,5.41,5.46,5.245,5.28,199003,0
+SJT.US,D,20240307,000000,5.3,5.42,5.3,5.36,187860,0
+SJT.US,D,20240308,000000,5.39,5.42,5.33,5.39,193718,0
+SJT.US,D,20240311,000000,5.42,5.61,5.3999,5.61,317009,0
+SJT.US,D,20240312,000000,5.65,5.745,5.6,5.73,374726,0
+SJT.US,D,20240313,000000,5.76,5.81,5.48,5.53,395451,0
+SJT.US,D,20240314,000000,5.55,5.71,5.54,5.66,269081,0
+SJT.US,D,20240315,000000,5.69,5.76,5.6,5.6,212873,0
+SJT.US,D,20240318,000000,5.63,5.71,5.52,5.59,270782,0
+SJT.US,D,20240319,000000,5.59,5.7,5.5805,5.69,154969,0
+SJT.US,D,20240320,000000,5.72,5.72,5.64,5.66,146538,0
+SJT.US,D,20240321,000000,5.66,5.68,5.532,5.6,180573,0
+SJT.US,D,20240322,000000,5.58,5.5802,5.51,5.57,150501,0
+SJT.US,D,20240325,000000,5.6,5.7,5.54,5.55,401639,0
+SJT.US,D,20240326,000000,5.52,5.59,5.2807,5.31,287508,0
+SJT.US,D,20240327,000000,5.27,5.3,5.18,5.3,219315,0
+SJT.US,D,20240328,000000,5.31,5.36,5.26,5.29,241617,0
+SJT.US,D,20240401,000000,5.33,5.52,5.3001,5.47,340394,0
+SJT.US,D,20240402,000000,5.5,5.53,5.3001,5.34,243942,0
+SJT.US,D,20240403,000000,5.34,5.41,5.27,5.34,364568,0
+SJT.US,D,20240404,000000,5.34,5.47,5.3238,5.45,197659,0
+SJT.US,D,20240405,000000,5.45,5.55,5.4325,5.51,392737,0
+SJT.US,D,20240408,000000,5.53,5.58,5.42,5.46,229827,0
+SJT.US,D,20240409,000000,5.44,5.64,5.44,5.53,252348,0
+SJT.US,D,20240410,000000,5.54,5.5432,5.18,5.2,332791,0
+SJT.US,D,20240411,000000,5.2,5.32,5.19,5.31,240836,0
+SJT.US,D,20240412,000000,5.33,5.3899,5.175,5.19,200544,0
+SJT.US,D,20240415,000000,5.18,5.19,4.96,4.97,281391,0
+SJT.US,D,20240416,000000,4.99,5.08,4.98,5.02,216351,0
+SJT.US,D,20240417,000000,4.99,5.08,4.75,4.79,364098,0
+SJT.US,D,20240418,000000,4.79,4.8166,4.465,4.52,822111,0
+SJT.US,D,20240419,000000,4.56,4.67,4.45,4.56,431964,0
+SJT.US,D,20240422,000000,4.57,4.57,4.28,4.34,477636,0
+SJT.US,D,20240423,000000,4.35,4.465,4.2901,4.36,214961,0
+SJT.US,D,20240424,000000,4.4,4.41,4.195,4.23,350476,0
+SJT.US,D,20240425,000000,4.17,4.23,4.0101,4.21,431062,0
+SJT.US,D,20240426,000000,4.19,4.31,4.14,4.28,326065,0
+SJT.US,D,20240429,000000,4.24,4.42,4.22,4.36,241915,0
+SJT.US,D,20240430,000000,4.35,4.35,4.13,4.16,133801,0
+SJT.US,D,20240501,000000,4.16,4.16,4.03,4.1,161846,0
+SJT.US,D,20240502,000000,4.12,4.1815,4.11,4.16,140708,0
+SJT.US,D,20240503,000000,4.21,4.45,4.195,4.33,301053,0
+SJT.US,D,20240506,000000,4.29,4.43,4.26,4.29,282660,0
+SJT.US,D,20240507,000000,4.3,4.54,4.3,4.42,236143,0
+SJT.US,D,20240508,000000,4.37,4.54,4.36,4.53,171080,0
+SJT.US,D,20240509,000000,4.53,4.55,4.4,4.42,203489,0
+SJT.US,D,20240510,000000,4.43,4.45,4.22,4.22,225281,0
+SJT.US,D,20240513,000000,4.26,4.34,4.23,4.31,222271,0
+SJT.US,D,20240514,000000,4.32,4.45,4.28,4.44,210035,0
+SJT.US,D,20240515,000000,4.41,4.41,4.275,4.31,283773,0
+SJT.US,D,20240516,000000,4.32,4.3391,4.11,4.23,330810,0
+SJT.US,D,20240517,000000,4.25,4.4,4.25,4.3,335437,0
+SJT.US,D,20240520,000000,4.2,4.32,3.85,4.31,1588881,0
+SJT.US,D,20240521,000000,4.2,4.45,4.06,4.43,597507,0
+SJT.US,D,20240522,000000,4.37,4.46,4.25,4.33,342815,0
+SJT.US,D,20240523,000000,4.33,4.37,4.14,4.27,467342,0
+SJT.US,D,20240524,000000,4.27,4.28,4.135,4.14,435302,0
+SJT.US,D,20240528,000000,4.05,4.13,3.955,4.06,728781,0
+SJT.US,D,20240529,000000,4.03,4.04,3.96,3.97,238387,0
+SJT.US,D,20240530,000000,3.93,4.07,3.93,3.97,228251,0
+SJT.US,D,20240531,000000,3.97,4.07,3.94,4.04,229740,0
+SJT.US,D,20240603,000000,4,4.145,3.96,4.01,240152,0
+SJT.US,D,20240604,000000,4,4.01,3.96,3.96,136404,0
+SJT.US,D,20240605,000000,3.99,4.045,3.925,3.95,216830,0
+SJT.US,D,20240606,000000,3.91,4,3.91,3.93,238033,0
+SJT.US,D,20240607,000000,3.91,4.0099,3.91,3.95,201960,0
+SJT.US,D,20240610,000000,3.95,4.09,3.91,4.03,359372,0
+SJT.US,D,20240611,000000,4.03,4.3,4.03,4.27,388101,0
+SJT.US,D,20240612,000000,4.21,4.35,4.16,4.17,289822,0
+SJT.US,D,20240613,000000,4.16,4.25,4.05,4.05,177581,0
+SJT.US,D,20240614,000000,4.05,4.18,3.98,4.01,218719,0
+SJT.US,D,20240617,000000,3.95,3.97,3.59,3.93,930282,0
+SJT.US,D,20240618,000000,3.87,3.94,3.81,3.82,355074,0
+SJT.US,D,20240620,000000,3.77,4.01,3.77,3.81,251234,0
+SJT.US,D,20240621,000000,3.76,3.84,3.72,3.78,227884,0
+SJT.US,D,20240624,000000,3.77,3.876,3.77,3.84,154054,0
+SJT.US,D,20240625,000000,3.85,3.95,3.8001,3.93,209785,0
+SJT.US,D,20240626,000000,3.93,4.05,3.93,4,260981,0
+SJT.US,D,20240627,000000,3.99,4.07,3.95,4.07,263121,0
+SJT.US,D,20240628,000000,4.05,4.115,4.0129,4.06,154305,0
+SJT.US,D,20240701,000000,4.05,4.1,3.97,3.98,189259,0
+SJT.US,D,20240702,000000,3.98,4.06,3.95,4.05,167255,0
+SJT.US,D,20240703,000000,4.04,4.11,4.04,4.07,68251,0
+SJT.US,D,20240705,000000,4.07,4.09,4.0301,4.08,129235,0
+SJT.US,D,20240708,000000,4.06,4.07,4.0102,4.05,117358,0
+SJT.US,D,20240709,000000,4.02,4.07,4,4.02,141137,0
+SJT.US,D,20240710,000000,4.01,4.14,4.0001,4.12,166837,0
+SJT.US,D,20240711,000000,4.13,4.23,4.0966,4.12,260617,0
+SJT.US,D,20240712,000000,4.11,4.25,4.11,4.25,112972,0
+SJT.US,D,20240715,000000,4.2,4.27,4.16,4.2,158330,0
+SJT.US,D,20240716,000000,4.19,4.25,4.151,4.16,224302,0
+SJT.US,D,20240717,000000,4.16,4.2211,4.055,4.09,175231,0
+SJT.US,D,20240718,000000,4.1,4.13,4.01,4.06,91835,0
+SJT.US,D,20240719,000000,3.99,4.12,3.93,4.05,186910,0
+SJT.US,D,20240722,000000,4.05,4.09,3.88,3.91,419838,0
+SJT.US,D,20240723,000000,3.88,3.96,3.83,3.92,167505,0
+SJT.US,D,20240724,000000,3.94,3.95,3.86,3.87,98021,0
+SJT.US,D,20240725,000000,3.87,3.96,3.86,3.92,123613,0
+SJT.US,D,20240726,000000,3.93,3.94,3.86,3.88,119783,0
+SJT.US,D,20240729,000000,3.87,3.9,3.83,3.84,151799,0
+SJT.US,D,20240730,000000,3.87,4,3.85,4,170942,0
+SJT.US,D,20240731,000000,3.96,4.11,3.95,4.05,166477,0
+SJT.US,D,20240801,000000,4.04,4.0448,3.85,3.87,235901,0
+SJT.US,D,20240802,000000,3.86,3.93,3.8,3.84,144120,0
+SJT.US,D,20240805,000000,3.75,3.77,3.59,3.67,292897,0
+SJT.US,D,20240806,000000,3.72,3.72,3.515,3.6,315460,0
+SJT.US,D,20240807,000000,3.61,3.7,3.58,3.65,192475,0
+SJT.US,D,20240808,000000,3.65,3.68,3.58,3.64,128249,0
+SJT.US,D,20240809,000000,3.66,3.671,3.575,3.59,89210,0
+SJT.US,D,20240812,000000,3.59,3.77,3.58,3.76,215891,0
+SJT.US,D,20240813,000000,3.72,3.79,3.72,3.73,141828,0
+SJT.US,D,20240814,000000,3.72,3.82,3.72,3.82,141705,0
+SJT.US,D,20240815,000000,3.86,3.99,3.81,3.89,166571,0
+SJT.US,D,20240816,000000,3.84,3.885,3.79,3.79,127079,0
+SJT.US,D,20240819,000000,3.76,3.92,3.76,3.88,224572,0
+SJT.US,D,20240820,000000,3.83,3.93,3.79,3.83,201528,0
+SJT.US,D,20240821,000000,3.81,3.82,3.7101,3.73,266691,0
+SJT.US,D,20240822,000000,3.74,3.76,3.42,3.44,387239,0
+SJT.US,D,20240823,000000,3.45,3.53,3.385,3.45,268643,0
+SJT.US,D,20240826,000000,3.43,3.5,3.385,3.41,118517,0
+SJT.US,D,20240827,000000,3.42,3.4381,3.35,3.42,158742,0
+SJT.US,D,20240828,000000,3.38,3.4006,3.31,3.36,163772,0
+SJT.US,D,20240829,000000,3.35,3.39,3.28,3.34,278704,0
+SJT.US,D,20240830,000000,3.3,3.3186,3.26,3.29,126338,0
+SJT.US,D,20240903,000000,3.25,3.28,3.21,3.22,225962,0
+SJT.US,D,20240904,000000,3.24,3.325,3.24,3.29,145658,0
+SJT.US,D,20240905,000000,3.3,3.33,3.26,3.26,137529,0
+SJT.US,D,20240906,000000,3.29,3.35,3.27,3.31,173521,0
+SJT.US,D,20240909,000000,3.28,3.31,3.215,3.25,288963,0
+SJT.US,D,20240910,000000,3.22,3.37,3.215,3.31,287609,0
+SJT.US,D,20240911,000000,3.31,3.3501,3.275,3.28,129009,0
+SJT.US,D,20240912,000000,3.28,3.39,3.27,3.36,101479,0
+SJT.US,D,20240913,000000,3.35,3.455,3.33,3.38,151816,0
+SJT.US,D,20240916,000000,3.4,3.605,3.3631,3.6,245726,0
+SJT.US,D,20240917,000000,3.54,3.625,3.53,3.55,178561,0
+SJT.US,D,20240918,000000,3.54,3.65,3.525,3.55,108178,0
+SJT.US,D,20240919,000000,3.58,3.63,3.5611,3.59,85085,0
+SJT.US,D,20240920,000000,3.57,3.65,3.43,3.57,198901,0
+SJT.US,D,20240923,000000,3.54,3.86,3.54,3.78,379842,0
+SJT.US,D,20240924,000000,3.8,4.03,3.8,3.94,222403,0
+SJT.US,D,20240925,000000,3.95,4.105,3.95,4.06,434784,0
+SJT.US,D,20240926,000000,4,4.09,3.8723,3.89,226961,0
+SJT.US,D,20240927,000000,3.88,4.17,3.76,3.8,427796,0
+SJT.US,D,20240930,000000,3.78,3.82,3.675,3.7,188684,0
+SJT.US,D,20241001,000000,3.68,3.81,3.67,3.81,70421,0
+SJT.US,D,20241002,000000,3.8,3.8485,3.7,3.78,170185,0
+SJT.US,D,20241003,000000,3.74,3.89,3.7336,3.84,134211,0
+SJT.US,D,20241004,000000,3.83,3.905,3.8001,3.88,94804,0
+SJT.US,D,20241007,000000,3.87,3.95,3.82,3.82,112553,0
+SJT.US,D,20241008,000000,3.84,3.87,3.72,3.74,84529,0
+SJT.US,D,20241009,000000,3.69,3.81,3.69,3.8,121260,0
+SJT.US,D,20241010,000000,3.75,3.97,3.75,3.95,140926,0
+SJT.US,D,20241011,000000,3.89,4.17,3.8648,4.17,180004,0
+SJT.US,D,20241014,000000,4.07,4.21,4.04,4.1,126945,0
+SJT.US,D,20241015,000000,4.05,4.05,3.895,3.93,111474,0
+SJT.US,D,20241016,000000,3.86,4.04,3.86,4.01,95236,0
+SJT.US,D,20241017,000000,3.98,4.02,3.955,4.01,72678,0
+SJT.US,D,20241018,000000,3.94,4.05,3.85,4.01,144770,0
+SJT.US,D,20241021,000000,3.98,4.04,3.87,3.93,154847,0
+SJT.US,D,20241022,000000,3.92,4.02,3.91,3.93,100383,0
+SJT.US,D,20241023,000000,3.84,4.12,3.84,4.09,293017,0
+SJT.US,D,20241024,000000,4.1,4.24,4.0041,4.22,134919,0
+SJT.US,D,20241025,000000,4.2,4.2602,4.15,4.18,126456,0
+SJT.US,D,20241028,000000,4.07,4.17,4.07,4.15,97462,0
+SJT.US,D,20241029,000000,4.16,4.1672,3.98,4.05,253768,0
+SJT.US,D,20241030,000000,4.02,4.17,4.02,4.07,87110,0
+SJT.US,D,20241031,000000,4,4.06,3.99,4.01,79468,0
+SJT.US,D,20241101,000000,4.02,4.025,3.85,3.91,212208,0
+SJT.US,D,20241104,000000,3.8568,4,3.8568,3.88,146623,0
+SJT.US,D,20241105,000000,3.93,3.9899,3.78,3.79,144920,0
+SJT.US,D,20241106,000000,3.85,4.03,3.74,4.03,314527,0
+SJT.US,D,20241107,000000,4.03,4.07,3.88,3.95,195536,0
+SJT.US,D,20241108,000000,3.95,4.04,3.95,4.02,139339,0
+SJT.US,D,20241111,000000,3.975,4.08,3.93,4.02,205411,0
+SJT.US,D,20241112,000000,4.0301,4.05,3.935,4.01,206500,0
+SJT.US,D,20241113,000000,3.9,3.99,3.88,3.89,168135,0
+SJT.US,D,20241114,000000,3.9139,4,3.89,4,116627,0
+SJT.US,D,20241115,000000,3.95,4.02,3.83,3.89,141005,0
+SJT.US,D,20241118,000000,3.945,3.99,3.78,3.81,257604,0
+SJT.US,D,20241119,000000,3.8,3.86,3.72,3.77,164824,0
+SJT.US,D,20241120,000000,3.75,3.96,3.7101,3.83,258083,0
+SJT.US,D,20241121,000000,3.89,4.0628,3.87,4.04,337867,0
+SJT.US,D,20241122,000000,3.99,4.19,3.99,4.1,296182,0
+SJT.US,D,20241125,000000,4.105,4.19,4.0201,4.06,278468,0
+SJT.US,D,20241126,000000,4.045,4.13,4.04,4.09,114965,0
+SJT.US,D,20241127,000000,4.13,4.59,4.12,4.51,652689,0
+SJT.US,D,20241129,000000,4.485,4.75,4.47,4.47,289447,0
+SJT.US,D,20241202,000000,4.46,4.49,4.23,4.36,178218,0
+SJT.US,D,20241203,000000,4.3,4.38,4.275,4.33,165508,0
+SJT.US,D,20241204,000000,4.3,4.33,4.09,4.13,154646,0
+SJT.US,D,20241205,000000,4.0975,4.18,4.06,4.11,134093,0
+SJT.US,D,20241206,000000,4.07,4.1,4.02,4.07,173484,0
+SJT.US,D,20241209,000000,4.07,4.15,4,4.02,192783,0
+SJT.US,D,20241210,000000,4.03,4.11,3.99,4.05,153240,0
+SJT.US,D,20241211,000000,4.08,4.37,4.03,4.24,294502,0
+SJT.US,D,20241212,000000,4.21,4.23,4.11,4.14,195016,0
+SJT.US,D,20241213,000000,4.07,4.25,4.06,4.22,168700,0
+SJT.US,D,20241216,000000,4.2,4.31,4.17,4.26,225606,0
+SJT.US,D,20241217,000000,4.24,4.26,4.025,4.08,276241,0
+SJT.US,D,20241218,000000,4.025,4.077,3.78,3.81,439392,0
+SJT.US,D,20241219,000000,3.88,3.95,3.86,3.9,165937,0
+SJT.US,D,20241220,000000,3.914,3.99,3.8,3.88,273170,0
+SJT.US,D,20241223,000000,3.89,3.99,3.84,3.91,255319,0
+SJT.US,D,20241224,000000,3.92,3.94,3.82,3.83,157677,0
+SJT.US,D,20241226,000000,3.85,3.9,3.76,3.78,339909,0
+SJT.US,D,20241227,000000,3.77,3.86,3.66,3.66,467105,0
+SJT.US,D,20241230,000000,3.7,4.02,3.66,3.86,514208,0
+SJT.US,D,20241231,000000,3.8625,3.98,3.79,3.83,453596,0
+SJT.US,D,20250102,000000,3.87,4.25,3.85,4.16,385434,0
+SJT.US,D,20250103,000000,4.143,4.143,3.91,4.03,272362,0
+SJT.US,D,20250106,000000,4.12,4.275,4.1,4.12,205914,0
+SJT.US,D,20250107,000000,4.11,4.18,4.07,4.12,132937,0
+SJT.US,D,20250108,000000,4.15,4.265,4.11,4.2,184898,0
+SJT.US,D,20250110,000000,4.19,4.39,4.18,4.26,328547,0
+SJT.US,D,20250113,000000,4.3,4.5,4.25,4.48,435500,0
+SJT.US,D,20250114,000000,4.44,4.56,4.38,4.51,303138,0
+SJT.US,D,20250115,000000,4.55,4.81,4.355,4.75,525530,0
+SJT.US,D,20250116,000000,4.7,4.7,4.51,4.55,225893,0
+SJT.US,D,20250117,000000,4.53,4.5656,4.4119,4.44,166232,0
+SJT.US,D,20250121,000000,4.33,4.4475,4.21,4.33,328536,0
+SJT.US,D,20250122,000000,4.3061,4.5,4.3,4.46,274043,0
+SJT.US,D,20250123,000000,4.46,4.62,4.37,4.39,178101,0
+SJT.US,D,20250124,000000,4.35,4.4,4.31,4.35,123912,0
+SJT.US,D,20250127,000000,4.32,4.32,4.12,4.19,297355,0
+SJT.US,D,20250128,000000,4.2,4.265,4.1401,4.24,74454,0
+SJT.US,D,20250129,000000,4.245,4.295,4.16,4.24,116075,0
+SJT.US,D,20250130,000000,4.2328,4.24,4.15,4.21,117032,0
+SJT.US,D,20250131,000000,4.2045,4.2045,4.03,4.17,307279,0
+SJT.US,D,20250203,000000,4.138,4.2,3.99,3.99,199559,0
+SJT.US,D,20250204,000000,3.97,4.08,3.96,4.03,153509,0
+SJT.US,D,20250205,000000,4.03,4.05,3.89,3.9,211449,0
+SJT.US,D,20250206,000000,3.91,3.941,3.765,3.78,206474,0
+SJT.US,D,20250207,000000,3.8138,3.99,3.8,3.94,251479,0
+SJT.US,D,20250210,000000,3.97,4.0999,3.96,4.07,158103,0
+SJT.US,D,20250211,000000,4.1,4.265,4.08,4.18,175233,0
+SJT.US,D,20250212,000000,4.2,4.2144,4.1224,4.18,211695,0
+SJT.US,D,20250213,000000,4.18,4.41,4.1194,4.28,264784,0
+SJT.US,D,20250214,000000,4.5,5.02,4.38,4.84,1063736,0
+SJT.US,D,20250218,000000,4.8,5,4.7228,4.93,335112,0
+SJT.US,D,20250219,000000,4.91,5.44,4.91,5.4,856902,0
+SJT.US,D,20250220,000000,5.33,5.39,5.17,5.18,374943,0
+SJT.US,D,20250221,000000,5.06,5.2,4.93,4.95,293804,0
+SJT.US,D,20250224,000000,4.91,5.0599,4.87,5.03,324682,0
+SJT.US,D,20250225,000000,5.05,5.05,4.7,4.73,463875,0
+SJT.US,D,20250226,000000,4.75,5.26,4.75,5.22,633623,0
+SJT.US,D,20250227,000000,5.16,5.2449,5.0571,5.06,195605,0
+SJT.US,D,20250228,000000,5.05,5.06,4.9,5.01,130710,0
+SJT.US,D,20250303,000000,5,5.03,4.73,4.79,255576,0
+SJT.US,D,20250304,000000,4.77,4.87,4.67,4.87,179607,0
+SJT.US,D,20250305,000000,4.75,4.99,4.7101,4.96,254106,0
+SJT.US,D,20250306,000000,4.925,4.95,4.75,4.87,270148,0
+SJT.US,D,20250307,000000,4.94,5.15,4.91,5.13,142023,0
+SJT.US,D,20250310,000000,5.15,5.23,5.07,5.14,203387,0
+SJT.US,D,20250311,000000,5.1507,5.21,5.01,5.12,163950,0
+SJT.US,D,20250312,000000,5.125,5.285,5.1101,5.22,180891,0
+SJT.US,D,20250313,000000,5.15,5.25,5.0696,5.18,91669,0
+SJT.US,D,20250314,000000,5.155,5.34,5.1364,5.26,158543,0
+SJT.US,D,20250317,000000,5.26,5.39,5.22,5.26,216591,0
+SJT.US,D,20250318,000000,5.22,5.2487,5.06,5.16,211858,0
+SJT.US,D,20250319,000000,5.12,5.35,5.12,5.32,191213,0
+SJT.US,D,20250320,000000,5.35,5.45,5.19,5.28,228511,0
+SJT.US,D,20250321,000000,5.24,5.2999,5.09,5.1,124045,0
+SJT.US,D,20250324,000000,5.1175,5.5,5.1,5.38,321093,0
+SJT.US,D,20250325,000000,5.4,5.6,5.362,5.51,254177,0
+SJT.US,D,20250326,000000,5.56,5.793,5.54,5.63,358358,0
+SJT.US,D,20250327,000000,5.7224,5.74,5.52,5.59,190679,0
+SJT.US,D,20250328,000000,5.5206,5.59,5.4101,5.54,135579,0
+SJT.US,D,20250331,000000,5.52,5.6387,5.45,5.53,170172,0
+SJT.US,D,20250401,000000,5.59,5.65,5.455,5.6,107421,0
+SJT.US,D,20250402,000000,5.565,5.6429,5.47,5.47,192836,0
+SJT.US,D,20250403,000000,5.3,5.375,5.1001,5.25,189941,0
+SJT.US,D,20250404,000000,5.08,5.16,4.81,4.99,524340,0
+SJT.US,D,20250407,000000,4.75,5.1499,4.55,4.88,531871,0
+SJT.US,D,20250408,000000,5.02,5.11,4.75,4.81,244076,0
+SJT.US,D,20250409,000000,4.83,5.2692,4.81,5.15,403443,0
+SJT.US,D,20250410,000000,5.02,5.18,4.96,5.12,244450,0
+SJT.US,D,20250411,000000,5.065,5.29,5.065,5.14,175085,0
+SJT.US,D,20250414,000000,5.22,5.3,5.05,5.14,201350,0
+SJT.US,D,20250415,000000,5.08,5.2999,5.0386,5.2,139616,0
+SJT.US,D,20250416,000000,5.2059,5.62,5.19,5.6,369659,0
+SJT.US,D,20250417,000000,5.65,5.94,5.63,5.93,466661,0
+SJT.US,D,20250421,000000,5.85,5.88,5.67,5.67,122437,0
+SJT.US,D,20250422,000000,5.65,5.81,5.5107,5.75,222274,0
+SJT.US,D,20250423,000000,5.75,5.89,5.7,5.76,191522,0
+SJT.US,D,20250424,000000,5.785,6.15,5.77,5.87,398953,0
+SJT.US,D,20250425,000000,5.85,6.32,5.82,6.07,454733,0
+SJT.US,D,20250428,000000,6.09,6.23,6.05,6.13,196935,0
+SJT.US,D,20250429,000000,6.13,6.195,5.97,5.97,172562,0
+SJT.US,D,20250430,000000,5.9,5.955,5.73,5.8,138979,0
+SJT.US,D,20250501,000000,5.8,6.05,5.7201,5.98,217385,0
+SJT.US,D,20250502,000000,5.98,6.35,5.87,6.25,673216,0
+SJT.US,D,20250505,000000,6.18,6.31,6.1,6.23,293104,0
+SJT.US,D,20250506,000000,6.22,6.31,6.1,6.2,357982,0
+SJT.US,D,20250507,000000,6.23,6.31,6.025,6.24,420988,0
+SJT.US,D,20250508,000000,6.3015,6.51,6.2,6.38,324476,0
+SJT.US,D,20250509,000000,6.36,6.72,6.29,6.63,582945,0
+SJT.US,D,20250512,000000,6.65,6.7,6.32,6.32,336082,0
+SJT.US,D,20250513,000000,6.3,6.6,6.23,6.35,318129,0
+SJT.US,D,20250514,000000,6.35,6.46,6.11,6.33,499157,0
+SJT.US,D,20250515,000000,6.25,6.32,6.17,6.27,241506,0
+SJT.US,D,20250516,000000,6.16,6.41,6.13,6.29,214092,0
+SJT.US,D,20250519,000000,6.25,6.46,6.24,6.31,325712,0
+SJT.US,D,20250520,000000,6.27,6.436,6.23,6.43,313291,0
+SJT.US,D,20250521,000000,6.4129,6.91,6.41,6.78,546852,0
+SJT.US,D,20250522,000000,6.7,7.22,6.64,7,837562,0
+SJT.US,D,20250523,000000,6.96,7.0224,6.79,6.83,339775,0
+SJT.US,D,20250527,000000,6.85,7.09,6.61,7.04,275406,0
+SJT.US,D,20250528,000000,7.04,7.09,6.73,6.76,231434,0
+SJT.US,D,20250529,000000,6.73,6.755,6.55,6.61,375009,0
+SJT.US,D,20250530,000000,6.59,6.59,6.28,6.28,271919,0
+SJT.US,D,20250602,000000,6.3926,6.62,6.365,6.58,154529,0
+SJT.US,D,20250603,000000,6.54,6.62,6.45,6.53,244382,0
+SJT.US,D,20250604,000000,6.5849,6.62,6.31,6.32,157977,0
+SJT.US,D,20250605,000000,6.318,6.45,6.305,6.39,115770,0
+SJT.US,D,20250606,000000,6.45,6.66,6.38,6.38,135753,0
+SJT.US,D,20250609,000000,6.4,6.4189,6.25,6.28,137574,0
+SJT.US,D,20250610,000000,6.28,6.52,6.25,6.38,253742,0
+SJT.US,D,20250611,000000,6.3663,6.52,6.3663,6.45,78384,0
+SJT.US,D,20250612,000000,6.44,6.58,6.425,6.52,95148,0
+SJT.US,D,20250613,000000,6.53,6.79,6.53,6.68,202632,0
+SJT.US,D,20250616,000000,6.61,6.88,6.6,6.83,229500,0
+SJT.US,D,20250617,000000,6.82,7,6.62,6.67,185842,0
+SJT.US,D,20250618,000000,6.7,6.84,6.53,6.58,320025,0
+SJT.US,D,20250620,000000,6.5,6.525,6.02,6.04,393675,0
+SJT.US,D,20250623,000000,6.06,6.2,5.87,5.9,290369,0
+SJT.US,D,20250624,000000,5.8,5.83,5.58,5.67,641836,0
+SJT.US,D,20250625,000000,5.62,5.69,5.57,5.65,279175,0
+SJT.US,D,20250626,000000,5.57,6.08,5.57,5.97,296163,0
+SJT.US,D,20250627,000000,5.94,6.1,5.77,5.81,251197,0
+SJT.US,D,20250630,000000,5.8,6.035,5.79,5.98,231958,0
+SJT.US,D,20250701,000000,6.03,6.245,5.9399,6.18,265265,0
+SJT.US,D,20250702,000000,6.25,6.25,6.05,6.11,281968,0
+SJT.US,D,20250703,000000,6.0788,6.25,6.06,6.22,85856,0
+SJT.US,D,20250707,000000,6.09,6.19,6.01,6.07,123793,0
+SJT.US,D,20250708,000000,6.0499,6.26,6.0424,6.24,195402,0
+SJT.US,D,20250709,000000,6.18,6.26,6.01,6.02,147133,0
+SJT.US,D,20250710,000000,5.96,6.17,5.95,6.16,137523,0
+SJT.US,D,20250711,000000,6.14,6.28,6.11,6.17,162627,0
+SJT.US,D,20250714,000000,6.16,6.42,6.1,6.18,237987,0
+SJT.US,D,20250715,000000,6.15,6.25,5.95,5.95,112922,0
+SJT.US,D,20250716,000000,5.97,6.1643,5.95,6.04,176335,0
+SJT.US,D,20250717,000000,6.05,6.136,5.95,6.01,126208,0
+SJT.US,D,20250718,000000,6.09,6.115,5.95,5.97,100956,0
+SJT.US,D,20250721,000000,5.95,5.99,5.78,5.95,349812,0
+SJT.US,D,20250722,000000,5.895,5.96,5.82,5.85,125495,0
+SJT.US,D,20250723,000000,5.85,5.9,5.741,5.77,177063,0
+SJT.US,D,20250724,000000,5.76,5.89,5.7,5.87,219107,0
+SJT.US,D,20250725,000000,5.87,5.88,5.67,5.68,141838,0
+SJT.US,D,20250728,000000,5.735,5.8742,5.65,5.85,194891,0
+SJT.US,D,20250729,000000,5.89,5.94,5.77,5.86,156743,0
+SJT.US,D,20250730,000000,5.89,6.075,5.86,5.98,197896,0
+SJT.US,D,20250731,000000,6.03,6.08,5.975,6.05,127736,0
+SJT.US,D,20250801,000000,6,6,5.82,5.84,94643,0
+SJT.US,D,20250804,000000,5.79,6.04,5.79,5.97,110843,0
+SJT.US,D,20250805,000000,5.97,6.0367,5.8867,5.95,166589,0
+SJT.US,D,20250806,000000,5.97,6.0445,5.92,5.97,98728,0
+SJT.US,D,20250807,000000,5.935,6.0199,5.79,5.83,397333,0
+SJT.US,D,20250808,000000,5.815,5.9,5.77,5.83,316093,0
+SJT.US,D,20250811,000000,5.84,5.89,5.79,5.82,228851,0
+SJT.US,D,20250812,000000,5.79,5.8897,5.75,5.77,168730,0
+SJT.US,D,20250813,000000,5.73,5.7895,5.58,5.62,414703,0
+SJT.US,D,20250814,000000,5.57,5.73,5.57,5.65,158505,0
+SJT.US,D,20250815,000000,5.585,5.8,5.585,5.77,174346,0
+SJT.US,D,20250818,000000,5.76,5.77,5.63,5.65,149841,0
+SJT.US,D,20250819,000000,5.54,5.7,5.54,5.7,193906,0
+SJT.US,D,20250820,000000,5.7,5.93,5.6222,5.84,453295,0
+SJT.US,D,20250821,000000,5.81,5.83,5.65,5.72,179692,0
+SJT.US,D,20250822,000000,5.74,5.87,5.63,5.79,221299,0
+SJT.US,D,20250825,000000,5.74,6.03,5.74,5.81,417894,0
+SJT.US,D,20250826,000000,5.8,5.87,5.76,5.83,170182,0
+SJT.US,D,20250827,000000,5.77,5.925,5.71,5.76,333388,0
+SJT.US,D,20250828,000000,5.72,5.79,5.71,5.74,269102,0
+SJT.US,D,20250829,000000,5.75,5.85,5.72,5.75,143283,0
+SJT.US,D,20250902,000000,5.72,5.8099,5.7,5.75,95004,0
+SJT.US,D,20250903,000000,5.74,5.8,5.69,5.78,150673,0
+SJT.US,D,20250904,000000,5.76,5.85,5.7488,5.78,157560,0
+SJT.US,D,20250905,000000,5.765,5.86,5.74,5.78,274137,0
+SJT.US,D,20250908,000000,5.8,5.83,5.76,5.82,128302,0
+SJT.US,D,20250909,000000,5.83,5.91,5.74,5.83,202985,0
+SJT.US,D,20250910,000000,5.82,5.87,5.8,5.82,136267,0
+SJT.US,D,20250911,000000,5.75,5.85,5.73,5.78,77483,0
+SJT.US,D,20250912,000000,5.79,5.84,5.74,5.78,70878,0
+SJT.US,D,20250915,000000,5.78,5.79,5.73,5.75,164500,0
+SJT.US,D,20250916,000000,5.7369,5.8398,5.71,5.79,123818,0
+SJT.US,D,20250917,000000,5.795,5.9553,5.79,5.85,321314,0
+SJT.US,D,20250918,000000,5.84,5.86,5.8,5.83,165538,0
+SJT.US,D,20250919,000000,5.82,5.85,5.75,5.76,96787,0
+SJT.US,D,20250922,000000,5.75,5.8,5.68,5.77,118649,0
+SJT.US,D,20250923,000000,5.78,5.88,5.7506,5.79,272085,0
+SJT.US,D,20250924,000000,5.8,5.95,5.79,5.91,239878,0
+SJT.US,D,20250925,000000,5.94,6.36,5.93,6.08,263400,0
+SJT.US,D,20250926,000000,6.09,6.11,5.93,5.98,240115,0
+SJT.US,D,20250929,000000,6.0388,6.05,5.7601,5.87,225588,0
+SJT.US,D,20250930,000000,5.87,6.1329,5.8,6.04,238890,0
+SJT.US,D,20251001,000000,6.05,6.5,6.0094,6.33,351346,0
+SJT.US,D,20251002,000000,6.3301,6.4944,6.28,6.34,237629,0
+SJT.US,D,20251003,000000,6.36,6.61,6.33,6.47,184586,0
+SJT.US,D,20251006,000000,6.45,6.515,6.29,6.39,163783,0
+SJT.US,D,20251007,000000,6.32,6.38,6.235,6.26,281770,0
+SJT.US,D,20251008,000000,6.26,6.3,6.1201,6.17,233238,0
+SJT.US,D,20251009,000000,6.12,6.33,6.02,6.06,250779,0
+SJT.US,D,20251010,000000,6.12,6.12,5.83,5.9,312454,0
+SJT.US,D,20251013,000000,5.85,5.9899,5.8,5.88,249695,0
+SJT.US,D,20251014,000000,5.81,5.9,5.8,5.85,230348,0
+SJT.US,D,20251015,000000,5.87,5.9299,5.85,5.89,161847,0
+SJT.US,D,20251016,000000,5.9686,5.9699,5.5,5.57,307850,0
+SJT.US,D,20251017,000000,5.54,5.61,5.46,5.46,309960,0
+SJT.US,D,20251020,000000,5.5,5.74,5.49,5.65,211494,0
+SJT.US,D,20251021,000000,5.66,5.705,5.6,5.65,171256,0
+SJT.US,D,20251022,000000,5.58,5.65,5.21,5.23,695608,0
+SJT.US,D,20251023,000000,5.385,5.56,5.28,5.52,154768,0
+SJT.US,D,20251024,000000,5.5,5.52,5.36,5.43,127304,0
+SJT.US,D,20251027,000000,5.4265,5.64,5.42,5.52,272224,0
+SJT.US,D,20251028,000000,5.5594,5.5699,5.41,5.41,69434,0
+SJT.US,D,20251029,000000,5.4492,5.47,5.4,5.43,351639,0
+SJT.US,D,20251030,000000,5.43,5.76,5.38,5.65,180910,0
+SJT.US,D,20251031,000000,5.62,5.86,5.61,5.74,271586,0
+SJT.US,D,20251103,000000,5.708,5.98,5.708,5.78,246013,0
+SJT.US,D,20251104,000000,5.74,6.028,5.71,6,146743,0
+SJT.US,D,20251105,000000,6,6.17,5.95,6,194480,0
+SJT.US,D,20251106,000000,6.05,6.1497,5.9101,6,105110,0
+SJT.US,D,20251107,000000,5.9855,6.105,5.9,6.02,157611,0
+SJT.US,D,20251110,000000,6.11,6.18,5.96,6.05,224240,0
+SJT.US,D,20251111,000000,6.1199,6.4,6.02,6.33,269877,0
+SJT.US,D,20251112,000000,6.2307,6.35,6.15,6.25,188130,0
+SJT.US,D,20251113,000000,6.28,6.39,6.18,6.38,218342,0
+SJT.US,D,20251114,000000,6.37,6.52,6.29,6.44,253269,0
+SJT.US,D,20251117,000000,6.35,6.55,6.01,6.01,301982,0
+SJT.US,D,20251118,000000,6.01,6.1,5.9001,6.05,199452,0
+SJT.US,D,20251119,000000,6.02,6.1,5.86,5.88,263262,0
+SJT.US,D,20251120,000000,5.91,5.9759,5.8,5.81,235823,0
+SJT.US,D,20251121,000000,5.76,5.87,5.595,5.61,181791,0
+SJT.US,D,20251124,000000,5.6,5.8,5.56,5.63,348044,0
+SJT.US,D,20251125,000000,5.61,5.61,5.25,5.38,460445,0
+SJT.US,D,20251126,000000,5.6,5.7,5.41,5.56,184473,0
+SJT.US,D,20251128,000000,5.61,5.7,5.56,5.63,53873,0
+SJT.US,D,20251201,000000,5.63,5.84,5.53,5.64,189824,0
+SJT.US,D,20251202,000000,5.69,5.69,5.46,5.52,171880,0
+SJT.US,D,20251203,000000,5.53,5.79,5.53,5.77,199623,0
+SJT.US,D,20251204,000000,5.81,5.9,5.7,5.88,144210,0
+SJT.US,D,20251205,000000,5.92,6.2,5.9,5.99,206426,0
+SJT.US,D,20251208,000000,5.99,6.1,5.82,5.98,140136,0
+SJT.US,D,20251209,000000,5.9791,6.14,5.95,6.08,95222,0
+SJT.US,D,20251210,000000,6.0617,6.14,5.96,6.03,131184,0
+SJT.US,D,20251211,000000,6.045,6.0495,5.825,5.85,171044,0
+SJT.US,D,20251212,000000,5.88,5.88,5.71,5.72,86539,0
+SJT.US,D,20251215,000000,5.81,5.81,5.5551,5.62,163120,0
+SJT.US,D,20251216,000000,5.49,5.5924,5.42,5.49,165900,0
+SJT.US,D,20251217,000000,5.5,5.63,5.455,5.58,214226,0
+SJT.US,D,20251218,000000,5.5386,5.6,5.4,5.46,185275,0
+SJT.US,D,20251219,000000,5.44,5.52,5.3,5.42,384842,0
+SJT.US,D,20251222,000000,5.47,5.51,5.31,5.31,145114,0
+SJT.US,D,20251223,000000,5.34,5.465,5.3001,5.4,139515,0
+SJT.US,D,20251224,000000,5.4,5.515,5.32,5.45,210778,0
+SJT.US,D,20251226,000000,5.45,5.4997,5.29,5.3,217541,0
+SJT.US,D,20251229,000000,5.3,5.43,5.29,5.41,248645,0
+SJT.US,D,20251230,000000,5.41,5.5682,5.385,5.51,216593,0
+SJT.US,D,20251231,000000,5.5,5.65,5.41,5.62,263461,0
+SJT.US,D,20260102,000000,5.49,5.81,5.445,5.75,198032,0
+SJT.US,D,20260105,000000,5.7901,5.7901,5.445,5.5,158069,0
+SJT.US,D,20260106,000000,5.45,5.69,5.45,5.61,173293,0
+SJT.US,D,20260107,000000,5.625,5.78,5.6001,5.64,184607,0
+SJT.US,D,20260108,000000,5.6801,5.7418,5.57,5.66,77688,0
+SJT.US,D,20260109,000000,5.67,5.94,5.65,5.87,156491,0
+SJT.US,D,20260112,000000,5.87,5.98,5.73,5.75,187194,0
+SJT.US,D,20260113,000000,5.79,5.8895,5.665,5.79,173731,0
+SJT.US,D,20260114,000000,5.92,5.98,5.79,5.89,105090,0
+SJT.US,D,20260115,000000,5.87,6.09,5.75,5.96,328143,0
+SJT.US,D,20260116,000000,5.9578,5.96,5.74,5.85,247542,0
+SJT.US,D,20260120,000000,5.84,5.9,5.76,5.79,163187,0
+SJT.US,D,20260121,000000,5.85,5.98,5.76,5.87,303503,0
+SJT.US,D,20260122,000000,5.87,6.09,5.83,6.07,113048,0
+SJT.US,D,20260123,000000,6.1,6.225,5.985,6.05,262511,0
+SJT.US,D,20260126,000000,6.01,6.27,6.01,6.18,301873,0
+SJT.US,D,20260127,000000,6.19,6.2399,6.03,6.12,208245,0
+SJT.US,D,20260128,000000,6.13,6.17,6.05,6.09,244259,0
+SJT.US,D,20260129,000000,6.06,6.25,5.99,6.02,159498,0
+SJT.US,D,20260130,000000,6.09,6.09,5.85,6.05,290262,0
+SJT.US,D,20260202,000000,5.92,6.05,5.79,5.86,208256,0
+SJT.US,D,20260203,000000,5.89,5.89,5.66,5.77,329236,0
+SJT.US,D,20260204,000000,5.75,5.805,5.61,5.77,182227,0
+SJT.US,D,20260205,000000,5.69,5.74,5.59,5.59,146953,0
+SJT.US,D,20260206,000000,5.6,5.69,5.56,5.63,150620,0
+SJT.US,D,20260209,000000,5.55,5.67,5.54,5.63,264783,0
+SJT.US,D,20260210,000000,5.64,5.69,5.53,5.57,129623,0
+SJT.US,D,20260211,000000,5.5601,5.73,5.52,5.59,145205,0
+SJT.US,D,20260212,000000,5.6699,5.75,5.45,5.6,316047,0
+SJT.US,D,20260213,000000,5.64,5.74,5.58,5.69,192905,0
+SJT.US,D,20260217,000000,5.64,5.67,5.3,5.55,298968,0
+SJT.US,D,20260218,000000,5.51,5.6126,5.46,5.57,137015,0
diff --git a/daily/us/nyse stocks/2/slg_i.us.txt b/daily/us/nyse stocks/2/slg_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..405d5455514e54a68115bcd2a9df894cb1632b9d
--- /dev/null
+++ b/daily/us/nyse stocks/2/slg_i.us.txt	
@@ -0,0 +1,3391 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLG_I.US,D,20120814,000000,21.4,21.443,21.297,21.297,221519,0
+SLG_I.US,D,20120815,000000,21.374,21.374,21.289,21.289,249162,0
+SLG_I.US,D,20120816,000000,21.357,21.357,21.246,21.246,174595,0
+SLG_I.US,D,20120817,000000,21.289,21.366,21.159,21.272,189470,0
+SLG_I.US,D,20120820,000000,21.34,21.349,21.186,21.289,142349,0
+SLG_I.US,D,20120821,000000,21.289,21.374,21.272,21.374,243838,0
+SLG_I.US,D,20120822,000000,21.34,21.357,21.272,21.314,78215,0
+SLG_I.US,D,20120823,000000,21.392,21.392,21.238,21.314,66987,0
+SLG_I.US,D,20120824,000000,21.314,21.357,21.289,21.314,53877,0
+SLG_I.US,D,20120827,000000,21.349,21.426,21.323,21.4,58054,0
+SLG_I.US,D,20120828,000000,21.435,21.443,21.357,21.383,97706,0
+SLG_I.US,D,20120829,000000,21.357,21.486,21.357,21.477,87362,0
+SLG_I.US,D,20120830,000000,21.486,21.486,21.417,21.486,101495,0
+SLG_I.US,D,20120831,000000,21.477,21.486,21.443,21.443,59717,0
+SLG_I.US,D,20120904,000000,21.486,21.486,21.417,21.435,83916,0
+SLG_I.US,D,20120905,000000,21.443,21.504,21.417,21.443,208502,0
+SLG_I.US,D,20120906,000000,21.477,21.486,21.4,21.443,169925,0
+SLG_I.US,D,20120907,000000,21.486,21.537,21.469,21.537,220012,0
+SLG_I.US,D,20120910,000000,21.537,21.537,21.477,21.486,54553,0
+SLG_I.US,D,20120911,000000,21.495,21.52,21.443,21.469,107134,0
+SLG_I.US,D,20120912,000000,21.477,21.486,21.41,21.417,74561,0
+SLG_I.US,D,20120913,000000,21.443,21.52,21.314,21.504,203044,0
+SLG_I.US,D,20120914,000000,21.52,21.529,21.486,21.513,83314,0
+SLG_I.US,D,20120917,000000,21.546,21.564,21.504,21.564,54686,0
+SLG_I.US,D,20120918,000000,21.58,21.616,21.537,21.58,126843,0
+SLG_I.US,D,20120919,000000,21.616,21.64,21.564,21.624,225588,0
+SLG_I.US,D,20120920,000000,21.589,21.676,21.589,21.676,54742,0
+SLG_I.US,D,20120921,000000,21.693,21.727,21.65,21.693,73133,0
+SLG_I.US,D,20120924,000000,21.718,21.769,21.616,21.632,130257,0
+SLG_I.US,D,20120925,000000,21.676,21.693,21.573,21.693,85857,0
+SLG_I.US,D,20120926,000000,21.52,21.573,21.461,21.52,85456,0
+SLG_I.US,D,20120927,000000,21.504,21.513,21.383,21.443,176432,0
+SLG_I.US,D,20120928,000000,21.486,21.573,21.486,21.504,224742,0
+SLG_I.US,D,20121001,000000,21.537,21.564,21.452,21.529,252877,0
+SLG_I.US,D,20121002,000000,21.504,21.598,21.443,21.564,102090,0
+SLG_I.US,D,20121003,000000,21.564,21.616,21.546,21.573,211042,0
+SLG_I.US,D,20121004,000000,21.616,21.787,21.598,21.787,195618,0
+SLG_I.US,D,20121005,000000,21.873,21.958,21.805,21.916,233865,0
+SLG_I.US,D,20121008,000000,22.018,22.037,21.925,22.028,157555,0
+SLG_I.US,D,20121009,000000,22.037,22.097,21.907,21.976,277390,0
+SLG_I.US,D,20121010,000000,22.028,22.13,22.002,22.097,249398,0
+SLG_I.US,D,20121011,000000,22.115,22.166,22.046,22.157,231653,0
+SLG_I.US,D,20121012,000000,22.166,22.166,22.122,22.166,75736,0
+SLG_I.US,D,20121015,000000,22.166,22.303,22.122,22.278,96680,0
+SLG_I.US,D,20121016,000000,22.278,22.295,22.199,22.295,246486,0
+SLG_I.US,D,20121017,000000,22.329,22.337,22.259,22.32,113302,0
+SLG_I.US,D,20121018,000000,22.32,22.337,22.242,22.337,60525,0
+SLG_I.US,D,20121019,000000,22.337,22.775,22.31,22.416,484245,0
+SLG_I.US,D,20121022,000000,22.476,22.551,22.286,22.38,248525,0
+SLG_I.US,D,20121023,000000,22.337,22.337,22.175,22.217,296289,0
+SLG_I.US,D,20121024,000000,22.217,22.303,22.088,22.166,259602,0
+SLG_I.US,D,20121025,000000,22.242,22.242,22.097,22.097,72428,0
+SLG_I.US,D,20121026,000000,22.19,22.199,22.106,22.115,29837,0
+SLG_I.US,D,20121031,000000,22.337,22.337,22.088,22.217,51915,0
+SLG_I.US,D,20121101,000000,22.182,22.259,22.175,22.217,27971,0
+SLG_I.US,D,20121102,000000,22.259,22.259,22.182,22.235,14512,0
+SLG_I.US,D,20121105,000000,22.25,22.25,22.13,22.182,61067,0
+SLG_I.US,D,20121106,000000,22.19,22.19,22.122,22.166,27214,0
+SLG_I.US,D,20121107,000000,22.13,22.175,22.061,22.139,107475,0
+SLG_I.US,D,20121108,000000,22.175,22.175,22.002,22.002,47318,0
+SLG_I.US,D,20121109,000000,21.958,22.046,21.925,21.958,45047,0
+SLG_I.US,D,20121112,000000,22.002,22.346,21.934,21.994,13514,0
+SLG_I.US,D,20121113,000000,21.967,22.139,21.916,21.934,49753,0
+SLG_I.US,D,20121114,000000,22.13,22.13,21.787,21.787,69992,0
+SLG_I.US,D,20121115,000000,21.829,21.829,21.52,21.573,58032,0
+SLG_I.US,D,20121116,000000,21.813,22.028,21.486,21.778,53523,0
+SLG_I.US,D,20121119,000000,21.907,21.907,21.658,21.745,41576,0
+SLG_I.US,D,20121120,000000,21.813,21.865,21.787,21.839,3657,0
+SLG_I.US,D,20121121,000000,21.829,21.829,21.745,21.829,13479,0
+SLG_I.US,D,20121123,000000,21.916,21.934,21.829,21.916,10659,0
+SLG_I.US,D,20121126,000000,22.002,22.028,21.796,21.916,27912,0
+SLG_I.US,D,20121127,000000,21.942,21.958,21.778,21.829,47587,0
+SLG_I.US,D,20121128,000000,21.881,21.881,21.676,21.718,36256,0
+SLG_I.US,D,20121129,000000,21.701,21.736,21.589,21.632,31379,0
+SLG_I.US,D,20121130,000000,21.632,21.745,21.589,21.727,42939,0
+SLG_I.US,D,20121203,000000,21.727,21.727,21.667,21.718,37312,0
+SLG_I.US,D,20121204,000000,21.736,21.761,21.727,21.753,12501,0
+SLG_I.US,D,20121205,000000,21.761,21.769,21.701,21.761,14678,0
+SLG_I.US,D,20121206,000000,21.745,21.753,21.701,21.736,21010,0
+SLG_I.US,D,20121207,000000,21.736,21.736,21.683,21.683,23979,0
+SLG_I.US,D,20121210,000000,21.676,21.745,21.624,21.658,45898,0
+SLG_I.US,D,20121211,000000,21.667,21.813,21.616,21.787,42160,0
+SLG_I.US,D,20121212,000000,21.787,21.829,21.709,21.709,41497,0
+SLG_I.US,D,20121213,000000,21.683,21.745,21.683,21.701,42429,0
+SLG_I.US,D,20121214,000000,21.769,21.821,21.693,21.761,47925,0
+SLG_I.US,D,20121217,000000,21.787,21.787,21.709,21.769,35016,0
+SLG_I.US,D,20121218,000000,21.745,21.745,21.658,21.676,32043,0
+SLG_I.US,D,20121219,000000,21.736,21.745,21.676,21.676,19878,0
+SLG_I.US,D,20121220,000000,21.701,21.745,21.701,21.718,17269,0
+SLG_I.US,D,20121221,000000,21.736,21.736,21.667,21.701,19671,0
+SLG_I.US,D,20121224,000000,21.753,21.847,21.709,21.813,16921,0
+SLG_I.US,D,20121226,000000,21.873,21.916,21.839,21.856,5043,0
+SLG_I.US,D,20121227,000000,21.907,21.95,21.847,21.95,10054,0
+SLG_I.US,D,20121228,000000,21.921,22.007,21.894,21.983,33485,0
+SLG_I.US,D,20121231,000000,21.921,22.077,21.921,21.939,36290,0
+SLG_I.US,D,20130102,000000,22.068,22.068,21.903,21.983,50398,0
+SLG_I.US,D,20130103,000000,21.983,22.096,21.983,22.053,43913,0
+SLG_I.US,D,20130104,000000,22.096,22.209,22.068,22.209,33440,0
+SLG_I.US,D,20130107,000000,22.175,22.209,22.139,22.209,17792,0
+SLG_I.US,D,20130108,000000,22.175,22.271,22.053,22.252,34723,0
+SLG_I.US,D,20130109,000000,22.271,22.271,22.061,22.271,27501,0
+SLG_I.US,D,20130110,000000,22.227,22.313,22.157,22.288,19088,0
+SLG_I.US,D,20130111,000000,22.219,22.271,22.096,22.191,36225,0
+SLG_I.US,D,20130114,000000,22.182,22.182,22.139,22.148,17205,0
+SLG_I.US,D,20130115,000000,22.261,22.261,22.139,22.148,41517,0
+SLG_I.US,D,20130116,000000,22.182,22.182,22.139,22.167,17302,0
+SLG_I.US,D,20130117,000000,22.148,22.227,22.148,22.227,18093,0
+SLG_I.US,D,20130118,000000,22.209,22.313,22.129,22.313,56675,0
+SLG_I.US,D,20130122,000000,22.313,22.349,22.148,22.304,41880,0
+SLG_I.US,D,20130123,000000,22.227,22.365,22.2,22.279,32174,0
+SLG_I.US,D,20130124,000000,22.209,22.271,22.182,22.271,23511,0
+SLG_I.US,D,20130125,000000,22.271,22.436,22.2,22.2,33552,0
+SLG_I.US,D,20130128,000000,22.236,22.288,22.182,22.182,8678,0
+SLG_I.US,D,20130129,000000,22.219,22.252,22.129,22.129,28380,0
+SLG_I.US,D,20130130,000000,22.139,22.209,22.129,22.129,16395,0
+SLG_I.US,D,20130131,000000,22.105,22.182,22.096,22.157,19737,0
+SLG_I.US,D,20130201,000000,22.115,22.252,22.025,22.252,27075,0
+SLG_I.US,D,20130204,000000,22.227,22.358,22.227,22.261,22037,0
+SLG_I.US,D,20130205,000000,22.297,22.358,22.2,22.261,32356,0
+SLG_I.US,D,20130206,000000,22.304,22.322,22.2,22.271,20190,0
+SLG_I.US,D,20130207,000000,22.349,22.349,22.2,22.236,12923,0
+SLG_I.US,D,20130208,000000,22.252,22.332,22.236,22.322,20089,0
+SLG_I.US,D,20130211,000000,22.332,22.332,22.236,22.271,21812,0
+SLG_I.US,D,20130212,000000,22.252,22.271,22.2,22.2,23890,0
+SLG_I.US,D,20130213,000000,22.271,22.304,22.227,22.227,77575,0
+SLG_I.US,D,20130214,000000,22.227,22.304,22.219,22.279,187393,0
+SLG_I.US,D,20130215,000000,22.304,22.349,22.304,22.304,11032,0
+SLG_I.US,D,20130219,000000,22.288,22.313,22.227,22.271,28753,0
+SLG_I.US,D,20130220,000000,22.332,22.419,22.332,22.392,78762,0
+SLG_I.US,D,20130221,000000,22.358,22.489,22.332,22.48,47232,0
+SLG_I.US,D,20130222,000000,22.427,22.489,22.401,22.489,10597,0
+SLG_I.US,D,20130225,000000,22.453,22.619,22.427,22.61,27616,0
+SLG_I.US,D,20130226,000000,22.647,22.708,22.619,22.672,72706,0
+SLG_I.US,D,20130227,000000,22.585,22.647,22.585,22.61,17680,0
+SLG_I.US,D,20130228,000000,22.637,22.777,22.603,22.751,20594,0
+SLG_I.US,D,20130301,000000,22.689,22.689,22.48,22.48,13800,0
+SLG_I.US,D,20130304,000000,22.419,22.585,22.365,22.489,33247,0
+SLG_I.US,D,20130305,000000,22.708,22.786,22.411,22.557,19201,0
+SLG_I.US,D,20130306,000000,22.489,22.741,22.48,22.741,75316,0
+SLG_I.US,D,20130307,000000,22.715,22.741,22.663,22.663,38800,0
+SLG_I.US,D,20130308,000000,22.663,22.663,22.444,22.463,37590,0
+SLG_I.US,D,20130311,000000,21.921,22.489,21.921,22.453,15412,0
+SLG_I.US,D,20130312,000000,22.419,22.576,22.419,22.576,4015,0
+SLG_I.US,D,20130313,000000,22.576,22.663,22.427,22.533,17519,0
+SLG_I.US,D,20130314,000000,22.603,22.663,22.392,22.463,42217,0
+SLG_I.US,D,20130315,000000,22.463,22.505,22.411,22.472,12868,0
+SLG_I.US,D,20130318,000000,22.463,22.48,22.427,22.444,16693,0
+SLG_I.US,D,20130319,000000,22.48,22.533,22.419,22.453,13518,0
+SLG_I.US,D,20130320,000000,22.48,22.655,22.463,22.655,35299,0
+SLG_I.US,D,20130321,000000,22.576,22.708,22.496,22.524,12076,0
+SLG_I.US,D,20130322,000000,22.672,22.672,22.515,22.542,14749,0
+SLG_I.US,D,20130325,000000,22.549,22.68,22.505,22.655,31490,0
+SLG_I.US,D,20130326,000000,22.655,22.741,22.61,22.61,23110,0
+SLG_I.US,D,20130327,000000,22.738,22.757,22.589,22.757,30211,0
+SLG_I.US,D,20130328,000000,22.711,22.97,22.711,22.836,7532,0
+SLG_I.US,D,20130401,000000,22.862,23.005,22.836,22.898,9470,0
+SLG_I.US,D,20130402,000000,22.961,22.961,22.668,22.747,90764,0
+SLG_I.US,D,20130403,000000,22.8,22.845,22.757,22.765,11294,0
+SLG_I.US,D,20130404,000000,22.747,22.819,22.614,22.632,18734,0
+SLG_I.US,D,20130405,000000,22.641,22.641,22.482,22.56,30663,0
+SLG_I.US,D,20130408,000000,22.579,22.658,22.544,22.544,21623,0
+SLG_I.US,D,20130409,000000,22.544,22.606,22.544,22.589,3160,0
+SLG_I.US,D,20130410,000000,22.544,22.668,22.544,22.632,12950,0
+SLG_I.US,D,20130411,000000,22.668,22.765,22.632,22.765,7085,0
+SLG_I.US,D,20130412,000000,22.694,22.783,22.685,22.774,3821,0
+SLG_I.US,D,20130415,000000,22.783,22.783,22.757,22.783,10557,0
+SLG_I.US,D,20130416,000000,22.721,22.783,22.711,22.783,8877,0
+SLG_I.US,D,20130417,000000,22.73,22.889,22.73,22.889,4747,0
+SLG_I.US,D,20130418,000000,22.854,22.979,22.854,22.961,16182,0
+SLG_I.US,D,20130419,000000,22.961,23.033,22.916,23.033,28288,0
+SLG_I.US,D,20130422,000000,22.943,23.033,22.908,22.97,14967,0
+SLG_I.US,D,20130423,000000,22.88,23.014,22.632,22.916,49498,0
+SLG_I.US,D,20130424,000000,22.88,22.97,22.854,22.898,4189,0
+SLG_I.US,D,20130425,000000,23.023,23.033,22.933,22.986,13425,0
+SLG_I.US,D,20130426,000000,23.033,23.066,22.951,23.023,9352,0
+SLG_I.US,D,20130429,000000,22.996,23.014,22.88,22.943,14061,0
+SLG_I.US,D,20130430,000000,22.933,22.97,22.765,22.97,47530,0
+SLG_I.US,D,20130501,000000,22.908,22.925,22.792,22.898,11469,0
+SLG_I.US,D,20130502,000000,22.898,23.066,22.898,23.066,23665,0
+SLG_I.US,D,20130503,000000,23.033,23.102,23.033,23.102,8988,0
+SLG_I.US,D,20130506,000000,23.076,23.102,23.04,23.102,11335,0
+SLG_I.US,D,20130507,000000,23.076,23.2,23.076,23.2,10144,0
+SLG_I.US,D,20130508,000000,23.191,23.2,23.165,23.2,16782,0
+SLG_I.US,D,20130509,000000,23.2,23.289,23.155,23.244,9956,0
+SLG_I.US,D,20130510,000000,23.218,23.218,23.014,23.058,15758,0
+SLG_I.US,D,20130513,000000,23.085,23.182,22.986,23.048,18884,0
+SLG_I.US,D,20130514,000000,23.033,23.173,22.933,22.986,23680,0
+SLG_I.US,D,20130515,000000,23.023,23.033,22.933,22.933,7831,0
+SLG_I.US,D,20130516,000000,22.898,22.979,22.898,22.961,7888,0
+SLG_I.US,D,20130517,000000,22.961,23.04,22.961,23.023,5133,0
+SLG_I.US,D,20130520,000000,23.033,23.033,22.872,22.916,12422,0
+SLG_I.US,D,20130521,000000,22.961,22.996,22.916,22.996,19164,0
+SLG_I.US,D,20130522,000000,23.04,23.182,23.04,23.066,35834,0
+SLG_I.US,D,20130523,000000,23.04,23.236,23.04,23.191,17313,0
+SLG_I.US,D,20130524,000000,23.227,23.227,23.129,23.165,8996,0
+SLG_I.US,D,20130528,000000,23.138,23.173,23.076,23.076,13538,0
+SLG_I.US,D,20130529,000000,23.076,23.155,22.961,23.033,78115,0
+SLG_I.US,D,20130530,000000,22.996,23.076,22.951,22.979,134185,0
+SLG_I.US,D,20130531,000000,22.951,23.005,22.747,22.819,35124,0
+SLG_I.US,D,20130603,000000,22.721,22.747,22.454,22.589,56128,0
+SLG_I.US,D,20130604,000000,22.49,22.56,22.464,22.535,37289,0
+SLG_I.US,D,20130605,000000,22.507,22.507,22.296,22.401,20926,0
+SLG_I.US,D,20130606,000000,22.374,22.507,22.358,22.507,13750,0
+SLG_I.US,D,20130607,000000,22.445,22.614,22.445,22.552,24783,0
+SLG_I.US,D,20130610,000000,22.544,22.632,22.517,22.589,29611,0
+SLG_I.US,D,20130611,000000,22.622,22.622,21.975,21.975,54634,0
+SLG_I.US,D,20130612,000000,22.009,22.009,21.106,21.212,173442,0
+SLG_I.US,D,20130613,000000,21.301,22.091,20.902,21.78,54455,0
+SLG_I.US,D,20130614,000000,22.047,22.144,21.833,22.019,30391,0
+SLG_I.US,D,20130617,000000,22.056,22.579,22.056,22.249,46995,0
+SLG_I.US,D,20130618,000000,22.187,22.278,22.171,22.259,51899,0
+SLG_I.US,D,20130619,000000,22.196,22.249,21.94,21.948,33692,0
+SLG_I.US,D,20130620,000000,21.94,21.957,21.248,21.301,67196,0
+SLG_I.US,D,20130621,000000,21.31,21.408,21.177,21.256,43829,0
+SLG_I.US,D,20130624,000000,21.221,21.39,20.538,21.007,50364,0
+SLG_I.US,D,20130625,000000,21.043,21.754,21.043,21.754,39870,0
+SLG_I.US,D,20130626,000000,21.727,22.056,21.727,21.851,69209,0
+SLG_I.US,D,20130627,000000,22.117,22.342,22.109,22.207,43204,0
+SLG_I.US,D,20130628,000000,22.606,22.836,22.331,22.661,62462,0
+SLG_I.US,D,20130701,000000,22.207,22.415,22.18,22.18,7779,0
+SLG_I.US,D,20130702,000000,22.197,22.378,22.197,22.342,10566,0
+SLG_I.US,D,20130703,000000,22.117,22.386,22.026,22.386,6995,0
+SLG_I.US,D,20130705,000000,22.187,22.478,21.35,21.665,31537,0
+SLG_I.US,D,20130708,000000,21.692,21.908,21.538,21.692,25682,0
+SLG_I.US,D,20130709,000000,21.665,21.701,21.466,21.665,20629,0
+SLG_I.US,D,20130710,000000,21.621,22.117,21.621,22.061,19861,0
+SLG_I.US,D,20130711,000000,22.026,22.251,21.819,22.117,15462,0
+SLG_I.US,D,20130712,000000,21.845,22.242,21.845,22.061,11731,0
+SLG_I.US,D,20130715,000000,22.07,22.162,21.692,21.881,19396,0
+SLG_I.US,D,20130716,000000,21.89,21.89,21.746,21.801,60897,0
+SLG_I.US,D,20130717,000000,21.801,21.801,21.683,21.692,25244,0
+SLG_I.US,D,20130718,000000,21.709,21.782,21.629,21.675,24958,0
+SLG_I.US,D,20130719,000000,21.746,21.801,21.683,21.801,19348,0
+SLG_I.US,D,20130722,000000,21.801,21.801,21.791,21.791,19514,0
+SLG_I.US,D,20130723,000000,21.782,21.819,21.737,21.801,49157,0
+SLG_I.US,D,20130724,000000,21.719,21.773,21.52,21.538,38903,0
+SLG_I.US,D,20130725,000000,21.529,21.791,21.529,21.791,16451,0
+SLG_I.US,D,20130726,000000,21.801,21.801,21.629,21.737,4247,0
+SLG_I.US,D,20130729,000000,21.692,21.737,21.575,21.583,181095,0
+SLG_I.US,D,20130730,000000,21.575,21.655,21.548,21.575,19197,0
+SLG_I.US,D,20130731,000000,21.566,21.791,21.367,21.791,16784,0
+SLG_I.US,D,20130801,000000,21.655,21.709,21.548,21.548,18146,0
+SLG_I.US,D,20130802,000000,21.376,21.647,21.232,21.241,17800,0
+SLG_I.US,D,20130805,000000,21.232,21.647,21.169,21.213,23198,0
+SLG_I.US,D,20130806,000000,21.213,21.213,20.998,21.124,16132,0
+SLG_I.US,D,20130807,000000,21.078,21.078,20.898,20.925,31087,0
+SLG_I.US,D,20130808,000000,21.025,21.025,20.799,20.862,15815,0
+SLG_I.US,D,20130809,000000,20.852,21.025,20.789,20.988,27165,0
+SLG_I.US,D,20130812,000000,20.988,21.169,20.879,20.988,16953,0
+SLG_I.US,D,20130813,000000,20.978,20.978,20.69,20.934,35833,0
+SLG_I.US,D,20130814,000000,20.789,21.051,20.653,20.653,94660,0
+SLG_I.US,D,20130815,000000,20.653,20.663,20.382,20.455,30445,0
+SLG_I.US,D,20130816,000000,20.455,20.816,20.382,20.5,22493,0
+SLG_I.US,D,20130819,000000,20.5,20.5,20.247,20.42,89857,0
+SLG_I.US,D,20130820,000000,20.382,20.573,18.407,20.411,67045,0
+SLG_I.US,D,20130821,000000,20.554,20.573,20.311,20.42,29143,0
+SLG_I.US,D,20130822,000000,20.491,20.799,20.328,20.545,34146,0
+SLG_I.US,D,20130823,000000,20.591,20.808,20.591,20.735,33432,0
+SLG_I.US,D,20130826,000000,20.762,20.925,20.717,20.789,19736,0
+SLG_I.US,D,20130827,000000,20.582,20.916,20.564,20.916,14215,0
+SLG_I.US,D,20130828,000000,20.916,21.087,20.69,21.087,14848,0
+SLG_I.US,D,20130829,000000,21.078,21.078,20.871,21.025,13308,0
+SLG_I.US,D,20130830,000000,21.412,21.412,21.182,21.191,7456,0
+SLG_I.US,D,20130903,000000,20.943,21.249,20.69,20.852,25655,0
+SLG_I.US,D,20130904,000000,20.988,21.096,20.745,20.816,12295,0
+SLG_I.US,D,20130905,000000,20.762,20.789,20.573,20.672,13172,0
+SLG_I.US,D,20130906,000000,20.537,21.204,20.537,20.726,12928,0
+SLG_I.US,D,20130909,000000,21.078,21.078,20.582,20.699,12889,0
+SLG_I.US,D,20130910,000000,20.699,20.916,20.681,20.717,26053,0
+SLG_I.US,D,20130911,000000,20.717,21.032,20.717,20.852,15243,0
+SLG_I.US,D,20130912,000000,20.834,21.025,20.735,20.852,15354,0
+SLG_I.US,D,20130913,000000,20.925,20.988,20.717,20.844,20029,0
+SLG_I.US,D,20130916,000000,20.898,21.151,20.888,20.898,28291,0
+SLG_I.US,D,20130917,000000,20.988,21.105,20.852,21.105,13944,0
+SLG_I.US,D,20130918,000000,20.97,21.303,20.925,21.213,13672,0
+SLG_I.US,D,20130919,000000,21.303,21.385,20.943,21.051,17278,0
+SLG_I.US,D,20130920,000000,21.195,21.195,20.852,20.852,18566,0
+SLG_I.US,D,20130923,000000,20.871,21.061,20.871,20.943,14749,0
+SLG_I.US,D,20130924,000000,20.934,21.141,20.898,21.015,14338,0
+SLG_I.US,D,20130925,000000,21.087,21.141,21.042,21.141,11555,0
+SLG_I.US,D,20130926,000000,21.145,21.365,21.044,21.365,79702,0
+SLG_I.US,D,20130927,000000,21.365,21.466,21.209,21.338,16213,0
+SLG_I.US,D,20130930,000000,21.071,21.394,21.071,21.319,21778,0
+SLG_I.US,D,20131001,000000,21.218,21.43,21.2,21.365,16116,0
+SLG_I.US,D,20131002,000000,21.182,21.412,21.182,21.365,19064,0
+SLG_I.US,D,20131003,000000,21.365,21.576,21.302,21.384,28378,0
+SLG_I.US,D,20131004,000000,21.439,21.439,21.054,21.062,7288,0
+SLG_I.US,D,20131007,000000,20.907,21.182,20.897,20.907,58097,0
+SLG_I.US,D,20131008,000000,20.925,20.999,20.686,20.767,9490,0
+SLG_I.US,D,20131009,000000,20.741,20.814,20.539,20.767,59851,0
+SLG_I.US,D,20131010,000000,20.832,20.887,20.585,20.585,19353,0
+SLG_I.US,D,20131011,000000,20.411,20.64,20.391,20.511,17532,0
+SLG_I.US,D,20131014,000000,20.309,20.594,20.309,20.401,4829,0
+SLG_I.US,D,20131015,000000,20.401,20.53,20.18,20.18,20946,0
+SLG_I.US,D,20131016,000000,20.254,20.446,20.226,20.401,22921,0
+SLG_I.US,D,20131017,000000,20.401,20.823,20.382,20.621,7402,0
+SLG_I.US,D,20131018,000000,20.666,20.87,20.539,20.539,53284,0
+SLG_I.US,D,20131021,000000,20.676,21.136,20.575,20.86,27666,0
+SLG_I.US,D,20131022,000000,20.86,21.182,20.86,21.108,9304,0
+SLG_I.US,D,20131023,000000,21.099,21.228,20.979,21.228,16612,0
+SLG_I.US,D,20131024,000000,21.42,21.485,21.044,21.228,31123,0
+SLG_I.US,D,20131025,000000,21.475,21.475,21.154,21.218,10259,0
+SLG_I.US,D,20131028,000000,21.182,21.302,21.054,21.136,27171,0
+SLG_I.US,D,20131029,000000,20.989,21.173,20.989,21.145,4965,0
+SLG_I.US,D,20131030,000000,20.907,21.504,20.731,20.961,15311,0
+SLG_I.US,D,20131031,000000,20.943,21.182,20.777,20.887,19149,0
+SLG_I.US,D,20131101,000000,20.934,20.952,20.52,20.585,57402,0
+SLG_I.US,D,20131104,000000,20.585,20.658,20.585,20.621,16246,0
+SLG_I.US,D,20131105,000000,20.611,20.676,20.557,20.621,21318,0
+SLG_I.US,D,20131106,000000,20.511,20.594,20.474,20.511,19585,0
+SLG_I.US,D,20131107,000000,20.566,20.566,20.401,20.401,14776,0
+SLG_I.US,D,20131108,000000,20.401,20.465,20.226,20.244,13435,0
+SLG_I.US,D,20131111,000000,20.291,20.446,20.244,20.346,14178,0
+SLG_I.US,D,20131112,000000,20.327,20.428,20.244,20.3,17432,0
+SLG_I.US,D,20131113,000000,20.244,20.309,20.217,20.263,14383,0
+SLG_I.US,D,20131114,000000,20.272,20.355,20.272,20.355,16849,0
+SLG_I.US,D,20131115,000000,20.363,20.686,20.363,20.686,12760,0
+SLG_I.US,D,20131118,000000,20.492,20.539,20.327,20.327,13324,0
+SLG_I.US,D,20131119,000000,20.373,20.419,20.327,20.355,14635,0
+SLG_I.US,D,20131120,000000,20.327,20.373,20.189,20.236,30191,0
+SLG_I.US,D,20131121,000000,20.226,20.336,20.171,20.309,16021,0
+SLG_I.US,D,20131122,000000,20.318,20.566,20.281,20.411,26406,0
+SLG_I.US,D,20131125,000000,20.382,20.484,20.309,20.411,40838,0
+SLG_I.US,D,20131126,000000,20.492,20.492,20.346,20.401,15716,0
+SLG_I.US,D,20131127,000000,20.492,20.492,20.291,20.446,8737,0
+SLG_I.US,D,20131129,000000,20.272,20.401,20.254,20.401,8161,0
+SLG_I.US,D,20131202,000000,20.401,20.446,20.281,20.309,16646,0
+SLG_I.US,D,20131203,000000,20.281,20.492,20.263,20.446,28071,0
+SLG_I.US,D,20131204,000000,20.281,20.465,20.281,20.446,37796,0
+SLG_I.US,D,20131205,000000,20.363,20.446,20.318,20.355,53360,0
+SLG_I.US,D,20131206,000000,20.281,20.355,20.272,20.327,16373,0
+SLG_I.US,D,20131209,000000,20.346,20.401,19.988,20.401,43956,0
+SLG_I.US,D,20131210,000000,20.327,20.346,20.171,20.309,32535,0
+SLG_I.US,D,20131211,000000,20.217,20.411,20.217,20.327,23102,0
+SLG_I.US,D,20131212,000000,20.411,20.446,20.281,20.382,148124,0
+SLG_I.US,D,20131213,000000,20.309,20.411,20.254,20.254,28199,0
+SLG_I.US,D,20131216,000000,20.171,20.363,20.171,20.327,11971,0
+SLG_I.US,D,20131217,000000,20.327,20.428,20.236,20.363,19320,0
+SLG_I.US,D,20131218,000000,20.355,20.465,20.263,20.309,21051,0
+SLG_I.US,D,20131219,000000,20.355,20.355,20.108,20.217,28069,0
+SLG_I.US,D,20131220,000000,20.226,20.309,20.217,20.244,45562,0
+SLG_I.US,D,20131223,000000,20.244,20.309,19.942,20.078,40045,0
+SLG_I.US,D,20131224,000000,19.998,20.401,19.998,20.133,32433,0
+SLG_I.US,D,20131226,000000,20.133,20.153,20.069,20.153,32565,0
+SLG_I.US,D,20131227,000000,20.149,20.149,19.991,20.037,32847,0
+SLG_I.US,D,20131230,000000,20,20.28,19.951,20.224,49177,0
+SLG_I.US,D,20131231,000000,20.139,20.178,19.878,19.951,84335,0
+SLG_I.US,D,20140102,000000,20.064,20.374,20.037,20.28,21240,0
+SLG_I.US,D,20140103,000000,20.421,20.421,20.195,20.318,15349,0
+SLG_I.US,D,20140106,000000,20.355,20.599,20.355,20.58,16257,0
+SLG_I.US,D,20140107,000000,20.805,20.805,20.599,20.599,27808,0
+SLG_I.US,D,20140108,000000,20.692,20.776,20.599,20.599,17354,0
+SLG_I.US,D,20140109,000000,20.71,21.151,20.495,20.739,19387,0
+SLG_I.US,D,20140110,000000,20.749,21.086,20.654,20.786,26562,0
+SLG_I.US,D,20140113,000000,20.795,20.954,20.795,20.851,31976,0
+SLG_I.US,D,20140114,000000,20.832,20.973,20.749,20.926,32397,0
+SLG_I.US,D,20140115,000000,21.038,21.066,20.851,20.973,13865,0
+SLG_I.US,D,20140116,000000,20.888,21.188,20.871,21.141,29267,0
+SLG_I.US,D,20140117,000000,21.245,21.329,21.17,21.207,20371,0
+SLG_I.US,D,20140121,000000,21.16,21.422,21.16,21.404,21584,0
+SLG_I.US,D,20140122,000000,21.478,21.647,21.348,21.62,45623,0
+SLG_I.US,D,20140123,000000,21.544,21.899,21.544,21.768,258538,0
+SLG_I.US,D,20140124,000000,21.722,21.816,21.534,21.676,297757,0
+SLG_I.US,D,20140127,000000,21.797,21.797,21.637,21.768,68167,0
+SLG_I.US,D,20140128,000000,21.676,21.938,21.676,21.938,18569,0
+SLG_I.US,D,20140129,000000,22.133,22.172,21.853,21.863,32150,0
+SLG_I.US,D,20140130,000000,21.938,22.087,21.797,22.031,75976,0
+SLG_I.US,D,20140131,000000,21.909,22.143,21.909,22.003,10929,0
+SLG_I.US,D,20140203,000000,21.955,22.067,21.955,22.051,104120,0
+SLG_I.US,D,20140204,000000,22.003,22.321,21.929,22.209,29719,0
+SLG_I.US,D,20140205,000000,22.123,22.303,21.946,22.209,42150,0
+SLG_I.US,D,20140206,000000,22.163,22.163,21.994,22.051,12649,0
+SLG_I.US,D,20140207,000000,22.067,22.067,21.825,21.825,12252,0
+SLG_I.US,D,20140210,000000,21.825,21.909,21.676,21.759,11769,0
+SLG_I.US,D,20140211,000000,21.581,21.797,21.581,21.759,173309,0
+SLG_I.US,D,20140212,000000,21.684,21.788,21.684,21.778,2569,0
+SLG_I.US,D,20140213,000000,21.778,21.89,21.732,21.816,12320,0
+SLG_I.US,D,20140214,000000,21.929,22.003,21.759,21.863,9636,0
+SLG_I.US,D,20140218,000000,21.722,21.844,21.722,21.807,11704,0
+SLG_I.US,D,20140219,000000,21.807,21.929,21.684,21.759,25180,0
+SLG_I.US,D,20140220,000000,21.741,21.797,21.62,21.797,18841,0
+SLG_I.US,D,20140221,000000,21.797,21.834,21.712,21.788,20259,0
+SLG_I.US,D,20140224,000000,21.872,21.872,21.703,21.834,29853,0
+SLG_I.US,D,20140225,000000,21.768,21.938,21.768,21.909,18795,0
+SLG_I.US,D,20140226,000000,22.003,22.011,21.872,21.872,9167,0
+SLG_I.US,D,20140227,000000,22.003,22.003,21.834,21.899,11469,0
+SLG_I.US,D,20140228,000000,21.985,21.985,21.909,21.946,8341,0
+SLG_I.US,D,20140303,000000,21.834,22.011,21.834,21.881,9675,0
+SLG_I.US,D,20140304,000000,21.994,21.994,21.863,21.909,33020,0
+SLG_I.US,D,20140305,000000,21.844,21.985,21.825,21.985,8310,0
+SLG_I.US,D,20140306,000000,21.985,21.985,21.89,21.89,16700,0
+SLG_I.US,D,20140307,000000,21.899,21.899,21.816,21.89,20818,0
+SLG_I.US,D,20140310,000000,21.909,21.909,21.853,21.909,68392,0
+SLG_I.US,D,20140311,000000,21.825,22.003,21.825,22.003,13383,0
+SLG_I.US,D,20140312,000000,21.955,22.228,21.881,22.228,28842,0
+SLG_I.US,D,20140313,000000,22.067,22.284,22.067,22.238,14604,0
+SLG_I.US,D,20140314,000000,22.228,22.228,22.003,22.051,11067,0
+SLG_I.US,D,20140317,000000,22.031,22.077,21.909,21.938,51304,0
+SLG_I.US,D,20140318,000000,21.965,22.163,21.938,22.097,26946,0
+SLG_I.US,D,20140319,000000,22.163,22.181,22.003,22.117,36466,0
+SLG_I.US,D,20140320,000000,22.117,22.117,21.946,21.994,12940,0
+SLG_I.US,D,20140321,000000,22.003,22.003,21.844,21.938,45305,0
+SLG_I.US,D,20140324,000000,22.172,22.275,21.975,22.06,67419,0
+SLG_I.US,D,20140325,000000,22.041,22.189,21.955,22.06,56269,0
+SLG_I.US,D,20140326,000000,22.097,22.143,21.994,21.994,16341,0
+SLG_I.US,D,20140327,000000,22.057,22.057,21.961,21.961,23290,0
+SLG_I.US,D,20140328,000000,21.961,22.239,21.933,22.209,59973,0
+SLG_I.US,D,20140331,000000,22.189,22.343,22.115,22.343,31558,0
+SLG_I.US,D,20140401,000000,22.296,22.724,22.296,22.648,28817,0
+SLG_I.US,D,20140402,000000,22.591,22.752,22.591,22.638,10337,0
+SLG_I.US,D,20140403,000000,22.447,22.581,22.437,22.543,35888,0
+SLG_I.US,D,20140404,000000,22.543,22.724,20.141,22.524,52997,0
+SLG_I.US,D,20140407,000000,22.552,22.552,22.122,22.209,39616,0
+SLG_I.US,D,20140408,000000,22.304,22.37,21.951,22.296,209249,0
+SLG_I.US,D,20140409,000000,22.172,22.353,22.152,22.304,16983,0
+SLG_I.US,D,20140410,000000,22.39,22.476,22.333,22.333,48240,0
+SLG_I.US,D,20140411,000000,22.276,22.353,22.256,22.256,27845,0
+SLG_I.US,D,20140414,000000,22.313,22.476,22.256,22.437,79201,0
+SLG_I.US,D,20140415,000000,22.628,22.657,22.486,22.581,12767,0
+SLG_I.US,D,20140416,000000,22.638,22.676,22.437,22.486,26671,0
+SLG_I.US,D,20140417,000000,22.4,22.581,22.4,22.4,48144,0
+SLG_I.US,D,20140421,000000,22.676,22.676,22.323,22.467,25465,0
+SLG_I.US,D,20140422,000000,22.628,22.762,22.628,22.676,16220,0
+SLG_I.US,D,20140423,000000,22.591,22.819,22.591,22.781,38859,0
+SLG_I.US,D,20140424,000000,22.79,22.905,22.752,22.752,54121,0
+SLG_I.US,D,20140425,000000,22.762,22.857,22.762,22.848,8782,0
+SLG_I.US,D,20140428,000000,22.866,23.114,22.838,23.057,69246,0
+SLG_I.US,D,20140429,000000,23.076,23.381,23.057,23.276,117124,0
+SLG_I.US,D,20140430,000000,23.381,23.591,23.181,23.591,177899,0
+SLG_I.US,D,20140501,000000,23.477,23.552,23.438,23.477,45871,0
+SLG_I.US,D,20140502,000000,23.467,23.562,23.391,23.515,153526,0
+SLG_I.US,D,20140505,000000,23.485,23.485,23.343,23.458,22617,0
+SLG_I.US,D,20140506,000000,23.314,23.438,23.314,23.419,18948,0
+SLG_I.US,D,20140507,000000,23.229,23.438,23.219,23.438,28319,0
+SLG_I.US,D,20140508,000000,23.419,23.448,23.419,23.438,19233,0
+SLG_I.US,D,20140509,000000,23.438,23.485,23.438,23.438,25643,0
+SLG_I.US,D,20140512,000000,23.448,23.477,23.438,23.448,27240,0
+SLG_I.US,D,20140513,000000,23.477,23.524,23.467,23.515,10723,0
+SLG_I.US,D,20140514,000000,23.477,23.667,23.477,23.667,20845,0
+SLG_I.US,D,20140515,000000,23.477,23.562,23.296,23.543,18652,0
+SLG_I.US,D,20140516,000000,23.714,23.714,23.4,23.572,11765,0
+SLG_I.US,D,20140519,000000,23.609,23.724,23.6,23.724,18323,0
+SLG_I.US,D,20140520,000000,23.639,23.724,23.591,23.696,9197,0
+SLG_I.US,D,20140521,000000,23.619,23.696,23.438,23.505,14585,0
+SLG_I.US,D,20140522,000000,23.505,23.562,23.361,23.391,15069,0
+SLG_I.US,D,20140523,000000,23.371,23.477,23.2,23.21,12496,0
+SLG_I.US,D,20140527,000000,23.247,23.247,23.105,23.123,8271,0
+SLG_I.US,D,20140528,000000,22.838,23.153,22.838,23.048,13479,0
+SLG_I.US,D,20140529,000000,23.247,23.619,23.21,23.515,32125,0
+SLG_I.US,D,20140530,000000,23.495,23.81,23.438,23.771,73726,0
+SLG_I.US,D,20140602,000000,23.724,23.771,23.724,23.733,17694,0
+SLG_I.US,D,20140603,000000,23.771,23.791,23.495,23.609,32236,0
+SLG_I.US,D,20140604,000000,23.581,23.714,23.238,23.619,62553,0
+SLG_I.US,D,20140605,000000,23.581,23.705,23.581,23.629,28066,0
+SLG_I.US,D,20140606,000000,23.781,23.781,23.629,23.639,10892,0
+SLG_I.US,D,20140609,000000,23.705,23.705,23.534,23.6,475192,0
+SLG_I.US,D,20140610,000000,23.562,23.562,23.296,23.304,6822,0
+SLG_I.US,D,20140611,000000,23.296,23.438,23.296,23.381,7666,0
+SLG_I.US,D,20140612,000000,23.353,23.676,23.353,23.676,11928,0
+SLG_I.US,D,20140613,000000,23.724,23.724,23.552,23.6,2382,0
+SLG_I.US,D,20140616,000000,23.276,23.762,23.276,23.667,28138,0
+SLG_I.US,D,20140617,000000,23.609,23.771,23.391,23.771,8174,0
+SLG_I.US,D,20140618,000000,23.648,23.771,23.619,23.743,33733,0
+SLG_I.US,D,20140619,000000,23.648,23.8,23.639,23.791,22239,0
+SLG_I.US,D,20140620,000000,23.771,23.829,23.753,23.829,14310,0
+SLG_I.US,D,20140623,000000,23.82,23.82,23.8,23.8,11141,0
+SLG_I.US,D,20140624,000000,23.686,23.962,23.686,23.934,8204,0
+SLG_I.US,D,20140625,000000,23.924,24.058,23.8,23.934,10223,0
+SLG_I.US,D,20140626,000000,24.007,24.114,23.746,23.746,13682,0
+SLG_I.US,D,20140627,000000,23.63,23.882,23.533,23.659,17713,0
+SLG_I.US,D,20140630,000000,23.794,23.794,23.63,23.727,14868,0
+SLG_I.US,D,20140701,000000,23.659,23.911,23.659,23.891,14706,0
+SLG_I.US,D,20140702,000000,23.872,23.969,23.872,23.93,34592,0
+SLG_I.US,D,20140703,000000,23.92,24.027,23.872,24.027,10320,0
+SLG_I.US,D,20140707,000000,24.007,24.046,23.969,24.017,18119,0
+SLG_I.US,D,20140708,000000,24.027,24.046,23.872,23.872,51473,0
+SLG_I.US,D,20140709,000000,23.978,24.027,23.92,24.027,26915,0
+SLG_I.US,D,20140710,000000,23.882,24.065,23.882,24.065,7019,0
+SLG_I.US,D,20140711,000000,23.998,24.521,23.998,24.491,31589,0
+SLG_I.US,D,20140714,000000,24.482,24.666,24.375,24.589,30860,0
+SLG_I.US,D,20140715,000000,24.589,24.647,24.473,24.511,20984,0
+SLG_I.US,D,20140716,000000,24.501,24.531,24.317,24.453,27608,0
+SLG_I.US,D,20140717,000000,24.395,24.453,24.249,24.385,14214,0
+SLG_I.US,D,20140718,000000,24.414,24.917,24.414,24.917,30655,0
+SLG_I.US,D,20140721,000000,24.695,24.783,24.569,24.589,10943,0
+SLG_I.US,D,20140722,000000,24.647,24.647,24.356,24.405,10675,0
+SLG_I.US,D,20140723,000000,24.307,24.453,24.307,24.433,11537,0
+SLG_I.US,D,20140724,000000,24.405,24.463,24.259,24.463,8960,0
+SLG_I.US,D,20140725,000000,24.366,24.414,24.347,24.405,8011,0
+SLG_I.US,D,20140728,000000,24.366,24.366,24.24,24.289,11953,0
+SLG_I.US,D,20140729,000000,24.511,24.511,24.356,24.356,7874,0
+SLG_I.US,D,20140730,000000,24.289,24.375,24.289,24.327,3065,0
+SLG_I.US,D,20140731,000000,24.307,24.327,24.095,24.259,22609,0
+SLG_I.US,D,20140801,000000,24.037,24.424,23.949,24.017,15057,0
+SLG_I.US,D,20140804,000000,24.172,24.172,23.969,23.978,2505,0
+SLG_I.US,D,20140805,000000,23.969,23.969,23.92,23.94,13014,0
+SLG_I.US,D,20140806,000000,23.959,23.988,23.92,23.949,10718,0
+SLG_I.US,D,20140807,000000,24.017,24.211,24.007,24.211,17002,0
+SLG_I.US,D,20140808,000000,24.104,24.685,24.104,24.608,86287,0
+SLG_I.US,D,20140811,000000,24.695,24.695,24.482,24.599,15324,0
+SLG_I.US,D,20140812,000000,24.501,24.531,24.424,24.463,8413,0
+SLG_I.US,D,20140813,000000,24.307,24.54,24.307,24.54,11435,0
+SLG_I.US,D,20140814,000000,24.647,24.647,24.337,24.337,6221,0
+SLG_I.US,D,20140815,000000,24.289,24.473,24.289,24.405,12653,0
+SLG_I.US,D,20140818,000000,24.405,24.666,24.405,24.666,8517,0
+SLG_I.US,D,20140819,000000,24.617,24.666,24.569,24.608,8818,0
+SLG_I.US,D,20140820,000000,24.491,24.501,24.307,24.501,5582,0
+SLG_I.US,D,20140821,000000,24.501,24.579,24.356,24.356,15992,0
+SLG_I.US,D,20140822,000000,24.307,24.405,24.298,24.385,7684,0
+SLG_I.US,D,20140825,000000,24.327,24.501,24.327,24.463,6612,0
+SLG_I.US,D,20140826,000000,24.414,24.55,24.414,24.521,8033,0
+SLG_I.US,D,20140827,000000,24.453,24.559,24.453,24.511,17090,0
+SLG_I.US,D,20140828,000000,24.559,24.647,24.559,24.647,2208,0
+SLG_I.US,D,20140829,000000,24.608,24.627,24.375,24.579,9973,0
+SLG_I.US,D,20140902,000000,24.482,24.54,24.453,24.501,5797,0
+SLG_I.US,D,20140903,000000,24.414,24.599,24.414,24.521,5023,0
+SLG_I.US,D,20140904,000000,24.395,24.531,24.395,24.453,19088,0
+SLG_I.US,D,20140905,000000,24.424,24.453,24.424,24.453,6210,0
+SLG_I.US,D,20140908,000000,24.385,24.385,24.211,24.259,40120,0
+SLG_I.US,D,20140909,000000,24.375,24.375,24.172,24.172,17931,0
+SLG_I.US,D,20140910,000000,24.095,24.211,23.882,23.882,25340,0
+SLG_I.US,D,20140911,000000,23.92,24.007,23.901,23.959,27020,0
+SLG_I.US,D,20140912,000000,23.92,24.027,23.92,24.027,15974,0
+SLG_I.US,D,20140915,000000,23.93,24.163,23.93,24.153,20313,0
+SLG_I.US,D,20140916,000000,24.153,24.298,24.124,24.249,21300,0
+SLG_I.US,D,20140917,000000,24.395,24.482,24.289,24.463,6030,0
+SLG_I.US,D,20140918,000000,24.501,24.501,24.453,24.501,14177,0
+SLG_I.US,D,20140919,000000,24.491,24.501,24.405,24.482,7291,0
+SLG_I.US,D,20140922,000000,24.385,24.463,24.356,24.463,7081,0
+SLG_I.US,D,20140923,000000,24.414,24.501,24.414,24.501,9120,0
+SLG_I.US,D,20140924,000000,24.414,24.55,24.405,24.55,9646,0
+SLG_I.US,D,20140925,000000,24.531,24.666,24.521,24.657,3389,0
+SLG_I.US,D,20140926,000000,24.397,24.702,24.397,24.702,10632,0
+SLG_I.US,D,20140929,000000,24.702,24.899,24.702,24.889,11742,0
+SLG_I.US,D,20140930,000000,24.79,25.027,24.692,24.899,25635,0
+SLG_I.US,D,20141001,000000,24.84,25.007,24.712,24.79,29720,0
+SLG_I.US,D,20141002,000000,24.623,24.741,24.613,24.712,10798,0
+SLG_I.US,D,20141003,000000,24.643,24.8,24.643,24.8,7554,0
+SLG_I.US,D,20141006,000000,24.712,24.84,24.712,24.84,9987,0
+SLG_I.US,D,20141007,000000,24.84,24.879,24.594,24.849,23020,0
+SLG_I.US,D,20141008,000000,24.849,24.997,24.849,24.899,10368,0
+SLG_I.US,D,20141009,000000,24.849,24.899,24.849,24.899,5329,0
+SLG_I.US,D,20141010,000000,24.879,24.928,24.771,24.879,11136,0
+SLG_I.US,D,20141013,000000,24.771,24.948,24.731,24.81,10490,0
+SLG_I.US,D,20141014,000000,24.859,24.977,24.731,24.948,9571,0
+SLG_I.US,D,20141015,000000,24.722,24.997,24.702,24.997,16822,0
+SLG_I.US,D,20141016,000000,24.869,25.007,24.869,24.977,12354,0
+SLG_I.US,D,20141017,000000,24.958,25.095,24.899,25.095,19256,0
+SLG_I.US,D,20141020,000000,24.909,25.027,24.909,24.948,9387,0
+SLG_I.US,D,20141021,000000,24.948,24.958,24.879,24.889,6646,0
+SLG_I.US,D,20141022,000000,24.79,24.997,24.761,24.997,5944,0
+SLG_I.US,D,20141023,000000,25.007,25.095,24.8,24.968,11778,0
+SLG_I.US,D,20141024,000000,24.8,24.928,24.781,24.849,15581,0
+SLG_I.US,D,20141027,000000,24.83,24.83,24.731,24.83,5909,0
+SLG_I.US,D,20141028,000000,24.781,24.84,24.761,24.781,4470,0
+SLG_I.US,D,20141029,000000,24.83,24.968,24.83,24.849,1313,0
+SLG_I.US,D,20141030,000000,25.036,25.036,24.899,24.977,8532,0
+SLG_I.US,D,20141031,000000,25.056,25.095,24.997,25.095,46863,0
+SLG_I.US,D,20141103,000000,25.046,25.194,25.046,25.155,9297,0
+SLG_I.US,D,20141104,000000,25.184,25.194,25.164,25.194,4057,0
+SLG_I.US,D,20141105,000000,25.145,25.194,25.095,25.155,5640,0
+SLG_I.US,D,20141106,000000,25.046,25.095,25.046,25.095,2081,0
+SLG_I.US,D,20141107,000000,25.194,25.332,25.145,25.332,317216,0
+SLG_I.US,D,20141110,000000,25.066,25.273,24.948,25.223,6137,0
+SLG_I.US,D,20141111,000000,25.164,25.243,25.164,25.243,2709,0
+SLG_I.US,D,20141112,000000,25.174,25.548,25.174,25.538,5919,0
+SLG_I.US,D,20141113,000000,25.538,25.538,25.243,25.489,5154,0
+SLG_I.US,D,20141114,000000,25.489,25.568,25.312,25.568,1821,0
+SLG_I.US,D,20141117,000000,25.538,25.637,25.499,25.588,11013,0
+SLG_I.US,D,20141118,000000,25.509,25.666,25.095,25.647,207039,0
+SLG_I.US,D,20141119,000000,25.588,25.617,25.351,25.45,135190,0
+SLG_I.US,D,20141120,000000,25.292,25.381,25.135,25.381,10155,0
+SLG_I.US,D,20141121,000000,25.322,25.322,25.155,25.282,3730,0
+SLG_I.US,D,20141124,000000,25.253,25.253,25.105,25.105,58345,0
+SLG_I.US,D,20141125,000000,25.145,25.145,25.046,25.076,43098,0
+SLG_I.US,D,20141126,000000,25.115,25.164,25.046,25.164,25043,0
+SLG_I.US,D,20141128,000000,25.145,25.243,25.145,25.243,2756,0
+SLG_I.US,D,20141201,000000,25.105,25.145,25.017,25.017,5385,0
+SLG_I.US,D,20141202,000000,25.046,25.135,25.046,25.135,2094,0
+SLG_I.US,D,20141203,000000,25.095,25.155,25.046,25.066,7080,0
+SLG_I.US,D,20141204,000000,25.046,25.046,24.613,24.613,19013,0
+SLG_I.US,D,20141205,000000,24.83,24.909,24.712,24.909,5935,0
+SLG_I.US,D,20141208,000000,24.938,25.066,24.899,25.066,5473,0
+SLG_I.US,D,20141209,000000,25.066,25.066,24.977,25.046,7357,0
+SLG_I.US,D,20141210,000000,25.027,25.027,25.027,25.027,5671,0
+SLG_I.US,D,20141211,000000,25.095,25.095,24.909,25.076,8577,0
+SLG_I.US,D,20141212,000000,25.066,25.066,25.007,25.036,1585,0
+SLG_I.US,D,20141215,000000,24.968,25.095,24.909,25.095,4325,0
+SLG_I.US,D,20141216,000000,24.869,24.918,24.83,24.859,56566,0
+SLG_I.US,D,20141217,000000,24.849,24.977,24.82,24.849,37628,0
+SLG_I.US,D,20141218,000000,24.899,25.017,24.8,25.017,129330,0
+SLG_I.US,D,20141219,000000,24.997,25.027,24.82,24.977,6979,0
+SLG_I.US,D,20141222,000000,24.928,25.292,24.899,25.145,59128,0
+SLG_I.US,D,20141223,000000,25.105,25.125,25.046,25.086,53344,0
+SLG_I.US,D,20141224,000000,25.056,25.194,25.056,25.194,8427,0
+SLG_I.US,D,20141226,000000,25.135,25.145,25.086,25.095,26483,0
+SLG_I.US,D,20141229,000000,25.145,25.233,25.145,25.204,18395,0
+SLG_I.US,D,20141230,000000,25.23,25.4,25.2,25.36,214102,0
+SLG_I.US,D,20141231,000000,25.35,25.74,25.25,25.62,55948,0
+SLG_I.US,D,20150102,000000,25.69,25.73,25.6,25.62,12256,0
+SLG_I.US,D,20150105,000000,25.73,25.8,25.55,25.79,85451,0
+SLG_I.US,D,20150106,000000,25.7,25.89,25.7,25.88,4817,0
+SLG_I.US,D,20150107,000000,25.7,25.7,25.53,25.67,28690,0
+SLG_I.US,D,20150108,000000,25.72,25.72,25.71,25.71,2802,0
+SLG_I.US,D,20150109,000000,25.58,25.73,25.58,25.71,1660,0
+SLG_I.US,D,20150112,000000,25.7,25.7,25.63,25.65,12042,0
+SLG_I.US,D,20150113,000000,25.59,25.75,25.55,25.6,36873,0
+SLG_I.US,D,20150114,000000,25.57,25.59,25.32,25.35,7903,0
+SLG_I.US,D,20150115,000000,25.58,25.58,25.25,25.3,17193,0
+SLG_I.US,D,20150116,000000,25.35,25.7,25.35,25.7,20600,0
+SLG_I.US,D,20150120,000000,25.56,25.68,25.53,25.63,24974,0
+SLG_I.US,D,20150121,000000,25.61,25.8,25.47,25.64,8071,0
+SLG_I.US,D,20150122,000000,25.42,25.75,25.3,25.75,3922,0
+SLG_I.US,D,20150123,000000,25.8,26.19,25.8,26.03,5694,0
+SLG_I.US,D,20150126,000000,26.02,26.19,26.02,26.11,7696,0
+SLG_I.US,D,20150127,000000,26.25,26.35,26.16,26.16,10892,0
+SLG_I.US,D,20150128,000000,26.44,26.44,26.33,26.36,2525,0
+SLG_I.US,D,20150129,000000,26.16,26.32,25.98,26.25,7960,0
+SLG_I.US,D,20150130,000000,26.39,26.39,26.11,26.26,3300,0
+SLG_I.US,D,20150202,000000,26.16,26.43,26.15,26.37,14261,0
+SLG_I.US,D,20150203,000000,26.25,26.44,26.21,26.38,7837,0
+SLG_I.US,D,20150204,000000,26.4,26.4,26.25,26.35,65523,0
+SLG_I.US,D,20150205,000000,26.3,26.3,25.86,26.23,14067,0
+SLG_I.US,D,20150206,000000,26.2,26.24,26.19,26.2,11084,0
+SLG_I.US,D,20150209,000000,26.15,26.23,26.08,26.22,6182,0
+SLG_I.US,D,20150210,000000,26.15,26.25,26.11,26.24,5859,0
+SLG_I.US,D,20150211,000000,26.15,26.3,26.15,26.26,10109,0
+SLG_I.US,D,20150212,000000,26.3,26.35,26.28,26.35,4315,0
+SLG_I.US,D,20150213,000000,26.28,26.45,26.24,26.28,126544,0
+SLG_I.US,D,20150217,000000,26.16,26.27,25.98,26.09,6688,0
+SLG_I.US,D,20150218,000000,26.01,26.01,25.6,25.89,4860,0
+SLG_I.US,D,20150219,000000,25.9,25.95,25.89,25.89,4645,0
+SLG_I.US,D,20150220,000000,25.91,26.24,25.91,26.22,7099,0
+SLG_I.US,D,20150223,000000,25.89,26.38,25.86,26.08,5166,0
+SLG_I.US,D,20150224,000000,26.1,26.3,26.09,26.13,6464,0
+SLG_I.US,D,20150225,000000,26.38,26.38,26.14,26.14,4630,0
+SLG_I.US,D,20150226,000000,26,26.44,26,26.44,5115,0
+SLG_I.US,D,20150227,000000,26.12,26.38,26.08,26.37,8043,0
+SLG_I.US,D,20150302,000000,26.251,26.48,26.251,26.437,3987,0
+SLG_I.US,D,20150303,000000,26.4,26.4,26.261,26.4,7052,0
+SLG_I.US,D,20150304,000000,26.45,26.5,26.41,26.5,8270,0
+SLG_I.US,D,20150305,000000,26.63,26.64,26.4,26.63,44554,0
+SLG_I.US,D,20150306,000000,26.67,26.67,26.3,26.33,33868,0
+SLG_I.US,D,20150309,000000,26.25,26.37,26.25,26.31,324978,0
+SLG_I.US,D,20150310,000000,26.35,26.46,26.2,26.46,8519,0
+SLG_I.US,D,20150311,000000,26.28,26.5,26.28,26.5,68332,0
+SLG_I.US,D,20150312,000000,26.11,26.57,26.11,26.35,69905,0
+SLG_I.US,D,20150313,000000,26.152,26.152,25.971,26.15,5031,0
+SLG_I.US,D,20150316,000000,26.09,26.1,25.88,25.89,13391,0
+SLG_I.US,D,20150317,000000,25.87,25.93,25.845,25.86,1734,0
+SLG_I.US,D,20150318,000000,25.98,26.48,25.87,26.36,7355,0
+SLG_I.US,D,20150319,000000,26.001,26.46,26,26.13,3979,0
+SLG_I.US,D,20150320,000000,26.43,26.5,26.365,26.4,6520,0
+SLG_I.US,D,20150323,000000,26.4,26.5,26.34,26.49,43467,0
+SLG_I.US,D,20150324,000000,26.47,26.5,26.42,26.5,11835,0
+SLG_I.US,D,20150325,000000,26.539,26.7,26.539,26.66,13234,0
+SLG_I.US,D,20150326,000000,26.706,26.72,26.21,26.57,8231,0
+SLG_I.US,D,20150327,000000,26.23,26.25,26.05,26.05,16951,0
+SLG_I.US,D,20150330,000000,26.04,26.32,25.91,26.27,11603,0
+SLG_I.US,D,20150331,000000,26.25,26.35,26.181,26.25,11162,0
+SLG_I.US,D,20150401,000000,26.3,26.34,26.12,26.16,4127,0
+SLG_I.US,D,20150402,000000,26.28,26.28,26.01,26.049,5684,0
+SLG_I.US,D,20150406,000000,26,26.1,25.97,26.08,21315,0
+SLG_I.US,D,20150407,000000,26.08,26.08,25.9,25.91,4525,0
+SLG_I.US,D,20150408,000000,25.93,25.94,25.83,25.9,8026,0
+SLG_I.US,D,20150409,000000,25.97,26.103,25.91,25.91,27441,0
+SLG_I.US,D,20150410,000000,26.07,26.08,25.84,26.02,20732,0
+SLG_I.US,D,20150413,000000,26.15,26.15,25.97,26.08,20218,0
+SLG_I.US,D,20150414,000000,25.88,26.1,25.88,25.99,41505,0
+SLG_I.US,D,20150415,000000,26.17,26.17,25.99,26.07,22318,0
+SLG_I.US,D,20150416,000000,25.94,26.199,25.94,26.05,50442,0
+SLG_I.US,D,20150417,000000,26.05,26.18,26.03,26.05,121257,0
+SLG_I.US,D,20150420,000000,26,26.158,26,26,19085,0
+SLG_I.US,D,20150421,000000,26.02,26.14,26.02,26.077,1332,0
+SLG_I.US,D,20150422,000000,26.1,26.2,26.06,26.17,4147,0
+SLG_I.US,D,20150423,000000,26.02,26.25,26.02,26.19,25337,0
+SLG_I.US,D,20150424,000000,26.05,26.25,26.05,26.2,27344,0
+SLG_I.US,D,20150427,000000,26.37,26.4,26.28,26.4,2619,0
+SLG_I.US,D,20150428,000000,26.39,26.48,26.31,26.35,444650,0
+SLG_I.US,D,20150429,000000,26.34,26.41,26.3,26.35,108067,0
+SLG_I.US,D,20150430,000000,26.35,26.38,26.16,26.166,1816,0
+SLG_I.US,D,20150501,000000,26.149,26.33,26.07,26.17,5279,0
+SLG_I.US,D,20150504,000000,26.35,26.35,26.11,26.17,22325,0
+SLG_I.US,D,20150505,000000,26.09,26.09,25.53,25.67,10228,0
+SLG_I.US,D,20150506,000000,25.51,25.56,25.34,25.4,17174,0
+SLG_I.US,D,20150507,000000,25.48,25.6,25.4,25.4,18075,0
+SLG_I.US,D,20150508,000000,25.6,25.88,25.6,25.82,2367,0
+SLG_I.US,D,20150511,000000,25.85,25.85,25.49,25.64,27916,0
+SLG_I.US,D,20150512,000000,25.58,25.67,25.49,25.64,1667,0
+SLG_I.US,D,20150513,000000,25.75,26.2,25.66,25.98,24981,0
+SLG_I.US,D,20150514,000000,25.95,26.12,25.9,26.02,5173,0
+SLG_I.US,D,20150515,000000,25.8,26,25.72,25.75,6818,0
+SLG_I.US,D,20150518,000000,25.635,25.64,25.55,25.64,5644,0
+SLG_I.US,D,20150519,000000,25.71,25.71,25.61,25.65,1700,0
+SLG_I.US,D,20150520,000000,25.6,25.62,25.53,25.62,6130,0
+SLG_I.US,D,20150521,000000,25.6,25.64,25.48,25.49,16735,0
+SLG_I.US,D,20150522,000000,25.55,25.55,25.47,25.47,1325,0
+SLG_I.US,D,20150526,000000,25.44,25.67,25.44,25.64,13408,0
+SLG_I.US,D,20150527,000000,25.7,25.9,25.67,25.9,16610,0
+SLG_I.US,D,20150528,000000,25.92,25.95,25.83,25.95,1560,0
+SLG_I.US,D,20150529,000000,26,26.08,25.87,25.87,15106,0
+SLG_I.US,D,20150601,000000,26,26.05,26,26.04,4985,0
+SLG_I.US,D,20150602,000000,25.88,25.923,25.74,25.923,20113,0
+SLG_I.US,D,20150603,000000,25.82,25.95,25.73,25.94,11600,0
+SLG_I.US,D,20150604,000000,25.93,26.26,25.93,26.12,10075,0
+SLG_I.US,D,20150605,000000,26.07,26.07,25.7,25.98,3450,0
+SLG_I.US,D,20150608,000000,25.8,26,25.8,25.98,19692,0
+SLG_I.US,D,20150609,000000,25.81,26.05,25.81,25.95,11874,0
+SLG_I.US,D,20150610,000000,25.95,26.03,25.95,25.95,9305,0
+SLG_I.US,D,20150611,000000,26.07,26.15,26.07,26.12,6178,0
+SLG_I.US,D,20150612,000000,26.2,26.35,26.2,26.2,2100,0
+SLG_I.US,D,20150615,000000,25.82,26.19,25.82,26.08,810,0
+SLG_I.US,D,20150616,000000,26.08,26.15,26.08,26.08,3017,0
+SLG_I.US,D,20150617,000000,25.95,26.3,25.72,26.1,5461,0
+SLG_I.US,D,20150618,000000,25.81,26.206,25.81,25.94,9384,0
+SLG_I.US,D,20150619,000000,25.71,25.92,25.71,25.85,16578,0
+SLG_I.US,D,20150622,000000,25.85,26.17,25.85,26.069,15203,0
+SLG_I.US,D,20150623,000000,25.98,26.082,25.98,26.082,7600,0
+SLG_I.US,D,20150624,000000,26.09,26.27,26.02,26.064,5977,0
+SLG_I.US,D,20150625,000000,26.05,26.21,26.05,26.15,43116,0
+SLG_I.US,D,20150626,000000,25.61,25.78,25.6,25.7,6950,0
+SLG_I.US,D,20150629,000000,25.54,25.8,25.54,25.54,10868,0
+SLG_I.US,D,20150630,000000,25.52,26.18,25.52,25.76,27409,0
+SLG_I.US,D,20150701,000000,25.8,26.08,25.62,25.95,83970,0
+SLG_I.US,D,20150702,000000,25.96,26.06,25.82,25.99,20032,0
+SLG_I.US,D,20150706,000000,25.97,25.98,25.88,25.93,1502,0
+SLG_I.US,D,20150707,000000,25.81,25.94,25.81,25.85,1755,0
+SLG_I.US,D,20150708,000000,25.8,25.9,25.75,25.77,2853,0
+SLG_I.US,D,20150709,000000,25.76,25.82,25.76,25.77,1065,0
+SLG_I.US,D,20150710,000000,25.988,25.988,25.65,25.804,3387,0
+SLG_I.US,D,20150713,000000,25.78,25.86,25.7,25.8,5058,0
+SLG_I.US,D,20150714,000000,25.77,25.77,25.74,25.74,856,0
+SLG_I.US,D,20150715,000000,25.97,25.97,25.77,25.95,9079,0
+SLG_I.US,D,20150716,000000,26.014,26.14,26.01,26.14,73807,0
+SLG_I.US,D,20150717,000000,26.02,26.1,25.95,26.1,6381,0
+SLG_I.US,D,20150720,000000,26.06,26.06,25.952,26.06,1855,0
+SLG_I.US,D,20150721,000000,26.05,26.05,25.7,25.93,178563,0
+SLG_I.US,D,20150722,000000,25.9,25.9,25.9,25.9,1300,0
+SLG_I.US,D,20150723,000000,25.8,25.99,25.8,25.89,18045,0
+SLG_I.US,D,20150724,000000,25.89,25.91,25.89,25.91,5995,0
+SLG_I.US,D,20150727,000000,25.75,26,25.75,25.93,13592,0
+SLG_I.US,D,20150728,000000,25.93,26.04,25.881,26.04,2354,0
+SLG_I.US,D,20150729,000000,26,26.01,25.843,25.915,7099,0
+SLG_I.US,D,20150730,000000,25.83,25.99,25.76,25.8,5430,0
+SLG_I.US,D,20150731,000000,25.95,25.95,25.9,25.95,10967,0
+SLG_I.US,D,20150803,000000,26,26.07,25.97,26.03,2197,0
+SLG_I.US,D,20150804,000000,26.03,26.08,26.03,26.08,914,0
+SLG_I.US,D,20150805,000000,26.08,26.31,26.07,26.31,2257,0
+SLG_I.US,D,20150806,000000,26.31,26.4,26.09,26.39,6686,0
+SLG_I.US,D,20150807,000000,26.36,26.38,26.36,26.37,1297,0
+SLG_I.US,D,20150810,000000,26.39,26.48,26.2,26.23,28302,0
+SLG_I.US,D,20150811,000000,26,26.39,26,26.39,2885,0
+SLG_I.US,D,20150812,000000,26.35,26.35,26.18,26.3,15816,0
+SLG_I.US,D,20150813,000000,26.18,26.35,25.26,25.26,4423,0
+SLG_I.US,D,20150814,000000,26.35,26.35,26.2,26.29,2498,0
+SLG_I.US,D,20150817,000000,26.1,26.19,26.08,26.19,2163,0
+SLG_I.US,D,20150818,000000,26.27,26.447,26,26.14,57202,0
+SLG_I.US,D,20150819,000000,25.98,26.35,25.98,26.2,24503,0
+SLG_I.US,D,20150820,000000,26.24,26.25,26.146,26.15,28307,0
+SLG_I.US,D,20150821,000000,25.97,26.24,25.97,26.15,714,0
+SLG_I.US,D,20150824,000000,25.09,25.88,19.07,25.27,46899,0
+SLG_I.US,D,20150825,000000,25.419,25.75,25.27,25.42,92199,0
+SLG_I.US,D,20150826,000000,25.33,25.45,25.3,25.45,4685,0
+SLG_I.US,D,20150827,000000,25.79,25.85,25.51,25.65,6995,0
+SLG_I.US,D,20150828,000000,25.64,25.744,25.55,25.68,9782,0
+SLG_I.US,D,20150831,000000,25.41,25.45,25.06,25.24,23682,0
+SLG_I.US,D,20150901,000000,25.24,25.24,24.95,25.12,29582,0
+SLG_I.US,D,20150902,000000,25.17,25.29,25.09,25.269,9524,0
+SLG_I.US,D,20150903,000000,25.16,25.18,25.16,25.18,310,0
+SLG_I.US,D,20150904,000000,25.19,25.29,25.19,25.28,1805,0
+SLG_I.US,D,20150908,000000,25.2,25.28,25.15,25.28,139953,0
+SLG_I.US,D,20150909,000000,25.15,25.3,24.45,25.25,75511,0
+SLG_I.US,D,20150910,000000,25.23,25.23,25.15,25.2,3898,0
+SLG_I.US,D,20150911,000000,25.46,25.46,25.25,25.3,10959,0
+SLG_I.US,D,20150914,000000,25.23,25.25,25.2,25.2,2124,0
+SLG_I.US,D,20150915,000000,25.224,25.23,25.18,25.23,400,0
+SLG_I.US,D,20150916,000000,25.2,25.22,25.17,25.22,3474,0
+SLG_I.US,D,20150917,000000,25.25,25.52,25.15,25.52,4615,0
+SLG_I.US,D,20150918,000000,25.25,25.42,25.22,25.22,6696,0
+SLG_I.US,D,20150921,000000,25.19,25.24,25.13,25.2,135846,0
+SLG_I.US,D,20150922,000000,25.11,25.23,25,25.21,38172,0
+SLG_I.US,D,20150923,000000,25.1,25.23,25.06,25.17,4802,0
+SLG_I.US,D,20150924,000000,25.098,25.3,25.09,25.3,5706,0
+SLG_I.US,D,20150925,000000,25.39,25.39,25.28,25.33,8297,0
+SLG_I.US,D,20150928,000000,24.95,24.986,24.8,24.96,8007,0
+SLG_I.US,D,20150929,000000,25,25.19,25,25,2718,0
+SLG_I.US,D,20150930,000000,25.35,25.35,24.76,24.76,7648,0
+SLG_I.US,D,20151001,000000,24.86,25.04,24.86,25.04,2728,0
+SLG_I.US,D,20151002,000000,24.95,25.03,24.81,25.03,4258,0
+SLG_I.US,D,20151005,000000,25.11,25.38,25.11,25.32,111894,0
+SLG_I.US,D,20151006,000000,25.2,25.37,25.2,25.37,22843,0
+SLG_I.US,D,20151007,000000,25.78,25.88,25.15,25.48,3404,0
+SLG_I.US,D,20151008,000000,25.739,25.739,25.35,25.37,1243,0
+SLG_I.US,D,20151009,000000,25.26,25.48,25.26,25.48,26416,0
+SLG_I.US,D,20151012,000000,25.5,25.59,25.5,25.55,1468,0
+SLG_I.US,D,20151013,000000,25.57,25.613,25.57,25.613,1276,0
+SLG_I.US,D,20151014,000000,25.6,25.603,25.58,25.588,4436,0
+SLG_I.US,D,20151015,000000,25.68,26.08,25.61,26.08,7318,0
+SLG_I.US,D,20151016,000000,25.999,26.07,25.644,26.07,80820,0
+SLG_I.US,D,20151019,000000,25.92,26.08,25.92,26.03,3633,0
+SLG_I.US,D,20151020,000000,25.98,26.27,25.98,26.19,4580,0
+SLG_I.US,D,20151021,000000,26.23,26.25,26.15,26.15,8884,0
+SLG_I.US,D,20151022,000000,26.32,26.36,26.186,26.19,5845,0
+SLG_I.US,D,20151023,000000,26.3,26.3,26.02,26.15,5014,0
+SLG_I.US,D,20151026,000000,26.19,26.19,26.1,26.12,2370,0
+SLG_I.US,D,20151027,000000,26.09,26.113,26.01,26.05,2409,0
+SLG_I.US,D,20151028,000000,26.01,26.3,25.81,26.3,13207,0
+SLG_I.US,D,20151029,000000,25.964,26.2,25.964,26.18,1589,0
+SLG_I.US,D,20151030,000000,26.25,26.25,26.07,26.22,3937,0
+SLG_I.US,D,20151102,000000,26.24,26.27,26.2,26.24,6320,0
+SLG_I.US,D,20151103,000000,25.73,26.3,25.73,26.211,13142,0
+SLG_I.US,D,20151104,000000,25.95,26.05,25.95,26.04,4291,0
+SLG_I.US,D,20151105,000000,25.88,26.28,25.88,26.23,2876,0
+SLG_I.US,D,20151106,000000,25.886,26.05,25.651,25.996,11857,0
+SLG_I.US,D,20151109,000000,25.78,25.78,25.475,25.65,6673,0
+SLG_I.US,D,20151110,000000,25.78,25.95,25.7,25.88,5390,0
+SLG_I.US,D,20151111,000000,25.88,26.15,25.88,26.15,6920,0
+SLG_I.US,D,20151112,000000,26.109,26.13,26.09,26.09,2882,0
+SLG_I.US,D,20151113,000000,26.1,26.1,25.97,26.02,1913,0
+SLG_I.US,D,20151116,000000,26.08,26.08,25.87,26.08,7900,0
+SLG_I.US,D,20151117,000000,25.92,25.95,25.85,25.9,3742,0
+SLG_I.US,D,20151118,000000,25.7,25.889,25.7,25.88,3078,0
+SLG_I.US,D,20151119,000000,25.46,25.8,25.45,25.8,8747,0
+SLG_I.US,D,20151120,000000,25.56,26.23,25.56,26.23,4795,0
+SLG_I.US,D,20151123,000000,26.21,26.25,26.01,26.19,12069,0
+SLG_I.US,D,20151124,000000,26.01,26.2,26.01,26.12,4337,0
+SLG_I.US,D,20151125,000000,25.82,26.28,25.82,26.26,3981,0
+SLG_I.US,D,20151127,000000,26.01,26.28,25.99,26.07,3046,0
+SLG_I.US,D,20151130,000000,26.15,26.23,25.95,26.1,3066,0
+SLG_I.US,D,20151201,000000,26.21,26.25,26.05,26.2,24088,0
+SLG_I.US,D,20151202,000000,26.043,26.28,26.043,26.28,2608,0
+SLG_I.US,D,20151203,000000,26.23,26.24,26.064,26.15,4730,0
+SLG_I.US,D,20151204,000000,26.11,26.11,25.963,26.107,29240,0
+SLG_I.US,D,20151207,000000,26.02,26.12,25.71,25.96,12301,0
+SLG_I.US,D,20151208,000000,25.57,25.9,25.4,25.83,6194,0
+SLG_I.US,D,20151209,000000,25.57,25.78,25.57,25.78,5444,0
+SLG_I.US,D,20151211,000000,25.81,25.89,25.81,25.89,490,0
+SLG_I.US,D,20151214,000000,25.41,25.41,25.06,25.2,17440,0
+SLG_I.US,D,20151215,000000,25.2,25.3,25.14,25.3,5159,0
+SLG_I.US,D,20151216,000000,25.5,25.5,25.1,25.17,131302,0
+SLG_I.US,D,20151217,000000,25.16,25.4,25.1,25.4,161484,0
+SLG_I.US,D,20151218,000000,25.21,26.12,25.15,25.3,60958,0
+SLG_I.US,D,20151221,000000,25.14,25.622,25.14,25.25,95857,0
+SLG_I.US,D,20151222,000000,25.63,25.65,25.3,25.446,4123,0
+SLG_I.US,D,20151223,000000,25.5,25.69,25.48,25.69,1900,0
+SLG_I.US,D,20151224,000000,25.376,25.63,25.376,25.59,407,0
+SLG_I.US,D,20151228,000000,25.56,25.56,25.36,25.56,3912,0
+SLG_I.US,D,20151229,000000,25.37,25.7,25.37,25.55,4924,0
+SLG_I.US,D,20151230,000000,25.18,25.43,25.06,25.36,7126,0
+SLG_I.US,D,20151231,000000,25.508,25.73,25.45,25.46,6363,0
+SLG_I.US,D,20160104,000000,25.36,25.89,25.2811,25.86,12949,0
+SLG_I.US,D,20160105,000000,26.18,26.64,26.15,26.49,45002,0
+SLG_I.US,D,20160106,000000,26.35,26.4878,26.18,26.18,10110,0
+SLG_I.US,D,20160107,000000,26.05,26.2,25.95,25.99,10660,0
+SLG_I.US,D,20160108,000000,26,26.25,26,26.12,61262,0
+SLG_I.US,D,20160111,000000,26.0763,26.12,26,26.12,2732,0
+SLG_I.US,D,20160112,000000,26.0309,26.29,26.0309,26.15,39399,0
+SLG_I.US,D,20160113,000000,26.25,26.25,26.12,26.12,2013,0
+SLG_I.US,D,20160114,000000,26.03,26.0771,25.85,26.07,4115,0
+SLG_I.US,D,20160115,000000,25.99,25.99,25.7,25.79,9957,0
+SLG_I.US,D,20160119,000000,25.82,25.82,25.82,25.82,0,0
+SLG_I.US,D,20160120,000000,25.4502,25.704,25.36,25.704,13062,0
+SLG_I.US,D,20160121,000000,25.4,26.11,25.4,25.57,5295,0
+SLG_I.US,D,20160125,000000,25.55,25.64,25.55,25.62,1556,0
+SLG_I.US,D,20160126,000000,25.55,25.93,25.55,25.55,14816,0
+SLG_I.US,D,20160127,000000,25.73,26.089,25.5,25.7,93073,0
+SLG_I.US,D,20160128,000000,25.7,26,25.7,26,26057,0
+SLG_I.US,D,20160129,000000,25.96,26.04,25.85,25.96,89474,0
+SLG_I.US,D,20160201,000000,25.85,26.09,25.85,25.9,2654,0
+SLG_I.US,D,20160202,000000,25.89,25.89,25.79,25.79,2155,0
+SLG_I.US,D,20160203,000000,26.04,26.04,25.725,25.86,8338,0
+SLG_I.US,D,20160204,000000,25.95,26.02,25.904,25.95,1633,0
+SLG_I.US,D,20160205,000000,25.955,26.0871,25.95,25.96,7217,0
+SLG_I.US,D,20160208,000000,25.93,25.93,25.6,25.62,5420,0
+SLG_I.US,D,20160209,000000,25.5,25.89,25.25,25.89,30581,0
+SLG_I.US,D,20160210,000000,25.75,25.7765,25.55,25.55,6196,0
+SLG_I.US,D,20160211,000000,25.455,25.549,24.89,25.35,36698,0
+SLG_I.US,D,20160212,000000,25.5609,25.59,25.13,25.13,15635,0
+SLG_I.US,D,20160216,000000,25.15,25.5,25.15,25.5,20889,0
+SLG_I.US,D,20160217,000000,25.87,26,25.4702,25.7,3935,0
+SLG_I.US,D,20160218,000000,25.24,26.12,25.24,26.12,22333,0
+SLG_I.US,D,20160219,000000,26.11,26.2,26,26.2,164647,0
+SLG_I.US,D,20160222,000000,26.26,26.26,26.04,26.114,281510,0
+SLG_I.US,D,20160223,000000,25.86,26.1,25.8,26.1,4086,0
+SLG_I.US,D,20160224,000000,25.98,26.16,25.98,26.16,6971,0
+SLG_I.US,D,20160225,000000,26.15,26.35,26.15,26.35,30262,0
+SLG_I.US,D,20160226,000000,26.211,26.5,26.211,26.4,14308,0
+SLG_I.US,D,20160229,000000,26.48,26.48,25.93,25.93,3308,0
+SLG_I.US,D,20160301,000000,26.25,26.64,26.09,26.39,195280,0
+SLG_I.US,D,20160302,000000,26.3,26.43,26.28,26.43,1594,0
+SLG_I.US,D,20160303,000000,26.3501,26.48,26.3501,26.48,2145,0
+SLG_I.US,D,20160304,000000,26.0701,26.2,26.05,26.1515,146340,0
+SLG_I.US,D,20160307,000000,26.165,26.31,26.16,26.31,6910,0
+SLG_I.US,D,20160308,000000,26.35,26.35,26.3,26.348,5254,0
+SLG_I.US,D,20160309,000000,26.25,26.35,25.92,26.35,5468,0
+SLG_I.US,D,20160310,000000,26.2,26.25,26.2,26.2,7689,0
+SLG_I.US,D,20160311,000000,26.2637,26.4,26.011,26.03,17077,0
+SLG_I.US,D,20160314,000000,26.05,26.11,26.04,26.0616,2339,0
+SLG_I.US,D,20160315,000000,26,26.2,25.93,26.05,146514,0
+SLG_I.US,D,20160316,000000,26.06,26.06,26.05,26.05,609,0
+SLG_I.US,D,20160317,000000,26.0701,26.15,25.96,25.96,101600,0
+SLG_I.US,D,20160321,000000,26.0885,26.39,26.0885,26.39,2280,0
+SLG_I.US,D,20160322,000000,26.3,26.4,26.3,26.4,1129,0
+SLG_I.US,D,20160323,000000,26.5617,26.5799,26.3,26.53,4800,0
+SLG_I.US,D,20160324,000000,26.46,26.56,26.35,26.51,7128,0
+SLG_I.US,D,20160328,000000,26.51,26.74,26.51,26.74,6098,0
+SLG_I.US,D,20160329,000000,26.59,26.59,26.1412,26.35,9126,0
+SLG_I.US,D,20160330,000000,26.54,26.54,26.44,26.48,7470,0
+SLG_I.US,D,20160331,000000,26.51,26.51,26.25,26.26,7678,0
+SLG_I.US,D,20160401,000000,26.1686,26.25,25.89,25.93,24712,0
+SLG_I.US,D,20160404,000000,25.84,25.85,25.605,25.62,4352,0
+SLG_I.US,D,20160405,000000,25.6,25.648,25.52,25.63,7218,0
+SLG_I.US,D,20160406,000000,25.65,25.8,25.6,25.79,92051,0
+SLG_I.US,D,20160407,000000,25.6801,25.7005,25.6,25.7005,5765,0
+SLG_I.US,D,20160408,000000,25.7985,25.7985,25.66,25.68,3689,0
+SLG_I.US,D,20160411,000000,25.6978,25.9481,25.6978,25.78,8328,0
+SLG_I.US,D,20160412,000000,25.8473,26.1,25.8473,26.07,9052,0
+SLG_I.US,D,20160413,000000,26.19,26.25,25.87,26.25,8260,0
+SLG_I.US,D,20160414,000000,26.2447,26.4399,25.94,26.36,5435,0
+SLG_I.US,D,20160415,000000,26.42,26.73,26.27,26.33,71870,0
+SLG_I.US,D,20160418,000000,26.403,26.403,26.21,26.3,61781,0
+SLG_I.US,D,20160419,000000,26.35,26.3862,26.28,26.28,6975,0
+SLG_I.US,D,20160420,000000,26.21,26.25,25.96,26.25,5917,0
+SLG_I.US,D,20160421,000000,26.2,26.3,26.2,26.27,10412,0
+SLG_I.US,D,20160422,000000,26.31,26.35,26.31,26.35,1724,0
+SLG_I.US,D,20160425,000000,26.42,26.42,26.15,26.15,9181,0
+SLG_I.US,D,20160426,000000,26.1,26.25,26.001,26.23,25974,0
+SLG_I.US,D,20160427,000000,26.63,26.63,26.2001,26.53,9870,0
+SLG_I.US,D,20160428,000000,26.25,26.7,26.24,26.66,25448,0
+SLG_I.US,D,20160429,000000,26.56,26.71,26.5048,26.58,25217,0
+SLG_I.US,D,20160502,000000,26.6,26.69,26.4,26.45,7822,0
+SLG_I.US,D,20160503,000000,26.43,26.59,26.43,26.59,3890,0
+SLG_I.US,D,20160504,000000,26.3215,26.52,26.321,26.5,4304,0
+SLG_I.US,D,20160505,000000,26.51,26.549,26.48,26.549,1122,0
+SLG_I.US,D,20160506,000000,26.16,26.58,26.16,26.57,5971,0
+SLG_I.US,D,20160509,000000,26.43,26.44,26.184,26.26,4631,0
+SLG_I.US,D,20160510,000000,26.4499,26.4499,26.3291,26.4,4000,0
+SLG_I.US,D,20160511,000000,26.52,26.57,26.35,26.45,14607,0
+SLG_I.US,D,20160512,000000,26.3389,26.4,26.25,26.4,6184,0
+SLG_I.US,D,20160513,000000,26.41,26.48,26.4,26.47,27430,0
+SLG_I.US,D,20160516,000000,26.56,26.59,26.4,26.42,28702,0
+SLG_I.US,D,20160517,000000,26.25,26.59,26.25,26.59,15614,0
+SLG_I.US,D,20160518,000000,26.58,26.5889,26.3,26.405,71803,0
+SLG_I.US,D,20160519,000000,26.235,26.5,26.21,26.42,6043,0
+SLG_I.US,D,20160520,000000,26.1,26.5,26.1,26.36,6996,0
+SLG_I.US,D,20160523,000000,26.48,26.48,25.91,26.24,6464,0
+SLG_I.US,D,20160524,000000,26.31,26.49,26.24,26.24,16638,0
+SLG_I.US,D,20160525,000000,26.1599,26.3866,26.06,26.07,82194,0
+SLG_I.US,D,20160526,000000,26.13,26.13,25.59,25.78,29238,0
+SLG_I.US,D,20160527,000000,25.8,25.9301,25.8,25.83,8851,0
+SLG_I.US,D,20160531,000000,25.98,26.19,25.98,26.172,12345,0
+SLG_I.US,D,20160601,000000,26.15,26.29,26.15,26.21,8438,0
+SLG_I.US,D,20160602,000000,26.32,26.48,26,26.48,193771,0
+SLG_I.US,D,20160603,000000,26.44,26.47,26.1699,26.47,81162,0
+SLG_I.US,D,20160606,000000,26.44,26.52,26.43,26.49,20453,0
+SLG_I.US,D,20160607,000000,26.27,26.5592,26.27,26.39,7627,0
+SLG_I.US,D,20160608,000000,26.27,26.47,26.26,26.38,2818,0
+SLG_I.US,D,20160609,000000,26.4538,26.67,26.42,26.66,43401,0
+SLG_I.US,D,20160610,000000,26.65,26.69,26.28,26.28,9239,0
+SLG_I.US,D,20160613,000000,26.37,26.37,26.27,26.27,595,0
+SLG_I.US,D,20160614,000000,26.29,26.35,26.19,26.19,4945,0
+SLG_I.US,D,20160615,000000,26.24,26.57,26.24,26.24,3704,0
+SLG_I.US,D,20160616,000000,26.25,26.35,25.88,26.08,10803,0
+SLG_I.US,D,20160617,000000,26.2501,26.2501,26.2501,26.2501,527,0
+SLG_I.US,D,20160620,000000,26.31,26.52,26.31,26.46,5310,0
+SLG_I.US,D,20160621,000000,26.6899,26.6899,26.3717,26.3717,20161,0
+SLG_I.US,D,20160622,000000,26.34,26.61,26.34,26.61,14201,0
+SLG_I.US,D,20160623,000000,26.57,26.72,26.57,26.69,15701,0
+SLG_I.US,D,20160624,000000,26.2501,26.65,26.2501,26.55,2817,0
+SLG_I.US,D,20160627,000000,26.1,26.5,26,26,104755,0
+SLG_I.US,D,20160628,000000,26.49,26.585,25.65,26.24,125838,0
+SLG_I.US,D,20160629,000000,26,26.3,26,26.19,13013,0
+SLG_I.US,D,20160630,000000,26.17,26.4,26.116,26.1272,119782,0
+SLG_I.US,D,20160701,000000,26.04,26.275,25.805,25.98,8050,0
+SLG_I.US,D,20160705,000000,25.91,26.21,25.81,26.21,13872,0
+SLG_I.US,D,20160706,000000,26.02,26.08,25.87,25.89,10669,0
+SLG_I.US,D,20160707,000000,25.91,25.99,25.91,25.99,4546,0
+SLG_I.US,D,20160708,000000,26,26.1,25.94,26.02,4938,0
+SLG_I.US,D,20160711,000000,26.04,26.15,26,26.04,6371,0
+SLG_I.US,D,20160712,000000,26.07,26.17,26.04,26.05,7004,0
+SLG_I.US,D,20160713,000000,26.14,26.2,26,26.1,11813,0
+SLG_I.US,D,20160714,000000,26.1,26.28,26.07,26.25,6230,0
+SLG_I.US,D,20160715,000000,26.25,26.59,26.1623,26.46,27292,0
+SLG_I.US,D,20160718,000000,26.278,26.6042,26.278,26.46,8505,0
+SLG_I.US,D,20160719,000000,26.55,26.63,26.38,26.54,15166,0
+SLG_I.US,D,20160720,000000,26.56,26.72,26.54,26.72,7100,0
+SLG_I.US,D,20160721,000000,26.72,27.03,26.64,26.89,22480,0
+SLG_I.US,D,20160722,000000,26.99,26.99,26.61,26.85,10221,0
+SLG_I.US,D,20160725,000000,26.76,26.94,26.76,26.8,6731,0
+SLG_I.US,D,20160726,000000,26.8,26.88,26.71,26.755,86820,0
+SLG_I.US,D,20160727,000000,26.67,26.75,26.67,26.7499,152835,0
+SLG_I.US,D,20160728,000000,26.7,26.9,26.7,26.9,18393,0
+SLG_I.US,D,20160729,000000,26.93,27.01,26.91,26.93,15297,0
+SLG_I.US,D,20160801,000000,26.99,27.36,26.95,27.21,44550,0
+SLG_I.US,D,20160802,000000,27.19,27.25,27.13,27.13,9260,0
+SLG_I.US,D,20160803,000000,27.18,27.19,27,27,7687,0
+SLG_I.US,D,20160804,000000,27.09,27.15,26.99,27.1,7470,0
+SLG_I.US,D,20160805,000000,27.1,27.48,27,27.44,9085,0
+SLG_I.US,D,20160808,000000,27.25,27.5,27.14,27.5,9276,0
+SLG_I.US,D,20160809,000000,27.35,27.53,26.66,26.85,25878,0
+SLG_I.US,D,20160810,000000,26.61,26.82,26.54,26.65,8347,0
+SLG_I.US,D,20160811,000000,26.46,26.5,26.22,26.32,14250,0
+SLG_I.US,D,20160812,000000,26.33,26.37,26.28,26.37,8185,0
+SLG_I.US,D,20160815,000000,26.23,26.4,26.23,26.3883,5063,0
+SLG_I.US,D,20160816,000000,26.41,26.41,26.27,26.39,12426,0
+SLG_I.US,D,20160817,000000,26.38,26.49,26.38,26.46,14186,0
+SLG_I.US,D,20160818,000000,26.39,26.423,26.26,26.31,15933,0
+SLG_I.US,D,20160819,000000,26.14,26.32,26.14,26.31,9243,0
+SLG_I.US,D,20160822,000000,26.23,26.45,26.15,26.3,16943,0
+SLG_I.US,D,20160823,000000,26.28,26.28,26.2201,26.27,4731,0
+SLG_I.US,D,20160824,000000,26.2,26.269,26.15,26.24,70047,0
+SLG_I.US,D,20160825,000000,26.25,26.27,26.04,26.2,80125,0
+SLG_I.US,D,20160826,000000,26.11,26.23,26.08,26.23,5789,0
+SLG_I.US,D,20160829,000000,26.17,26.2,26.14,26.1499,3360,0
+SLG_I.US,D,20160830,000000,26.15,26.23,26.12,26.207,1743,0
+SLG_I.US,D,20160831,000000,26.2499,26.25,26.194,26.25,4149,0
+SLG_I.US,D,20160901,000000,26.25,26.38,26.23,26.23,14463,0
+SLG_I.US,D,20160902,000000,26.36,26.36,26.23,26.23,4949,0
+SLG_I.US,D,20160906,000000,26.1466,26.24,25.92,26.08,17526,0
+SLG_I.US,D,20160907,000000,26.141,26.19,26,26,5728,0
+SLG_I.US,D,20160908,000000,26,26.07,25.9892,26.07,3732,0
+SLG_I.US,D,20160909,000000,26,26,25.56,25.7047,7165,0
+SLG_I.US,D,20160912,000000,25.8238,26.203,25.8238,26.203,6617,0
+SLG_I.US,D,20160913,000000,25.78,26.19,25.76,26.13,4177,0
+SLG_I.US,D,20160914,000000,25.97,26.1788,25.81,25.82,4742,0
+SLG_I.US,D,20160915,000000,26.07,26.14,26.01,26.01,2384,0
+SLG_I.US,D,20160916,000000,25.71,25.8361,25.7,25.75,3456,0
+SLG_I.US,D,20160919,000000,25.87,25.95,25.87,25.95,4112,0
+SLG_I.US,D,20160920,000000,25.7,25.87,25.61,25.76,7914,0
+SLG_I.US,D,20160921,000000,25.76,26.5,25.76,26.5,41558,0
+SLG_I.US,D,20160922,000000,26.5,26.5,26.221,26.41,3548,0
+SLG_I.US,D,20160923,000000,26.5,26.8,26.5,26.67,6714,0
+SLG_I.US,D,20160926,000000,26.45,26.67,26.21,26.28,5876,0
+SLG_I.US,D,20160927,000000,26.19,26.59,26.19,26.52,8162,0
+SLG_I.US,D,20160928,000000,26.35,26.35,26.11,26.23,3314,0
+SLG_I.US,D,20160929,000000,26.25,26.6039,25.86,25.86,5223,0
+SLG_I.US,D,20160930,000000,26.05,26.39,25.87,26.39,12080,0
+SLG_I.US,D,20161003,000000,26.3,26.55,26.15,26.25,3537,0
+SLG_I.US,D,20161004,000000,26.36,26.36,26.01,26.01,6678,0
+SLG_I.US,D,20161005,000000,26,26,25.85,25.85,3294,0
+SLG_I.US,D,20161006,000000,25.85,26,25.8,25.92,10675,0
+SLG_I.US,D,20161007,000000,25.79,25.85,25.79,25.85,1921,0
+SLG_I.US,D,20161010,000000,25.89,25.89,25.56,25.77,5828,0
+SLG_I.US,D,20161011,000000,25.66,25.6927,25.33,25.33,5016,0
+SLG_I.US,D,20161012,000000,25.45,25.6,25.45,25.53,2741,0
+SLG_I.US,D,20161013,000000,25.49,25.59,25.48,25.59,3631,0
+SLG_I.US,D,20161014,000000,25.582,25.8388,25.582,25.68,3488,0
+SLG_I.US,D,20161017,000000,25.8,25.84,25.6396,25.81,19390,0
+SLG_I.US,D,20161018,000000,25.97,26.21,25.806,26.21,11326,0
+SLG_I.US,D,20161019,000000,26.13,26.6299,26.13,26.3,5990,0
+SLG_I.US,D,20161020,000000,26.2,26.2801,26.05,26.15,4846,0
+SLG_I.US,D,20161021,000000,26.05,26.64,26.05,26.64,12261,0
+SLG_I.US,D,20161024,000000,26.56,26.58,26.4307,26.57,5376,0
+SLG_I.US,D,20161025,000000,26.59,26.71,26.58,26.71,11878,0
+SLG_I.US,D,20161026,000000,26.672,26.672,26.248,26.248,1366,0
+SLG_I.US,D,20161027,000000,26.55,26.55,26.442,26.4899,1994,0
+SLG_I.US,D,20161028,000000,26.54,26.54,26.31,26.41,1605,0
+SLG_I.US,D,20161031,000000,26.41,26.42,25.955,25.99,8087,0
+SLG_I.US,D,20161102,000000,25.73,25.8202,25.51,25.59,52832,0
+SLG_I.US,D,20161103,000000,25.65,25.74,25.53,25.55,17420,0
+SLG_I.US,D,20161104,000000,25.69,25.84,25.6195,25.84,13137,0
+SLG_I.US,D,20161107,000000,25.98,26.09,25.5,25.59,30922,0
+SLG_I.US,D,20161108,000000,25.63,25.63,25.44,25.45,32117,0
+SLG_I.US,D,20161109,000000,25.35,25.55,25.24,25.26,21862,0
+SLG_I.US,D,20161110,000000,25.45,25.7548,24.81,25.25,25556,0
+SLG_I.US,D,20161111,000000,25.24,25.3,24.92,25.3,15819,0
+SLG_I.US,D,20161114,000000,25.24,25.25,25.0961,25.11,8086,0
+SLG_I.US,D,20161115,000000,25.4902,25.67,25.3336,25.6,7747,0
+SLG_I.US,D,20161116,000000,25.61,25.84,25.52,25.84,6315,0
+SLG_I.US,D,20161117,000000,25.6,25.6,25.5,25.53,7072,0
+SLG_I.US,D,20161118,000000,25.5,25.7341,25.5,25.5,15021,0
+SLG_I.US,D,20161121,000000,25.7499,25.7499,25.5,25.51,13199,0
+SLG_I.US,D,20161122,000000,25.73,26.12,25.73,25.89,56532,0
+SLG_I.US,D,20161123,000000,25.81,25.81,25.58,25.7,16303,0
+SLG_I.US,D,20161128,000000,25.5415,25.755,25.5415,25.6268,3414,0
+SLG_I.US,D,20161129,000000,25.59,25.59,25.5438,25.55,1698,0
+SLG_I.US,D,20161130,000000,25.52,25.52,25.26,25.439,43721,0
+SLG_I.US,D,20161201,000000,25.268,25.31,25.22,25.24,14065,0
+SLG_I.US,D,20161202,000000,25.23,25.457,25.16,25.16,7976,0
+SLG_I.US,D,20161205,000000,25.16,25.37,25.05,25.29,13003,0
+SLG_I.US,D,20161206,000000,25.11,25.4877,25.11,25.26,38082,0
+SLG_I.US,D,20161207,000000,25.19,25.319,25.19,25.21,3214,0
+SLG_I.US,D,20161208,000000,25.21,25.3062,25.19,25.25,7690,0
+SLG_I.US,D,20161209,000000,25.22,25.23,25.12,25.12,17268,0
+SLG_I.US,D,20161212,000000,25.13,25.215,25.12,25.15,14882,0
+SLG_I.US,D,20161213,000000,25.1143,25.248,25.1143,25.248,2253,0
+SLG_I.US,D,20161214,000000,25.17,25.1861,25.05,25.05,9719,0
+SLG_I.US,D,20161215,000000,25.05,25.74,25.05,25.59,14062,0
+SLG_I.US,D,20161216,000000,25.49,25.49,25.1,25.14,10946,0
+SLG_I.US,D,20161219,000000,25.21,25.45,25.16,25.3665,13388,0
+SLG_I.US,D,20161220,000000,25.29,25.4901,25.25,25.26,3652,0
+SLG_I.US,D,20161221,000000,25.2524,25.26,25.1631,25.21,9360,0
+SLG_I.US,D,20161222,000000,25.1332,25.29,25.1332,25.25,4449,0
+SLG_I.US,D,20161223,000000,25.2,25.22,25.14,25.14,5437,0
+SLG_I.US,D,20161227,000000,25.27,25.3799,25.17,25.2,11155,0
+SLG_I.US,D,20161228,000000,25.1001,25.25,25.1001,25.25,10470,0
+SLG_I.US,D,20161229,000000,24.93,25,24.91,24.94,13630,0
+SLG_I.US,D,20161230,000000,24.98,25.0145,24.92,24.94,7355,0
+SLG_I.US,D,20170103,000000,24.99,25.1,24.94,24.94,230253,0
+SLG_I.US,D,20170104,000000,24.93,25.15,24.92,24.99,238075,0
+SLG_I.US,D,20170105,000000,25.15,25.15,25.05,25.05,32716,0
+SLG_I.US,D,20170106,000000,24.97,25.07,24.95,25.01,22591,0
+SLG_I.US,D,20170109,000000,25.05,25.05,24.81,24.96,93929,0
+SLG_I.US,D,20170110,000000,25,25.1078,24.94,24.94,46564,0
+SLG_I.US,D,20170111,000000,25.0499,25.0499,24.86,24.93,20536,0
+SLG_I.US,D,20170112,000000,25,25.05,24.89,24.91,65595,0
+SLG_I.US,D,20170113,000000,24.95,25.05,24.91,24.99,33765,0
+SLG_I.US,D,20170117,000000,25,25.1,24.86,24.9,134615,0
+SLG_I.US,D,20170118,000000,24.97,24.997,24.93,24.95,14021,0
+SLG_I.US,D,20170119,000000,25.13,25.13,24.93,25.1,107271,0
+SLG_I.US,D,20170120,000000,24.96,25.125,24.69,24.82,1592925,0
+SLG_I.US,D,20170123,000000,25.06,25.1864,24.9,25.18,292897,0
+SLG_I.US,D,20170124,000000,25.1,25.18,25.06,25.18,29138,0
+SLG_I.US,D,20170125,000000,25.12,25.2,25.05,25.05,45880,0
+SLG_I.US,D,20170126,000000,25.05,25.12,25.0401,25.08,4864,0
+SLG_I.US,D,20170127,000000,25.08,25.18,25.06,25.1474,4310,0
+SLG_I.US,D,20170130,000000,25.1996,25.235,25.16,25.17,7449,0
+SLG_I.US,D,20170131,000000,25.1701,25.24,25.16,25.24,17222,0
+SLG_I.US,D,20170201,000000,25.16,25.9,25.16,25.86,137034,0
+SLG_I.US,D,20170202,000000,25.85,25.85,25.67,25.67,21161,0
+SLG_I.US,D,20170203,000000,25.68,25.75,25.41,25.45,31352,0
+SLG_I.US,D,20170206,000000,25.57,25.65,25.57,25.6,7074,0
+SLG_I.US,D,20170207,000000,25.401,25.5,25.401,25.44,5964,0
+SLG_I.US,D,20170208,000000,25.45,25.67,25.44,25.67,9694,0
+SLG_I.US,D,20170209,000000,25.58,25.85,25.58,25.75,5419,0
+SLG_I.US,D,20170210,000000,25.62,25.85,25.31,25.4,46635,0
+SLG_I.US,D,20170213,000000,25.26,25.38,25.25,25.34,16615,0
+SLG_I.US,D,20170214,000000,25.35,25.6,25.24,25.5,83465,0
+SLG_I.US,D,20170215,000000,25.36,25.55,25.36,25.43,4601,0
+SLG_I.US,D,20170216,000000,25.53,25.551,25.38,25.41,5806,0
+SLG_I.US,D,20170217,000000,25.44,25.5228,25.4,25.4,4216,0
+SLG_I.US,D,20170221,000000,25.37,25.56,25.37,25.56,9141,0
+SLG_I.US,D,20170222,000000,25.44,25.6,25.44,25.6,8668,0
+SLG_I.US,D,20170223,000000,25.52,25.5409,25.5,25.5,8847,0
+SLG_I.US,D,20170224,000000,25.44,25.5208,25.44,25.47,2810,0
+SLG_I.US,D,20170227,000000,25.48,25.48,25.42,25.42,5786,0
+SLG_I.US,D,20170228,000000,25.48,25.825,25.48,25.81,6178,0
+SLG_I.US,D,20170301,000000,25.4332,25.81,25.4332,25.8099,5060,0
+SLG_I.US,D,20170302,000000,25.83,25.85,25.601,25.601,2071,0
+SLG_I.US,D,20170303,000000,25.8,25.83,25.6384,25.685,2188,0
+SLG_I.US,D,20170306,000000,25.84,25.84,25.6761,25.79,2878,0
+SLG_I.US,D,20170307,000000,25.76,25.76,25.6845,25.7424,733,0
+SLG_I.US,D,20170308,000000,25.6457,25.75,25.47,25.47,8877,0
+SLG_I.US,D,20170309,000000,25.46,25.61,25.37,25.56,8912,0
+SLG_I.US,D,20170310,000000,25.6054,25.82,25.6,25.8,2266,0
+SLG_I.US,D,20170313,000000,25.75,25.75,25.75,25.75,218,0
+SLG_I.US,D,20170314,000000,25.69,25.7637,25.65,25.65,2325,0
+SLG_I.US,D,20170315,000000,25.65,25.69,25.65,25.67,3403,0
+SLG_I.US,D,20170316,000000,25.8,25.84,25.661,25.661,5709,0
+SLG_I.US,D,20170317,000000,25.72,25.81,25.6501,25.81,3250,0
+SLG_I.US,D,20170320,000000,25.79,25.81,25.7667,25.8,2399,0
+SLG_I.US,D,20170321,000000,25.75,25.8081,25.75,25.8,4579,0
+SLG_I.US,D,20170322,000000,25.7753,25.84,25.74,25.8,4388,0
+SLG_I.US,D,20170323,000000,25.7987,25.8316,25.7987,25.8315,600,0
+SLG_I.US,D,20170324,000000,25.794,25.95,25.794,25.9,36345,0
+SLG_I.US,D,20170327,000000,25.8327,25.85,25.8004,25.85,1306,0
+SLG_I.US,D,20170328,000000,25.85,25.85,25.79,25.8,43187,0
+SLG_I.US,D,20170329,000000,25.58,25.82,25.4109,25.42,40053,0
+SLG_I.US,D,20170330,000000,25.42,25.48,25.41,25.41,100139,0
+SLG_I.US,D,20170331,000000,25.46,25.5,25.355,25.5,21256,0
+SLG_I.US,D,20170403,000000,25.45,25.84,25.42,25.8,76692,0
+SLG_I.US,D,20170404,000000,25.959,26.0501,25.57,25.97,38003,0
+SLG_I.US,D,20170405,000000,26.08,26.1,25.72,25.99,29786,0
+SLG_I.US,D,20170406,000000,25.98,26.2,25.535,26.13,58531,0
+SLG_I.US,D,20170407,000000,26.16,26.18,26.04,26.18,8727,0
+SLG_I.US,D,20170410,000000,26.17,26.21,26.061,26.18,13896,0
+SLG_I.US,D,20170411,000000,26.07,26.1194,25.83,25.83,14951,0
+SLG_I.US,D,20170412,000000,25.65,26.0005,25.65,25.68,2743,0
+SLG_I.US,D,20170413,000000,25.6301,25.995,25.5,25.8,7145,0
+SLG_I.US,D,20170417,000000,25.61,25.8234,25.56,25.71,4749,0
+SLG_I.US,D,20170418,000000,25.75,25.76,25.7175,25.7175,1584,0
+SLG_I.US,D,20170419,000000,25.65,25.65,25.58,25.58,50545,0
+SLG_I.US,D,20170420,000000,25.59,25.8543,25.58,25.84,58127,0
+SLG_I.US,D,20170421,000000,25.65,25.84,25.63,25.74,6789,0
+SLG_I.US,D,20170424,000000,25.78,25.81,25.61,25.77,5246,0
+SLG_I.US,D,20170425,000000,25.8899,25.8899,25.76,25.8,1200,0
+SLG_I.US,D,20170426,000000,25.7668,25.7668,25.7588,25.7588,434,0
+SLG_I.US,D,20170427,000000,25.7,25.8,25.7,25.7999,77342,0
+SLG_I.US,D,20170428,000000,25.71,25.736,25.71,25.736,74526,0
+SLG_I.US,D,20170501,000000,25.6517,25.71,25.48,25.48,36964,0
+SLG_I.US,D,20170502,000000,25.4245,25.59,25.35,25.59,9867,0
+SLG_I.US,D,20170503,000000,25.44,25.5688,25.44,25.5,8911,0
+SLG_I.US,D,20170504,000000,25.4701,26.5,25.47,25.67,15518,0
+SLG_I.US,D,20170505,000000,25.65,25.96,25.53,25.9,13486,0
+SLG_I.US,D,20170508,000000,25.97,26.05,25.94,25.982,13638,0
+SLG_I.US,D,20170509,000000,25.967,26,25.92,25.9725,22863,0
+SLG_I.US,D,20170510,000000,25.94,25.99,25.94,25.98,3541,0
+SLG_I.US,D,20170511,000000,26,26,25.8118,25.84,11503,0
+SLG_I.US,D,20170515,000000,26.12,26.12,25.7838,25.85,4218,0
+SLG_I.US,D,20170516,000000,25.76,25.8672,25.65,25.7,52380,0
+SLG_I.US,D,20170517,000000,25.58,25.66,25.53,25.53,32726,0
+SLG_I.US,D,20170518,000000,25.52,25.65,25.5,25.5,114324,0
+SLG_I.US,D,20170519,000000,25.62,25.65,25.52,25.52,4619,0
+SLG_I.US,D,20170522,000000,25.5377,25.5377,25.44,25.52,3701,0
+SLG_I.US,D,20170523,000000,25.68,25.69,25.48,25.5207,15192,0
+SLG_I.US,D,20170524,000000,25.45,25.59,25.45,25.55,177806,0
+SLG_I.US,D,20170525,000000,25.5,25.54,25.48,25.49,4271,0
+SLG_I.US,D,20170526,000000,25.54,25.6118,25.53,25.56,3513,0
+SLG_I.US,D,20170530,000000,25.6599,25.6599,25.51,25.51,5691,0
+SLG_I.US,D,20170531,000000,25.52,25.52,25.36,25.49,6534,0
+SLG_I.US,D,20170601,000000,25.4797,25.49,25.4455,25.49,2129,0
+SLG_I.US,D,20170602,000000,25.47,25.57,25.431,25.5407,4801,0
+SLG_I.US,D,20170605,000000,25.5,25.5,25.5,25.5,142,0
+SLG_I.US,D,20170606,000000,25.53,25.76,25.46,25.76,6104,0
+SLG_I.US,D,20170607,000000,25.73,25.73,25.57,25.57,1812,0
+SLG_I.US,D,20170608,000000,25.54,25.6301,25.51,25.6301,12823,0
+SLG_I.US,D,20170609,000000,25.6305,25.6305,25.6305,25.6305,325,0
+SLG_I.US,D,20170612,000000,25.52,25.55,25.35,25.5,53978,0
+SLG_I.US,D,20170613,000000,25.47,25.5,25.36,25.41,36824,0
+SLG_I.US,D,20170614,000000,25.42,25.48,25.39,25.39,17420,0
+SLG_I.US,D,20170615,000000,25.4,25.4578,25.35,25.43,43280,0
+SLG_I.US,D,20170616,000000,25.44,25.47,25.42,25.47,5018,0
+SLG_I.US,D,20170619,000000,25.44,25.57,25.44,25.5,8098,0
+SLG_I.US,D,20170620,000000,25.51,25.6,25.51,25.5799,2321,0
+SLG_I.US,D,20170621,000000,25.645,25.73,25.57,25.71,14188,0
+SLG_I.US,D,20170622,000000,25.68,25.8,25.61,25.78,148446,0
+SLG_I.US,D,20170623,000000,25.73,25.73,25.66,25.66,9160,0
+SLG_I.US,D,20170626,000000,25.6916,25.75,25.621,25.65,34172,0
+SLG_I.US,D,20170627,000000,25.62,25.65,25.56,25.65,12989,0
+SLG_I.US,D,20170628,000000,25.29,25.29,25.2,25.27,13209,0
+SLG_I.US,D,20170629,000000,25.2,25.2,25.2,25.2,2019,0
+SLG_I.US,D,20170630,000000,25.18,25.23,25.18,25.1905,2272,0
+SLG_I.US,D,20170703,000000,25.2216,25.23,25.22,25.23,2387,0
+SLG_I.US,D,20170705,000000,25.23,25.29,25.21,25.23,21859,0
+SLG_I.US,D,20170706,000000,25.24,25.24,25.19,25.2,25234,0
+SLG_I.US,D,20170707,000000,25.22,25.33,25.2,25.33,16590,0
+SLG_I.US,D,20170710,000000,25.48,25.74,25.48,25.65,239181,0
+SLG_I.US,D,20170711,000000,25.69,25.85,25.6191,25.74,43406,0
+SLG_I.US,D,20170712,000000,25.78,25.95,25.75,25.82,38170,0
+SLG_I.US,D,20170713,000000,25.86,25.95,25.82,25.95,29761,0
+SLG_I.US,D,20170714,000000,25.95,26.34,25.95,26.33,45336,0
+SLG_I.US,D,20170717,000000,26.34,26.5,26.251,26.37,44255,0
+SLG_I.US,D,20170718,000000,26.38,26.39,26.11,26.17,40798,0
+SLG_I.US,D,20170719,000000,26.13,26.27,26.1,26.27,47364,0
+SLG_I.US,D,20170720,000000,26.27,26.27,26.06,26.11,30999,0
+SLG_I.US,D,20170721,000000,26.18,26.31,25.75,26.2,1203903,0
+SLG_I.US,D,20170724,000000,26.2,26.35,26.18,26.29,36085,0
+SLG_I.US,D,20170725,000000,26.24,26.24,26.12,26.17,8080,0
+SLG_I.US,D,20170726,000000,26.02,26.13,26.02,26.02,5926,0
+SLG_I.US,D,20170727,000000,25.94,26.2,25.94,26.13,18418,0
+SLG_I.US,D,20170728,000000,26.19,26.37,26.14,26.29,50792,0
+SLG_I.US,D,20170731,000000,26.29,26.29,26.125,26.13,7138,0
+SLG_I.US,D,20170801,000000,26.1,26.27,26.0312,26.18,9577,0
+SLG_I.US,D,20170802,000000,26.03,26.18,26.03,26.13,11056,0
+SLG_I.US,D,20170803,000000,26.08,26.15,26.08,26.15,17606,0
+SLG_I.US,D,20170804,000000,26.08,26.1,25.85,26.1,93982,0
+SLG_I.US,D,20170807,000000,26.03,26.35,25.87,26.35,72284,0
+SLG_I.US,D,20170808,000000,26.4,26.4,26.07,26.07,20750,0
+SLG_I.US,D,20170809,000000,26.05,26.08,25.93,26.08,8809,0
+SLG_I.US,D,20170810,000000,26.0253,26.0253,25.68,25.88,10452,0
+SLG_I.US,D,20170811,000000,25.35,25.949,25.35,25.89,9752,0
+SLG_I.US,D,20170814,000000,25.91,25.91,25.91,25.91,1044,0
+SLG_I.US,D,20170815,000000,26.04,26.04,25.7,25.76,4862,0
+SLG_I.US,D,20170816,000000,25.8879,26.0123,25.75,25.9833,22219,0
+SLG_I.US,D,20170817,000000,25.7036,26,25.7036,25.905,10965,0
+SLG_I.US,D,20170818,000000,25.7,25.71,25.66,25.66,3199,0
+SLG_I.US,D,20170821,000000,25.66,25.7579,25.34,25.42,20539,0
+SLG_I.US,D,20170822,000000,25.42,25.82,25.42,25.46,85164,0
+SLG_I.US,D,20170823,000000,25.42,25.6211,25.35,25.49,27353,0
+SLG_I.US,D,20170824,000000,25.48,25.5,25.37,25.45,9473,0
+SLG_I.US,D,20170825,000000,25.4264,25.6,25.4264,25.5,42891,0
+SLG_I.US,D,20170828,000000,25.5,25.59,25.5,25.53,37887,0
+SLG_I.US,D,20170829,000000,25.46,25.555,25.46,25.48,4769,0
+SLG_I.US,D,20170830,000000,25.53,25.64,25.5,25.63,8251,0
+SLG_I.US,D,20170831,000000,25.55,25.835,25.52,25.65,160760,0
+SLG_I.US,D,20170901,000000,25.62,25.7,25.57,25.58,3524,0
+SLG_I.US,D,20170905,000000,25.6192,25.7967,25.57,25.7678,5562,0
+SLG_I.US,D,20170906,000000,25.72,25.72,25.57,25.64,3520,0
+SLG_I.US,D,20170907,000000,25.66,25.74,25.57,25.65,6364,0
+SLG_I.US,D,20170908,000000,25.65,25.65,25.5,25.58,203426,0
+SLG_I.US,D,20170911,000000,25.6437,25.735,25.58,25.58,7464,0
+SLG_I.US,D,20170912,000000,25.58,25.64,25.58,25.64,3767,0
+SLG_I.US,D,20170913,000000,25.7371,25.7371,25.6574,25.66,1632,0
+SLG_I.US,D,20170914,000000,25.65,25.73,25.62,25.72,27840,0
+SLG_I.US,D,20170915,000000,25.7501,25.81,25.65,25.81,25674,0
+SLG_I.US,D,20170918,000000,25.75,25.82,25.75,25.7507,517,0
+SLG_I.US,D,20170919,000000,25.8,25.8131,25.65,25.65,23761,0
+SLG_I.US,D,20170920,000000,25.7394,25.8125,25.7394,25.8,6718,0
+SLG_I.US,D,20170921,000000,25.765,25.93,25.765,25.91,4831,0
+SLG_I.US,D,20170922,000000,25.8955,25.8955,25.67,25.74,7736,0
+SLG_I.US,D,20170925,000000,25.81,25.93,25.79,25.83,40050,0
+SLG_I.US,D,20170926,000000,25.748,25.82,25.74,25.82,3437,0
+SLG_I.US,D,20170927,000000,25.7906,25.97,25.75,25.97,4312,0
+SLG_I.US,D,20170928,000000,25.9,25.96,25.82,25.84,10774,0
+SLG_I.US,D,20170929,000000,25.55,25.55,25.3,25.3,37748,0
+SLG_I.US,D,20171002,000000,25.35,25.4225,25.34,25.34,38418,0
+SLG_I.US,D,20171003,000000,25.4151,25.42,25.3,25.3,50494,0
+SLG_I.US,D,20171004,000000,25.3,25.35,25.28,25.28,68379,0
+SLG_I.US,D,20171005,000000,25.35,25.35,25.25,25.265,24662,0
+SLG_I.US,D,20171006,000000,25.35,25.35,25.11,25.14,22196,0
+SLG_I.US,D,20171009,000000,25.14,25.17,25.13,25.13,22121,0
+SLG_I.US,D,20171010,000000,25.18,25.24,25.13,25.22,66940,0
+SLG_I.US,D,20171011,000000,25.15,25.22,25.14,25.15,40593,0
+SLG_I.US,D,20171012,000000,25.18,25.22,25.14,25.15,42284,0
+SLG_I.US,D,20171013,000000,25.16,25.21,25.15,25.17,70681,0
+SLG_I.US,D,20171016,000000,25.22,25.22,25.15,25.1511,16360,0
+SLG_I.US,D,20171017,000000,25.19,25.25,25.15,25.24,18660,0
+SLG_I.US,D,20171018,000000,25.2,25.27,25.191,25.27,5901,0
+SLG_I.US,D,20171019,000000,25.19,25.242,25.19,25.2306,3875,0
+SLG_I.US,D,20171020,000000,25.1898,25.29,25.18,25.27,15095,0
+SLG_I.US,D,20171023,000000,25.28,25.28,25.25,25.271,2638,0
+SLG_I.US,D,20171024,000000,25.25,25.25,25.22,25.23,15546,0
+SLG_I.US,D,20171025,000000,25.21,25.27,25.19,25.2241,9119,0
+SLG_I.US,D,20171026,000000,25.25,25.25,25.2205,25.25,6286,0
+SLG_I.US,D,20171027,000000,25.2454,25.2454,25.23,25.23,936,0
+SLG_I.US,D,20171030,000000,25.25,25.2997,25.23,25.27,10321,0
+SLG_I.US,D,20171031,000000,25.25,25.28,25.21,25.28,8131,0
+SLG_I.US,D,20171101,000000,25.253,25.27,25.253,25.27,2391,0
+SLG_I.US,D,20171102,000000,25.25,25.2786,25.24,25.24,3718,0
+SLG_I.US,D,20171103,000000,25.28,25.28,25.24,25.24,5902,0
+SLG_I.US,D,20171106,000000,25.28,25.28,25.21,25.28,13407,0
+SLG_I.US,D,20171107,000000,25.33,25.33,25.33,25.33,8562,0
+SLG_I.US,D,20171108,000000,25.26,25.33,25.26,25.32,35488,0
+SLG_I.US,D,20171109,000000,25.285,25.29,25.24,25.25,1173,0
+SLG_I.US,D,20171110,000000,25.25,25.33,25.25,25.2962,8113,0
+SLG_I.US,D,20171113,000000,25.3034,25.3034,25.26,25.2707,2086,0
+SLG_I.US,D,20171114,000000,25.29,25.32,25.24,25.3,72902,0
+SLG_I.US,D,20171115,000000,25.31,25.31,25.25,25.29,55837,0
+SLG_I.US,D,20171116,000000,25.29,25.29,25.2821,25.29,3163,0
+SLG_I.US,D,20171117,000000,25.29,25.31,25.24,25.27,11784,0
+SLG_I.US,D,20171120,000000,25.34,25.37,25.33,25.36,5842,0
+SLG_I.US,D,20171121,000000,25.36,25.39,25.3589,25.36,5228,0
+SLG_I.US,D,20171122,000000,25.356,25.4,25.356,25.4,6378,0
+SLG_I.US,D,20171124,000000,25.4,25.44,25.4,25.44,3288,0
+SLG_I.US,D,20171127,000000,25.41,25.425,25.35,25.41,41814,0
+SLG_I.US,D,20171128,000000,25.395,25.4012,25.34,25.4,83062,0
+SLG_I.US,D,20171129,000000,25.357,25.42,25.34,25.42,6402,0
+SLG_I.US,D,20171130,000000,25.42,25.42,25.34,25.41,8443,0
+SLG_I.US,D,20171201,000000,25.3211,25.48,25.32,25.48,6214,0
+SLG_I.US,D,20171204,000000,25.4215,25.5,25.37,25.4,28835,0
+SLG_I.US,D,20171205,000000,25.46,25.47,25.4421,25.47,2282,0
+SLG_I.US,D,20171206,000000,25.47,25.48,25.4668,25.48,2476,0
+SLG_I.US,D,20171207,000000,25.47,25.49,25.41,25.46,12831,0
+SLG_I.US,D,20171208,000000,25.4899,25.49,25.46,25.46,1759,0
+SLG_I.US,D,20171211,000000,25.46,25.46,25.421,25.4599,8603,0
+SLG_I.US,D,20171212,000000,25.421,25.5,25.421,25.4448,3890,0
+SLG_I.US,D,20171213,000000,25.46,25.46,25.41,25.42,14465,0
+SLG_I.US,D,20171214,000000,25.4,25.42,25.37,25.4,31743,0
+SLG_I.US,D,20171215,000000,25.4,25.45,25.385,25.4,98861,0
+SLG_I.US,D,20171218,000000,25.44,25.45,25.39,25.45,22152,0
+SLG_I.US,D,20171219,000000,25.42,25.45,25.42,25.45,4586,0
+SLG_I.US,D,20171220,000000,25.45,25.46,25.4,25.4,18112,0
+SLG_I.US,D,20171221,000000,25.403,25.45,25.403,25.45,3136,0
+SLG_I.US,D,20171222,000000,25.446,25.4499,25.4201,25.4499,3805,0
+SLG_I.US,D,20171226,000000,25.43,25.5,25.43,25.5,10379,0
+SLG_I.US,D,20171227,000000,25.49,25.49,25.411,25.47,6818,0
+SLG_I.US,D,20171228,000000,25.46,25.49,25.452,25.49,6945,0
+SLG_I.US,D,20171229,000000,25.08,26,24.9999,25.08,50088,0
+SLG_I.US,D,20180102,000000,25.04,25.08,25.02,25.05,22178,0
+SLG_I.US,D,20180103,000000,25.05,25.08,25.02,25.05,44918,0
+SLG_I.US,D,20180104,000000,25.07,25.08,25.05,25.05,12148,0
+SLG_I.US,D,20180105,000000,25.07,25.0954,25.061,25.08,8001,0
+SLG_I.US,D,20180108,000000,25.1,25.14,25.08,25.14,9872,0
+SLG_I.US,D,20180109,000000,25.14,25.14,25.1,25.14,53165,0
+SLG_I.US,D,20180110,000000,25.1,25.1499,25.1,25.14,12651,0
+SLG_I.US,D,20180111,000000,25.15,25.23,25.1467,25.23,7919,0
+SLG_I.US,D,20180112,000000,25.2,25.2,25.15,25.2,2948,0
+SLG_I.US,D,20180116,000000,25.2,25.2,25.1585,25.19,3141,0
+SLG_I.US,D,20180117,000000,25.19,25.24,25.115,25.18,11198,0
+SLG_I.US,D,20180118,000000,25.19,25.2,25.1173,25.2,10142,0
+SLG_I.US,D,20180119,000000,25.11,25.1608,25.04,25.06,27246,0
+SLG_I.US,D,20180122,000000,25.12,25.17,25.1,25.17,9297,0
+SLG_I.US,D,20180123,000000,25.17,25.19,25.12,25.18,16648,0
+SLG_I.US,D,20180124,000000,25.19,25.19,25.12,25.16,4457,0
+SLG_I.US,D,20180125,000000,25.1546,25.2,25.1501,25.16,9460,0
+SLG_I.US,D,20180126,000000,25.2,25.2,25.12,25.13,5463,0
+SLG_I.US,D,20180129,000000,25.18,25.2,25.13,25.13,51190,0
+SLG_I.US,D,20180130,000000,25.07,25.13,25.07,25.07,30786,0
+SLG_I.US,D,20180131,000000,25.175,25.18,25.1,25.18,6038,0
+SLG_I.US,D,20180201,000000,25.1285,25.14,25.06,25.07,10663,0
+SLG_I.US,D,20180202,000000,25.03,25.17,25.03,25.09,13945,0
+SLG_I.US,D,20180205,000000,25.01,25.12,25.01,25.035,28287,0
+SLG_I.US,D,20180206,000000,25.03,25.07,25,25.06,52233,0
+SLG_I.US,D,20180207,000000,25.055,25.11,25.055,25.11,4606,0
+SLG_I.US,D,20180208,000000,25.08,25.1086,25.0701,25.095,6431,0
+SLG_I.US,D,20180209,000000,25.07,25.12,24.9416,25.12,54243,0
+SLG_I.US,D,20180212,000000,25.1,25.12,25.1,25.1,11219,0
+SLG_I.US,D,20180213,000000,25.05,25.1,25,25,13329,0
+SLG_I.US,D,20180214,000000,25,25.0515,25,25.01,20282,0
+SLG_I.US,D,20180215,000000,25.021,25.1,25.01,25.1,8954,0
+SLG_I.US,D,20180216,000000,25.09,25.11,25.05,25.11,20690,0
+SLG_I.US,D,20180220,000000,25.11,25.19,25.05,25.18,20709,0
+SLG_I.US,D,20180221,000000,25.14,25.21,25.1,25.21,188199,0
+SLG_I.US,D,20180222,000000,25.18,25.196,25.15,25.15,26721,0
+SLG_I.US,D,20180223,000000,25.2052,25.26,25.2,25.2,2908,0
+SLG_I.US,D,20180226,000000,25.2,25.46,25.2,25.46,15831,0
+SLG_I.US,D,20180227,000000,25.37,25.5,25.17,25.3201,179583,0
+SLG_I.US,D,20180228,000000,25.33,25.52,25.33,25.5,38302,0
+SLG_I.US,D,20180301,000000,25.5,25.5,25.34,25.37,7254,0
+SLG_I.US,D,20180302,000000,25.3727,25.45,25.3727,25.45,4331,0
+SLG_I.US,D,20180305,000000,25.36,25.48,25.36,25.48,6775,0
+SLG_I.US,D,20180306,000000,25.48,25.5,25.465,25.49,2440,0
+SLG_I.US,D,20180307,000000,25.53,25.55,25.501,25.52,10788,0
+SLG_I.US,D,20180308,000000,25.54,25.56,25.54,25.56,3374,0
+SLG_I.US,D,20180309,000000,25.56,25.8,25.56,25.74,18495,0
+SLG_I.US,D,20180312,000000,25.79,25.8,25.55,25.7,3574,0
+SLG_I.US,D,20180313,000000,25.7,25.79,25.7,25.7458,6195,0
+SLG_I.US,D,20180314,000000,25.78,25.88,25.6644,25.83,9232,0
+SLG_I.US,D,20180315,000000,25.77,25.85,25.62,25.67,10673,0
+SLG_I.US,D,20180316,000000,25.6,25.82,25.6,25.73,2638,0
+SLG_I.US,D,20180319,000000,25.79,25.85,25.76,25.775,8976,0
+SLG_I.US,D,20180320,000000,25.83,25.85,25.615,25.7899,3911,0
+SLG_I.US,D,20180321,000000,25.818,25.9,25.76,25.865,4885,0
+SLG_I.US,D,20180322,000000,25.785,25.88,25.725,25.8799,6669,0
+SLG_I.US,D,20180323,000000,25.7792,25.805,25.73,25.73,2932,0
+SLG_I.US,D,20180326,000000,25.7434,25.84,25.73,25.83,5028,0
+SLG_I.US,D,20180327,000000,25.88,25.92,25.82,25.82,17695,0
+SLG_I.US,D,20180328,000000,25.81,25.85,25.7101,25.85,5827,0
+SLG_I.US,D,20180329,000000,25.45,25.49,25.25,25.49,22115,0
+SLG_I.US,D,20180402,000000,25.3387,25.47,25.25,25.35,14756,0
+SLG_I.US,D,20180403,000000,25.25,25.3,25.17,25.3,12532,0
+SLG_I.US,D,20180404,000000,25.27,25.27,25.2,25.26,4545,0
+SLG_I.US,D,20180405,000000,25.2,25.3,25.191,25.3,4298,0
+SLG_I.US,D,20180406,000000,25.2,25.3,25.19,25.3,4392,0
+SLG_I.US,D,20180409,000000,25.19,25.19,25.11,25.1699,11057,0
+SLG_I.US,D,20180410,000000,25.17,25.2389,25.13,25.13,4988,0
+SLG_I.US,D,20180411,000000,25.13,25.2,25.13,25.13,12207,0
+SLG_I.US,D,20180412,000000,25.24,25.24,25.1,25.1,8188,0
+SLG_I.US,D,20180413,000000,25.14,25.15,25.09,25.15,10636,0
+SLG_I.US,D,20180416,000000,25.2,25.2,25.1,25.13,5360,0
+SLG_I.US,D,20180417,000000,25.1,25.163,25.1,25.15,13907,0
+SLG_I.US,D,20180418,000000,25.11,25.18,25.08,25.18,29638,0
+SLG_I.US,D,20180419,000000,25.1,25.18,25.08,25.09,13325,0
+SLG_I.US,D,20180420,000000,25.155,25.22,25.08,25.21,21203,0
+SLG_I.US,D,20180423,000000,25.23,25.25,25.1385,25.23,3738,0
+SLG_I.US,D,20180424,000000,25.16,25.24,25.16,25.24,6933,0
+SLG_I.US,D,20180425,000000,25.22,25.23,25.1501,25.211,5960,0
+SLG_I.US,D,20180426,000000,25.22,25.23,25.12,25.19,4284,0
+SLG_I.US,D,20180427,000000,25.2152,25.24,25.2,25.23,2415,0
+SLG_I.US,D,20180430,000000,25.25,25.28,25.18,25.18,6205,0
+SLG_I.US,D,20180501,000000,25.2284,25.24,25.15,25.15,12519,0
+SLG_I.US,D,20180502,000000,25.21,25.27,25.15,25.2,66913,0
+SLG_I.US,D,20180503,000000,25.2,25.24,25.175,25.24,15692,0
+SLG_I.US,D,20180504,000000,25.15,25.27,25.15,25.22,107973,0
+SLG_I.US,D,20180507,000000,25.18,25.27,25.18,25.23,8429,0
+SLG_I.US,D,20180508,000000,25.2,25.23,25.2,25.21,6293,0
+SLG_I.US,D,20180509,000000,25.18,25.2344,25.18,25.2344,7702,0
+SLG_I.US,D,20180510,000000,25.2577,25.27,25.24,25.24,18226,0
+SLG_I.US,D,20180511,000000,25.2513,25.36,25.244,25.36,5070,0
+SLG_I.US,D,20180514,000000,25.281,25.38,25.281,25.33,2140,0
+SLG_I.US,D,20180515,000000,25.37,25.37,25.28,25.28,3363,0
+SLG_I.US,D,20180516,000000,25.37,25.38,25.19,25.28,7885,0
+SLG_I.US,D,20180517,000000,25.26,25.27,25.215,25.25,4125,0
+SLG_I.US,D,20180518,000000,25.22,25.3,25.21,25.21,2092,0
+SLG_I.US,D,20180521,000000,25.2617,25.2617,25.21,25.2345,7076,0
+SLG_I.US,D,20180522,000000,25.25,25.31,25.24,25.31,9236,0
+SLG_I.US,D,20180523,000000,25.24,25.29,25.24,25.29,4043,0
+SLG_I.US,D,20180524,000000,25.3,25.55,25.3,25.54,8400,0
+SLG_I.US,D,20180525,000000,25.75,25.75,25.45,25.5,2210,0
+SLG_I.US,D,20180529,000000,25.39,25.52,25.33,25.36,10517,0
+SLG_I.US,D,20180530,000000,25.35,25.44,25.35,25.4399,1309,0
+SLG_I.US,D,20180531,000000,25.36,25.42,25.36,25.42,3014,0
+SLG_I.US,D,20180601,000000,25.54,25.61,25.54,25.58,887,0
+SLG_I.US,D,20180604,000000,25.6,25.65,25.58,25.65,4089,0
+SLG_I.US,D,20180605,000000,25.6,25.68,25.45,25.6,13791,0
+SLG_I.US,D,20180606,000000,25.5453,25.76,25.5453,25.74,5362,0
+SLG_I.US,D,20180607,000000,25.75,25.76,25.69,25.71,13025,0
+SLG_I.US,D,20180608,000000,25.76,25.76,25.6201,25.725,11939,0
+SLG_I.US,D,20180611,000000,25.6883,25.7,25.68,25.68,6916,0
+SLG_I.US,D,20180612,000000,25.66,25.73,25.61,25.7131,4335,0
+SLG_I.US,D,20180613,000000,25.6359,25.77,25.62,25.77,5286,0
+SLG_I.US,D,20180614,000000,25.74,25.83,25.74,25.82,3165,0
+SLG_I.US,D,20180615,000000,25.8284,25.88,25.69,25.72,64701,0
+SLG_I.US,D,20180618,000000,25.72,25.8099,25.7,25.77,2809,0
+SLG_I.US,D,20180619,000000,25.7,25.7,25.59,25.67,18619,0
+SLG_I.US,D,20180620,000000,25.68,25.725,25.67,25.69,7206,0
+SLG_I.US,D,20180621,000000,25.69,25.7699,25.69,25.69,22088,0
+SLG_I.US,D,20180622,000000,25.749,25.75,25.6708,25.75,2046,0
+SLG_I.US,D,20180625,000000,25.65,25.75,25.65,25.71,4566,0
+SLG_I.US,D,20180626,000000,25.7038,25.7038,25.66,25.7,616,0
+SLG_I.US,D,20180627,000000,25.67,25.699,25.5892,25.699,3434,0
+SLG_I.US,D,20180628,000000,25.28,25.34,25.27,25.27,1957,0
+SLG_I.US,D,20180629,000000,25.23,25.42,25.23,25.24,7610,0
+SLG_I.US,D,20180702,000000,25.39,25.57,25.34,25.55,11596,0
+SLG_I.US,D,20180703,000000,25.56,25.65,25.55,25.65,9388,0
+SLG_I.US,D,20180705,000000,25.65,25.75,25.59,25.73,12901,0
+SLG_I.US,D,20180706,000000,25.8,25.89,25.72,25.85,8584,0
+SLG_I.US,D,20180709,000000,25.86,25.92,25.8,25.9,13245,0
+SLG_I.US,D,20180710,000000,25.85,25.89,25.85,25.88,3483,0
+SLG_I.US,D,20180711,000000,25.81,25.89,25.81,25.86,13809,0
+SLG_I.US,D,20180712,000000,25.84,25.87,25.74,25.87,19995,0
+SLG_I.US,D,20180713,000000,25.81,25.81,25.73,25.79,3116,0
+SLG_I.US,D,20180716,000000,25.8,25.8,25.5801,25.61,5522,0
+SLG_I.US,D,20180717,000000,25.61,25.643,25.45,25.54,9392,0
+SLG_I.US,D,20180718,000000,25.45,25.5062,25.25,25.25,9218,0
+SLG_I.US,D,20180719,000000,25.308,25.3999,25.2873,25.29,8502,0
+SLG_I.US,D,20180720,000000,25.29,25.58,25.29,25.58,21728,0
+SLG_I.US,D,20180723,000000,25.36,25.5492,25.36,25.37,3428,0
+SLG_I.US,D,20180724,000000,25.4369,25.5,25.37,25.4,32222,0
+SLG_I.US,D,20180725,000000,25.5477,25.5752,25.53,25.53,2339,0
+SLG_I.US,D,20180726,000000,25.5292,25.5292,25.5292,25.5292,440,0
+SLG_I.US,D,20180727,000000,25.5749,25.5749,25.4514,25.4514,1306,0
+SLG_I.US,D,20180730,000000,25.62,25.68,25.62,25.68,1955,0
+SLG_I.US,D,20180731,000000,25.67,25.68,25.55,25.65,19200,0
+SLG_I.US,D,20180801,000000,25.58,25.58,25.4,25.4,6694,0
+SLG_I.US,D,20180802,000000,25.421,25.51,25.42,25.51,2298,0
+SLG_I.US,D,20180803,000000,25.42,25.51,25.42,25.51,1240,0
+SLG_I.US,D,20180806,000000,25.46,25.5,25.45,25.4844,4309,0
+SLG_I.US,D,20180807,000000,25.45,25.54,25.45,25.5,2595,0
+SLG_I.US,D,20180808,000000,25.47,25.5,25.47,25.5,398,0
+SLG_I.US,D,20180809,000000,25.5502,25.6,25.52,25.6,2793,0
+SLG_I.US,D,20180810,000000,25.6,25.64,25.4,25.4,9606,0
+SLG_I.US,D,20180813,000000,25.41,25.47,25.41,25.44,3030,0
+SLG_I.US,D,20180814,000000,25.57,25.57,25.43,25.5585,1203,0
+SLG_I.US,D,20180815,000000,25.5347,25.54,25.5,25.53,1614,0
+SLG_I.US,D,20180816,000000,25.5317,25.6,25.48,25.51,2625,0
+SLG_I.US,D,20180817,000000,25.5,25.5411,25.5,25.5411,912,0
+SLG_I.US,D,20180820,000000,25.51,25.59,25.39,25.39,7304,0
+SLG_I.US,D,20180821,000000,25.43,25.4953,25.43,25.43,3706,0
+SLG_I.US,D,20180822,000000,25.53,25.57,25.44,25.46,1655,0
+SLG_I.US,D,20180823,000000,25.48,25.5,25.46,25.5,2835,0
+SLG_I.US,D,20180824,000000,25.525,25.58,25.49,25.58,4800,0
+SLG_I.US,D,20180827,000000,25.5655,25.67,25.54,25.67,6731,0
+SLG_I.US,D,20180828,000000,25.61,25.67,25.61,25.67,3752,0
+SLG_I.US,D,20180829,000000,25.64,25.64,25.47,25.48,6061,0
+SLG_I.US,D,20180830,000000,25.6599,25.6599,25.5553,25.5822,1346,0
+SLG_I.US,D,20180831,000000,25.63,25.65,25.541,25.65,1606,0
+SLG_I.US,D,20180904,000000,25.5,25.6412,25.5,25.54,5740,0
+SLG_I.US,D,20180905,000000,25.6,25.6,25.45,25.45,15110,0
+SLG_I.US,D,20180906,000000,25.4301,25.56,25.42,25.4507,23501,0
+SLG_I.US,D,20180907,000000,25.44,25.4413,25.42,25.42,9823,0
+SLG_I.US,D,20180910,000000,25.42,25.475,25.42,25.475,11706,0
+SLG_I.US,D,20180911,000000,25.48,25.58,25.48,25.53,11967,0
+SLG_I.US,D,20180912,000000,25.46,25.65,25.46,25.62,127762,0
+SLG_I.US,D,20180913,000000,25.62,25.62,25.53,25.62,60008,0
+SLG_I.US,D,20180914,000000,25.6,25.625,25.53,25.53,1985,0
+SLG_I.US,D,20180917,000000,25.56,25.57,25.53,25.53,10239,0
+SLG_I.US,D,20180918,000000,25.53,25.63,25.46,25.46,6426,0
+SLG_I.US,D,20180919,000000,25.46,25.56,25.45,25.45,7184,0
+SLG_I.US,D,20180920,000000,25.45,25.49,25.45,25.48,6870,0
+SLG_I.US,D,20180921,000000,25.46,25.55,25.46,25.5,3621,0
+SLG_I.US,D,20180924,000000,25.47,25.6,25.43,25.565,4036,0
+SLG_I.US,D,20180925,000000,25.56,25.58,25.46,25.47,8037,0
+SLG_I.US,D,20180926,000000,25.47,25.56,25.47,25.485,3299,0
+SLG_I.US,D,20180927,000000,25.13,25.195,25.13,25.15,14063,0
+SLG_I.US,D,20180928,000000,25.14,25.17,25.03,25.04,28466,0
+SLG_I.US,D,20181001,000000,25.04,25.11,24.94,25.06,24373,0
+SLG_I.US,D,20181002,000000,25.0848,25.1,25,25.07,17932,0
+SLG_I.US,D,20181003,000000,25.01,25.0594,25,25.017,30626,0
+SLG_I.US,D,20181004,000000,25.02,25.041,24.89,25.03,39407,0
+SLG_I.US,D,20181005,000000,25,25.0372,24.8654,24.94,41526,0
+SLG_I.US,D,20181008,000000,24.89,25.0482,24.87,24.91,70602,0
+SLG_I.US,D,20181009,000000,24.96,24.979,24.84,24.93,69938,0
+SLG_I.US,D,20181010,000000,24.85,24.93,24.71,24.8,124185,0
+SLG_I.US,D,20181011,000000,24.9,24.9,24.79,24.8,60405,0
+SLG_I.US,D,20181012,000000,24.89,24.9,24.8,24.89,88377,0
+SLG_I.US,D,20181015,000000,24.89,24.94,24.82,24.86,86227,0
+SLG_I.US,D,20181016,000000,24.94,24.94,24.81,24.9,43338,0
+SLG_I.US,D,20181017,000000,24.94,24.95,24.84,24.87,42888,0
+SLG_I.US,D,20181018,000000,24.9,25.02,24.9,25.02,82840,0
+SLG_I.US,D,20181019,000000,25.02,25.07,24.76,24.76,1468584,0
+SLG_I.US,D,20181022,000000,24.76,24.82,24.74,24.78,145291,0
+SLG_I.US,D,20181023,000000,24.76,24.8,24.69,24.79,55582,0
+SLG_I.US,D,20181024,000000,24.82,24.82,24.67,24.71,124397,0
+SLG_I.US,D,20181025,000000,24.71,24.78,24.68,24.7,13372,0
+SLG_I.US,D,20181026,000000,24.68,24.7244,24.61,24.63,13014,0
+SLG_I.US,D,20181029,000000,24.715,24.715,24.57,24.65,106100,0
+SLG_I.US,D,20181030,000000,24.64,24.775,24.64,24.775,4734,0
+SLG_I.US,D,20181031,000000,24.76,24.78,24.71,24.72,8798,0
+SLG_I.US,D,20181101,000000,24.78,24.78,24.671,24.68,6167,0
+SLG_I.US,D,20181102,000000,24.7,24.7,24.6172,24.62,15642,0
+SLG_I.US,D,20181105,000000,24.6662,24.6848,24.5955,24.62,16163,0
+SLG_I.US,D,20181106,000000,24.6541,24.77,24.62,24.77,16531,0
+SLG_I.US,D,20181107,000000,24.77,24.8099,24.65,24.66,12889,0
+SLG_I.US,D,20181108,000000,24.69,24.7314,24.65,24.675,8062,0
+SLG_I.US,D,20181109,000000,24.67,24.77,24.6665,24.69,6428,0
+SLG_I.US,D,20181112,000000,24.691,24.746,24.625,24.65,14816,0
+SLG_I.US,D,20181113,000000,24.6664,24.7851,24.62,24.625,14006,0
+SLG_I.US,D,20181114,000000,24.78,24.78,24.62,24.68,33708,0
+SLG_I.US,D,20181115,000000,24.64,24.7077,24.56,24.56,18000,0
+SLG_I.US,D,20181116,000000,24.62,24.62,24.56,24.61,6798,0
+SLG_I.US,D,20181119,000000,24.65,24.66,24.57,24.66,11419,0
+SLG_I.US,D,20181120,000000,24.58,24.64,24.275,24.45,43694,0
+SLG_I.US,D,20181121,000000,24.53,24.58,24.4414,24.5166,108824,0
+SLG_I.US,D,20181123,000000,24.5,24.5,24.34,24.47,3335,0
+SLG_I.US,D,20181126,000000,24.58,24.59,24.365,24.37,6835,0
+SLG_I.US,D,20181127,000000,24.36,24.4597,24.36,24.4597,2684,0
+SLG_I.US,D,20181128,000000,24.5299,24.53,24.43,24.5,17953,0
+SLG_I.US,D,20181129,000000,24.54,24.59,24.505,24.54,15664,0
+SLG_I.US,D,20181130,000000,24.44,24.72,24.43,24.62,29889,0
+SLG_I.US,D,20181203,000000,24.65,24.66,24.58,24.59,5667,0
+SLG_I.US,D,20181204,000000,24.65,24.71,24.355,24.37,59681,0
+SLG_I.US,D,20181206,000000,24.3,24.55,24.3,24.55,21427,0
+SLG_I.US,D,20181207,000000,24.55,24.7,24.55,24.65,24955,0
+SLG_I.US,D,20181210,000000,24.6231,24.77,24.48,24.77,24295,0
+SLG_I.US,D,20181211,000000,24.82,24.82,24.58,24.8,7670,0
+SLG_I.US,D,20181212,000000,24.81,24.99,24.7,24.92,34109,0
+SLG_I.US,D,20181213,000000,24.85,25.03,24.85,24.91,17934,0
+SLG_I.US,D,20181214,000000,24.85,25.08,24.85,24.99,4451,0
+SLG_I.US,D,20181217,000000,25.0128,25.0128,24.63,24.71,24911,0
+SLG_I.US,D,20181218,000000,24.72,24.8899,24.7,24.75,17209,0
+SLG_I.US,D,20181219,000000,24.8,24.85,24.7,24.8,64259,0
+SLG_I.US,D,20181220,000000,24.8,25.04,24.71,24.8,77520,0
+SLG_I.US,D,20181221,000000,24.8603,24.97,24.65,24.97,157530,0
+SLG_I.US,D,20181224,000000,24.95,24.97,24.7117,24.8001,10841,0
+SLG_I.US,D,20181226,000000,24.9,24.9,24.7064,24.855,12123,0
+SLG_I.US,D,20181227,000000,24.75,25.05,24.75,25.025,32356,0
+SLG_I.US,D,20181228,000000,24.9269,25.23,24.9269,24.99,15330,0
+SLG_I.US,D,20181231,000000,24.65,25.25,24.6,25.23,25311,0
+SLG_I.US,D,20190102,000000,25.01,25.43,25.01,25.25,11909,0
+SLG_I.US,D,20190103,000000,25.13,25.24,25.12,25.2,9498,0
+SLG_I.US,D,20190104,000000,25.25,25.55,25.2,25.465,15863,0
+SLG_I.US,D,20190107,000000,25.4,25.41,25.3106,25.4,3458,0
+SLG_I.US,D,20190108,000000,25.28,25.49,25.28,25.38,5042,0
+SLG_I.US,D,20190109,000000,25.28,25.43,25.28,25.43,4823,0
+SLG_I.US,D,20190110,000000,25.32,25.4,25.28,25.4,4133,0
+SLG_I.US,D,20190111,000000,25.4,25.4,25.28,25.34,3628,0
+SLG_I.US,D,20190114,000000,25.28,25.4,25.28,25.3,8003,0
+SLG_I.US,D,20190115,000000,25.38,25.4,25.3,25.39,6131,0
+SLG_I.US,D,20190116,000000,25.4,25.4,25.3,25.3,6029,0
+SLG_I.US,D,20190117,000000,25.3,25.305,25.16,25.305,2863,0
+SLG_I.US,D,20190118,000000,25.225,25.4,25.21,25.4,6916,0
+SLG_I.US,D,20190122,000000,25.3,25.3,25.2229,25.2626,2137,0
+SLG_I.US,D,20190123,000000,25.2001,25.27,25.2,25.27,932,0
+SLG_I.US,D,20190124,000000,25.24,25.25,25.212,25.25,7195,0
+SLG_I.US,D,20190125,000000,25.43,25.43,25.25,25.28,3350,0
+SLG_I.US,D,20190128,000000,25.25,25.43,25.25,25.43,5054,0
+SLG_I.US,D,20190129,000000,25.35,25.43,25.3,25.37,14255,0
+SLG_I.US,D,20190130,000000,25.33,25.43,25.32,25.36,2620,0
+SLG_I.US,D,20190131,000000,25.37,25.97,25.37,25.97,101624,0
+SLG_I.US,D,20190201,000000,25.73,25.73,25.4944,25.55,29238,0
+SLG_I.US,D,20190204,000000,25.4885,25.523,25.4649,25.523,2651,0
+SLG_I.US,D,20190205,000000,25.5149,25.7,25.5116,25.7,4611,0
+SLG_I.US,D,20190206,000000,25.55,25.9,25.55,25.9,6548,0
+SLG_I.US,D,20190207,000000,25.7266,25.7266,25.6,25.7,8291,0
+SLG_I.US,D,20190208,000000,25.8975,25.8975,25.6,25.6976,29667,0
+SLG_I.US,D,20190211,000000,25.764,25.82,25.76,25.76,5388,0
+SLG_I.US,D,20190212,000000,25.8,25.8,25.6854,25.77,4285,0
+SLG_I.US,D,20190213,000000,25.73,25.73,25.68,25.7,4621,0
+SLG_I.US,D,20190214,000000,25.73,25.73,25.553,25.65,7255,0
+SLG_I.US,D,20190215,000000,25.75,25.9059,25.65,25.7,2104,0
+SLG_I.US,D,20190219,000000,25.56,25.7229,25.51,25.63,10168,0
+SLG_I.US,D,20190220,000000,25.53,25.6775,25.53,25.6775,4544,0
+SLG_I.US,D,20190221,000000,25.57,25.67,25.57,25.67,7937,0
+SLG_I.US,D,20190222,000000,25.6,25.72,25.6,25.65,23238,0
+SLG_I.US,D,20190225,000000,25.6,25.69,25.56,25.65,15131,0
+SLG_I.US,D,20190226,000000,25.65,25.745,25.6,25.74,7963,0
+SLG_I.US,D,20190227,000000,25.74,25.79,25.62,25.73,3590,0
+SLG_I.US,D,20190228,000000,25.78,25.93,25.57,25.93,132293,0
+SLG_I.US,D,20190301,000000,25.88,25.89,25.75,25.79,19357,0
+SLG_I.US,D,20190304,000000,25.81,25.81,25.771,25.81,3492,0
+SLG_I.US,D,20190305,000000,25.76,25.82,25.76,25.8,16216,0
+SLG_I.US,D,20190306,000000,25.7787,25.79,25.71,25.75,11870,0
+SLG_I.US,D,20190307,000000,25.75,25.75,25.71,25.75,2639,0
+SLG_I.US,D,20190308,000000,25.76,25.8,25.75,25.75,11623,0
+SLG_I.US,D,20190311,000000,25.75,25.814,25.71,25.8,20719,0
+SLG_I.US,D,20190312,000000,25.76,25.825,25.71,25.82,7528,0
+SLG_I.US,D,20190313,000000,25.7997,25.85,25.7916,25.82,5864,0
+SLG_I.US,D,20190314,000000,25.835,25.84,25.7502,25.81,16500,0
+SLG_I.US,D,20190315,000000,25.77,25.86,25.72,25.81,6260,0
+SLG_I.US,D,20190318,000000,25.84,25.92,25.81,25.92,13025,0
+SLG_I.US,D,20190319,000000,25.8861,25.89,25.83,25.89,2551,0
+SLG_I.US,D,20190320,000000,25.9,25.94,25.84,25.94,5619,0
+SLG_I.US,D,20190321,000000,25.94,25.94,25.85,25.92,4698,0
+SLG_I.US,D,20190322,000000,25.8601,25.91,25.8601,25.91,2472,0
+SLG_I.US,D,20190325,000000,25.91,25.97,25.8669,25.96,11621,0
+SLG_I.US,D,20190326,000000,25.9529,26.2,25.9529,26.2,7748,0
+SLG_I.US,D,20190327,000000,26.15,26.15,26.12,26.13,8109,0
+SLG_I.US,D,20190328,000000,25.99,26,25.83,25.84,44752,0
+SLG_I.US,D,20190329,000000,25.84,26.1,25.76,25.82,88989,0
+SLG_I.US,D,20190401,000000,25.81,25.94,25.75,25.9,9105,0
+SLG_I.US,D,20190402,000000,25.75,25.9,25.6805,25.7,14437,0
+SLG_I.US,D,20190403,000000,25.72,25.8391,25.6,25.6,12862,0
+SLG_I.US,D,20190404,000000,25.65,25.7244,25.64,25.7244,6240,0
+SLG_I.US,D,20190405,000000,25.719,25.75,25.67,25.6839,7777,0
+SLG_I.US,D,20190408,000000,25.71,25.72,25.61,25.61,6454,0
+SLG_I.US,D,20190409,000000,25.65,25.65,25.55,25.6,8789,0
+SLG_I.US,D,20190410,000000,25.6,25.614,25.56,25.61,28872,0
+SLG_I.US,D,20190411,000000,25.64,25.64,25.58,25.6,24645,0
+SLG_I.US,D,20190412,000000,25.58,25.62,25.57,25.6,16691,0
+SLG_I.US,D,20190415,000000,25.68,25.69,25.65,25.69,8674,0
+SLG_I.US,D,20190416,000000,25.61,25.72,25.61,25.66,6708,0
+SLG_I.US,D,20190417,000000,25.66,25.66,25.62,25.65,6564,0
+SLG_I.US,D,20190418,000000,25.6742,25.71,25.6,25.61,32291,0
+SLG_I.US,D,20190422,000000,25.61,25.71,25.61,25.71,6591,0
+SLG_I.US,D,20190423,000000,25.63,25.71,25.58,25.63,29370,0
+SLG_I.US,D,20190424,000000,25.62,25.7,25.62,25.69,12335,0
+SLG_I.US,D,20190425,000000,25.6678,25.69,25.65,25.69,16518,0
+SLG_I.US,D,20190426,000000,25.69,25.69,25.58,25.6,29738,0
+SLG_I.US,D,20190429,000000,25.581,25.61,25.55,25.6,9511,0
+SLG_I.US,D,20190430,000000,25.6,25.63,25.599,25.62,90756,0
+SLG_I.US,D,20190501,000000,25.6921,25.6921,25.59,25.5919,9439,0
+SLG_I.US,D,20190502,000000,25.6389,25.6389,25.52,25.53,13365,0
+SLG_I.US,D,20190503,000000,25.52,25.5883,25.52,25.52,6979,0
+SLG_I.US,D,20190506,000000,25.51,25.5703,25.47,25.5,3628,0
+SLG_I.US,D,20190507,000000,25.49,25.52,25.46,25.49,26643,0
+SLG_I.US,D,20190508,000000,25.4883,25.56,25.4554,25.56,12553,0
+SLG_I.US,D,20190509,000000,25.531,25.55,25.5199,25.5199,4408,0
+SLG_I.US,D,20190510,000000,25.5,25.56,25.5,25.5518,8511,0
+SLG_I.US,D,20190513,000000,25.5,25.5062,25.4,25.46,13602,0
+SLG_I.US,D,20190514,000000,25.54,25.54,25.5,25.5,4224,0
+SLG_I.US,D,20190515,000000,25.513,25.65,25.513,25.65,6195,0
+SLG_I.US,D,20190516,000000,25.6499,25.71,25.6497,25.71,6433,0
+SLG_I.US,D,20190517,000000,25.71,25.73,25.68,25.71,14517,0
+SLG_I.US,D,20190520,000000,25.67,25.71,25.6522,25.69,3107,0
+SLG_I.US,D,20190521,000000,25.6523,25.75,25.6523,25.75,11423,0
+SLG_I.US,D,20190522,000000,25.7301,25.79,25.73,25.79,5133,0
+SLG_I.US,D,20190523,000000,25.75,25.79,25.685,25.79,5130,0
+SLG_I.US,D,20190524,000000,25.78,25.83,25.735,25.83,7300,0
+SLG_I.US,D,20190528,000000,25.7952,25.83,25.76,25.82,8396,0
+SLG_I.US,D,20190529,000000,25.7905,25.83,25.7905,25.81,9697,0
+SLG_I.US,D,20190530,000000,25.83,25.88,25.75,25.88,8353,0
+SLG_I.US,D,20190531,000000,25.92,26.04,25.8,26.04,79878,0
+SLG_I.US,D,20190603,000000,26,26,25.91,25.91,7156,0
+SLG_I.US,D,20190604,000000,26.009,26.01,25.9807,25.99,3129,0
+SLG_I.US,D,20190605,000000,25.86,25.97,25.86,25.94,3147,0
+SLG_I.US,D,20190606,000000,25.96,26,25.96,25.99,3371,0
+SLG_I.US,D,20190607,000000,26,26.01,25.98,26.01,1388,0
+SLG_I.US,D,20190610,000000,25.94,26.01,25.9301,26.01,4560,0
+SLG_I.US,D,20190611,000000,25.935,26.01,25.8967,26.01,6611,0
+SLG_I.US,D,20190612,000000,25.9244,26.01,25.791,26.01,13337,0
+SLG_I.US,D,20190613,000000,26.01,26.01,25.9,25.99,4836,0
+SLG_I.US,D,20190614,000000,26.01,26.02,25.94,26.02,3121,0
+SLG_I.US,D,20190617,000000,26,26.05,25.86,26.02,14504,0
+SLG_I.US,D,20190618,000000,26.09,26.13,25.86,25.92,7929,0
+SLG_I.US,D,20190619,000000,25.95,26.2,25.87,25.87,3952,0
+SLG_I.US,D,20190620,000000,26.05,26.19,26.024,26.04,5090,0
+SLG_I.US,D,20190621,000000,26.01,26.2,26.01,26.17,3377,0
+SLG_I.US,D,20190624,000000,26.1863,26.1863,25.94,26.01,7059,0
+SLG_I.US,D,20190625,000000,25.95,26.065,25.89,25.94,13032,0
+SLG_I.US,D,20190626,000000,26.07,26.11,26.0586,26.11,1986,0
+SLG_I.US,D,20190627,000000,25.74,25.81,25.74,25.75,1563,0
+SLG_I.US,D,20190628,000000,25.64,26.08,25.64,26.03,105646,0
+SLG_I.US,D,20190701,000000,25.83,26.03,25.83,26.03,6309,0
+SLG_I.US,D,20190702,000000,25.95,26.1,25.95,25.96,3320,0
+SLG_I.US,D,20190703,000000,25.98,26.02,25.96,26.02,1836,0
+SLG_I.US,D,20190705,000000,26.0624,26.0624,26,26.02,1407,0
+SLG_I.US,D,20190708,000000,26.04,26.04,26,26.02,1766,0
+SLG_I.US,D,20190709,000000,26.0639,26.07,26.02,26.02,1037,0
+SLG_I.US,D,20190710,000000,26,26.09,25.93,25.93,10234,0
+SLG_I.US,D,20190711,000000,26.03,26.03,25.95,25.98,1714,0
+SLG_I.US,D,20190712,000000,26.09,26.09,26.09,26.09,281,0
+SLG_I.US,D,20190715,000000,26.09,26.09,25.91,25.93,29892,0
+SLG_I.US,D,20190716,000000,25.99,26.06,25.9,26.06,10121,0
+SLG_I.US,D,20190717,000000,25.93,26.0752,25.93,26.07,7247,0
+SLG_I.US,D,20190718,000000,26.1,26.1,26.075,26.1,1475,0
+SLG_I.US,D,20190719,000000,26.11,26.11,25.95,25.96,9223,0
+SLG_I.US,D,20190722,000000,25.95,25.95,25.91,25.91,6774,0
+SLG_I.US,D,20190723,000000,25.92,26.05,25.8941,25.95,4523,0
+SLG_I.US,D,20190724,000000,26.04,26.1,25.94,25.94,9999,0
+SLG_I.US,D,20190725,000000,25.94,26.11,25.91,25.95,7893,0
+SLG_I.US,D,20190726,000000,25.95,26.05,25.87,26.05,5247,0
+SLG_I.US,D,20190729,000000,25.9962,25.9962,25.95,25.95,1793,0
+SLG_I.US,D,20190730,000000,26.03,26.03,25.9122,25.99,12448,0
+SLG_I.US,D,20190731,000000,26.02,26.3971,25.95,26.13,104716,0
+SLG_I.US,D,20190801,000000,26.19,26.19,25.88,25.88,5602,0
+SLG_I.US,D,20190802,000000,25.93,25.97,25.88,25.8824,3072,0
+SLG_I.US,D,20190805,000000,25.84,25.86,25.64,25.68,10077,0
+SLG_I.US,D,20190806,000000,25.6829,25.6829,25.65,25.68,3833,0
+SLG_I.US,D,20190807,000000,25.69,25.78,25.55,25.72,11285,0
+SLG_I.US,D,20190808,000000,25.61,25.82,25.61,25.81,4268,0
+SLG_I.US,D,20190809,000000,25.75,25.7861,25.75,25.7861,2242,0
+SLG_I.US,D,20190812,000000,25.75,25.81,25.75,25.81,2680,0
+SLG_I.US,D,20190813,000000,25.8849,25.975,25.881,25.975,4628,0
+SLG_I.US,D,20190814,000000,26,26,25.77,25.82,35995,0
+SLG_I.US,D,20190815,000000,26.04,26.04,25.87,25.95,3127,0
+SLG_I.US,D,20190816,000000,26.01,26.01,25.875,25.94,3201,0
+SLG_I.US,D,20190819,000000,25.97,25.9761,25.85,25.9,4687,0
+SLG_I.US,D,20190820,000000,25.933,25.9387,25.78,25.8,13362,0
+SLG_I.US,D,20190821,000000,25.89,26,25.88,26,6311,0
+SLG_I.US,D,20190822,000000,26.01,26.01,25.93,26.01,4434,0
+SLG_I.US,D,20190823,000000,25.85,25.85,25.73,25.79,59896,0
+SLG_I.US,D,20190826,000000,25.75,25.8,25.75,25.8,10846,0
+SLG_I.US,D,20190827,000000,25.76,25.83,25.4,25.82,367304,0
+SLG_I.US,D,20190828,000000,25.78,25.79,25.43,25.7,271966,0
+SLG_I.US,D,20190829,000000,25.72,25.77,25.5,25.73,38598,0
+SLG_I.US,D,20190830,000000,25.7,25.8,25.67,25.73,96093,0
+SLG_I.US,D,20190903,000000,25.7,25.72,25.66,25.72,5683,0
+SLG_I.US,D,20190904,000000,25.75,25.79,25.72,25.79,6393,0
+SLG_I.US,D,20190905,000000,25.79,25.8,25.75,25.78,2656,0
+SLG_I.US,D,20190906,000000,25.72,25.79,25.68,25.77,9583,0
+SLG_I.US,D,20190909,000000,25.75,25.77,25.7,25.76,4413,0
+SLG_I.US,D,20190910,000000,25.7524,25.76,25.7,25.76,2738,0
+SLG_I.US,D,20190911,000000,25.75,25.84,25.7375,25.84,8836,0
+SLG_I.US,D,20190912,000000,25.85,25.93,25.85,25.92,8177,0
+SLG_I.US,D,20190913,000000,25.82,25.92,25.71,25.81,2333,0
+SLG_I.US,D,20190916,000000,25.7317,25.89,25.7317,25.83,6625,0
+SLG_I.US,D,20190917,000000,25.83,25.89,25.74,25.89,10153,0
+SLG_I.US,D,20190918,000000,25.89,25.92,25.89,25.92,2007,0
+SLG_I.US,D,20190919,000000,25.9376,26.14,25.9376,26.13,10551,0
+SLG_I.US,D,20190920,000000,26.13,26.13,26.0924,26.1,1445,0
+SLG_I.US,D,20190923,000000,26.18,26.18,25.97,26,10890,0
+SLG_I.US,D,20190924,000000,26.1135,26.2,26.0522,26.2,3426,0
+SLG_I.US,D,20190925,000000,26.2,26.2,26.12,26.12,4753,0
+SLG_I.US,D,20190926,000000,26.2,26.215,26,26,10567,0
+SLG_I.US,D,20190927,000000,25.65,25.99,25.65,25.96,13133,0
+SLG_I.US,D,20190930,000000,25.96,26.41,25.85,25.99,115230,0
+SLG_I.US,D,20191001,000000,25.96,26.0354,25.8845,25.98,2943,0
+SLG_I.US,D,20191002,000000,25.83,25.9588,25.75,25.77,4455,0
+SLG_I.US,D,20191003,000000,25.75,25.83,25.7,25.75,1753,0
+SLG_I.US,D,20191004,000000,25.88,25.88,25.77,25.77,1980,0
+SLG_I.US,D,20191007,000000,25.7,25.815,25.61,25.68,19799,0
+SLG_I.US,D,20191008,000000,25.65,25.65,25.62,25.65,9390,0
+SLG_I.US,D,20191009,000000,25.7,25.7,25.62,25.62,3512,0
+SLG_I.US,D,20191010,000000,25.74,25.74,25.64,25.7062,20791,0
+SLG_I.US,D,20191011,000000,25.7718,25.87,25.7718,25.87,5514,0
+SLG_I.US,D,20191014,000000,25.93,26.02,25.79,26.02,3552,0
+SLG_I.US,D,20191015,000000,26.04,26.11,25.98,26.09,10064,0
+SLG_I.US,D,20191016,000000,26.0673,26.22,26.0673,26.22,6592,0
+SLG_I.US,D,20191017,000000,26.22,26.26,26.14,26.25,5977,0
+SLG_I.US,D,20191018,000000,26.1831,26.1831,26.15,26.15,2645,0
+SLG_I.US,D,20191021,000000,26.15,26.5,26.15,26.25,21736,0
+SLG_I.US,D,20191022,000000,26.3925,26.3925,26.15,26.3,28062,0
+SLG_I.US,D,20191023,000000,26.4,26.4,26.2366,26.26,5034,0
+SLG_I.US,D,20191024,000000,26.48,26.48,26.14,26.14,4840,0
+SLG_I.US,D,20191025,000000,26.02,26.1,25.85,26.04,5558,0
+SLG_I.US,D,20191028,000000,25.95,25.99,25.9,25.99,2358,0
+SLG_I.US,D,20191029,000000,25.87,25.955,25.87,25.955,1906,0
+SLG_I.US,D,20191030,000000,26,26.05,25.93,26.03,18573,0
+SLG_I.US,D,20191031,000000,26.05,26.11,25.89,26.02,97504,0
+SLG_I.US,D,20191101,000000,26.0035,26.0035,25.88,25.88,4569,0
+SLG_I.US,D,20191104,000000,25.83,25.89,25.83,25.88,2283,0
+SLG_I.US,D,20191105,000000,25.8979,25.8979,25.8398,25.88,4079,0
+SLG_I.US,D,20191106,000000,25.84,25.915,25.6,25.66,10748,0
+SLG_I.US,D,20191107,000000,25.57,25.61,25.5,25.53,39921,0
+SLG_I.US,D,20191108,000000,25.64,25.78,25.564,25.696,6050,0
+SLG_I.US,D,20191111,000000,25.78,25.78,25.69,25.69,1420,0
+SLG_I.US,D,20191112,000000,25.654,25.87,25.65,25.87,18396,0
+SLG_I.US,D,20191113,000000,25.7601,25.87,25.68,25.87,9796,0
+SLG_I.US,D,20191114,000000,25.7871,25.95,25.7842,25.8709,8018,0
+SLG_I.US,D,20191115,000000,25.8533,25.9356,25.8,25.8,5938,0
+SLG_I.US,D,20191119,000000,25.88,25.91,25.818,25.87,7349,0
+SLG_I.US,D,20191120,000000,25.9,25.9,25.75,25.75,7424,0
+SLG_I.US,D,20191121,000000,25.86,25.88,25.86,25.88,3000,0
+SLG_I.US,D,20191122,000000,25.88,25.88,25.842,25.88,3735,0
+SLG_I.US,D,20191125,000000,25.88,25.89,25.76,25.89,3741,0
+SLG_I.US,D,20191126,000000,25.89,25.89,25.75,25.81,4611,0
+SLG_I.US,D,20191127,000000,25.77,25.88,25.75,25.85,13282,0
+SLG_I.US,D,20191129,000000,25.85,25.8763,25.78,25.78,28514,0
+SLG_I.US,D,20191202,000000,25.9,25.9,25.76,25.79,15208,0
+SLG_I.US,D,20191203,000000,25.78,25.83,25.75,25.81,22971,0
+SLG_I.US,D,20191204,000000,25.85,25.9,25.78,25.8589,13007,0
+SLG_I.US,D,20191205,000000,25.9,25.9,25.74,25.74,8083,0
+SLG_I.US,D,20191206,000000,25.81,25.81,25.64,25.67,4498,0
+SLG_I.US,D,20191209,000000,25.81,25.84,25.7,25.8134,6598,0
+SLG_I.US,D,20191210,000000,25.73,25.7966,25.73,25.7966,813,0
+SLG_I.US,D,20191211,000000,25.7689,25.84,25.72,25.72,7381,0
+SLG_I.US,D,20191212,000000,25.75,25.9,25.68,25.9,12146,0
+SLG_I.US,D,20191213,000000,25.9,25.9,25.883,25.9,2555,0
+SLG_I.US,D,20191216,000000,25.8586,25.9,25.855,25.876,2191,0
+SLG_I.US,D,20191217,000000,25.8991,25.9,25.83,25.865,4458,0
+SLG_I.US,D,20191218,000000,25.81,25.95,25.81,25.9175,5944,0
+SLG_I.US,D,20191219,000000,25.9996,26.04,25.99,26.04,8300,0
+SLG_I.US,D,20191220,000000,26.04,26.09,25.9691,26.015,9699,0
+SLG_I.US,D,20191223,000000,26.001,26.0153,25.85,25.99,12046,0
+SLG_I.US,D,20191224,000000,26.0025,26.04,25.87,26.04,3562,0
+SLG_I.US,D,20191226,000000,25.9001,26.1927,25.9001,25.992,6337,0
+SLG_I.US,D,20191227,000000,25.96,26.03,25.88,25.94,8643,0
+SLG_I.US,D,20191230,000000,25.9978,26.05,25.9,25.97,24752,0
+SLG_I.US,D,20191231,000000,25.62,25.62,25.3,25.41,43479,0
+SLG_I.US,D,20200102,000000,25.41,25.85,25.41,25.8176,14156,0
+SLG_I.US,D,20200103,000000,25.78,26.04,25.75,26.04,18365,0
+SLG_I.US,D,20200106,000000,26.04,26.07,26.03,26.07,20404,0
+SLG_I.US,D,20200107,000000,26.09,26.14,25.962,26.14,33997,0
+SLG_I.US,D,20200108,000000,26.25,26.39,26.195,26.38,16668,0
+SLG_I.US,D,20200109,000000,26.38,26.45,26.38,26.43,12614,0
+SLG_I.US,D,20200110,000000,26.43,26.52,26.4,26.4,12789,0
+SLG_I.US,D,20200113,000000,26.39,26.405,26.25,26.3,19174,0
+SLG_I.US,D,20200114,000000,26.22,26.4,26.05,26.14,83193,0
+SLG_I.US,D,20200115,000000,26.28,26.29,26.2205,26.29,2953,0
+SLG_I.US,D,20200116,000000,26.17,26.3,26.15,26.21,58982,0
+SLG_I.US,D,20200117,000000,26.14,26.23,26.14,26.18,2751,0
+SLG_I.US,D,20200121,000000,26.16,26.16,25.86,25.91,19149,0
+SLG_I.US,D,20200122,000000,25.9201,26.26,25.9201,26.16,4833,0
+SLG_I.US,D,20200123,000000,26.1,26.1,26,26.03,1849,0
+SLG_I.US,D,20200124,000000,26.3,26.3,26.1,26.1,1252,0
+SLG_I.US,D,20200127,000000,26.1,26.1,25.91,26,8840,0
+SLG_I.US,D,20200128,000000,26.1,26.1,25.95,25.95,5436,0
+SLG_I.US,D,20200129,000000,26.08,26.14,25.95,26,17534,0
+SLG_I.US,D,20200130,000000,26,26.15,25.95,26.15,9094,0
+SLG_I.US,D,20200131,000000,26.23,26.24,26.11,26.24,5065,0
+SLG_I.US,D,20200203,000000,26.24,26.35,26.2038,26.35,1578,0
+SLG_I.US,D,20200204,000000,26.24,26.64,26.24,26.52,8860,0
+SLG_I.US,D,20200205,000000,26.6,26.6,26.26,26.54,12692,0
+SLG_I.US,D,20200206,000000,26.5136,26.6,26.5136,26.559,652,0
+SLG_I.US,D,20200207,000000,26.57,26.715,26.57,26.62,10969,0
+SLG_I.US,D,20200210,000000,26.6,26.73,26.55,26.69,32297,0
+SLG_I.US,D,20200211,000000,26.6725,26.6725,26.59,26.67,3490,0
+SLG_I.US,D,20200212,000000,26.66,26.66,26.35,26.35,4877,0
+SLG_I.US,D,20200213,000000,26.54,26.57,26.38,26.38,3097,0
+SLG_I.US,D,20200214,000000,26.51,26.54,26.38,26.38,5045,0
+SLG_I.US,D,20200218,000000,26.59,26.59,26.38,26.38,2940,0
+SLG_I.US,D,20200219,000000,26.38,26.5,26.16,26.16,12339,0
+SLG_I.US,D,20200220,000000,26.2616,26.48,26.2445,26.45,5324,0
+SLG_I.US,D,20200221,000000,26.3,26.35,26.1754,26.35,6174,0
+SLG_I.US,D,20200224,000000,25.91,26.165,25.91,26.05,2055,0
+SLG_I.US,D,20200225,000000,26.05,26.05,25.55,25.65,24653,0
+SLG_I.US,D,20200226,000000,25.65,25.72,25.43,25.72,19860,0
+SLG_I.US,D,20200227,000000,25.4,25.64,25.36,25.365,5417,0
+SLG_I.US,D,20200228,000000,25.36,25.61,25.2,25.61,14872,0
+SLG_I.US,D,20200302,000000,25.31,25.7033,25.31,25.51,4966,0
+SLG_I.US,D,20200303,000000,25.91,26.06,25.46,25.6476,8590,0
+SLG_I.US,D,20200304,000000,25.47,26.04,25.47,26.04,8416,0
+SLG_I.US,D,20200305,000000,25.68,25.7,25.48,25.48,14205,0
+SLG_I.US,D,20200306,000000,25.47,25.47,25.34,25.34,12753,0
+SLG_I.US,D,20200309,000000,25.15,25.33,25.15,25.25,15383,0
+SLG_I.US,D,20200310,000000,25.39,25.5142,25.2,25.29,12553,0
+SLG_I.US,D,20200311,000000,25.159,25.25,25,25.25,25842,0
+SLG_I.US,D,20200312,000000,24.95,25,23,23.12,56924,0
+SLG_I.US,D,20200313,000000,23.68,24.675,23.68,23.9,112291,0
+SLG_I.US,D,20200316,000000,23.25,23.25,20.318,20.9,85901,0
+SLG_I.US,D,20200317,000000,20.9,24.04,20.4436,23.55,103455,0
+SLG_I.US,D,20200318,000000,22.34,22.81,19.28,20.52,63040,0
+SLG_I.US,D,20200319,000000,19.53,21.7013,18.37,21.5,55591,0
+SLG_I.US,D,20200320,000000,21.6,23.48,21.6,22.05,44689,0
+SLG_I.US,D,20200323,000000,21.7,21.7,18.04,19.54,76586,0
+SLG_I.US,D,20200324,000000,21.4497,22.79,20.5954,22.62,16670,0
+SLG_I.US,D,20200325,000000,22.41,24.78,21.8,22.095,27555,0
+SLG_I.US,D,20200326,000000,22.25,23.05,22.25,22.7964,19198,0
+SLG_I.US,D,20200327,000000,22.08,23,22.04,23,26683,0
+SLG_I.US,D,20200330,000000,22.6,23.1803,22.6,23.1,21780,0
+SLG_I.US,D,20200331,000000,23.19,23.19,22.47,22.81,21701,0
+SLG_I.US,D,20200401,000000,22,22.69,21.15,22.69,54638,0
+SLG_I.US,D,20200402,000000,22.46,22.46,21.24,21.96,23799,0
+SLG_I.US,D,20200403,000000,21.5086,22.2,20.315,22.2,37538,0
+SLG_I.US,D,20200406,000000,22.4,23.35,22.37,23.35,72832,0
+SLG_I.US,D,20200407,000000,23.17,23.35,22.7775,23.35,9160,0
+SLG_I.US,D,20200408,000000,23.35,23.5,23.02,23.02,51594,0
+SLG_I.US,D,20200409,000000,23.02,23.9334,22.99,23.05,203496,0
+SLG_I.US,D,20200413,000000,23.11,23.2,21.65,23.1,64798,0
+SLG_I.US,D,20200414,000000,23.226,23.95,23.226,23.6188,7412,0
+SLG_I.US,D,20200415,000000,23.5,23.9,23.073,23.48,37103,0
+SLG_I.US,D,20200416,000000,23.65,23.7494,23.2133,23.575,15318,0
+SLG_I.US,D,20200417,000000,23.59,23.9152,23.59,23.87,18099,0
+SLG_I.US,D,20200420,000000,23.38,23.69,23.35,23.55,14005,0
+SLG_I.US,D,20200421,000000,22.86,23.66,22.58,23.1456,44257,0
+SLG_I.US,D,20200422,000000,23.4,23.69,23.39,23.42,90048,0
+SLG_I.US,D,20200423,000000,23.7,23.7,23.431,23.465,62991,0
+SLG_I.US,D,20200424,000000,23.45,23.618,23.45,23.5102,17262,0
+SLG_I.US,D,20200427,000000,23.69,23.7,23.5,23.62,17796,0
+SLG_I.US,D,20200428,000000,23.7,24.41,23.62,23.84,7297,0
+SLG_I.US,D,20200429,000000,24.025,24.39,23.9868,24.14,5396,0
+SLG_I.US,D,20200430,000000,24.15,24.7,24.115,24.7,26251,0
+SLG_I.US,D,20200501,000000,24.35,24.65,23.7,24.6,69198,0
+SLG_I.US,D,20200504,000000,24.6,25,24.4809,25,7933,0
+SLG_I.US,D,20200505,000000,25,25.13,24.83,24.97,24264,0
+SLG_I.US,D,20200506,000000,24.99,25.1022,24.97,24.97,5573,0
+SLG_I.US,D,20200507,000000,24.91,25.148,24.65,24.65,4266,0
+SLG_I.US,D,20200508,000000,24.66,25.07,24.66,25.04,16752,0
+SLG_I.US,D,20200511,000000,24.8,25,24.8,25,29574,0
+SLG_I.US,D,20200512,000000,25.15,25.15,24.96,24.97,13972,0
+SLG_I.US,D,20200513,000000,24.97,25.0456,24.9,25.0456,69917,0
+SLG_I.US,D,20200514,000000,24.76,25.14,24.6,24.91,31029,0
+SLG_I.US,D,20200515,000000,24.85,25.011,24.78,24.85,12257,0
+SLG_I.US,D,20200518,000000,25.15,25.262,24.89,25,12853,0
+SLG_I.US,D,20200519,000000,24.76,25,24.6609,24.77,4465,0
+SLG_I.US,D,20200520,000000,25.2,25.21,24.825,24.91,9007,0
+SLG_I.US,D,20200521,000000,25.25,25.25,25,25.25,4563,0
+SLG_I.US,D,20200522,000000,25.29,25.3,24.975,25.02,63065,0
+SLG_I.US,D,20200526,000000,25,25.35,25,25.2,71274,0
+SLG_I.US,D,20200527,000000,25.32,25.32,24.8,25.3,24093,0
+SLG_I.US,D,20200528,000000,25.12,25.43,25.12,25.43,15327,0
+SLG_I.US,D,20200529,000000,25.43,26.155,25.43,25.96,92787,0
+SLG_I.US,D,20200601,000000,25.94,25.95,25.635,25.91,4048,0
+SLG_I.US,D,20200602,000000,25.9,26,25.56,25.98,27491,0
+SLG_I.US,D,20200603,000000,25.82,26.13,25.58,26.05,6921,0
+SLG_I.US,D,20200604,000000,25.72,26.045,25.72,25.89,3400,0
+SLG_I.US,D,20200605,000000,25.87,26.36,25.86,25.98,10645,0
+SLG_I.US,D,20200608,000000,26.07,26.62,26.07,26.38,18049,0
+SLG_I.US,D,20200609,000000,26,26.15,26,26.15,67712,0
+SLG_I.US,D,20200610,000000,26.13,26.15,26.01,26.14,8148,0
+SLG_I.US,D,20200611,000000,25.8,26.076,25.5,25.56,44029,0
+SLG_I.US,D,20200612,000000,25.72,25.75,25.01,25.03,11407,0
+SLG_I.US,D,20200615,000000,25,25.4961,25,25.01,17169,0
+SLG_I.US,D,20200616,000000,25.35,25.3501,25.04,25.05,12014,0
+SLG_I.US,D,20200617,000000,25.05,25.135,25.04,25.13,18770,0
+SLG_I.US,D,20200618,000000,25.15,25.3134,25.15,25.26,12580,0
+SLG_I.US,D,20200619,000000,25.25,25.51,25.12,25.12,22171,0
+SLG_I.US,D,20200622,000000,25.3,25.3,25.12,25.25,1893,0
+SLG_I.US,D,20200623,000000,25.15,25.25,25.15,25.25,14337,0
+SLG_I.US,D,20200624,000000,25.24,25.3,25.2,25.28,15891,0
+SLG_I.US,D,20200625,000000,25.3,25.34,25.28,25.28,15966,0
+SLG_I.US,D,20200626,000000,25.49,25.54,25.02,25.03,13404,0
+SLG_I.US,D,20200629,000000,24.94,25.26,24.76,25.06,18178,0
+SLG_I.US,D,20200630,000000,24.88,25.13,24.87,24.95,60401,0
+SLG_I.US,D,20200701,000000,24.95,25.17,24.92,24.99,17303,0
+SLG_I.US,D,20200702,000000,25.14,25.37,24.975,25.37,19516,0
+SLG_I.US,D,20200706,000000,25.3579,25.4549,25.25,25.45,2256,0
+SLG_I.US,D,20200707,000000,25.01,25.73,25.01,25.38,10272,0
+SLG_I.US,D,20200708,000000,24.94,25.5,24.94,25.3,12124,0
+SLG_I.US,D,20200709,000000,25.1,25.645,25.1,25.4,2661,0
+SLG_I.US,D,20200710,000000,25.24,25.52,25.24,25.4304,3810,0
+SLG_I.US,D,20200713,000000,25.68,25.68,25.13,25.4,14832,0
+SLG_I.US,D,20200714,000000,25.27,25.46,25.15,25.25,10451,0
+SLG_I.US,D,20200715,000000,25.56,25.56,25.1,25.54,10415,0
+SLG_I.US,D,20200716,000000,25.3356,25.55,25.33,25.5235,3022,0
+SLG_I.US,D,20200717,000000,25.54,25.5662,25.03,25.175,13251,0
+SLG_I.US,D,20200720,000000,25.32,25.6,25.195,25.36,13123,0
+SLG_I.US,D,20200721,000000,25.1,25.5989,25.1,25.2432,21149,0
+SLG_I.US,D,20200722,000000,25.27,25.67,25.27,25.63,20156,0
+SLG_I.US,D,20200723,000000,25.5,25.73,25.5,25.73,1235,0
+SLG_I.US,D,20200724,000000,25.73,25.93,25.71,25.8,8221,0
+SLG_I.US,D,20200727,000000,25.665,25.8167,25.53,25.7,6248,0
+SLG_I.US,D,20200728,000000,25.6,25.635,25.6,25.6,1676,0
+SLG_I.US,D,20200729,000000,25.85,25.8725,25.57,25.6,3673,0
+SLG_I.US,D,20200730,000000,25.57,25.79,25.57,25.75,5047,0
+SLG_I.US,D,20200731,000000,25.8,25.8,25.44,25.65,11009,0
+SLG_I.US,D,20200803,000000,25.38,25.75,25.35,25.74,28774,0
+SLG_I.US,D,20200804,000000,25.74,25.8,25.5,25.8,11100,0
+SLG_I.US,D,20200805,000000,25.67,26.21,25.51,25.895,40006,0
+SLG_I.US,D,20200806,000000,25.9239,25.9239,25.6,25.69,34755,0
+SLG_I.US,D,20200807,000000,25.5,26,25.5,25.98,7118,0
+SLG_I.US,D,20200810,000000,25.92,26.1255,25.776,26.1007,7864,0
+SLG_I.US,D,20200811,000000,26.12,26.2247,25.74,25.74,5166,0
+SLG_I.US,D,20200812,000000,25.74,26.25,25.74,26.08,1712,0
+SLG_I.US,D,20200813,000000,25.97,26.23,25.5,25.755,26078,0
+SLG_I.US,D,20200814,000000,25.65,25.895,25.64,25.85,2359,0
+SLG_I.US,D,20200817,000000,25.78,25.94,25.78,25.89,1912,0
+SLG_I.US,D,20200818,000000,25.71,25.91,25.71,25.91,6756,0
+SLG_I.US,D,20200819,000000,25.901,25.95,25.855,25.91,9583,0
+SLG_I.US,D,20200820,000000,25.73,25.92,25.73,25.91,4863,0
+SLG_I.US,D,20200821,000000,25.7365,25.91,25.65,25.91,3439,0
+SLG_I.US,D,20200824,000000,26.01,26.01,25.83,25.98,4569,0
+SLG_I.US,D,20200825,000000,26.12,26.12,25.74,25.74,6866,0
+SLG_I.US,D,20200826,000000,26.06,26.155,25.75,25.87,13280,0
+SLG_I.US,D,20200827,000000,25.718,25.97,25.646,25.89,10782,0
+SLG_I.US,D,20200828,000000,25.97,25.97,25.8888,25.95,10859,0
+SLG_I.US,D,20200831,000000,25.8506,26.2,25.85,26.2,9916,0
+SLG_I.US,D,20200901,000000,26.11,26.17,26.03,26.11,4902,0
+SLG_I.US,D,20200902,000000,25.95,26.01,25.85,26,7072,0
+SLG_I.US,D,20200903,000000,25.94,25.998,25.71,25.8836,4776,0
+SLG_I.US,D,20200904,000000,25.6881,26.11,25.569,26.11,9711,0
+SLG_I.US,D,20200908,000000,25.6462,25.83,25.6276,25.76,1982,0
+SLG_I.US,D,20200909,000000,25.56,26.085,25.56,26.085,7124,0
+SLG_I.US,D,20200910,000000,26.0635,26.09,25.93,25.985,4559,0
+SLG_I.US,D,20200911,000000,25.825,25.865,25.72,25.865,5864,0
+SLG_I.US,D,20200914,000000,25.88,25.92,25.84,25.92,7409,0
+SLG_I.US,D,20200915,000000,26,26.04,26,26.04,4464,0
+SLG_I.US,D,20200916,000000,26.05,26.05,25.82,25.82,16971,0
+SLG_I.US,D,20200917,000000,25.82,25.94,25.79,25.85,8663,0
+SLG_I.US,D,20200918,000000,25.69,25.93,25.67,25.93,2812,0
+SLG_I.US,D,20200921,000000,25.71,25.77,25.65,25.66,3012,0
+SLG_I.US,D,20200922,000000,25.85,25.9,25.66,25.739,11025,0
+SLG_I.US,D,20200923,000000,25.6371,25.64,25.04,25.17,8198,0
+SLG_I.US,D,20200924,000000,25.13,25.465,25.12,25.45,7238,0
+SLG_I.US,D,20200925,000000,25.61,25.68,25.53,25.66,2677,0
+SLG_I.US,D,20200928,000000,25.67,25.9375,25.67,25.8,10532,0
+SLG_I.US,D,20200929,000000,25.65,25.65,25.35,25.38,8184,0
+SLG_I.US,D,20200930,000000,25.52,25.55,25.12,25.12,36821,0
+SLG_I.US,D,20201001,000000,25.2,25.27,25.06,25.1,37704,0
+SLG_I.US,D,20201002,000000,25,25.14,25,25.13,119896,0
+SLG_I.US,D,20201005,000000,25.18,25.25,25,25.19,137357,0
+SLG_I.US,D,20201006,000000,25.16,25.28,25.08,25.19,12908,0
+SLG_I.US,D,20201007,000000,25.13,25.28,25.13,25.28,8443,0
+SLG_I.US,D,20201008,000000,25.2,25.42,25.2,25.33,11567,0
+SLG_I.US,D,20201009,000000,25.23,25.325,25.23,25.32,3770,0
+SLG_I.US,D,20201012,000000,25.33,25.41,25.27,25.27,10384,0
+SLG_I.US,D,20201013,000000,25.28,25.34,25.26,25.26,6244,0
+SLG_I.US,D,20201014,000000,25.3,25.3,25.17,25.2,3687,0
+SLG_I.US,D,20201015,000000,25.19,25.27,25.14,25.27,6885,0
+SLG_I.US,D,20201016,000000,25.18,25.2594,25.18,25.23,6253,0
+SLG_I.US,D,20201019,000000,25.34,25.34,25.2,25.24,11812,0
+SLG_I.US,D,20201020,000000,25.31,25.3663,25.26,25.36,3358,0
+SLG_I.US,D,20201021,000000,25.24,25.3295,25.23,25.2598,3748,0
+SLG_I.US,D,20201022,000000,25.26,25.3849,25.25,25.38,4974,0
+SLG_I.US,D,20201023,000000,25.45,25.8,25.45,25.8,8431,0
+SLG_I.US,D,20201026,000000,25.68,25.68,25.4162,25.5058,4588,0
+SLG_I.US,D,20201027,000000,25.51,25.55,25.48,25.49,38296,0
+SLG_I.US,D,20201028,000000,25.26,25.38,25.26,25.34,4724,0
+SLG_I.US,D,20201029,000000,25.37,25.55,25.24,25.26,25698,0
+SLG_I.US,D,20201030,000000,25.4309,25.6,25.31,25.6,45583,0
+SLG_I.US,D,20201102,000000,25.56,25.56,25.34,25.34,11384,0
+SLG_I.US,D,20201103,000000,25.44,25.44,25.3777,25.44,1418,0
+SLG_I.US,D,20201104,000000,25.43,25.78,25.41,25.47,10839,0
+SLG_I.US,D,20201105,000000,25.63,25.63,25.17,25.36,10236,0
+SLG_I.US,D,20201106,000000,25.32,25.32,25.21,25.215,15229,0
+SLG_I.US,D,20201109,000000,25.4,25.47,25.2581,25.47,13399,0
+SLG_I.US,D,20201110,000000,25.5,25.64,25.48,25.5,11005,0
+SLG_I.US,D,20201111,000000,25.51,25.575,25.4,25.575,4006,0
+SLG_I.US,D,20201112,000000,25.5263,25.55,25.5,25.55,2260,0
+SLG_I.US,D,20201113,000000,25.6,25.8598,25.595,25.81,7674,0
+SLG_I.US,D,20201116,000000,25.59,25.73,25.56,25.59,16852,0
+SLG_I.US,D,20201117,000000,25.69,25.69,25.553,25.61,5551,0
+SLG_I.US,D,20201118,000000,25.68,25.725,25.625,25.64,6071,0
+SLG_I.US,D,20201119,000000,25.73,25.95,25.71,25.95,2287,0
+SLG_I.US,D,20201120,000000,25.85,25.93,25.74,25.93,1047,0
+SLG_I.US,D,20201123,000000,25.85,25.93,25.79,25.89,3892,0
+SLG_I.US,D,20201124,000000,25.95,25.95,25.9002,25.9014,1895,0
+SLG_I.US,D,20201125,000000,25.93,25.95,25.81,25.81,3034,0
+SLG_I.US,D,20201127,000000,25.86,26.036,25.86,26.01,3649,0
+SLG_I.US,D,20201130,000000,25.82,25.905,25.8,25.8,8156,0
+SLG_I.US,D,20201201,000000,25.83,25.83,25.75,25.75,3242,0
+SLG_I.US,D,20201202,000000,25.7313,25.775,25.65,25.65,6123,0
+SLG_I.US,D,20201203,000000,25.6201,25.76,25.6201,25.7,7638,0
+SLG_I.US,D,20201204,000000,25.75,25.956,25.68,25.6869,9597,0
+SLG_I.US,D,20201207,000000,25.9,26.04,25.75,26.04,15963,0
+SLG_I.US,D,20201208,000000,25.92,25.99,25.85,25.85,6198,0
+SLG_I.US,D,20201209,000000,25.9,25.9,25.82,25.875,4993,0
+SLG_I.US,D,20201210,000000,25.93,25.93,25.69,25.79,24268,0
+SLG_I.US,D,20201211,000000,25.79,25.795,25.74,25.75,5224,0
+SLG_I.US,D,20201214,000000,25.85,25.85,25.75,25.75,19987,0
+SLG_I.US,D,20201215,000000,25.43,25.46,25.33,25.375,26275,0
+SLG_I.US,D,20201216,000000,25.37,25.37,25.28,25.29,20587,0
+SLG_I.US,D,20201217,000000,25.422,25.422,25.3,25.33,9924,0
+SLG_I.US,D,20201218,000000,25.26,25.26,25.15,25.15,42729,0
+SLG_I.US,D,20201221,000000,25.18,25.18,25.1,25.1,12820,0
+SLG_I.US,D,20201222,000000,25.12,25.24,25.06,25.07,30860,0
+SLG_I.US,D,20201223,000000,25.1,25.12,25.06,25.08,30846,0
+SLG_I.US,D,20201224,000000,25.0959,25.19,25.09,25.1186,11018,0
+SLG_I.US,D,20201228,000000,25.1775,25.1775,25.05,25.1,216840,0
+SLG_I.US,D,20201229,000000,25.13,25.13,25.08,25.13,8932,0
+SLG_I.US,D,20201230,000000,25.12,25.25,25.12,25.23,11213,0
+SLG_I.US,D,20201231,000000,25.2298,25.23,25.15,25.15,15852,0
+SLG_I.US,D,20210104,000000,25.17,25.18,25.1,25.15,14873,0
+SLG_I.US,D,20210105,000000,25.18,25.28,25.15,25.28,7576,0
+SLG_I.US,D,20210106,000000,25.16,25.28,25.05,25.1,150665,0
+SLG_I.US,D,20210107,000000,25.11,25.1818,25.11,25.1688,6597,0
+SLG_I.US,D,20210108,000000,25.2215,25.2215,25.16,25.21,7260,0
+SLG_I.US,D,20210111,000000,25.24,25.24,25.17,25.2,3442,0
+SLG_I.US,D,20210112,000000,25.15,25.2081,25.1,25.19,18494,0
+SLG_I.US,D,20210113,000000,25.31,25.54,25.2316,25.5,27003,0
+SLG_I.US,D,20210114,000000,25.61,25.61,25.277,25.277,4513,0
+SLG_I.US,D,20210115,000000,25.45,25.45,25.4,25.4,28430,0
+SLG_I.US,D,20210119,000000,25.51,25.51,25.341,25.36,4640,0
+SLG_I.US,D,20210120,000000,25.34,25.34,25.31,25.32,14611,0
+SLG_I.US,D,20210121,000000,25.27,25.33,25.27,25.301,9523,0
+SLG_I.US,D,20210122,000000,25.3,25.3,25.28,25.28,3608,0
+SLG_I.US,D,20210125,000000,25.29,25.29,25.25,25.27,5713,0
+SLG_I.US,D,20210126,000000,25.27,25.285,25.2514,25.26,9509,0
+SLG_I.US,D,20210127,000000,25.25,25.35,25.22,25.25,15759,0
+SLG_I.US,D,20210128,000000,25.25,25.2999,25.25,25.2896,3289,0
+SLG_I.US,D,20210129,000000,25.23,25.43,25.23,25.43,36457,0
+SLG_I.US,D,20210201,000000,25.35,25.45,25.35,25.44,9403,0
+SLG_I.US,D,20210202,000000,25.45,25.45,25.29,25.3,4660,0
+SLG_I.US,D,20210203,000000,25.4107,25.4107,25.28,25.28,9507,0
+SLG_I.US,D,20210204,000000,25.25,25.58,25.25,25.39,5241,0
+SLG_I.US,D,20210205,000000,25.53,25.58,25.35,25.39,4188,0
+SLG_I.US,D,20210208,000000,25.49,25.49,25.33,25.33,15639,0
+SLG_I.US,D,20210209,000000,25.3499,25.45,25.23,25.31,15226,0
+SLG_I.US,D,20210210,000000,25.39,25.4,25.3028,25.3028,12972,0
+SLG_I.US,D,20210211,000000,25.35,25.35,25.22,25.28,14981,0
+SLG_I.US,D,20210212,000000,25.25,25.28,25.22,25.26,10241,0
+SLG_I.US,D,20210216,000000,25.2,25.355,25.18,25.23,15579,0
+SLG_I.US,D,20210217,000000,25.25,25.28,25.2317,25.26,8838,0
+SLG_I.US,D,20210218,000000,25.26,25.4,25.26,25.4,10250,0
+SLG_I.US,D,20210219,000000,25.4,25.4005,25.25,25.25,6346,0
+SLG_I.US,D,20210222,000000,25.29,25.3626,25.15,25.15,16797,0
+SLG_I.US,D,20210223,000000,25.19,25.28,25.15,25.2755,5789,0
+SLG_I.US,D,20210224,000000,25.3,25.35,25.18,25.26,7207,0
+SLG_I.US,D,20210225,000000,25.26,25.38,25.15,25.275,21693,0
+SLG_I.US,D,20210226,000000,25.42,25.42,25.27,25.38,33412,0
+SLG_I.US,D,20210301,000000,25.45,25.4829,25.3799,25.42,5344,0
+SLG_I.US,D,20210302,000000,25.4,25.41,25.3,25.3,13380,0
+SLG_I.US,D,20210303,000000,25.2768,25.39,25.2768,25.3656,9207,0
+SLG_I.US,D,20210304,000000,25.28,25.41,25.28,25.29,7926,0
+SLG_I.US,D,20210305,000000,25.4,25.56,25.27,25.56,13073,0
+SLG_I.US,D,20210308,000000,25.59,25.86,25.445,25.73,12807,0
+SLG_I.US,D,20210309,000000,25.5439,25.82,25.5439,25.82,7755,0
+SLG_I.US,D,20210310,000000,25.7705,25.861,25.44,25.53,27591,0
+SLG_I.US,D,20210311,000000,25.43,25.72,25.43,25.7,4489,0
+SLG_I.US,D,20210312,000000,25.55,25.63,25.5,25.59,2797,0
+SLG_I.US,D,20210315,000000,25.73,25.77,25.6508,25.74,12548,0
+SLG_I.US,D,20210316,000000,25.7199,25.74,25.6,25.74,15392,0
+SLG_I.US,D,20210317,000000,25.67,25.67,25.51,25.61,3660,0
+SLG_I.US,D,20210318,000000,25.6,25.6,25.45,25.47,14845,0
+SLG_I.US,D,20210319,000000,25.45,25.59,25.45,25.59,2568,0
+SLG_I.US,D,20210322,000000,25.53,25.659,25.5,25.51,9219,0
+SLG_I.US,D,20210323,000000,25.62,25.68,25.55,25.55,1781,0
+SLG_I.US,D,20210324,000000,25.52,25.81,25.52,25.71,3812,0
+SLG_I.US,D,20210325,000000,25.7,25.82,25.67,25.77,10403,0
+SLG_I.US,D,20210326,000000,25.8,25.92,25.75,25.795,16434,0
+SLG_I.US,D,20210329,000000,25.62,25.9079,25.62,25.83,8184,0
+SLG_I.US,D,20210330,000000,25.56,25.6014,25.465,25.6,16448,0
+SLG_I.US,D,20210331,000000,25.62,25.82,25.591,25.82,5536,0
+SLG_I.US,D,20210401,000000,25.73,25.885,25.5971,25.82,16092,0
+SLG_I.US,D,20210405,000000,25.82,25.82,25.69,25.7,14654,0
+SLG_I.US,D,20210406,000000,25.8,25.8,25.65,25.68,19205,0
+SLG_I.US,D,20210407,000000,25.685,25.685,25.65,25.65,3954,0
+SLG_I.US,D,20210408,000000,25.74,25.77,25.68,25.7,32196,0
+SLG_I.US,D,20210409,000000,25.5501,25.7,25.5501,25.7,3443,0
+SLG_I.US,D,20210412,000000,25.79,25.79,25.6656,25.7,10786,0
+SLG_I.US,D,20210413,000000,25.78,25.78,25.69,25.7,6136,0
+SLG_I.US,D,20210414,000000,25.7507,25.7507,25.6,25.67,2590,0
+SLG_I.US,D,20210415,000000,25.76,25.76,25.57,25.68,37851,0
+SLG_I.US,D,20210416,000000,25.79,25.79,25.5995,25.7,7538,0
+SLG_I.US,D,20210419,000000,25.75,25.75,25.66,25.68,2354,0
+SLG_I.US,D,20210420,000000,25.7027,25.7027,25.687,25.7,2580,0
+SLG_I.US,D,20210421,000000,25.8,25.8,25.65,25.656,2205,0
+SLG_I.US,D,20210422,000000,25.6418,25.65,25.594,25.65,5700,0
+SLG_I.US,D,20210423,000000,25.61,25.8097,25.61,25.69,4747,0
+SLG_I.US,D,20210426,000000,25.61,25.7,25.6,25.6568,6822,0
+SLG_I.US,D,20210427,000000,25.79,25.79,25.618,25.6338,2515,0
+SLG_I.US,D,20210428,000000,25.66,25.7,25.6018,25.69,5206,0
+SLG_I.US,D,20210429,000000,25.77,25.77,25.6,25.6,5255,0
+SLG_I.US,D,20210430,000000,25.69,25.76,25.68,25.68,30126,0
+SLG_I.US,D,20210503,000000,25.78,25.88,25.77,25.88,2379,0
+SLG_I.US,D,20210504,000000,25.9082,26.05,25.6715,26.02,9419,0
+SLG_I.US,D,20210505,000000,26.05,26.07,25.98,26.01,3032,0
+SLG_I.US,D,20210506,000000,26.05,26.05,25.9,25.91,2155,0
+SLG_I.US,D,20210507,000000,25.84,26,25.7901,25.85,11925,0
+SLG_I.US,D,20210510,000000,25.94,25.94,25.51,25.56,18394,0
+SLG_I.US,D,20210511,000000,25.42,25.8058,25.18,25.59,30712,0
+SLG_I.US,D,20210512,000000,25.53,25.53,25.26,25.46,9198,0
+SLG_I.US,D,20210513,000000,25.56,25.59,25.5,25.5,6109,0
+SLG_I.US,D,20210514,000000,25.63,25.63,25.41,25.54,3937,0
+SLG_I.US,D,20210517,000000,25.38,25.6,25.38,25.54,2947,0
+SLG_I.US,D,20210518,000000,25.56,25.65,25.45,25.65,5779,0
+SLG_I.US,D,20210519,000000,25.5,25.68,25.5,25.6751,4788,0
+SLG_I.US,D,20210520,000000,25.67,25.8249,25.67,25.82,3174,0
+SLG_I.US,D,20210521,000000,25.67,25.8227,25.56,25.56,6713,0
+SLG_I.US,D,20210524,000000,25.69,25.82,25.69,25.82,2856,0
+SLG_I.US,D,20210525,000000,25.82,25.85,25.82,25.83,2580,0
+SLG_I.US,D,20210526,000000,25.66,25.86,25.66,25.801,2897,0
+SLG_I.US,D,20210527,000000,25.8401,25.8401,25.8401,25.8401,633,0
+SLG_I.US,D,20210528,000000,25.88,25.89,25.79,25.89,8608,0
+SLG_I.US,D,20210601,000000,25.9,26.22,25.9,26.05,12058,0
+SLG_I.US,D,20210602,000000,26.05,26.19,25.9,26.06,7955,0
+SLG_I.US,D,20210603,000000,26.05,26.27,26.05,26.11,3232,0
+SLG_I.US,D,20210604,000000,26.14,26.14,25.95,26.0703,2494,0
+SLG_I.US,D,20210607,000000,26.1,26.35,26.1,26.21,13284,0
+SLG_I.US,D,20210608,000000,26.31,26.46,26.3,26.35,3322,0
+SLG_I.US,D,20210609,000000,26.3407,26.49,26.3407,26.4,4786,0
+SLG_I.US,D,20210610,000000,26.4081,26.4081,26.27,26.28,4113,0
+SLG_I.US,D,20210611,000000,26.18,26.34,26.18,26.34,2290,0
+SLG_I.US,D,20210614,000000,26.4192,26.54,26.29,26.44,3154,0
+SLG_I.US,D,20210615,000000,26.35,26.42,26.3,26.3,3416,0
+SLG_I.US,D,20210616,000000,26.45,26.45,26.15,26.15,4853,0
+SLG_I.US,D,20210617,000000,26.24,26.44,26.04,26.31,3955,0
+SLG_I.US,D,20210618,000000,26.0085,26.36,26.0085,26.07,10398,0
+SLG_I.US,D,20210621,000000,26.2306,26.2306,26.15,26.1508,1432,0
+SLG_I.US,D,20210622,000000,26.15,26.56,26.15,26.56,4462,0
+SLG_I.US,D,20210623,000000,26.49,26.56,26.42,26.42,4241,0
+SLG_I.US,D,20210624,000000,26.32,26.43,26.3112,26.41,3278,0
+SLG_I.US,D,20210625,000000,26.33,26.38,26.33,26.35,2204,0
+SLG_I.US,D,20210628,000000,26.38,26.5,26.35,26.38,8243,0
+SLG_I.US,D,20210629,000000,26.25,26.265,26,26,12872,0
+SLG_I.US,D,20210630,000000,26.25,26.25,25.42,25.45,103118,0
+SLG_I.US,D,20210701,000000,25.57,25.7,25.57,25.66,8639,0
+SLG_I.US,D,20210702,000000,25.57,25.78,25.57,25.65,18234,0
+SLG_I.US,D,20210706,000000,25.65,25.86,25.6,25.85,7228,0
+SLG_I.US,D,20210707,000000,25.75,25.87,25.74,25.87,6224,0
+SLG_I.US,D,20210708,000000,25.78,25.89,25.73,25.76,6728,0
+SLG_I.US,D,20210709,000000,25.79,25.79,25.64,25.74,8208,0
+SLG_I.US,D,20210712,000000,25.73,25.7884,25.63,25.73,9130,0
+SLG_I.US,D,20210713,000000,25.79,25.79,25.65,25.65,5973,0
+SLG_I.US,D,20210714,000000,25.65,25.79,25.65,25.79,2325,0
+SLG_I.US,D,20210715,000000,25.86,25.9442,25.78,25.8595,14651,0
+SLG_I.US,D,20210716,000000,25.71,25.9174,25.71,25.84,10134,0
+SLG_I.US,D,20210719,000000,25.68,25.7406,25.68,25.7,3648,0
+SLG_I.US,D,20210720,000000,25.68,25.88,25.68,25.88,916,0
+SLG_I.US,D,20210721,000000,25.7354,25.85,25.73,25.77,4859,0
+SLG_I.US,D,20210722,000000,25.75,25.8342,25.7,25.76,5448,0
+SLG_I.US,D,20210723,000000,25.85,26,25.6817,26,5196,0
+SLG_I.US,D,20210726,000000,25.88,25.98,25.88,25.95,2333,0
+SLG_I.US,D,20210727,000000,25.88,25.925,25.87,25.88,2968,0
+SLG_I.US,D,20210728,000000,25.8627,25.8627,25.8086,25.8086,1215,0
+SLG_I.US,D,20210729,000000,25.73,25.99,25.73,25.99,2204,0
+SLG_I.US,D,20210730,000000,25.8,26.97,25.8,26.34,18458,0
+SLG_I.US,D,20210802,000000,26.338,26.39,26.2643,26.36,5572,0
+SLG_I.US,D,20210803,000000,26.14,26.58,26.14,26.58,2920,0
+SLG_I.US,D,20210804,000000,26.48,26.6509,26.405,26.41,7668,0
+SLG_I.US,D,20210805,000000,26.47,26.72,26.43,26.475,4459,0
+SLG_I.US,D,20210806,000000,26.13,26.5,26.13,26.5,6650,0
+SLG_I.US,D,20210809,000000,26.55,26.58,26.3716,26.38,8585,0
+SLG_I.US,D,20210810,000000,26.38,26.38,26.1101,26.23,4608,0
+SLG_I.US,D,20210811,000000,26.29,26.45,26.09,26.45,3312,0
+SLG_I.US,D,20210812,000000,26.42,26.5,26.42,26.5,4152,0
+SLG_I.US,D,20210813,000000,26.5,26.5,26.42,26.44,1969,0
+SLG_I.US,D,20210816,000000,26.44,26.46,26.38,26.43,2810,0
+SLG_I.US,D,20210817,000000,26.1856,26.25,26.1856,26.25,6017,0
+SLG_I.US,D,20210818,000000,26.3278,26.3278,26.25,26.25,1391,0
+SLG_I.US,D,20210819,000000,26.12,26.6,26.12,26.3,5537,0
+SLG_I.US,D,20210820,000000,26.57,26.57,26.34,26.405,8588,0
+SLG_I.US,D,20210823,000000,26.45,26.475,26.33,26.475,36427,0
+SLG_I.US,D,20210824,000000,26.415,26.49,26.415,26.49,14897,0
+SLG_I.US,D,20210825,000000,26.885,26.885,26.41,26.415,2306,0
+SLG_I.US,D,20210826,000000,26.27,26.28,26.25,26.25,4107,0
+SLG_I.US,D,20210827,000000,26.3109,26.54,26.18,26.54,4533,0
+SLG_I.US,D,20210830,000000,26.5,26.5,26.25,26.4,2432,0
+SLG_I.US,D,20210831,000000,26.526,26.66,26.39,26.61,8729,0
+SLG_I.US,D,20210901,000000,26.43,26.75,26.43,26.7,3206,0
+SLG_I.US,D,20210902,000000,26.77,26.88,26.665,26.72,8995,0
+SLG_I.US,D,20210903,000000,26.78,26.8,26.78,26.8,846,0
+SLG_I.US,D,20210907,000000,26.45,26.74,26.45,26.51,1825,0
+SLG_I.US,D,20210908,000000,26.7,26.7,26.13,26.13,6413,0
+SLG_I.US,D,20210909,000000,25.9,26.13,25.9,26.13,5307,0
+SLG_I.US,D,20210910,000000,26.13,26.365,26.13,26.15,11180,0
+SLG_I.US,D,20210913,000000,26.21,26.27,26.21,26.23,4039,0
+SLG_I.US,D,20210914,000000,26.14,26.34,26.1,26.24,3473,0
+SLG_I.US,D,20210915,000000,26.1409,26.3084,26.122,26.2,5508,0
+SLG_I.US,D,20210916,000000,26.1774,26.3,26.1774,26.3,1314,0
+SLG_I.US,D,20210917,000000,26.2,26.23,26.19,26.205,70739,0
+SLG_I.US,D,20210920,000000,26.05,26.1,25.86,26.1,6580,0
+SLG_I.US,D,20210921,000000,26.0481,26.0481,25.88,25.88,42536,0
+SLG_I.US,D,20210922,000000,26.04,26.07,26.04,26.07,3684,0
+SLG_I.US,D,20210923,000000,26.07,26.07,25.68,25.69,26128,0
+SLG_I.US,D,20210924,000000,25.66,25.96,25.66,25.759,33818,0
+SLG_I.US,D,20210927,000000,25.8,25.8699,25.79,25.82,29195,0
+SLG_I.US,D,20210928,000000,25.75,25.91,25.66,25.85,21304,0
+SLG_I.US,D,20210929,000000,25.76,25.935,25.5,25.935,31780,0
+SLG_I.US,D,20210930,000000,25.75,25.96,25.75,25.95,10397,0
+SLG_I.US,D,20211001,000000,25.67,25.95,25.6437,25.7198,27272,0
+SLG_I.US,D,20211004,000000,25.6,26.001,25.59,25.65,34975,0
+SLG_I.US,D,20211005,000000,25.69,25.75,25.68,25.68,28133,0
+SLG_I.US,D,20211006,000000,25.35,25.6,25.35,25.59,11771,0
+SLG_I.US,D,20211007,000000,25.42,25.55,25.42,25.5,10680,0
+SLG_I.US,D,20211008,000000,25.7,25.7,25.31,25.42,35774,0
+SLG_I.US,D,20211011,000000,25.5,25.5867,25.3301,25.49,3840,0
+SLG_I.US,D,20211012,000000,25.65,25.65,25.5624,25.6,30370,0
+SLG_I.US,D,20211013,000000,25.69,25.92,25.46,25.46,9547,0
+SLG_I.US,D,20211014,000000,25.77,25.77,25.54,25.61,15426,0
+SLG_I.US,D,20211015,000000,25.78,26.1493,25.6393,25.6761,11310,0
+SLG_I.US,D,20211018,000000,25.66,25.7,25.6447,25.6447,18424,0
+SLG_I.US,D,20211019,000000,25.65,25.72,25.549,25.64,111410,0
+SLG_I.US,D,20211020,000000,25.65,25.65,25.52,25.59,30063,0
+SLG_I.US,D,20211021,000000,25.65,25.65,25.5,25.5,69483,0
+SLG_I.US,D,20211022,000000,25.51,25.77,25.51,25.76,11717,0
+SLG_I.US,D,20211025,000000,25.73,25.77,25.65,25.75,65757,0
+SLG_I.US,D,20211026,000000,25.86,25.86,25.75,25.75,34215,0
+SLG_I.US,D,20211027,000000,25.86,25.86,25.56,25.7449,57746,0
+SLG_I.US,D,20211028,000000,25.7545,25.921,25.7545,25.79,1331,0
+SLG_I.US,D,20211029,000000,25.65,26.26,25.65,26.07,7377,0
+SLG_I.US,D,20211101,000000,25.98,26.34,25.98,26.27,7074,0
+SLG_I.US,D,20211102,000000,26.38,26.43,26.1284,26.41,5314,0
+SLG_I.US,D,20211103,000000,26.4,26.4,25.8,25.9,14087,0
+SLG_I.US,D,20211104,000000,25.95,25.95,25.7901,25.86,7709,0
+SLG_I.US,D,20211105,000000,25.95,26.28,25.95,26.25,22799,0
+SLG_I.US,D,20211108,000000,26.21,26.24,26,26.21,2500,0
+SLG_I.US,D,20211109,000000,26.2,26.46,26.02,26.31,7307,0
+SLG_I.US,D,20211110,000000,26.22,26.22,26.1,26.2,9717,0
+SLG_I.US,D,20211111,000000,26.3,26.3,26.12,26.17,5705,0
+SLG_I.US,D,20211112,000000,26.06,26.17,25.98,25.98,61963,0
+SLG_I.US,D,20211115,000000,25.76,25.76,25.7165,25.73,2293,0
+SLG_I.US,D,20211116,000000,25.6949,25.87,25.65,25.75,8926,0
+SLG_I.US,D,20211117,000000,25.7206,25.9,25.34,25.9,12330,0
+SLG_I.US,D,20211118,000000,25.99,25.99,25.63,25.85,9754,0
+SLG_I.US,D,20211119,000000,25.4553,25.69,25.4553,25.69,902,0
+SLG_I.US,D,20211122,000000,25.6565,26.122,25.6565,25.96,7260,0
+SLG_I.US,D,20211123,000000,25.6,26.03,25.47,25.82,4010,0
+SLG_I.US,D,20211124,000000,25.69,25.809,25.69,25.809,2145,0
+SLG_I.US,D,20211126,000000,25.39,25.894,25.39,25.72,3406,0
+SLG_I.US,D,20211129,000000,25.8,25.8,25.7945,25.8,1750,0
+SLG_I.US,D,20211130,000000,25.8,26.0716,25.655,25.8,10103,0
+SLG_I.US,D,20211201,000000,25.8937,26.12,25.79,25.79,19469,0
+SLG_I.US,D,20211202,000000,25.89,26.25,25.89,26.25,9344,0
+SLG_I.US,D,20211203,000000,26.09,26.23,26,26.13,69231,0
+SLG_I.US,D,20211206,000000,26.01,26.22,25.9301,26.15,18834,0
+SLG_I.US,D,20211207,000000,26.28,26.37,25.92,26.3,17174,0
+SLG_I.US,D,20211208,000000,26.21,26.36,26.17,26.26,8653,0
+SLG_I.US,D,20211209,000000,26.31,26.31,26.0279,26.12,97549,0
+SLG_I.US,D,20211210,000000,26.205,26.205,26,26.075,14538,0
+SLG_I.US,D,20211213,000000,26.1,26.1,25.82,25.82,15022,0
+SLG_I.US,D,20211214,000000,25.85,26.06,25.8,25.86,3182,0
+SLG_I.US,D,20211215,000000,25.9,26.07,25.7525,26.07,3379,0
+SLG_I.US,D,20211216,000000,26.0994,26.38,26.0958,26.0958,6973,0
+SLG_I.US,D,20211217,000000,25.89,25.97,25.725,25.97,4365,0
+SLG_I.US,D,20211220,000000,25.9,25.94,25.739,25.739,5630,0
+SLG_I.US,D,20211221,000000,25.9407,25.9407,25.83,25.83,2235,0
+SLG_I.US,D,20211222,000000,26.0799,26.09,25.95,25.95,1847,0
+SLG_I.US,D,20211223,000000,26.1,26.1,25.77,25.84,2734,0
+SLG_I.US,D,20211227,000000,25.89,25.89,25.71,25.75,4551,0
+SLG_I.US,D,20211228,000000,25.935,25.935,25.8,25.86,2143,0
+SLG_I.US,D,20211229,000000,26.025,26.025,25.85,25.85,3343,0
+SLG_I.US,D,20211230,000000,25.85,26.06,25.85,26.05,3294,0
+SLG_I.US,D,20211231,000000,26.1,26.39,26.1,26.38,6471,0
+SLG_I.US,D,20220103,000000,26.3,26.35,26.18,26.22,1992,0
+SLG_I.US,D,20220104,000000,26.09,26.12,26.03,26.1,4619,0
+SLG_I.US,D,20220105,000000,26.17,26.17,25.88,26.1,8519,0
+SLG_I.US,D,20220106,000000,26.1,26.16,25.89,26.16,4411,0
+SLG_I.US,D,20220107,000000,26.18,26.29,26.0873,26.18,3462,0
+SLG_I.US,D,20220110,000000,26.0165,26.19,26.0165,26.03,2918,0
+SLG_I.US,D,20220111,000000,26.14,26.26,26.14,26.26,892,0
+SLG_I.US,D,20220112,000000,26.25,26.26,26.14,26.19,48940,0
+SLG_I.US,D,20220113,000000,26.24,26.35,26.18,26.28,37385,0
+SLG_I.US,D,20220114,000000,26.1252,26.21,26.1252,26.21,4174,0
+SLG_I.US,D,20220118,000000,26.15,26.2899,26.03,26.16,11961,0
+SLG_I.US,D,20220119,000000,26.05,26.15,26.0201,26.13,6469,0
+SLG_I.US,D,20220120,000000,26.04,26.15,26.04,26.1,7983,0
+SLG_I.US,D,20220121,000000,26.02,26.1216,26.02,26.064,3198,0
+SLG_I.US,D,20220124,000000,26.05,26.13,25.9338,26.13,18287,0
+SLG_I.US,D,20220125,000000,26.22,26.22,25.9301,26.125,7985,0
+SLG_I.US,D,20220126,000000,26,26.21,26,26.09,8420,0
+SLG_I.US,D,20220127,000000,26.15,26.15,25.65,25.71,40781,0
+SLG_I.US,D,20220128,000000,25.65,25.7942,25.65,25.71,4505,0
+SLG_I.US,D,20220131,000000,25.84,26.09,25.665,26.09,30198,0
+SLG_I.US,D,20220201,000000,25.93,26.071,25.8,26.06,3058,0
+SLG_I.US,D,20220202,000000,26,26.0142,25.76,25.95,14238,0
+SLG_I.US,D,20220203,000000,25.8,25.91,25.67,25.89,7987,0
+SLG_I.US,D,20220204,000000,25.89,26.03,25.79,25.79,4585,0
+SLG_I.US,D,20220207,000000,25.83,26.04,25.83,25.85,3628,0
+SLG_I.US,D,20220208,000000,25.7379,25.94,25.7379,25.7951,3742,0
+SLG_I.US,D,20220209,000000,25.62,25.7,25.5,25.55,6834,0
+SLG_I.US,D,20220210,000000,25.43,25.51,25.34,25.5099,10952,0
+SLG_I.US,D,20220211,000000,25.5,25.5,25.12,25.22,6830,0
+SLG_I.US,D,20220214,000000,25.13,25.33,24.97,25.03,12871,0
+SLG_I.US,D,20220215,000000,25.09,25.1388,24.97,25.01,35193,0
+SLG_I.US,D,20220216,000000,25.07,25.17,25.0101,25.13,12832,0
+SLG_I.US,D,20220217,000000,25.1,25.54,25.01,25.0609,11372,0
+SLG_I.US,D,20220218,000000,25.28,25.28,25.03,25.06,10925,0
+SLG_I.US,D,20220222,000000,25.13,25.13,25,25.0363,12002,0
+SLG_I.US,D,20220223,000000,25.36,25.36,24.985,25.04,18097,0
+SLG_I.US,D,20220224,000000,24.93,25.2021,24.9,25.11,16661,0
+SLG_I.US,D,20220225,000000,25.2,25.31,25.1,25.12,12366,0
+SLG_I.US,D,20220228,000000,25.27,25.27,25.01,25.01,17901,0
+SLG_I.US,D,20220301,000000,25.22,25.33,25.08,25.1,10555,0
+SLG_I.US,D,20220302,000000,25.1,25.2,25.05,25.14,11970,0
+SLG_I.US,D,20220303,000000,25.27,25.27,25.1,25.1,4103,0
+SLG_I.US,D,20220304,000000,25.11,25.13,25.08,25.08,2136,0
+SLG_I.US,D,20220307,000000,25,25.0556,25,25,7780,0
+SLG_I.US,D,20220308,000000,25,25.1,24.97,25,7759,0
+SLG_I.US,D,20220309,000000,25.06,25.5,25.06,25.11,10349,0
+SLG_I.US,D,20220310,000000,25.17,25.17,25.085,25.1,5406,0
+SLG_I.US,D,20220311,000000,25.01,25.24,25.01,25.07,7975,0
+SLG_I.US,D,20220314,000000,25.03,25.04,24.97,25.0199,46674,0
+SLG_I.US,D,20220315,000000,25.04,25.24,25.04,25.14,5584,0
+SLG_I.US,D,20220316,000000,25.07,25.32,25.07,25.15,5237,0
+SLG_I.US,D,20220317,000000,25.15,25.45,25.15,25.3088,5763,0
+SLG_I.US,D,20220318,000000,25.37,25.39,25.28,25.31,1837,0
+SLG_I.US,D,20220321,000000,25.3,25.33,25.2861,25.3,10458,0
+SLG_I.US,D,20220322,000000,25.32,25.33,25.24,25.33,2883,0
+SLG_I.US,D,20220323,000000,25.44,25.44,25.36,25.4,2741,0
+SLG_I.US,D,20220324,000000,25.44,25.44,25.25,25.27,15718,0
+SLG_I.US,D,20220325,000000,25.26,25.42,25.26,25.26,24943,0
+SLG_I.US,D,20220328,000000,25.25,25.45,25.2,25.45,8700,0
+SLG_I.US,D,20220329,000000,25.55,25.55,25.45,25.55,3079,0
+SLG_I.US,D,20220330,000000,25.15,25.4198,25.14,25.38,8756,0
+SLG_I.US,D,20220331,000000,25.24,25.42,25.23,25.23,5051,0
+SLG_I.US,D,20220401,000000,25.2414,25.3,25.2036,25.29,4036,0
+SLG_I.US,D,20220404,000000,25.3,25.31,25.19,25.31,3346,0
+SLG_I.US,D,20220405,000000,25.32,25.4,25.3,25.35,13272,0
+SLG_I.US,D,20220406,000000,25.28,25.42,25.28,25.3019,6879,0
+SLG_I.US,D,20220407,000000,25.17,25.17,25.17,25.17,540,0
+SLG_I.US,D,20220408,000000,25.3,25.34,25.275,25.31,10770,0
+SLG_I.US,D,20220411,000000,25.2,25.28,25.2,25.23,6949,0
+SLG_I.US,D,20220412,000000,25.305,25.305,25.21,25.21,5719,0
+SLG_I.US,D,20220413,000000,25.3,25.3,25.22,25.25,12172,0
+SLG_I.US,D,20220414,000000,25.22,25.4,25.215,25.25,3853,0
+SLG_I.US,D,20220418,000000,25.32,25.32,25.24,25.29,5042,0
+SLG_I.US,D,20220419,000000,25.21,25.3386,25.21,25.21,6194,0
+SLG_I.US,D,20220420,000000,25.21,25.2863,25.2,25.24,24346,0
+SLG_I.US,D,20220421,000000,25.2791,25.2791,25,25,12809,0
+SLG_I.US,D,20220422,000000,25.11,25.11,24.95,25,18363,0
+SLG_I.US,D,20220425,000000,25.0784,25.1,25.05,25.1,3146,0
+SLG_I.US,D,20220426,000000,25.2,25.2,25.01,25.04,3799,0
+SLG_I.US,D,20220427,000000,25.04,25.15,25,25.003,6495,0
+SLG_I.US,D,20220428,000000,25.06,25.34,24.95,25.34,12087,0
+SLG_I.US,D,20220429,000000,25,25.71,25,25.58,25780,0
+SLG_I.US,D,20220502,000000,25.35,25.55,25.06,25.14,11329,0
+SLG_I.US,D,20220503,000000,25.26,25.26,25,25.09,4878,0
+SLG_I.US,D,20220504,000000,25.24,25.3,25.24,25.26,1622,0
+SLG_I.US,D,20220505,000000,25.07,25.3,25.07,25.23,15750,0
+SLG_I.US,D,20220506,000000,25.12,25.2399,25.0015,25.045,2541,0
+SLG_I.US,D,20220509,000000,25.14,25.25,24.9489,25.16,16595,0
+SLG_I.US,D,20220510,000000,25.2,25.2,25,25,2019,0
+SLG_I.US,D,20220511,000000,25.14,25.14,25.01,25.05,4418,0
+SLG_I.US,D,20220512,000000,25,25.0399,24.98,24.98,8364,0
+SLG_I.US,D,20220513,000000,24.98,25.2,24.9755,25.2,5417,0
+SLG_I.US,D,20220516,000000,25.02,25.15,25.02,25.15,4413,0
+SLG_I.US,D,20220517,000000,25.1607,25.24,25.07,25.07,5954,0
+SLG_I.US,D,20220518,000000,25,25,24.86,24.88,15456,0
+SLG_I.US,D,20220519,000000,25.1988,25.29,25.1025,25.19,8473,0
+SLG_I.US,D,20220520,000000,25.19,25.2272,25.19,25.2,880,0
+SLG_I.US,D,20220523,000000,25.21,25.3856,25.21,25.34,2782,0
+SLG_I.US,D,20220524,000000,25.33,25.33,25.07,25.26,2356,0
+SLG_I.US,D,20220525,000000,25.0401,25.47,25.0401,25.47,5156,0
+SLG_I.US,D,20220526,000000,25.72,25.72,25.1302,25.27,9190,0
+SLG_I.US,D,20220527,000000,25.37,25.68,25.37,25.67,5545,0
+SLG_I.US,D,20220531,000000,25.67,25.77,25.1532,25.68,37810,0
+SLG_I.US,D,20220601,000000,25.72,25.72,25.2441,25.43,4002,0
+SLG_I.US,D,20220602,000000,25.405,25.52,25.405,25.51,2828,0
+SLG_I.US,D,20220603,000000,25.46,25.6,25.46,25.59,3235,0
+SLG_I.US,D,20220606,000000,25.61,25.75,25.42,25.42,29596,0
+SLG_I.US,D,20220607,000000,25.28,25.34,25.225,25.31,77258,0
+SLG_I.US,D,20220608,000000,25.29,25.44,25.28,25.3,10050,0
+SLG_I.US,D,20220609,000000,25.18,25.5564,25.0374,25.35,10536,0
+SLG_I.US,D,20220610,000000,25.13,25.15,25.01,25.03,16405,0
+SLG_I.US,D,20220613,000000,24.85,24.9,24.4,24.4,20146,0
+SLG_I.US,D,20220614,000000,24.41,24.5,24.05,24.05,7810,0
+SLG_I.US,D,20220615,000000,24.495,24.83,24.34,24.6914,8482,0
+SLG_I.US,D,20220616,000000,24.5,25.38,24.06,24.3,23538,0
+SLG_I.US,D,20220617,000000,24.25,24.7,24.25,24.65,8143,0
+SLG_I.US,D,20220621,000000,24.68,24.95,24.46,24.745,9713,0
+SLG_I.US,D,20220622,000000,24.82,24.82,24.4669,24.74,2695,0
+SLG_I.US,D,20220623,000000,24.54,24.67,24.54,24.61,6092,0
+SLG_I.US,D,20220624,000000,24.74,24.945,24.61,24.755,6383,0
+SLG_I.US,D,20220627,000000,24.65,24.9,24.65,24.9,6445,0
+SLG_I.US,D,20220628,000000,24.88,25.2,24.865,25.2,11791,0
+SLG_I.US,D,20220629,000000,24.84,25.29,24.7,25.15,10047,0
+SLG_I.US,D,20220630,000000,25.23,25.23,24.98,24.98,4597,0
+SLG_I.US,D,20220701,000000,24.99,24.99,24.8,24.8,1485,0
+SLG_I.US,D,20220705,000000,25.285,25.285,24.8,25.05,3501,0
+SLG_I.US,D,20220706,000000,24.953,25.22,24.953,25.1,3729,0
+SLG_I.US,D,20220707,000000,25.04,25.04,24.8201,24.99,6058,0
+SLG_I.US,D,20220708,000000,24.95,25.1699,24.95,25.03,2501,0
+SLG_I.US,D,20220711,000000,24.9999,25.1716,24.975,25.1716,1404,0
+SLG_I.US,D,20220712,000000,24.9823,25.25,24.9823,25.15,3859,0
+SLG_I.US,D,20220713,000000,25.1,25.21,24.9,24.9,4791,0
+SLG_I.US,D,20220714,000000,24.91,25,24.91,25,3089,0
+SLG_I.US,D,20220715,000000,25.2,25.54,25.05,25.54,3402,0
+SLG_I.US,D,20220718,000000,25.28,25.48,25.04,25.05,44965,0
+SLG_I.US,D,20220719,000000,25.17,25.17,24.95,25,92448,0
+SLG_I.US,D,20220720,000000,25.03,25.1038,25.025,25.06,8258,0
+SLG_I.US,D,20220721,000000,25.05,25.07,25.05,25.06,8543,0
+SLG_I.US,D,20220722,000000,25.05,25.1,25.02,25.02,4204,0
+SLG_I.US,D,20220725,000000,25.12,25.15,25.02,25.03,9084,0
+SLG_I.US,D,20220726,000000,25.15,25.15,25.05,25.06,3876,0
+SLG_I.US,D,20220727,000000,25,25.28,25,25.13,4941,0
+SLG_I.US,D,20220728,000000,25.01,25.17,25.01,25.17,2967,0
+SLG_I.US,D,20220729,000000,25.35,25.89,25.35,25.74,21616,0
+SLG_I.US,D,20220801,000000,25.67,25.786,25.56,25.76,4806,0
+SLG_I.US,D,20220802,000000,25.67,25.75,25.67,25.75,2172,0
+SLG_I.US,D,20220803,000000,25.77,25.79,25.63,25.76,8875,0
+SLG_I.US,D,20220804,000000,25.59,25.67,25.4,25.67,13365,0
+SLG_I.US,D,20220805,000000,25.5,25.54,25.44,25.54,1965,0
+SLG_I.US,D,20220808,000000,25.54,25.54,25.4,25.4,2773,0
+SLG_I.US,D,20220809,000000,25.37,25.4,25.11,25.3,2530,0
+SLG_I.US,D,20220810,000000,25.42,25.44,25.42,25.425,421,0
+SLG_I.US,D,20220811,000000,25.53,25.53,25.285,25.285,910,0
+SLG_I.US,D,20220812,000000,25.0901,25.3458,25.0901,25.31,4417,0
+SLG_I.US,D,20220815,000000,25.5499,25.5499,25.32,25.32,3221,0
+SLG_I.US,D,20220816,000000,25.32,25.3692,25.13,25.35,5724,0
+SLG_I.US,D,20220817,000000,25.23,25.2934,25.065,25.125,14781,0
+SLG_I.US,D,20220818,000000,25.11,25.17,25.11,25.17,1571,0
+SLG_I.US,D,20220819,000000,25.36,25.36,25.15,25.23,7389,0
+SLG_I.US,D,20220822,000000,25.07,25.07,24.975,25,26203,0
+SLG_I.US,D,20220823,000000,25,25.19,24.9,25.19,11269,0
+SLG_I.US,D,20220824,000000,25.1,25.14,24.825,24.87,11403,0
+SLG_I.US,D,20220825,000000,25.03,25.066,24.89,25.04,13933,0
+SLG_I.US,D,20220826,000000,24.95,25.2,24.9,24.97,3223,0
+SLG_I.US,D,20220829,000000,24.92,25,24.89,24.89,2995,0
+SLG_I.US,D,20220830,000000,25,25,24.9,24.9427,4597,0
+SLG_I.US,D,20220831,000000,25.08,25.08,24.46,24.5,34738,0
+SLG_I.US,D,20220901,000000,24.46,24.7733,24.1925,24.39,25063,0
+SLG_I.US,D,20220902,000000,24.48,24.5,23.82,23.98,13153,0
+SLG_I.US,D,20220906,000000,23.91,23.91,23.35,23.59,17219,0
+SLG_I.US,D,20220907,000000,23.75,23.8359,23.33,23.48,29836,0
+SLG_I.US,D,20220908,000000,23.61,23.65,23.36,23.36,35385,0
+SLG_I.US,D,20220909,000000,23.55,23.685,23.55,23.65,9407,0
+SLG_I.US,D,20220912,000000,23.58,23.835,23.58,23.71,33799,0
+SLG_I.US,D,20220913,000000,23.49,23.61,23.46,23.48,17864,0
+SLG_I.US,D,20220914,000000,23.55,23.67,23.475,23.67,16621,0
+SLG_I.US,D,20220915,000000,23.6,23.68,23.54,23.61,23099,0
+SLG_I.US,D,20220916,000000,23.48,23.5218,23.2687,23.45,10138,0
+SLG_I.US,D,20220919,000000,23.4,23.5,23.176,23.35,5879,0
+SLG_I.US,D,20220920,000000,23.4,23.47,23.3825,23.47,6505,0
+SLG_I.US,D,20220921,000000,23.38,23.51,23.38,23.4,12992,0
+SLG_I.US,D,20220922,000000,23.2,23.385,23.18,23.26,15642,0
+SLG_I.US,D,20220923,000000,23.14,23.25,22.19,22.9,22056,0
+SLG_I.US,D,20220926,000000,22.7,22.93,22.405,22.82,4842,0
+SLG_I.US,D,20220927,000000,22.94,22.94,22.517,22.77,8711,0
+SLG_I.US,D,20220928,000000,22.75,22.83,22.5,22.64,39222,0
+SLG_I.US,D,20220929,000000,22.05,22.05,21.38,21.56,23508,0
+SLG_I.US,D,20220930,000000,21.58,22.26,21.5,21.71,90778,0
+SLG_I.US,D,20221003,000000,21.77,22.09,21.77,21.93,8650,0
+SLG_I.US,D,20221004,000000,22.23,22.34,21.97,21.97,10008,0
+SLG_I.US,D,20221005,000000,22.06,22.06,21.818,21.93,7902,0
+SLG_I.US,D,20221006,000000,21.9,21.9,21.49,21.53,22399,0
+SLG_I.US,D,20221007,000000,21.4,21.9782,21.4,21.8958,3279,0
+SLG_I.US,D,20221010,000000,21.85,21.85,21.5686,21.71,2578,0
+SLG_I.US,D,20221011,000000,21.4,21.43,21.0526,21.1999,9509,0
+SLG_I.US,D,20221012,000000,21.06,21.48,21,21.43,8328,0
+SLG_I.US,D,20221013,000000,21.13,21.75,21.13,21.57,6184,0
+SLG_I.US,D,20221014,000000,22.1043,22.1043,21.335,21.49,5648,0
+SLG_I.US,D,20221017,000000,21.77,22.0636,21.22,21.25,3427,0
+SLG_I.US,D,20221018,000000,21.45,21.8317,21.25,21.4212,4696,0
+SLG_I.US,D,20221019,000000,21.41,21.41,21,21.15,5832,0
+SLG_I.US,D,20221020,000000,21.84,21.84,20.8,20.8,60822,0
+SLG_I.US,D,20221021,000000,20.76,20.76,20.35,20.63,16791,0
+SLG_I.US,D,20221024,000000,20.71,20.71,20.45,20.47,4296,0
+SLG_I.US,D,20221025,000000,20.43,20.47,20.17,20.18,17011,0
+SLG_I.US,D,20221026,000000,20.14,20.25,19.6223,19.8,36441,0
+SLG_I.US,D,20221027,000000,19.82,19.82,19.38,19.5,26258,0
+SLG_I.US,D,20221028,000000,19.45,19.755,19.45,19.5,13606,0
+SLG_I.US,D,20221031,000000,19.5,19.52,19.32,19.5,20472,0
+SLG_I.US,D,20221101,000000,19.5,19.5,19.3,19.3,10606,0
+SLG_I.US,D,20221102,000000,19.36,19.4517,19.2,19.26,44364,0
+SLG_I.US,D,20221103,000000,19.36,19.36,18.88,19.06,16382,0
+SLG_I.US,D,20221104,000000,19.08,19.3,18.9209,19.01,24041,0
+SLG_I.US,D,20221107,000000,18.9,19.21,18.78,19.21,37465,0
+SLG_I.US,D,20221108,000000,19.07,19.3,19.05,19.24,59566,0
+SLG_I.US,D,20221109,000000,19.15,19.27,18.67,18.95,62364,0
+SLG_I.US,D,20221110,000000,19.17,20.06,19.17,19.82,58135,0
+SLG_I.US,D,20221111,000000,19.92,21,19.59,20.62,10946,0
+SLG_I.US,D,20221114,000000,20.62,20.9,20.24,20.24,13284,0
+SLG_I.US,D,20221115,000000,20.24,20.44,19.92,20.4,30973,0
+SLG_I.US,D,20221116,000000,20.62,20.71,20.12,20.21,13152,0
+SLG_I.US,D,20221117,000000,20.1,20.2,19.95,20.03,17322,0
+SLG_I.US,D,20221118,000000,20.08,20.15,19.61,19.75,16783,0
+SLG_I.US,D,20221121,000000,19.72,20.3299,19.7,19.78,13066,0
+SLG_I.US,D,20221122,000000,19.97,20.0099,19.7,19.8,8599,0
+SLG_I.US,D,20221123,000000,19.78,20.21,19.78,19.82,8610,0
+SLG_I.US,D,20221125,000000,19.84,20.3399,19.77,19.77,8951,0
+SLG_I.US,D,20221128,000000,20.179,20.179,19.2909,19.37,20437,0
+SLG_I.US,D,20221129,000000,19.51,19.75,19.5,19.61,16879,0
+SLG_I.US,D,20221130,000000,19.7098,20.3,19.5,19.89,49448,0
+SLG_I.US,D,20221201,000000,20.25,20.8699,20.01,20.83,18426,0
+SLG_I.US,D,20221202,000000,20.72,21.55,20.72,21.4,29980,0
+SLG_I.US,D,20221205,000000,21.53,21.53,21.1,21.13,12518,0
+SLG_I.US,D,20221206,000000,21.0001,21.318,20.4001,20.88,17965,0
+SLG_I.US,D,20221207,000000,20.85,21,20.4929,20.85,30736,0
+SLG_I.US,D,20221208,000000,21.01,21.0999,20.5001,20.7,32584,0
+SLG_I.US,D,20221209,000000,20.77,20.9871,20.75,20.98,19870,0
+SLG_I.US,D,20221212,000000,20.91,20.915,20.4001,20.63,22651,0
+SLG_I.US,D,20221213,000000,20.87,20.99,20.65,20.8,23083,0
+SLG_I.US,D,20221214,000000,20.94,20.96,20.7401,20.82,33985,0
+SLG_I.US,D,20221215,000000,20.8,20.8299,20.654,20.75,49015,0
+SLG_I.US,D,20221216,000000,20.7,20.8,20.445,20.7,34995,0
+SLG_I.US,D,20221219,000000,20.19,20.45,20.0453,20.44,18548,0
+SLG_I.US,D,20221220,000000,20.1,20.55,20.1,20.5,20266,0
+SLG_I.US,D,20221221,000000,20.43,20.63,20.02,20.2,29445,0
+SLG_I.US,D,20221222,000000,20.02,20.025,19.5553,19.7,23384,0
+SLG_I.US,D,20221223,000000,19.86,19.86,19.44,19.65,22826,0
+SLG_I.US,D,20221227,000000,19.64,19.84,19.3022,19.58,21387,0
+SLG_I.US,D,20221228,000000,19.9,19.9,19.4,19.65,25398,0
+SLG_I.US,D,20221229,000000,19.69,19.69,19.5119,19.6,21552,0
+SLG_I.US,D,20221230,000000,19.41,21.25,19.4,20.22,235315,0
+SLG_I.US,D,20230103,000000,20.14,20.25,20.01,20.1,12579,0
+SLG_I.US,D,20230104,000000,20.13,20.67,20.13,20.36,21987,0
+SLG_I.US,D,20230105,000000,20.64,20.98,20.11,20.11,14542,0
+SLG_I.US,D,20230106,000000,20.2,20.48,20.165,20.44,31730,0
+SLG_I.US,D,20230109,000000,20.4538,20.8,20.2501,20.37,15892,0
+SLG_I.US,D,20230110,000000,20.39,20.515,20.2672,20.4,11871,0
+SLG_I.US,D,20230111,000000,20.5,20.8,20.4,20.69,10782,0
+SLG_I.US,D,20230112,000000,20.79,21.2,20.72,20.82,21919,0
+SLG_I.US,D,20230113,000000,21,21.25,21,21.25,6733,0
+SLG_I.US,D,20230117,000000,21.32,21.96,21.27,21.96,14546,0
+SLG_I.US,D,20230118,000000,21.86,22.59,21.86,22.1978,16936,0
+SLG_I.US,D,20230119,000000,22.11,22.4884,22,22.31,16191,0
+SLG_I.US,D,20230120,000000,22.12,22.3364,22.04,22.04,5678,0
+SLG_I.US,D,20230123,000000,22.225,22.299,22.01,22.1362,6948,0
+SLG_I.US,D,20230124,000000,22.04,22.04,21.72,21.72,19334,0
+SLG_I.US,D,20230125,000000,21.62,21.72,21.25,21.62,13726,0
+SLG_I.US,D,20230126,000000,21.7986,22.25,21.6759,22.2,9231,0
+SLG_I.US,D,20230127,000000,22.28,22.38,21.9816,22.1,9361,0
+SLG_I.US,D,20230130,000000,21.95,22.33,21.95,22.17,5871,0
+SLG_I.US,D,20230131,000000,22.04,22.72,22.04,22.72,9919,0
+SLG_I.US,D,20230201,000000,22.62,23.02,22.4001,22.86,9842,0
+SLG_I.US,D,20230202,000000,22.87,23.17,22.85,23.17,9147,0
+SLG_I.US,D,20230203,000000,23,23.1499,22.85,22.85,15188,0
+SLG_I.US,D,20230206,000000,22.75,23.35,22.71,23.15,62032,0
+SLG_I.US,D,20230207,000000,23.08,23.09,22.88,22.99,26753,0
+SLG_I.US,D,20230208,000000,23.02,23.02,22.82,22.95,14441,0
+SLG_I.US,D,20230209,000000,23.16,23.26,22.72,22.99,42076,0
+SLG_I.US,D,20230210,000000,22.64,22.8,22.5606,22.7981,12293,0
+SLG_I.US,D,20230213,000000,22.73,22.97,22.73,22.83,3540,0
+SLG_I.US,D,20230214,000000,22.95,23.08,22.75,22.9,28124,0
+SLG_I.US,D,20230215,000000,22.9,23,22.85,23,23484,0
+SLG_I.US,D,20230216,000000,22.9,22.9,22.64,22.64,28510,0
+SLG_I.US,D,20230217,000000,22.66,22.98,22.601,22.98,7703,0
+SLG_I.US,D,20230221,000000,22.71,22.98,21.72,22.31,36279,0
+SLG_I.US,D,20230222,000000,22.31,22.62,21.915,22.59,22357,0
+SLG_I.US,D,20230223,000000,22.37,22.64,22.35,22.52,15511,0
+SLG_I.US,D,20230224,000000,22.46,22.7102,22.2201,22.42,6440,0
+SLG_I.US,D,20230227,000000,22.53,22.53,22.2875,22.5,30839,0
+SLG_I.US,D,20230228,000000,22.47,22.75,22.47,22.73,23221,0
+SLG_I.US,D,20230301,000000,22.69,22.69,22.1,22.32,5767,0
+SLG_I.US,D,20230302,000000,22.4,22.4,21.93,22.01,6446,0
+SLG_I.US,D,20230303,000000,22.26,22.26,22.0413,22.16,14617,0
+SLG_I.US,D,20230306,000000,22.26,22.66,22.075,22.14,24910,0
+SLG_I.US,D,20230307,000000,22,22.075,21.61,21.61,14499,0
+SLG_I.US,D,20230308,000000,21.51,22.1299,21.49,21.56,6067,0
+SLG_I.US,D,20230309,000000,21.69,21.69,21,21.07,9606,0
+SLG_I.US,D,20230310,000000,20.98,21,19.7501,19.7501,11211,0
+SLG_I.US,D,20230313,000000,20.03,20.44,19.34,19.66,8977,0
+SLG_I.US,D,20230314,000000,19.925,19.925,19.3546,19.48,10565,0
+SLG_I.US,D,20230315,000000,19.34,19.5443,17.01,17.65,74271,0
+SLG_I.US,D,20230316,000000,17.5,18.4,17.255,17.67,46826,0
+SLG_I.US,D,20230317,000000,17.83,17.83,16.49,16.6109,60964,0
+SLG_I.US,D,20230320,000000,16.66,17.2799,16.15,16.65,101041,0
+SLG_I.US,D,20230321,000000,16.79,17.33,16.53,16.59,27163,0
+SLG_I.US,D,20230322,000000,16.8,17.51,16.5016,16.555,34572,0
+SLG_I.US,D,20230323,000000,16.5,16.86,16.21,16.22,49666,0
+SLG_I.US,D,20230324,000000,16.88,17.03,15.14,15.48,188694,0
+SLG_I.US,D,20230327,000000,15.8,16.59,15.65,15.84,130113,0
+SLG_I.US,D,20230328,000000,16,17.52,16,17.23,192108,0
+SLG_I.US,D,20230329,000000,17.43,18.29,17.3,18.25,98241,0
+SLG_I.US,D,20230330,000000,18.25,18.96,18.25,18.77,46636,0
+SLG_I.US,D,20230331,000000,18.55,19.19,18.55,18.63,54121,0
+SLG_I.US,D,20230403,000000,18.79,19.15,18.61,18.88,34696,0
+SLG_I.US,D,20230404,000000,19.2724,19.38,18.75,18.92,33526,0
+SLG_I.US,D,20230405,000000,18.525,19.28,18.4515,18.87,54844,0
+SLG_I.US,D,20230406,000000,18.73,19.24,18.6376,19.16,47102,0
+SLG_I.US,D,20230410,000000,19.13,19.23,18.7701,19.13,11802,0
+SLG_I.US,D,20230411,000000,18.96,19.676,18.96,19.52,30471,0
+SLG_I.US,D,20230412,000000,19.57,19.57,18.72,18.84,28426,0
+SLG_I.US,D,20230413,000000,18.85,18.92,18.25,18.35,48258,0
+SLG_I.US,D,20230414,000000,18.18,18.5,17.5,17.6,63986,0
+SLG_I.US,D,20230417,000000,17.83,18.54,17.75,18.5,14571,0
+SLG_I.US,D,20230418,000000,18.62,18.74,18.28,18.49,34113,0
+SLG_I.US,D,20230419,000000,18.12,18.65,18.12,18.49,38052,0
+SLG_I.US,D,20230420,000000,18.49,18.66,18.2105,18.4,31173,0
+SLG_I.US,D,20230421,000000,18.59,18.59,17.79,17.93,36955,0
+SLG_I.US,D,20230424,000000,17.8,18.64,17.34,17.85,54709,0
+SLG_I.US,D,20230425,000000,18.24,18.71,17.62,17.79,49795,0
+SLG_I.US,D,20230426,000000,18.04,18.325,17.6,18.14,28922,0
+SLG_I.US,D,20230427,000000,18.15,18.54,18.09,18.37,15649,0
+SLG_I.US,D,20230428,000000,18.26,18.94,18.06,18.41,12803,0
+SLG_I.US,D,20230501,000000,18.3,18.65,18.09,18.13,13139,0
+SLG_I.US,D,20230502,000000,18.5,18.5,17.34,17.34,47701,0
+SLG_I.US,D,20230503,000000,17.47,17.75,16.75,16.75,33213,0
+SLG_I.US,D,20230504,000000,16.75,16.75,16.25,16.5,20052,0
+SLG_I.US,D,20230505,000000,16.9,17.61,16.63,17.26,18601,0
+SLG_I.US,D,20230508,000000,17.2,17.29,16.54,16.81,19274,0
+SLG_I.US,D,20230509,000000,16.65,17.1,16.58,17.04,9552,0
+SLG_I.US,D,20230510,000000,17.1181,17.5025,16.88,17.15,25751,0
+SLG_I.US,D,20230511,000000,17.2,17.2,16.85,16.85,15525,0
+SLG_I.US,D,20230512,000000,17.11,17.35,16.5125,17.09,27625,0
+SLG_I.US,D,20230515,000000,16.77,16.9,16.66,16.72,14123,0
+SLG_I.US,D,20230516,000000,16.75,16.78,16,16,62253,0
+SLG_I.US,D,20230517,000000,16.1,16.54,16.04,16.1,44417,0
+SLG_I.US,D,20230518,000000,16.061,16.11,15.6,15.8,87273,0
+SLG_I.US,D,20230519,000000,15.7,15.85,15.4,15.74,27986,0
+SLG_I.US,D,20230522,000000,15.9,15.9,15.62,15.72,75991,0
+SLG_I.US,D,20230523,000000,15.67,15.93,15.65,15.8,45055,0
+SLG_I.US,D,20230524,000000,15.82,15.82,15.31,15.4,33747,0
+SLG_I.US,D,20230525,000000,15.55,15.55,15.26,15.39,22841,0
+SLG_I.US,D,20230526,000000,15.52,15.81,15.39,15.65,53259,0
+SLG_I.US,D,20230530,000000,15.65,15.73,15.2616,15.55,21007,0
+SLG_I.US,D,20230531,000000,15.7,15.89,15.3902,15.75,40690,0
+SLG_I.US,D,20230601,000000,15.95,16.85,15.75,16.57,46160,0
+SLG_I.US,D,20230602,000000,16.64,18.5,16.54,17.48,106817,0
+SLG_I.US,D,20230605,000000,17.3,17.79,17.0334,17.45,66824,0
+SLG_I.US,D,20230606,000000,17.3,17.5299,17.0292,17.48,27115,0
+SLG_I.US,D,20230607,000000,17.5,17.79,17.33,17.4,383059,0
+SLG_I.US,D,20230608,000000,17.345,17.54,17.2121,17.54,7583,0
+SLG_I.US,D,20230609,000000,17.5,17.615,17.37,17.57,37034,0
+SLG_I.US,D,20230612,000000,17.62,17.62,17.37,17.5,28179,0
+SLG_I.US,D,20230613,000000,17.3239,17.595,17.3239,17.53,32391,0
+SLG_I.US,D,20230614,000000,17.6,17.6,17.31,17.31,16247,0
+SLG_I.US,D,20230615,000000,17.54,17.54,17.195,17.32,14467,0
+SLG_I.US,D,20230616,000000,17.5,17.6,17.25,17.34,28767,0
+SLG_I.US,D,20230620,000000,17.55,17.55,17.2,17.3,22247,0
+SLG_I.US,D,20230621,000000,17.42,17.42,17.15,17.25,10218,0
+SLG_I.US,D,20230622,000000,17.06,17.4,17.06,17.35,42712,0
+SLG_I.US,D,20230623,000000,17.59,17.85,17.22,17.32,36072,0
+SLG_I.US,D,20230626,000000,17.48,18.64,17.43,18.17,217493,0
+SLG_I.US,D,20230627,000000,18.01,18.6,18.01,18.43,219972,0
+SLG_I.US,D,20230628,000000,18.55,18.6979,18.25,18.49,88936,0
+SLG_I.US,D,20230629,000000,18.1,18.31,17.925,18.075,36852,0
+SLG_I.US,D,20230630,000000,18.1,18.2887,17.785,17.85,22258,0
+SLG_I.US,D,20230703,000000,18.6,18.6,18.09,18.09,14655,0
+SLG_I.US,D,20230705,000000,18.24,18.71,18.24,18.4,91559,0
+SLG_I.US,D,20230706,000000,18.35,18.3759,18.18,18.35,26134,0
+SLG_I.US,D,20230707,000000,18,18.66,18,18.3,27991,0
+SLG_I.US,D,20230710,000000,18.4,18.49,18.29,18.35,14123,0
+SLG_I.US,D,20230711,000000,18.35,18.61,18.34,18.5,55684,0
+SLG_I.US,D,20230712,000000,18.62,18.7,18.4756,18.6,49321,0
+SLG_I.US,D,20230713,000000,18.64,18.64,18.33,18.33,18087,0
+SLG_I.US,D,20230714,000000,18.48,18.4808,18.33,18.48,10238,0
+SLG_I.US,D,20230717,000000,18.48,18.48,18.26,18.26,16071,0
+SLG_I.US,D,20230718,000000,18.26,18.57,18.26,18.45,55745,0
+SLG_I.US,D,20230719,000000,18.69,18.69,18.4,18.53,105873,0
+SLG_I.US,D,20230720,000000,18.45,18.4901,18.3,18.47,36099,0
+SLG_I.US,D,20230721,000000,18.5,18.85,18.5,18.85,31093,0
+SLG_I.US,D,20230724,000000,18.91,19.035,18.7,18.92,70321,0
+SLG_I.US,D,20230725,000000,18.82,18.82,18.56,18.62,57957,0
+SLG_I.US,D,20230726,000000,18.7,18.72,18.55,18.59,64344,0
+SLG_I.US,D,20230727,000000,18.59,18.59,18.41,18.41,6968,0
+SLG_I.US,D,20230728,000000,18.42,18.627,18.41,18.55,101632,0
+SLG_I.US,D,20230731,000000,18.53,18.79,18.53,18.75,33546,0
+SLG_I.US,D,20230801,000000,18.75,18.75,18.51,18.7,33734,0
+SLG_I.US,D,20230802,000000,18.36,18.63,18.36,18.5,5840,0
+SLG_I.US,D,20230803,000000,18.25,18.59,18.21,18.49,33504,0
+SLG_I.US,D,20230804,000000,18.4999,18.645,18.3688,18.46,17277,0
+SLG_I.US,D,20230807,000000,18.533,18.5575,18.32,18.37,13361,0
+SLG_I.US,D,20230808,000000,18.38,18.52,18.37,18.41,5925,0
+SLG_I.US,D,20230809,000000,18.4,18.7258,18.2,18.29,26266,0
+SLG_I.US,D,20230810,000000,18.51,18.51,18.16,18.2937,9794,0
+SLG_I.US,D,20230811,000000,18.3137,18.4,18.1,18.4,10336,0
+SLG_I.US,D,20230814,000000,18.25,18.4999,18.25,18.25,15048,0
+SLG_I.US,D,20230815,000000,18.21,18.3,18.0801,18.1,7835,0
+SLG_I.US,D,20230816,000000,18.26,18.3299,18.15,18.28,3734,0
+SLG_I.US,D,20230817,000000,18.41,18.41,17.8143,17.9,21440,0
+SLG_I.US,D,20230818,000000,17.9,18.0899,17.7,18.02,9063,0
+SLG_I.US,D,20230821,000000,17.9399,17.99,17.7301,17.99,8600,0
+SLG_I.US,D,20230822,000000,17.86,18.28,17.86,18.15,13017,0
+SLG_I.US,D,20230823,000000,18.3,18.352,17.93,18.2,8693,0
+SLG_I.US,D,20230824,000000,18.02,18.37,18.02,18.3,10684,0
+SLG_I.US,D,20230825,000000,18.15,18.2899,17.86,18.2627,11632,0
+SLG_I.US,D,20230828,000000,18.13,18.3,18.115,18.25,17242,0
+SLG_I.US,D,20230829,000000,18.01,18.6,18.01,18.3,34083,0
+SLG_I.US,D,20230830,000000,18.46,18.5994,18.15,18.36,10870,0
+SLG_I.US,D,20230831,000000,18.45,18.9,18.45,18.63,14062,0
+SLG_I.US,D,20230901,000000,18.53,18.75,18.5,18.6089,1976,0
+SLG_I.US,D,20230905,000000,18.7,18.7,18.32,18.32,12688,0
+SLG_I.US,D,20230906,000000,18.28,18.66,18.28,18.4957,13977,0
+SLG_I.US,D,20230907,000000,18.58,18.93,18.25,18.72,18307,0
+SLG_I.US,D,20230908,000000,18.57,18.675,18.5624,18.65,14831,0
+SLG_I.US,D,20230911,000000,18.65,19.02,18.62,18.96,34235,0
+SLG_I.US,D,20230912,000000,18.76,18.86,18.7,18.79,7015,0
+SLG_I.US,D,20230913,000000,18.94,18.95,18.69,18.73,11290,0
+SLG_I.US,D,20230914,000000,18.77,18.99,18.77,18.92,5613,0
+SLG_I.US,D,20230915,000000,18.9275,19.11,18.81,19.11,16289,0
+SLG_I.US,D,20230918,000000,19.11,20.3,19.05,19.25,75434,0
+SLG_I.US,D,20230919,000000,19.2,19.52,19.07,19.48,13100,0
+SLG_I.US,D,20230920,000000,19.51,19.71,19.26,19.41,20312,0
+SLG_I.US,D,20230921,000000,19.31,19.3278,18.7,18.85,36373,0
+SLG_I.US,D,20230922,000000,18.73,19.065,18.61,18.85,19717,0
+SLG_I.US,D,20230925,000000,18.67,18.875,18.63,18.74,2044,0
+SLG_I.US,D,20230926,000000,18.74,18.74,18.23,18.38,21932,0
+SLG_I.US,D,20230927,000000,18.5,18.52,17.69,17.79,29683,0
+SLG_I.US,D,20230928,000000,17.31,18.59,17.31,18.46,47433,0
+SLG_I.US,D,20230929,000000,18.61,19.35,18.47,18.9,40770,0
+SLG_I.US,D,20231002,000000,18.8,18.8,18.11,18.38,11657,0
+SLG_I.US,D,20231003,000000,18.33,18.33,17.56,17.98,22861,0
+SLG_I.US,D,20231004,000000,17.98,18.16,17.69,17.79,11998,0
+SLG_I.US,D,20231005,000000,17.8,18.6,17.6697,18.29,41360,0
+SLG_I.US,D,20231006,000000,18.13,18.67,17.75,18.25,16732,0
+SLG_I.US,D,20231009,000000,18.27,18.5299,18.249,18.35,7723,0
+SLG_I.US,D,20231010,000000,18.5,18.555,18.06,18.5,5751,0
+SLG_I.US,D,20231011,000000,18.5,18.73,18.5,18.5,16571,0
+SLG_I.US,D,20231012,000000,18.67,18.67,17.83,18.18,46065,0
+SLG_I.US,D,20231013,000000,18.14,18.3754,18,18.0994,3763,0
+SLG_I.US,D,20231016,000000,18.33,18.33,17.8,18.155,9949,0
+SLG_I.US,D,20231017,000000,18.04,18.42,18.04,18.37,23518,0
+SLG_I.US,D,20231018,000000,18.3,18.32,18.01,18.21,23137,0
+SLG_I.US,D,20231019,000000,18.11,18.365,17.84,18.15,18940,0
+SLG_I.US,D,20231020,000000,17.91,18.18,17.8,17.85,15836,0
+SLG_I.US,D,20231023,000000,17.85,17.935,17.26,17.33,68859,0
+SLG_I.US,D,20231024,000000,17.4,17.6599,17.32,17.48,10059,0
+SLG_I.US,D,20231025,000000,17.27,17.3,17.04,17.05,11245,0
+SLG_I.US,D,20231026,000000,17.19,17.2736,16.84,16.89,4596,0
+SLG_I.US,D,20231027,000000,16.84,16.9767,16.6,16.72,3575,0
+SLG_I.US,D,20231030,000000,16.9,16.9,16.62,16.72,37661,0
+SLG_I.US,D,20231031,000000,16.6,16.9,16.6,16.87,10919,0
+SLG_I.US,D,20231101,000000,16.74,17.43,16.66,16.96,23168,0
+SLG_I.US,D,20231102,000000,17.1,17.9528,17.1,17.36,17708,0
+SLG_I.US,D,20231103,000000,17.51,18.485,17.51,18.27,9773,0
+SLG_I.US,D,20231106,000000,18.3,18.3,17.845,18.17,7028,0
+SLG_I.US,D,20231107,000000,18.16,18.3,18.01,18.01,9333,0
+SLG_I.US,D,20231108,000000,18.1364,18.28,18.01,18.01,9721,0
+SLG_I.US,D,20231109,000000,18.15,18.15,17.88,17.98,19217,0
+SLG_I.US,D,20231110,000000,18.13,18.27,17.8,17.9,12811,0
+SLG_I.US,D,20231113,000000,17.97,18.12,17.8098,17.8915,4500,0
+SLG_I.US,D,20231114,000000,18.29,18.67,17.57,17.88,46863,0
+SLG_I.US,D,20231115,000000,17.84,18.048,17.7328,17.93,21465,0
+SLG_I.US,D,20231116,000000,17.905,18.02,17.905,18.02,9191,0
+SLG_I.US,D,20231117,000000,18.16,18.21,17.76,17.76,5681,0
+SLG_I.US,D,20231120,000000,17.89,17.89,17.37,17.44,16745,0
+SLG_I.US,D,20231121,000000,17.51,17.5599,17.23,17.23,7518,0
+SLG_I.US,D,20231122,000000,17.23,17.42,17.1501,17.3,23150,0
+SLG_I.US,D,20231124,000000,17.39,17.39,17.2,17.2499,5381,0
+SLG_I.US,D,20231127,000000,17.25,17.57,17.2,17.43,16673,0
+SLG_I.US,D,20231128,000000,17.57,17.57,17.35,17.46,23370,0
+SLG_I.US,D,20231129,000000,17.58,18.35,17.58,18.29,67044,0
+SLG_I.US,D,20231130,000000,18.06,18.95,17.91,18.39,108118,0
+SLG_I.US,D,20231201,000000,18.29,18.83,18.29,18.76,49121,0
+SLG_I.US,D,20231204,000000,18.66,18.72,18.39,18.55,72793,0
+SLG_I.US,D,20231205,000000,18.65,18.9799,18.57,18.8,42980,0
+SLG_I.US,D,20231206,000000,18.51,19.09,18.51,19.05,19999,0
+SLG_I.US,D,20231207,000000,19.04,19.48,18.83,19.24,25323,0
+SLG_I.US,D,20231208,000000,19.17,19.36,19.17,19.36,12477,0
+SLG_I.US,D,20231211,000000,19.29,19.3,18.9165,19.18,23766,0
+SLG_I.US,D,20231212,000000,19.06,19.25,19.06,19.16,15728,0
+SLG_I.US,D,20231213,000000,19.01,19.8396,19.01,19.74,16248,0
+SLG_I.US,D,20231214,000000,19.87,21.2957,19.83,20.95,55325,0
+SLG_I.US,D,20231215,000000,20.95,20.95,20.5837,20.62,18076,0
+SLG_I.US,D,20231218,000000,20.52,20.75,20.41,20.65,33389,0
+SLG_I.US,D,20231219,000000,20.69,21.3134,20.56,21.11,19839,0
+SLG_I.US,D,20231220,000000,21.07,21.47,20.84,20.84,38522,0
+SLG_I.US,D,20231221,000000,20.95,21.5,20.9,21.4,16829,0
+SLG_I.US,D,20231222,000000,21.4,21.58,20.9,21.19,11523,0
+SLG_I.US,D,20231226,000000,21.32,21.5,20.57,20.77,35068,0
+SLG_I.US,D,20231227,000000,20.67,21.13,20.62,21.11,18786,0
+SLG_I.US,D,20231228,000000,20.98,21.08,20.498,20.9,11533,0
+SLG_I.US,D,20231229,000000,21.04,21.1,20.7,21.09,14565,0
+SLG_I.US,D,20240102,000000,20.95,21.3967,20.95,21.15,9928,0
+SLG_I.US,D,20240103,000000,20.97,21.18,20.82,20.98,15932,0
+SLG_I.US,D,20240104,000000,20.9312,21.26,20.9312,21.04,24523,0
+SLG_I.US,D,20240105,000000,21.0208,21.1799,20.85,20.93,21171,0
+SLG_I.US,D,20240108,000000,20.96,21.22,20.74,21.04,13216,0
+SLG_I.US,D,20240109,000000,21.06,21.36,21.06,21.12,16586,0
+SLG_I.US,D,20240110,000000,21.13,21.29,21.0749,21.14,20623,0
+SLG_I.US,D,20240111,000000,21.24,21.4399,21.065,21.3,9045,0
+SLG_I.US,D,20240112,000000,21.2559,21.4345,21.2464,21.4,2944,0
+SLG_I.US,D,20240116,000000,21.37,21.43,21.22,21.35,27657,0
+SLG_I.US,D,20240117,000000,21.26,21.4397,21.18,21.18,19694,0
+SLG_I.US,D,20240118,000000,21.21,21.22,20.8943,20.96,12997,0
+SLG_I.US,D,20240119,000000,20.94,21.14,20.94,20.99,15425,0
+SLG_I.US,D,20240122,000000,21,21.34,20.91,21.34,16165,0
+SLG_I.US,D,20240123,000000,21.21,21.4,21.21,21.38,5564,0
+SLG_I.US,D,20240124,000000,21.38,21.5,21.27,21.47,10009,0
+SLG_I.US,D,20240125,000000,21.5,21.9,21.3504,21.63,21022,0
+SLG_I.US,D,20240126,000000,21.86,22.22,21.7718,22.14,9985,0
+SLG_I.US,D,20240129,000000,22.24,22.34,22.12,22.25,11609,0
+SLG_I.US,D,20240130,000000,22.22,22.6394,22.14,22.5,27844,0
+SLG_I.US,D,20240131,000000,22.53,22.91,22.45,22.46,19663,0
+SLG_I.US,D,20240201,000000,22.31,22.455,21.87,22.4,17030,0
+SLG_I.US,D,20240202,000000,22.3024,22.35,21.68,21.79,55869,0
+SLG_I.US,D,20240205,000000,21.74,21.74,21.53,21.53,38793,0
+SLG_I.US,D,20240206,000000,21.53,21.7718,21.38,21.38,50344,0
+SLG_I.US,D,20240207,000000,21.11,21.14,20.825,21.12,14086,0
+SLG_I.US,D,20240208,000000,21.06,21.19,20.71,21.04,12043,0
+SLG_I.US,D,20240209,000000,21.015,21.58,20.96,21.58,12267,0
+SLG_I.US,D,20240212,000000,21.75,22.1603,21.5011,21.93,9451,0
+SLG_I.US,D,20240213,000000,21.7,21.7,21.45,21.45,9916,0
+SLG_I.US,D,20240214,000000,22.05,22.05,21.47,21.47,4427,0
+SLG_I.US,D,20240215,000000,21.69,21.98,21.59,21.9,6408,0
+SLG_I.US,D,20240216,000000,21.86,22.22,21.83,22.02,4370,0
+SLG_I.US,D,20240220,000000,22.02,22.12,21.69,22.05,8308,0
+SLG_I.US,D,20240221,000000,22.15,22.2,21.87,21.87,17416,0
+SLG_I.US,D,20240222,000000,21.87,21.97,21.77,21.87,5477,0
+SLG_I.US,D,20240223,000000,21.8,22.2,21.8,22.01,15103,0
+SLG_I.US,D,20240226,000000,22.05,22.07,21.87,21.9187,21314,0
+SLG_I.US,D,20240227,000000,21.89,21.9331,21.42,21.52,17815,0
+SLG_I.US,D,20240228,000000,21.4,21.52,21.0611,21.45,9945,0
+SLG_I.US,D,20240229,000000,21.53,21.9,21.52,21.67,34640,0
+SLG_I.US,D,20240301,000000,21.9,22.31,21.9,22.15,22940,0
+SLG_I.US,D,20240304,000000,22.06,22.18,22,22.12,11527,0
+SLG_I.US,D,20240305,000000,21.91,22.28,21.9,22.1,9093,0
+SLG_I.US,D,20240306,000000,22.28,22.44,22.12,22.12,4850,0
+SLG_I.US,D,20240307,000000,22.33,22.81,22.33,22.63,15013,0
+SLG_I.US,D,20240308,000000,22.76,22.99,22.76,22.945,12161,0
+SLG_I.US,D,20240311,000000,23,23.13,22.82,23,26353,0
+SLG_I.US,D,20240312,000000,22.91,23.23,22.91,23.18,14465,0
+SLG_I.US,D,20240313,000000,23.18,23.4,23.18,23.31,19862,0
+SLG_I.US,D,20240314,000000,23.4,23.4,23.1,23.24,24376,0
+SLG_I.US,D,20240315,000000,23.2,23.35,23.165,23.34,18467,0
+SLG_I.US,D,20240318,000000,23.3773,23.4994,23.33,23.45,8543,0
+SLG_I.US,D,20240319,000000,23.36,23.62,23.36,23.6,34191,0
+SLG_I.US,D,20240320,000000,23.64,23.69,23.47,23.47,51941,0
+SLG_I.US,D,20240321,000000,23.53,23.74,23.2632,23.35,21786,0
+SLG_I.US,D,20240322,000000,23.31,23.3846,23.25,23.25,14101,0
+SLG_I.US,D,20240325,000000,23.17,23.21,23.05,23.14,18315,0
+SLG_I.US,D,20240326,000000,23.125,23.125,22.84,22.84,18154,0
+SLG_I.US,D,20240327,000000,22.72,22.72,22.14,22.62,20727,0
+SLG_I.US,D,20240328,000000,22.59,23.07,22.59,22.75,13371,0
+SLG_I.US,D,20240401,000000,22.8,22.96,22.6878,22.81,11424,0
+SLG_I.US,D,20240402,000000,22.77,22.77,22.3,22.46,10219,0
+SLG_I.US,D,20240403,000000,22.4,22.7,22.4,22.535,9509,0
+SLG_I.US,D,20240404,000000,22.4,22.71,22.4,22.55,9205,0
+SLG_I.US,D,20240405,000000,22.4,22.52,22.27,22.27,8283,0
+SLG_I.US,D,20240408,000000,22.27,22.375,22.25,22.35,20213,0
+SLG_I.US,D,20240409,000000,22.35,22.4073,22.31,22.38,29344,0
+SLG_I.US,D,20240410,000000,22.25,22.39,22.03,22.39,43460,0
+SLG_I.US,D,20240411,000000,22.3,22.46,22.1,22.3,120450,0
+SLG_I.US,D,20240412,000000,22.32,22.5,22.22,22.26,11033,0
+SLG_I.US,D,20240415,000000,22.37,22.854,21.76,22,19545,0
+SLG_I.US,D,20240416,000000,22,22.24,21.43,21.73,7036,0
+SLG_I.US,D,20240417,000000,21.82,22.0291,21.7187,22.01,6040,0
+SLG_I.US,D,20240418,000000,22.1,22.115,21.91,22.02,8315,0
+SLG_I.US,D,20240419,000000,21.95,22.0541,21.9,21.965,4646,0
+SLG_I.US,D,20240422,000000,22.02,22.12,22,22.12,5070,0
+SLG_I.US,D,20240423,000000,22,22.67,22,22.39,12551,0
+SLG_I.US,D,20240424,000000,22.39,22.68,22.09,22.3,5362,0
+SLG_I.US,D,20240425,000000,22,22.52,22,22.51,19421,0
+SLG_I.US,D,20240426,000000,22.56,22.56,22.13,22.14,7736,0
+SLG_I.US,D,20240429,000000,22.15,22.5699,22.08,22.17,13227,0
+SLG_I.US,D,20240430,000000,22.25,22.31,22.25,22.25,2876,0
+SLG_I.US,D,20240501,000000,22.25,22.45,22.09,22.45,9814,0
+SLG_I.US,D,20240502,000000,22.4493,22.56,22.26,22.33,9434,0
+SLG_I.US,D,20240503,000000,22.58,22.8,22.54,22.64,6592,0
+SLG_I.US,D,20240506,000000,22.77,22.8282,22.5,22.68,6647,0
+SLG_I.US,D,20240507,000000,22.98,22.98,22.45,22.5,3951,0
+SLG_I.US,D,20240508,000000,22.47,22.5131,22.2,22.31,5032,0
+SLG_I.US,D,20240509,000000,22.26,22.51,22.26,22.5,4303,0
+SLG_I.US,D,20240510,000000,22.4,22.6027,22.4,22.54,9127,0
+SLG_I.US,D,20240513,000000,22.52,22.52,22.41,22.4954,1746,0
+SLG_I.US,D,20240514,000000,22.6399,22.6399,22.34,22.38,4462,0
+SLG_I.US,D,20240515,000000,22.5264,22.5801,22.3801,22.41,4708,0
+SLG_I.US,D,20240516,000000,22.64,22.8,22.49,22.8,3223,0
+SLG_I.US,D,20240517,000000,22.45,22.5,22.31,22.5,6524,0
+SLG_I.US,D,20240520,000000,22.5048,22.5129,22.4493,22.48,7277,0
+SLG_I.US,D,20240521,000000,22.56,22.56,22.1501,22.45,14066,0
+SLG_I.US,D,20240522,000000,22.33,22.5207,22.3,22.3,24547,0
+SLG_I.US,D,20240523,000000,22.35,22.35,21.995,22.23,15204,0
+SLG_I.US,D,20240524,000000,22.25,22.31,21.95,22.31,12132,0
+SLG_I.US,D,20240528,000000,22.24,22.34,21.93,22.11,9780,0
+SLG_I.US,D,20240529,000000,21.94,21.94,21.13,21.35,12535,0
+SLG_I.US,D,20240530,000000,21.54,21.75,21.37,21.37,3749,0
+SLG_I.US,D,20240531,000000,21.39,21.61,21.01,21.14,44084,0
+SLG_I.US,D,20240603,000000,21.24,21.4,20.94,21.07,22487,0
+SLG_I.US,D,20240604,000000,21.07,21.3671,20.99,21.08,32431,0
+SLG_I.US,D,20240605,000000,21.17,21.36,21.04,21.21,48816,0
+SLG_I.US,D,20240606,000000,21.22,21.53,21.005,21.03,26070,0
+SLG_I.US,D,20240607,000000,20.92,20.95,20.32,20.39,41069,0
+SLG_I.US,D,20240610,000000,20.43,20.43,19.94,20.1,55841,0
+SLG_I.US,D,20240611,000000,20.08,20.5183,19.7501,20.33,49513,0
+SLG_I.US,D,20240612,000000,20.6,21,20.46,20.5,32635,0
+SLG_I.US,D,20240613,000000,20.55,20.72,20.4,20.4,33743,0
+SLG_I.US,D,20240614,000000,20.31,20.44,20.25,20.31,7969,0
+SLG_I.US,D,20240617,000000,20.39,20.7853,20.33,20.56,46739,0
+SLG_I.US,D,20240618,000000,20.47,20.9,20.36,20.75,42907,0
+SLG_I.US,D,20240620,000000,20.72,20.8599,20.59,20.75,31810,0
+SLG_I.US,D,20240621,000000,20.75,20.975,20.75,20.87,14510,0
+SLG_I.US,D,20240624,000000,20.87,21.09,20.87,20.87,18661,0
+SLG_I.US,D,20240625,000000,20.95,21.0153,20.7,20.84,36665,0
+SLG_I.US,D,20240626,000000,20.75,20.99,20.73,20.89,15213,0
+SLG_I.US,D,20240627,000000,20.95,21.02,20.69,20.7,10948,0
+SLG_I.US,D,20240628,000000,20.57,20.57,19.68,20.26,302395,0
+SLG_I.US,D,20240701,000000,20.42,20.56,20.2101,20.56,24202,0
+SLG_I.US,D,20240702,000000,20.45,20.94,20.45,20.75,19995,0
+SLG_I.US,D,20240703,000000,20.83,20.9499,20.81,20.8668,13164,0
+SLG_I.US,D,20240705,000000,20.84,20.9799,20.65,20.88,9501,0
+SLG_I.US,D,20240708,000000,20.88,21.22,20.88,21.11,17483,0
+SLG_I.US,D,20240709,000000,21.1,21.27,21.075,21.26,7697,0
+SLG_I.US,D,20240710,000000,21.3,21.94,21.3,21.86,22556,0
+SLG_I.US,D,20240711,000000,21.81,21.85,21.7,21.7,15447,0
+SLG_I.US,D,20240712,000000,21.6,21.62,21.46,21.62,54054,0
+SLG_I.US,D,20240715,000000,21.62,21.62,21.46,21.51,31602,0
+SLG_I.US,D,20240716,000000,21.51,21.58,21.24,21.5,27470,0
+SLG_I.US,D,20240717,000000,21.39,21.41,21.25,21.34,26972,0
+SLG_I.US,D,20240718,000000,21.31,21.67,21.04,21.11,87331,0
+SLG_I.US,D,20240719,000000,21.01,21.05,20.8112,21.05,32387,0
+SLG_I.US,D,20240722,000000,21.1,21.54,21.07,21.42,25753,0
+SLG_I.US,D,20240723,000000,21.42,21.48,21.2,21.22,19074,0
+SLG_I.US,D,20240724,000000,21.42,21.57,21.3,21.36,11237,0
+SLG_I.US,D,20240725,000000,21.61,21.62,21.4601,21.55,6116,0
+SLG_I.US,D,20240726,000000,21.6797,21.99,21.635,21.91,9060,0
+SLG_I.US,D,20240729,000000,21.84,22,21.6,21.79,13843,0
+SLG_I.US,D,20240730,000000,22,22,21.79,21.95,21459,0
+SLG_I.US,D,20240731,000000,21.8401,22.13,21.79,21.96,12710,0
+SLG_I.US,D,20240801,000000,21.86,22.01,21.8301,21.84,13288,0
+SLG_I.US,D,20240802,000000,22.12,22.15,21.6201,21.82,9079,0
+SLG_I.US,D,20240805,000000,21.47,21.49,20.85,21.4,20179,0
+SLG_I.US,D,20240806,000000,21.5,22.14,21.29,21.85,12466,0
+SLG_I.US,D,20240807,000000,22.273,22.273,21.69,21.99,13150,0
+SLG_I.US,D,20240808,000000,22.13,22.13,21.6762,22.05,12449,0
+SLG_I.US,D,20240809,000000,22,22,21.88,21.89,18694,0
+SLG_I.US,D,20240812,000000,22.005,22.05,22,22.005,3895,0
+SLG_I.US,D,20240813,000000,22.045,22.14,21.9779,21.98,9314,0
+SLG_I.US,D,20240814,000000,22.04,22.23,21.96,21.98,26615,0
+SLG_I.US,D,20240815,000000,22.2563,22.2563,21.95,21.95,11271,0
+SLG_I.US,D,20240816,000000,22,22.02,21.95,21.95,32139,0
+SLG_I.US,D,20240819,000000,22.15,22.34,21.95,21.95,47305,0
+SLG_I.US,D,20240820,000000,22.05,22.1055,21.98,21.99,26531,0
+SLG_I.US,D,20240821,000000,22,22.14,21.98,21.98,37023,0
+SLG_I.US,D,20240822,000000,21.98,22,21.94,21.99,22802,0
+SLG_I.US,D,20240823,000000,22,22.01,21.9,21.98,42939,0
+SLG_I.US,D,20240826,000000,21.95,22.28,21.95,22.24,27779,0
+SLG_I.US,D,20240827,000000,22.22,22.35,22.12,22.18,16892,0
+SLG_I.US,D,20240828,000000,22.16,22.35,22.16,22.32,12646,0
+SLG_I.US,D,20240829,000000,22.32,22.55,22.32,22.54,12613,0
+SLG_I.US,D,20240830,000000,22.58,23.3,22.58,23.1,107272,0
+SLG_I.US,D,20240903,000000,23.04,23.04,22.77,22.93,21451,0
+SLG_I.US,D,20240904,000000,23.02,23.14,22.9701,23.12,11727,0
+SLG_I.US,D,20240905,000000,23.01,23.395,23.01,23.35,20065,0
+SLG_I.US,D,20240906,000000,23.305,23.3369,23.12,23.18,16150,0
+SLG_I.US,D,20240909,000000,23.18,23.37,23.18,23.29,16139,0
+SLG_I.US,D,20240910,000000,23.18,23.37,22.84,23.33,31482,0
+SLG_I.US,D,20240911,000000,23.26,23.35,23.15,23.26,12378,0
+SLG_I.US,D,20240912,000000,22.96,23.48,22.95,23.47,20811,0
+SLG_I.US,D,20240913,000000,23.49,23.99,23.45,23.95,22626,0
+SLG_I.US,D,20240916,000000,23.95,24.15,23.87,24.106181,26901,0
+SLG_I.US,D,20240917,000000,24.21,24.21,23.81,23.88,8290,0
+SLG_I.US,D,20240918,000000,23.88,24.19,23.88,24.09,23857,0
+SLG_I.US,D,20240919,000000,24.22,24.526,23.9797,24.48,8646,0
+SLG_I.US,D,20240920,000000,24.0433,24.82,24.0433,24.82,14142,0
+SLG_I.US,D,20240923,000000,24.75,24.75,24.375,24.4,35910,0
+SLG_I.US,D,20240924,000000,24.2714,24.49,24.25,24.425,21454,0
+SLG_I.US,D,20240925,000000,24.4038,24.42,24.17,24.31,36297,0
+SLG_I.US,D,20240926,000000,24.31,24.5,24.22,24.38,49646,0
+SLG_I.US,D,20240927,000000,24.55,24.695,24.43,24.68,52640,0
+SLG_I.US,D,20240930,000000,24.34,24.87,24.22,24.52,235933,0
+SLG_I.US,D,20241001,000000,24.51,24.59,24.25,24.51,39848,0
+SLG_I.US,D,20241002,000000,24.47,24.59,24.41,24.48,20311,0
+SLG_I.US,D,20241003,000000,24.59,24.59,24.41,24.43,14477,0
+SLG_I.US,D,20241004,000000,24.4003,24.53,24.1518,24.2,19537,0
+SLG_I.US,D,20241007,000000,24.15,24.15,23.8882,23.9,17828,0
+SLG_I.US,D,20241008,000000,23.94,24.22,23.9,24.02,14921,0
+SLG_I.US,D,20241009,000000,24.04,24.18,24.0001,24.04,22742,0
+SLG_I.US,D,20241010,000000,24.07,24.07,23.8701,23.93,9025,0
+SLG_I.US,D,20241011,000000,23.84,24.22,23.81,24.22,27609,0
+SLG_I.US,D,20241014,000000,24.22,24.22,24.1188,24.2,8567,0
+SLG_I.US,D,20241015,000000,24.33,24.415,24.19,24.31,25410,0
+SLG_I.US,D,20241016,000000,24.46,24.46,24.26,24.26,11846,0
+SLG_I.US,D,20241017,000000,24.26,24.35,24.26,24.26,5270,0
+SLG_I.US,D,20241018,000000,24.39,24.39,24.27,24.32,13462,0
+SLG_I.US,D,20241021,000000,24.4499,24.4499,24.02,24.12,10171,0
+SLG_I.US,D,20241022,000000,24.15,24.2699,24.0301,24.2,7064,0
+SLG_I.US,D,20241023,000000,24.15,24.2199,23.8,23.88,10632,0
+SLG_I.US,D,20241024,000000,24.04,24.15,23.8,24.15,7921,0
+SLG_I.US,D,20241025,000000,24.21,24.2499,24.0401,24.19,18107,0
+SLG_I.US,D,20241028,000000,24.21,24.24,24.04,24.19,8154,0
+SLG_I.US,D,20241029,000000,24.07,24.08,23.8809,23.99,3588,0
+SLG_I.US,D,20241030,000000,23.9702,24.32,23.9702,24.15,26310,0
+SLG_I.US,D,20241031,000000,24.06,24.15,23.81,23.87,27652,0
+SLG_I.US,D,20241101,000000,23.91,24.02,23.495,23.57,51707,0
+SLG_I.US,D,20241104,000000,23.59,23.7673,23.59,23.7,18216,0
+SLG_I.US,D,20241105,000000,23.6201,23.96,23.6201,23.89,30467,0
+SLG_I.US,D,20241106,000000,23.91,23.935,23.53,23.81,4233,0
+SLG_I.US,D,20241107,000000,23.81,24.09,23.81,23.9,11693,0
+SLG_I.US,D,20241108,000000,23.92,24.28,23.92,24.18,7863,0
+SLG_I.US,D,20241111,000000,24.3054,24.33,23.9158,23.94,40470,0
+SLG_I.US,D,20241112,000000,24.043431,24.18,23.8,23.89,40197,0
+SLG_I.US,D,20241113,000000,23.85,24.03,23.79,23.86,8470,0
+SLG_I.US,D,20241114,000000,23.87,24,23.61,23.87,33966,0
+SLG_I.US,D,20241115,000000,23.7468,23.92,23.73,23.85,5291,0
+SLG_I.US,D,20241118,000000,23.78,23.89,23.74,23.86,4925,0
+SLG_I.US,D,20241119,000000,23.718,23.77,23.7,23.71,5733,0
+SLG_I.US,D,20241120,000000,23.48,23.63,23.4,23.54,16211,0
+SLG_I.US,D,20241121,000000,23.54,23.85,23.54,23.74,42753,0
+SLG_I.US,D,20241122,000000,23.74,24,23.74,23.81,17321,0
+SLG_I.US,D,20241125,000000,23.875,23.96,23.75,23.81,17761,0
+SLG_I.US,D,20241126,000000,23.82,23.95,23.53,23.55,17512,0
+SLG_I.US,D,20241127,000000,23.725,23.8,23.59,23.79,7955,0
+SLG_I.US,D,20241129,000000,23.9213,24.36,23.92,24.34,23244,0
+SLG_I.US,D,20241202,000000,24.23,24.25,24.12,24.18,41891,0
+SLG_I.US,D,20241203,000000,24.12,24.18,24.05,24.11,22439,0
+SLG_I.US,D,20241204,000000,24.1365,24.26,24.06,24.18,3929,0
+SLG_I.US,D,20241205,000000,24.2,24.51,24.17,24.43,31603,0
+SLG_I.US,D,20241206,000000,24.41,24.53,24.41,24.46,8926,0
+SLG_I.US,D,20241209,000000,24.4,24.4,24.18,24.18,6907,0
+SLG_I.US,D,20241210,000000,24.26,24.42,24.22,24.42,4600,0
+SLG_I.US,D,20241211,000000,24.29,24.438,24.29,24.38,27566,0
+SLG_I.US,D,20241212,000000,24.4,24.47,24.13,24.2,26500,0
+SLG_I.US,D,20241213,000000,24.2,24.3,24.2,24.21,26209,0
+SLG_I.US,D,20241216,000000,24.2,24.26,24.07,24.17,71533,0
+SLG_I.US,D,20241217,000000,24.12,24.18,24.0805,24.12,7209,0
+SLG_I.US,D,20241218,000000,24.17,24.2695,23.87,23.9,38033,0
+SLG_I.US,D,20241219,000000,23.78,23.98,23.67,23.91,16933,0
+SLG_I.US,D,20241220,000000,23.98,24.1,23.98,23.99,7142,0
+SLG_I.US,D,20241223,000000,23.99,24.05,23.88,24.04,20282,0
+SLG_I.US,D,20241224,000000,24.0836,24.0836,23.925,23.96,14413,0
+SLG_I.US,D,20241226,000000,23.95,23.995,23.805,23.87,14190,0
+SLG_I.US,D,20241227,000000,23.85,23.9,23.63,23.64,23074,0
+SLG_I.US,D,20241230,000000,23.61,23.8,23.515,23.71,15345,0
+SLG_I.US,D,20241231,000000,23.38,23.8,23.24,23.69,30802,0
+SLG_I.US,D,20250102,000000,23.72,23.89,23.63,23.75,19481,0
+SLG_I.US,D,20250103,000000,23.87,23.99,23.83,23.85,6307,0
+SLG_I.US,D,20250106,000000,23.78,23.91,23.72,23.81,32493,0
+SLG_I.US,D,20250107,000000,23.9899,23.9899,23.52,23.65,24277,0
+SLG_I.US,D,20250108,000000,23.52,23.73,23.26,23.43,45265,0
+SLG_I.US,D,20250110,000000,23.1,23.2642,23.05,23.05,33840,0
+SLG_I.US,D,20250113,000000,23.05,23.05,22.75,22.83,32015,0
+SLG_I.US,D,20250114,000000,22.805,22.92,22.65,22.87,37742,0
+SLG_I.US,D,20250115,000000,23.1,23.4,23.1,23.37,22870,0
+SLG_I.US,D,20250116,000000,23.31,23.34,23.07,23.08,62539,0
+SLG_I.US,D,20250117,000000,23.22,23.22,23.02,23.02,15932,0
+SLG_I.US,D,20250121,000000,23.2,23.2599,23.08,23.15,17540,0
+SLG_I.US,D,20250122,000000,23.17,23.2,23.0701,23.11,8037,0
+SLG_I.US,D,20250123,000000,23.0446,23.16,22.95,23.07,11900,0
+SLG_I.US,D,20250124,000000,23.23,23.2567,23.1,23.2,12803,0
+SLG_I.US,D,20250127,000000,23.1846,23.63,23.07,23.47,10802,0
+SLG_I.US,D,20250128,000000,23.4,23.4392,23.385,23.385,2167,0
+SLG_I.US,D,20250129,000000,23.42,23.42,23.2601,23.32,10220,0
+SLG_I.US,D,20250130,000000,23.3,23.685,23.2986,23.685,8991,0
+SLG_I.US,D,20250131,000000,23.75,23.8499,23.55,23.55,11667,0
+SLG_I.US,D,20250203,000000,23.45,23.6299,23.32,23.39,8964,0
+SLG_I.US,D,20250204,000000,23.4,23.52,23.38,23.52,5419,0
+SLG_I.US,D,20250205,000000,23.52,23.6,23.49,23.5,34328,0
+SLG_I.US,D,20250206,000000,23.52,23.54,23.39,23.47,6012,0
+SLG_I.US,D,20250207,000000,23.4,23.4,23.22,23.22,11704,0
+SLG_I.US,D,20250210,000000,23.27,23.28,23.09,23.09,7851,0
+SLG_I.US,D,20250211,000000,23.16,23.17,22.95,22.95,13719,0
+SLG_I.US,D,20250212,000000,22.8,22.8,22.39,22.5,65739,0
+SLG_I.US,D,20250213,000000,22.6,22.65,22.48,22.5281,13032,0
+SLG_I.US,D,20250214,000000,22.4,22.99,22.4,22.99,19008,0
+SLG_I.US,D,20250218,000000,22.84,22.947272,22.61,22.865,18148,0
+SLG_I.US,D,20250219,000000,22.89,23.04,22.87,22.98,12721,0
+SLG_I.US,D,20250220,000000,23.0257,23.095,22.96,23.03,4466,0
+SLG_I.US,D,20250221,000000,23,23.04,23,23.035,1085,0
+SLG_I.US,D,20250224,000000,22.9699,23.15,22.9693,23.05,13008,0
+SLG_I.US,D,20250225,000000,23.1,23.1899,22.9701,22.975,18278,0
+SLG_I.US,D,20250226,000000,23.1781,23.1781,22.81,23.04,18711,0
+SLG_I.US,D,20250227,000000,23.025,23.08,22.95,22.95,7341,0
+SLG_I.US,D,20250228,000000,23.08,23.08,22.7901,23,56061,0
+SLG_I.US,D,20250303,000000,23.12,23.4991,23.015,23.31,41637,0
+SLG_I.US,D,20250304,000000,23.24,23.36,23.1126,23.33,1796,0
+SLG_I.US,D,20250305,000000,23.23,23.33,23.1,23.25,14693,0
+SLG_I.US,D,20250306,000000,23.23,23.3192,23.13,23.26,25025,0
+SLG_I.US,D,20250307,000000,23.18,23.3,23.18,23.18,6634,0
+SLG_I.US,D,20250310,000000,23.3,23.3,23.1,23.14,22211,0
+SLG_I.US,D,20250311,000000,23.109,23.23,23.05,23.05,5772,0
+SLG_I.US,D,20250312,000000,23,23.138,22.99,22.99,8290,0
+SLG_I.US,D,20250313,000000,23.075,23.1499,22.97,23,6846,0
+SLG_I.US,D,20250314,000000,23.07,23.11,22.79,22.86,11509,0
+SLG_I.US,D,20250317,000000,23.0999,23.1,23.07,23.1,4836,0
+SLG_I.US,D,20250318,000000,23.145,23.145,23.0845,23.12,817,0
+SLG_I.US,D,20250319,000000,22.99,23.19,22.8,23.19,8513,0
+SLG_I.US,D,20250320,000000,23.0517,23.0517,23.0517,23.0517,221,0
+SLG_I.US,D,20250321,000000,23.1871,23.1871,23.06,23.06,976,0
+SLG_I.US,D,20250324,000000,22.99,23.232,22.99,23.232,2211,0
+SLG_I.US,D,20250325,000000,23.03,23.15,22.84,23.15,7808,0
+SLG_I.US,D,20250326,000000,22.74,23.12,22.74,23,8682,0
+SLG_I.US,D,20250327,000000,22.92,22.9673,22.71,22.9,10415,0
+SLG_I.US,D,20250328,000000,22.9,23.01,22.67,22.84,44290,0
+SLG_I.US,D,20250331,000000,22.37,22.44,22.19,22.44,10772,0
+SLG_I.US,D,20250401,000000,22.53,22.96,22.46,22.68,28889,0
+SLG_I.US,D,20250402,000000,22.65,22.914609,22.5653,22.82,20144,0
+SLG_I.US,D,20250403,000000,22.56,22.7,22.4418,22.53,10942,0
+SLG_I.US,D,20250404,000000,22.23,22.39,21.3,22.15,22187,0
+SLG_I.US,D,20250407,000000,21.5806,22.14,21.2349,21.47,16780,0
+SLG_I.US,D,20250408,000000,21.685,21.76,21.43,21.46,10066,0
+SLG_I.US,D,20250409,000000,21.5,22.43,21.31,22.34,15595,0
+SLG_I.US,D,20250410,000000,21.92,22.299,21.8,22,8316,0
+SLG_I.US,D,20250411,000000,21.9,21.94,21.12,21.32,8440,0
+SLG_I.US,D,20250414,000000,21.295,21.8472,21.09,21.31,19512,0
+SLG_I.US,D,20250415,000000,21.524,21.8238,21.31,21.4,11937,0
+SLG_I.US,D,20250416,000000,21.31,21.663,21.2432,21.64,3405,0
+SLG_I.US,D,20250417,000000,21.91,21.91,21.8,21.8,1143,0
+SLG_I.US,D,20250421,000000,21.9,21.9,21.51,21.68,5170,0
+SLG_I.US,D,20250422,000000,21.66,21.89,21.55,21.7166,19554,0
+SLG_I.US,D,20250423,000000,21.97,21.98,21.5831,21.675,23135,0
+SLG_I.US,D,20250424,000000,21.86,21.86,21.58,21.72,8447,0
+SLG_I.US,D,20250425,000000,21.7783,21.87,21.61,21.78,9704,0
+SLG_I.US,D,20250428,000000,21.72,22.05,21.72,22.05,2595,0
+SLG_I.US,D,20250429,000000,21.7414,22.2,21.7414,22.04,6264,0
+SLG_I.US,D,20250430,000000,21.81,22.28,21.6601,21.78,50025,0
+SLG_I.US,D,20250501,000000,22.125,22.29,21.6601,22.183,5999,0
+SLG_I.US,D,20250502,000000,21.71,22.29,21.71,22.0355,1186,0
+SLG_I.US,D,20250505,000000,22.2393,22.2393,21.9866,22.005,4927,0
+SLG_I.US,D,20250506,000000,21.95,21.985,21.87,21.87,4647,0
+SLG_I.US,D,20250507,000000,22.06,22.06,21.83,21.97,3852,0
+SLG_I.US,D,20250508,000000,22.05,22.18,22.05,22.18,1420,0
+SLG_I.US,D,20250509,000000,22.17,22.2,21.9295,21.98,6214,0
+SLG_I.US,D,20250512,000000,22.1011,22.18,22.03,22.11,2548,0
+SLG_I.US,D,20250513,000000,22.2378,22.24,22,22.24,3244,0
+SLG_I.US,D,20250514,000000,22.1272,22.24,22.1136,22.24,3281,0
+SLG_I.US,D,20250515,000000,22.2398,22.2398,22.19,22.19,1640,0
+SLG_I.US,D,20250516,000000,22.1914,22.3,22.1914,22.2445,3580,0
+SLG_I.US,D,20250519,000000,22.15,22.3999,22.02,22.05,13784,0
+SLG_I.US,D,20250520,000000,22.0805,22.103,21.95,21.98,5769,0
+SLG_I.US,D,20250521,000000,21.96,21.96,21.78,21.8,4618,0
+SLG_I.US,D,20250522,000000,21.78,21.8269,21.73,21.8,3601,0
+SLG_I.US,D,20250523,000000,21.75,21.8799,21.63,21.72,5248,0
+SLG_I.US,D,20250527,000000,21.85,21.87,21.75,21.77,7622,0
+SLG_I.US,D,20250528,000000,21.8,21.82,21.62,21.82,6351,0
+SLG_I.US,D,20250529,000000,21.82,21.9,21.658,21.71,3577,0
+SLG_I.US,D,20250530,000000,21.69,21.84,21.08,21.08,32594,0
+SLG_I.US,D,20250602,000000,21.25,21.5104,20.56,20.81,41316,0
+SLG_I.US,D,20250603,000000,20.58,21.07,20.58,20.975,27341,0
+SLG_I.US,D,20250604,000000,21.06,21.54,20.9901,21.44,22452,0
+SLG_I.US,D,20250605,000000,21.47,21.55,21.41,21.4501,13461,0
+SLG_I.US,D,20250606,000000,21.49,21.49,21.28,21.375,5326,0
+SLG_I.US,D,20250609,000000,21.38,21.72,21.38,21.65,15820,0
+SLG_I.US,D,20250610,000000,21.7,21.86,21.67,21.78,20136,0
+SLG_I.US,D,20250611,000000,21.8,21.95,21.48,21.64,19163,0
+SLG_I.US,D,20250612,000000,21.76,21.76,21.6,21.66,11624,0
+SLG_I.US,D,20250613,000000,21.66,21.9,21.4,21.42,12687,0
+SLG_I.US,D,20250616,000000,21.42,21.75,21.42,21.68,4154,0
+SLG_I.US,D,20250617,000000,21.36,21.7999,21.36,21.78,9654,0
+SLG_I.US,D,20250618,000000,21.795,21.9,21.79,21.83,11122,0
+SLG_I.US,D,20250620,000000,21.7,21.84,21.7,21.84,5245,0
+SLG_I.US,D,20250623,000000,21.8,21.92,21.74,21.76,14225,0
+SLG_I.US,D,20250624,000000,21.795,21.865,21.75,21.7876,13347,0
+SLG_I.US,D,20250625,000000,21.78,21.8282,21.47,21.6294,17140,0
+SLG_I.US,D,20250626,000000,21.5929,21.7563,21.561,21.65,8693,0
+SLG_I.US,D,20250627,000000,21.795,21.877,21.72,21.82,36375,0
+SLG_I.US,D,20250630,000000,21.65,21.9,21.49,21.81,10340,0
+SLG_I.US,D,20250701,000000,21.85,22.06,21.6851,21.89,20446,0
+SLG_I.US,D,20250702,000000,21.95,22.18,21.9,21.99,25594,0
+SLG_I.US,D,20250703,000000,22.0527,22.13,21.96,21.96,3160,0
+SLG_I.US,D,20250707,000000,21.8748,22.12,21.8748,21.96,5796,0
+SLG_I.US,D,20250708,000000,22.1,22.3,21.96,22.3,3681,0
+SLG_I.US,D,20250709,000000,22.4282,22.4282,22.16,22.27,7564,0
+SLG_I.US,D,20250710,000000,22.36,22.61,22.36,22.61,5912,0
+SLG_I.US,D,20250711,000000,22.4476,22.61,22.3098,22.49,2134,0
+SLG_I.US,D,20250714,000000,22.37,22.62,22.3,22.43,2890,0
+SLG_I.US,D,20250715,000000,22.64,22.64,22.4,22.52,14710,0
+SLG_I.US,D,20250716,000000,22.37,22.67,22,22.03,10554,0
+SLG_I.US,D,20250717,000000,22.1132,22.2293,22.1,22.1922,4449,0
+SLG_I.US,D,20250718,000000,22.17,22.56,22.0002,22.56,15017,0
+SLG_I.US,D,20250721,000000,22.56,22.56,22.2686,22.4,5769,0
+SLG_I.US,D,20250722,000000,22.32,22.32,22.1,22.15,10364,0
+SLG_I.US,D,20250723,000000,22.28,22.32,22.15,22.31,5953,0
+SLG_I.US,D,20250724,000000,22.33,22.48,22.33,22.35,1692,0
+SLG_I.US,D,20250725,000000,22.11,22.6861,22.11,22.5,11592,0
+SLG_I.US,D,20250728,000000,22.5,22.54,22.5,22.54,1034,0
+SLG_I.US,D,20250729,000000,22.55,22.59,22.49,22.59,3854,0
+SLG_I.US,D,20250730,000000,22.51,22.68,22.4,22.68,6454,0
+SLG_I.US,D,20250731,000000,22.6846,22.85,22.28,22.43,29602,0
+SLG_I.US,D,20250801,000000,22.46,22.83,22.3029,22.6,21981,0
+SLG_I.US,D,20250804,000000,22.67,22.82,22.6,22.77,8461,0
+SLG_I.US,D,20250805,000000,22.67,22.79,22.67,22.79,4527,0
+SLG_I.US,D,20250806,000000,22.74,22.86,22.71,22.7542,12365,0
+SLG_I.US,D,20250807,000000,22.7,22.88,22.6,22.7,9988,0
+SLG_I.US,D,20250808,000000,22.9699,22.9699,22.62,22.72,2032,0
+SLG_I.US,D,20250811,000000,22.6812,22.83,22.6183,22.78,11549,0
+SLG_I.US,D,20250812,000000,22.88,22.88,22.8008,22.8008,2760,0
+SLG_I.US,D,20250813,000000,22.5236,23.1,22.5236,23.08,11092,0
+SLG_I.US,D,20250814,000000,22.76,23.08,22.76,23.07,10769,0
+SLG_I.US,D,20250815,000000,23,23.2399,23,23.1799,2555,0
+SLG_I.US,D,20250818,000000,23.2,23.27,23.1401,23.27,7986,0
+SLG_I.US,D,20250819,000000,23.1582,23.42,23.1582,23.27,11903,0
+SLG_I.US,D,20250820,000000,23.15,23.27,23.15,23.27,1224,0
+SLG_I.US,D,20250821,000000,23.275,23.3721,23.1501,23.1501,2367,0
+SLG_I.US,D,20250822,000000,22.95,23.37,22.95,23.36,11272,0
+SLG_I.US,D,20250825,000000,23.295,23.415,23.295,23.38,5395,0
+SLG_I.US,D,20250826,000000,23.26,23.39,23.26,23.3449,3866,0
+SLG_I.US,D,20250827,000000,23.25,23.44,23.2401,23.35,2968,0
+SLG_I.US,D,20250828,000000,23.1856,23.35,23.1523,23.31,2632,0
+SLG_I.US,D,20250829,000000,23.34,23.34,23,23,30934,0
+SLG_I.US,D,20250902,000000,23.01,23.0445,22.92,22.9201,8866,0
+SLG_I.US,D,20250903,000000,22.95,22.99,22.875,22.94,12214,0
+SLG_I.US,D,20250904,000000,23.03,23.04,22.8288,23.02,11154,0
+SLG_I.US,D,20250905,000000,23.0097,23.245,22.92,23.11,29378,0
+SLG_I.US,D,20250908,000000,23.134,23.3,23.03,23.03,6513,0
+SLG_I.US,D,20250909,000000,23.33,23.33,23.03,23.11,8085,0
+SLG_I.US,D,20250910,000000,23.08,23.12,23.015,23.07,5010,0
+SLG_I.US,D,20250911,000000,23.13,23.2,23,23.1046,33744,0
+SLG_I.US,D,20250912,000000,23.02,23.05,22.82,22.83,8476,0
+SLG_I.US,D,20250915,000000,22.85,22.9305,22.8,22.8,8656,0
+SLG_I.US,D,20250916,000000,22.88,22.9,22.8,22.83,5982,0
+SLG_I.US,D,20250917,000000,22.9,23.17,22.78,23.01,74521,0
+SLG_I.US,D,20250918,000000,23.03,23.09,22.92,22.94,32303,0
+SLG_I.US,D,20250919,000000,22.95,22.9543,22.82,22.91,9399,0
+SLG_I.US,D,20250922,000000,22.91,22.92,22.61,22.62,21253,0
+SLG_I.US,D,20250923,000000,22.62,22.7123,22.39,22.51,35908,0
+SLG_I.US,D,20250924,000000,22.51,22.56,22.5,22.55,9074,0
+SLG_I.US,D,20250925,000000,22.56,22.69,22.3512,22.59,31427,0
+SLG_I.US,D,20250926,000000,22.64,22.6846,22.56,22.57,11186,0
+SLG_I.US,D,20250929,000000,22.64,22.7199,22.43,22.6,15821,0
+SLG_I.US,D,20250930,000000,22.3316,22.39,21.7801,21.98,227230,0
+SLG_I.US,D,20251001,000000,22.24,22.43,22.02,22.43,16074,0
+SLG_I.US,D,20251002,000000,22.255,22.43,22.15,22.39,5121,0
+SLG_I.US,D,20251003,000000,22.5164,22.5164,22.16,22.37,15529,0
+SLG_I.US,D,20251006,000000,22.36,22.43,22.31,22.39,3470,0
+SLG_I.US,D,20251007,000000,22.32,22.32,22.18,22.28,14807,0
+SLG_I.US,D,20251008,000000,22.28,22.3105,22.165,22.22,2790,0
+SLG_I.US,D,20251009,000000,22.16,22.16,21.83,22.01,12756,0
+SLG_I.US,D,20251010,000000,22.03,22.04,21.6348,21.8977,9159,0
+SLG_I.US,D,20251013,000000,22,22,22,22,564,0
+SLG_I.US,D,20251014,000000,21.9131,22.1,21.9,22.1,2849,0
+SLG_I.US,D,20251015,000000,21.965,22.18,21.965,22.1,10160,0
+SLG_I.US,D,20251016,000000,22.15,22.2,21.8101,21.85,5868,0
+SLG_I.US,D,20251017,000000,21.85,21.9233,21.69,21.7,8024,0
+SLG_I.US,D,20251020,000000,22.3099,22.3099,21.72,21.81,12934,0
+SLG_I.US,D,20251021,000000,21.91,21.91,21.6005,21.64,14737,0
+SLG_I.US,D,20251022,000000,21.85,21.85,21.608,21.66,5263,0
+SLG_I.US,D,20251023,000000,21.7304,21.7304,21.58,21.68,2592,0
+SLG_I.US,D,20251024,000000,21.7338,22.05,21.62,22.05,7324,0
+SLG_I.US,D,20251027,000000,21.89,21.89,21.72,21.8587,6190,0
+SLG_I.US,D,20251028,000000,21.98,22.38,21.915,22.18,35471,0
+SLG_I.US,D,20251029,000000,22.26,22.3799,22.14,22.21,5484,0
+SLG_I.US,D,20251030,000000,22.06,22.085,21.45,21.55,22134,0
+SLG_I.US,D,20251031,000000,21.48,21.5,21.19,21.46,44655,0
+SLG_I.US,D,20251103,000000,21.4775,21.55,21.35,21.44,10738,0
+SLG_I.US,D,20251104,000000,21.3,21.4,21.25,21.37,12099,0
+SLG_I.US,D,20251105,000000,21.4,21.645,21.4,21.532,22009,0
+SLG_I.US,D,20251106,000000,21.46,21.5,21.4,21.49,6605,0
+SLG_I.US,D,20251107,000000,21.2897,21.425,21.22,21.4,12653,0
+SLG_I.US,D,20251110,000000,21.6,21.6149,21.4,21.49,15335,0
+SLG_I.US,D,20251111,000000,21.55,21.55,21.41,21.5,12100,0
+SLG_I.US,D,20251112,000000,21.65,21.65,21.3201,21.4,14418,0
+SLG_I.US,D,20251113,000000,21.43,21.43,21,21.15,11013,0
+SLG_I.US,D,20251114,000000,21.2016,21.43,21,21.22,8519,0
+SLG_I.US,D,20251117,000000,21.22,21.3,20.85,20.9713,31574,0
+SLG_I.US,D,20251118,000000,20.88,21.0523,20.685,20.85,20752,0
+SLG_I.US,D,20251119,000000,20.6,20.82,20.5548,20.68,13512,0
+SLG_I.US,D,20251120,000000,20.7734,20.85,20.42,20.5096,31743,0
+SLG_I.US,D,20251121,000000,20.5,21.06,20.43,20.87,14381,0
+SLG_I.US,D,20251124,000000,20.725,21.02,20.6325,20.96,4056,0
+SLG_I.US,D,20251125,000000,20.86,21.12,20.86,21.035,8984,0
+SLG_I.US,D,20251126,000000,21.11,21.43,21.09,21.31,13706,0
+SLG_I.US,D,20251128,000000,21.29,21.4799,21.1767,21.44,2138,0
+SLG_I.US,D,20251201,000000,21.309,21.4,21.11,21.34,10134,0
+SLG_I.US,D,20251202,000000,21.205,21.34,21.06,21.24,7632,0
+SLG_I.US,D,20251203,000000,21.21,21.38,21.16,21.27,8122,0
+SLG_I.US,D,20251204,000000,21.48,21.5501,21.27,21.45,9786,0
+SLG_I.US,D,20251205,000000,21.5,21.65,21.19,21.44,8158,0
+SLG_I.US,D,20251208,000000,21.37,21.387,21.1901,21.23,24509,0
+SLG_I.US,D,20251209,000000,21.21,21.35,21.11,21.2,30790,0
+SLG_I.US,D,20251210,000000,21.16,21.19,21,21.11,20757,0
+SLG_I.US,D,20251211,000000,21.2117,21.29,20.96,21.03,34878,0
+SLG_I.US,D,20251212,000000,21.03,21.13,20.97,21.1057,14851,0
+SLG_I.US,D,20251215,000000,21.1952,21.2,20.8801,20.98,14510,0
+SLG_I.US,D,20251216,000000,20.94,21.17,20.89,21.1,17939,0
+SLG_I.US,D,20251217,000000,21.07,21.35,20.94,21.1,19124,0
+SLG_I.US,D,20251218,000000,21.19,21.49,21.04,21.29,19372,0
+SLG_I.US,D,20251219,000000,21.345,21.67,21.29,21.53,16357,0
+SLG_I.US,D,20251222,000000,21.4876,21.69,21.37,21.62,14175,0
+SLG_I.US,D,20251223,000000,21.59,21.8,21.46,21.58,12548,0
+SLG_I.US,D,20251224,000000,21.635,21.7872,21.57,21.7872,1712,0
+SLG_I.US,D,20251226,000000,21.75,21.9059,21.64,21.82,2910,0
+SLG_I.US,D,20251229,000000,21.8,21.8,21.17,21.4999,23995,0
+SLG_I.US,D,20251230,000000,21.4,21.48,21.26,21.36,28477,0
+SLG_I.US,D,20251231,000000,21.01,21.22,20.9501,21,35166,0
+SLG_I.US,D,20260102,000000,21.135,21.38,21.05,21.315,18218,0
+SLG_I.US,D,20260105,000000,21.4768,21.51,21.3,21.51,6797,0
+SLG_I.US,D,20260106,000000,21.5893,21.8399,21.49,21.7,18986,0
+SLG_I.US,D,20260107,000000,21.8072,22.39,21.8,22.25,25507,0
+SLG_I.US,D,20260108,000000,22.2756,22.55,22.2001,22.52,20034,0
+SLG_I.US,D,20260109,000000,22.475,22.71,22.4,22.67,21708,0
+SLG_I.US,D,20260112,000000,22.8263,22.9,22.65,22.89,44911,0
+SLG_I.US,D,20260113,000000,22.77,22.89,22.76,22.87,6044,0
+SLG_I.US,D,20260114,000000,22.8799,22.8799,22.66,22.72,22824,0
+SLG_I.US,D,20260115,000000,22.735,22.82,22.67,22.81,7963,0
+SLG_I.US,D,20260116,000000,22.8519,22.96,22.8,22.95,17547,0
+SLG_I.US,D,20260120,000000,22.8,22.88,22.75,22.76,56545,0
+SLG_I.US,D,20260121,000000,22.8399,22.84,22.7,22.76,46189,0
+SLG_I.US,D,20260122,000000,22.7875,22.8999,22.55,22.55,6455,0
+SLG_I.US,D,20260123,000000,22.7836,22.7836,22.49,22.77,6305,0
+SLG_I.US,D,20260126,000000,22.47,22.79,21.96,22.23,37077,0
+SLG_I.US,D,20260127,000000,22.475,22.6547,22.32,22.32,4191,0
+SLG_I.US,D,20260128,000000,22.315,22.5,22.28,22.29,7189,0
+SLG_I.US,D,20260129,000000,22.5257,22.5257,22.0733,22.215,27682,0
+SLG_I.US,D,20260130,000000,22.07,22.4528,22.07,22.23,6064,0
+SLG_I.US,D,20260202,000000,22.0601,22.2737,22.0601,22.15,9002,0
+SLG_I.US,D,20260203,000000,22.15,22.17,22.0501,22.13,24682,0
+SLG_I.US,D,20260204,000000,22.1,22.1,21.92,21.93,8569,0
+SLG_I.US,D,20260205,000000,21.92,22.08,21.83,21.95,5436,0
+SLG_I.US,D,20260206,000000,22.065,22.2,21.87,21.87,3732,0
+SLG_I.US,D,20260209,000000,21.8701,21.99,21.87,21.92,7737,0
+SLG_I.US,D,20260210,000000,22.0266,22.105,21.9,21.95,12017,0
+SLG_I.US,D,20260211,000000,21.9,21.99,21.72,21.79,12996,0
+SLG_I.US,D,20260212,000000,21.855,21.855,21.55,21.63,26122,0
+SLG_I.US,D,20260213,000000,21.6599,21.81,21.5801,21.75,9062,0
+SLG_I.US,D,20260217,000000,21.8,22.24,21.65,22.23,10071,0
+SLG_I.US,D,20260218,000000,21.952,22.37,21.9,22.11,8359,0
diff --git a/daily/us/nyse stocks/2/sma.us.txt b/daily/us/nyse stocks/2/sma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..413b73e55f8e5dd48eff1ebf67ab48f30fde9e7a
--- /dev/null
+++ b/daily/us/nyse stocks/2/sma.us.txt	
@@ -0,0 +1,222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMA.US,D,20250402,000000,32.75,33.92,32.12,32.75,10043385,0
+SMA.US,D,20250403,000000,32,33.4,32,33.1,3944071,0
+SMA.US,D,20250404,000000,32.26,34.25,32.23,32.89,1962516,0
+SMA.US,D,20250407,000000,32.26,33.287,30.61,32.2,1765132,0
+SMA.US,D,20250408,000000,32.167,33.24,29.89,31.22,1798303,0
+SMA.US,D,20250409,000000,30.18,33.12,30,31.92,781960,0
+SMA.US,D,20250410,000000,31.825,32.42,30.34,32,703635,0
+SMA.US,D,20250411,000000,32.1,32.99,31.32,32.35,389547,0
+SMA.US,D,20250414,000000,31.51,35.07,31.51,32.75,341980,0
+SMA.US,D,20250415,000000,32.55,33.135,32.05,32.56,383127,0
+SMA.US,D,20250416,000000,32.74,33.36,32.12,33.33,361244,0
+SMA.US,D,20250417,000000,33.13,34.16,32.975,33.94,531246,0
+SMA.US,D,20250421,000000,33.69,34,32.42,33.13,448103,0
+SMA.US,D,20250422,000000,33.495,34.299,32.93,33.23,469976,0
+SMA.US,D,20250423,000000,34.25,34.55,32.87,33.07,407637,0
+SMA.US,D,20250424,000000,33.4,33.65,32.75,33.65,495135,0
+SMA.US,D,20250425,000000,33.76,34.35,33.275,33.45,297486,0
+SMA.US,D,20250428,000000,33.27,34.2,32.98,34,335872,0
+SMA.US,D,20250429,000000,33.865,35,33.665,34.05,628992,0
+SMA.US,D,20250430,000000,34.1572,35.39,33.72,35.14,789880,0
+SMA.US,D,20250501,000000,35.15,35.63,34.82,35.32,403894,0
+SMA.US,D,20250502,000000,35.62,36.33,35.35,35.8,442243,0
+SMA.US,D,20250505,000000,36.36,36.41,34.95,35.42,314087,0
+SMA.US,D,20250506,000000,34.75,35.975,34.52,34.6,435396,0
+SMA.US,D,20250507,000000,35.19,35.295,34,34.74,499949,0
+SMA.US,D,20250508,000000,35,35.97,34.8,35.97,582670,0
+SMA.US,D,20250509,000000,35.72,37.74,35.5,36.56,558936,0
+SMA.US,D,20250512,000000,37.1,37.66,36.04,36.53,299138,0
+SMA.US,D,20250513,000000,37.325,37.33,35.08,36,396728,0
+SMA.US,D,20250514,000000,36.06,36.49,35.58,35.94,423546,0
+SMA.US,D,20250515,000000,35.69,36.75,35.5,36.67,308347,0
+SMA.US,D,20250516,000000,36.42,37.29,36.42,36.96,293636,0
+SMA.US,D,20250519,000000,36.9699,37.0699,36.42,36.77,258577,0
+SMA.US,D,20250520,000000,36.36,37.37,36.36,36.65,293194,0
+SMA.US,D,20250521,000000,36.69,36.89,35.59,35.88,245449,0
+SMA.US,D,20250522,000000,35.905,36.66,35.36,36.54,496250,0
+SMA.US,D,20250523,000000,36.4463,36.65,36.09,36.6,256780,0
+SMA.US,D,20250527,000000,36.71,37.2,36.61,36.85,373403,0
+SMA.US,D,20250528,000000,36.85,37.325,36.315,36.57,441311,0
+SMA.US,D,20250529,000000,36.815,37.03,35.86,36.5,339508,0
+SMA.US,D,20250530,000000,36.2257,36.83,35.32,36.54,396754,0
+SMA.US,D,20250602,000000,36.87,36.96,36.32,36.55,435190,0
+SMA.US,D,20250603,000000,36.72,37.055,36.03,36.67,448555,0
+SMA.US,D,20250604,000000,36.5,36.825,36.2,36.75,592929,0
+SMA.US,D,20250605,000000,36.94,37,36.31,36.66,601765,0
+SMA.US,D,20250606,000000,36.225,37.02,36.21,37,515656,0
+SMA.US,D,20250609,000000,37.58,37.67,36.465,37.21,959861,0
+SMA.US,D,20250610,000000,37.495,37.58,37.02,37.27,282687,0
+SMA.US,D,20250611,000000,37.175,37.595,36.25,36.58,355779,0
+SMA.US,D,20250612,000000,36.45,36.77,35.88,36.23,331090,0
+SMA.US,D,20250613,000000,35.97,36.1177,35.26,35.69,261364,0
+SMA.US,D,20250616,000000,36,36.93,35.88,36.28,539696,0
+SMA.US,D,20250617,000000,36.255,36.52,35.45,35.48,692280,0
+SMA.US,D,20250618,000000,35.96,36.87,35.35,36.31,933210,0
+SMA.US,D,20250620,000000,36.41,36.78,35.58,36.52,4248740,0
+SMA.US,D,20250623,000000,36.265,37.23,36.0578,37.09,797488,0
+SMA.US,D,20250624,000000,37.36,37.79,36.82,37.2,706289,0
+SMA.US,D,20250625,000000,37.645,37.645,36.295,36.5,601742,0
+SMA.US,D,20250626,000000,36.4494,36.54,35.625,36.22,663934,0
+SMA.US,D,20250627,000000,36.55,36.91,35.67,36.05,5696778,0
+SMA.US,D,20250630,000000,36.075,36.39,34.97,36.23,1199650,0
+SMA.US,D,20250701,000000,35.9325,37.34,35.86,37.02,479392,0
+SMA.US,D,20250702,000000,36.99,37.28,36.405,37.23,790561,0
+SMA.US,D,20250703,000000,36.83,37.37,36.83,37.2,415707,0
+SMA.US,D,20250707,000000,37.215,37.3,36.35,36.67,775401,0
+SMA.US,D,20250708,000000,36.83,37.06,36.34,36.5,318839,0
+SMA.US,D,20250709,000000,36.31,36.47,35.9,36.32,435732,0
+SMA.US,D,20250710,000000,36.5,36.795,35.595,35.71,1094461,0
+SMA.US,D,20250711,000000,35.1501,36.2,35.045,36.13,578305,0
+SMA.US,D,20250714,000000,36.125,36.6,35.88,36.38,480913,0
+SMA.US,D,20250715,000000,36.4,36.7,35.73,35.89,442600,0
+SMA.US,D,20250716,000000,35.99,36.64,35.77,36.15,651507,0
+SMA.US,D,20250717,000000,36.12,36.22,35.61,35.94,350546,0
+SMA.US,D,20250718,000000,36.14,36.14,35.42,35.97,317961,0
+SMA.US,D,20250721,000000,36,36.73,36,36.26,284914,0
+SMA.US,D,20250722,000000,36.305,37.26,36.305,37.06,538341,0
+SMA.US,D,20250723,000000,37.21,37.77,36.795,37.15,406315,0
+SMA.US,D,20250724,000000,37.12,37.24,36.38,36.38,294661,0
+SMA.US,D,20250725,000000,36.89,36.89,35.81,36.21,228440,0
+SMA.US,D,20250728,000000,36.55,36.64,35.94,36.16,513988,0
+SMA.US,D,20250729,000000,36.23,36.52,35.65,36.29,608616,0
+SMA.US,D,20250730,000000,36.465,36.74,35.28,35.63,360736,0
+SMA.US,D,20250731,000000,35.37,35.54,33.66,33.88,778041,0
+SMA.US,D,20250801,000000,34.37,34.93,33.55,34.8,768299,0
+SMA.US,D,20250804,000000,34.92,35.46,34.566,34.96,432985,0
+SMA.US,D,20250805,000000,35.05,35.525,34.525,35.24,765586,0
+SMA.US,D,20250806,000000,35.27,35.48,34.77,34.92,483577,0
+SMA.US,D,20250807,000000,34.63,35.03,32.94,34.62,2164841,0
+SMA.US,D,20250808,000000,34.51,34.66,33.73,33.98,281702,0
+SMA.US,D,20250811,000000,34.06,34.175,33.675,33.86,262891,0
+SMA.US,D,20250812,000000,33.82,34.485,33.6537,34.42,302899,0
+SMA.US,D,20250813,000000,34.59,35.31,34.35,35.26,329651,0
+SMA.US,D,20250814,000000,34.78,35.49,34.35,34.79,262168,0
+SMA.US,D,20250815,000000,34.715,35.5,34.57,35.11,336381,0
+SMA.US,D,20250818,000000,35.41,35.41,34.49,34.49,443246,0
+SMA.US,D,20250819,000000,34.57,35.265,34.4,35.09,407615,0
+SMA.US,D,20250820,000000,35.28,35.99,35,35.55,627623,0
+SMA.US,D,20250821,000000,35.23,36.2,35.23,35.83,694827,0
+SMA.US,D,20250822,000000,36.2,37.52,36.055,36.54,907622,0
+SMA.US,D,20250825,000000,36.26,36.75,36.06,36.38,616909,0
+SMA.US,D,20250826,000000,36.18,36.68,36,36.11,1078155,0
+SMA.US,D,20250827,000000,36.03,37.045,35.98,36.49,308855,0
+SMA.US,D,20250828,000000,36.495,36.92,36.12,36.81,443298,0
+SMA.US,D,20250829,000000,36.87,37.26,36.12,36.39,456544,0
+SMA.US,D,20250902,000000,36.23,36.5,35.91,36.06,366524,0
+SMA.US,D,20250903,000000,36.175,36.3999,35.6,36.28,368474,0
+SMA.US,D,20250904,000000,36.47,36.86,36.145,36.8,364270,0
+SMA.US,D,20250905,000000,37.4427,37.73,36.92,37.34,389506,0
+SMA.US,D,20250908,000000,37.215,37.67,36.8,37.62,290123,0
+SMA.US,D,20250909,000000,37.7139,37.76,37.37,37.66,265135,0
+SMA.US,D,20250910,000000,37.7,38.32,37.61,37.87,286228,0
+SMA.US,D,20250911,000000,38.31,38.735,37.92,38.66,294167,0
+SMA.US,D,20250912,000000,38.63,39.15,38.56,38.99,382375,0
+SMA.US,D,20250915,000000,38.8,39.77,38.3354,38.74,452511,0
+SMA.US,D,20250916,000000,38.7,38.97,38.02,38.74,628018,0
+SMA.US,D,20250917,000000,39.18,39.18,38.425,38.65,736541,0
+SMA.US,D,20250918,000000,38.745,38.99,38.1,38.25,418135,0
+SMA.US,D,20250919,000000,38.365,38.45,36.98,37.05,1188156,0
+SMA.US,D,20250922,000000,36.8,37.1984,36.48,36.96,260811,0
+SMA.US,D,20250923,000000,37.345,37.345,36.63,37,172203,0
+SMA.US,D,20250924,000000,36.21,36.92,36,36.45,310896,0
+SMA.US,D,20250925,000000,36.81,37.045,36.01,36.31,223971,0
+SMA.US,D,20250926,000000,36.9,37.8,36,36.9,533273,0
+SMA.US,D,20250929,000000,36.815,37.74,36.39,37.25,835794,0
+SMA.US,D,20250930,000000,38.3,38.48,36.92,37.64,1141398,0
+SMA.US,D,20251001,000000,36.88,38.48,36.36,38.42,764558,0
+SMA.US,D,20251002,000000,37.55,37.78,34.9,37.32,2053426,0
+SMA.US,D,20251003,000000,36.49,37.7,35.61,35.94,1395835,0
+SMA.US,D,20251006,000000,36.015,36.015,34.7,35.1,1432962,0
+SMA.US,D,20251007,000000,34.59,35.945,34.25,35.85,902484,0
+SMA.US,D,20251008,000000,35.525,36,35.245,35.79,871314,0
+SMA.US,D,20251009,000000,35.8,35.87,34.975,35.39,661882,0
+SMA.US,D,20251010,000000,35.2,35.755,34.685,34.91,798110,0
+SMA.US,D,20251013,000000,35.28,35.425,34.76,35.24,629440,0
+SMA.US,D,20251014,000000,34.98,35.8255,34.93,35.56,464581,0
+SMA.US,D,20251015,000000,35.97,36.5,35.0701,35.6,695672,0
+SMA.US,D,20251016,000000,36.16,36.58,34.75,36.58,706679,0
+SMA.US,D,20251017,000000,35.9,36.9,35.9,36.67,988541,0
+SMA.US,D,20251020,000000,36.2425,36.96,36.2425,36.96,485058,0
+SMA.US,D,20251021,000000,36.98,37.79,36.935,37.54,708352,0
+SMA.US,D,20251022,000000,37.38,37.9636,37,37.81,464372,0
+SMA.US,D,20251023,000000,37.94,38.11,37.29,37.95,824075,0
+SMA.US,D,20251024,000000,38.19,38.69,37.82,37.87,596181,0
+SMA.US,D,20251027,000000,37.82,37.97,37.39,37.51,919151,0
+SMA.US,D,20251028,000000,37.39,37.48,36.745,37.25,1025335,0
+SMA.US,D,20251029,000000,37.05,37.23,35.87,36.1,976672,0
+SMA.US,D,20251030,000000,36.92,36.92,34.84,35,606120,0
+SMA.US,D,20251031,000000,34.805,34.95,34.26,34.35,794854,0
+SMA.US,D,20251103,000000,33.93,34.44,33.24,34.44,725136,0
+SMA.US,D,20251104,000000,34.2,34.58,33.51,34.16,686897,0
+SMA.US,D,20251105,000000,34.46,34.75,33.98,34.49,701831,0
+SMA.US,D,20251106,000000,34.515,34.515,33.41,34.13,829742,0
+SMA.US,D,20251107,000000,34.4,35.28,33.8,34.15,843031,0
+SMA.US,D,20251110,000000,33.86,34.31,33.24,33.24,456192,0
+SMA.US,D,20251111,000000,33.595,33.76,32.985,33.47,556296,0
+SMA.US,D,20251112,000000,33.135,33.385,32.75,32.78,877406,0
+SMA.US,D,20251113,000000,32.69,33.39,32.21,32.68,691222,0
+SMA.US,D,20251114,000000,32.1,32.99,31.5,32.71,573051,0
+SMA.US,D,20251117,000000,33.41,33.41,31.66,31.82,458688,0
+SMA.US,D,20251118,000000,31.83,32.04,31.64,31.8,620739,0
+SMA.US,D,20251119,000000,31.8,32.23,30.43,31.26,1143292,0
+SMA.US,D,20251120,000000,31.24,31.67,30.625,30.72,718264,0
+SMA.US,D,20251121,000000,31.6378,31.7199,30.17,31.2,864113,0
+SMA.US,D,20251124,000000,31.075,31.475,30.76,31.18,2553671,0
+SMA.US,D,20251125,000000,31.51,32.14,31.285,31.94,777360,0
+SMA.US,D,20251126,000000,32.18,33.07,32.11,32.6,652064,0
+SMA.US,D,20251128,000000,32.28,32.93,32.12,32.68,259657,0
+SMA.US,D,20251201,000000,32.08,32.63,32.08,32.5,509165,0
+SMA.US,D,20251202,000000,32.505,32.85,32.35,32.66,497681,0
+SMA.US,D,20251203,000000,32.61,33.39,32.61,33,963717,0
+SMA.US,D,20251204,000000,32.84,33.2299,32.55,32.67,786256,0
+SMA.US,D,20251205,000000,32.5,32.9593,32.27,32.91,677862,0
+SMA.US,D,20251208,000000,33.025,33.45,32.74,33.21,1050928,0
+SMA.US,D,20251209,000000,33.12,33.49,32.515,32.57,861765,0
+SMA.US,D,20251210,000000,32.48,33.06,32.24,32.72,619515,0
+SMA.US,D,20251211,000000,32.865,33.5,32.865,33.16,647905,0
+SMA.US,D,20251212,000000,33.57,33.75,32.71,32.74,666689,0
+SMA.US,D,20251215,000000,33.204,33.45,32.37,32.44,519313,0
+SMA.US,D,20251216,000000,32.51,32.96,32.02,32.03,703159,0
+SMA.US,D,20251217,000000,32.17,32.586,31.96,32.27,459124,0
+SMA.US,D,20251218,000000,31.99,32.445,31.185,31.51,766631,0
+SMA.US,D,20251219,000000,31.435,31.97,31.06,31.38,3435847,0
+SMA.US,D,20251222,000000,31.55,31.96,31.32,31.7,559800,0
+SMA.US,D,20251223,000000,31.67,31.92,31.19,31.23,481677,0
+SMA.US,D,20251224,000000,31.53,31.9599,31.39,31.57,213688,0
+SMA.US,D,20251226,000000,31.645,31.95,31.33,31.52,379989,0
+SMA.US,D,20251229,000000,31.51,32,31.19,31.25,312977,0
+SMA.US,D,20251230,000000,31.42,31.6865,31.16,31.38,365862,0
+SMA.US,D,20251231,000000,31.315,31.45,30.87,30.94,559187,0
+SMA.US,D,20260102,000000,30.99,31.14,30.6,30.76,462354,0
+SMA.US,D,20260105,000000,31.02,31.02,30.29,30.89,858743,0
+SMA.US,D,20260106,000000,31.01,31.89,30.69,31.88,1046396,0
+SMA.US,D,20260107,000000,31.725,32.15,31.085,31.28,1463154,0
+SMA.US,D,20260108,000000,30.995,31.86,30.61,31.66,1110405,0
+SMA.US,D,20260109,000000,31.72,32.36,31.41,32.22,1059554,0
+SMA.US,D,20260112,000000,32.105,32.84,32.05,32.47,466498,0
+SMA.US,D,20260113,000000,32.33,32.575,31.6,32.29,605926,0
+SMA.US,D,20260114,000000,32.555,33.08,32.36,33.07,555414,0
+SMA.US,D,20260115,000000,33.15,33.895,32.76,33.87,534139,0
+SMA.US,D,20260116,000000,33.225,33.87,33.225,33.64,420546,0
+SMA.US,D,20260120,000000,33.215,33.36,32.28,32.36,912461,0
+SMA.US,D,20260121,000000,32.605,32.88,32.06,32.33,1319593,0
+SMA.US,D,20260122,000000,32.65,32.78,31.89,32.08,733792,0
+SMA.US,D,20260123,000000,32.04,32.23,31.82,31.92,611991,0
+SMA.US,D,20260126,000000,31.945,32.23,31.275,31.63,602910,0
+SMA.US,D,20260127,000000,31.425,31.77,31.28,31.67,649678,0
+SMA.US,D,20260128,000000,31.765,32.05,31.05,31.14,473634,0
+SMA.US,D,20260129,000000,31.22,31.73,31.05,31.45,827530,0
+SMA.US,D,20260130,000000,31.41,31.555,30.91,31.44,465189,0
+SMA.US,D,20260202,000000,31.1,31.595,31,31.3,632116,0
+SMA.US,D,20260203,000000,31.35,32.201,31.22,31.54,716306,0
+SMA.US,D,20260204,000000,31.96,33.08,31.43,32.64,740317,0
+SMA.US,D,20260205,000000,32.14,32.3,31.57,31.75,1093575,0
+SMA.US,D,20260206,000000,32,32.76,31.86,32.06,539980,0
+SMA.US,D,20260209,000000,31.965,32.209,31.6,32.13,259899,0
+SMA.US,D,20260210,000000,32.045,32.91,32.045,32.54,329143,0
+SMA.US,D,20260211,000000,32.55,32.925,32.16,32.6,391437,0
+SMA.US,D,20260212,000000,32.855,33.43,31.86,32.08,739233,0
+SMA.US,D,20260213,000000,32.25,32.85,31.63,32.85,608219,0
+SMA.US,D,20260217,000000,32.825,34.335,32.825,34.28,690313,0
+SMA.US,D,20260218,000000,34.36,34.79,33.44,33.47,586837,0
diff --git a/daily/us/nyse stocks/2/smll.us.txt b/daily/us/nyse stocks/2/smll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60090757bf81ea2e5df3d73684792f1856c03e34
--- /dev/null
+++ b/daily/us/nyse stocks/2/smll.us.txt	
@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMLL.US,D,20240903,000000,19.54,19.54,19.4283,19.4283,709,0
+SMLL.US,D,20240904,000000,19.436,19.436,19.36,19.4025,22272,0
+SMLL.US,D,20240905,000000,19.42,19.46,19.26,19.2668,6650,0
+SMLL.US,D,20240906,000000,19.49,19.49,19.08,19.1154,1090,0
+SMLL.US,D,20240909,000000,19.289,19.3,19.2591,19.2591,1015,0
+SMLL.US,D,20240910,000000,19.19,19.2212,19.1099,19.2212,993,0
+SMLL.US,D,20240911,000000,19.02,19.32,19.01,19.3191,3149,0
+SMLL.US,D,20240912,000000,19.34,19.52,19.34,19.52,1624,0
+SMLL.US,D,20240913,000000,19.81,19.91,19.81,19.8816,4415,0
+SMLL.US,D,20240916,000000,20.03,20.03,19.99,20.0213,459,0
+SMLL.US,D,20240917,000000,20.28,20.322,20.24,20.24,1335,0
+SMLL.US,D,20240918,000000,20.3079,20.3079,20.22,20.2324,1911,0
+SMLL.US,D,20240919,000000,20.5399,20.6375,20.5399,20.605,3815,0
+SMLL.US,D,20240920,000000,20.52,20.68,20.52,20.68,3081,0
+SMLL.US,D,20240923,000000,20.47,20.49,20.45,20.4666,1773,0
+SMLL.US,D,20240924,000000,20.5118,20.5118,20.5118,20.5118,34,0
+SMLL.US,D,20240925,000000,20.4,20.7,20.2881,20.2881,3344,0
+SMLL.US,D,20240926,000000,20.44,20.44,20.3429,20.3429,1085,0
+SMLL.US,D,20240927,000000,20.57,20.57,20.4668,20.4668,259,0
+SMLL.US,D,20240930,000000,20.51,20.51,20.44,20.4811,362,0
+SMLL.US,D,20241001,000000,20.33,20.34,20.25,20.3394,541,0
+SMLL.US,D,20241002,000000,20.25,20.25,20.2224,20.2224,500,0
+SMLL.US,D,20241003,000000,20.12,20.15,20.12,20.1489,201,0
+SMLL.US,D,20241004,000000,20.3,20.374,20.2284,20.374,605,0
+SMLL.US,D,20241007,000000,20.13,20.145,20.13,20.145,102,0
+SMLL.US,D,20241008,000000,20.22,20.35,20.22,20.2581,20935,0
+SMLL.US,D,20241009,000000,20.25,20.36,20.228,20.228,12250,0
+SMLL.US,D,20241010,000000,20.0566,20.0566,20.0566,20.0566,77,0
+SMLL.US,D,20241011,000000,20.47,20.47,20.47,20.47,93,0
+SMLL.US,D,20241014,000000,20.4236,20.55,20.4236,20.5346,1440,0
+SMLL.US,D,20241015,000000,20.5689,21.095,20.5689,20.6703,1469,0
+SMLL.US,D,20241016,000000,20.8956,20.8956,20.8956,20.8956,70,0
+SMLL.US,D,20241017,000000,20.7,20.82,20.7,20.7956,625,0
+SMLL.US,D,20241018,000000,20.85,20.91,20.85,20.8763,1962,0
+SMLL.US,D,20241021,000000,20.74,20.74,20.6311,20.6311,554,0
+SMLL.US,D,20241022,000000,20.471,20.471,20.471,20.471,84,0
+SMLL.US,D,20241023,000000,20.34,20.34,20.29,20.29,905,0
+SMLL.US,D,20241024,000000,20.24,20.44,20.24,20.4241,543,0
+SMLL.US,D,20241025,000000,20.37,20.38,20.2284,20.2284,202,0
+SMLL.US,D,20241028,000000,20.46,20.46,19.9301,20.427,252,0
+SMLL.US,D,20241029,000000,20.1412,20.1412,20.1412,20.1412,1,0
+SMLL.US,D,20241030,000000,20.2,20.2664,20.2,20.2664,1278,0
+SMLL.US,D,20241031,000000,20.2585,20.29,20.2133,20.2133,523,0
+SMLL.US,D,20241104,000000,20.4402,20.4402,20.4402,20.4402,6,0
+SMLL.US,D,20241105,000000,20.7751,20.7751,20.7751,20.7751,1,0
+SMLL.US,D,20241106,000000,21.6192,21.7773,21.6192,21.7773,841,0
+SMLL.US,D,20241107,000000,22.05,22.05,22.02,22.0232,248,0
+SMLL.US,D,20241108,000000,22.32,22.44,22.32,22.3702,4658,0
+SMLL.US,D,20241111,000000,22.83,22.84,22.7859,22.7859,2886,0
+SMLL.US,D,20241112,000000,22.7449,22.7449,22.5269,22.5269,4675,0
+SMLL.US,D,20241113,000000,22.6,22.6,22.3211,22.3211,6992,0
+SMLL.US,D,20241114,000000,22.3,22.31,21.95,22.09,3229,0
+SMLL.US,D,20241115,000000,21.88,21.88,21.7581,21.7581,133,0
+SMLL.US,D,20241118,000000,21.92,21.94,21.82,21.94,18572,0
+SMLL.US,D,20241119,000000,21.89,21.9737,21.89,21.9737,211,0
+SMLL.US,D,20241120,000000,21.99,22.0401,21.985,22.0401,3903,0
+SMLL.US,D,20241122,000000,22.71,22.7494,22.71,22.7494,310,0
+SMLL.US,D,20241125,000000,23.06,23.1101,23.03,23.0781,742,0
+SMLL.US,D,20241127,000000,23.03,23.0324,22.994,23.0324,373,0
+SMLL.US,D,20241129,000000,23.13,23.13,23.0445,23.0445,103,0
+SMLL.US,D,20241203,000000,23.08,23.11,23.07,23.09,3386,0
+SMLL.US,D,20241204,000000,23.22,23.22,22.92,23.0257,1726,0
+SMLL.US,D,20241205,000000,22.92,22.92,22.7357,22.7357,8410,0
+SMLL.US,D,20241206,000000,22.71,22.7553,22.7099,22.7553,7913,0
+SMLL.US,D,20241209,000000,22.97,23.02,22.7434,22.7434,11148,0
+SMLL.US,D,20241210,000000,22.6899,22.6899,22.6867,22.6867,173,0
+SMLL.US,D,20241211,000000,22.85,22.8881,22.78,22.8881,385,0
+SMLL.US,D,20241212,000000,22.85,22.86,22.6872,22.6872,6647,0
+SMLL.US,D,20241216,000000,22.55,22.7193,22.55,22.6249,2352,0
+SMLL.US,D,20241217,000000,22.49,22.49,22.3802,22.3802,650,0
+SMLL.US,D,20241219,000000,21.64,21.72,21.63,21.6495,11576,0
+SMLL.US,D,20241220,000000,21.69,21.83,21.69,21.8005,3587,0
+SMLL.US,D,20241223,000000,21.8,21.8204,21.8,21.8204,126,0
+SMLL.US,D,20241227,000000,21.72,21.8396,21.695,21.8396,1014,0
+SMLL.US,D,20241230,000000,21.8,21.81,21.7502,21.7502,10012,0
+SMLL.US,D,20241231,000000,21.85,21.85,21.7591,21.7591,2358,0
+SMLL.US,D,20250102,000000,21.7038,21.7176,21.7038,21.7176,340,0
+SMLL.US,D,20250106,000000,22.3,22.3,21.9915,21.9915,101,0
+SMLL.US,D,20250107,000000,21.91,21.91,21.8286,21.8286,101,0
+SMLL.US,D,20250108,000000,21.71,21.7849,21.71,21.7849,47605,0
+SMLL.US,D,20250110,000000,21.3152,21.3427,21.3152,21.3427,182,0
+SMLL.US,D,20250113,000000,21.34,21.4309,21.34,21.4309,135,0
+SMLL.US,D,20250114,000000,21.76,21.76,21.7462,21.7462,291,0
+SMLL.US,D,20250115,000000,22.2785,22.3516,22.21,22.3516,2670,0
+SMLL.US,D,20250116,000000,22.4399,22.44,22.39,22.39,9276,0
+SMLL.US,D,20250117,000000,22.47,22.58,22.4699,22.5155,14939,0
+SMLL.US,D,20250121,000000,22.68,22.8641,22.68,22.8641,2036,0
+SMLL.US,D,20250122,000000,22.72,22.81,22.69,22.7177,4130,0
+SMLL.US,D,20250123,000000,22.89,22.9185,22.79,22.9185,707,0
+SMLL.US,D,20250124,000000,23.02,23.04,22.9158,22.9158,4158,0
+SMLL.US,D,20250127,000000,23.48,23.48,22.88,22.894,1181,0
+SMLL.US,D,20250128,000000,23.17,23.17,23.102,23.102,1689,0
+SMLL.US,D,20250129,000000,23.07,23.125,22.97,23.0732,10414,0
+SMLL.US,D,20250131,000000,23.2,23.2,22.9,22.903,1152,0
+SMLL.US,D,20250203,000000,22.68,22.84,22.68,22.7197,16150,0
+SMLL.US,D,20250204,000000,22.8294,22.8294,22.8159,22.8159,449,0
+SMLL.US,D,20250205,000000,22.88,23.42,22.86,23.2463,1009,0
+SMLL.US,D,20250206,000000,23.0799,23.1,22.9451,23.0452,1202,0
+SMLL.US,D,20250207,000000,23.25,23.25,23.145,23.145,675,0
+SMLL.US,D,20250210,000000,23.42,23.87,23.3731,23.3731,72512,0
+SMLL.US,D,20250211,000000,23.22,23.29,23.1933,23.1933,1647,0
+SMLL.US,D,20250212,000000,22.91,23.205,22.91,22.9795,2105,0
+SMLL.US,D,20250213,000000,23.07,23.2557,23.02,23.2557,3363,0
+SMLL.US,D,20250214,000000,23.26,23.36,23.2207,23.3283,14904,0
+SMLL.US,D,20250218,000000,23.47,23.5412,23.4532,23.4532,1133,0
+SMLL.US,D,20250219,000000,23.1391,23.25,23.12,23.155,1980,0
+SMLL.US,D,20250220,000000,23.25,23.25,22.9,22.9472,19080,0
+SMLL.US,D,20250221,000000,22.8471,22.8471,22.3896,22.3896,114404,0
+SMLL.US,D,20250224,000000,22.29,22.51,22.265,22.51,51619,0
+SMLL.US,D,20250225,000000,22.555,22.555,22.25,22.4021,841,0
+SMLL.US,D,20250226,000000,22.74,22.74,22.51,22.5214,1817,0
+SMLL.US,D,20250227,000000,22.79,22.79,22.3082,22.3082,578,0
+SMLL.US,D,20250228,000000,22.315,22.49,22.2,22.4595,1951,0
+SMLL.US,D,20250303,000000,22.54,22.55,21.64,22.0136,19497,0
+SMLL.US,D,20250304,000000,21.48,21.68,21.33,21.6044,6075,0
+SMLL.US,D,20250305,000000,21.6147,21.87,21.6,21.86,1550,0
+SMLL.US,D,20250306,000000,21.62,21.62,21.32,21.3784,2149,0
+SMLL.US,D,20250307,000000,21.5,21.5,21.2999,21.4569,533,0
+SMLL.US,D,20250310,000000,21.28,21.3,20.9395,20.9395,2964,0
+SMLL.US,D,20250311,000000,20.73,21.05,20.6599,20.8696,7350,0
+SMLL.US,D,20250312,000000,20.82,21.15,20.67,20.7278,2567,0
+SMLL.US,D,20250313,000000,20.64,20.64,20.2286,20.2984,4743,0
+SMLL.US,D,20250314,000000,20.61,20.6905,20.575,20.6905,1198,0
+SMLL.US,D,20250317,000000,20.76,20.89,20.74,20.823,8358,0
+SMLL.US,D,20250318,000000,20.6899,20.6899,20.6721,20.6721,465,0
+SMLL.US,D,20250319,000000,20.79,20.91,20.784,20.8639,3627,0
+SMLL.US,D,20250320,000000,20.88,21.0299,20.8278,20.8278,1793,0
+SMLL.US,D,20250321,000000,20.7694,20.8,20.765,20.765,667,0
+SMLL.US,D,20250324,000000,21.0895,21.2327,21.0895,21.2327,10387,0
+SMLL.US,D,20250325,000000,21.275,21.38,21.27,21.27,4152,0
+SMLL.US,D,20250326,000000,21.19,21.19,21.0523,21.0655,1694,0
+SMLL.US,D,20250327,000000,21.06,21.06,20.9819,20.9819,1676,0
+SMLL.US,D,20250328,000000,20.72,20.72,20.4804,20.5373,2535,0
+SMLL.US,D,20250331,000000,20.4,20.6501,20.4,20.55,2984,0
+SMLL.US,D,20250401,000000,20.72,20.72,20.63,20.6679,930,0
+SMLL.US,D,20250403,000000,19.9,19.9,19.6295,19.6295,3395,0
+SMLL.US,D,20250404,000000,18.6,18.98,18.3991,18.6575,6067,0
+SMLL.US,D,20250407,000000,18.01,18.62,18.01,18.3489,8011,0
+SMLL.US,D,20250408,000000,18.9,18.91,17.9286,17.9286,2850,0
+SMLL.US,D,20250409,000000,18.03,19.5,17.81,19.4863,1982,0
+SMLL.US,D,20250410,000000,18.91,18.95,18.55,18.7441,1347,0
+SMLL.US,D,20250411,000000,18.811,19,18.811,18.9749,7240,0
+SMLL.US,D,20250414,000000,19.12,19.14,19.01,19.1238,1666,0
+SMLL.US,D,20250415,000000,19.28,19.28,19.0876,19.1117,2009,0
+SMLL.US,D,20250417,000000,18.93,19.1999,18.92,19.0531,653,0
+SMLL.US,D,20250421,000000,18.4699,18.63,18.4699,18.63,306,0
+SMLL.US,D,20250422,000000,18.95,19.0526,18.95,19.0526,234,0
+SMLL.US,D,20250423,000000,19.37,19.3999,19.37,19.388,918,0
+SMLL.US,D,20250425,000000,19.42,19.5019,19.4,19.5019,1082,0
+SMLL.US,D,20250428,000000,19.58,19.58,19.52,19.5715,481,0
+SMLL.US,D,20250429,000000,19.59,19.86,19.59,19.7865,504,0
+SMLL.US,D,20250430,000000,19.32,19.6339,19.32,19.6339,333,0
+SMLL.US,D,20250501,000000,19.8899,19.8899,19.7676,19.7676,334,0
+SMLL.US,D,20250502,000000,20.09,20.1965,20.09,20.1965,979,0
+SMLL.US,D,20250505,000000,20.22,20.2201,20.1813,20.1813,1310,0
+SMLL.US,D,20250506,000000,20.07,20.07,19.9994,19.9994,7015,0
+SMLL.US,D,20250507,000000,20.08,20.15,19.99,20.0985,2300,0
+SMLL.US,D,20250512,000000,21.32,21.5759,21.32,21.5759,1158,0
+SMLL.US,D,20250513,000000,21.64,21.64,21.56,21.56,1916,0
+SMLL.US,D,20250514,000000,21.42,21.43,21.3891,21.3891,814,0
+SMLL.US,D,20250519,000000,21.5,21.5,21.4849,21.4849,628,0
+SMLL.US,D,20250520,000000,21.38,21.4281,21.38,21.4281,41329,0
+SMLL.US,D,20250521,000000,21.13,21.14,20.8,20.8041,44093,0
+SMLL.US,D,20250522,000000,20.746,20.7479,20.746,20.7479,939,0
+SMLL.US,D,20250523,000000,20.5899,20.6919,20.51,20.67,2131,0
+SMLL.US,D,20250527,000000,20.98,21.1082,20.98,21.1082,363,0
+SMLL.US,D,20250528,000000,21.18,21.19,20.8461,20.8461,60909,0
+SMLL.US,D,20250530,000000,20.83,20.8699,20.82,20.82,3135,0
+SMLL.US,D,20250602,000000,20.66,20.91,20.66,20.75,3181,0
+SMLL.US,D,20250603,000000,21.06,21.11,21.05,21.11,865,0
+SMLL.US,D,20250604,000000,21.06,21.1,21.04,21.04,1124,0
+SMLL.US,D,20250605,000000,21.15,21.15,21,21.0334,832,0
+SMLL.US,D,20250606,000000,21.4074,21.4074,21.23,21.2551,7732,0
+SMLL.US,D,20250609,000000,21.28,21.3037,21.28,21.3037,207,0
+SMLL.US,D,20250610,000000,21.52,21.52,21.3901,21.4461,1402,0
+SMLL.US,D,20250611,000000,21.5,21.5,21.3029,21.3029,2021,0
+SMLL.US,D,20250612,000000,21.15,21.24,21.15,21.19,16605,0
+SMLL.US,D,20250613,000000,20.9,20.98,20.696,20.696,2856,0
+SMLL.US,D,20250616,000000,20.83,20.95,20.83,20.8742,1983,0
+SMLL.US,D,20250617,000000,20.95,20.98,20.78,20.79,2576,0
+SMLL.US,D,20250618,000000,20.83,20.83,20.7144,20.7144,300,0
+SMLL.US,D,20250620,000000,20.85,20.85,20.79,20.79,541,0
+SMLL.US,D,20250623,000000,20.81,20.9893,20.75,20.9692,2474,0
+SMLL.US,D,20250625,000000,21.1,21.1,21.0005,21.0012,3920,0
+SMLL.US,D,20250626,000000,21.09,21.2375,21.08,21.2375,3068,0
+SMLL.US,D,20250627,000000,21.37,21.42,21.2,21.2872,7897,0
+SMLL.US,D,20250630,000000,21.29,21.3699,21.21,21.2891,2509,0
+SMLL.US,D,20250701,000000,21.7,21.7,21.6327,21.6327,879,0
+SMLL.US,D,20250702,000000,21.65,21.7392,21.545,21.7392,8021,0
+SMLL.US,D,20250703,000000,21.89,21.95,21.89,21.94,2035,0
+SMLL.US,D,20250707,000000,21.76,21.76,21.69,21.72,1313,0
+SMLL.US,D,20250708,000000,21.775,22.01,21.775,21.92,904,0
+SMLL.US,D,20250709,000000,21.96,21.96,21.86,21.94,14364,0
+SMLL.US,D,20250710,000000,22.21,22.22,22.06,22.06,4763,0
+SMLL.US,D,20250711,000000,21.8201,21.8401,21.7,21.7,1930,0
+SMLL.US,D,20250714,000000,21.75,21.84,21.69,21.7856,3518,0
+SMLL.US,D,20250715,000000,21.51,21.51,21.3279,21.3279,2319,0
+SMLL.US,D,20250716,000000,21.33,21.4189,21.24,21.4189,1762,0
+SMLL.US,D,20250717,000000,21.75,21.7731,21.7127,21.7731,608,0
+SMLL.US,D,20250718,000000,21.65,21.6899,21.65,21.6626,765,0
+SMLL.US,D,20250721,000000,21.769,21.769,21.5899,21.5899,752,0
+SMLL.US,D,20250722,000000,21.81,21.949,21.81,21.9441,362,0
+SMLL.US,D,20250723,000000,22.23,22.24,22.19,22.2227,5176,0
+SMLL.US,D,20250724,000000,22.16,22.16,21.97,21.994,1305,0
+SMLL.US,D,20250729,000000,21.85,21.85,21.66,21.7165,644,0
+SMLL.US,D,20250730,000000,21.72,21.8,21.4625,21.4625,446,0
+SMLL.US,D,20250801,000000,20.73,20.8601,20.61,20.7995,932,0
+SMLL.US,D,20250804,000000,20.92,21.0706,20.92,21.0706,869,0
+SMLL.US,D,20250805,000000,21.14,21.1933,21.14,21.1933,278,0
+SMLL.US,D,20250807,000000,21.44,21.44,21.2339,21.2339,216,0
+SMLL.US,D,20250811,000000,21.15,21.15,21.1081,21.1081,255,0
+SMLL.US,D,20250812,000000,21.42,21.5777,21.42,21.5777,425,0
+SMLL.US,D,20250813,000000,21.92,22.1558,21.92,22.1558,808,0
+SMLL.US,D,20250814,000000,21.81,21.8899,21.81,21.8899,1107,0
+SMLL.US,D,20250815,000000,21.8,21.83,21.7206,21.7206,2799,0
+SMLL.US,D,20250818,000000,21.73,21.86,21.73,21.8202,9875,0
+SMLL.US,D,20250819,000000,22.03,22.0405,21.78,21.8326,2625,0
+SMLL.US,D,20250820,000000,21.76,21.76,21.7209,21.7209,316,0
+SMLL.US,D,20250821,000000,21.66,21.7,21.615,21.645,6776,0
+SMLL.US,D,20250822,000000,22.27,22.505,22.27,22.505,2034,0
+SMLL.US,D,20250825,000000,22.3517,22.3517,22.2318,22.2318,4784,0
+SMLL.US,D,20250826,000000,22.09,22.24,22.09,22.22,11738,0
+SMLL.US,D,20250827,000000,22.3699,22.3699,22.28,22.3514,3516,0
+SMLL.US,D,20250828,000000,22.345,22.345,22.2599,22.2758,1912,0
+SMLL.US,D,20250829,000000,22.23,22.23,22.14,22.148,5271,0
+SMLL.US,D,20250902,000000,21.96,21.9614,21.8799,21.9614,5380,0
+SMLL.US,D,20250903,000000,21.883,21.9044,21.8,21.9044,1018,0
+SMLL.US,D,20250904,000000,21.84,22.2277,21.84,22.2277,228,0
+SMLL.US,D,20250905,000000,22.29,22.3241,22.29,22.3241,480,0
+SMLL.US,D,20250908,000000,22.31,22.31,22.25,22.2918,2806,0
+SMLL.US,D,20250909,000000,22.15,22.15,22.0481,22.0481,62463,0
+SMLL.US,D,20250910,000000,21.99,22.0192,21.9085,21.9418,18141,0
+SMLL.US,D,20250911,000000,22.2347,22.295,22.2285,22.295,5920,0
+SMLL.US,D,20250912,000000,22.1,22.1094,21.9841,21.9841,5651,0
+SMLL.US,D,20250915,000000,22.02,22.03,21.88,21.9083,13257,0
+SMLL.US,D,20250916,000000,21.9008,21.9508,21.865,21.9508,2916,0
+SMLL.US,D,20250917,000000,22.14,22.14,21.78,21.9081,2494,0
+SMLL.US,D,20250918,000000,22.1395,22.1444,21.9863,22.1444,5751,0
+SMLL.US,D,20250919,000000,21.91,21.91,21.79,21.8764,2375,0
+SMLL.US,D,20250922,000000,21.68,21.8341,21.68,21.8341,3049,0
+SMLL.US,D,20250923,000000,21.87,21.87,21.6535,21.7194,1507,0
+SMLL.US,D,20250924,000000,21.7552,21.7552,21.56,21.5789,1033,0
+SMLL.US,D,20250925,000000,21.36,21.38,21.29,21.3461,3018,0
+SMLL.US,D,20250926,000000,21.44,21.47,21.41,21.4517,4620,0
+SMLL.US,D,20250929,000000,21.4525,21.4525,21.37,21.404,4407,0
+SMLL.US,D,20250930,000000,21.25,21.317,21.12,21.317,6963,0
+SMLL.US,D,20251001,000000,21.18,21.22,21.17,21.1701,5527,0
+SMLL.US,D,20251002,000000,21.1985,21.2659,21.17,21.2659,1112,0
+SMLL.US,D,20251003,000000,21.2,21.4,21.2,21.31,1256,0
+SMLL.US,D,20251006,000000,21.3,21.315,21.09,21.2546,6665,0
+SMLL.US,D,20251008,000000,21.0111,21.25,21.0111,21.25,3418,0
+SMLL.US,D,20251009,000000,21.05,21.05,20.9418,20.9418,13088,0
+SMLL.US,D,20251013,000000,20.525,20.5793,20.48,20.5793,2022,0
+SMLL.US,D,20251014,000000,20.48,20.8677,20.48,20.8677,9716,0
+SMLL.US,D,20251015,000000,21.05,21.05,20.7692,20.7692,2639,0
+SMLL.US,D,20251016,000000,20.6892,20.6892,20.4792,20.4792,978,0
+SMLL.US,D,20251017,000000,20.55,20.7625,20.55,20.7625,1593,0
+SMLL.US,D,20251020,000000,20.76,21.1506,20.76,21.125,3348,0
+SMLL.US,D,20251021,000000,21.03,21.4048,21.03,21.4048,2979,0
+SMLL.US,D,20251022,000000,21.39,21.39,21.12,21.1368,1746,0
+SMLL.US,D,20251024,000000,21.505,21.506,21.4434,21.4434,4257,0
+SMLL.US,D,20251027,000000,21.59,21.602,21.37,21.4683,61622,0
+SMLL.US,D,20251028,000000,21.45,21.45,21.3,21.3457,3478,0
+SMLL.US,D,20251030,000000,21.11,21.11,20.8806,20.8806,472,0
+SMLL.US,D,20251031,000000,20.79,20.9,20.79,20.9,3924,0
+SMLL.US,D,20251103,000000,20.73,20.86,20.5517,20.709,170033,0
+SMLL.US,D,20251104,000000,20.65,20.7,20.53,20.5583,4573,0
+SMLL.US,D,20251105,000000,20.61,20.76,20.57,20.6862,1271,0
+SMLL.US,D,20251106,000000,19.91,19.9173,19.91,19.9173,751,0
+SMLL.US,D,20251107,000000,19.552,19.8344,19.551,19.8344,1887,0
+SMLL.US,D,20251110,000000,19.7955,20.04,19.7955,19.9597,6331,0
+SMLL.US,D,20251111,000000,19.93,20.0188,19.93,20.0188,1565,0
+SMLL.US,D,20251112,000000,20.13,20.13,19.9745,19.9745,218,0
+SMLL.US,D,20251113,000000,19.86,19.86,19.6724,19.6724,362,0
+SMLL.US,D,20251114,000000,19.5,19.6181,19.5,19.6181,1023,0
+SMLL.US,D,20251117,000000,19.6012,19.6012,19.2013,19.2013,3340,0
+SMLL.US,D,20251118,000000,19.2344,19.2344,19.1,19.2158,996,0
+SMLL.US,D,20251119,000000,19.1159,19.39,19.1159,19.188,655,0
+SMLL.US,D,20251120,000000,19.1274,19.13,19.0509,19.0509,1111,0
+SMLL.US,D,20251121,000000,19.36,19.6,19.36,19.6,265,0
+SMLL.US,D,20251124,000000,19.6745,19.6745,19.6396,19.6396,268,0
+SMLL.US,D,20251125,000000,19.86,20.1339,19.86,20.1339,3595,0
+SMLL.US,D,20251126,000000,20.12,20.29,20.12,20.1917,591,0
+SMLL.US,D,20251201,000000,20.3,20.3,20.1737,20.1737,768,0
+SMLL.US,D,20251202,000000,20.18,20.22,20.13,20.1352,2596,0
+SMLL.US,D,20251203,000000,20.31,20.5198,20.31,20.4516,7703,0
+SMLL.US,D,20251204,000000,20.57,20.59,20.4683,20.4683,5994,0
+SMLL.US,D,20251205,000000,20.61,20.61,20.4159,20.4159,201,0
+SMLL.US,D,20251209,000000,20.3302,20.395,20.3301,20.3713,163874,0
+SMLL.US,D,20251210,000000,20.527,20.875,20.51,20.875,6374,0
+SMLL.US,D,20251211,000000,21.07,21.07,21,21.0289,4906,0
+SMLL.US,D,20251215,000000,20.765,20.765,20.6913,20.7036,1808,0
+SMLL.US,D,20251216,000000,20.6554,20.6554,20.54,20.5781,3368,0
+SMLL.US,D,20251217,000000,20.71,20.71,20.5812,20.5862,2784,0
+SMLL.US,D,20251218,000000,20.65,20.65,20.6489,20.6489,336,0
+SMLL.US,D,20251222,000000,20.44,20.45,20.36,20.3983,3499,0
+SMLL.US,D,20251224,000000,20.32,20.4,20.2201,20.345,28826,0
+SMLL.US,D,20251229,000000,20.3016,20.3016,20.21,20.2216,28887,0
+SMLL.US,D,20251230,000000,20.23,20.23,20.1296,20.1296,486,0
+SMLL.US,D,20251231,000000,20.09,20.09,19.9204,19.9204,13848,0
+SMLL.US,D,20260102,000000,19.83,19.91,19.7832,19.8979,3192,0
+SMLL.US,D,20260105,000000,20.09,20.425,20.09,20.2853,6116,0
+SMLL.US,D,20260106,000000,20.36,20.6203,20.36,20.6203,3088,0
+SMLL.US,D,20260107,000000,20.51,20.555,20.51,20.5244,1319,0
+SMLL.US,D,20260109,000000,20.74,20.945,20.74,20.945,500,0
+SMLL.US,D,20260112,000000,20.85,20.865,20.8481,20.8481,985,0
+SMLL.US,D,20260113,000000,20.67,20.725,20.67,20.725,358,0
+SMLL.US,D,20260114,000000,20.77,20.82,20.75,20.7951,1038,0
+SMLL.US,D,20260115,000000,20.96,21.0241,20.94,21.0241,4051,0
+SMLL.US,D,20260116,000000,20.83,20.97,20.83,20.9546,3816,0
+SMLL.US,D,20260120,000000,20.67,20.76,20.512,20.5385,13769,0
+SMLL.US,D,20260121,000000,20.82,20.9709,20.82,20.9709,254,0
+SMLL.US,D,20260122,000000,21.19,21.21,21.1416,21.1416,1652,0
+SMLL.US,D,20260123,000000,20.8603,20.8953,20.8603,20.8953,565,0
+SMLL.US,D,20260126,000000,20.89,20.8938,20.86,20.8938,501,0
+SMLL.US,D,20260127,000000,20.655,20.655,20.6,20.6523,901,0
+SMLL.US,D,20260128,000000,20.52,20.52,20.4584,20.4584,441,0
+SMLL.US,D,20260129,000000,20.35,20.4309,20.35,20.4309,275,0
+SMLL.US,D,20260130,000000,20.23,20.4,20.23,20.3505,584,0
+SMLL.US,D,20260202,000000,20.49,20.58,20.37,20.5277,31044,0
+SMLL.US,D,20260203,000000,19.97,20.0328,19.97,20.0328,529,0
+SMLL.US,D,20260204,000000,20.24,20.4267,20.24,20.4267,520,0
+SMLL.US,D,20260205,000000,20.1008,20.21,20.08,20.1058,4038,0
+SMLL.US,D,20260206,000000,20.42,20.5693,20.42,20.5693,571,0
+SMLL.US,D,20260209,000000,20.37,20.3795,20.37,20.3795,206,0
+SMLL.US,D,20260210,000000,20.64,20.71,20.48,20.5092,3204,0
+SMLL.US,D,20260211,000000,20.33,20.33,20.1571,20.1571,197,0
+SMLL.US,D,20260212,000000,19.72,19.7984,19.72,19.7984,323,0
+SMLL.US,D,20260213,000000,20.06,20.08,19.9863,19.9863,434,0
+SMLL.US,D,20260217,000000,19.78,19.9435,19.78,19.9435,20800,0
+SMLL.US,D,20260218,000000,20.086,20.19,20.07,20.19,1323,0
diff --git a/daily/us/nyse stocks/2/snap.us.txt b/daily/us/nyse stocks/2/snap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbc28077cbd512f97334e937d73af7dc126765bd
--- /dev/null
+++ b/daily/us/nyse stocks/2/snap.us.txt	
@@ -0,0 +1,2255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNAP.US,D,20170302,000000,24,26.05,23.5,24.48,216982484,0
+SNAP.US,D,20170303,000000,26.39,29.44,26.06,27.09,148061042,0
+SNAP.US,D,20170306,000000,28.17,28.25,23.77,23.77,72820500,0
+SNAP.US,D,20170307,000000,22.21,22.5,20.64,21.44,71829291,0
+SNAP.US,D,20170308,000000,22.03,23.43,21.31,22.81,49793654,0
+SNAP.US,D,20170309,000000,23.15,23.68,22.51,22.71,25769824,0
+SNAP.US,D,20170310,000000,23.36,23.4,22,22.07,18287321,0
+SNAP.US,D,20170313,000000,22.05,22.15,20.96,21.09,20589386,0
+SNAP.US,D,20170314,000000,20.9,20.98,20.15,20.58,20014431,0
+SNAP.US,D,20170315,000000,20.08,21.4,20.05,20.77,24976287,0
+SNAP.US,D,20170316,000000,20.65,20.69,19.75,19.89,25595941,0
+SNAP.US,D,20170317,000000,19.8,19.85,18.9,19.54,34185757,0
+SNAP.US,D,20170320,000000,19.94,20.43,19.72,19.93,20989249,0
+SNAP.US,D,20170321,000000,20.04,20.54,19.55,20.38,20040060,0
+SNAP.US,D,20170322,000000,20.65,22.25,20.52,21.82,47467523,0
+SNAP.US,D,20170323,000000,22.69,23.3,22.22,23.13,40609298,0
+SNAP.US,D,20170324,000000,23.05,23.1,22.3398,22.74,17253024,0
+SNAP.US,D,20170327,000000,23.09,24.4,22.5999,23.83,48323139,0
+SNAP.US,D,20170328,000000,23.31,23.36,22.17,22.21,49765328,0
+SNAP.US,D,20170329,000000,21.77,22.71,21.33,22.55,31436485,0
+SNAP.US,D,20170330,000000,22.55,22.85,22,22.23,17079315,0
+SNAP.US,D,20170331,000000,22.05,22.62,22,22.53,15042715,0
+SNAP.US,D,20170403,000000,22.7,22.9,22.11,22.35,12510882,0
+SNAP.US,D,20170404,000000,22.21,22.67,21.88,22.14,16304012,0
+SNAP.US,D,20170405,000000,22.15,22.22,20.67,20.7,26052131,0
+SNAP.US,D,20170406,000000,20.76,20.76,20.03,20.57,21911399,0
+SNAP.US,D,20170407,000000,20.68,21.08,20.6,20.82,10577896,0
+SNAP.US,D,20170410,000000,21.09,21.27,20.7,20.97,8611639,0
+SNAP.US,D,20170411,000000,21.01,21.2,20.34,20.7,13309477,0
+SNAP.US,D,20170412,000000,20.7,20.83,20.18,20.22,9342566,0
+SNAP.US,D,20170413,000000,20.2,20.37,19.81,20.19,13591657,0
+SNAP.US,D,20170417,000000,20.09,20.21,19.8,19.94,11704795,0
+SNAP.US,D,20170418,000000,19.83,20.89,19.73,20.55,15957553,0
+SNAP.US,D,20170419,000000,20.5,20.91,20.41,20.62,8731912,0
+SNAP.US,D,20170420,000000,20.63,21.26,20.62,21.15,10015535,0
+SNAP.US,D,20170421,000000,21.37,21.49,20.71,20.93,7732842,0
+SNAP.US,D,20170424,000000,21.2,21.3,21.01,21.2,5924496,0
+SNAP.US,D,20170425,000000,21.08,21.4,20.56,21.34,9582357,0
+SNAP.US,D,20170426,000000,21.25,21.65,21.08,21.58,10131915,0
+SNAP.US,D,20170427,000000,21.58,22.12,21.58,22.01,10752019,0
+SNAP.US,D,20170428,000000,22.05,22.59,22.01,22.55,9031325,0
+SNAP.US,D,20170501,000000,22.66,22.84,22.11,22.21,7946471,0
+SNAP.US,D,20170502,000000,22.37,22.37,21.75,21.99,8123218,0
+SNAP.US,D,20170503,000000,21.8,22.21,21.6328,21.82,7056128,0
+SNAP.US,D,20170504,000000,22.18,23.22,21.9,22.59,18985667,0
+SNAP.US,D,20170505,000000,23.08,23.25,22.51,23.19,12823314,0
+SNAP.US,D,20170508,000000,23.17,23.57,22.2253,22.46,18078606,0
+SNAP.US,D,20170509,000000,22.7,23.44,22.675,23.32,17898384,0
+SNAP.US,D,20170510,000000,23.11,23.32,22.87,22.98,45599250,0
+SNAP.US,D,20170511,000000,17.96,18.9,17.59,18.05,131660899,0
+SNAP.US,D,20170512,000000,18.44,19.48,18.16,19.14,68776067,0
+SNAP.US,D,20170515,000000,19.57,20.95,19.49,20.74,69731710,0
+SNAP.US,D,20170516,000000,20.54,20.88,20.15,20.78,40893539,0
+SNAP.US,D,20170517,000000,20.56,20.59,19.69,19.9,29178335,0
+SNAP.US,D,20170518,000000,19.86,20.58,19.86,20.27,15975415,0
+SNAP.US,D,20170519,000000,20.42,20.64,19.93,20,18911995,0
+SNAP.US,D,20170522,000000,20.14,20.34,20.01,20.08,9139534,0
+SNAP.US,D,20170523,000000,20.14,20.3,19.9,20.03,8235082,0
+SNAP.US,D,20170524,000000,20.2,20.62,20,20.53,13788355,0
+SNAP.US,D,20170525,000000,20.16,21.94,20.11,21.93,24307019,0
+SNAP.US,D,20170526,000000,21.66,21.7,21.07,21.22,13355062,0
+SNAP.US,D,20170530,000000,21.3,21.58,21.01,21.45,9505001,0
+SNAP.US,D,20170531,000000,21.5,21.75,21.0942,21.21,9494753,0
+SNAP.US,D,20170601,000000,21.32,21.45,21.19,21.34,7140715,0
+SNAP.US,D,20170602,000000,21.34,21.45,21,21.09,9580598,0
+SNAP.US,D,20170605,000000,20.52,20.89,20.14,20.21,15195339,0
+SNAP.US,D,20170606,000000,20.22,20.44,20.13,20.36,6664868,0
+SNAP.US,D,20170607,000000,20.37,20.489,19.45,19.56,16909596,0
+SNAP.US,D,20170608,000000,19.4,19.4,18.18,18.85,32624503,0
+SNAP.US,D,20170609,000000,18.41,18.46,17.88,18.08,31081068,0
+SNAP.US,D,20170612,000000,18.05,18.43,17.56,18.2,16155567,0
+SNAP.US,D,20170613,000000,18.38,18.58,18.08,18.1,11887851,0
+SNAP.US,D,20170614,000000,18.25,18.29,17.76,17.88,9445106,0
+SNAP.US,D,20170615,000000,17.72,17.75,17,17,22933938,0
+SNAP.US,D,20170616,000000,17.14,17.88,17,17.54,18940823,0
+SNAP.US,D,20170619,000000,17.85,18.34,17.03,17.88,28839409,0
+SNAP.US,D,20170620,000000,17.82,17.89,17.23,17.31,13947757,0
+SNAP.US,D,20170621,000000,17.27,17.43,17.13,17.27,8691193,0
+SNAP.US,D,20170622,000000,17.45,17.8,17.21,17.64,9866927,0
+SNAP.US,D,20170623,000000,17.82,17.82,17.47,17.54,7067096,0
+SNAP.US,D,20170626,000000,17.7,17.73,17.23,17.29,9857828,0
+SNAP.US,D,20170627,000000,17.21,17.48,17.2,17.34,7714891,0
+SNAP.US,D,20170628,000000,17.34,17.78,17.33,17.76,10452111,0
+SNAP.US,D,20170629,000000,17.69,18.13,17.67,17.89,12186602,0
+SNAP.US,D,20170630,000000,18.03,18.0799,17.62,17.77,5986691,0
+SNAP.US,D,20170703,000000,17.91,17.92,17.45,17.59,3285663,0
+SNAP.US,D,20170705,000000,17.57,17.59,17.22,17.32,6032164,0
+SNAP.US,D,20170706,000000,17.25,17.38,17.235,17.31,6185119,0
+SNAP.US,D,20170707,000000,17.33,17.38,17.15,17.18,4539713,0
+SNAP.US,D,20170710,000000,17.16,17.21,16.95,16.99,8557943,0
+SNAP.US,D,20170711,000000,16.33,16.36,15.44,15.47,41860161,0
+SNAP.US,D,20170712,000000,15.54,15.75,15.21,15.24,19491292,0
+SNAP.US,D,20170713,000000,15.78,15.97,15.56,15.69,21569439,0
+SNAP.US,D,20170714,000000,15.44,15.59,15.265,15.27,14626008,0
+SNAP.US,D,20170717,000000,15.3,15.43,15.12,15.13,13260090,0
+SNAP.US,D,20170718,000000,15.17,15.25,14.63,14.73,19902973,0
+SNAP.US,D,20170719,000000,14.86,15.24,14.8,14.97,14382734,0
+SNAP.US,D,20170720,000000,15.05,15.14,14.72,14.89,11836146,0
+SNAP.US,D,20170721,000000,14.8,14.84,14.34,14.48,14219101,0
+SNAP.US,D,20170724,000000,14.45,14.48,14.02,14.08,14737696,0
+SNAP.US,D,20170725,000000,14.06,14.11,13.65,13.89,15131536,0
+SNAP.US,D,20170726,000000,13.74,13.82,13.4,13.4,21557363,0
+SNAP.US,D,20170727,000000,13.15,14.1,13.14,14,27144096,0
+SNAP.US,D,20170728,000000,13.9,14.03,13.5,13.81,16727232,0
+SNAP.US,D,20170731,000000,13.42,13.98,13.1,13.67,48858734,0
+SNAP.US,D,20170801,000000,13.77,13.7746,13.07,13.1,27527355,0
+SNAP.US,D,20170802,000000,13.22,13.25,12.52,12.65,25220626,0
+SNAP.US,D,20170803,000000,12.65,13.15,11.905,12.93,61480008,0
+SNAP.US,D,20170804,000000,13.19,13.7,12.83,13.52,53025831,0
+SNAP.US,D,20170807,000000,13.86,14.06,13.24,13.39,34009465,0
+SNAP.US,D,20170808,000000,13.28,13.29,12.82,13.02,29997657,0
+SNAP.US,D,20170809,000000,12.96,13.65,12.78,13.56,26780495,0
+SNAP.US,D,20170810,000000,13.58,13.9623,13.26,13.77,56498898,0
+SNAP.US,D,20170811,000000,12,12.34,11.77,11.83,83803327,0
+SNAP.US,D,20170814,000000,11.49,13.14,11.28,12.6,84634379,0
+SNAP.US,D,20170815,000000,13.05,13.3,12.66,12.74,43473270,0
+SNAP.US,D,20170816,000000,12.5,13.25,12.48,13.12,33142014,0
+SNAP.US,D,20170817,000000,12.95,13.5,12.95,13.35,36167697,0
+SNAP.US,D,20170818,000000,13.3,14.25,13.26,14.01,46113094,0
+SNAP.US,D,20170821,000000,14.27,14.59,13.35,13.58,44231952,0
+SNAP.US,D,20170822,000000,13.85,14.56,13.81,14.53,37814828,0
+SNAP.US,D,20170823,000000,14.55,15.13,14.38,15.09,65694772,0
+SNAP.US,D,20170824,000000,15.24,15.34,14.43,14.53,30621087,0
+SNAP.US,D,20170825,000000,14.62,14.85,14.45,14.78,23007825,0
+SNAP.US,D,20170828,000000,14.8,15.26,14.77,15.19,27847801,0
+SNAP.US,D,20170829,000000,15.05,15.31,14.88,14.99,20691791,0
+SNAP.US,D,20170830,000000,14.92,15.11,14.76,14.96,22469197,0
+SNAP.US,D,20170831,000000,14.98,15.05,14.51,14.51,23020233,0
+SNAP.US,D,20170901,000000,14.5,14.5,14.01,14.27,26045546,0
+SNAP.US,D,20170905,000000,14.28,14.57,14.08,14.49,21284271,0
+SNAP.US,D,20170906,000000,14.42,14.54,14.17,14.5,23113665,0
+SNAP.US,D,20170907,000000,14.43,15.58,14.4,15.15,45535351,0
+SNAP.US,D,20170908,000000,15.17,15.8,15.1,15.34,36566974,0
+SNAP.US,D,20170911,000000,15.25,15.57,14.8894,15.27,32871261,0
+SNAP.US,D,20170912,000000,15.25,15.75,15.01,15.13,48885364,0
+SNAP.US,D,20170913,000000,15.2,15.33,14.855,15.03,24109560,0
+SNAP.US,D,20170914,000000,14.95,15.18,14.82,14.91,16299175,0
+SNAP.US,D,20170915,000000,14.99,15.31,14.93,15.25,34138175,0
+SNAP.US,D,20170918,000000,15.32,15.33,14.81,14.92,20918476,0
+SNAP.US,D,20170919,000000,14.9,14.9,14.46,14.72,23442369,0
+SNAP.US,D,20170920,000000,14.68,14.7,14.05,14.16,24819246,0
+SNAP.US,D,20170921,000000,13.99,14.11,13.51,13.77,25220029,0
+SNAP.US,D,20170922,000000,13.72,13.92,13.62,13.7,12299598,0
+SNAP.US,D,20170925,000000,13.5,13.51,13.07,13.22,18425315,0
+SNAP.US,D,20170926,000000,13.33,13.98,13.3,13.91,20062258,0
+SNAP.US,D,20170927,000000,14,14.25,13.825,14.12,16644023,0
+SNAP.US,D,20170928,000000,14.2,14.59,13.97,14.45,17549589,0
+SNAP.US,D,20170929,000000,14.43,14.7,14.3,14.54,20577391,0
+SNAP.US,D,20171002,000000,14.6,15.04,14.405,14.88,21195644,0
+SNAP.US,D,20171003,000000,14.87,15.1,14.59,14.64,16705728,0
+SNAP.US,D,20171004,000000,14.84,14.9,14.35,14.53,15684098,0
+SNAP.US,D,20171005,000000,14.3,14.56,14.1,14.48,13148754,0
+SNAP.US,D,20171006,000000,14.38,14.84,14.32,14.79,11935759,0
+SNAP.US,D,20171009,000000,14.81,14.81,14.67,14.71,9177142,0
+SNAP.US,D,20171010,000000,14.71,14.71,14.32,14.34,13767740,0
+SNAP.US,D,20171011,000000,14.64,15.98,14.465,15.98,40708367,0
+SNAP.US,D,20171012,000000,16.07,16.77,15.82,16.55,63143417,0
+SNAP.US,D,20171013,000000,16.48,16.88,16.22,16.5,24484763,0
+SNAP.US,D,20171016,000000,16.68,16.73,15.91,16.07,20862213,0
+SNAP.US,D,20171017,000000,16.29,16.61,16.05,16.09,15083122,0
+SNAP.US,D,20171018,000000,16.3,16.349,15.69,15.75,18303875,0
+SNAP.US,D,20171019,000000,15.47,15.59,15.18,15.25,19232412,0
+SNAP.US,D,20171020,000000,15.39,15.57,15.21,15.56,12865012,0
+SNAP.US,D,20171023,000000,15.58,15.69,14.89,14.97,19582352,0
+SNAP.US,D,20171024,000000,14.83,15.08,14.58,14.59,15434883,0
+SNAP.US,D,20171025,000000,14.7,14.93,13.96,14.16,22927134,0
+SNAP.US,D,20171026,000000,14.35,14.76,14.11,14.39,17052980,0
+SNAP.US,D,20171027,000000,14.27,15.48,14.22,15.44,23747718,0
+SNAP.US,D,20171030,000000,15.13,16.27,15.05,15.68,23646690,0
+SNAP.US,D,20171031,000000,15.68,15.73,15.17,15.34,12995627,0
+SNAP.US,D,20171101,000000,15.45,15.52,14.39,14.51,20435304,0
+SNAP.US,D,20171102,000000,14.45,14.87,14.4,14.55,11806458,0
+SNAP.US,D,20171103,000000,14.64,15.28,14.6,15.27,12775851,0
+SNAP.US,D,20171106,000000,15.19,15.29,14.8,14.83,17709723,0
+SNAP.US,D,20171107,000000,14.87,15.53,14.87,15.12,39903041,0
+SNAP.US,D,20171108,000000,13.47,14.09,12.1,12.91,162639735,0
+SNAP.US,D,20171109,000000,12.64,12.74,12.23,12.38,51624778,0
+SNAP.US,D,20171110,000000,12.5,12.84,12.31,12.76,32124668,0
+SNAP.US,D,20171113,000000,12.83,12.95,12.35,12.4,19200539,0
+SNAP.US,D,20171114,000000,12.41,12.7,12.25,12.57,13952544,0
+SNAP.US,D,20171115,000000,12.32,12.75,12.17,12.46,14402295,0
+SNAP.US,D,20171116,000000,12.5,12.68,12.38,12.56,15691297,0
+SNAP.US,D,20171117,000000,12.6,13.01,12.51,12.99,17551139,0
+SNAP.US,D,20171120,000000,13.1,13.11,12.29,12.41,30650371,0
+SNAP.US,D,20171121,000000,12.52,12.59,12.32,12.34,18963397,0
+SNAP.US,D,20171122,000000,12.35,12.64,12.35,12.62,14009928,0
+SNAP.US,D,20171124,000000,12.67,13.02,12.67,12.97,12772779,0
+SNAP.US,D,20171127,000000,12.87,13.38,12.86,13.06,19333190,0
+SNAP.US,D,20171128,000000,13.37,13.74,13.02,13.61,23752799,0
+SNAP.US,D,20171129,000000,13.54,13.99,13.2507,13.7,30082124,0
+SNAP.US,D,20171130,000000,13.41,14,13.36,13.78,26838408,0
+SNAP.US,D,20171201,000000,13.67,13.9,13.41,13.87,19244172,0
+SNAP.US,D,20171204,000000,13.95,14,13.085,13.57,28780352,0
+SNAP.US,D,20171205,000000,14.4,15.1,14.02,14.94,51400101,0
+SNAP.US,D,20171206,000000,14.58,15.05,14.36,14.6,25861577,0
+SNAP.US,D,20171207,000000,14.65,14.77,14.28,14.7,16358406,0
+SNAP.US,D,20171208,000000,14.64,15.14,14.59,15.07,20214804,0
+SNAP.US,D,20171211,000000,15.14,16.305,15.07,16.22,34872852,0
+SNAP.US,D,20171212,000000,16,16.12,15.53,15.93,22251448,0
+SNAP.US,D,20171213,000000,15.8,16.18,15.79,15.96,14159155,0
+SNAP.US,D,20171214,000000,15.92,16.45,15.76,16.04,24930677,0
+SNAP.US,D,20171215,000000,16,16.04,15.63,15.75,19432780,0
+SNAP.US,D,20171218,000000,15.95,16.37,15.9339,16.1,20204634,0
+SNAP.US,D,20171219,000000,15.91,16.04,15.65,15.77,12410824,0
+SNAP.US,D,20171220,000000,15.69,15.89,15.47,15.5,10156335,0
+SNAP.US,D,20171221,000000,15.33,15.68,15.2,15.37,12098250,0
+SNAP.US,D,20171222,000000,15.05,15.38,14.92,15.15,12081068,0
+SNAP.US,D,20171226,000000,15.02,15.1301,14.84,15.01,6753654,0
+SNAP.US,D,20171227,000000,14.83,15.05,14.83,14.84,6711938,0
+SNAP.US,D,20171228,000000,14.82,15.0647,14.77,14.85,8072270,0
+SNAP.US,D,20171229,000000,14.84,14.89,14.55,14.61,9514772,0
+SNAP.US,D,20180102,000000,14.69,15.01,14.61,14.95,9903101,0
+SNAP.US,D,20180103,000000,15,15.38,14.72,15.31,15911636,0
+SNAP.US,D,20180104,000000,14.76,15,14.274,14.59,27219484,0
+SNAP.US,D,20180105,000000,14.51,14.75,14.38,14.5,18813874,0
+SNAP.US,D,20180108,000000,14.21,14.275,13.58,14.06,27027945,0
+SNAP.US,D,20180109,000000,14.15,14.28,14.01,14.1,14924745,0
+SNAP.US,D,20180110,000000,14.07,14.67,13.93,14.65,14688265,0
+SNAP.US,D,20180111,000000,14.58,14.93,14.48,14.6,12486925,0
+SNAP.US,D,20180112,000000,14.17,14.32,13.92,14.11,21006548,0
+SNAP.US,D,20180116,000000,14.11,14.11,13.4,13.5,26139228,0
+SNAP.US,D,20180117,000000,13.61,13.82,13.35,13.52,14574564,0
+SNAP.US,D,20180118,000000,13.66,14.02,13.62,14.01,16296622,0
+SNAP.US,D,20180119,000000,14.01,14.24,13.82,14.04,16089410,0
+SNAP.US,D,20180122,000000,13.92,14.2,13.67,14.17,12479207,0
+SNAP.US,D,20180123,000000,14.19,14.67,14.13,14.25,13401646,0
+SNAP.US,D,20180124,000000,14.31,14.77,14.28,14.44,11951152,0
+SNAP.US,D,20180125,000000,14.28,14.3,13.7,13.71,23513371,0
+SNAP.US,D,20180126,000000,13.75,13.79,13.43,13.56,17330738,0
+SNAP.US,D,20180129,000000,13.54,13.67,13.3707,13.47,13582237,0
+SNAP.US,D,20180130,000000,13.3,13.4,13.15,13.26,12374159,0
+SNAP.US,D,20180131,000000,13.31,13.62,13.26,13.52,13572358,0
+SNAP.US,D,20180201,000000,13.43,13.9999,13.4,13.92,13263060,0
+SNAP.US,D,20180202,000000,13.59,13.89,13.51,13.71,18118368,0
+SNAP.US,D,20180205,000000,13.35,14.03,13.32,13.85,20610667,0
+SNAP.US,D,20180206,000000,13.5,14.2,13.47,14.06,45110182,0
+SNAP.US,D,20180207,000000,17.15,21.22,16.96,20.75,232005415,0
+SNAP.US,D,20180208,000000,20.74,20.9,18.7,19.39,119598489,0
+SNAP.US,D,20180209,000000,19.07,19.64,18.12,18.8,49990092,0
+SNAP.US,D,20180212,000000,18.84,19.38,18.52,18.63,30484948,0
+SNAP.US,D,20180213,000000,18.39,19.11,18.325,18.58,28580743,0
+SNAP.US,D,20180214,000000,18.35,19.85,18.21,19.56,38714903,0
+SNAP.US,D,20180215,000000,19.66,20.57,19.58,19.75,40727889,0
+SNAP.US,D,20180216,000000,19.84,20.75,19.75,20.42,33870548,0
+SNAP.US,D,20180220,000000,19.31,19.8,18.63,18.93,42675620,0
+SNAP.US,D,20180221,000000,18.9,19.19,18.38,18.64,31655133,0
+SNAP.US,D,20180222,000000,18.48,18.53,17.05,17.51,51675741,0
+SNAP.US,D,20180223,000000,17.6,17.94,17.33,17.45,24212258,0
+SNAP.US,D,20180226,000000,17.45,17.59,17,17.09,26355966,0
+SNAP.US,D,20180227,000000,17.06,17.45,16.31,16.32,30022426,0
+SNAP.US,D,20180228,000000,16.77,17.65,16.7,17.32,34520652,0
+SNAP.US,D,20180301,000000,17.5,17.63,16.655,17.21,25979088,0
+SNAP.US,D,20180302,000000,16.83,18.08,16.73,18.01,31631377,0
+SNAP.US,D,20180305,000000,17.82,18.42,17.58,18.25,22898457,0
+SNAP.US,D,20180306,000000,18.29,18.4,17.94,18.01,18427299,0
+SNAP.US,D,20180307,000000,17.85,18.51,17.81,18.02,27119093,0
+SNAP.US,D,20180308,000000,18.08,18.26,17.53,17.65,19249531,0
+SNAP.US,D,20180309,000000,17.98,18.12,17.56,17.88,18175962,0
+SNAP.US,D,20180312,000000,17.83,18.35,17.78,18.11,17055843,0
+SNAP.US,D,20180313,000000,18.1,18.23,17.22,17.51,17667510,0
+SNAP.US,D,20180314,000000,17.52,17.97,17.49,17.85,14665438,0
+SNAP.US,D,20180315,000000,17.86,17.88,16.91,17.2,22147238,0
+SNAP.US,D,20180316,000000,17.2,17.238,16.79,17.01,22292233,0
+SNAP.US,D,20180319,000000,17.01,17.1,16.11,16.42,24708720,0
+SNAP.US,D,20180320,000000,16.4,16.48,15.62,16,27101526,0
+SNAP.US,D,20180321,000000,16.17,16.865,16.12,16.57,22924148,0
+SNAP.US,D,20180322,000000,16.32,16.85,16.14,16.57,20098592,0
+SNAP.US,D,20180323,000000,16.67,16.74,16.13,16.36,16427972,0
+SNAP.US,D,20180326,000000,16.45,16.55,15.9,16.25,13650257,0
+SNAP.US,D,20180327,000000,16.26,16.75,16.06,16.2,24737590,0
+SNAP.US,D,20180328,000000,16.03,16.08,15.55,15.95,20652697,0
+SNAP.US,D,20180329,000000,15.94,16.12,15.65,15.87,15434487,0
+SNAP.US,D,20180402,000000,15.67,15.73,14.45,14.46,30892553,0
+SNAP.US,D,20180403,000000,14.8,14.9,13.8,14.08,33231754,0
+SNAP.US,D,20180404,000000,13.69,14.78,13.62,14.59,20131765,0
+SNAP.US,D,20180405,000000,14.7,14.96,14.195,14.39,17015408,0
+SNAP.US,D,20180406,000000,14.35,14.57,13.98,14.25,13533877,0
+SNAP.US,D,20180409,000000,14.28,14.47,14.04,14.15,12383904,0
+SNAP.US,D,20180410,000000,14.29,14.58,14.18,14.48,16195684,0
+SNAP.US,D,20180411,000000,14.44,14.98,14.42,14.8,17711174,0
+SNAP.US,D,20180412,000000,15.24,15.5,14.77,14.92,21276192,0
+SNAP.US,D,20180413,000000,14.95,15.12,14.36,14.88,18063598,0
+SNAP.US,D,20180416,000000,14.86,14.89,14.46,14.58,11767630,0
+SNAP.US,D,20180417,000000,14.63,14.98,14.57,14.88,14023182,0
+SNAP.US,D,20180418,000000,14.85,14.88,14.54,14.65,9877781,0
+SNAP.US,D,20180419,000000,14.65,15.04,14.58,14.84,12387266,0
+SNAP.US,D,20180420,000000,15,15.42,14.94,15.2,20481339,0
+SNAP.US,D,20180423,000000,15.35,15.6,15.2,15.54,19132846,0
+SNAP.US,D,20180424,000000,15.51,15.9571,15.4,15.63,19801820,0
+SNAP.US,D,20180425,000000,15.62,15.67,14.16,14.54,46884358,0
+SNAP.US,D,20180426,000000,14.88,15.14,14.48,14.7,22736751,0
+SNAP.US,D,20180427,000000,14.75,14.82,14.16,14.23,21763112,0
+SNAP.US,D,20180430,000000,14.36,14.44,14.09,14.33,21573812,0
+SNAP.US,D,20180501,000000,14.34,14.55,13.75,14.13,50003887,0
+SNAP.US,D,20180502,000000,11.3,11.7,10.96,11.03,159209399,0
+SNAP.US,D,20180503,000000,11.115,11.3,10.51,10.97,67506976,0
+SNAP.US,D,20180504,000000,10.86,10.93,10.57,10.79,39865009,0
+SNAP.US,D,20180507,000000,10.76,10.9,10.61,10.74,24743822,0
+SNAP.US,D,20180508,000000,10.95,11.43,10.75,10.97,35536436,0
+SNAP.US,D,20180509,000000,10.98,11.18,10.91,11.01,19856549,0
+SNAP.US,D,20180510,000000,11.01,11.18,10.93,11.01,19069074,0
+SNAP.US,D,20180511,000000,11,11.05,10.85,11.04,16929900,0
+SNAP.US,D,20180514,000000,11,11.05,10.85,10.98,19105833,0
+SNAP.US,D,20180515,000000,10.95,10.96,10.51,10.65,29277860,0
+SNAP.US,D,20180516,000000,10.6,10.75,10.55,10.58,19836025,0
+SNAP.US,D,20180517,000000,10.65,10.87,10.5,10.57,26982873,0
+SNAP.US,D,20180518,000000,10.56,10.86,10.52,10.58,18448399,0
+SNAP.US,D,20180521,000000,10.75,11.02,10.71,10.71,20462255,0
+SNAP.US,D,20180522,000000,10.79,10.83,10.7,10.74,13562163,0
+SNAP.US,D,20180523,000000,10.68,10.73,10.56,10.65,17088984,0
+SNAP.US,D,20180524,000000,10.63,10.68,10.51,10.6,13841012,0
+SNAP.US,D,20180525,000000,10.66,10.72,10.61,10.71,10501709,0
+SNAP.US,D,20180529,000000,10.68,10.7,10.52,10.55,11533803,0
+SNAP.US,D,20180530,000000,10.57,11.145,10.55,10.97,28700074,0
+SNAP.US,D,20180531,000000,11.17,11.79,11.11,11.39,62892093,0
+SNAP.US,D,20180601,000000,11.71,11.96,11.21,11.63,46870870,0
+SNAP.US,D,20180604,000000,11.81,12.4,11.7,12.32,50689631,0
+SNAP.US,D,20180605,000000,12.41,12.98,12.3,12.93,47018980,0
+SNAP.US,D,20180606,000000,13.33,13.65,12.9,13.13,49268989,0
+SNAP.US,D,20180607,000000,13.03,13.05,12.37,12.73,38066383,0
+SNAP.US,D,20180608,000000,12.56,13.35,12.42,13.08,34598344,0
+SNAP.US,D,20180611,000000,13.11,13.24,12.92,13.17,19680216,0
+SNAP.US,D,20180612,000000,13.21,13.95,13.14,13.42,38903683,0
+SNAP.US,D,20180613,000000,13.56,14.055,13.53,13.62,34414405,0
+SNAP.US,D,20180614,000000,13.71,13.99,13.63,13.87,30680684,0
+SNAP.US,D,20180615,000000,13.72,14.17,13.72,14.02,27423165,0
+SNAP.US,D,20180618,000000,14.04,14.47,13.68,14.05,34045600,0
+SNAP.US,D,20180619,000000,13.61,13.61,12.66,13.31,59696124,0
+SNAP.US,D,20180620,000000,12.85,13.09,12.69,12.8,32770632,0
+SNAP.US,D,20180621,000000,12.75,13.42,12.71,13.24,25279369,0
+SNAP.US,D,20180622,000000,13.25,13.3,12.94,13.2,13579458,0
+SNAP.US,D,20180625,000000,13.01,13.2,12.9,13.1,12363072,0
+SNAP.US,D,20180626,000000,13.11,13.22,12.93,13,12985409,0
+SNAP.US,D,20180627,000000,13.04,13.54,12.81,12.82,21567081,0
+SNAP.US,D,20180628,000000,12.8,13.41,12.8,13.4,18033129,0
+SNAP.US,D,20180629,000000,13.41,13.57,13.09,13.09,13972256,0
+SNAP.US,D,20180702,000000,13.05,13.23,13,13.15,10283800,0
+SNAP.US,D,20180703,000000,13.15,13.23,12.915,13.15,8219502,0
+SNAP.US,D,20180705,000000,13.13,13.215,12.85,13.21,14734687,0
+SNAP.US,D,20180706,000000,13.17,13.67,13.105,13.53,14929709,0
+SNAP.US,D,20180709,000000,13.66,14.135,13.24,13.65,28755388,0
+SNAP.US,D,20180710,000000,13.73,13.76,13.25,13.31,14821158,0
+SNAP.US,D,20180711,000000,13.1,13.42,13.05,13.4,10444615,0
+SNAP.US,D,20180712,000000,13.43,13.66,13.41,13.65,11783955,0
+SNAP.US,D,20180713,000000,13.6,13.69,13.3,13.36,12217938,0
+SNAP.US,D,20180716,000000,13.25,13.48,12.9,13.07,18175856,0
+SNAP.US,D,20180717,000000,12.95,13.54,12.91,13.42,16781314,0
+SNAP.US,D,20180718,000000,13.4,13.5,13.17,13.35,10726537,0
+SNAP.US,D,20180719,000000,13.3,13.61,13.29,13.43,13457760,0
+SNAP.US,D,20180720,000000,13.45,13.46,13.21,13.27,8765506,0
+SNAP.US,D,20180723,000000,13.2,13.41,13.11,13.39,8894480,0
+SNAP.US,D,20180724,000000,13.45,13.45,12.96,13.14,15870255,0
+SNAP.US,D,20180725,000000,13.32,13.44,13.16,13.39,16573305,0
+SNAP.US,D,20180726,000000,13.07,13.4,12.77,13.37,20037343,0
+SNAP.US,D,20180727,000000,13.14,13.18,12.52,12.83,28307108,0
+SNAP.US,D,20180730,000000,12.74,12.75,12,12.27,27156920,0
+SNAP.US,D,20180731,000000,12.26,12.575,12.15,12.5,14874482,0
+SNAP.US,D,20180801,000000,12.55,12.6085,12.205,12.38,11227969,0
+SNAP.US,D,20180802,000000,12.31,12.75,12.18,12.7,11731874,0
+SNAP.US,D,20180803,000000,12.71,13.01,12.66,12.73,11512895,0
+SNAP.US,D,20180806,000000,12.73,13.13,12.71,13.05,17656627,0
+SNAP.US,D,20180807,000000,13.01,13.37,12.78,13.12,50201987,0
+SNAP.US,D,20180808,000000,12.83,12.84,12.04,12.23,61183639,0
+SNAP.US,D,20180809,000000,12.15,12.67,12.07,12.31,24307314,0
+SNAP.US,D,20180810,000000,12.14,12.5,12.09,12.31,15886300,0
+SNAP.US,D,20180813,000000,12.24,12.765,12.24,12.57,15733715,0
+SNAP.US,D,20180814,000000,12.65,12.73,12.31,12.34,13042661,0
+SNAP.US,D,20180815,000000,12.27,12.3,12.11,12.18,13643579,0
+SNAP.US,D,20180816,000000,12.3,12.58,12.1,12.17,14652907,0
+SNAP.US,D,20180817,000000,12.16,12.17,11.63,11.89,22444564,0
+SNAP.US,D,20180820,000000,11.8,11.86,11.57,11.73,13977799,0
+SNAP.US,D,20180821,000000,11.75,11.8274,11.335,11.44,22078053,0
+SNAP.US,D,20180822,000000,11.41,11.62,11.41,11.44,12082684,0
+SNAP.US,D,20180823,000000,11.5,11.64,11.395,11.4,11070326,0
+SNAP.US,D,20180824,000000,11.47,11.7,11.41,11.63,10543217,0
+SNAP.US,D,20180827,000000,11.65,11.835,11.64,11.81,11306432,0
+SNAP.US,D,20180828,000000,11.76,11.8,11.19,11.29,24457260,0
+SNAP.US,D,20180829,000000,11.24,11.38,11.15,11.17,13067779,0
+SNAP.US,D,20180830,000000,11.15,11.2501,10.875,11.08,19603268,0
+SNAP.US,D,20180831,000000,10.98,11.09,10.88,10.9,14124115,0
+SNAP.US,D,20180904,000000,10.92,10.96,10.43,10.59,26081337,0
+SNAP.US,D,20180905,000000,10.5,10.51,10.06,10.11,24701508,0
+SNAP.US,D,20180906,000000,10.11,10.18,9.62,9.8,33118904,0
+SNAP.US,D,20180907,000000,9.75,10.19,9.63,9.93,26510859,0
+SNAP.US,D,20180910,000000,9.78,9.9,9.55,9.74,29031901,0
+SNAP.US,D,20180911,000000,9.85,10.15,9.85,9.89,31651748,0
+SNAP.US,D,20180912,000000,9.29,9.43,8.9,9.2,52102682,0
+SNAP.US,D,20180913,000000,9.17,9.42,9.1,9.35,24790723,0
+SNAP.US,D,20180914,000000,9.45,9.835,9.26,9.29,30549918,0
+SNAP.US,D,20180917,000000,9.28,9.37,9.09,9.18,22146397,0
+SNAP.US,D,20180918,000000,9.15,9.38,9.08,9.13,18051952,0
+SNAP.US,D,20180919,000000,9.08,9.21,9.02,9.16,33333100,0
+SNAP.US,D,20180920,000000,9.03,9.24,8.67,9.21,26550371,0
+SNAP.US,D,20180921,000000,9.18,9.31,9.01,9.14,51966572,0
+SNAP.US,D,20180924,000000,9.05,9.41,8.86,8.95,34747391,0
+SNAP.US,D,20180925,000000,9.19,9.42,9.03,9.05,37268895,0
+SNAP.US,D,20180926,000000,9.09,9.11,8.875,8.99,21160827,0
+SNAP.US,D,20180927,000000,9.02,9.06,8.77,8.8,18060358,0
+SNAP.US,D,20180928,000000,8.75,8.78,8.4,8.48,31800421,0
+SNAP.US,D,20181001,000000,8.5,8.57,8.225,8.36,23025451,0
+SNAP.US,D,20181002,000000,8.32,8.36,8.01,8.18,25429322,0
+SNAP.US,D,20181003,000000,8.17,8.33,8.13,8.23,14961141,0
+SNAP.US,D,20181004,000000,7.95,7.985,7.56,7.8,36960004,0
+SNAP.US,D,20181005,000000,7.99,8.04,7.6,7.77,31032322,0
+SNAP.US,D,20181008,000000,7.7,7.7,7.265,7.48,27870371,0
+SNAP.US,D,20181009,000000,7.24,7.4,6.835,7,41259274,0
+SNAP.US,D,20181010,000000,7,7.02,6.59,6.59,38929914,0
+SNAP.US,D,20181011,000000,6.49,7,6.46,6.81,31180385,0
+SNAP.US,D,20181012,000000,7.18,7.39,7.05,7.18,36249489,0
+SNAP.US,D,20181015,000000,7.19,7.46,7.12,7.4,22050848,0
+SNAP.US,D,20181016,000000,7.41,7.465,7.05,7.25,28702709,0
+SNAP.US,D,20181017,000000,7.19,7.32,6.9301,7.06,20946010,0
+SNAP.US,D,20181018,000000,6.96,7.02,6.76,6.81,16946005,0
+SNAP.US,D,20181019,000000,6.89,6.97,6.67,6.81,19113724,0
+SNAP.US,D,20181022,000000,6.85,6.98,6.72,6.84,12651402,0
+SNAP.US,D,20181023,000000,6.84,6.93,6.68,6.82,24667350,0
+SNAP.US,D,20181024,000000,6.84,6.99,6.59,6.59,22133548,0
+SNAP.US,D,20181025,000000,6.71,7.085,6.69,6.99,44154393,0
+SNAP.US,D,20181026,000000,6.13,6.28,5.77,6.28,79790775,0
+SNAP.US,D,20181029,000000,6.35,6.59,5.89,5.99,32096514,0
+SNAP.US,D,20181030,000000,5.93,6.5386,5.91,6.43,35878702,0
+SNAP.US,D,20181031,000000,6.57,6.65,6.45,6.61,27680871,0
+SNAP.US,D,20181101,000000,6.6,7.29,6.46,7.2,31642826,0
+SNAP.US,D,20181102,000000,7.1,7.18,6.66,6.82,26902721,0
+SNAP.US,D,20181105,000000,6.9,6.94,6.7,6.9,14674815,0
+SNAP.US,D,20181106,000000,6.86,7.2,6.8501,7.09,15681573,0
+SNAP.US,D,20181107,000000,7.09,7.29,7.08,7.2,14356549,0
+SNAP.US,D,20181108,000000,7.15,7.225,6.99,7.02,10764701,0
+SNAP.US,D,20181109,000000,6.9,6.96,6.66,6.79,14369880,0
+SNAP.US,D,20181112,000000,6.75,6.87,6.4669,6.65,15064839,0
+SNAP.US,D,20181113,000000,6.73,6.755,6.45,6.71,10896315,0
+SNAP.US,D,20181114,000000,6.45,6.69,6.39,6.48,15690540,0
+SNAP.US,D,20181115,000000,6.42,6.87,6.42,6.82,12643513,0
+SNAP.US,D,20181116,000000,6.77,6.8,6.28,6.49,19479349,0
+SNAP.US,D,20181119,000000,6.41,6.44,6.02,6.05,20800644,0
+SNAP.US,D,20181120,000000,5.86,6.2261,5.8,6.09,18838879,0
+SNAP.US,D,20181121,000000,6.21,6.48,6.17,6.35,15437390,0
+SNAP.US,D,20181123,000000,6.28,6.4299,6.1745,6.2,5271157,0
+SNAP.US,D,20181126,000000,6.27,6.52,6.24,6.5,10384511,0
+SNAP.US,D,20181127,000000,6.47,6.53,6.31,6.4,12720074,0
+SNAP.US,D,20181128,000000,6.49,6.54,6.27,6.51,10049292,0
+SNAP.US,D,20181129,000000,6.47,6.54,6.33,6.4,9346680,0
+SNAP.US,D,20181130,000000,6.4,6.54,6.31,6.51,10397845,0
+SNAP.US,D,20181203,000000,6.61,6.67,6.28,6.36,22929770,0
+SNAP.US,D,20181204,000000,6.3,6.45,6.21,6.21,16869273,0
+SNAP.US,D,20181206,000000,6.07,6.16,5.805,5.97,16932332,0
+SNAP.US,D,20181207,000000,5.98,6.13,5.75,5.8,15265193,0
+SNAP.US,D,20181210,000000,5.77,5.9093,5.57,5.67,16389565,0
+SNAP.US,D,20181211,000000,5.76,5.9,5.73,5.75,12305937,0
+SNAP.US,D,20181212,000000,5.8,6.13,5.78,5.91,14847769,0
+SNAP.US,D,20181213,000000,5.96,5.99,5.71,5.86,13728073,0
+SNAP.US,D,20181214,000000,5.78,6.01,5.76,5.92,13901041,0
+SNAP.US,D,20181217,000000,5.92,5.9567,5.51,5.58,20843099,0
+SNAP.US,D,20181218,000000,5.61,5.84,5.61,5.65,13822958,0
+SNAP.US,D,20181219,000000,5.65,5.74,5.35,5.41,12965350,0
+SNAP.US,D,20181220,000000,5.35,5.45,4.96,5.07,25179251,0
+SNAP.US,D,20181221,000000,5.12,5.14,4.82,4.99,31629876,0
+SNAP.US,D,20181224,000000,4.96,5.35,4.96,5.18,15131330,0
+SNAP.US,D,20181226,000000,5.12,5.43,5.02,5.42,16763800,0
+SNAP.US,D,20181227,000000,5.3,5.41,5.08,5.35,13089002,0
+SNAP.US,D,20181228,000000,5.35,5.76,5.35,5.71,19169738,0
+SNAP.US,D,20181231,000000,5.76,5.86,5.42,5.51,15324788,0
+SNAP.US,D,20190102,000000,5.38,5.87,5.35,5.79,15253363,0
+SNAP.US,D,20190103,000000,5.67,5.87,5.63,5.68,16429216,0
+SNAP.US,D,20190104,000000,5.67,5.99,5.63,5.95,18200350,0
+SNAP.US,D,20190107,000000,6,6.21,5.92,6.21,14726239,0
+SNAP.US,D,20190108,000000,6.3,6.45,6.21,6.4,16035381,0
+SNAP.US,D,20190109,000000,6.2,6.31,5.84,6.28,30170276,0
+SNAP.US,D,20190110,000000,6.37,6.4,6.11,6.22,15413432,0
+SNAP.US,D,20190111,000000,6.21,6.415,6.2,6.28,11728613,0
+SNAP.US,D,20190114,000000,6.46,6.5,6.24,6.31,10735556,0
+SNAP.US,D,20190115,000000,6.47,6.57,6.3762,6.54,15133286,0
+SNAP.US,D,20190116,000000,5.73,5.94,5.63,5.64,65799505,0
+SNAP.US,D,20190117,000000,5.72,5.84,5.65,5.74,27651550,0
+SNAP.US,D,20190118,000000,6.18,6.19,5.74,6.18,37966966,0
+SNAP.US,D,20190122,000000,6.07,6.24,5.88,5.93,20962448,0
+SNAP.US,D,20190123,000000,6.01,6.1,5.87,5.99,13145140,0
+SNAP.US,D,20190124,000000,5.94,6.2,5.91,6.17,15691832,0
+SNAP.US,D,20190125,000000,6.24,6.44,6.2,6.4,19936589,0
+SNAP.US,D,20190128,000000,6.27,6.395,6.2,6.34,12143089,0
+SNAP.US,D,20190129,000000,6.42,6.5,6.29,6.43,14387117,0
+SNAP.US,D,20190130,000000,6.47,6.6,6.31,6.57,16419275,0
+SNAP.US,D,20190131,000000,6.68,6.81,6.65,6.68,19115160,0
+SNAP.US,D,20190201,000000,6.78,7.15,6.73,6.91,22653019,0
+SNAP.US,D,20190204,000000,6.925,6.98,6.7,6.93,37550651,0
+SNAP.US,D,20190205,000000,7.02,7.05,6.8,7.04,58790957,0
+SNAP.US,D,20190206,000000,8.61,9.09,8.35,8.59,148568030,0
+SNAP.US,D,20190207,000000,8.36,8.69,8.04,8.57,53561876,0
+SNAP.US,D,20190208,000000,8.37,9.19,8.3,9.1,55131767,0
+SNAP.US,D,20190211,000000,9.03,9.195,8.85,8.99,38495665,0
+SNAP.US,D,20190212,000000,9.02,9.17,8.77,8.8,39187054,0
+SNAP.US,D,20190213,000000,8.75,9.23,8.67,9.07,37645682,0
+SNAP.US,D,20190214,000000,9.05,9.32,9.01,9.19,32451037,0
+SNAP.US,D,20190215,000000,9.2,9.23,9.04,9.12,19959810,0
+SNAP.US,D,20190219,000000,9.05,9.34,9.05,9.28,22961347,0
+SNAP.US,D,20190220,000000,9.25,9.33,9.14,9.24,21677196,0
+SNAP.US,D,20190221,000000,9.14,9.4,9.13,9.39,20051621,0
+SNAP.US,D,20190222,000000,9.39,9.8,9.32,9.71,30180703,0
+SNAP.US,D,20190225,000000,9.9,10.29,9.85,10.12,44870258,0
+SNAP.US,D,20190226,000000,10.12,10.42,9.825,10.08,30998766,0
+SNAP.US,D,20190227,000000,10.08,10.1,9.68,9.81,21923335,0
+SNAP.US,D,20190228,000000,9.85,9.925,9.63,9.8,16476279,0
+SNAP.US,D,20190301,000000,9.86,10.1599,9.755,9.8,21821757,0
+SNAP.US,D,20190304,000000,9.9,10.05,9.64,9.92,21506852,0
+SNAP.US,D,20190305,000000,9.91,10.11,9.825,10.08,19276447,0
+SNAP.US,D,20190306,000000,10,10.06,9.77,9.87,18320334,0
+SNAP.US,D,20190307,000000,9.85,9.855,9.16,9.49,28694498,0
+SNAP.US,D,20190308,000000,9.215,9.56,9.18,9.48,15665028,0
+SNAP.US,D,20190311,000000,9.6,10.065,9.43,9.96,21696302,0
+SNAP.US,D,20190312,000000,10.04,10.04,9.68,9.88,16308382,0
+SNAP.US,D,20190313,000000,9.88,10.06,9.765,10.05,14360956,0
+SNAP.US,D,20190314,000000,10.6002,11.38,10.55,11.28,80897288,0
+SNAP.US,D,20190315,000000,11.56,11.67,10.93,11.16,51649522,0
+SNAP.US,D,20190318,000000,11.04,11.255,10.71,10.94,25751146,0
+SNAP.US,D,20190319,000000,10.89,11.04,10.57,10.63,23380891,0
+SNAP.US,D,20190320,000000,10.52,11.04,10.45,10.94,19052076,0
+SNAP.US,D,20190321,000000,10.86,11.02,10.76,11.01,14582407,0
+SNAP.US,D,20190322,000000,11,11.465,10.68,10.73,26372674,0
+SNAP.US,D,20190325,000000,10.68,10.85,10.46,10.72,13166322,0
+SNAP.US,D,20190326,000000,10.83,10.935,10.7,10.76,10066432,0
+SNAP.US,D,20190327,000000,10.75,10.84,10.43,10.64,11232535,0
+SNAP.US,D,20190328,000000,10.61,10.92,10.58,10.79,10308195,0
+SNAP.US,D,20190329,000000,10.86,11.06,10.77,11.02,13316971,0
+SNAP.US,D,20190401,000000,11.14,11.53,10.92,11.36,22120002,0
+SNAP.US,D,20190402,000000,11.0095,11.3,10.93,11.22,20786542,0
+SNAP.US,D,20190403,000000,11.29,11.51,11.11,11.16,16793375,0
+SNAP.US,D,20190404,000000,11.23,11.54,10.98,11.28,28867742,0
+SNAP.US,D,20190405,000000,11.64,12.05,11.45,11.84,58510718,0
+SNAP.US,D,20190408,000000,12.31,12.63,12.19,12.27,42413410,0
+SNAP.US,D,20190409,000000,12.16,12.47,12.06,12.35,26261311,0
+SNAP.US,D,20190410,000000,11.84,12.2,11.565,12.02,45526033,0
+SNAP.US,D,20190411,000000,12.1,12.3701,11.79,11.9,20186014,0
+SNAP.US,D,20190412,000000,11.98,12.03,11.7,11.97,15400515,0
+SNAP.US,D,20190415,000000,11.9,12.02,11.79,11.85,10578909,0
+SNAP.US,D,20190416,000000,11.8,11.85,11.48,11.69,19741078,0
+SNAP.US,D,20190417,000000,11.76,11.83,11.52,11.75,14681621,0
+SNAP.US,D,20190418,000000,11.18,11.71,11.18,11.67,24285199,0
+SNAP.US,D,20190422,000000,11.55,11.7,11.23,11.53,20725500,0
+SNAP.US,D,20190423,000000,11.94,12.2,11.6742,11.99,63113347,0
+SNAP.US,D,20190424,000000,12.35,12.42,11.06,11.26,106430642,0
+SNAP.US,D,20190425,000000,11.13,11.15,10.51,10.79,51272563,0
+SNAP.US,D,20190426,000000,10.73,11.13,10.69,10.91,23725546,0
+SNAP.US,D,20190429,000000,11.1,11.29,11.06,11.22,21473820,0
+SNAP.US,D,20190430,000000,11.16,11.3699,11.02,11.14,17017903,0
+SNAP.US,D,20190501,000000,11.2,11.36,11.14,11.2,13589920,0
+SNAP.US,D,20190502,000000,11.23,11.25,10.99,11.24,12005039,0
+SNAP.US,D,20190503,000000,11.2503,11.84,11.2503,11.8,19211736,0
+SNAP.US,D,20190506,000000,11.39,11.86,11.38,11.77,12552518,0
+SNAP.US,D,20190507,000000,11.66,11.78,11.07,11.17,20793150,0
+SNAP.US,D,20190508,000000,11.24,11.2699,10.79,10.82,21362077,0
+SNAP.US,D,20190509,000000,10.71,11.1,10.65,10.98,15840653,0
+SNAP.US,D,20190510,000000,10.92,10.92,10.28,10.49,23159715,0
+SNAP.US,D,20190513,000000,10.05,10.34,10.04,10.11,15911862,0
+SNAP.US,D,20190514,000000,10.23,10.65,10.2,10.49,19956276,0
+SNAP.US,D,20190515,000000,10.45,10.73,10.4,10.66,12390524,0
+SNAP.US,D,20190516,000000,10.72,11.54,10.72,11.42,36343789,0
+SNAP.US,D,20190517,000000,11.24,11.64,11.09,11.49,24816973,0
+SNAP.US,D,20190520,000000,11.27,11.3,10.98,11.19,19753883,0
+SNAP.US,D,20190521,000000,11.3,11.56,11.3,11.54,18344771,0
+SNAP.US,D,20190522,000000,11.42,11.6,11.185,11.31,19407374,0
+SNAP.US,D,20190523,000000,11.05,11.36,10.76,11.12,24490372,0
+SNAP.US,D,20190524,000000,11.45,11.81,11.4,11.56,29187156,0
+SNAP.US,D,20190528,000000,11.58,11.6,11.22,11.57,46617075,0
+SNAP.US,D,20190529,000000,11.31,11.69,11.24,11.68,18806844,0
+SNAP.US,D,20190530,000000,11.72,12.19,11.625,11.99,28743950,0
+SNAP.US,D,20190531,000000,11.99,12.1,11.7628,11.89,29254279,0
+SNAP.US,D,20190603,000000,11.88,12.37,11.53,11.69,33333276,0
+SNAP.US,D,20190604,000000,11.85,12.95,11.845,12.95,53352510,0
+SNAP.US,D,20190605,000000,12.99,13.14,12.595,12.94,30010815,0
+SNAP.US,D,20190606,000000,13,14.13,12.56,13.82,57526807,0
+SNAP.US,D,20190607,000000,13.91,14.11,13.82,13.87,28549256,0
+SNAP.US,D,20190610,000000,13.95,14.07,13.695,13.77,25589844,0
+SNAP.US,D,20190611,000000,13.93,13.97,13.385,13.54,21897992,0
+SNAP.US,D,20190612,000000,13.71,13.98,13.4767,13.75,17515758,0
+SNAP.US,D,20190613,000000,13.85,14.31,13.75,14.11,25002972,0
+SNAP.US,D,20190614,000000,14.12,14.15,13.65,13.96,24189742,0
+SNAP.US,D,20190617,000000,14.17,14.18,13.395,13.55,26879846,0
+SNAP.US,D,20190618,000000,14.14,14.98,14.12,14.86,56473196,0
+SNAP.US,D,20190619,000000,14.85,14.85,14.46,14.67,26536722,0
+SNAP.US,D,20190620,000000,14.83,15,14.63,14.84,18753973,0
+SNAP.US,D,20190621,000000,14.79,14.82,14.53,14.56,13530765,0
+SNAP.US,D,20190624,000000,14.68,15.01,14.64,14.76,27563119,0
+SNAP.US,D,20190625,000000,14.69,15,14.28,14.53,25231137,0
+SNAP.US,D,20190626,000000,14.75,14.93,14.64,14.71,18330753,0
+SNAP.US,D,20190627,000000,14.76,14.81,14.5599,14.58,13184951,0
+SNAP.US,D,20190628,000000,14.76,14.78,14.18,14.3,20060073,0
+SNAP.US,D,20190701,000000,14.73,14.8085,14.34,14.35,18527848,0
+SNAP.US,D,20190702,000000,14.46,14.48,13.98,14.1,17823895,0
+SNAP.US,D,20190703,000000,14.1,14.77,14.08,14.76,15065242,0
+SNAP.US,D,20190705,000000,14.66,15.288,14.55,15.23,26456119,0
+SNAP.US,D,20190708,000000,15.12,15.36,15.01,15.14,14292931,0
+SNAP.US,D,20190709,000000,15.3,15.57,14.8,15.25,26250621,0
+SNAP.US,D,20190710,000000,15.26,15.36,14.9716,15.26,17194511,0
+SNAP.US,D,20190711,000000,15.61,15.94,15.385,15.57,26709648,0
+SNAP.US,D,20190712,000000,16.16,16.24,15.53,15.61,39198847,0
+SNAP.US,D,20190715,000000,15.59,15.73,15.28,15.5,16919612,0
+SNAP.US,D,20190716,000000,15.5,15.53,14.89,15,24522972,0
+SNAP.US,D,20190717,000000,14.9,15.14,14.56,14.93,13471276,0
+SNAP.US,D,20190718,000000,14.55,14.94,14.43,14.55,19050845,0
+SNAP.US,D,20190719,000000,14.62,14.65,13.96,14.02,30424354,0
+SNAP.US,D,20190722,000000,14.02,14.47,13.98,14.15,26770029,0
+SNAP.US,D,20190723,000000,14.83,14.93,14.25,14.83,78779016,0
+SNAP.US,D,20190724,000000,16.22,17.61,16.0799,17.61,143867644,0
+SNAP.US,D,20190725,000000,17.23,18,17.12,17.69,88040544,0
+SNAP.US,D,20190726,000000,17.7,18.36,17.62,17.89,55913056,0
+SNAP.US,D,20190729,000000,18.01,18.12,17.44,17.5,25542301,0
+SNAP.US,D,20190730,000000,17.23,17.3284,16.9,16.93,33597174,0
+SNAP.US,D,20190731,000000,16.98,17.32,16.475,16.8,30566771,0
+SNAP.US,D,20190801,000000,16.83,17.45,16.59,16.68,35265436,0
+SNAP.US,D,20190802,000000,16.54,17.23,16.46,17.03,23809371,0
+SNAP.US,D,20190805,000000,16.57,16.63,16.03,16.46,26598609,0
+SNAP.US,D,20190806,000000,16.2,16.63,16.16,16.29,30305926,0
+SNAP.US,D,20190807,000000,15.61,16.075,15.52,15.91,42074874,0
+SNAP.US,D,20190808,000000,16.1,16.82,15.9,16.76,35592717,0
+SNAP.US,D,20190809,000000,16.88,17.19,16.63,16.98,27503290,0
+SNAP.US,D,20190812,000000,16.85,16.97,16.36,16.81,17768877,0
+SNAP.US,D,20190813,000000,16.8,17.11,16.65,17,22496800,0
+SNAP.US,D,20190814,000000,16.62,16.89,16.29,16.36,18094850,0
+SNAP.US,D,20190815,000000,16.46,16.5,15.85,15.99,18199953,0
+SNAP.US,D,20190816,000000,16.13,16.19,15.47,15.98,25843920,0
+SNAP.US,D,20190819,000000,16.1,16.2,15.85,16.16,18707497,0
+SNAP.US,D,20190820,000000,16.04,16.44,15.95,16.08,17837393,0
+SNAP.US,D,20190821,000000,16.3,16.3365,15.97,16.14,15828526,0
+SNAP.US,D,20190822,000000,16.25,16.74,16.02,16.08,25040436,0
+SNAP.US,D,20190823,000000,15.95,16.07,15.52,15.55,19967482,0
+SNAP.US,D,20190826,000000,15.64,16.21,15.57,16.11,23655982,0
+SNAP.US,D,20190827,000000,16.21,16.305,15.03,15.51,31454157,0
+SNAP.US,D,20190828,000000,15.3,15.705,15.25,15.55,19134926,0
+SNAP.US,D,20190829,000000,15.81,16.0815,15.75,15.78,14749471,0
+SNAP.US,D,20190830,000000,15.93,15.97,15.55,15.83,10603810,0
+SNAP.US,D,20190903,000000,16.09,16.4,15.57,15.93,30209466,0
+SNAP.US,D,20190904,000000,16.03,16.12,15.77,15.8,18326323,0
+SNAP.US,D,20190905,000000,15.93,16.0899,15.83,15.87,20776868,0
+SNAP.US,D,20190906,000000,15.97,16.635,15.9,16.62,29128689,0
+SNAP.US,D,20190909,000000,16.35,16.63,15.155,15.31,49568131,0
+SNAP.US,D,20190910,000000,15.13,15.2,14.57,15.02,28741217,0
+SNAP.US,D,20190911,000000,15.28,15.39,14.83,15.31,17825052,0
+SNAP.US,D,20190912,000000,15.25,15.94,15.2,15.77,17944494,0
+SNAP.US,D,20190913,000000,15.82,16.13,15.66,16,15916010,0
+SNAP.US,D,20190916,000000,15.84,15.995,15.51,15.76,15548621,0
+SNAP.US,D,20190917,000000,16.01,16.9,15.98,16.83,40407384,0
+SNAP.US,D,20190918,000000,16.63,17.04,16.38,16.9,33298350,0
+SNAP.US,D,20190919,000000,16.87,16.97,16.225,16.88,31799504,0
+SNAP.US,D,20190920,000000,16.88,17.14,16.86,17.04,31987246,0
+SNAP.US,D,20190923,000000,17.05,17.32,16.94,17.12,24325717,0
+SNAP.US,D,20190924,000000,17.7,18.17,16.815,17.04,49417912,0
+SNAP.US,D,20190925,000000,17.21,17.21,16.48,17.11,29375758,0
+SNAP.US,D,20190926,000000,17.03,17.0377,16.66,17,22024085,0
+SNAP.US,D,20190927,000000,16.98,17.1,15.7,16.02,35289534,0
+SNAP.US,D,20190930,000000,16,16.02,15.4,15.8,20773177,0
+SNAP.US,D,20191001,000000,16.04,16.46,15.46,15.52,27745701,0
+SNAP.US,D,20191002,000000,15.28,15.335,14.71,14.8,33225226,0
+SNAP.US,D,20191003,000000,14.58,14.64,13.68,14.3,58435966,0
+SNAP.US,D,20191004,000000,14.9,15.17,14.42,14.52,33704707,0
+SNAP.US,D,20191007,000000,14.47,14.68,14.335,14.47,21590975,0
+SNAP.US,D,20191008,000000,14.31,14.59,14.05,14.15,23736528,0
+SNAP.US,D,20191009,000000,14.3,14.33,14.04,14.21,15560115,0
+SNAP.US,D,20191010,000000,14.19,14.38,14.01,14.08,15524722,0
+SNAP.US,D,20191011,000000,14.25,14.57,14.1,14.16,27746480,0
+SNAP.US,D,20191014,000000,14.19,14.22,13.64,13.76,20694392,0
+SNAP.US,D,20191015,000000,13.89,14.15,13.86,14.09,22110784,0
+SNAP.US,D,20191016,000000,14.02,14.04,13.62,13.67,22875460,0
+SNAP.US,D,20191017,000000,13.73,14.12,13.69,13.78,21096490,0
+SNAP.US,D,20191018,000000,14.15,14.28,13.42,13.52,39057300,0
+SNAP.US,D,20191021,000000,13.76,14.63,13.725,14.58,45431543,0
+SNAP.US,D,20191022,000000,15,15.03,13.91,14,84611238,0
+SNAP.US,D,20191023,000000,13.91,14.38,12.93,13.18,112851367,0
+SNAP.US,D,20191024,000000,13.18,13.65,12.71,13.52,54563108,0
+SNAP.US,D,20191025,000000,13.41,14.01,13.32,13.96,28339759,0
+SNAP.US,D,20191028,000000,14.03,14.73,14.01,14.68,37665903,0
+SNAP.US,D,20191029,000000,14.53,14.95,14.37,14.64,21062538,0
+SNAP.US,D,20191030,000000,14.71,14.9,14.4324,14.86,19134644,0
+SNAP.US,D,20191031,000000,14.82,15.17,14.545,15.06,21633739,0
+SNAP.US,D,20191101,000000,15.09,15.38,14.93,15.18,19915881,0
+SNAP.US,D,20191104,000000,15.31,15.38,15.15,15.35,17392660,0
+SNAP.US,D,20191105,000000,15.32,15.35,14.81,14.83,18667043,0
+SNAP.US,D,20191106,000000,14.87,14.88,14.23,14.41,23041331,0
+SNAP.US,D,20191107,000000,14.41,14.7,14.14,14.16,17196476,0
+SNAP.US,D,20191108,000000,14.18,14.52,14.09,14.19,14253176,0
+SNAP.US,D,20191111,000000,14.13,14.41,13.96,14.39,13129984,0
+SNAP.US,D,20191112,000000,14.38,14.64,14.32,14.38,13020959,0
+SNAP.US,D,20191113,000000,14.38,14.64,14.3401,14.47,8472354,0
+SNAP.US,D,20191114,000000,14.42,14.59,14.21,14.37,16352590,0
+SNAP.US,D,20191115,000000,14.48,14.595,13.5,13.94,33510296,0
+SNAP.US,D,20191118,000000,14.08,14.74,14.04,14.69,33326636,0
+SNAP.US,D,20191119,000000,14.58,15.26,14.39,15.16,24848960,0
+SNAP.US,D,20191120,000000,15.07,15.52,15.01,15.31,21039055,0
+SNAP.US,D,20191121,000000,15.33,15.63,15.06,15.08,21572404,0
+SNAP.US,D,20191122,000000,15.18,15.5,15.01,15.26,20997304,0
+SNAP.US,D,20191125,000000,15.59,15.9,15.49,15.5,25680682,0
+SNAP.US,D,20191126,000000,15.46,15.545,15.161,15.46,20548404,0
+SNAP.US,D,20191127,000000,15.53,15.53,15.23,15.35,11498539,0
+SNAP.US,D,20191129,000000,15.23,15.355,15.19,15.25,6311184,0
+SNAP.US,D,20191202,000000,15.25,15.28,14.54,14.6,25337287,0
+SNAP.US,D,20191203,000000,14.22,14.98,14.16,14.92,19249866,0
+SNAP.US,D,20191204,000000,14.99,15.08,14.81,15,11210520,0
+SNAP.US,D,20191205,000000,15.05,15.16,14.66,14.68,11987612,0
+SNAP.US,D,20191206,000000,14.85,14.95,14.7,14.74,11223678,0
+SNAP.US,D,20191209,000000,14.64,14.885,14.21,14.23,20272418,0
+SNAP.US,D,20191210,000000,14.23,14.33,13.97,14.09,20385733,0
+SNAP.US,D,20191211,000000,14.01,14.25,13.96,14.23,11705627,0
+SNAP.US,D,20191212,000000,14.16,14.47,14.07,14.45,16450799,0
+SNAP.US,D,20191213,000000,14.75,15.19,14.58,15.09,27837454,0
+SNAP.US,D,20191216,000000,15.21,15.235,14.85,15.11,27311109,0
+SNAP.US,D,20191217,000000,15.1,15.42,15.05,15.1,23302878,0
+SNAP.US,D,20191218,000000,15.07,15.39,15.06,15.11,16838355,0
+SNAP.US,D,20191219,000000,15.05,15.47,15,15.46,21127027,0
+SNAP.US,D,20191220,000000,15.54,15.74,15.29,15.55,24978375,0
+SNAP.US,D,20191223,000000,15.55,15.59,15.23,15.49,19972575,0
+SNAP.US,D,20191224,000000,15.53,15.65,15.385,15.61,8907875,0
+SNAP.US,D,20191226,000000,15.6,16.18,15.5,15.97,22710032,0
+SNAP.US,D,20191227,000000,16.08,16.18,15.781,16.03,15000091,0
+SNAP.US,D,20191230,000000,16.05,16.17,15.68,15.89,15615250,0
+SNAP.US,D,20191231,000000,15.78,16.35,15.77,16.33,18055249,0
+SNAP.US,D,20200102,000000,16.62,16.95,16.46,16.78,26096264,0
+SNAP.US,D,20200103,000000,16.43,17.1,16.35,16.75,19783629,0
+SNAP.US,D,20200106,000000,16.65,16.79,16.41,16.78,15980488,0
+SNAP.US,D,20200107,000000,16.87,17.065,16.55,17.03,21450918,0
+SNAP.US,D,20200108,000000,16.98,17.01,16.65,16.67,15611796,0
+SNAP.US,D,20200109,000000,17.29,17.93,17.04,17.36,62798221,0
+SNAP.US,D,20200110,000000,17.66,17.73,17.28,17.41,25643260,0
+SNAP.US,D,20200113,000000,17.48,18,17.3,18,22446606,0
+SNAP.US,D,20200114,000000,17.99,18.09,17.665,17.99,25409139,0
+SNAP.US,D,20200115,000000,18,18.52,17.97,18.19,23381323,0
+SNAP.US,D,20200116,000000,18.02,18.41,17.7766,18.25,27082291,0
+SNAP.US,D,20200117,000000,19.1,19.29,18.76,19.11,46317283,0
+SNAP.US,D,20200121,000000,19.02,19.25,18.77,19,24782452,0
+SNAP.US,D,20200122,000000,19.23,19.53,19.06,19.1,23406856,0
+SNAP.US,D,20200123,000000,19.18,19.43,18.91,19.25,25071472,0
+SNAP.US,D,20200124,000000,19.71,19.755,18.84,19.05,32866666,0
+SNAP.US,D,20200127,000000,18.47,18.77,18.27,18.62,19065276,0
+SNAP.US,D,20200128,000000,18.8,19.11,18.705,18.99,23612442,0
+SNAP.US,D,20200129,000000,19.15,19.27,18.9301,19.14,18193542,0
+SNAP.US,D,20200130,000000,18.81,18.965,18.58,18.88,17175638,0
+SNAP.US,D,20200131,000000,18.73,18.79,18.18,18.38,24963067,0
+SNAP.US,D,20200203,000000,18.65,18.85,18.2,18.23,30530308,0
+SNAP.US,D,20200204,000000,18.48,19.035,18.23,18.98,56952072,0
+SNAP.US,D,20200205,000000,18.02,18.08,16.11,16.19,109380411,0
+SNAP.US,D,20200206,000000,16.36,17.14,16.28,17,40145608,0
+SNAP.US,D,20200207,000000,16.96,17.18,16.68,17.13,28828805,0
+SNAP.US,D,20200210,000000,17.05,17.6,17,17.6,22060282,0
+SNAP.US,D,20200211,000000,17.65,17.8,17.44,17.61,18698551,0
+SNAP.US,D,20200212,000000,17.66,17.66,17.19,17.4,17627945,0
+SNAP.US,D,20200213,000000,17.22,17.74,17.17,17.59,13770422,0
+SNAP.US,D,20200214,000000,17.54,17.86,17.43,17.56,15255436,0
+SNAP.US,D,20200218,000000,17.44,17.53,16.7435,17.17,29742603,0
+SNAP.US,D,20200219,000000,17.23,17.33,17.1,17.2,16805112,0
+SNAP.US,D,20200220,000000,17.09,17.39,16.6,16.92,22831614,0
+SNAP.US,D,20200221,000000,16.83,16.91,16.5,16.7,14460339,0
+SNAP.US,D,20200224,000000,15.69,16.415,15.56,16.15,23185427,0
+SNAP.US,D,20200225,000000,16.31,16.35,15.76,15.89,20380580,0
+SNAP.US,D,20200226,000000,15.93,16.495,15.43,15.67,21304330,0
+SNAP.US,D,20200227,000000,15.18,15.28,14.63,14.66,30827817,0
+SNAP.US,D,20200228,000000,13.86,14.28,13.63,14.17,40967280,0
+SNAP.US,D,20200302,000000,14.35,14.53,13.745,14.39,27697224,0
+SNAP.US,D,20200303,000000,14.5,14.74,13.35,13.55,29756245,0
+SNAP.US,D,20200304,000000,13.82,13.85,13.21,13.63,34396616,0
+SNAP.US,D,20200305,000000,13.68,14.2098,13.53,13.85,43604115,0
+SNAP.US,D,20200306,000000,13.46,13.549,12.665,13,41636811,0
+SNAP.US,D,20200309,000000,11.25,12.13,11,11.45,37469794,0
+SNAP.US,D,20200310,000000,11.91,11.99,10.99,11.99,35774933,0
+SNAP.US,D,20200311,000000,11.57,11.67,10.57,10.81,37349282,0
+SNAP.US,D,20200312,000000,10.07,11.13,9.712,10.42,38258071,0
+SNAP.US,D,20200313,000000,11.09,11.35,10.78,11.35,28720598,0
+SNAP.US,D,20200316,000000,9.61,10.2,9.03,9.06,46692966,0
+SNAP.US,D,20200317,000000,9.19,9.365,8.205,8.91,40532044,0
+SNAP.US,D,20200318,000000,8.03,9.08,7.89,8.37,52321725,0
+SNAP.US,D,20200319,000000,8.3,9.68,8.1,9.47,39237658,0
+SNAP.US,D,20200320,000000,9.98,10.4,9.65,10.09,53853466,0
+SNAP.US,D,20200323,000000,10.12,10.95,10.05,10.65,32488230,0
+SNAP.US,D,20200324,000000,11.32,11.58,10.68,11,27699628,0
+SNAP.US,D,20200325,000000,11.15,11.645,10.47,11.23,31723574,0
+SNAP.US,D,20200326,000000,11.31,12.07,11.26,11.95,20008309,0
+SNAP.US,D,20200327,000000,11.59,12.41,11.32,12.18,30817811,0
+SNAP.US,D,20200330,000000,12.05,12.27,11.59,11.85,32480145,0
+SNAP.US,D,20200331,000000,11.65,12.6,11.63,11.89,32326855,0
+SNAP.US,D,20200401,000000,11.32,11.69,10.98,11.21,25550766,0
+SNAP.US,D,20200402,000000,11.18,11.8183,11.0221,11.27,19925153,0
+SNAP.US,D,20200403,000000,11.3,11.4498,10.85,11.06,16545881,0
+SNAP.US,D,20200406,000000,11.47,12.25,11.32,12.16,23954180,0
+SNAP.US,D,20200407,000000,12.6,12.73,12.01,12.1,26238670,0
+SNAP.US,D,20200408,000000,12.57,13.45,12.5,13.22,29895918,0
+SNAP.US,D,20200409,000000,13.52,13.87,13.21,13.61,30755026,0
+SNAP.US,D,20200413,000000,13.69,13.82,13.16,13.54,16725812,0
+SNAP.US,D,20200414,000000,13.7,14.09,13.55,13.78,18277674,0
+SNAP.US,D,20200415,000000,13.46,13.69,13.37,13.58,17873427,0
+SNAP.US,D,20200416,000000,13.63,13.65,12.63,13.02,32030511,0
+SNAP.US,D,20200417,000000,13.2,13.465,12.84,12.98,21355361,0
+SNAP.US,D,20200420,000000,12.77,13.335,12.52,12.92,25989099,0
+SNAP.US,D,20200421,000000,12.71,13.04,12.44,12.44,46695338,0
+SNAP.US,D,20200422,000000,15.18,17.15,14.85,17.01,171234803,0
+SNAP.US,D,20200423,000000,16.51,16.86,16.03,16.06,89404289,0
+SNAP.US,D,20200424,000000,15.94,16.22,15.58,16,65433686,0
+SNAP.US,D,20200427,000000,16.25,17,16.1021,16.91,43135563,0
+SNAP.US,D,20200428,000000,17.03,17.26,16.15,16.41,28909901,0
+SNAP.US,D,20200429,000000,16.8,17.87,16.6,17.83,41753629,0
+SNAP.US,D,20200430,000000,17.5,17.99,17.23,17.61,30870826,0
+SNAP.US,D,20200501,000000,17,17.3,16.53,16.79,27128401,0
+SNAP.US,D,20200504,000000,16.6,17.19,16.53,17.1,17655650,0
+SNAP.US,D,20200505,000000,17.17,17.755,17.122,17.51,25580185,0
+SNAP.US,D,20200506,000000,17.02,17.82,17.01,17.33,25366154,0
+SNAP.US,D,20200507,000000,17.6,18.17,17.53,18.15,31858527,0
+SNAP.US,D,20200508,000000,18.18,18.26,17.76,18.23,20377261,0
+SNAP.US,D,20200511,000000,18.1,18.46,18.01,18.09,17924377,0
+SNAP.US,D,20200512,000000,18.2,18.27,17.38,17.38,18419621,0
+SNAP.US,D,20200513,000000,17.4,17.59,16.43,16.77,21877519,0
+SNAP.US,D,20200514,000000,16.65,17.15,16.42,16.93,19518581,0
+SNAP.US,D,20200515,000000,16.8,17.235,16.62,17.1,21957686,0
+SNAP.US,D,20200518,000000,17.5,18.2,17.45,17.49,28773981,0
+SNAP.US,D,20200519,000000,17.28,17.88,17.245,17.48,13718657,0
+SNAP.US,D,20200520,000000,17.67,18.25,17.67,18.23,20380912,0
+SNAP.US,D,20200521,000000,18.2,18.39,17.52,17.55,16285485,0
+SNAP.US,D,20200522,000000,17.67,17.68,17.29,17.67,12321577,0
+SNAP.US,D,20200526,000000,18,18.03,17.38,17.41,16956132,0
+SNAP.US,D,20200527,000000,17.39,17.39,16.51,17,23493546,0
+SNAP.US,D,20200528,000000,16.9,18.38,16.842,18.25,46457583,0
+SNAP.US,D,20200529,000000,18.29,19.01,17.925,18.94,58897011,0
+SNAP.US,D,20200601,000000,19,19.59,18.72,19.55,36198604,0
+SNAP.US,D,20200602,000000,19.66,19.87,19.18,19.75,25398007,0
+SNAP.US,D,20200603,000000,19.83,19.83,18.91,19.73,38326375,0
+SNAP.US,D,20200604,000000,19.49,20.03,19.06,19.26,47137181,0
+SNAP.US,D,20200605,000000,19.45,20.34,19.32,20.33,36127164,0
+SNAP.US,D,20200608,000000,20.3,20.76,20.06,20.65,20878102,0
+SNAP.US,D,20200609,000000,20.46,21.14,20.42,21.09,27319483,0
+SNAP.US,D,20200610,000000,21.24,21.36,20.3,21.2,33715601,0
+SNAP.US,D,20200611,000000,20.05,20.95,19.615,19.71,39308164,0
+SNAP.US,D,20200612,000000,20.42,20.44,19.64,20.18,24757025,0
+SNAP.US,D,20200615,000000,19.81,20.79,19.74,20.75,16289443,0
+SNAP.US,D,20200616,000000,21.3,21.455,20.635,20.9,20842997,0
+SNAP.US,D,20200617,000000,21,21.95,20.86,21.82,24852057,0
+SNAP.US,D,20200618,000000,21.81,22.01,21.66,21.99,17778054,0
+SNAP.US,D,20200619,000000,22.41,22.695,21.95,22.66,33297123,0
+SNAP.US,D,20200622,000000,22.84,23.6,22.71,23.2,26305019,0
+SNAP.US,D,20200623,000000,23.46,23.915,23.08,23.67,26578340,0
+SNAP.US,D,20200624,000000,23.52,23.95,22.88,23.63,26026554,0
+SNAP.US,D,20200625,000000,23.51,24.5,23.45,24.48,26016495,0
+SNAP.US,D,20200626,000000,24.84,24.9,23.05,23.07,34806286,0
+SNAP.US,D,20200629,000000,22.86,23.2,22.03,23.09,29191736,0
+SNAP.US,D,20200630,000000,23.06,23.6675,22.68,23.49,21714983,0
+SNAP.US,D,20200701,000000,23.65,24.225,23.585,23.72,21733776,0
+SNAP.US,D,20200702,000000,24.01,24.12,23.105,23.22,18493874,0
+SNAP.US,D,20200706,000000,23.51,23.97,23.36,23.42,18706027,0
+SNAP.US,D,20200707,000000,23.73,25.58,23.55,24.81,41802606,0
+SNAP.US,D,20200708,000000,25.28,26.5,25.14,26.41,39698930,0
+SNAP.US,D,20200709,000000,26.05,26.76,25.25,25.94,21725922,0
+SNAP.US,D,20200710,000000,25.92,25.93,24.91,25.53,23809095,0
+SNAP.US,D,20200713,000000,25.82,26.28,24.23,24.27,21231331,0
+SNAP.US,D,20200714,000000,24,24.27,23.02,23.74,30313368,0
+SNAP.US,D,20200715,000000,24.15,24.65,23.69,24.54,24478515,0
+SNAP.US,D,20200716,000000,24.18,24.42,23.44,23.9,20179592,0
+SNAP.US,D,20200717,000000,23.94,24.68,23.79,24.54,17438892,0
+SNAP.US,D,20200720,000000,24.86,25.32,24.46,25.27,20237596,0
+SNAP.US,D,20200721,000000,25.58,25.74,24.58,24.74,51942046,0
+SNAP.US,D,20200722,000000,23.49,23.79,22.46,23.2,83824274,0
+SNAP.US,D,20200723,000000,22.78,23.09,21.8,21.97,47380172,0
+SNAP.US,D,20200724,000000,21.88,22.45,21.53,22.15,22471837,0
+SNAP.US,D,20200727,000000,22.34,22.85,22.2044,22.84,21434859,0
+SNAP.US,D,20200728,000000,22.66,22.99,22.415,22.59,15210794,0
+SNAP.US,D,20200729,000000,22.85,23.005,22.62,22.9,13132395,0
+SNAP.US,D,20200730,000000,22.7,22.9,22.35,22.41,17607567,0
+SNAP.US,D,20200731,000000,22.83,23.96,22.05,22.42,51528936,0
+SNAP.US,D,20200803,000000,21.86,21.89,20.61,21.22,56421567,0
+SNAP.US,D,20200804,000000,21.19,22.27,21.18,21.76,25185238,0
+SNAP.US,D,20200805,000000,21.78,22.135,21.51,21.7,17260737,0
+SNAP.US,D,20200806,000000,21.8,21.9,21.13,21.35,28055779,0
+SNAP.US,D,20200807,000000,21.36,22.2,21.28,21.58,30708509,0
+SNAP.US,D,20200810,000000,21.7,22.29,21.21,22.02,21486217,0
+SNAP.US,D,20200811,000000,21.83,22.5,21.55,21.6,16382857,0
+SNAP.US,D,20200812,000000,21.84,22.29,21.71,21.86,13428170,0
+SNAP.US,D,20200813,000000,22,22.33,21.63,21.9,12412684,0
+SNAP.US,D,20200814,000000,21.9,22.0481,21.46,21.69,9311703,0
+SNAP.US,D,20200817,000000,21.83,21.98,21.26,21.79,16250445,0
+SNAP.US,D,20200818,000000,21.94,22.125,21.58,21.77,13052748,0
+SNAP.US,D,20200819,000000,21.71,22.435,21.542,21.92,17048472,0
+SNAP.US,D,20200820,000000,21.76,21.97,21.575,21.83,8692852,0
+SNAP.US,D,20200821,000000,21.9,21.9916,21.55,21.6,10525416,0
+SNAP.US,D,20200824,000000,21.76,21.76,20.77,20.87,22641761,0
+SNAP.US,D,20200825,000000,20.9,21.19,20.68,21.12,18686392,0
+SNAP.US,D,20200826,000000,21.15,21.41,21.01,21.36,12894652,0
+SNAP.US,D,20200827,000000,21.5,22.1995,20.87,21.74,23754063,0
+SNAP.US,D,20200828,000000,21.79,22.35,21.4,22.31,22074931,0
+SNAP.US,D,20200831,000000,22.83,23.19,22.2921,22.59,21587707,0
+SNAP.US,D,20200901,000000,22.76,22.76,21.8,22.41,25392569,0
+SNAP.US,D,20200902,000000,22.52,23.56,22.39,23.53,40138885,0
+SNAP.US,D,20200903,000000,23.25,23.41,22.42,23.2,30099690,0
+SNAP.US,D,20200904,000000,22.9,23.58,21.435,22.44,23886360,0
+SNAP.US,D,20200908,000000,21.7,23.085,21.53,22.69,19532378,0
+SNAP.US,D,20200909,000000,23.08,24.02,22.875,23.65,26486910,0
+SNAP.US,D,20200910,000000,24.17,24.375,23.035,23.31,20539063,0
+SNAP.US,D,20200911,000000,23.73,24.4181,23.705,24.19,37826000,0
+SNAP.US,D,20200914,000000,23.59,24.16,23.21,24.13,24503151,0
+SNAP.US,D,20200915,000000,24.49,24.88,23.97,24.47,25063235,0
+SNAP.US,D,20200916,000000,24.49,25.22,24.42,24.86,26937243,0
+SNAP.US,D,20200917,000000,24.23,24.665,23.93,24.3,21249168,0
+SNAP.US,D,20200918,000000,24.75,24.75,23.1995,23.82,23854120,0
+SNAP.US,D,20200921,000000,23.11,24.3,23.0618,23.88,16678162,0
+SNAP.US,D,20200922,000000,24.1,25.49,24.09,25.47,32627345,0
+SNAP.US,D,20200923,000000,25.67,25.93,24.92,25.37,22750654,0
+SNAP.US,D,20200924,000000,24.85,24.95,24.02,24.32,19425752,0
+SNAP.US,D,20200925,000000,24.4,24.73,24.129,24.69,11036574,0
+SNAP.US,D,20200928,000000,25.35,25.84,25.21,25.74,19124429,0
+SNAP.US,D,20200929,000000,25.83,26.36,25.7701,25.99,15903014,0
+SNAP.US,D,20200930,000000,25.87,26.47,25.82,26.11,13109287,0
+SNAP.US,D,20201001,000000,26.28,27.02,26.19,26.78,17177430,0
+SNAP.US,D,20201002,000000,26.23,26.9879,26.13,26.64,14950584,0
+SNAP.US,D,20201005,000000,26.95,27.64,26.91,27.54,14193515,0
+SNAP.US,D,20201006,000000,27.5,27.79,26.51,26.73,14543928,0
+SNAP.US,D,20201007,000000,27.1,27.13,26.62,26.67,8622870,0
+SNAP.US,D,20201008,000000,27,27.1348,26.81,27.05,9753118,0
+SNAP.US,D,20201009,000000,27.16,27.47,26.895,27,10984734,0
+SNAP.US,D,20201012,000000,27.36,27.67,26.945,26.96,11117842,0
+SNAP.US,D,20201013,000000,27.27,27.38,26.91,27,11848957,0
+SNAP.US,D,20201014,000000,27.22,27.44,26.685,27.32,13559134,0
+SNAP.US,D,20201015,000000,27.05,28.1,26.88,28.06,18957019,0
+SNAP.US,D,20201016,000000,28.5,28.555,27.52,27.83,21636168,0
+SNAP.US,D,20201019,000000,28.25,29.08,28.25,28.66,31479309,0
+SNAP.US,D,20201020,000000,28.28,28.95,27.905,28.45,47067912,0
+SNAP.US,D,20201021,000000,34.97,38.89,34.52,36.5,254363125,0
+SNAP.US,D,20201022,000000,36.94,39.19,36.86,38.97,124632448,0
+SNAP.US,D,20201023,000000,39.43,43.19,39.17,43.17,206472869,0
+SNAP.US,D,20201026,000000,43.19,44.18,40.91,41.27,138808570,0
+SNAP.US,D,20201027,000000,41.55,42.34,40.8,41.54,63646871,0
+SNAP.US,D,20201028,000000,40.31,43.4,40.12,42.86,78827794,0
+SNAP.US,D,20201029,000000,43.3,43.6,41.51,42.22,38288044,0
+SNAP.US,D,20201030,000000,42.06,42.12,38.7901,39.39,52777589,0
+SNAP.US,D,20201102,000000,39.53,40.954,38.67,40.79,37493805,0
+SNAP.US,D,20201103,000000,40.7,41.69,40.35,41.17,22719781,0
+SNAP.US,D,20201104,000000,41.56,42.54,41.06,41.99,23314755,0
+SNAP.US,D,20201105,000000,42.2897,42.53,41.22,41.55,25087438,0
+SNAP.US,D,20201106,000000,41.68,45.6,41.14,45.38,45874563,0
+SNAP.US,D,20201109,000000,43.2,44.53,41.09,41.1,35135792,0
+SNAP.US,D,20201110,000000,40.67,40.68,37.35,38.54,42098245,0
+SNAP.US,D,20201111,000000,39.59,40.1475,38.34,38.46,31819418,0
+SNAP.US,D,20201112,000000,39.52,41.799,39.15,40.3,36542232,0
+SNAP.US,D,20201113,000000,40.45,40.96,39.24,40.43,18618501,0
+SNAP.US,D,20201116,000000,39.03,41.31,38.7,39.08,27157169,0
+SNAP.US,D,20201117,000000,39.01,39.765,38.51,39.27,25704928,0
+SNAP.US,D,20201118,000000,39.31,40.98,39.19,40.63,18370840,0
+SNAP.US,D,20201119,000000,40.6,42.42,39.96,42.29,28472658,0
+SNAP.US,D,20201120,000000,42.62,44.32,42.22,44.29,28635846,0
+SNAP.US,D,20201123,000000,47.1,47.27,45.11,45.26,37072544,0
+SNAP.US,D,20201124,000000,45.6,45.69,43.3618,44.29,24445736,0
+SNAP.US,D,20201125,000000,44.12,45.69,43.7,45.56,17817623,0
+SNAP.US,D,20201127,000000,45.82,46.34,45.17,46.03,7690656,0
+SNAP.US,D,20201130,000000,46.02,46.25,43.26,44.42,18893279,0
+SNAP.US,D,20201201,000000,44.9,45.2,43.38,44.5,17089787,0
+SNAP.US,D,20201202,000000,44.43,47.5,43.53,47.49,24355687,0
+SNAP.US,D,20201203,000000,47.05,48.6,46.2219,47.95,21367555,0
+SNAP.US,D,20201204,000000,47.99,48.6,47.4,48.1,13089388,0
+SNAP.US,D,20201207,000000,48,49.65,47.8,49.45,18751651,0
+SNAP.US,D,20201208,000000,49.33,50.43,49.18,50,12436449,0
+SNAP.US,D,20201209,000000,50,50.977,48.46,49.15,18335361,0
+SNAP.US,D,20201210,000000,48.85,53.265,48.6,53.19,31519625,0
+SNAP.US,D,20201211,000000,52.88,53.85,51.88,53.33,26837740,0
+SNAP.US,D,20201214,000000,53.68,53.73,51.2775,51.6,18931196,0
+SNAP.US,D,20201215,000000,51.79,52.6545,51.13,51.35,14553256,0
+SNAP.US,D,20201216,000000,52.11,52.52,50.29,51.65,27167733,0
+SNAP.US,D,20201217,000000,52.56,54.71,51.9,53.25,25356112,0
+SNAP.US,D,20201218,000000,53.56,54.29,52.42,52.99,24450166,0
+SNAP.US,D,20201221,000000,52.38,53.24,51.86,52.36,10785219,0
+SNAP.US,D,20201222,000000,52.59,53.305,50.8,52.09,16253269,0
+SNAP.US,D,20201223,000000,52.14,53.79,51.5,51.74,12929281,0
+SNAP.US,D,20201224,000000,51.92,51.98,49.88,50.15,9450369,0
+SNAP.US,D,20201228,000000,50.77,50.83,47.82,48.26,13711156,0
+SNAP.US,D,20201229,000000,51.48,53.78,50.46,51.23,49966075,0
+SNAP.US,D,20201230,000000,51.37,51.83,49.32,49.35,17746242,0
+SNAP.US,D,20201231,000000,49.5,50.45,49.03,50.07,15597018,0
+SNAP.US,D,20210104,000000,50.44,50.7,48.099,49.59,18844890,0
+SNAP.US,D,20210105,000000,49.35,50.64,49.26,50.31,8863435,0
+SNAP.US,D,20210106,000000,49.11,51.08,48.47,49.82,15054123,0
+SNAP.US,D,20210107,000000,50.35,53.82,50.35,52.44,20559787,0
+SNAP.US,D,20210108,000000,53.43,53.68,52.18,52.73,11944201,0
+SNAP.US,D,20210111,000000,51.86,55.79,51.09,54.38,17815978,0
+SNAP.US,D,20210112,000000,55.22,56.65,54.25,56.45,19234840,0
+SNAP.US,D,20210113,000000,56.75,57.39,53.43,53.43,14848196,0
+SNAP.US,D,20210114,000000,53.3,54.435,48.71,49.03,31962674,0
+SNAP.US,D,20210115,000000,50.7,51.07,49.05,50.31,22625728,0
+SNAP.US,D,20210119,000000,51.34,51.49,49.12,50.39,21063908,0
+SNAP.US,D,20210120,000000,50.61,52.23,49.95,52.2,15595052,0
+SNAP.US,D,20210121,000000,53.96,54.8482,53.01,54.4,19747398,0
+SNAP.US,D,20210122,000000,53.9,54.43,53.15,53.57,16258705,0
+SNAP.US,D,20210125,000000,54.8984,55.3399,50.91,53.65,14822811,0
+SNAP.US,D,20210126,000000,54.12,54.44,52.4,53.29,13339968,0
+SNAP.US,D,20210127,000000,51.76,52.15,48.14,48.95,24099059,0
+SNAP.US,D,20210128,000000,50.81,54.78,50.28,53.13,25526693,0
+SNAP.US,D,20210129,000000,52.6,53.31,50.76,52.94,15104844,0
+SNAP.US,D,20210201,000000,54,56.91,52.9,56.85,21208787,0
+SNAP.US,D,20210202,000000,57.35,59.41,56.95,58.87,18725907,0
+SNAP.US,D,20210203,000000,60.35,60.52,57.9001,59.26,22390867,0
+SNAP.US,D,20210204,000000,60.13,60.33,58.31,58.31,32019178,0
+SNAP.US,D,20210205,000000,56.39,64.44,55.51,63.64,85645975,0
+SNAP.US,D,20210208,000000,63.34,63.78,61.4,63.78,28520453,0
+SNAP.US,D,20210209,000000,63.16,65.32,62.33,62.8,17318198,0
+SNAP.US,D,20210210,000000,63.43,63.78,61.05,62.6,10264579,0
+SNAP.US,D,20210211,000000,63.94,65.42,61.72,62.23,16315103,0
+SNAP.US,D,20210212,000000,62.06,63.29,60.88,61.97,11618117,0
+SNAP.US,D,20210216,000000,62.28,64.29,61.18,62.81,18670989,0
+SNAP.US,D,20210217,000000,62.0303,63.22,61.07,62.72,14343039,0
+SNAP.US,D,20210218,000000,61.98,64,61.4,62.87,12937375,0
+SNAP.US,D,20210219,000000,63.92,65.79,63.73,65.52,24490634,0
+SNAP.US,D,20210222,000000,66.35,67.5,63.08,63.41,22511630,0
+SNAP.US,D,20210223,000000,61.05,72.95,56.83,70.45,76106349,0
+SNAP.US,D,20210224,000000,70.91,73.59,68.505,69.47,40732260,0
+SNAP.US,D,20210225,000000,69.4,70.9,62.71,63.26,25413627,0
+SNAP.US,D,20210226,000000,64.86,66.32,62,65.66,29438356,0
+SNAP.US,D,20210301,000000,66.93,67.7,63.32,66.67,22141104,0
+SNAP.US,D,20210302,000000,67,68.88,64.2,64.51,18762167,0
+SNAP.US,D,20210303,000000,64.52,64.7,58.9296,60.02,22914637,0
+SNAP.US,D,20210304,000000,60.01,61.08,55.93,57.71,25453765,0
+SNAP.US,D,20210305,000000,57.9,57.95,51.32,57.43,28930653,0
+SNAP.US,D,20210308,000000,57.8,58.57,52,52.89,26807593,0
+SNAP.US,D,20210309,000000,55.41,57.29,54.51,56.3,20760998,0
+SNAP.US,D,20210310,000000,57.41,58.43,55.01,55.07,19773747,0
+SNAP.US,D,20210311,000000,56.75,59.97,56.25,59.62,22780037,0
+SNAP.US,D,20210312,000000,58.33,64.36,57.0863,62.69,23441313,0
+SNAP.US,D,20210315,000000,62.495,63.97,61.39,63.74,16843782,0
+SNAP.US,D,20210316,000000,64.4,65.13,60.92,62.23,18260210,0
+SNAP.US,D,20210317,000000,60.82,64.3,59.58,63.95,17473592,0
+SNAP.US,D,20210318,000000,63.17,63.23,58.22,58.49,22571182,0
+SNAP.US,D,20210319,000000,58.65,59.4,57.42,58.36,20748641,0
+SNAP.US,D,20210322,000000,57.19,58.69,54.6001,58.16,27575401,0
+SNAP.US,D,20210323,000000,58.1,58.19,55.205,55.26,17510715,0
+SNAP.US,D,20210324,000000,55.7,56.36,49.51,50.51,25471886,0
+SNAP.US,D,20210325,000000,49.27,51.75,48.32,51.41,21692137,0
+SNAP.US,D,20210326,000000,51.5,51.85,49.86,51.6,15199558,0
+SNAP.US,D,20210329,000000,51.01,51.75,48.9,49.57,17896523,0
+SNAP.US,D,20210330,000000,49.07,50.57,47.92,49.61,17599927,0
+SNAP.US,D,20210331,000000,50.57,53.2948,49.97,52.29,26444605,0
+SNAP.US,D,20210401,000000,53.69,54.72,53.35,54.49,16155755,0
+SNAP.US,D,20210405,000000,55.18,55.28,52.69,54.11,12737412,0
+SNAP.US,D,20210406,000000,56.78,58.13,55.97,56.88,27868853,0
+SNAP.US,D,20210407,000000,57.12,61.13,56.9,60.23,38682305,0
+SNAP.US,D,20210408,000000,61.04,63.21,60.53,63.2,28898742,0
+SNAP.US,D,20210409,000000,62.68,64.07,62.15,63.27,17271031,0
+SNAP.US,D,20210412,000000,62.81,63.32,60.92,62.44,11311883,0
+SNAP.US,D,20210413,000000,63.48,63.64,61.46,62.44,8829211,0
+SNAP.US,D,20210414,000000,64.01,65.86,61.73,62.01,20883219,0
+SNAP.US,D,20210415,000000,62.51,64.77,61.61,63.89,15303265,0
+SNAP.US,D,20210416,000000,63.72,63.785,60.11,61.25,19777877,0
+SNAP.US,D,20210419,000000,60.47,60.63,58.12,60.44,17192899,0
+SNAP.US,D,20210420,000000,59.69,59.91,57.12,58.49,18048091,0
+SNAP.US,D,20210421,000000,57.65,59.09,56.7,58.3,13115968,0
+SNAP.US,D,20210422,000000,59.11,59.25,56.3933,57.05,30856639,0
+SNAP.US,D,20210423,000000,62.01,63.2,57.32,61.3,104579365,0
+SNAP.US,D,20210426,000000,60.97,61.44,58.58,60.02,38422231,0
+SNAP.US,D,20210427,000000,58.73,62.75,58.36,60.51,65967715,0
+SNAP.US,D,20210428,000000,59.85,62.14,57.86,62.04,42222800,0
+SNAP.US,D,20210429,000000,62.52,64.25,60.58,62.28,37436587,0
+SNAP.US,D,20210430,000000,60.86,63.39,60.83,61.82,25053887,0
+SNAP.US,D,20210503,000000,62.04,62.84,58.64,59.17,22347083,0
+SNAP.US,D,20210504,000000,57.95,58.11,53.09,55.78,40725701,0
+SNAP.US,D,20210505,000000,56.75,56.75,53.8301,54.07,10143944,0
+SNAP.US,D,20210506,000000,53.33,54.06,51.47,52.59,25201514,0
+SNAP.US,D,20210507,000000,53.84,55.46,53.54,54.7,20012342,0
+SNAP.US,D,20210510,000000,53.18,53.2,50.4,52.14,23674490,0
+SNAP.US,D,20210511,000000,50.61,53.65,50.14,53.29,21201513,0
+SNAP.US,D,20210512,000000,52.2,53.15,50.7,51.56,18791573,0
+SNAP.US,D,20210513,000000,52.01,52.7,49.895,50.96,13140965,0
+SNAP.US,D,20210514,000000,51.36,53.43,51.25,52.99,11479092,0
+SNAP.US,D,20210517,000000,52.66,54.06,51.64,53.91,14408459,0
+SNAP.US,D,20210518,000000,54.17,55.59,53.35,53.36,14819596,0
+SNAP.US,D,20210519,000000,51.61,54.2501,51.1582,53.91,12949173,0
+SNAP.US,D,20210520,000000,54.25,57.37,54.09,57.07,24206487,0
+SNAP.US,D,20210521,000000,57.21,58.1966,56.17,56.61,19871168,0
+SNAP.US,D,20210524,000000,57.35,60.82,57.15,60.12,18676607,0
+SNAP.US,D,20210525,000000,60.42,60.7848,59.01,59.15,11633497,0
+SNAP.US,D,20210526,000000,59.97,61.37,59.7,60.59,13851985,0
+SNAP.US,D,20210527,000000,60.3,61.28,59.5301,61.07,11570845,0
+SNAP.US,D,20210528,000000,61.075,62.65,61.075,62.12,11239184,0
+SNAP.US,D,20210601,000000,62.9,63.84,61.86,63.69,18210055,0
+SNAP.US,D,20210602,000000,62.76,63.69,61.13,62.79,16490782,0
+SNAP.US,D,20210603,000000,61.78,62.055,59.88,60.6,15009068,0
+SNAP.US,D,20210604,000000,61,61.555,60.43,61,11817681,0
+SNAP.US,D,20210607,000000,60.99,61.57,59.71,61.37,9017128,0
+SNAP.US,D,20210608,000000,61.7,62.12,59.26,60.15,13150076,0
+SNAP.US,D,20210609,000000,60.53,62.86,59.98,61.77,16440647,0
+SNAP.US,D,20210610,000000,61.2,62.75,60.8,62.63,10696915,0
+SNAP.US,D,20210611,000000,62.95,65.07,62.33,64.09,22211220,0
+SNAP.US,D,20210614,000000,64.56,65.66,63.23,63.57,14734594,0
+SNAP.US,D,20210615,000000,63.06,63.39,62.06,62.28,11037462,0
+SNAP.US,D,20210616,000000,62.41,63.29,59.44,60.2,18611837,0
+SNAP.US,D,20210617,000000,59.63,63.06,59.62,62.29,12760387,0
+SNAP.US,D,20210618,000000,61.8,64.6299,61.65,63.17,19813146,0
+SNAP.US,D,20210621,000000,63.06,64.12,61.11,63.6,11216790,0
+SNAP.US,D,20210622,000000,63.62,64.59,62.28,62.93,13034309,0
+SNAP.US,D,20210623,000000,63.2,67.07,63.1,66.35,25658723,0
+SNAP.US,D,20210624,000000,67.94,69.35,66.66,67.65,27664085,0
+SNAP.US,D,20210625,000000,68.11,68.52,66.68,67.67,11112489,0
+SNAP.US,D,20210628,000000,67.76,67.9,65.76,66.22,13671602,0
+SNAP.US,D,20210629,000000,66.52,68.1668,66.14,67.57,10093728,0
+SNAP.US,D,20210630,000000,66.85,68.83,66.6,68.14,11060113,0
+SNAP.US,D,20210701,000000,68.58,69.29,66.68,67.66,14710450,0
+SNAP.US,D,20210702,000000,68.12,69.035,67.6842,68.49,10762022,0
+SNAP.US,D,20210706,000000,69.685,70.24,68.13,69.06,16369267,0
+SNAP.US,D,20210707,000000,69.61,69.94,65.1,65.13,17460301,0
+SNAP.US,D,20210708,000000,62.92,64.3875,61.6,61.96,17680880,0
+SNAP.US,D,20210709,000000,62.5,65.89,62.43,65.81,17119701,0
+SNAP.US,D,20210712,000000,65.9,66.25,64.24,64.79,8624006,0
+SNAP.US,D,20210713,000000,64.75,65.47,63.42,63.95,9182042,0
+SNAP.US,D,20210714,000000,64.51,64.81,62.08,62.47,11786337,0
+SNAP.US,D,20210715,000000,61.64,62.63,59.75,60.5,14524496,0
+SNAP.US,D,20210716,000000,61.215,62.26,58.26,59.31,22747548,0
+SNAP.US,D,20210719,000000,57.88,60.32,57.48,59.58,13686692,0
+SNAP.US,D,20210720,000000,60.59,63.06,59.23,62.33,16588678,0
+SNAP.US,D,20210721,000000,62.09,63.64,61.82,63.39,11132551,0
+SNAP.US,D,20210722,000000,62.82,63.74,61.8101,62.97,28021786,0
+SNAP.US,D,20210723,000000,74.14,79.18,74,77.97,116232820,0
+SNAP.US,D,20210726,000000,77.24,78.74,74.27,76.32,50598499,0
+SNAP.US,D,20210727,000000,75.56,76.95,71.83,73.97,33077179,0
+SNAP.US,D,20210728,000000,74.5,76.61,72.63,76.16,20878526,0
+SNAP.US,D,20210729,000000,75.88,77.38,74.71,74.92,15786203,0
+SNAP.US,D,20210730,000000,74.01,75.87,73.62,74.42,16173674,0
+SNAP.US,D,20210802,000000,74.3,75.35,73.29,73.5,10369496,0
+SNAP.US,D,20210803,000000,73.86,75.6888,71.87,73.38,17770519,0
+SNAP.US,D,20210804,000000,73,77.35,72.38,76.9,19408645,0
+SNAP.US,D,20210805,000000,75.82,78.11,74.55,77.32,17293982,0
+SNAP.US,D,20210806,000000,76.39,78.55,75.6,75.98,10733583,0
+SNAP.US,D,20210809,000000,75.7,78.28,74.79,78.15,12418954,0
+SNAP.US,D,20210810,000000,78.35,80.85,75.5,75.8,19735544,0
+SNAP.US,D,20210811,000000,76.41,77.78,75.67,76.53,10099145,0
+SNAP.US,D,20210812,000000,76.38,76.88,75.01,75.26,8038462,0
+SNAP.US,D,20210813,000000,75.29,75.85,74.0601,74.62,7148855,0
+SNAP.US,D,20210816,000000,74.03,74.79,69.9,72.44,19358106,0
+SNAP.US,D,20210817,000000,71.09,72.61,70.05,71.81,12077439,0
+SNAP.US,D,20210818,000000,71.29,73.38,71,71.96,8067627,0
+SNAP.US,D,20210819,000000,70.5,72.545,70.4,70.86,8874468,0
+SNAP.US,D,20210820,000000,71.2,72.9699,70.8,72.72,8615044,0
+SNAP.US,D,20210823,000000,74.01,75.93,73.67,75.5,11055928,0
+SNAP.US,D,20210824,000000,75.82,76.37,73.72,74.63,9663823,0
+SNAP.US,D,20210825,000000,74.31,74.976,73.49,74.69,7901376,0
+SNAP.US,D,20210826,000000,74.72,74.95,71.512,71.61,19872363,0
+SNAP.US,D,20210827,000000,72.18,73.88,71.66,73.12,10123753,0
+SNAP.US,D,20210830,000000,73.3,75,71.78,74.51,8825255,0
+SNAP.US,D,20210831,000000,74.86,77.88,74.1,76.11,18475208,0
+SNAP.US,D,20210901,000000,75.98,77.25,73.69,74.17,15642339,0
+SNAP.US,D,20210902,000000,74.6,76.2,73.6,73.92,12180175,0
+SNAP.US,D,20210903,000000,73.92,75.47,72.93,75.08,9241093,0
+SNAP.US,D,20210907,000000,75.83,76.84,74.052,76.49,11741251,0
+SNAP.US,D,20210908,000000,76.22,76.7,73.23,74.13,11538930,0
+SNAP.US,D,20210909,000000,74.11,75.6656,73.54,74.62,10564282,0
+SNAP.US,D,20210910,000000,75.25,75.99,74.275,74.5,9219246,0
+SNAP.US,D,20210913,000000,75.61,75.61,69.82,71.26,19913384,0
+SNAP.US,D,20210914,000000,71.63,72.79,70.81,71.31,11082990,0
+SNAP.US,D,20210915,000000,71.33,73.62,70.37,73.62,10890142,0
+SNAP.US,D,20210916,000000,73.29,73.41,71.52,72.48,16878499,0
+SNAP.US,D,20210917,000000,72.42,75.63,72.4,74.76,20939332,0
+SNAP.US,D,20210920,000000,72.375,73.14,70.109,71.73,13834883,0
+SNAP.US,D,20210921,000000,72.76,76.37,72.6,76.09,18129598,0
+SNAP.US,D,20210922,000000,74.37,79.64,74.02,78.6,26999240,0
+SNAP.US,D,20210923,000000,78.97,80.1,77.46,79.37,20944593,0
+SNAP.US,D,20210924,000000,78.94,83.34,78.11,83.11,29039000,0
+SNAP.US,D,20210927,000000,82,82.61,79.32,80.08,18493258,0
+SNAP.US,D,20210928,000000,78.54,79.41,73.89,74.42,23531889,0
+SNAP.US,D,20210929,000000,75.3,76.09,71.56,71.76,18633723,0
+SNAP.US,D,20210930,000000,72.92,75.2473,72.24,73.87,17174750,0
+SNAP.US,D,20211001,000000,74.82,75.89,73.44,75.25,11689733,0
+SNAP.US,D,20211004,000000,74.03,74.2,69.97,71.23,18142552,0
+SNAP.US,D,20211005,000000,72.18,73.91,71.79,73.41,11896491,0
+SNAP.US,D,20211006,000000,72.37,74.5,71.32,73.13,10927331,0
+SNAP.US,D,20211007,000000,74.36,77.41,74.1,76.28,15547412,0
+SNAP.US,D,20211008,000000,76.91,77.41,74.74,75,8909211,0
+SNAP.US,D,20211011,000000,74.65,75.5999,73.5,73.53,8990840,0
+SNAP.US,D,20211012,000000,74.12,75.98,73.53,75.26,13691128,0
+SNAP.US,D,20211013,000000,76.15,76.3094,74.3,74.95,9998856,0
+SNAP.US,D,20211014,000000,77.06,77.23,75.725,76.64,12957113,0
+SNAP.US,D,20211015,000000,76.81,78.735,75.87,77.34,20414437,0
+SNAP.US,D,20211018,000000,78.6,79.3,72.61,75.8,33053931,0
+SNAP.US,D,20211019,000000,75.12,78.1799,73.9,76.43,18720652,0
+SNAP.US,D,20211020,000000,76.57,77.52,74.6704,75.65,15739326,0
+SNAP.US,D,20211021,000000,74.81,75.95,73.89,75.11,44450944,0
+SNAP.US,D,20211022,000000,58.75,60.78,55.03,55.14,153827453,0
+SNAP.US,D,20211025,000000,55.96,56.15,53.77,54.5,62506785,0
+SNAP.US,D,20211026,000000,55.24,57.18,54.88,55.39,52905745,0
+SNAP.US,D,20211027,000000,55.05,55.23,51.66,52.02,52581304,0
+SNAP.US,D,20211028,000000,52.68,54.96,51.99,54.39,34748751,0
+SNAP.US,D,20211029,000000,53.97,53.99,52.21,52.58,32465494,0
+SNAP.US,D,20211101,000000,52.99,54.11,52.25,53.98,22666653,0
+SNAP.US,D,20211102,000000,53.57,53.66,51.865,52.2,24120388,0
+SNAP.US,D,20211103,000000,51.95,52.97,51.47,52.94,16319258,0
+SNAP.US,D,20211104,000000,53.08,53.38,51.76,52.26,16371717,0
+SNAP.US,D,20211105,000000,52.15,53.57,52.07,53.17,17458733,0
+SNAP.US,D,20211108,000000,53.36,55.13,52.85,54.9,20154579,0
+SNAP.US,D,20211109,000000,55.295,55.65,54.2,54.82,12489032,0
+SNAP.US,D,20211110,000000,53.91,54.1699,52.02,52.88,14812395,0
+SNAP.US,D,20211111,000000,53.46,54.59,53.2,53.29,13322031,0
+SNAP.US,D,20211112,000000,53.82,54.07,52.82,53.7,12972455,0
+SNAP.US,D,20211115,000000,54.14,57.14,54.12,55.53,22192030,0
+SNAP.US,D,20211116,000000,55.78,55.81,53.665,55.11,20754570,0
+SNAP.US,D,20211117,000000,54.45,55.668,53.86,54.56,15005304,0
+SNAP.US,D,20211118,000000,54.51,54.77,52.55,53.47,13069935,0
+SNAP.US,D,20211119,000000,53.93,53.93,50.76,51.32,18095040,0
+SNAP.US,D,20211122,000000,51.52,51.52,47.46,49.26,34273736,0
+SNAP.US,D,20211123,000000,48.57,51.03,47.86,50.67,21262514,0
+SNAP.US,D,20211124,000000,49,50.27,48.8,49.66,14813863,0
+SNAP.US,D,20211126,000000,48.77,50.25,48.57,49.76,10487273,0
+SNAP.US,D,20211129,000000,51.1,51.12,48.48,48.85,16171014,0
+SNAP.US,D,20211130,000000,48.78,49.4,46.3,47.61,25772952,0
+SNAP.US,D,20211201,000000,49.13,50.98,46.8,47.26,28552840,0
+SNAP.US,D,20211202,000000,47.24,48.29,46.51,47.91,14418111,0
+SNAP.US,D,20211203,000000,47.77,48.67,45.46,46.79,19611005,0
+SNAP.US,D,20211206,000000,46.21,48.325,44.92,47.92,15738486,0
+SNAP.US,D,20211207,000000,49.375,51.68,49.29,50.4,20782630,0
+SNAP.US,D,20211208,000000,50.62,54.835,50.2,53.42,26768002,0
+SNAP.US,D,20211209,000000,52.79,54.89,52.11,52.36,19408129,0
+SNAP.US,D,20211210,000000,52.63,53.31,50.055,50.82,13416881,0
+SNAP.US,D,20211213,000000,50.32,50.44,46.46,48.14,21235131,0
+SNAP.US,D,20211214,000000,47.6,48.315,46.38,46.85,16496647,0
+SNAP.US,D,20211215,000000,46.35,46.67,44.0769,46.41,23804756,0
+SNAP.US,D,20211216,000000,47.41,48.02,44.07,44.7,21512159,0
+SNAP.US,D,20211217,000000,43.64,45.89,42.96,45.29,23105432,0
+SNAP.US,D,20211220,000000,44.22,45.15,43.38,44.42,12921554,0
+SNAP.US,D,20211221,000000,44.89,46.2,43.9,46.1,15203212,0
+SNAP.US,D,20211222,000000,45.985,47.21,45.46,46.77,12055007,0
+SNAP.US,D,20211223,000000,47.35,49.07,45.96,48.68,18546369,0
+SNAP.US,D,20211227,000000,48.45,49.25,48.02,48.64,8163934,0
+SNAP.US,D,20211228,000000,48.5,49.23,47.4301,47.71,8991657,0
+SNAP.US,D,20211229,000000,47.595,47.92,46.56,47.06,7693696,0
+SNAP.US,D,20211230,000000,46.81,48.74,46.81,48.03,10170150,0
+SNAP.US,D,20211231,000000,47.8,48.45,47.01,47.03,8310743,0
+SNAP.US,D,20220103,000000,47.63,47.71,45.99,46.59,7940701,0
+SNAP.US,D,20220104,000000,46.85,46.99,42.46,44.03,26659092,0
+SNAP.US,D,20220105,000000,43.5,44.49,41.01,41.33,22163322,0
+SNAP.US,D,20220106,000000,41.25,42.43,39.82,41.68,17882280,0
+SNAP.US,D,20220107,000000,41.54,43.28,41.05,41.36,15715932,0
+SNAP.US,D,20220110,000000,40.74,41.775,38.51,41.71,20895913,0
+SNAP.US,D,20220111,000000,42.06,43.72,41.78,43.31,17386614,0
+SNAP.US,D,20220112,000000,43.81,44.34,42.06,42.73,12637515,0
+SNAP.US,D,20220113,000000,40.64,41.46,38.26,38.38,32180462,0
+SNAP.US,D,20220114,000000,37.72,38.33,36.56,38.04,25556054,0
+SNAP.US,D,20220118,000000,36.98,36.985,35.62,35.7,37050284,0
+SNAP.US,D,20220119,000000,36.03,36.48,34.76,35.05,23941977,0
+SNAP.US,D,20220120,000000,35.8,37.105,34.915,34.99,21672724,0
+SNAP.US,D,20220121,000000,34,34.62,32,32.12,37648406,0
+SNAP.US,D,20220124,000000,30.16,31.81,28.02,31.8,46611189,0
+SNAP.US,D,20220125,000000,31.01,32.09,30.085,30.66,26893818,0
+SNAP.US,D,20220126,000000,31.38,31.91,28.16,28.63,35467302,0
+SNAP.US,D,20220127,000000,29.63,30.67,28.17,28.3,35331878,0
+SNAP.US,D,20220128,000000,28.63,30.48,28.13,30.42,28380470,0
+SNAP.US,D,20220131,000000,30.65,32.63,30.65,32.54,25872919,0
+SNAP.US,D,20220201,000000,34.13,34.2,32.21,33.66,28108855,0
+SNAP.US,D,20220202,000000,34.15,34.245,31.73,32.07,41654631,0
+SNAP.US,D,20220203,000000,25.74,26.49,24.32,24.5,149336033,0
+SNAP.US,D,20220204,000000,35.27,40.65,34.1,38.91,308602514,0
+SNAP.US,D,20220207,000000,38.51,39.5899,37.52,37.88,96743332,0
+SNAP.US,D,20220208,000000,35.51,37.76,34.87,37.56,85621130,0
+SNAP.US,D,20220209,000000,37.74,40.33,37.11,40.28,67166842,0
+SNAP.US,D,20220210,000000,38.51,41.97,38.505,40.62,65264309,0
+SNAP.US,D,20220211,000000,40.38,41.97,39.07,39.49,42826896,0
+SNAP.US,D,20220214,000000,39.96,41.89,39.5,39.62,37579849,0
+SNAP.US,D,20220215,000000,40.16,41.46,39.94,41.43,26091583,0
+SNAP.US,D,20220216,000000,38.96,40.6,38.96,40.01,35643451,0
+SNAP.US,D,20220217,000000,40.45,40.82,39.17,39.45,24624407,0
+SNAP.US,D,20220218,000000,39.61,40.4,37.94,38.01,23064203,0
+SNAP.US,D,20220222,000000,37.75,38.47,36.37,36.87,25433105,0
+SNAP.US,D,20220223,000000,37.19,38.15,36.16,36.98,24429892,0
+SNAP.US,D,20220224,000000,34.95,39.05,34.95,38.83,26703639,0
+SNAP.US,D,20220225,000000,38.84,39.565,38.1,39.15,19173456,0
+SNAP.US,D,20220228,000000,39.49,40.96,38.84,39.94,23393049,0
+SNAP.US,D,20220301,000000,39.81,41.32,37.46,37.84,28341883,0
+SNAP.US,D,20220302,000000,38.12,38.12,35.75,37.37,30985498,0
+SNAP.US,D,20220303,000000,37.3,37.42,35.01,35.66,23087657,0
+SNAP.US,D,20220304,000000,36.39,36.72,32.89,33.09,22236855,0
+SNAP.US,D,20220307,000000,33.15,33.34,30.19,30.22,32356665,0
+SNAP.US,D,20220308,000000,30.01,32.72,29.58,31.22,28109575,0
+SNAP.US,D,20220309,000000,32,34.23,31.78,33.68,26986366,0
+SNAP.US,D,20220310,000000,32.75,32.76,31.06,31.74,21145733,0
+SNAP.US,D,20220311,000000,32.38,32.41,29.745,30.05,23181898,0
+SNAP.US,D,20220314,000000,29.53,30.14,27.67,28,32917781,0
+SNAP.US,D,20220315,000000,28.85,30.158,28.576,29.58,38242691,0
+SNAP.US,D,20220316,000000,30.86,32.62,30.23,32.56,34041892,0
+SNAP.US,D,20220317,000000,31.17,34.32,30.92,33.97,25439800,0
+SNAP.US,D,20220318,000000,33.21,36.03,33.02,36,28400235,0
+SNAP.US,D,20220321,000000,35.49,35.77,34.2,35.17,19114701,0
+SNAP.US,D,20220322,000000,35.1999,36.9199,34.97,36.24,24395069,0
+SNAP.US,D,20220323,000000,35.69,37.19,35.12,35.88,16911442,0
+SNAP.US,D,20220324,000000,36.21,37.07,35.18,37.05,16601222,0
+SNAP.US,D,20220325,000000,37.05,37.25,34.75,35.4,22761575,0
+SNAP.US,D,20220328,000000,35.21,36.62,34.8601,36.23,15152394,0
+SNAP.US,D,20220329,000000,36.73,38.27,36.33,37.87,18989220,0
+SNAP.US,D,20220330,000000,37.55,38.3,36.5,36.84,16516153,0
+SNAP.US,D,20220331,000000,36.75,36.87,35.765,35.99,15777676,0
+SNAP.US,D,20220401,000000,36.2,38.6,36.2,37.39,25281479,0
+SNAP.US,D,20220404,000000,38.25,39.57,37.37,39.34,25413308,0
+SNAP.US,D,20220405,000000,39.5,39.8,37.82,38.25,22261211,0
+SNAP.US,D,20220406,000000,37.37,37.74,35.6399,36.47,21554039,0
+SNAP.US,D,20220407,000000,36.39,37.3,34.58,36.25,21490374,0
+SNAP.US,D,20220408,000000,35.88,36.83,35.41,35.67,21718400,0
+SNAP.US,D,20220411,000000,34.65,35.75,34.053,34.4,20890421,0
+SNAP.US,D,20220412,000000,34.72,35.95,33.19,33.57,19538493,0
+SNAP.US,D,20220413,000000,33.66,34.92,33.3401,34.68,18160843,0
+SNAP.US,D,20220414,000000,35.35,35.39,33.17,33.19,17741879,0
+SNAP.US,D,20220418,000000,33.19,33.35,31.6,32.64,22468142,0
+SNAP.US,D,20220419,000000,32.37,34.24,32.32,33.63,29558193,0
+SNAP.US,D,20220420,000000,32.93,33.18,30.7,30.76,38448259,0
+SNAP.US,D,20220421,000000,31.365,31.75,28.755,29.42,69311466,0
+SNAP.US,D,20220422,000000,28.67,31.21,28.56,29.76,77506114,0
+SNAP.US,D,20220425,000000,29.28,30.79,28.91,29.91,42647811,0
+SNAP.US,D,20220426,000000,29.52,29.72,28.15,28.69,34701794,0
+SNAP.US,D,20220427,000000,27.97,28.99,26.56,27.09,40794882,0
+SNAP.US,D,20220428,000000,27.91,28.96,26.44,28.81,44665167,0
+SNAP.US,D,20220429,000000,29.07,30.37,28.4,28.46,39033210,0
+SNAP.US,D,20220502,000000,28.26,29.54,28.06,29.52,23474655,0
+SNAP.US,D,20220503,000000,29.41,29.73,28.475,28.93,24795148,0
+SNAP.US,D,20220504,000000,28.85,30.19,27.195,30.16,30175397,0
+SNAP.US,D,20220505,000000,29.65,29.65,26.94,27.27,27858951,0
+SNAP.US,D,20220506,000000,27.11,27.2,24.81,24.92,31983176,0
+SNAP.US,D,20220509,000000,24.98,25.12,23.18,23.39,31604518,0
+SNAP.US,D,20220510,000000,24.01,24.09,22,22.89,36436143,0
+SNAP.US,D,20220511,000000,22.81,23.875,21.7,21.84,35183395,0
+SNAP.US,D,20220512,000000,21.54,23.795,20.95,22.77,37016198,0
+SNAP.US,D,20220513,000000,23.32,24.8,23.2,24.75,35684662,0
+SNAP.US,D,20220516,000000,24.2,24.7,23.34,23.42,25171875,0
+SNAP.US,D,20220517,000000,24.085,24.705,23.33,24.54,28440963,0
+SNAP.US,D,20220518,000000,24.05,24.754,22.645,22.73,29460386,0
+SNAP.US,D,20220519,000000,22.73,23.74,22.28,23.2,30700773,0
+SNAP.US,D,20220520,000000,23.59,24.155,22.295,23.26,29598707,0
+SNAP.US,D,20220523,000000,23.31,23.31,21.7103,22.47,43386343,0
+SNAP.US,D,20220524,000000,14.49,14.57,12.55,12.79,286479885,0
+SNAP.US,D,20220525,000000,12.91,14.57,12.86,14.16,162922328,0
+SNAP.US,D,20220526,000000,13.75,14.94,13.63,14.81,80386355,0
+SNAP.US,D,20220527,000000,14.85,15.635,14.61,15.58,66159067,0
+SNAP.US,D,20220531,000000,15.37,15.42,14.09,14.11,98324767,0
+SNAP.US,D,20220601,000000,14.11,14.71,13.48,13.93,80420417,0
+SNAP.US,D,20220602,000000,13.54,15.12,13.54,14.9,58590950,0
+SNAP.US,D,20220603,000000,14.59,14.87,14.2,14.49,34347365,0
+SNAP.US,D,20220606,000000,14.61,15.4,13.88,15.15,64278222,0
+SNAP.US,D,20220607,000000,14.81,15.48,14.7016,15.28,36646943,0
+SNAP.US,D,20220608,000000,15.4,15.87,15.14,15.17,36326099,0
+SNAP.US,D,20220609,000000,15.26,15.26,14.06,14.1,36966068,0
+SNAP.US,D,20220610,000000,13.83,13.97,13.15,13.28,42462490,0
+SNAP.US,D,20220613,000000,12.84,13.02,11.92,12.02,43722260,0
+SNAP.US,D,20220614,000000,12.08,12.52,11.9,11.91,40211395,0
+SNAP.US,D,20220615,000000,11.98,13.43,11.88,13.2,58398114,0
+SNAP.US,D,20220616,000000,12.65,12.781,12.14,12.22,38524997,0
+SNAP.US,D,20220617,000000,12.32,12.62,12.03,12.42,48608029,0
+SNAP.US,D,20220621,000000,12.48,13.24,12.32,12.85,37130617,0
+SNAP.US,D,20220622,000000,12.63,13.49,12.58,13.08,31299932,0
+SNAP.US,D,20220623,000000,13.16,14,13.03,13.94,32057848,0
+SNAP.US,D,20220624,000000,14.11,14.72,13.98,14.7,37302197,0
+SNAP.US,D,20220627,000000,15.11,15.28,14.38,14.56,29269383,0
+SNAP.US,D,20220628,000000,14.36,14.79,13.7,13.73,24445321,0
+SNAP.US,D,20220629,000000,13.76,13.98,13.355,13.96,25595757,0
+SNAP.US,D,20220630,000000,13.73,13.78,12.83,13.13,32767227,0
+SNAP.US,D,20220701,000000,13.18,13.46,12.8,13.17,23318902,0
+SNAP.US,D,20220705,000000,12.97,14.4,12.6574,14.38,28853186,0
+SNAP.US,D,20220706,000000,14.35,14.61,14.06,14.28,23266266,0
+SNAP.US,D,20220707,000000,14.4,15.115,14.28,15.1,25460942,0
+SNAP.US,D,20220708,000000,14.75,15.3,14.61,14.96,21290728,0
+SNAP.US,D,20220711,000000,14.59,14.84,14,14.06,21539726,0
+SNAP.US,D,20220712,000000,14.24,14.59,13.76,14.04,24850912,0
+SNAP.US,D,20220713,000000,13.74,14.245,13.42,13.83,24333666,0
+SNAP.US,D,20220714,000000,13.79,13.87,13.15,13.17,24256668,0
+SNAP.US,D,20220715,000000,13.5,14.09,13.45,13.65,38346822,0
+SNAP.US,D,20220718,000000,13.87,14.545,13.8,13.92,44254873,0
+SNAP.US,D,20220719,000000,13.97,14.22,13.46,14.15,34902354,0
+SNAP.US,D,20220720,000000,14.52,15.64,14.41,15.51,47768366,0
+SNAP.US,D,20220721,000000,15.54,16.545,15.47,16.35,116754651,0
+SNAP.US,D,20220722,000000,11.1,11.11,9.91,9.96,330993902,0
+SNAP.US,D,20220725,000000,9.73,10.13,9.66,9.95,137819174,0
+SNAP.US,D,20220726,000000,9.78,9.93,9.63,9.63,94591194,0
+SNAP.US,D,20220727,000000,9.71,9.84,9.38,9.55,120729262,0
+SNAP.US,D,20220728,000000,9.55,9.92,9.34,9.67,97531247,0
+SNAP.US,D,20220729,000000,9.67,9.93,9.4701,9.88,74531443,0
+SNAP.US,D,20220801,000000,9.81,9.82,9.5,9.54,50125564,0
+SNAP.US,D,20220802,000000,9.55,10.13,9.51,9.87,66355619,0
+SNAP.US,D,20220803,000000,9.92,10.49,9.92,10.32,61691372,0
+SNAP.US,D,20220804,000000,10.33,10.56,10.1,10.25,48277994,0
+SNAP.US,D,20220805,000000,10.08,10.35,9.98,10.18,37576023,0
+SNAP.US,D,20220808,000000,10.25,10.8,10.17,10.41,49276029,0
+SNAP.US,D,20220809,000000,10.24,10.295,10.02,10.16,33603602,0
+SNAP.US,D,20220810,000000,10.46,10.87,10.4,10.57,50989838,0
+SNAP.US,D,20220811,000000,10.84,11.8,10.82,11.11,67195966,0
+SNAP.US,D,20220812,000000,11.31,11.64,11.13,11.62,40840880,0
+SNAP.US,D,20220815,000000,11.61,12.388,11.56,12.24,63880269,0
+SNAP.US,D,20220816,000000,12.4,12.73,12,12.61,67364862,0
+SNAP.US,D,20220817,000000,12.25,12.32,11.64,12.09,69571330,0
+SNAP.US,D,20220818,000000,12.02,12.78,11.83,12.56,62750425,0
+SNAP.US,D,20220819,000000,12.2,12.255,11.51,11.56,46400993,0
+SNAP.US,D,20220822,000000,11.04,11.3499,10.89,11.01,41173220,0
+SNAP.US,D,20220823,000000,11.025,11.16,10.54,10.6,34913739,0
+SNAP.US,D,20220824,000000,10.68,11.02,10.63,10.86,27794619,0
+SNAP.US,D,20220825,000000,11.03,11.24,10.8,11.21,31252692,0
+SNAP.US,D,20220826,000000,11.23,11.34,10.56,10.67,35219519,0
+SNAP.US,D,20220829,000000,10.485,10.825,10.27,10.27,29417530,0
+SNAP.US,D,20220830,000000,10.43,10.59,9.85,10.01,59438159,0
+SNAP.US,D,20220831,000000,11.25,11.6,10.2,10.88,199520675,0
+SNAP.US,D,20220901,000000,10.94,11.67,10.78,11.64,80012360,0
+SNAP.US,D,20220902,000000,11.75,11.78,11.18,11.22,45734924,0
+SNAP.US,D,20220906,000000,11.27,11.28,10.67,10.77,38114756,0
+SNAP.US,D,20220907,000000,10.82,11.66,10.7,11.46,59443031,0
+SNAP.US,D,20220908,000000,11.32,12.68,11.31,12.53,84685247,0
+SNAP.US,D,20220909,000000,12.45,12.91,12.36,12.65,54653533,0
+SNAP.US,D,20220912,000000,12.69,12.94,12.44,12.65,32375101,0
+SNAP.US,D,20220913,000000,11.95,12.17,11.575,11.77,34931444,0
+SNAP.US,D,20220914,000000,11.66,11.7212,11.2701,11.52,32801202,0
+SNAP.US,D,20220915,000000,11.43,12.25,11.31,11.9,46012535,0
+SNAP.US,D,20220916,000000,11.7,11.7,11.27,11.3,42384869,0
+SNAP.US,D,20220919,000000,11.1301,11.41,10.9013,11.35,32212491,0
+SNAP.US,D,20220920,000000,11.19,11.38,11.01,11.12,25296260,0
+SNAP.US,D,20220921,000000,11.21,11.4883,10.835,10.85,30721603,0
+SNAP.US,D,20220922,000000,10.85,11,10.35,10.46,28336750,0
+SNAP.US,D,20220923,000000,10.32,10.555,10.15,10.32,24400260,0
+SNAP.US,D,20220926,000000,10.3,10.6,10.1,10.18,23510798,0
+SNAP.US,D,20220927,000000,10.36,10.73,10.19,10.45,22067405,0
+SNAP.US,D,20220928,000000,10.42,10.79,10.4,10.76,18536690,0
+SNAP.US,D,20220929,000000,10.54,10.61,10,10.19,22950026,0
+SNAP.US,D,20220930,000000,10.16,10.33,9.805,9.82,29121853,0
+SNAP.US,D,20221003,000000,9.96,10.03,9.42,9.98,27802799,0
+SNAP.US,D,20221004,000000,10.3,10.82,10.25,10.82,34439906,0
+SNAP.US,D,20221005,000000,10.85,11.22,10.57,11.2,28941995,0
+SNAP.US,D,20221006,000000,11.3,11.85,11.27,11.35,31833674,0
+SNAP.US,D,20221007,000000,10.98,11.08,10.505,10.66,22935497,0
+SNAP.US,D,20221010,000000,10.62,10.655,10.325,10.41,19463818,0
+SNAP.US,D,20221011,000000,10.37,10.6,9.83,10.31,32994231,0
+SNAP.US,D,20221012,000000,10.3,10.555,10.01,10.51,31567865,0
+SNAP.US,D,20221013,000000,10.08,10.65,9.63,10.58,40447910,0
+SNAP.US,D,20221014,000000,10.83,11.02,9.97,9.99,27528539,0
+SNAP.US,D,20221017,000000,10.28,10.88,10.27,10.59,40747298,0
+SNAP.US,D,20221018,000000,10.96,11.135,10.54,10.6,38453894,0
+SNAP.US,D,20221019,000000,10.82,11.395,10.66,10.86,52275628,0
+SNAP.US,D,20221020,000000,10.9,11.36,10.6201,10.79,125477838,0
+SNAP.US,D,20221021,000000,7.76,8.15,7.33,7.76,244675854,0
+SNAP.US,D,20221024,000000,7.58,8.57,7.49,8.31,161717547,0
+SNAP.US,D,20221025,000000,8.3,9.8,8.26,9.6,142016404,0
+SNAP.US,D,20221026,000000,9.3,10.04,9.26,9.58,104774021,0
+SNAP.US,D,20221027,000000,9.57,9.85,9.35,9.56,80703958,0
+SNAP.US,D,20221028,000000,9.65,10.1,9.6,10.08,54030304,0
+SNAP.US,D,20221031,000000,10.04,10.325,9.7,9.91,33479349,0
+SNAP.US,D,20221101,000000,10.23,10.65,9.8,10.25,78222290,0
+SNAP.US,D,20221102,000000,10.26,10.3,9.51,9.54,53841396,0
+SNAP.US,D,20221103,000000,9.4,9.54,9.13,9.16,32201610,0
+SNAP.US,D,20221104,000000,9.34,9.43,8.88,9.14,33927036,0
+SNAP.US,D,20221107,000000,9.4,10.02,9.34,10.01,37935982,0
+SNAP.US,D,20221108,000000,10.01,10.3,9.82,10.28,33869945,0
+SNAP.US,D,20221109,000000,10.25,10.25,9.33,9.56,34557798,0
+SNAP.US,D,20221110,000000,10.06,10.83,9.77,10.73,54710905,0
+SNAP.US,D,20221111,000000,10.7,11.82,10.53,11.58,51036869,0
+SNAP.US,D,20221114,000000,11.45,11.65,11.2,11.29,31516885,0
+SNAP.US,D,20221115,000000,11.76,11.96,11.47,11.78,41978092,0
+SNAP.US,D,20221116,000000,11.6,11.775,11,11.07,31818270,0
+SNAP.US,D,20221117,000000,10.75,11.02,10.67,10.92,18704252,0
+SNAP.US,D,20221118,000000,11.06,11.12,10.5,10.52,23502588,0
+SNAP.US,D,20221121,000000,10.41,10.45,9.84,9.96,28990825,0
+SNAP.US,D,20221122,000000,9.97,10,9.7017,9.91,25742779,0
+SNAP.US,D,20221123,000000,9.98,10.48,9.9199,10.32,21053697,0
+SNAP.US,D,20221125,000000,10.14,10.37,10.115,10.18,8242501,0
+SNAP.US,D,20221128,000000,10.08,10.135,9.75,9.84,25209846,0
+SNAP.US,D,20221129,000000,9.89,9.9865,9.73,9.82,15519566,0
+SNAP.US,D,20221130,000000,9.84,10.32,9.65,10.31,45284278,0
+SNAP.US,D,20221201,000000,10.31,11.07,10.27,10.87,46607903,0
+SNAP.US,D,20221202,000000,10.535,10.75,10.32,10.5,32239395,0
+SNAP.US,D,20221205,000000,10.41,10.69,10.04,10.1,19332881,0
+SNAP.US,D,20221206,000000,10.07,10.07,9.15,9.42,43349626,0
+SNAP.US,D,20221207,000000,9.36,9.63,9.2901,9.3,26051647,0
+SNAP.US,D,20221208,000000,9.49,9.74,9.35,9.4,17793986,0
+SNAP.US,D,20221209,000000,9.16,9.6175,9.01,9.45,19248309,0
+SNAP.US,D,20221212,000000,9.47,9.69,9.26,9.46,25264855,0
+SNAP.US,D,20221213,000000,9.94,10.19,9.4,9.41,51001967,0
+SNAP.US,D,20221214,000000,9.44,9.915,9.33,9.54,30008670,0
+SNAP.US,D,20221215,000000,9.16,9.2,8.58,8.76,49291677,0
+SNAP.US,D,20221216,000000,8.79,9.01,8.36,8.47,32739509,0
+SNAP.US,D,20221219,000000,8.4,8.45,8.13,8.19,20680503,0
+SNAP.US,D,20221220,000000,8.09,8.51,8.05,8.21,19249949,0
+SNAP.US,D,20221221,000000,8.26,8.69,8.14,8.64,24570716,0
+SNAP.US,D,20221222,000000,8.45,8.7,8.22,8.68,29281956,0
+SNAP.US,D,20221223,000000,8.67,8.76,8.505,8.58,16985967,0
+SNAP.US,D,20221227,000000,8.4,8.69,8.265,8.56,26829300,0
+SNAP.US,D,20221228,000000,8.44,8.7089,8.39,8.55,18172717,0
+SNAP.US,D,20221229,000000,8.635,8.96,8.53,8.81,30669922,0
+SNAP.US,D,20221230,000000,8.57,8.95,8.521,8.95,16248843,0
+SNAP.US,D,20230103,000000,9.15,9.28,8.69,8.85,15548377,0
+SNAP.US,D,20230104,000000,9.15,9.31,9,9.3,26092702,0
+SNAP.US,D,20230105,000000,9.15,9.37,8.92,9.14,21043997,0
+SNAP.US,D,20230106,000000,9.22,9.445,8.9,9.22,24456909,0
+SNAP.US,D,20230109,000000,9.39,9.52,9.2,9.2,16666167,0
+SNAP.US,D,20230110,000000,9.12,9.4381,9.09,9.42,18594054,0
+SNAP.US,D,20230111,000000,9.46,9.75,9.3,9.66,24151823,0
+SNAP.US,D,20230112,000000,9.75,9.91,9.355,9.64,21738612,0
+SNAP.US,D,20230113,000000,9.5,9.815,9.4,9.8,16051037,0
+SNAP.US,D,20230117,000000,9.73,9.8,9.3,9.67,29736167,0
+SNAP.US,D,20230118,000000,9.77,9.85,9.25,9.41,23576536,0
+SNAP.US,D,20230119,000000,9.33,9.75,9.3053,9.62,23414566,0
+SNAP.US,D,20230120,000000,9.69,10,9.475,9.99,23493418,0
+SNAP.US,D,20230123,000000,9.96,10.37,9.795,10.2,21301009,0
+SNAP.US,D,20230124,000000,10.17,10.47,10.02,10.26,21399113,0
+SNAP.US,D,20230125,000000,10,10.07,9.51,9.67,43033276,0
+SNAP.US,D,20230126,000000,9.99,10.34,9.89,10.19,29750598,0
+SNAP.US,D,20230127,000000,10.2,11.01,10.1,10.91,52512148,0
+SNAP.US,D,20230130,000000,10.8,11.16,10.69,11.09,41466408,0
+SNAP.US,D,20230131,000000,11.26,11.57,11.18,11.56,73903209,0
+SNAP.US,D,20230201,000000,10.07,10.47,9.85,10.37,118212417,0
+SNAP.US,D,20230202,000000,10.8,11.68,10.62,11.4,81750228,0
+SNAP.US,D,20230203,000000,10.87,11.61,10.78,11,44759901,0
+SNAP.US,D,20230206,000000,10.91,12.17,10.87,12.07,64353020,0
+SNAP.US,D,20230207,000000,12.21,12.44,11.82,12.21,53492269,0
+SNAP.US,D,20230208,000000,12.17,12.29,11.55,11.56,33392460,0
+SNAP.US,D,20230209,000000,11.8,11.83,10.89,10.98,34700508,0
+SNAP.US,D,20230210,000000,10.8,10.9386,10.48,10.65,25603783,0
+SNAP.US,D,20230213,000000,10.8,11.15,10.63,10.71,25883272,0
+SNAP.US,D,20230214,000000,10.64,11.1,10.54,10.85,29261654,0
+SNAP.US,D,20230215,000000,10.85,11.28,10.82,11.26,23132782,0
+SNAP.US,D,20230216,000000,10.94,11.39,10.69,10.73,50141462,0
+SNAP.US,D,20230217,000000,10.58,10.6799,10.17,10.36,35737478,0
+SNAP.US,D,20230221,000000,10.14,10.2579,9.79,9.81,28713248,0
+SNAP.US,D,20230222,000000,9.86,9.99,9.75,9.9,17750226,0
+SNAP.US,D,20230223,000000,10.05,10.24,9.8811,10.1,23914793,0
+SNAP.US,D,20230224,000000,9.85,9.94,9.68,9.81,20102150,0
+SNAP.US,D,20230227,000000,10.08,10.25,9.82,9.88,26116528,0
+SNAP.US,D,20230228,000000,9.97,10.25,9.93,10.15,32572909,0
+SNAP.US,D,20230301,000000,10.15,10.33,10.0293,10.14,22501930,0
+SNAP.US,D,20230302,000000,9.9,10.14,9.8805,10.1,17610115,0
+SNAP.US,D,20230303,000000,10.19,10.7,10.17,10.65,24543010,0
+SNAP.US,D,20230306,000000,10.87,12.175,10.83,11.66,81523971,0
+SNAP.US,D,20230307,000000,11.71,12.67,11.69,11.72,67925807,0
+SNAP.US,D,20230308,000000,11.28,11.49,10.98,11.05,36499491,0
+SNAP.US,D,20230309,000000,11.08,11.35,10.58,10.66,25967083,0
+SNAP.US,D,20230310,000000,10.65,10.7,10.22,10.34,23700967,0
+SNAP.US,D,20230313,000000,10.19,10.51,9.95,10.23,27246631,0
+SNAP.US,D,20230314,000000,10.55,10.7,10.19,10.37,26552904,0
+SNAP.US,D,20230315,000000,10.13,10.37,9.86,10.34,22619528,0
+SNAP.US,D,20230316,000000,10.75,11.18,10.38,11.09,52589457,0
+SNAP.US,D,20230317,000000,10.87,10.95,10.4,10.7,34496173,0
+SNAP.US,D,20230320,000000,10.75,10.9193,10.47,10.66,17665605,0
+SNAP.US,D,20230321,000000,10.75,11.47,10.73,11.38,23426522,0
+SNAP.US,D,20230322,000000,11.35,11.7,11.02,11.05,21179586,0
+SNAP.US,D,20230323,000000,11.56,12.11,11.16,11.39,39608906,0
+SNAP.US,D,20230324,000000,11.45,11.735,11.32,11.56,19236663,0
+SNAP.US,D,20230327,000000,11.65,12.09,11.5601,11.74,25453292,0
+SNAP.US,D,20230328,000000,11.61,11.7,10.88,11.06,31806330,0
+SNAP.US,D,20230329,000000,11.18,11.19,10.64,10.78,38808232,0
+SNAP.US,D,20230330,000000,10.85,11,10.67,10.91,22164168,0
+SNAP.US,D,20230331,000000,10.92,11.26,10.805,11.21,22284205,0
+SNAP.US,D,20230403,000000,11.07,11.305,10.98,11.24,15085383,0
+SNAP.US,D,20230404,000000,11.34,11.47,10.8803,11,18604093,0
+SNAP.US,D,20230405,000000,10.85,10.9,10.33,10.39,21294505,0
+SNAP.US,D,20230406,000000,10.35,10.69,10.23,10.56,16512787,0
+SNAP.US,D,20230410,000000,10.36,10.42,10.16,10.36,18457472,0
+SNAP.US,D,20230411,000000,10.4,10.73,10.39,10.56,19691792,0
+SNAP.US,D,20230412,000000,10.69,10.78,10.36,10.62,21840297,0
+SNAP.US,D,20230413,000000,10.79,11.02,10.71,10.74,18569680,0
+SNAP.US,D,20230414,000000,10.67,10.95,10.55,10.69,19894848,0
+SNAP.US,D,20230417,000000,10.6,10.88,10.57,10.88,20609359,0
+SNAP.US,D,20230418,000000,11.15,11.34,11.01,11.04,26453052,0
+SNAP.US,D,20230419,000000,10.85,11.4,10.85,10.98,28011599,0
+SNAP.US,D,20230420,000000,10.8,10.875,10.12,10.14,34102819,0
+SNAP.US,D,20230421,000000,10.2,10.34,9.98,10.01,26418570,0
+SNAP.US,D,20230424,000000,10.02,10.2662,9.92,10.22,15394572,0
+SNAP.US,D,20230425,000000,10.19,10.33,10.125,10.16,18736750,0
+SNAP.US,D,20230426,000000,10.4,10.4,9.81,9.88,37987634,0
+SNAP.US,D,20230427,000000,10.14,10.7,9.87,10.5,107216577,0
+SNAP.US,D,20230428,000000,8.62,8.71,8.41,8.71,95969872,0
+SNAP.US,D,20230501,000000,8.78,8.93,8.53,8.73,42409911,0
+SNAP.US,D,20230502,000000,8.58,8.67,8.27,8.31,41246424,0
+SNAP.US,D,20230503,000000,8.28,8.35,8.02,8.07,40353934,0
+SNAP.US,D,20230504,000000,8.04,8.09,7.86,7.91,29079577,0
+SNAP.US,D,20230505,000000,8.03,8.31,7.9,8.23,30314793,0
+SNAP.US,D,20230508,000000,8.31,8.495,8.19,8.42,21828090,0
+SNAP.US,D,20230509,000000,8.26,8.36,8.15,8.27,21062740,0
+SNAP.US,D,20230510,000000,8.49,8.73,8.4204,8.7,38351345,0
+SNAP.US,D,20230511,000000,8.67,8.8,8.56,8.75,19587014,0
+SNAP.US,D,20230512,000000,8.75,8.81,8.45,8.55,17644845,0
+SNAP.US,D,20230515,000000,8.49,8.74,8.435,8.7,16590345,0
+SNAP.US,D,20230516,000000,8.59,8.69,8.395,8.61,20332750,0
+SNAP.US,D,20230517,000000,8.73,9.39,8.7,9.37,37859035,0
+SNAP.US,D,20230518,000000,9.21,9.75,9.2,9.69,32407429,0
+SNAP.US,D,20230519,000000,9.58,9.73,9.48,9.72,19546381,0
+SNAP.US,D,20230522,000000,9.73,9.97,9.665,9.76,17640569,0
+SNAP.US,D,20230523,000000,9.68,9.92,9.62,9.8,14442495,0
+SNAP.US,D,20230524,000000,9.68,9.93,9.61,9.8,13300459,0
+SNAP.US,D,20230525,000000,9.92,10.0693,9.77,9.78,18990989,0
+SNAP.US,D,20230526,000000,9.87,10.4,9.84,10.28,20385422,0
+SNAP.US,D,20230530,000000,10.39,10.54,10.13,10.22,20578322,0
+SNAP.US,D,20230531,000000,10.05,10.23,9.83,10.2,30412373,0
+SNAP.US,D,20230601,000000,10.06,10.46,10.01,10.33,16856544,0
+SNAP.US,D,20230602,000000,10.47,10.585,10.29,10.41,20859544,0
+SNAP.US,D,20230605,000000,10.32,10.7,10.3,10.51,15119821,0
+SNAP.US,D,20230606,000000,10.43,10.63,10.34,10.51,16523188,0
+SNAP.US,D,20230607,000000,10.56,10.64,10.09,10.19,18951933,0
+SNAP.US,D,20230608,000000,10.19,10.21,10.02,10.04,16868277,0
+SNAP.US,D,20230609,000000,10.15,10.58,10.02,10.09,26631555,0
+SNAP.US,D,20230612,000000,10.21,10.24,10.02,10.23,18653161,0
+SNAP.US,D,20230613,000000,10.39,10.43,10.14,10.32,17588565,0
+SNAP.US,D,20230614,000000,10.3,10.3884,10.07,10.25,17098926,0
+SNAP.US,D,20230615,000000,9.98,10.69,9.96,10.66,30121512,0
+SNAP.US,D,20230616,000000,10.76,10.835,10.42,10.68,28859538,0
+SNAP.US,D,20230620,000000,10.58,10.76,10.38,10.58,21910107,0
+SNAP.US,D,20230621,000000,10.55,10.62,10.145,10.23,21488116,0
+SNAP.US,D,20230622,000000,10.17,10.64,10.16,10.64,20672647,0
+SNAP.US,D,20230623,000000,10.4,11.15,10.386,10.82,27763588,0
+SNAP.US,D,20230626,000000,10.73,11.4,10.7,11.21,34008177,0
+SNAP.US,D,20230627,000000,11.36,11.62,11.12,11.48,31107056,0
+SNAP.US,D,20230628,000000,11.56,11.7,11.415,11.65,27254998,0
+SNAP.US,D,20230629,000000,11.95,12.04,11.58,11.68,23006694,0
+SNAP.US,D,20230630,000000,11.78,12.1,11.75,11.84,23685466,0
+SNAP.US,D,20230703,000000,11.9,12.02,11.84,12.02,8881951,0
+SNAP.US,D,20230705,000000,11.91,12.35,11.88,12.12,20616583,0
+SNAP.US,D,20230706,000000,11.97,12.14,11.76,11.91,22906822,0
+SNAP.US,D,20230707,000000,11.91,12.05,11.64,11.68,24289380,0
+SNAP.US,D,20230710,000000,11.77,11.98,11.655,11.78,20146437,0
+SNAP.US,D,20230711,000000,11.94,13.08,11.91,12.74,43989798,0
+SNAP.US,D,20230712,000000,13.06,13.62,12.945,13.37,40584310,0
+SNAP.US,D,20230713,000000,13.58,13.89,13.5,13.51,40065253,0
+SNAP.US,D,20230714,000000,13.49,13.63,13,13.15,27022937,0
+SNAP.US,D,20230717,000000,13.14,13.64,12.97,13.47,28982265,0
+SNAP.US,D,20230718,000000,13.49,13.51,12.87,13.37,33108106,0
+SNAP.US,D,20230719,000000,13.43,13.53,13.08,13.11,28630855,0
+SNAP.US,D,20230720,000000,12.94,13.265,12.83,12.93,20442843,0
+SNAP.US,D,20230721,000000,13.06,13.06,12.675,12.74,21404268,0
+SNAP.US,D,20230724,000000,12.86,12.93,12.545,12.68,23715489,0
+SNAP.US,D,20230725,000000,12.52,12.67,12.35,12.51,68993656,0
+SNAP.US,D,20230726,000000,10.36,10.73,9.99,10.73,137880039,0
+SNAP.US,D,20230727,000000,10.9,10.915,10.1807,10.33,65311796,0
+SNAP.US,D,20230728,000000,10.3,10.75,10.29,10.68,49135039,0
+SNAP.US,D,20230731,000000,10.66,11.38,10.66,11.36,37947832,0
+SNAP.US,D,20230801,000000,11.26,11.33,11.04,11.28,19675339,0
+SNAP.US,D,20230802,000000,10.99,11.22,10.88,10.97,31209438,0
+SNAP.US,D,20230803,000000,10.9,11,10.69,10.79,23740423,0
+SNAP.US,D,20230804,000000,10.93,11.06,10.72,10.75,19986846,0
+SNAP.US,D,20230807,000000,10.76,10.795,10.5,10.57,16688217,0
+SNAP.US,D,20230808,000000,10.41,10.595,10.185,10.54,22353018,0
+SNAP.US,D,20230809,000000,10.54,10.58,10.39,10.44,14402031,0
+SNAP.US,D,20230810,000000,10.6,10.7,10.21,10.22,15646230,0
+SNAP.US,D,20230811,000000,10.1,10.23,10.02,10.03,16037001,0
+SNAP.US,D,20230814,000000,9.99,9.99,9.81,9.94,23922108,0
+SNAP.US,D,20230815,000000,9.86,9.9,9.5,9.56,21223075,0
+SNAP.US,D,20230816,000000,9.51,9.59,9.15,9.16,30289454,0
+SNAP.US,D,20230817,000000,9.17,9.28,9.03,9.04,20527935,0
+SNAP.US,D,20230818,000000,8.91,9.185,8.86,9.18,14782275,0
+SNAP.US,D,20230821,000000,9.24,9.39,9.14,9.36,13634027,0
+SNAP.US,D,20230822,000000,9.41,9.47,9.19,9.25,14963599,0
+SNAP.US,D,20230823,000000,9.19,9.33,9.19,9.24,10358941,0
+SNAP.US,D,20230824,000000,9.38,9.46,9.0603,9.37,20443889,0
+SNAP.US,D,20230825,000000,9.39,9.41,9,9.25,19434876,0
+SNAP.US,D,20230828,000000,9.34,9.55,9.325,9.45,11979105,0
+SNAP.US,D,20230829,000000,9.48,9.9,9.425,9.89,18276490,0
+SNAP.US,D,20230830,000000,9.82,10.17,9.75,10.12,30608907,0
+SNAP.US,D,20230831,000000,10.13,10.44,10.13,10.35,20863626,0
+SNAP.US,D,20230901,000000,10.41,10.54,10.31,10.44,17971265,0
+SNAP.US,D,20230905,000000,10.27,10.6,10.23,10.46,20595150,0
+SNAP.US,D,20230906,000000,10.27,10.29,9.57,9.63,40061445,0
+SNAP.US,D,20230907,000000,9.45,9.82,9.415,9.72,17158280,0
+SNAP.US,D,20230908,000000,9.68,9.74,9.39,9.39,21044834,0
+SNAP.US,D,20230911,000000,9.48,9.635,9.43,9.44,16848031,0
+SNAP.US,D,20230912,000000,9.36,9.63,9.36,9.58,13528624,0
+SNAP.US,D,20230913,000000,9.49,9.5375,9.28,9.29,12832445,0
+SNAP.US,D,20230914,000000,9.365,9.4,9.15,9.16,12847585,0
+SNAP.US,D,20230915,000000,9.19,9.245,9.04,9.16,16283745,0
+SNAP.US,D,20230918,000000,9.08,9.1,8.81,8.89,20619751,0
+SNAP.US,D,20230919,000000,8.82,9.005,8.62,9,20107921,0
+SNAP.US,D,20230920,000000,9.06,9.3785,8.95,9.03,24692103,0
+SNAP.US,D,20230921,000000,8.86,8.975,8.61,8.63,21616326,0
+SNAP.US,D,20230922,000000,8.72,8.885,8.67,8.69,11432549,0
+SNAP.US,D,20230925,000000,8.6,8.71,8.55,8.6,10074727,0
+SNAP.US,D,20230926,000000,8.43,8.49,8.28,8.34,25839896,0
+SNAP.US,D,20230927,000000,8.39,8.61,8.37,8.49,14303941,0
+SNAP.US,D,20230928,000000,8.42,8.655,8.34,8.56,16715358,0
+SNAP.US,D,20230929,000000,8.74,8.93,8.67,8.91,21165591,0
+SNAP.US,D,20231002,000000,8.87,8.915,8.56,8.74,15763220,0
+SNAP.US,D,20231003,000000,8.58,8.7675,8.47,8.54,17300047,0
+SNAP.US,D,20231004,000000,8.56,8.72,8.5,8.69,16226468,0
+SNAP.US,D,20231005,000000,8.66,8.84,8.55,8.74,11503371,0
+SNAP.US,D,20231006,000000,8.57,8.64,8.395,8.63,22566860,0
+SNAP.US,D,20231009,000000,8.54,8.68,8.5,8.61,13059803,0
+SNAP.US,D,20231010,000000,8.7,9.11,8.66,8.82,22342581,0
+SNAP.US,D,20231011,000000,8.85,9.13,8.82,9.11,18773808,0
+SNAP.US,D,20231012,000000,9.06,9.33,9.01,9.11,29718224,0
+SNAP.US,D,20231013,000000,9.1,9.14,8.67,8.68,27922226,0
+SNAP.US,D,20231016,000000,9.02,9.75,8.96,9.72,56297832,0
+SNAP.US,D,20231017,000000,9.56,9.77,9.54,9.69,24836029,0
+SNAP.US,D,20231018,000000,9.6,9.76,9.51,9.6,19250446,0
+SNAP.US,D,20231019,000000,9.55,9.87,9.46,9.65,21177197,0
+SNAP.US,D,20231020,000000,9.6,9.67,9.31,9.44,29382635,0
+SNAP.US,D,20231023,000000,9.35,9.88,9.3,9.49,37569211,0
+SNAP.US,D,20231024,000000,9.63,9.98,9.58,9.71,71921441,0
+SNAP.US,D,20231025,000000,10.37,10.87,9.1,9.19,94403233,0
+SNAP.US,D,20231026,000000,9.11,9.52,8.91,9.3,42454185,0
+SNAP.US,D,20231027,000000,9.33,9.55,9.18,9.3,24606549,0
+SNAP.US,D,20231030,000000,9.34,9.81,9.29,9.7,25083930,0
+SNAP.US,D,20231031,000000,9.79,10.055,9.6,10.01,28796700,0
+SNAP.US,D,20231101,000000,9.95,10.0799,9.81,9.99,19548138,0
+SNAP.US,D,20231102,000000,10.14,10.59,10.1,10.43,30659333,0
+SNAP.US,D,20231103,000000,10.52,10.915,10.52,10.72,22876555,0
+SNAP.US,D,20231106,000000,10.74,10.87,10.62,10.73,18754926,0
+SNAP.US,D,20231107,000000,10.72,11.02,10.68,10.96,15836857,0
+SNAP.US,D,20231108,000000,11.04,11.25,10.8603,11.23,21448623,0
+SNAP.US,D,20231109,000000,11.22,11.73,11.18,11.24,26971492,0
+SNAP.US,D,20231110,000000,10.95,11.37,10.92,11.32,19159965,0
+SNAP.US,D,20231113,000000,11.33,11.435,11.15,11.3,12118745,0
+SNAP.US,D,20231114,000000,12.05,12.425,12.04,12.15,38147375,0
+SNAP.US,D,20231115,000000,12.12,12.32,11.94,12.2,21312715,0
+SNAP.US,D,20231116,000000,12.13,12.34,11.8,12.07,22969636,0
+SNAP.US,D,20231117,000000,11.91,11.995,11.5,11.89,22116402,0
+SNAP.US,D,20231120,000000,11.88,12.3,11.87,12.15,14560749,0
+SNAP.US,D,20231121,000000,11.98,12.15,11.89,12.06,10266426,0
+SNAP.US,D,20231122,000000,12.17,12.32,12.03,12.31,10119851,0
+SNAP.US,D,20231124,000000,12.24,12.56,12.24,12.52,10797731,0
+SNAP.US,D,20231127,000000,12.41,12.8,12.41,12.68,16203023,0
+SNAP.US,D,20231128,000000,12.605,12.87,12.58,12.84,14906997,0
+SNAP.US,D,20231129,000000,12.94,13.085,12.82,12.98,15299958,0
+SNAP.US,D,20231130,000000,13.49,14.23,13.485,13.83,51167402,0
+SNAP.US,D,20231201,000000,13.75,14.24,13.615,14.14,23416250,0
+SNAP.US,D,20231204,000000,14.06,14.38,13.965,14.3,21274367,0
+SNAP.US,D,20231205,000000,14.16,14.66,14.1101,14.6,18141110,0
+SNAP.US,D,20231206,000000,14.83,15.36,14.77,14.77,27154523,0
+SNAP.US,D,20231207,000000,14.74,14.85,14.54,14.76,15148786,0
+SNAP.US,D,20231208,000000,14.7,15.305,14.68,15.09,20718265,0
+SNAP.US,D,20231211,000000,15.82,15.95,15.52,15.75,32187067,0
+SNAP.US,D,20231212,000000,15.63,16.06,15.445,15.85,27396345,0
+SNAP.US,D,20231213,000000,16,16.54,15.84,16.45,26639282,0
+SNAP.US,D,20231214,000000,16.67,17.23,16.57,16.94,39763749,0
+SNAP.US,D,20231215,000000,17.04,17.22,16.53,16.92,35572627,0
+SNAP.US,D,20231218,000000,17.44,17.9,16.8,17.02,49763573,0
+SNAP.US,D,20231219,000000,16.54,17.255,16.17,17.18,52580594,0
+SNAP.US,D,20231220,000000,16.98,17.3,16.59,16.6,28279678,0
+SNAP.US,D,20231221,000000,16.94,17.29,16.7,17.23,34281572,0
+SNAP.US,D,20231222,000000,17.2,17.32,16.89,17.05,21576677,0
+SNAP.US,D,20231226,000000,17.06,17.1,16.68,16.78,13944254,0
+SNAP.US,D,20231227,000000,16.73,16.99,16.68,16.95,15975366,0
+SNAP.US,D,20231228,000000,16.92,17.2,16.82,17.05,13845160,0
+SNAP.US,D,20231229,000000,17.03,17.21,16.83,16.93,16693464,0
+SNAP.US,D,20240102,000000,16.52,16.555,15.93,16.14,29687041,0
+SNAP.US,D,20240103,000000,15.52,16.04,15.27,15.78,28496087,0
+SNAP.US,D,20240104,000000,15.75,16.28,15.685,16.2,15922935,0
+SNAP.US,D,20240105,000000,16.12,16.6775,16.102,16.55,21581021,0
+SNAP.US,D,20240108,000000,16.67,17.33,16.46,17.31,20267486,0
+SNAP.US,D,20240109,000000,17.38,17.75,16.97,17.05,35649029,0
+SNAP.US,D,20240110,000000,17.18,17.45,16.82,17.37,19372639,0
+SNAP.US,D,20240111,000000,17.3,17.62,16.81,17.09,22803644,0
+SNAP.US,D,20240112,000000,17,17.01,16.3707,16.43,19056420,0
+SNAP.US,D,20240116,000000,16.21,16.21,15.43,15.54,35778120,0
+SNAP.US,D,20240117,000000,15.53,15.59,15.18,15.5,20971523,0
+SNAP.US,D,20240118,000000,15.63,16.2692,15.5,16.21,21257560,0
+SNAP.US,D,20240119,000000,16.4,16.57,16.17,16.42,15300280,0
+SNAP.US,D,20240122,000000,16.59,17.14,16.445,16.61,19540623,0
+SNAP.US,D,20240123,000000,16.64,16.64,16.17,16.33,17034476,0
+SNAP.US,D,20240124,000000,16.67,16.72,16.22,16.32,17403943,0
+SNAP.US,D,20240125,000000,16.47,16.51,16.205,16.29,14223020,0
+SNAP.US,D,20240126,000000,16.98,16.99,16.24,16.25,27636353,0
+SNAP.US,D,20240129,000000,16.3,16.9,16.095,16.89,18698264,0
+SNAP.US,D,20240130,000000,16.7,16.845,16.33,16.47,36009370,0
+SNAP.US,D,20240131,000000,16.03,16.6,15.82,15.89,14822076,0
+SNAP.US,D,20240201,000000,16.09,16.11,15.77,15.87,16179134,0
+SNAP.US,D,20240202,000000,16.675,17.11,16.11,17.05,35712570,0
+SNAP.US,D,20240205,000000,17.2,17.495,16.3,16.75,37737679,0
+SNAP.US,D,20240206,000000,16.78,17.5,16.77,17.45,92636378,0
+SNAP.US,D,20240207,000000,12.03,12.39,11.0812,11.41,185977645,0
+SNAP.US,D,20240208,000000,11.29,11.5,10.82,11.1,87847261,0
+SNAP.US,D,20240209,000000,11.26,11.28,10.93,11.11,54218116,0
+SNAP.US,D,20240212,000000,11.28,12.08,11.2,11.64,65823298,0
+SNAP.US,D,20240213,000000,11.24,11.62,11.015,11.14,40428105,0
+SNAP.US,D,20240214,000000,11.34,11.45,11.18,11.4,24167931,0
+SNAP.US,D,20240215,000000,11.42,11.8,11.38,11.6,24335852,0
+SNAP.US,D,20240216,000000,11.34,11.44,10.99,11.17,43404147,0
+SNAP.US,D,20240220,000000,11,11.14,10.87,10.95,37406099,0
+SNAP.US,D,20240221,000000,10.83,10.96,10.69,10.74,25625983,0
+SNAP.US,D,20240222,000000,10.85,11.04,10.72,10.73,46990035,0
+SNAP.US,D,20240223,000000,10.75,10.89,10.49,10.8,22975441,0
+SNAP.US,D,20240226,000000,10.66,10.87,10.575,10.72,19388195,0
+SNAP.US,D,20240227,000000,10.8,11.05,10.75,10.9,18059774,0
+SNAP.US,D,20240228,000000,10.75,11.14,10.75,11,17656008,0
+SNAP.US,D,20240229,000000,11.05,11.196,10.94,11.02,19719296,0
+SNAP.US,D,20240301,000000,11.05,11.28,11,11.25,20749826,0
+SNAP.US,D,20240304,000000,11.26,11.27,10.7,11.03,21544939,0
+SNAP.US,D,20240305,000000,10.85,11.65,10.75,11.43,42821196,0
+SNAP.US,D,20240306,000000,11.6,11.63,11.105,11.16,27088255,0
+SNAP.US,D,20240307,000000,11.45,12.02,11.45,11.85,45365259,0
+SNAP.US,D,20240308,000000,12,12.645,11.99,12.39,43593463,0
+SNAP.US,D,20240311,000000,12.25,12.26,11.8,11.87,23993620,0
+SNAP.US,D,20240312,000000,11.95,12.13,11.7,11.77,17197055,0
+SNAP.US,D,20240313,000000,11.71,12.35,11.69,11.9,29908928,0
+SNAP.US,D,20240314,000000,11.86,11.89,11.34,11.39,21971798,0
+SNAP.US,D,20240315,000000,11.44,11.572,11.09,11.19,26649901,0
+SNAP.US,D,20240318,000000,11.24,11.33,10.93,11.06,28446181,0
+SNAP.US,D,20240319,000000,10.96,11.17,10.78,11.05,25976825,0
+SNAP.US,D,20240320,000000,11.03,11.38,10.97,11.2,28666791,0
+SNAP.US,D,20240321,000000,11.26,11.51,11.13,11.16,22605057,0
+SNAP.US,D,20240322,000000,11.15,11.43,11.063,11.4,25195772,0
+SNAP.US,D,20240325,000000,11.38,11.52,11.24,11.26,20246938,0
+SNAP.US,D,20240326,000000,11.4,11.7475,11.31,11.31,20825692,0
+SNAP.US,D,20240327,000000,11.38,11.465,11.24,11.45,13357974,0
+SNAP.US,D,20240328,000000,11.4,11.68,11.35,11.48,15281011,0
+SNAP.US,D,20240401,000000,11.48,11.61,11.2,11.25,13156637,0
+SNAP.US,D,20240402,000000,11,11.14,10.7215,11.08,14452653,0
+SNAP.US,D,20240403,000000,10.99,11.27,10.975,11.15,10552516,0
+SNAP.US,D,20240404,000000,11.22,11.38,10.98,11.02,15077811,0
+SNAP.US,D,20240405,000000,10.9,11.15,10.89,11,14656723,0
+SNAP.US,D,20240408,000000,11.06,11.36,11.02,11.11,14688935,0
+SNAP.US,D,20240409,000000,11.11,11.29,11.1,11.23,12714136,0
+SNAP.US,D,20240410,000000,11.02,11.19,10.86,10.88,20732542,0
+SNAP.US,D,20240411,000000,11.01,11.415,10.85,11.36,24554896,0
+SNAP.US,D,20240412,000000,11.18,11.23,10.83,10.85,22041048,0
+SNAP.US,D,20240415,000000,10.86,10.87,10.27,10.34,24598617,0
+SNAP.US,D,20240416,000000,10.28,10.43,10.0825,10.41,24221438,0
+SNAP.US,D,20240417,000000,10.49,11.45,10.4316,10.9,54242152,0
+SNAP.US,D,20240418,000000,11.17,11.78,11.07,11.63,55108232,0
+SNAP.US,D,20240419,000000,11.65,11.88,11.115,11.165,30311578,0
+SNAP.US,D,20240422,000000,11.53,11.75,10.875,11.14,24949752,0
+SNAP.US,D,20240423,000000,11.29,11.685,11.14,11.39,26017908,0
+SNAP.US,D,20240424,000000,11.325,11.48,10.96,11.08,32755892,0
+SNAP.US,D,20240425,000000,10.63,11.545,10.54,11.4,75962215,0
+SNAP.US,D,20240426,000000,14.48,14.94,13.78,14.55,159811902,0
+SNAP.US,D,20240429,000000,14.35,14.87,14.03,14.49,54071594,0
+SNAP.US,D,20240430,000000,14.48,15.36,14.3807,15.05,56020022,0
+SNAP.US,D,20240501,000000,15.1,16.1988,14.93,15.86,46923032,0
+SNAP.US,D,20240502,000000,16.02,16.31,15.71,16.3,28833549,0
+SNAP.US,D,20240503,000000,16.53,16.53,16.04,16.25,23896834,0
+SNAP.US,D,20240506,000000,16.39,16.97,16.09,16.84,32504082,0
+SNAP.US,D,20240507,000000,16.78,17.29,16.735,17.14,24966211,0
+SNAP.US,D,20240508,000000,16.39,16.98,16.33,16.74,31749037,0
+SNAP.US,D,20240509,000000,16.71,16.76,16.115,16.55,36751751,0
+SNAP.US,D,20240510,000000,16.58,16.6,15.84,16.01,26519469,0
+SNAP.US,D,20240513,000000,15.98,16.08,15.66,15.76,28884245,0
+SNAP.US,D,20240514,000000,15.71,15.89,15.38,15.62,29917469,0
+SNAP.US,D,20240515,000000,15.975,16.275,15.53,16.21,27499591,0
+SNAP.US,D,20240516,000000,16.03,16.175,15.75,16.02,21863050,0
+SNAP.US,D,20240517,000000,16.01,16.255,15.93,16.05,12200017,0
+SNAP.US,D,20240520,000000,16.17,16.65,16.17,16.43,22173591,0
+SNAP.US,D,20240521,000000,16.25,16.252,15.52,15.63,19987384,0
+SNAP.US,D,20240522,000000,15.66,15.92,15.5512,15.91,12894445,0
+SNAP.US,D,20240523,000000,15.96,15.97,15.12,15.18,16728675,0
+SNAP.US,D,20240524,000000,15.33,15.4897,15.15,15.22,9988932,0
+SNAP.US,D,20240528,000000,15.25,15.48,15.1738,15.32,13320758,0
+SNAP.US,D,20240529,000000,15.03,15.405,14.92,15.16,13769730,0
+SNAP.US,D,20240530,000000,15.15,15.39,14.81,15.17,14760927,0
+SNAP.US,D,20240531,000000,15.32,15.34,14.9,15.02,20044017,0
+SNAP.US,D,20240603,000000,15.37,15.44,15.11,15.32,18039003,0
+SNAP.US,D,20240604,000000,15.15,15.32,14.79,14.89,16105053,0
+SNAP.US,D,20240605,000000,15.125,15.38,15.075,15.2,21285672,0
+SNAP.US,D,20240606,000000,15.1,15.4,14.94,15.2,14519176,0
+SNAP.US,D,20240607,000000,15.2,15.61,14.95,15.59,27041466,0
+SNAP.US,D,20240610,000000,15.39,15.575,15.05,15.19,19258326,0
+SNAP.US,D,20240611,000000,15.13,15.6,15.0002,15.6,20771947,0
+SNAP.US,D,20240612,000000,15.8,16.173,15.7,15.87,16021620,0
+SNAP.US,D,20240613,000000,15.85,15.95,15.46,15.61,14274589,0
+SNAP.US,D,20240614,000000,15.51,15.69,15.33,15.59,8575941,0
+SNAP.US,D,20240617,000000,15.49,16.05,15.22,15.84,21176087,0
+SNAP.US,D,20240618,000000,15.7,16.04,15.49,15.8,16584117,0
+SNAP.US,D,20240620,000000,15.76,15.82,15.17,15.39,17256560,0
+SNAP.US,D,20240621,000000,15.38,15.595,15.25,15.51,27673879,0
+SNAP.US,D,20240624,000000,15.51,15.79,15.46,15.67,21115185,0
+SNAP.US,D,20240625,000000,15.92,16.77,15.68,16.71,24567176,0
+SNAP.US,D,20240626,000000,16.46,16.85,16.31,16.77,12905882,0
+SNAP.US,D,20240627,000000,16.88,17.03,16.56,16.57,12048443,0
+SNAP.US,D,20240628,000000,16.5,16.76,16.33,16.61,19872004,0
+SNAP.US,D,20240701,000000,16.43,16.53,15.63,16.02,17432472,0
+SNAP.US,D,20240702,000000,16.06,16.36,15.7,16.26,11636797,0
+SNAP.US,D,20240703,000000,16.25,16.4,15.57,15.75,11493237,0
+SNAP.US,D,20240705,000000,15.72,16.42,15.57,16.38,14257116,0
+SNAP.US,D,20240708,000000,16.44,16.5584,16.06,16.5,11438927,0
+SNAP.US,D,20240709,000000,16.5,16.87,16.45,16.75,12049768,0
+SNAP.US,D,20240710,000000,16.78,17.32,16.55,16.84,24202957,0
+SNAP.US,D,20240711,000000,16.88,17.33,16.11,16.37,23400895,0
+SNAP.US,D,20240712,000000,16.18,16.38,15.66,16.18,14584701,0
+SNAP.US,D,20240715,000000,16.42,16.515,15.985,16.21,12002019,0
+SNAP.US,D,20240716,000000,16.36,16.47,15.68,16.14,21440874,0
+SNAP.US,D,20240717,000000,15.74,15.75,14.35,14.57,36770413,0
+SNAP.US,D,20240718,000000,14.76,14.9079,14.34,14.57,14723733,0
+SNAP.US,D,20240719,000000,14.51,14.7399,14.36,14.4,12221198,0
+SNAP.US,D,20240722,000000,14.59,14.91,14.56,14.78,10957532,0
+SNAP.US,D,20240723,000000,15.16,15.35,14.31,14.33,22477921,0
+SNAP.US,D,20240724,000000,13.99,13.99,13.49,13.58,19952184,0
+SNAP.US,D,20240725,000000,13.57,13.78,13.08,13.45,18876310,0
+SNAP.US,D,20240726,000000,13.65,13.72,13.245,13.33,18301720,0
+SNAP.US,D,20240729,000000,13.5,13.55,13.2,13.35,17491461,0
+SNAP.US,D,20240730,000000,13.31,13.34,12.83,13.09,29735841,0
+SNAP.US,D,20240731,000000,13.15,13.6,13.055,13.32,27560980,0
+SNAP.US,D,20240801,000000,13.81,13.95,12.71,12.81,62367527,0
+SNAP.US,D,20240802,000000,10.13,10.42,9.3,9.36,124970577,0
+SNAP.US,D,20240805,000000,8.51,8.97,8.3,8.71,52149372,0
+SNAP.US,D,20240806,000000,9,9.01,8.52,8.64,47097413,0
+SNAP.US,D,20240807,000000,8.74,9.05,8.29,8.29,37159119,0
+SNAP.US,D,20240808,000000,8.43,9.01,8.35,8.94,30984569,0
+SNAP.US,D,20240809,000000,8.92,9.11,8.83,9.05,26475850,0
+SNAP.US,D,20240812,000000,9.06,9.24,8.95,9.02,15243063,0
+SNAP.US,D,20240813,000000,9.08,9.54,9.08,9.23,21013837,0
+SNAP.US,D,20240814,000000,9.36,9.4,8.935,9.03,22886013,0
+SNAP.US,D,20240815,000000,9.18,9.43,9.14,9.3,20618175,0
+SNAP.US,D,20240816,000000,9.19,9.285,9.03,9.23,28183360,0
+SNAP.US,D,20240819,000000,9.28,9.52,9.25,9.5,17486088,0
+SNAP.US,D,20240820,000000,9.44,9.61,9.36,9.47,16353355,0
+SNAP.US,D,20240821,000000,9.5197,9.54,9.35,9.48,17946341,0
+SNAP.US,D,20240822,000000,9.48,9.52,9.19,9.25,19806645,0
+SNAP.US,D,20240823,000000,9.35,9.49,9.325,9.43,17785943,0
+SNAP.US,D,20240826,000000,9.4,9.62,9.384,9.42,21843391,0
+SNAP.US,D,20240827,000000,9.28,9.57,9.28,9.5,17453874,0
+SNAP.US,D,20240828,000000,9.38,9.44,9.13,9.18,17945092,0
+SNAP.US,D,20240829,000000,9.29,9.44,9.16,9.22,19312615,0
+SNAP.US,D,20240830,000000,9.34,9.42,9.18,9.34,17230554,0
+SNAP.US,D,20240903,000000,9.22,9.25,8.81,8.86,20702838,0
+SNAP.US,D,20240904,000000,8.81,9.02,8.78,8.79,18958604,0
+SNAP.US,D,20240905,000000,8.77,8.98,8.72,8.87,15422885,0
+SNAP.US,D,20240906,000000,8.89,8.925,8.46,8.62,24928801,0
+SNAP.US,D,20240909,000000,8.69,8.76,8.42,8.53,26137720,0
+SNAP.US,D,20240910,000000,8.55,8.67,8.32,8.64,22445461,0
+SNAP.US,D,20240911,000000,8.68,9,8.68,9,27103245,0
+SNAP.US,D,20240912,000000,9,9.44,9,9.32,23150252,0
+SNAP.US,D,20240913,000000,9.49,9.79,9.47,9.52,30647688,0
+SNAP.US,D,20240916,000000,9.35,9.825,9.04,9.64,39019703,0
+SNAP.US,D,20240917,000000,9.8,9.96,9.385,9.42,28486654,0
+SNAP.US,D,20240918,000000,9.44,9.875,9.4001,9.67,32524791,0
+SNAP.US,D,20240919,000000,9.99,10.34,9.8101,10.07,37009854,0
+SNAP.US,D,20240920,000000,10.02,10.15,9.92,10.05,33630752,0
+SNAP.US,D,20240923,000000,10.16,10.28,9.94,10.2,35568362,0
+SNAP.US,D,20240924,000000,10.4,10.67,10.2201,10.57,35147050,0
+SNAP.US,D,20240925,000000,10.59,10.8,10.55,10.59,31316675,0
+SNAP.US,D,20240926,000000,10.88,10.93,10.5,10.56,24807069,0
+SNAP.US,D,20240927,000000,10.8,11.07,10.745,10.87,25500917,0
+SNAP.US,D,20240930,000000,10.81,10.99,10.6801,10.7,22567090,0
+SNAP.US,D,20241001,000000,10.78,10.91,10.4,10.42,19195678,0
+SNAP.US,D,20241002,000000,10.32,10.91,10.3,10.88,22138288,0
+SNAP.US,D,20241003,000000,10.63,10.9499,10.6011,10.74,15138769,0
+SNAP.US,D,20241004,000000,10.94,10.98,10.615,10.8,15521334,0
+SNAP.US,D,20241007,000000,10.79,10.89,10.42,10.48,18028241,0
+SNAP.US,D,20241008,000000,10.46,10.71,10.385,10.67,14134438,0
+SNAP.US,D,20241009,000000,10.69,10.79,10.61,10.68,11064589,0
+SNAP.US,D,20241010,000000,10.54,10.82,10.52,10.66,14692163,0
+SNAP.US,D,20241011,000000,10.55,11.19,10.55,11.13,17306013,0
+SNAP.US,D,20241014,000000,11.02,11.2,10.86,11.05,21296660,0
+SNAP.US,D,20241015,000000,11.05,11.205,10.855,11.04,16307461,0
+SNAP.US,D,20241016,000000,11.05,11.1,10.67,10.76,24720651,0
+SNAP.US,D,20241017,000000,10.595,10.69,10.26,10.46,28907748,0
+SNAP.US,D,20241018,000000,10.56,10.645,10.42,10.49,15179626,0
+SNAP.US,D,20241021,000000,10.45,10.56,10.285,10.33,17264934,0
+SNAP.US,D,20241022,000000,10.16,10.255,9.94,9.98,28940039,0
+SNAP.US,D,20241023,000000,10.21,10.48,10.06,10.15,32444259,0
+SNAP.US,D,20241024,000000,10.2,10.33,10.12,10.27,17213108,0
+SNAP.US,D,20241025,000000,10.33,10.54,10.29,10.45,18672513,0
+SNAP.US,D,20241028,000000,10.63,10.835,10.54,10.71,25316257,0
+SNAP.US,D,20241029,000000,10.75,10.93,10.54,10.89,59701115,0
+SNAP.US,D,20241030,000000,11.53,12.83,11.41,12.62,102519311,0
+SNAP.US,D,20241031,000000,12.57,12.73,12.08,12.16,76348284,0
+SNAP.US,D,20241101,000000,12.25,12.93,11.97,12.53,49753791,0
+SNAP.US,D,20241104,000000,12.36,12.47,12.06,12.12,29713379,0
+SNAP.US,D,20241105,000000,12.21,12.33,11.97,12.19,21860962,0
+SNAP.US,D,20241106,000000,12.16,12.36,11.395,11.81,36562857,0
+SNAP.US,D,20241107,000000,11.89,12.59,11.87,12.48,30530279,0
+SNAP.US,D,20241108,000000,12.41,12.45,11.87,12.01,39240040,0
+SNAP.US,D,20241111,000000,12.1,12.26,11.93,11.96,31883090,0
+SNAP.US,D,20241112,000000,11.87,11.905,11.23,11.26,38973884,0
+SNAP.US,D,20241113,000000,11.27,11.385,11.07,11.11,20588864,0
+SNAP.US,D,20241114,000000,11.11,11.18,10.7,10.76,32508968,0
+SNAP.US,D,20241115,000000,10.6,10.71,10.49,10.6,20919152,0
+SNAP.US,D,20241118,000000,10.59,10.69,10.46,10.55,34615890,0
+SNAP.US,D,20241119,000000,10.425,10.6201,10.4224,10.51,21393044,0
+SNAP.US,D,20241120,000000,10.54,11,10.463,10.59,17642017,0
+SNAP.US,D,20241121,000000,10.57,10.695,10.4,10.63,21430697,0
+SNAP.US,D,20241122,000000,10.54,11.47,10.5,11.42,39166023,0
+SNAP.US,D,20241125,000000,11.55,12.14,11.53,11.6,29295362,0
+SNAP.US,D,20241126,000000,11.55,11.63,11.3,11.6,27809585,0
+SNAP.US,D,20241127,000000,11.68,11.79,11.35,11.61,14145986,0
+SNAP.US,D,20241129,000000,11.69,12.015,11.67,11.81,8966716,0
+SNAP.US,D,20241202,000000,11.78,12.18,11.59,12.11,28007717,0
+SNAP.US,D,20241203,000000,12.09,13.05,11.9611,12.86,37632850,0
+SNAP.US,D,20241204,000000,12.92,12.93,12.58,12.62,15865271,0
+SNAP.US,D,20241205,000000,12.5,12.59,11.715,12.17,49109612,0
+SNAP.US,D,20241206,000000,12.285,13.02,12.22,12.44,58197712,0
+SNAP.US,D,20241209,000000,12.5,12.625,12.2,12.5,32176108,0
+SNAP.US,D,20241210,000000,12.5,12.57,11.985,12.41,33103183,0
+SNAP.US,D,20241211,000000,12.42,12.74,11.99,12,21679951,0
+SNAP.US,D,20241212,000000,11.94,11.96,11.37,11.38,23124356,0
+SNAP.US,D,20241213,000000,11.41,11.5491,11.08,11.31,17823787,0
+SNAP.US,D,20241216,000000,11.36,11.57,11.21,11.34,22364223,0
+SNAP.US,D,20241217,000000,11.35,11.4256,11.115,11.18,19717449,0
+SNAP.US,D,20241218,000000,11.155,12.155,10.855,11.22,49598159,0
+SNAP.US,D,20241219,000000,11.31,11.57,11.14,11.3,26885269,0
+SNAP.US,D,20241220,000000,11.01,11.63,10.95,11.4,38555442,0
+SNAP.US,D,20241223,000000,11.525,11.59,11,11.26,37248303,0
+SNAP.US,D,20241224,000000,11.27,11.28,11.12,11.18,7892415,0
+SNAP.US,D,20241226,000000,11.1,11.38,11.07,11.2,12902218,0
+SNAP.US,D,20241227,000000,11.15,11.18,10.77,10.99,22670505,0
+SNAP.US,D,20241230,000000,10.72,10.995,10.565,10.86,28393844,0
+SNAP.US,D,20241231,000000,10.84,11,10.75,10.77,14617090,0
+SNAP.US,D,20250102,000000,10.97,11.38,10.7803,11.24,16400459,0
+SNAP.US,D,20250103,000000,11.45,12.08,11.45,11.97,25565629,0
+SNAP.US,D,20250106,000000,12.1,12.59,11.98,12.57,26193584,0
+SNAP.US,D,20250107,000000,12.65,12.87,12.305,12.55,27577626,0
+SNAP.US,D,20250108,000000,12.3,12.59,11.93,12.04,25644808,0
+SNAP.US,D,20250110,000000,11.94,13.2805,11.88,12.47,54521155,0
+SNAP.US,D,20250113,000000,12.24,12.45,11.94,12.15,21092889,0
+SNAP.US,D,20250114,000000,11.78,11.81,11.285,11.34,38181542,0
+SNAP.US,D,20250115,000000,11.68,12.35,11.62,11.84,35534674,0
+SNAP.US,D,20250116,000000,11.38,11.65,11.17,11.22,37764026,0
+SNAP.US,D,20250117,000000,11.35,11.6,10.8,10.86,48260557,0
+SNAP.US,D,20250121,000000,10.92,10.975,10.54,10.56,34096707,0
+SNAP.US,D,20250122,000000,10.68,10.76,10.45,10.46,24284072,0
+SNAP.US,D,20250123,000000,10.41,10.67,10.4,10.58,19161849,0
+SNAP.US,D,20250124,000000,10.665,10.9,10.65,10.89,19712193,0
+SNAP.US,D,20250127,000000,10.59,11.19,10.585,10.85,23584434,0
+SNAP.US,D,20250128,000000,10.91,11.2,10.765,11.19,21291538,0
+SNAP.US,D,20250129,000000,11.225,11.77,11.19,11.63,27625268,0
+SNAP.US,D,20250130,000000,11.65,11.665,11.14,11.35,19930552,0
+SNAP.US,D,20250131,000000,11.43,11.73,11.26,11.29,23140849,0
+SNAP.US,D,20250203,000000,11,11.3,10.955,11.17,56262567,0
+SNAP.US,D,20250204,000000,11.22,11.71,11.185,11.6,65699089,0
+SNAP.US,D,20250205,000000,11.535,11.57,10.59,10.63,91226361,0
+SNAP.US,D,20250206,000000,10.5,10.7899,10.35,10.69,40553416,0
+SNAP.US,D,20250207,000000,10.73,11.05,10.6,10.92,31624254,0
+SNAP.US,D,20250210,000000,10.805,11.09,10.675,10.71,30217275,0
+SNAP.US,D,20250211,000000,10.44,10.92,10.35,10.87,24892969,0
+SNAP.US,D,20250212,000000,10.68,10.92,10.67,10.73,20670707,0
+SNAP.US,D,20250213,000000,10.76,11.26,10.7567,11.25,29098965,0
+SNAP.US,D,20250214,000000,11.12,11.2,10.83,10.85,19265655,0
+SNAP.US,D,20250218,000000,10.88,11.045,10.715,11.04,23782028,0
+SNAP.US,D,20250219,000000,10.91,10.97,10.72,10.78,18582731,0
+SNAP.US,D,20250220,000000,10.78,10.83,10.5715,10.68,16000276,0
+SNAP.US,D,20250221,000000,10.69,10.8,10.33,10.34,17290513,0
+SNAP.US,D,20250224,000000,10.38,10.55,10.1,10.42,17995864,0
+SNAP.US,D,20250225,000000,10.35,10.52,10.1,10.4,19790495,0
+SNAP.US,D,20250226,000000,10.48,10.585,10.1,10.16,23990980,0
+SNAP.US,D,20250227,000000,10.2,10.305,9.93,9.99,18277930,0
+SNAP.US,D,20250228,000000,9.96,10.26,9.86,10.25,21464777,0
+SNAP.US,D,20250303,000000,10.305,10.38,9.76,9.77,22076090,0
+SNAP.US,D,20250304,000000,9.6,9.855,9.24,9.6,27931817,0
+SNAP.US,D,20250305,000000,9.62,9.84,9.51,9.79,17542239,0
+SNAP.US,D,20250306,000000,9.625,9.93,9.52,9.6,22203689,0
+SNAP.US,D,20250307,000000,9.52,9.84,9.36,9.72,22471782,0
+SNAP.US,D,20250310,000000,9.49,9.5875,9.05,9.08,25559212,0
+SNAP.US,D,20250311,000000,9.0032,9.185,8.8201,8.86,34704323,0
+SNAP.US,D,20250312,000000,9.04,9.14,8.775,8.89,34670336,0
+SNAP.US,D,20250313,000000,8.85,8.87,8.34,8.37,30348416,0
+SNAP.US,D,20250314,000000,8.58,8.68,8.455,8.64,26363234,0
+SNAP.US,D,20250317,000000,8.7,9.1,8.655,8.99,26734875,0
+SNAP.US,D,20250318,000000,8.88,9.07,8.66,8.73,25183065,0
+SNAP.US,D,20250319,000000,8.75,9.22,8.75,9.04,37970086,0
+SNAP.US,D,20250320,000000,9.02,9.59,8.99,9.23,59659154,0
+SNAP.US,D,20250321,000000,9.14,9.36,9.095,9.33,37538461,0
+SNAP.US,D,20250324,000000,9.55,9.67,9.39,9.54,21246286,0
+SNAP.US,D,20250325,000000,9.59,9.7,9.42,9.63,20013497,0
+SNAP.US,D,20250326,000000,9.655,9.68,9.26,9.41,22389684,0
+SNAP.US,D,20250327,000000,9.27,9.34,9.14,9.17,21307310,0
+SNAP.US,D,20250328,000000,9.14,9.21,8.81,8.89,20197785,0
+SNAP.US,D,20250331,000000,8.65,8.75,8.31,8.71,23438434,0
+SNAP.US,D,20250401,000000,8.74,9.11,8.6649,8.93,24639751,0
+SNAP.US,D,20250402,000000,8.6011,9.11,8.6,8.88,34093864,0
+SNAP.US,D,20250403,000000,8.41,8.48,7.97,8.02,50832965,0
+SNAP.US,D,20250404,000000,7.73,8.29,7.6626,8.05,48737580,0
+SNAP.US,D,20250407,000000,7.79,8.49,7.46,7.73,54810697,0
+SNAP.US,D,20250408,000000,7.98,8.1,7.08,7.23,48519060,0
+SNAP.US,D,20250409,000000,7.11,8.91,7.105,8.82,68606611,0
+SNAP.US,D,20250410,000000,8.46,8.605,7.74,7.83,43912398,0
+SNAP.US,D,20250411,000000,7.795,8.1,7.6701,7.96,28420798,0
+SNAP.US,D,20250414,000000,8.18,8.24,7.765,7.91,26061419,0
+SNAP.US,D,20250415,000000,7.9,8.03,7.71,7.87,25136134,0
+SNAP.US,D,20250416,000000,7.75,7.88,7.585,7.74,34484170,0
+SNAP.US,D,20250417,000000,7.65,7.95,7.65,7.88,32083703,0
+SNAP.US,D,20250421,000000,7.76,7.87,7.5,7.61,27528876,0
+SNAP.US,D,20250422,000000,7.65,7.92,7.63,7.85,25279539,0
+SNAP.US,D,20250423,000000,8.11,8.25,7.83,7.98,35707065,0
+SNAP.US,D,20250424,000000,8.04,8.435,8.04,8.33,33721641,0
+SNAP.US,D,20250425,000000,8.45,8.675,8.4,8.54,32816074,0
+SNAP.US,D,20250428,000000,8.55,9.01,8.55,8.83,53515554,0
+SNAP.US,D,20250429,000000,8.83,9.23,8.82,9.09,105509908,0
+SNAP.US,D,20250430,000000,7.77,7.98,7.47,7.96,151470113,0
+SNAP.US,D,20250501,000000,8.01,8.135,7.8,7.83,75366773,0
+SNAP.US,D,20250502,000000,7.875,8.48,7.84,8.45,79162154,0
+SNAP.US,D,20250505,000000,8.36,8.68,8.36,8.55,43996734,0
+SNAP.US,D,20250506,000000,8.45,8.57,8.34,8.36,32096438,0
+SNAP.US,D,20250507,000000,8.395,8.41,7.92,8.13,34256255,0
+SNAP.US,D,20250508,000000,8.285,8.36,8.07,8.22,46129000,0
+SNAP.US,D,20250509,000000,8.35,8.63,8.22,8.25,28078505,0
+SNAP.US,D,20250512,000000,8.855,9.21,8.655,9.21,53703236,0
+SNAP.US,D,20250513,000000,9.2,9.2599,9.0325,9.1,33201553,0
+SNAP.US,D,20250514,000000,9.15,9.2285,8.94,9.03,29981292,0
+SNAP.US,D,20250515,000000,8.98,9.015,8.545,8.58,30819834,0
+SNAP.US,D,20250516,000000,8.62,8.78,8.49,8.75,30985032,0
+SNAP.US,D,20250519,000000,8.445,8.81,8.425,8.68,26112390,0
+SNAP.US,D,20250520,000000,8.66,8.6907,8.435,8.53,28383334,0
+SNAP.US,D,20250521,000000,8.48,8.58,8.23,8.28,26762077,0
+SNAP.US,D,20250522,000000,8.305,8.47,8.165,8.43,25250138,0
+SNAP.US,D,20250523,000000,8.24,8.34,8.2,8.23,18213072,0
+SNAP.US,D,20250527,000000,8.34,8.45,8.25,8.42,23550482,0
+SNAP.US,D,20250528,000000,8.43,8.5,8.3222,8.34,20226732,0
+SNAP.US,D,20250529,000000,8.465,8.48,8.21,8.28,22364428,0
+SNAP.US,D,20250530,000000,8.23,8.25,8,8.25,27217474,0
+SNAP.US,D,20250602,000000,8.1662,8.29,8.0535,8.2,20530308,0
+SNAP.US,D,20250603,000000,8.22,8.435,8.06,8.37,26362653,0
+SNAP.US,D,20250604,000000,8.375,8.63,8.285,8.45,25357683,0
+SNAP.US,D,20250605,000000,8.47,8.54,8.08,8.2,34395124,0
+SNAP.US,D,20250606,000000,8.3,8.375,8.17,8.27,26368496,0
+SNAP.US,D,20250609,000000,8.35,8.665,8.32,8.5,34168792,0
+SNAP.US,D,20250610,000000,8.465,8.83,8.35,8.49,39438006,0
+SNAP.US,D,20250611,000000,8.565,8.95,8.52,8.57,31720443,0
+SNAP.US,D,20250612,000000,8.48,8.52,8.24,8.3,30086313,0
+SNAP.US,D,20250613,000000,8.135,8.23,7.9,7.94,37891908,0
+SNAP.US,D,20250616,000000,8.04,8.285,7.89,8.27,39534026,0
+SNAP.US,D,20250617,000000,8.16,8.33,8.115,8.18,20844367,0
+SNAP.US,D,20250618,000000,8.14,8.32,8.1,8.23,27627972,0
+SNAP.US,D,20250620,000000,8.26,8.34,8,8.01,27505266,0
+SNAP.US,D,20250623,000000,7.95,8.09,7.75,7.91,35802224,0
+SNAP.US,D,20250624,000000,8.07,8.34,8.05,8.32,44830051,0
+SNAP.US,D,20250625,000000,8.38,8.42,8,8.03,45962241,0
+SNAP.US,D,20250626,000000,8.11,8.19,8.01,8.14,29046289,0
+SNAP.US,D,20250627,000000,8.265,8.95,8.23,8.72,63313578,0
+SNAP.US,D,20250630,000000,8.85,8.86,8.59,8.69,32390245,0
+SNAP.US,D,20250701,000000,9,9.53,8.91,9.35,74078464,0
+SNAP.US,D,20250702,000000,9.37,9.62,9.32,9.38,48022879,0
+SNAP.US,D,20250703,000000,9.46,9.46,9.19,9.27,21788698,0
+SNAP.US,D,20250707,000000,9.155,9.3299,9.1,9.19,23871473,0
+SNAP.US,D,20250708,000000,9.3,9.35,9.154,9.32,24566476,0
+SNAP.US,D,20250709,000000,9.28,9.38,9.015,9.12,42212483,0
+SNAP.US,D,20250710,000000,9.17,9.4,9.03,9.34,39426827,0
+SNAP.US,D,20250711,000000,9.285,9.41,9.0625,9.11,24968634,0
+SNAP.US,D,20250714,000000,9.09,9.57,9.055,9.54,36750480,0
+SNAP.US,D,20250715,000000,9.685,9.84,9.47,9.48,42268369,0
+SNAP.US,D,20250716,000000,9.55,9.67,9.22,9.66,45509915,0
+SNAP.US,D,20250717,000000,9.65,10.1,9.625,9.91,46404688,0
+SNAP.US,D,20250718,000000,9.91,10.07,9.85,10.01,28026569,0
+SNAP.US,D,20250721,000000,10.17,10.3,9.84,9.88,36633726,0
+SNAP.US,D,20250722,000000,9.96,10.41,9.89,10.35,38765883,0
+SNAP.US,D,20250723,000000,10.33,10.37,10.01,10.07,28357153,0
+SNAP.US,D,20250724,000000,10.065,10.08,9.69,9.74,38228154,0
+SNAP.US,D,20250725,000000,9.775,9.81,9.56,9.77,30500004,0
+SNAP.US,D,20250728,000000,9.875,9.9,9.56,9.69,51322213,0
+SNAP.US,D,20250729,000000,9.685,9.7,9.31,9.33,37391912,0
+SNAP.US,D,20250730,000000,9.355,9.43,9.2,9.32,32154328,0
+SNAP.US,D,20250731,000000,9.475,9.77,9.39,9.43,57157701,0
+SNAP.US,D,20250801,000000,9.15,9.2,8.88,9.05,37654533,0
+SNAP.US,D,20250804,000000,9.135,9.54,9.13,9.47,42411621,0
+SNAP.US,D,20250805,000000,9.49,9.545,9.22,9.39,73950163,0
+SNAP.US,D,20250806,000000,7.5,7.85,7.27,7.78,185515342,0
+SNAP.US,D,20250807,000000,7.845,7.94,7.45,7.54,82788312,0
+SNAP.US,D,20250808,000000,7.41,7.56,7.39,7.41,49914993,0
+SNAP.US,D,20250811,000000,7.42,7.47,7.16,7.19,51644624,0
+SNAP.US,D,20250812,000000,7.225,7.29,7.12,7.27,36671282,0
+SNAP.US,D,20250813,000000,7.275,7.35,7.2,7.32,53643262,0
+SNAP.US,D,20250814,000000,7.235,7.28,7.06,7.08,58598103,0
+SNAP.US,D,20250815,000000,7.13,7.3,7.1,7.15,46882359,0
+SNAP.US,D,20250818,000000,7.14,7.37,7.09,7.34,42926356,0
+SNAP.US,D,20250819,000000,7.39,7.41,7.14,7.18,45204050,0
+SNAP.US,D,20250820,000000,7.13,7.21,6.99,7.16,54540847,0
+SNAP.US,D,20250821,000000,7.105,7.1199,7.03,7.05,43238425,0
+SNAP.US,D,20250822,000000,7.05,7.33,7.04,7.2,62429494,0
+SNAP.US,D,20250825,000000,7.15,7.19,6.99,7,58008874,0
+SNAP.US,D,20250826,000000,7.03,7.1,6.98,7.02,51012528,0
+SNAP.US,D,20250827,000000,7.015,7.07,6.99,6.99,32303314,0
+SNAP.US,D,20250828,000000,7.05,7.14,7.01,7.1,56691288,0
+SNAP.US,D,20250829,000000,7.12,7.33,7.09,7.14,78002356,0
+SNAP.US,D,20250902,000000,7.01,7.34,6.9,7.33,103226297,0
+SNAP.US,D,20250903,000000,7.42,7.635,7.2,7.25,91554559,0
+SNAP.US,D,20250904,000000,7.23,7.25,7.08,7.09,69922318,0
+SNAP.US,D,20250905,000000,7.13,7.33,7.08,7.31,102087221,0
+SNAP.US,D,20250908,000000,7.305,7.305,7.11,7.22,90378146,0
+SNAP.US,D,20250909,000000,7.195,7.33,7.13,7.28,91546545,0
+SNAP.US,D,20250910,000000,7.24,7.24,7.035,7.05,87807019,0
+SNAP.US,D,20250911,000000,7.08,7.4,7.07,7.29,107121124,0
+SNAP.US,D,20250912,000000,7.27,7.34,7.17,7.34,87512591,0
+SNAP.US,D,20250915,000000,7.27,7.64,7.27,7.46,141471253,0
+SNAP.US,D,20250916,000000,7.46,7.77,7.42,7.74,158453382,0
+SNAP.US,D,20250917,000000,7.79,8.25,7.725,7.99,155373211,0
+SNAP.US,D,20250918,000000,8.1,8.52,8.1,8.44,202130193,0
+SNAP.US,D,20250919,000000,8.47,8.4798,8.03,8.16,194706918,0
+SNAP.US,D,20250922,000000,8.98,9.28,8.45,8.53,219706635,0
+SNAP.US,D,20250923,000000,8.59,8.86,8.32,8.42,148525548,0
+SNAP.US,D,20250924,000000,8.48,8.51,8.12,8.22,143609516,0
+SNAP.US,D,20250925,000000,8.26,8.35,8.05,8.33,247117076,0
+SNAP.US,D,20250926,000000,8.33,8.33,8.15,8.27,157895494,0
+SNAP.US,D,20250929,000000,8.32,8.74,8.275,8.4,187315589,0
+SNAP.US,D,20250930,000000,8.38,8.45,7.6,7.71,266823818,0
+SNAP.US,D,20251001,000000,7.54,7.86,7.52,7.71,184182061,0
+SNAP.US,D,20251002,000000,7.765,8.22,7.7,8.22,120857057,0
+SNAP.US,D,20251003,000000,8.26,8.71,8.22,8.54,174272648,0
+SNAP.US,D,20251006,000000,8.555,8.88,8.22,8.52,132566835,0
+SNAP.US,D,20251007,000000,8.565,8.57,8.11,8.13,104920553,0
+SNAP.US,D,20251008,000000,8.16,8.44,8.08,8.43,134815347,0
+SNAP.US,D,20251009,000000,8.415,8.515,8.22,8.38,101730503,0
+SNAP.US,D,20251010,000000,8.415,8.555,7.77,7.78,79016524,0
+SNAP.US,D,20251013,000000,8.03,8.09,7.93,8.05,44335922,0
+SNAP.US,D,20251014,000000,7.86,8.085,7.77,7.92,41364794,0
+SNAP.US,D,20251015,000000,8.005,8.1,7.76,7.91,39873832,0
+SNAP.US,D,20251016,000000,7.91,8.03,7.63,7.76,50038572,0
+SNAP.US,D,20251017,000000,7.63,7.79,7.63,7.65,37668353,0
+SNAP.US,D,20251020,000000,7.73,7.8,7.65,7.73,28562889,0
+SNAP.US,D,20251021,000000,7.73,7.94,7.6602,7.85,32736909,0
+SNAP.US,D,20251022,000000,7.82,7.93,7.65,7.77,41557778,0
+SNAP.US,D,20251023,000000,7.75,7.96,7.71,7.87,26096255,0
+SNAP.US,D,20251024,000000,7.91,8.03,7.8,7.95,47645605,0
+SNAP.US,D,20251027,000000,8.07,8.07,7.89,7.91,35190472,0
+SNAP.US,D,20251028,000000,7.85,7.8793,7.73,7.74,40433926,0
+SNAP.US,D,20251029,000000,7.74,7.91,7.681,7.74,35991884,0
+SNAP.US,D,20251030,000000,7.61,7.88,7.48,7.6,45899227,0
+SNAP.US,D,20251031,000000,7.68,7.82,7.63,7.8,45281810,0
+SNAP.US,D,20251103,000000,7.78,7.925,7.64,7.82,41430148,0
+SNAP.US,D,20251104,000000,7.62,7.67,7.45,7.47,45229186,0
+SNAP.US,D,20251105,000000,7.37,7.485,7.22,7.3,130490422,0
+SNAP.US,D,20251106,000000,8.58,8.63,7.87,8.01,162069748,0
+SNAP.US,D,20251107,000000,7.905,8.24,7.905,8.21,70167815,0
+SNAP.US,D,20251110,000000,8.32,8.755,8.23,8.69,81255354,0
+SNAP.US,D,20251111,000000,8.68,8.89,8.595,8.76,51421592,0
+SNAP.US,D,20251112,000000,8.85,9.13,8.76,9.09,50938860,0
+SNAP.US,D,20251113,000000,8.94,9.05,8.55,8.58,64029032,0
+SNAP.US,D,20251114,000000,8.35,8.655,8.31,8.57,56732244,0
+SNAP.US,D,20251117,000000,8.55,8.62,8.05,8.18,50923013,0
+SNAP.US,D,20251118,000000,8.18,8.405,8.1,8.25,57663598,0
+SNAP.US,D,20251119,000000,8.21,8.27,8.02,8.03,37344270,0
+SNAP.US,D,20251120,000000,8.225,8.3,7.76,7.78,48476254,0
+SNAP.US,D,20251121,000000,7.8,7.94,7.56,7.69,41191081,0
+SNAP.US,D,20251124,000000,7.73,7.7999,7.62,7.68,36937402,0
+SNAP.US,D,20251125,000000,7.69,7.76,7.59,7.64,31509842,0
+SNAP.US,D,20251126,000000,7.67,7.74,7.59,7.61,29850386,0
+SNAP.US,D,20251128,000000,7.64,7.69,7.565,7.68,40363675,0
+SNAP.US,D,20251201,000000,7.58,7.7,7.49,7.64,46357026,0
+SNAP.US,D,20251202,000000,7.665,7.68,7.53,7.62,28274034,0
+SNAP.US,D,20251203,000000,7.615,7.7,7.5501,7.66,25600619,0
+SNAP.US,D,20251204,000000,7.765,7.83,7.64,7.76,31167929,0
+SNAP.US,D,20251205,000000,7.75,8,7.7,7.91,33603073,0
+SNAP.US,D,20251208,000000,7.95,8.04,7.822,8.03,33689673,0
+SNAP.US,D,20251209,000000,7.98,7.99,7.85,7.92,22753420,0
+SNAP.US,D,20251210,000000,7.83,7.9456,7.65,7.92,34068080,0
+SNAP.US,D,20251211,000000,7.8,7.89,7.62,7.64,28110184,0
+SNAP.US,D,20251212,000000,7.67,7.68,7.3,7.31,38344882,0
+SNAP.US,D,20251215,000000,7.34,7.44,7.19,7.26,42391071,0
+SNAP.US,D,20251216,000000,7.25,7.4,7.115,7.37,49031524,0
+SNAP.US,D,20251217,000000,7.32,7.75,7.28,7.5,61974597,0
+SNAP.US,D,20251218,000000,7.61,7.81,7.53,7.63,42644601,0
+SNAP.US,D,20251219,000000,7.595,7.61,7.435,7.57,42543324,0
+SNAP.US,D,20251222,000000,7.6,7.96,7.6,7.94,36700230,0
+SNAP.US,D,20251223,000000,7.84,7.86,7.735,7.81,22526284,0
+SNAP.US,D,20251224,000000,7.78,7.89,7.74,7.85,10508138,0
+SNAP.US,D,20251226,000000,7.845,7.91,7.81,7.86,12359978,0
+SNAP.US,D,20251229,000000,7.765,7.947,7.734,7.88,23767264,0
+SNAP.US,D,20251230,000000,7.88,8.1,7.835,8.07,28027380,0
+SNAP.US,D,20251231,000000,8.04,8.2,8.0101,8.07,23424817,0
+SNAP.US,D,20260102,000000,8.195,8.24,7.95,8.13,34513226,0
+SNAP.US,D,20260105,000000,8.165,8.355,8.13,8.25,41095387,0
+SNAP.US,D,20260106,000000,8.26,8.8,8.2527,8.79,49090048,0
+SNAP.US,D,20260107,000000,8.8,9.07,8.54,8.62,63485665,0
+SNAP.US,D,20260108,000000,8.62,8.675,8.29,8.4,56620490,0
+SNAP.US,D,20260109,000000,8.47,8.59,8.17,8.21,39691310,0
+SNAP.US,D,20260112,000000,8.21,8.32,8.1608,8.19,39743429,0
+SNAP.US,D,20260113,000000,8.17,8.31,7.96,7.99,47098259,0
+SNAP.US,D,20260114,000000,7.915,7.97,7.78,7.9,47526548,0
+SNAP.US,D,20260115,000000,7.92,7.975,7.63,7.76,48478739,0
+SNAP.US,D,20260116,000000,7.79,7.79,7.52,7.53,38546835,0
+SNAP.US,D,20260120,000000,7.365,7.43,7.28,7.35,44464344,0
+SNAP.US,D,20260121,000000,7.4,7.55,7.335,7.37,52839049,0
+SNAP.US,D,20260122,000000,7.71,7.8,7.58,7.66,40818325,0
+SNAP.US,D,20260123,000000,7.645,7.74,7.545,7.62,24034411,0
+SNAP.US,D,20260126,000000,7.62,7.76,7.54,7.56,29342404,0
+SNAP.US,D,20260127,000000,7.63,7.63,7.415,7.46,39882629,0
+SNAP.US,D,20260128,000000,7.71,7.81,7.54,7.67,50306771,0
+SNAP.US,D,20260129,000000,7.73,7.77,7.14,7.24,62116671,0
+SNAP.US,D,20260130,000000,7.14,7.19,6.91,6.93,44351717,0
+SNAP.US,D,20260202,000000,6.9,6.93,6.64,6.66,54413851,0
+SNAP.US,D,20260203,000000,6.65,6.65,6,6.1,79356456,0
+SNAP.US,D,20260204,000000,6.1,6.12,5.86,5.91,106537902,0
+SNAP.US,D,20260205,000000,5.82,5.89,5.1,5.12,169934805,0
+SNAP.US,D,20260206,000000,5.225,5.36,5.17,5.22,93552522,0
+SNAP.US,D,20260209,000000,5.18,5.33,5.09,5.19,96437675,0
+SNAP.US,D,20260210,000000,5.365,5.45,5.21,5.23,87906875,0
+SNAP.US,D,20260211,000000,5.22,5.22,4.98,4.99,73316620,0
+SNAP.US,D,20260212,000000,5.01,5.01,4.72,4.82,76952945,0
+SNAP.US,D,20260213,000000,4.78,4.93,4.75,4.83,44250620,0
+SNAP.US,D,20260217,000000,4.805,4.87,4.66,4.73,57949482,0
+SNAP.US,D,20260218,000000,4.74,4.955,4.6501,4.88,48154621,0
diff --git a/daily/us/nyse stocks/2/snda.us.txt b/daily/us/nyse stocks/2/snda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a9757d6b4b47687550cdf50aa33dcec581e0302
--- /dev/null
+++ b/daily/us/nyse stocks/2/snda.us.txt	
@@ -0,0 +1,5260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNDA.US,D,20050225,000000,82.35,84.75,82.35,84,820,0
+SNDA.US,D,20050228,000000,82.5,83.1,81.3,81.9,1607,0
+SNDA.US,D,20050301,000000,81.6,82.95,81.45,82.95,653,0
+SNDA.US,D,20050302,000000,82.65,84,81.9,82.8,833,0
+SNDA.US,D,20050303,000000,82.05,83.25,82.05,83.25,1600,0
+SNDA.US,D,20050304,000000,83.25,83.85,82.8,83.25,960,0
+SNDA.US,D,20050307,000000,83.1,83.4,82.5,83.1,1140,0
+SNDA.US,D,20050308,000000,83.1,84,82.35,82.65,773,0
+SNDA.US,D,20050309,000000,81.75,84.75,80.85,84,2380,0
+SNDA.US,D,20050310,000000,84,84.15,82.8,83.25,913,0
+SNDA.US,D,20050311,000000,82.5,84.6,82.5,84,1853,0
+SNDA.US,D,20050314,000000,83.25,84.3,82.5,84,1353,0
+SNDA.US,D,20050315,000000,84.75,87,83.25,87,1807,0
+SNDA.US,D,20050316,000000,87,87,84.3,84.9,980,0
+SNDA.US,D,20050317,000000,84.3,87.75,83.85,84,2280,0
+SNDA.US,D,20050318,000000,83.85,85.5,83.85,85.5,267,0
+SNDA.US,D,20050321,000000,85.5,85.5,84.3,84.3,420,0
+SNDA.US,D,20050322,000000,85.2,85.2,84,84.6,127,0
+SNDA.US,D,20050323,000000,85.2,85.5,82.8,84,1373,0
+SNDA.US,D,20050324,000000,83.85,84.75,83.25,84.75,980,0
+SNDA.US,D,20050328,000000,85.35,85.35,82.35,82.35,1033,0
+SNDA.US,D,20050329,000000,82.05,82.35,81,81.3,960,0
+SNDA.US,D,20050330,000000,81.45,82.95,81,82.5,547,0
+SNDA.US,D,20050331,000000,83.25,84.15,82.5,84.15,493,0
+SNDA.US,D,20050401,000000,84.3,84.3,82.2,82.2,1593,0
+SNDA.US,D,20050404,000000,81.75,82.65,81.3,82.65,1480,0
+SNDA.US,D,20050405,000000,82.5,83.25,82.5,82.5,440,0
+SNDA.US,D,20050406,000000,82.5,82.8,81,82.35,740,0
+SNDA.US,D,20050407,000000,82.05,82.65,81.75,82.5,473,0
+SNDA.US,D,20050408,000000,82.5,82.65,81.75,82.5,987,0
+SNDA.US,D,20050411,000000,82.5,83.4,81.6,82.95,1040,0
+SNDA.US,D,20050412,000000,82.8,84.75,82.8,84.75,3553,0
+SNDA.US,D,20050413,000000,84.6,87,84,86.85,2807,0
+SNDA.US,D,20050414,000000,86.4,86.4,84,86.4,3273,0
+SNDA.US,D,20050415,000000,87,94.2,87,91.35,33367,0
+SNDA.US,D,20050418,000000,92.85,93.75,90.75,91.5,7360,0
+SNDA.US,D,20050419,000000,91.5,91.65,88.5,90.15,23993,0
+SNDA.US,D,20050420,000000,90.3,90.6,87,89.4,2267,0
+SNDA.US,D,20050421,000000,90,92.25,89.25,91.8,1587,0
+SNDA.US,D,20050422,000000,91.5,92.4,88.5,90.9,9820,0
+SNDA.US,D,20050425,000000,90.9,91.5,89.25,90,27680,0
+SNDA.US,D,20050426,000000,90.3,90.3,89.25,90,1593,0
+SNDA.US,D,20050427,000000,89.25,90,87,90,3253,0
+SNDA.US,D,20050428,000000,90,90,87.45,88.5,593,0
+SNDA.US,D,20050429,000000,88.5,89.1,86.55,88.8,1600,0
+SNDA.US,D,20050502,000000,88.5,91.2,87.75,89.7,3707,0
+SNDA.US,D,20050503,000000,89.25,90,87.9,89.7,3427,0
+SNDA.US,D,20050504,000000,90,91.2,89.25,90.9,3727,0
+SNDA.US,D,20050505,000000,90,91.35,88.5,91.2,9153,0
+SNDA.US,D,20050506,000000,91.2,91.2,89.25,90,3740,0
+SNDA.US,D,20050509,000000,90,90,88.95,90,1467,0
+SNDA.US,D,20050510,000000,89.25,90,88.5,88.5,907,0
+SNDA.US,D,20050511,000000,87.9,88.65,87.15,87.15,1353,0
+SNDA.US,D,20050512,000000,87,87.75,85.5,86.55,1153,0
+SNDA.US,D,20050513,000000,86.25,86.25,84.75,86.1,580,0
+SNDA.US,D,20050516,000000,86.85,91.5,85.5,89.55,2407,0
+SNDA.US,D,20050517,000000,88.5,91.5,88.5,89.25,3253,0
+SNDA.US,D,20050518,000000,90.75,91.5,90,90.6,1880,0
+SNDA.US,D,20050519,000000,90.75,90.75,89.25,89.55,633,0
+SNDA.US,D,20050520,000000,90,90,88.8,88.95,1713,0
+SNDA.US,D,20050523,000000,88.5,90,87.15,89.55,1173,0
+SNDA.US,D,20050524,000000,89.55,90.45,88.5,90,1240,0
+SNDA.US,D,20050525,000000,90.75,90.75,89.1,90,113,0
+SNDA.US,D,20050526,000000,90,91.5,89.4,91.35,12467,0
+SNDA.US,D,20050527,000000,91.5,91.5,90.15,91.2,1080,0
+SNDA.US,D,20050531,000000,91.2,91.5,90.9,90.9,1313,0
+SNDA.US,D,20050601,000000,90.15,91.5,89.7,91.5,2073,0
+SNDA.US,D,20050602,000000,91.5,91.5,90.6,91.35,2127,0
+SNDA.US,D,20050603,000000,91.5,91.5,90.6,91.2,267,0
+SNDA.US,D,20050606,000000,91.35,91.5,91.35,91.5,2073,0
+SNDA.US,D,20050607,000000,91.5,92.7,91.2,91.5,2673,0
+SNDA.US,D,20050608,000000,91.65,96.75,91.5,96,1813,0
+SNDA.US,D,20050609,000000,96.3,96.3,94.35,94.95,953,0
+SNDA.US,D,20050610,000000,94.95,95.4,92.25,92.25,413,0
+SNDA.US,D,20050613,000000,92.55,94.05,91.95,92.7,1047,0
+SNDA.US,D,20050614,000000,93.45,94.35,91.65,94.35,580,0
+SNDA.US,D,20050615,000000,97.65,106.5,97.5,99.75,10460,0
+SNDA.US,D,20050616,000000,101.25,105,100.5,102.15,4307,0
+SNDA.US,D,20050617,000000,103.65,108.45,103.2,107.25,7100,0
+SNDA.US,D,20050620,000000,108,108.3,105.15,106.35,2773,0
+SNDA.US,D,20050621,000000,107.1,107.4,105.75,106.5,3400,0
+SNDA.US,D,20050622,000000,106.5,108.75,105.45,107.7,2433,0
+SNDA.US,D,20050623,000000,107.7,108,104.55,105,1107,0
+SNDA.US,D,20050624,000000,104.25,106.5,102,104.7,1667,0
+SNDA.US,D,20050627,000000,105.45,105.6,103.5,103.65,447,0
+SNDA.US,D,20050628,000000,103.5,105.45,103.5,104.25,3473,0
+SNDA.US,D,20050629,000000,104.85,106.5,104.25,105.15,4653,0
+SNDA.US,D,20050630,000000,105.45,108,104.85,106.35,3573,0
+SNDA.US,D,20050701,000000,106.5,106.95,104.25,105,2207,0
+SNDA.US,D,20050705,000000,105,108,105,107.7,2980,0
+SNDA.US,D,20050706,000000,108.45,114.45,108,111.75,14173,0
+SNDA.US,D,20050707,000000,111,113.25,110.25,113.25,4787,0
+SNDA.US,D,20050708,000000,112.5,113.55,111,112.65,1740,0
+SNDA.US,D,20050711,000000,111.9,115.35,110.4,114.15,2293,0
+SNDA.US,D,20050712,000000,114,114.9,111,112.5,6713,0
+SNDA.US,D,20050713,000000,112.8,114,112.5,113.7,1213,0
+SNDA.US,D,20050714,000000,113.25,116.85,113.25,115.95,3120,0
+SNDA.US,D,20050715,000000,117.45,123.3,117.45,122.85,12747,0
+SNDA.US,D,20050718,000000,125.25,127.5,123.9,125.1,2933,0
+SNDA.US,D,20050719,000000,124.5,124.95,120.75,120.75,9060,0
+SNDA.US,D,20050720,000000,119.25,122.7,118.35,120.45,1500,0
+SNDA.US,D,20050721,000000,119.7,122.1,118.5,120,3373,0
+SNDA.US,D,20050722,000000,120.75,121.5,120,120.3,1593,0
+SNDA.US,D,20050725,000000,120,121.05,118.65,120,2047,0
+SNDA.US,D,20050726,000000,120,120.3,117.75,119.4,1413,0
+SNDA.US,D,20050727,000000,118.8,119.1,115.95,116.25,1633,0
+SNDA.US,D,20050728,000000,115.95,119.25,114.9,118.5,1447,0
+SNDA.US,D,20050729,000000,117,120,116.25,120,2533,0
+SNDA.US,D,20050801,000000,119.85,121.5,118.35,120.6,5093,0
+SNDA.US,D,20050802,000000,120.6,125.25,118.65,120.45,3800,0
+SNDA.US,D,20050803,000000,120.75,125.25,120.75,123.75,3800,0
+SNDA.US,D,20050804,000000,123,123.9,122.25,122.85,787,0
+SNDA.US,D,20050805,000000,122.25,124.05,120.45,120.6,673,0
+SNDA.US,D,20050808,000000,120.75,125.55,115.5,121.5,2320,0
+SNDA.US,D,20050809,000000,123,124.5,116.7,119.25,2553,0
+SNDA.US,D,20050810,000000,119.1,119.1,113.25,114.9,3720,0
+SNDA.US,D,20050811,000000,114.9,117,114.3,117,1620,0
+SNDA.US,D,20050812,000000,118.5,118.5,112.65,117.75,1747,0
+SNDA.US,D,20050815,000000,116.25,118.65,111.3,111.9,1460,0
+SNDA.US,D,20050816,000000,111.75,111.75,108.75,110.85,687,0
+SNDA.US,D,20050817,000000,108,111.45,108,111.45,847,0
+SNDA.US,D,20050818,000000,112.5,115.65,110.85,114,1920,0
+SNDA.US,D,20050819,000000,114.15,117,114,117,1647,0
+SNDA.US,D,20050822,000000,117.3,117.6,117,117,780,0
+SNDA.US,D,20050823,000000,117,117.45,115.5,116.7,2260,0
+SNDA.US,D,20050824,000000,116.4,119.85,116.4,119.4,207,0
+SNDA.US,D,20050825,000000,119.4,119.4,117.75,118.5,540,0
+SNDA.US,D,20050826,000000,117,121.35,117,120.75,3033,0
+SNDA.US,D,20050829,000000,120,120.75,117.75,120.75,2233,0
+SNDA.US,D,20050830,000000,120.6,120.6,119.25,120.3,3367,0
+SNDA.US,D,20050831,000000,120,123,118.5,123,13113,0
+SNDA.US,D,20050901,000000,122.85,123,120,120.3,3073,0
+SNDA.US,D,20050902,000000,120.75,122.55,120.75,121.5,2240,0
+SNDA.US,D,20050906,000000,119.4,120.45,116.4,119.4,2673,0
+SNDA.US,D,20050907,000000,120.15,122.25,119.85,121.5,1967,0
+SNDA.US,D,20050908,000000,121.65,124.2,121.5,122.85,5527,0
+SNDA.US,D,20050909,000000,123.15,125.7,121.65,122.7,5060,0
+SNDA.US,D,20050912,000000,124.2,125.7,123.75,124.35,3687,0
+SNDA.US,D,20050913,000000,122.85,124.35,122.25,124.2,1313,0
+SNDA.US,D,20050914,000000,124.5,124.5,121.5,123.6,2247,0
+SNDA.US,D,20050915,000000,123.75,124.5,122.55,124.5,913,0
+SNDA.US,D,20050916,000000,124.35,124.5,120.45,121.95,2673,0
+SNDA.US,D,20050919,000000,121.5,125.55,121.5,121.95,793,0
+SNDA.US,D,20050920,000000,121.5,121.5,119.25,120.9,1627,0
+SNDA.US,D,20050921,000000,120.9,122.85,119.4,120,3453,0
+SNDA.US,D,20050922,000000,119.4,121.5,119.25,119.85,2933,0
+SNDA.US,D,20050923,000000,119.7,122.55,118.8,120.75,3560,0
+SNDA.US,D,20050926,000000,120.3,123.75,120,122.7,1440,0
+SNDA.US,D,20050927,000000,122.85,123.15,121.65,123.15,1080,0
+SNDA.US,D,20050928,000000,122.4,122.55,121.2,121.8,1067,0
+SNDA.US,D,20050929,000000,122.25,122.25,120,121.2,1333,0
+SNDA.US,D,20050930,000000,121.2,126,120,125.25,6340,0
+SNDA.US,D,20051003,000000,123.9,124.95,121.05,121.2,5587,0
+SNDA.US,D,20051004,000000,121.05,123.75,120.75,122.25,2487,0
+SNDA.US,D,20051005,000000,122.25,123.3,121.2,122.4,1773,0
+SNDA.US,D,20051006,000000,122.4,123.9,120,121.5,5260,0
+SNDA.US,D,20051007,000000,120.15,123.3,120,122.25,1073,0
+SNDA.US,D,20051010,000000,120.75,122.25,120.3,121.2,4327,0
+SNDA.US,D,20051011,000000,121.2,121.2,118.5,119.55,5047,0
+SNDA.US,D,20051012,000000,118.5,118.5,115.65,117.6,1720,0
+SNDA.US,D,20051013,000000,116.1,117.9,112.5,116.4,9087,0
+SNDA.US,D,20051014,000000,116.4,116.85,115.8,116.55,233,0
+SNDA.US,D,20051017,000000,116.55,117.75,115.8,116.4,653,0
+SNDA.US,D,20051018,000000,116.7,117,116.25,117,893,0
+SNDA.US,D,20051019,000000,116.1,117.75,114.75,116.25,580,0
+SNDA.US,D,20051020,000000,115.2,115.2,114.75,115.2,233,0
+SNDA.US,D,20051021,000000,115.65,118.5,115.65,117.75,1040,0
+SNDA.US,D,20051024,000000,118.5,120,118.5,118.65,793,0
+SNDA.US,D,20051025,000000,118.5,118.5,116.25,116.4,613,0
+SNDA.US,D,20051026,000000,116.7,119.25,116.55,118.5,29587,0
+SNDA.US,D,20051027,000000,119.7,120,119.25,119.25,513,0
+SNDA.US,D,20051028,000000,119.25,119.25,117.75,119.1,2087,0
+SNDA.US,D,20051031,000000,119.25,119.85,118.95,119.85,1400,0
+SNDA.US,D,20051101,000000,119.85,125.25,119.25,123.75,7780,0
+SNDA.US,D,20051102,000000,123.75,124.65,123.75,124.35,7800,0
+SNDA.US,D,20051103,000000,123,125.55,123,125.55,1887,0
+SNDA.US,D,20051104,000000,126,132.45,126,128.7,5733,0
+SNDA.US,D,20051107,000000,129,129.9,127.35,128.25,3420,0
+SNDA.US,D,20051108,000000,126.9,128.25,124.8,127.05,3393,0
+SNDA.US,D,20051109,000000,127.05,131.1,127.05,130.65,18553,0
+SNDA.US,D,20051110,000000,131.4,133.95,131.4,132.6,12713,0
+SNDA.US,D,20051111,000000,132.75,133.5,129,133.5,15240,0
+SNDA.US,D,20051114,000000,133.5,134.25,129.45,131.25,4380,0
+SNDA.US,D,20051115,000000,131.25,132,128.7,129.6,1927,0
+SNDA.US,D,20051116,000000,129.15,129.9,127.2,129,2080,0
+SNDA.US,D,20051117,000000,129.75,131.55,129.75,131.4,700,0
+SNDA.US,D,20051118,000000,132.3,134.25,132.3,134.25,2093,0
+SNDA.US,D,20051121,000000,134.25,141.9,133.5,139.2,37627,0
+SNDA.US,D,20051122,000000,140.7,153,140.1,143.55,54633,0
+SNDA.US,D,20051123,000000,142.05,145.95,140.85,144.3,13013,0
+SNDA.US,D,20051125,000000,145.5,147,144.6,145.5,3093,0
+SNDA.US,D,20051128,000000,144.9,148.5,144,148.5,39867,0
+SNDA.US,D,20051129,000000,148.65,151.5,147,149.4,12607,0
+SNDA.US,D,20051130,000000,149.25,151.65,149.1,151.5,10873,0
+SNDA.US,D,20051201,000000,150.75,153.75,146.7,153.45,23913,0
+SNDA.US,D,20051202,000000,153.9,162.6,153.45,162,9267,0
+SNDA.US,D,20051205,000000,162,162.9,151.5,159,10847,0
+SNDA.US,D,20051206,000000,159,161.25,159,160.8,3140,0
+SNDA.US,D,20051207,000000,162.3,163.2,159.3,160.35,9680,0
+SNDA.US,D,20051208,000000,157.5,159.9,156,157.5,19713,0
+SNDA.US,D,20051209,000000,156.75,159.75,156,157.5,7387,0
+SNDA.US,D,20051212,000000,156.3,157.65,154.5,156.6,10367,0
+SNDA.US,D,20051213,000000,156.75,157.5,152.55,156,3587,0
+SNDA.US,D,20051214,000000,155.25,156.3,155.1,155.55,2360,0
+SNDA.US,D,20051215,000000,155.25,155.55,149.1,151.65,31633,0
+SNDA.US,D,20051216,000000,151.5,153,149.25,150.6,5827,0
+SNDA.US,D,20051219,000000,150.3,151.05,149.25,150.9,3660,0
+SNDA.US,D,20051220,000000,150,150.6,149.1,150.6,19100,0
+SNDA.US,D,20051221,000000,150,154.35,147.15,150,25053,0
+SNDA.US,D,20051222,000000,150.45,150.75,146.7,150,3913,0
+SNDA.US,D,20051223,000000,149.25,151.05,149.25,151.05,1067,0
+SNDA.US,D,20051227,000000,150.75,151.2,148.8,149.7,1973,0
+SNDA.US,D,20051228,000000,149.25,149.4,148.5,149.25,713,0
+SNDA.US,D,20051229,000000,148.05,153.3,147.15,153.15,1827,0
+SNDA.US,D,20051230,000000,153,155.1,152.25,155.1,5120,0
+SNDA.US,D,20060103,000000,155.25,156.3,147.75,153,3847,0
+SNDA.US,D,20060104,000000,151.5,152.1,148.8,150,2940,0
+SNDA.US,D,20060105,000000,149.85,151.95,149.85,151.95,2120,0
+SNDA.US,D,20060106,000000,151.95,152.1,150.75,152.1,4720,0
+SNDA.US,D,20060109,000000,151.5,155.4,151.5,153.75,5907,0
+SNDA.US,D,20060110,000000,153.75,155.25,152.4,154.5,1507,0
+SNDA.US,D,20060111,000000,154.5,157.2,154.5,156,3040,0
+SNDA.US,D,20060112,000000,154.5,162.6,154.5,161.25,2920,0
+SNDA.US,D,20060113,000000,161.25,165.15,157.8,160.35,9487,0
+SNDA.US,D,20060117,000000,161.85,161.85,155.25,159.3,3707,0
+SNDA.US,D,20060118,000000,160.5,161.7,159.45,161.7,4947,0
+SNDA.US,D,20060119,000000,162,166.5,162,165,21440,0
+SNDA.US,D,20060120,000000,165,165,160.65,161.7,6333,0
+SNDA.US,D,20060123,000000,162.75,162.75,158.55,159.3,2060,0
+SNDA.US,D,20060124,000000,158.55,158.55,152.25,156.6,3753,0
+SNDA.US,D,20060125,000000,156,158.85,153,153.75,1920,0
+SNDA.US,D,20060126,000000,154.5,157.5,153.6,157.5,1600,0
+SNDA.US,D,20060127,000000,158.55,159,153.3,154.2,1313,0
+SNDA.US,D,20060130,000000,153.75,158.25,153.3,156.75,547,0
+SNDA.US,D,20060131,000000,156,157.5,154.5,157.35,1040,0
+SNDA.US,D,20060201,000000,156.3,159.6,156.3,157.5,1987,0
+SNDA.US,D,20060202,000000,158.25,158.55,154.5,154.5,1120,0
+SNDA.US,D,20060203,000000,153.75,156.9,153.75,156,2373,0
+SNDA.US,D,20060206,000000,156,159.15,154.65,159.15,4587,0
+SNDA.US,D,20060207,000000,160.65,161.85,159,159.45,1167,0
+SNDA.US,D,20060208,000000,160.2,160.5,154.5,156,4967,0
+SNDA.US,D,20060209,000000,157.2,158.85,157.2,157.5,1300,0
+SNDA.US,D,20060210,000000,156.75,157.5,154.05,156.15,3420,0
+SNDA.US,D,20060213,000000,156.3,156.3,154.95,156,647,0
+SNDA.US,D,20060214,000000,156.75,156.75,153,155.1,867,0
+SNDA.US,D,20060215,000000,155.1,157.8,154.05,157.5,4013,0
+SNDA.US,D,20060216,000000,157.5,158.1,157.2,158.1,647,0
+SNDA.US,D,20060217,000000,159,159.45,153.15,155.4,1253,0
+SNDA.US,D,20060221,000000,153.9,154.2,152.4,154.2,1267,0
+SNDA.US,D,20060222,000000,153,161.55,153,161.1,1507,0
+SNDA.US,D,20060223,000000,161.1,162,159.45,161.25,1520,0
+SNDA.US,D,20060224,000000,161.1,161.1,160.35,160.8,860,0
+SNDA.US,D,20060227,000000,160.2,161.25,159.15,159.75,1227,0
+SNDA.US,D,20060228,000000,159.3,162.3,159.3,161.25,1700,0
+SNDA.US,D,20060301,000000,160.5,160.5,154.5,155.55,607,0
+SNDA.US,D,20060302,000000,155.55,160.8,155.55,160.5,947,0
+SNDA.US,D,20060303,000000,159,160.65,157.5,157.5,18607,0
+SNDA.US,D,20060306,000000,156.75,157.5,153.75,156,1247,0
+SNDA.US,D,20060307,000000,157.05,157.05,150,153.75,2453,0
+SNDA.US,D,20060308,000000,152.25,153.75,147,150.3,4253,0
+SNDA.US,D,20060309,000000,150.3,160.8,150.15,157.95,1940,0
+SNDA.US,D,20060310,000000,157.35,158.55,155.4,158.1,1740,0
+SNDA.US,D,20060313,000000,159,159,154.5,157.35,480,0
+SNDA.US,D,20060314,000000,157.05,157.5,153.75,154.5,1400,0
+SNDA.US,D,20060315,000000,153,160.2,153,155.25,1840,0
+SNDA.US,D,20060316,000000,154.95,155.55,153.15,155.4,640,0
+SNDA.US,D,20060317,000000,154.65,158.4,151.5,156.75,4200,0
+SNDA.US,D,20060320,000000,156,156,153,153.3,1100,0
+SNDA.US,D,20060321,000000,152.25,157.2,152.25,156,1413,0
+SNDA.US,D,20060322,000000,156.75,157.5,155.7,156.9,573,0
+SNDA.US,D,20060323,000000,156.9,157.05,156,157.05,760,0
+SNDA.US,D,20060324,000000,157.05,160.5,155.7,158.7,3433,0
+SNDA.US,D,20060327,000000,157.2,165,156.3,162,3287,0
+SNDA.US,D,20060328,000000,161.25,170.25,161.25,166.05,4287,0
+SNDA.US,D,20060329,000000,169.5,170.4,166.8,167.4,4627,0
+SNDA.US,D,20060330,000000,166.5,166.65,161.7,161.85,1160,0
+SNDA.US,D,20060331,000000,162.6,169.2,162.6,168,3867,0
+SNDA.US,D,20060403,000000,168.75,171.6,167.25,168.3,2633,0
+SNDA.US,D,20060404,000000,167.55,167.55,165,165.3,2440,0
+SNDA.US,D,20060405,000000,166.05,168,162.75,163.65,1240,0
+SNDA.US,D,20060406,000000,164.4,165.15,164.25,165,753,0
+SNDA.US,D,20060407,000000,165,167.7,165,166.5,1813,0
+SNDA.US,D,20060410,000000,165.75,167.25,164.25,166.05,2647,0
+SNDA.US,D,20060411,000000,165.3,166.05,161.85,163.65,1540,0
+SNDA.US,D,20060412,000000,163.65,164.4,162.3,163.5,1940,0
+SNDA.US,D,20060413,000000,164.25,165.75,163.65,164.85,560,0
+SNDA.US,D,20060417,000000,164.1,167.55,162.75,167.25,1693,0
+SNDA.US,D,20060418,000000,167.25,167.85,164.85,165,4960,0
+SNDA.US,D,20060419,000000,165.15,167.4,164.4,165,3000,0
+SNDA.US,D,20060420,000000,165,165.3,163.8,164.85,1700,0
+SNDA.US,D,20060421,000000,165.6,167.1,164.1,165,1913,0
+SNDA.US,D,20060424,000000,166.05,167.7,165,165.3,3047,0
+SNDA.US,D,20060425,000000,166.05,167.7,164.4,164.7,1413,0
+SNDA.US,D,20060426,000000,165.45,168.3,164.55,164.85,2133,0
+SNDA.US,D,20060427,000000,164.85,167.7,163.5,165.75,1713,0
+SNDA.US,D,20060428,000000,165,166.35,163.35,164.7,5573,0
+SNDA.US,D,20060501,000000,165.45,166.8,163.65,164.85,1913,0
+SNDA.US,D,20060502,000000,164.25,165.75,163.95,165,1700,0
+SNDA.US,D,20060503,000000,163.5,165.15,163.35,164.7,813,0
+SNDA.US,D,20060504,000000,165.75,166.95,164.25,164.25,1413,0
+SNDA.US,D,20060505,000000,165,166.35,164.25,164.7,2720,0
+SNDA.US,D,20060508,000000,165.75,166.05,164.25,164.85,1213,0
+SNDA.US,D,20060509,000000,164.85,165.75,163.95,164.55,1967,0
+SNDA.US,D,20060510,000000,163.05,165,162.6,164.4,31620,0
+SNDA.US,D,20060511,000000,163.65,163.65,157.2,157.65,3107,0
+SNDA.US,D,20060512,000000,157.5,157.5,152.25,152.7,3227,0
+SNDA.US,D,20060515,000000,156.45,165.75,156.3,164.1,6820,0
+SNDA.US,D,20060516,000000,163.8,165,162.45,162.9,9147,0
+SNDA.US,D,20060517,000000,164.25,166.95,162.75,165,7427,0
+SNDA.US,D,20060518,000000,165,165,163.2,163.5,2240,0
+SNDA.US,D,20060519,000000,163.5,164.25,163.35,164.1,2213,0
+SNDA.US,D,20060522,000000,163.8,163.8,160.35,161.7,5273,0
+SNDA.US,D,20060523,000000,160.2,162,159.75,159.9,2667,0
+SNDA.US,D,20060524,000000,159.15,159.45,153.15,156.75,3520,0
+SNDA.US,D,20060525,000000,157.05,157.95,155.55,156.6,947,0
+SNDA.US,D,20060526,000000,156.6,157.35,154.5,157.05,1067,0
+SNDA.US,D,20060530,000000,156.45,165,156.45,165,5240,0
+SNDA.US,D,20060531,000000,165,165,161.7,165,4873,0
+SNDA.US,D,20060601,000000,163.5,165,163.2,164.85,2467,0
+SNDA.US,D,20060602,000000,164.25,165,163.8,165,3387,0
+SNDA.US,D,20060605,000000,165,165,164.1,164.7,2360,0
+SNDA.US,D,20060606,000000,164.4,165,162.9,164.4,2420,0
+SNDA.US,D,20060607,000000,163.5,164.85,161.7,162.6,4493,0
+SNDA.US,D,20060608,000000,161.7,162.3,158.25,161.25,2753,0
+SNDA.US,D,20060609,000000,161.1,161.85,156.75,157.5,10253,0
+SNDA.US,D,20060612,000000,159,159.3,155.25,157.05,5380,0
+SNDA.US,D,20060613,000000,156.75,157.5,153.45,153.75,2913,0
+SNDA.US,D,20060614,000000,153,153,148.5,150.75,18980,0
+SNDA.US,D,20060615,000000,150.75,154.05,150.75,153,14993,0
+SNDA.US,D,20060616,000000,154.5,156.45,153.9,155.1,3813,0
+SNDA.US,D,20060619,000000,156.6,156.9,153.75,154.5,8327,0
+SNDA.US,D,20060620,000000,155.25,155.25,151.5,152.4,10867,0
+SNDA.US,D,20060621,000000,153,155.4,151.8,153.3,4947,0
+SNDA.US,D,20060622,000000,154.2,155.25,152.4,153.6,4373,0
+SNDA.US,D,20060623,000000,155.1,155.1,152.25,153,3760,0
+SNDA.US,D,20060626,000000,152.25,156,151.8,154.2,3707,0
+SNDA.US,D,20060627,000000,154.2,155.1,153.15,153.9,5280,0
+SNDA.US,D,20060628,000000,155.4,160.5,154.35,158.25,10507,0
+SNDA.US,D,20060629,000000,159.75,160.95,157.5,158.4,14853,0
+SNDA.US,D,20060630,000000,159.9,161.1,154.2,154.2,85460,0
+SNDA.US,D,20060703,000000,155.4,155.85,152.25,154.5,7900,0
+SNDA.US,D,20060705,000000,153.15,153.45,150.9,152.7,3967,0
+SNDA.US,D,20060706,000000,152.7,153.6,148.95,150.45,6927,0
+SNDA.US,D,20060707,000000,149.55,151.05,147.45,149.7,18140,0
+SNDA.US,D,20060710,000000,145.5,150.75,145.5,149.7,5380,0
+SNDA.US,D,20060711,000000,149.7,151.35,148.5,151.2,3840,0
+SNDA.US,D,20060712,000000,149.7,156.15,149.7,154.35,6033,0
+SNDA.US,D,20060713,000000,153.9,161.85,150,152.55,12573,0
+SNDA.US,D,20060714,000000,151.8,151.8,147.6,148.65,3547,0
+SNDA.US,D,20060717,000000,148.05,148.5,145.95,146.25,3100,0
+SNDA.US,D,20060718,000000,147.75,149.7,147.3,149.4,3327,0
+SNDA.US,D,20060719,000000,149.4,153.75,148.2,150.75,4147,0
+SNDA.US,D,20060720,000000,151.5,153,147,148.05,6947,0
+SNDA.US,D,20060721,000000,148.05,148.05,142.65,146.55,24607,0
+SNDA.US,D,20060724,000000,147.75,150.15,145.5,146.25,3147,0
+SNDA.US,D,20060725,000000,146.1,154.95,145.65,152.7,2680,0
+SNDA.US,D,20060726,000000,151.5,157.35,147.9,155.25,6260,0
+SNDA.US,D,20060727,000000,156,156,148.5,151.5,6187,0
+SNDA.US,D,20060728,000000,153,153.9,150,152.25,2093,0
+SNDA.US,D,20060731,000000,150.75,153.15,147,153.15,4793,0
+SNDA.US,D,20060801,000000,153.15,153.75,150.75,153.6,3993,0
+SNDA.US,D,20060802,000000,153.75,159.45,152.25,156,4740,0
+SNDA.US,D,20060803,000000,155.25,156,153,155.55,1680,0
+SNDA.US,D,20060804,000000,157.95,158.1,148.65,150.75,2660,0
+SNDA.US,D,20060807,000000,149.25,149.55,145.35,146.85,2533,0
+SNDA.US,D,20060808,000000,148.35,148.95,141.75,141.75,2933,0
+SNDA.US,D,20060809,000000,143.25,145.65,139.2,139.95,3107,0
+SNDA.US,D,20060810,000000,138.45,139.8,137.4,139.65,3100,0
+SNDA.US,D,20060811,000000,138.15,139.05,137.25,137.55,2247,0
+SNDA.US,D,20060814,000000,137.55,137.55,135,135.6,2960,0
+SNDA.US,D,20060815,000000,138.9,138.9,135.6,137.55,1807,0
+SNDA.US,D,20060816,000000,137.85,141.75,137.1,140.4,2100,0
+SNDA.US,D,20060817,000000,142.5,142.5,137.85,140.1,1853,0
+SNDA.US,D,20060818,000000,141.75,141.75,136.65,139.5,2140,0
+SNDA.US,D,20060821,000000,139.5,139.8,136.8,138.15,1993,0
+SNDA.US,D,20060822,000000,138.45,142.05,138.45,142.05,1193,0
+SNDA.US,D,20060823,000000,143.1,144.6,136.8,136.8,1987,0
+SNDA.US,D,20060824,000000,136.8,136.8,133.95,135.9,4213,0
+SNDA.US,D,20060825,000000,136.5,139.65,135.3,138.3,2820,0
+SNDA.US,D,20060828,000000,136.2,136.5,133.8,136.2,2867,0
+SNDA.US,D,20060829,000000,135,138.9,135,138.45,4427,0
+SNDA.US,D,20060830,000000,138.45,142.5,137.7,141.6,3833,0
+SNDA.US,D,20060831,000000,142.8,144,139.5,143.85,4307,0
+SNDA.US,D,20060901,000000,145.35,146.25,141.6,144.75,4913,0
+SNDA.US,D,20060905,000000,144.75,144.75,140.4,143.1,2387,0
+SNDA.US,D,20060906,000000,141.75,142.5,138.75,139.65,25107,0
+SNDA.US,D,20060907,000000,138.6,139.95,136.5,136.65,3593,0
+SNDA.US,D,20060908,000000,136.65,137.55,136.35,137.25,1840,0
+SNDA.US,D,20060911,000000,135.9,138,135,135.45,1000,0
+SNDA.US,D,20060912,000000,133.95,141,133.95,140.25,2160,0
+SNDA.US,D,20060913,000000,140.7,145.5,140.55,144.6,3073,0
+SNDA.US,D,20060914,000000,143.1,143.1,141.15,142.35,1307,0
+SNDA.US,D,20060915,000000,143.4,143.85,141.6,142.35,6580,0
+SNDA.US,D,20060918,000000,141.45,141.75,139.2,140.25,2020,0
+SNDA.US,D,20060919,000000,140.85,142.2,136.65,137.25,5827,0
+SNDA.US,D,20060920,000000,138.75,140.25,134.4,136.8,2980,0
+SNDA.US,D,20060921,000000,137.55,143.25,137.55,138.75,3507,0
+SNDA.US,D,20060922,000000,137.85,140.25,135.75,136.95,2033,0
+SNDA.US,D,20060925,000000,136.35,137.1,134.55,136.65,5633,0
+SNDA.US,D,20060926,000000,135,138.3,134.55,137.7,3067,0
+SNDA.US,D,20060927,000000,136.2,137.85,135,136.65,15513,0
+SNDA.US,D,20060928,000000,137.85,140.25,136.65,138.3,1953,0
+SNDA.US,D,20060929,000000,138.6,140.85,137.55,138.75,3947,0
+SNDA.US,D,20061002,000000,137.25,138,132.9,135.15,4287,0
+SNDA.US,D,20061003,000000,134.4,138.15,133.5,136.5,3200,0
+SNDA.US,D,20061004,000000,135.6,137.1,132.75,135,11120,0
+SNDA.US,D,20061005,000000,135.45,137.1,133.65,135,2160,0
+SNDA.US,D,20061006,000000,134.25,134.85,132,133.35,1180,0
+SNDA.US,D,20061009,000000,132.6,132.6,127.5,131.1,13453,0
+SNDA.US,D,20061010,000000,131.55,132.75,129.45,130.5,15407,0
+SNDA.US,D,20061011,000000,131.4,132.45,127.65,129.15,7353,0
+SNDA.US,D,20061012,000000,130.35,134.25,130.35,134.25,3973,0
+SNDA.US,D,20061013,000000,135,138.45,133.2,137.1,2940,0
+SNDA.US,D,20061016,000000,137.55,139.65,136.8,139.5,2353,0
+SNDA.US,D,20061017,000000,140.25,142.8,138.75,140.85,8873,0
+SNDA.US,D,20061018,000000,141.3,141.6,139.8,141.45,4200,0
+SNDA.US,D,20061019,000000,141.45,142.5,140.55,141.75,5367,0
+SNDA.US,D,20061020,000000,142.65,142.8,140.55,141.9,4687,0
+SNDA.US,D,20061023,000000,141.75,143.25,141.6,142.5,1753,0
+SNDA.US,D,20061024,000000,142.5,142.8,140.1,142.05,1033,0
+SNDA.US,D,20061025,000000,141.6,142.5,137.85,141.45,3253,0
+SNDA.US,D,20061026,000000,142.65,144,140.4,143.4,2667,0
+SNDA.US,D,20061027,000000,142.5,142.5,140.85,141.45,1953,0
+SNDA.US,D,20061030,000000,140.25,143.25,139.35,141,6500,0
+SNDA.US,D,20061031,000000,141.75,144,141,143.25,4313,0
+SNDA.US,D,20061101,000000,143.85,145.05,139.5,141,2113,0
+SNDA.US,D,20061102,000000,139.5,140.85,138.75,139.65,2560,0
+SNDA.US,D,20061103,000000,140.7,142.5,140.4,141.75,1653,0
+SNDA.US,D,20061106,000000,142.2,143.1,140.25,142.8,3753,0
+SNDA.US,D,20061107,000000,142.35,144.15,141.6,143.4,4007,0
+SNDA.US,D,20061108,000000,142.95,144.6,142.2,143.55,9600,0
+SNDA.US,D,20061109,000000,144.3,144.3,142.5,142.95,4160,0
+SNDA.US,D,20061110,000000,142.65,143.55,141.75,142.05,5273,0
+SNDA.US,D,20061113,000000,143.55,143.7,141.75,143.4,4273,0
+SNDA.US,D,20061114,000000,143.1,144.15,140.4,144,4367,0
+SNDA.US,D,20061115,000000,143.7,150.9,143.7,150,4547,0
+SNDA.US,D,20061116,000000,150.45,154.95,147.75,154.8,4327,0
+SNDA.US,D,20061117,000000,155.1,156,150,153.3,3153,0
+SNDA.US,D,20061120,000000,153,154.95,150.6,151.35,3053,0
+SNDA.US,D,20061121,000000,151.35,153,149.7,150.45,4013,0
+SNDA.US,D,20061122,000000,150.75,152.55,150,151.05,6853,0
+SNDA.US,D,20061124,000000,149.7,151.05,149.25,150.9,1560,0
+SNDA.US,D,20061127,000000,150,152.55,149.4,151.05,3780,0
+SNDA.US,D,20061128,000000,150.9,151.2,149.1,150.9,1500,0
+SNDA.US,D,20061129,000000,152.25,154.8,150.3,153.9,1560,0
+SNDA.US,D,20061130,000000,153.3,156.45,150.3,153.9,2933,0
+SNDA.US,D,20061201,000000,153.9,154.95,148.5,154.35,3653,0
+SNDA.US,D,20061204,000000,154.8,157.2,152.25,155.1,18200,0
+SNDA.US,D,20061205,000000,155.1,155.7,153,154.2,2507,0
+SNDA.US,D,20061206,000000,153.6,154.5,152.55,153.75,1787,0
+SNDA.US,D,20061207,000000,154.05,154.05,150,150.45,960,0
+SNDA.US,D,20061208,000000,150.3,150.9,147.15,150.15,1573,0
+SNDA.US,D,20061211,000000,151.35,151.8,151.05,151.5,3140,0
+SNDA.US,D,20061212,000000,151.8,152.7,149.25,149.85,5313,0
+SNDA.US,D,20061213,000000,151.35,151.65,149.1,150,3007,0
+SNDA.US,D,20061214,000000,151.05,153.3,148.5,148.65,3647,0
+SNDA.US,D,20061215,000000,148.65,150.75,147.75,147.75,4220,0
+SNDA.US,D,20061218,000000,148.35,148.35,144,144.9,2513,0
+SNDA.US,D,20061219,000000,144.75,148.5,143.7,147.75,9727,0
+SNDA.US,D,20061220,000000,149.25,156.15,149.25,154.2,7187,0
+SNDA.US,D,20061221,000000,154.5,155.55,152.1,154.05,2347,0
+SNDA.US,D,20061222,000000,154.05,155.55,151.65,151.65,2007,0
+SNDA.US,D,20061226,000000,150.75,159.15,150.3,159.15,3293,0
+SNDA.US,D,20061227,000000,159,163.5,159,159.75,4167,0
+SNDA.US,D,20061228,000000,159.75,161.7,157.35,159,2840,0
+SNDA.US,D,20061229,000000,159.15,160.8,157.95,159.6,8527,0
+SNDA.US,D,20070103,000000,159.6,160.2,151.05,156.45,6040,0
+SNDA.US,D,20070104,000000,156.45,160.5,154.65,159.6,3720,0
+SNDA.US,D,20070105,000000,159.6,159.6,150.45,151.35,13547,0
+SNDA.US,D,20070108,000000,150.9,151.05,148.8,148.95,6047,0
+SNDA.US,D,20070109,000000,148.65,149.25,144.75,147.75,24193,0
+SNDA.US,D,20070110,000000,147.6,148.35,145.95,147.6,7027,0
+SNDA.US,D,20070111,000000,148.5,152.55,147.9,151.95,11673,0
+SNDA.US,D,20070112,000000,152.4,154.5,149.7,154.35,79827,0
+SNDA.US,D,20070116,000000,156,162.15,155.4,161.4,19387,0
+SNDA.US,D,20070117,000000,160.65,160.65,157.8,157.8,1900,0
+SNDA.US,D,20070118,000000,157.95,157.95,153.3,154.35,3547,0
+SNDA.US,D,20070119,000000,154.35,155.7,153.15,155.55,1640,0
+SNDA.US,D,20070122,000000,155.1,155.1,153.15,153.45,4000,0
+SNDA.US,D,20070123,000000,152.7,154.8,151.2,154.65,4393,0
+SNDA.US,D,20070124,000000,154.65,157.05,153,157.05,3613,0
+SNDA.US,D,20070125,000000,157.8,157.8,154.05,154.8,4787,0
+SNDA.US,D,20070126,000000,154.8,158.4,151.35,157.95,12953,0
+SNDA.US,D,20070129,000000,157.8,160.2,157.2,159.75,2120,0
+SNDA.US,D,20070130,000000,160.2,160.2,157.5,158.25,2987,0
+SNDA.US,D,20070131,000000,157.5,160.8,155.4,159.6,2673,0
+SNDA.US,D,20070201,000000,159.75,160.2,156,157.5,18900,0
+SNDA.US,D,20070202,000000,158.25,158.25,156.45,157.2,1240,0
+SNDA.US,D,20070205,000000,156.75,156.9,151.05,153.15,3413,0
+SNDA.US,D,20070206,000000,153.3,154.5,150.9,152.1,3647,0
+SNDA.US,D,20070207,000000,151.95,156.9,151.8,156,2093,0
+SNDA.US,D,20070208,000000,155.7,157.5,155.1,157.5,1667,0
+SNDA.US,D,20070209,000000,157.35,161.7,157.35,159.15,27487,0
+SNDA.US,D,20070212,000000,159,160.2,159,160.2,2827,0
+SNDA.US,D,20070213,000000,160.5,163.8,160.2,163.5,2052,0
+SNDA.US,D,20070214,000000,166.2,166.2,162.45,162.9,5609,0
+SNDA.US,D,20070215,000000,162.75,164.25,161.7,163.65,5680,0
+SNDA.US,D,20070216,000000,163.65,164.25,161.85,163.8,5040,0
+SNDA.US,D,20070220,000000,163.2,168,162,166.5,5480,0
+SNDA.US,D,20070221,000000,166.5,166.5,164.4,165.3,3153,0
+SNDA.US,D,20070222,000000,165.15,168.75,162,168.3,3447,0
+SNDA.US,D,20070223,000000,167.85,167.85,164.1,165.3,2387,0
+SNDA.US,D,20070226,000000,165.3,167.1,163.5,166.95,3900,0
+SNDA.US,D,20070227,000000,165.45,165.75,157.5,162,7380,0
+SNDA.US,D,20070228,000000,161.7,162.75,159,161.7,4087,0
+SNDA.US,D,20070301,000000,160.2,163.2,159,161.55,2353,0
+SNDA.US,D,20070302,000000,160.95,163.05,158.85,162.45,7653,0
+SNDA.US,D,20070305,000000,160.95,161.4,154.5,156.15,4853,0
+SNDA.US,D,20070306,000000,157.5,160.35,156.3,159.6,1780,0
+SNDA.US,D,20070307,000000,159.6,163.95,159.6,163.8,4880,0
+SNDA.US,D,20070308,000000,165.15,165.15,157.05,158.4,5793,0
+SNDA.US,D,20070309,000000,159.45,160.05,158.4,160.05,4533,0
+SNDA.US,D,20070312,000000,159,159.9,158.7,159.6,1100,0
+SNDA.US,D,20070313,000000,158.4,159.45,156.3,158.25,4827,0
+SNDA.US,D,20070314,000000,157.95,159.3,155.7,159.3,2493,0
+SNDA.US,D,20070315,000000,159.6,160.2,157.5,160.2,2427,0
+SNDA.US,D,20070316,000000,160.2,160.95,158.25,160.95,10553,0
+SNDA.US,D,20070319,000000,161.4,165.45,161.4,163.05,6947,0
+SNDA.US,D,20070320,000000,162.9,171,162.9,170.4,20580,0
+SNDA.US,D,20070321,000000,170.25,176.7,169.5,176.55,11547,0
+SNDA.US,D,20070322,000000,175.2,175.35,173.4,174.45,5080,0
+SNDA.US,D,20070323,000000,174,176.7,174,175.95,3367,0
+SNDA.US,D,20070326,000000,172.5,174.75,170.55,174,4100,0
+SNDA.US,D,20070327,000000,173.25,174.6,172.5,173.85,2853,0
+SNDA.US,D,20070328,000000,173.1,175.35,172.2,173.4,7167,0
+SNDA.US,D,20070329,000000,174.15,174.15,170.85,172.65,3247,0
+SNDA.US,D,20070330,000000,173.1,174.9,172.5,174.15,2993,0
+SNDA.US,D,20070402,000000,174.15,174.3,172.5,173.4,2827,0
+SNDA.US,D,20070403,000000,174,175.35,172.5,173.7,3740,0
+SNDA.US,D,20070404,000000,173.4,173.85,172.5,173.25,1593,0
+SNDA.US,D,20070405,000000,173.25,173.85,172.5,172.8,1373,0
+SNDA.US,D,20070409,000000,172.65,172.65,169.95,170.25,5600,0
+SNDA.US,D,20070410,000000,170.25,174.45,169.65,170.7,6087,0
+SNDA.US,D,20070411,000000,171.15,171.9,169.05,169.65,3920,0
+SNDA.US,D,20070412,000000,169.5,170.4,166.5,170.4,3240,0
+SNDA.US,D,20070413,000000,170.1,171.45,169.5,169.95,3840,0
+SNDA.US,D,20070416,000000,171.3,174.3,170.4,174.3,3653,0
+SNDA.US,D,20070417,000000,174.6,174.6,172.5,172.65,10520,0
+SNDA.US,D,20070418,000000,172.5,172.8,168.3,168.75,6080,0
+SNDA.US,D,20070419,000000,168.75,170.7,168.75,169.5,6440,0
+SNDA.US,D,20070420,000000,175.5,175.65,173.25,174,18127,0
+SNDA.US,D,20070423,000000,174,179.25,174,176.85,9780,0
+SNDA.US,D,20070424,000000,177.6,178.5,173.25,177.9,4960,0
+SNDA.US,D,20070425,000000,178.8,180,177.75,178.95,3577,0
+SNDA.US,D,20070426,000000,177.9,180,177.6,179.85,4133,0
+SNDA.US,D,20070427,000000,178.95,183.3,178.2,181.5,3707,0
+SNDA.US,D,20070430,000000,181.35,181.35,171.45,174.15,8593,0
+SNDA.US,D,20070501,000000,174.15,175.05,171.15,172.2,1633,0
+SNDA.US,D,20070502,000000,172.05,173.4,169.65,169.8,5520,0
+SNDA.US,D,20070503,000000,169.5,169.5,166.5,166.65,3933,0
+SNDA.US,D,20070504,000000,167.4,167.4,164.7,165.9,5793,0
+SNDA.US,D,20070507,000000,165.45,171,164.55,169.5,7027,0
+SNDA.US,D,20070508,000000,169.2,169.2,163.2,166.5,2833,0
+SNDA.US,D,20070509,000000,165,169.35,163.8,167.55,3153,0
+SNDA.US,D,20070510,000000,166.5,169.05,165.3,167.25,7040,0
+SNDA.US,D,20070511,000000,168.45,172.8,168,172.5,18400,0
+SNDA.US,D,20070514,000000,172.5,176.7,172.05,172.95,5767,0
+SNDA.US,D,20070515,000000,172.5,172.5,169.2,169.2,6353,0
+SNDA.US,D,20070516,000000,169.35,170.7,167.85,169.5,25660,0
+SNDA.US,D,20070517,000000,168.75,168.75,165.15,165.9,65200,0
+SNDA.US,D,20070518,000000,166.05,167.55,163.95,166.2,9773,0
+SNDA.US,D,20070521,000000,165.75,166.8,164.25,165,8240,0
+SNDA.US,D,20070522,000000,165.3,167.7,164.7,165,4060,0
+SNDA.US,D,20070523,000000,165,165,162,162.15,9007,0
+SNDA.US,D,20070524,000000,161.85,163.35,159.3,160.05,5300,0
+SNDA.US,D,20070525,000000,160.95,161.7,158.4,160.8,6627,0
+SNDA.US,D,20070529,000000,161.7,162.75,160.05,162.3,9860,0
+SNDA.US,D,20070530,000000,161.25,162.9,158.4,161.4,20453,0
+SNDA.US,D,20070531,000000,162,167.25,162,166.8,15473,0
+SNDA.US,D,20070601,000000,167.85,175.65,166.2,167.1,11800,0
+SNDA.US,D,20070604,000000,166.5,167.4,166.05,166.05,14460,0
+SNDA.US,D,20070605,000000,165.45,165.45,159,161.1,6153,0
+SNDA.US,D,20070606,000000,159.9,162.9,158.55,162.45,37020,0
+SNDA.US,D,20070607,000000,161.4,162.3,157.5,157.65,3460,0
+SNDA.US,D,20070608,000000,157.8,161.1,157.2,158.55,3153,0
+SNDA.US,D,20070611,000000,158.55,158.55,156.45,156.75,4613,0
+SNDA.US,D,20070612,000000,156,156.15,152.85,153.3,3653,0
+SNDA.US,D,20070613,000000,153.45,154.05,147.45,152.55,22293,0
+SNDA.US,D,20070614,000000,152.7,156.9,152.7,156.45,4673,0
+SNDA.US,D,20070615,000000,165,167.85,156.6,157.35,12333,0
+SNDA.US,D,20070618,000000,157.35,157.35,155.55,156.15,11293,0
+SNDA.US,D,20070619,000000,155.1,157.5,155.1,157.5,1607,0
+SNDA.US,D,20070620,000000,158.1,158.1,156.15,156.75,14873,0
+SNDA.US,D,20070621,000000,156.15,156.15,150.3,150.6,22840,0
+SNDA.US,D,20070622,000000,150.6,152.1,147.75,147.75,15327,0
+SNDA.US,D,20070625,000000,147,147.3,142.8,142.95,10027,0
+SNDA.US,D,20070626,000000,142.95,145.95,142.8,143.55,20500,0
+SNDA.US,D,20070627,000000,142.5,144.75,141.9,143.85,4373,0
+SNDA.US,D,20070628,000000,143.85,145.5,143.25,144.9,10720,0
+SNDA.US,D,20070629,000000,145.65,146.7,141.15,141.3,97660,0
+SNDA.US,D,20070702,000000,141.9,142.35,140.55,141.6,13907,0
+SNDA.US,D,20070703,000000,141.6,141.75,141,141.6,2800,0
+SNDA.US,D,20070705,000000,141.45,141.75,138.75,140.25,19700,0
+SNDA.US,D,20070706,000000,140.1,140.7,139.5,139.8,3067,0
+SNDA.US,D,20070709,000000,139.65,139.95,137.4,138.75,9173,0
+SNDA.US,D,20070710,000000,137.55,138.9,137.25,138,6300,0
+SNDA.US,D,20070711,000000,137.85,137.85,136.2,137.25,5587,0
+SNDA.US,D,20070712,000000,138,141,136.65,140.7,5407,0
+SNDA.US,D,20070713,000000,140.25,151.5,139.95,145.65,9780,0
+SNDA.US,D,20070716,000000,145.2,145.5,142.05,142.2,5573,0
+SNDA.US,D,20070717,000000,142.65,144.45,142.65,144,3873,0
+SNDA.US,D,20070718,000000,142.95,143.85,142.5,143.85,19247,0
+SNDA.US,D,20070719,000000,145.2,145.8,144,144.45,3873,0
+SNDA.US,D,20070720,000000,144.15,144.6,142.5,143.7,6513,0
+SNDA.US,D,20070723,000000,144.15,144.45,143.25,143.4,6080,0
+SNDA.US,D,20070724,000000,142.5,144.6,141,141.75,10593,0
+SNDA.US,D,20070725,000000,142.95,144.15,141.75,141.75,6453,0
+SNDA.US,D,20070726,000000,138.75,140.1,132.3,135.45,7947,0
+SNDA.US,D,20070727,000000,135.75,137.7,134.1,135.6,6500,0
+SNDA.US,D,20070730,000000,135.6,135.6,129.9,133.35,5420,0
+SNDA.US,D,20070731,000000,135.15,135.15,132.45,132.9,5507,0
+SNDA.US,D,20070801,000000,132.75,141.15,132.75,139.05,7720,0
+SNDA.US,D,20070802,000000,139.65,142.35,137.85,142.05,5613,0
+SNDA.US,D,20070803,000000,141.9,141.9,134.1,135.75,7553,0
+SNDA.US,D,20070806,000000,135.9,141.75,134.1,139.5,13100,0
+SNDA.US,D,20070807,000000,138.45,141.45,135.75,138.6,38747,0
+SNDA.US,D,20070808,000000,137.85,141.6,136.65,137.7,16493,0
+SNDA.US,D,20070809,000000,137.25,138.6,131.4,133.2,26540,0
+SNDA.US,D,20070810,000000,131.4,134.85,123,132.6,28187,0
+SNDA.US,D,20070813,000000,134.1,134.7,124.65,130.35,18520,0
+SNDA.US,D,20070814,000000,130.2,131.25,123.75,124.2,8927,0
+SNDA.US,D,20070815,000000,123.9,128.1,119.1,119.4,10240,0
+SNDA.US,D,20070816,000000,119.85,124.2,118.2,123.6,7633,0
+SNDA.US,D,20070817,000000,128.1,128.1,119.85,120,13953,0
+SNDA.US,D,20070820,000000,120.75,122.1,118.95,121.2,4073,0
+SNDA.US,D,20070821,000000,121.5,122.25,120,120.75,4033,0
+SNDA.US,D,20070822,000000,121.5,121.5,120,121.5,2140,0
+SNDA.US,D,20070823,000000,121.5,121.5,118.95,119.25,4060,0
+SNDA.US,D,20070824,000000,119.25,121.35,118.65,121.2,2867,0
+SNDA.US,D,20070827,000000,120.75,121.35,116.25,119.85,3907,0
+SNDA.US,D,20070828,000000,119.85,121.5,117.6,118.35,24740,0
+SNDA.US,D,20070829,000000,118.8,121.95,115.65,121.2,4373,0
+SNDA.US,D,20070830,000000,119.55,123.3,119.55,123.3,2393,0
+SNDA.US,D,20070831,000000,124.95,124.95,121.05,121.5,2460,0
+SNDA.US,D,20070904,000000,120.75,122.7,119.4,120.15,6240,0
+SNDA.US,D,20070905,000000,119.4,121.5,118.65,119.25,4773,0
+SNDA.US,D,20070906,000000,119.4,121.35,118.95,120.9,5360,0
+SNDA.US,D,20070907,000000,118.65,120.45,118.2,119.85,5760,0
+SNDA.US,D,20070910,000000,120.3,121.05,118.2,119.4,4173,0
+SNDA.US,D,20070911,000000,119.85,120.45,117.15,119.55,5720,0
+SNDA.US,D,20070912,000000,118.95,120.45,116.7,117.6,2147,0
+SNDA.US,D,20070913,000000,118.35,121.5,115.65,119.7,5987,0
+SNDA.US,D,20070914,000000,118.35,118.35,115.05,116.1,5760,0
+SNDA.US,D,20070917,000000,115.65,116.7,114.75,116.25,4413,0
+SNDA.US,D,20070918,000000,116.4,127.8,114.15,122.25,10153,0
+SNDA.US,D,20070919,000000,124.05,126.45,123.45,126.45,8260,0
+SNDA.US,D,20070920,000000,127.5,131.25,127.5,129,9787,0
+SNDA.US,D,20070921,000000,130.2,131.85,119.85,127.65,9407,0
+SNDA.US,D,20070924,000000,127.35,128.25,124.8,125.55,4013,0
+SNDA.US,D,20070925,000000,124.5,127.35,123,125.1,4247,0
+SNDA.US,D,20070926,000000,125.55,132.6,124.8,132.6,10387,0
+SNDA.US,D,20070927,000000,132.6,133.95,129.6,130.05,6933,0
+SNDA.US,D,20070928,000000,129.75,132.3,124.35,126.3,3933,0
+SNDA.US,D,20071001,000000,125.85,129,123.75,128.7,3207,0
+SNDA.US,D,20071002,000000,129,129.15,125.1,126.9,2727,0
+SNDA.US,D,20071003,000000,125.85,128.7,123.9,123.9,4273,0
+SNDA.US,D,20071004,000000,124.65,127.2,124.05,126.45,1987,0
+SNDA.US,D,20071005,000000,128.4,134.4,126.6,130.5,5487,0
+SNDA.US,D,20071008,000000,139.2,145.35,134.55,137.55,10333,0
+SNDA.US,D,20071009,000000,137.85,138.6,136.35,136.65,5827,0
+SNDA.US,D,20071010,000000,141,141,133.2,139.2,5260,0
+SNDA.US,D,20071011,000000,140.25,140.4,136.05,137.1,10420,0
+SNDA.US,D,20071012,000000,136.95,139.8,136.65,139.65,2593,0
+SNDA.US,D,20071015,000000,139.5,140.55,133.35,137.85,3613,0
+SNDA.US,D,20071016,000000,138,139.95,136.8,137.25,2907,0
+SNDA.US,D,20071017,000000,138.9,138.9,135.15,137.4,3840,0
+SNDA.US,D,20071018,000000,136.8,138.3,135,138.3,4967,0
+SNDA.US,D,20071019,000000,138.15,138.45,132.45,133.2,6380,0
+SNDA.US,D,20071022,000000,131.25,138.45,131.1,138,2960,0
+SNDA.US,D,20071023,000000,139.35,139.35,135,137.25,2193,0
+SNDA.US,D,20071024,000000,136.05,138.75,132.45,135.6,3660,0
+SNDA.US,D,20071025,000000,136.65,136.8,132.9,134.7,2047,0
+SNDA.US,D,20071026,000000,138.75,139.05,134.7,138.3,3000,0
+SNDA.US,D,20071029,000000,138.75,139.8,135.3,135.9,15647,0
+SNDA.US,D,20071030,000000,135.15,135.15,130.65,132,3127,0
+SNDA.US,D,20071031,000000,132.3,135,127.95,134.1,3360,0
+SNDA.US,D,20071101,000000,131.4,134.85,123.9,128.25,15153,0
+SNDA.US,D,20071102,000000,130.2,131.85,127.5,131.55,4047,0
+SNDA.US,D,20071105,000000,129.3,129.3,124.5,126.3,2660,0
+SNDA.US,D,20071106,000000,125.4,136.8,125.4,136.2,4727,0
+SNDA.US,D,20071107,000000,133.95,134.55,123.9,127.35,4873,0
+SNDA.US,D,20071108,000000,128.25,129,120.15,121.95,5720,0
+SNDA.US,D,20071109,000000,120.45,127.35,120,123.45,6147,0
+SNDA.US,D,20071112,000000,123,134.7,123,133.2,5627,0
+SNDA.US,D,20071113,000000,134.7,138,130.05,138,4633,0
+SNDA.US,D,20071114,000000,138,138,126.3,126.9,3213,0
+SNDA.US,D,20071115,000000,126.45,129.9,121.8,123,2907,0
+SNDA.US,D,20071116,000000,122.7,124.5,118.2,120.15,6653,0
+SNDA.US,D,20071119,000000,118.5,121.95,115.2,121.65,7867,0
+SNDA.US,D,20071120,000000,121.05,125.25,118.8,125.25,6420,0
+SNDA.US,D,20071121,000000,124.2,130.05,123.75,128.4,3367,0
+SNDA.US,D,20071123,000000,129.6,129.75,126.6,129.6,1820,0
+SNDA.US,D,20071126,000000,129.3,130.35,120.15,120.45,3860,0
+SNDA.US,D,20071127,000000,120.6,122.25,118.95,118.95,2267,0
+SNDA.US,D,20071128,000000,120.6,128.85,120,126.6,7533,0
+SNDA.US,D,20071129,000000,126.15,133.2,126.15,129.45,12560,0
+SNDA.US,D,20071130,000000,130.95,130.95,121.95,123.15,7093,0
+SNDA.US,D,20071203,000000,122.4,123.6,120.6,121.65,6060,0
+SNDA.US,D,20071204,000000,120.45,122.4,117,120.6,3327,0
+SNDA.US,D,20071205,000000,122.85,124.8,118.65,124.5,2700,0
+SNDA.US,D,20071206,000000,124.5,132.15,124.5,130.8,15593,0
+SNDA.US,D,20071207,000000,131.7,133.5,127.5,131.55,3127,0
+SNDA.US,D,20071210,000000,131.55,134.25,128.55,131.25,3440,0
+SNDA.US,D,20071211,000000,132.9,138.15,131.25,132.6,18980,0
+SNDA.US,D,20071212,000000,135.3,139.05,133.5,135,4753,0
+SNDA.US,D,20071213,000000,133.35,135.6,129.6,135.3,2073,0
+SNDA.US,D,20071214,000000,131.7,135.3,128.55,132.9,5187,0
+SNDA.US,D,20071217,000000,131.85,133.05,129,129.3,10420,0
+SNDA.US,D,20071218,000000,130.95,136.8,129.9,136.5,6007,0
+SNDA.US,D,20071219,000000,136.5,139.95,135.15,139.5,3847,0
+SNDA.US,D,20071220,000000,140.7,142.5,140.25,142.05,7160,0
+SNDA.US,D,20071221,000000,144,149.55,143.25,147.45,21633,0
+SNDA.US,D,20071224,000000,150,150.15,147.9,148.8,2740,0
+SNDA.US,D,20071226,000000,146.25,151.05,144.6,151.05,4973,0
+SNDA.US,D,20071227,000000,151.8,151.8,142.05,142.05,6307,0
+SNDA.US,D,20071228,000000,144.75,148.35,143.7,143.7,6013,0
+SNDA.US,D,20071231,000000,141,148.95,136.35,148.95,7193,0
+SNDA.US,D,20080102,000000,148.05,149.55,139.2,142.2,4960,0
+SNDA.US,D,20080103,000000,141.9,141.9,137.4,138.6,4235,0
+SNDA.US,D,20080104,000000,133.35,135.45,125.25,129.9,14273,0
+SNDA.US,D,20080107,000000,131.4,137.25,131.4,134.85,8560,0
+SNDA.US,D,20080108,000000,135.15,136.95,129.45,130.5,6360,0
+SNDA.US,D,20080109,000000,129.3,132.15,127.5,129.75,9293,0
+SNDA.US,D,20080110,000000,127.95,134.4,127.95,132.15,9100,0
+SNDA.US,D,20080111,000000,131.7,132.9,128.1,129.15,6673,0
+SNDA.US,D,20080114,000000,130.2,133.5,127.65,132.9,2020,0
+SNDA.US,D,20080115,000000,130.8,132.15,123.45,124.2,8591,0
+SNDA.US,D,20080116,000000,124.05,126.45,122.7,123.45,9247,0
+SNDA.US,D,20080117,000000,124.35,126.3,120,120.6,8220,0
+SNDA.US,D,20080118,000000,120.6,124.05,118.2,119.25,10027,0
+SNDA.US,D,20080122,000000,114.75,115.65,110.1,111.15,13773,0
+SNDA.US,D,20080123,000000,109.95,113.7,106.2,109.05,20733,0
+SNDA.US,D,20080124,000000,109.05,111,94.8,105.15,15860,0
+SNDA.US,D,20080125,000000,106.2,106.95,101.55,103.8,6780,0
+SNDA.US,D,20080128,000000,103.8,115.65,103.05,115.2,28680,0
+SNDA.US,D,20080129,000000,116.55,118.2,109.5,113.4,4647,0
+SNDA.US,D,20080130,000000,112.35,118.05,108.9,114.15,5460,0
+SNDA.US,D,20080131,000000,111.75,117.15,110.25,114.9,7603,0
+SNDA.US,D,20080201,000000,115.05,115.05,110.1,114,22613,0
+SNDA.US,D,20080204,000000,113.4,114.3,110.25,110.4,4659,0
+SNDA.US,D,20080205,000000,107.55,108.6,103.95,104.4,7391,0
+SNDA.US,D,20080206,000000,105.9,106.8,103.95,105,4003,0
+SNDA.US,D,20080207,000000,104.85,108.75,104.4,108.3,9684,0
+SNDA.US,D,20080208,000000,107.85,109.2,106.65,107.4,2176,0
+SNDA.US,D,20080211,000000,107.4,108.3,103.95,104.4,6927,0
+SNDA.US,D,20080212,000000,105.15,109.65,104.85,108.9,4253,0
+SNDA.US,D,20080213,000000,109.5,109.5,105,106.35,27620,0
+SNDA.US,D,20080214,000000,106.8,108.3,105.6,105.9,2620,0
+SNDA.US,D,20080215,000000,105,106.35,104.1,106.35,3920,0
+SNDA.US,D,20080219,000000,108,109.65,105.9,107.25,3220,0
+SNDA.US,D,20080220,000000,106.35,108,105.15,108,1047,0
+SNDA.US,D,20080221,000000,108.3,108.75,104.7,105,6240,0
+SNDA.US,D,20080222,000000,105.3,105.9,103.2,104.7,6633,0
+SNDA.US,D,20080225,000000,104.7,112.65,103.2,112.65,9927,0
+SNDA.US,D,20080226,000000,111,112.2,109.05,109.35,5697,0
+SNDA.US,D,20080227,000000,107.85,111.6,106.65,110.1,11480,0
+SNDA.US,D,20080228,000000,109.05,112.05,108.6,111.3,9147,0
+SNDA.US,D,20080229,000000,109.8,113.25,109.05,113.1,7060,0
+SNDA.US,D,20080303,000000,112.95,112.95,108.45,111.3,4100,0
+SNDA.US,D,20080304,000000,109.65,114,109.2,113.1,3193,0
+SNDA.US,D,20080305,000000,112.35,113.1,110.7,112.95,3920,0
+SNDA.US,D,20080306,000000,112.5,112.5,106.5,108.15,7347,0
+SNDA.US,D,20080307,000000,106.35,111,105.3,109.5,3707,0
+SNDA.US,D,20080310,000000,110.85,111.75,108.15,110.4,5180,0
+SNDA.US,D,20080311,000000,111.3,120.3,110.85,120.3,4173,0
+SNDA.US,D,20080312,000000,116.55,126.45,115.5,125.25,35520,0
+SNDA.US,D,20080313,000000,123.75,127.05,120.15,123,11983,0
+SNDA.US,D,20080314,000000,124.5,126.45,117.9,118.95,8713,0
+SNDA.US,D,20080317,000000,119.1,122.25,114.6,115.5,10400,0
+SNDA.US,D,20080318,000000,119.4,124.35,118.05,122.7,8287,0
+SNDA.US,D,20080319,000000,121.65,125.25,121.65,122.25,4733,0
+SNDA.US,D,20080320,000000,121.5,129.15,120,124.65,19880,0
+SNDA.US,D,20080324,000000,125.4,132.6,123.75,131.1,6720,0
+SNDA.US,D,20080325,000000,130.65,132.75,128.7,131.25,3114,0
+SNDA.US,D,20080326,000000,130.35,130.35,124.05,126.9,4247,0
+SNDA.US,D,20080327,000000,127.8,129.15,125.7,126.45,4700,0
+SNDA.US,D,20080328,000000,126.9,127.05,120.3,120.3,2053,0
+SNDA.US,D,20080331,000000,120.9,124.05,119.85,120.75,3260,0
+SNDA.US,D,20080401,000000,123,130.65,123,129.15,6233,0
+SNDA.US,D,20080402,000000,127.95,132.6,124.65,128.85,4513,0
+SNDA.US,D,20080403,000000,127.65,131.25,127.65,129.3,3440,0
+SNDA.US,D,20080404,000000,129.15,129.75,127.95,129.15,2660,0
+SNDA.US,D,20080407,000000,129.75,131.85,127.8,129.15,2840,0
+SNDA.US,D,20080408,000000,127.8,129.9,126,129.75,1807,0
+SNDA.US,D,20080409,000000,130.35,130.5,125.7,125.85,3647,0
+SNDA.US,D,20080410,000000,126.15,130.05,125.7,129.15,1973,0
+SNDA.US,D,20080411,000000,127.8,128.1,119.85,121.65,11473,0
+SNDA.US,D,20080414,000000,121.8,127.05,120.3,120.9,7693,0
+SNDA.US,D,20080415,000000,121.95,127.2,121.95,126.3,4494,0
+SNDA.US,D,20080416,000000,126.6,128.25,125.85,127.5,6140,0
+SNDA.US,D,20080417,000000,127.2,127.95,126.75,126.9,2460,0
+SNDA.US,D,20080418,000000,129,129.3,124.65,125.85,3507,0
+SNDA.US,D,20080421,000000,124.5,124.95,120.45,120.45,4105,0
+SNDA.US,D,20080422,000000,120.75,122.25,117,121.05,11259,0
+SNDA.US,D,20080423,000000,121.8,126.75,121.8,124.8,15173,0
+SNDA.US,D,20080424,000000,125.1,131.25,123,128.25,3157,0
+SNDA.US,D,20080425,000000,129,129.15,124.05,127.35,4155,0
+SNDA.US,D,20080428,000000,126.15,128.25,125.1,127.65,4900,0
+SNDA.US,D,20080429,000000,127.8,127.8,125.25,127.35,4897,0
+SNDA.US,D,20080430,000000,127.95,128.85,126,127.65,4413,0
+SNDA.US,D,20080501,000000,127.35,132.6,126.75,129.45,2608,0
+SNDA.US,D,20080502,000000,131.1,131.1,125.25,125.85,4353,0
+SNDA.US,D,20080505,000000,127.2,127.8,124.8,125.1,4069,0
+SNDA.US,D,20080506,000000,125.85,130.2,123.75,125.1,5339,0
+SNDA.US,D,20080507,000000,123.75,123.75,116.85,119.55,6853,0
+SNDA.US,D,20080508,000000,119.4,120.45,114.6,116.55,5340,0
+SNDA.US,D,20080509,000000,114.45,120.3,112.35,119.55,3333,0
+SNDA.US,D,20080512,000000,119.7,124.5,119.7,123.45,5902,0
+SNDA.US,D,20080513,000000,123.45,123.9,120.15,122.85,8441,0
+SNDA.US,D,20080514,000000,122.55,126.75,120.45,124.5,24756,0
+SNDA.US,D,20080515,000000,123.9,129.45,123.3,127.05,5143,0
+SNDA.US,D,20080516,000000,127.8,127.8,123.75,125.4,4620,0
+SNDA.US,D,20080519,000000,126.45,132.3,126.15,132,29439,0
+SNDA.US,D,20080520,000000,129.9,133.35,127.5,128.7,5130,0
+SNDA.US,D,20080521,000000,129.6,132.45,126.6,128.4,21970,0
+SNDA.US,D,20080522,000000,128.7,134.25,127.8,130.8,3092,0
+SNDA.US,D,20080523,000000,129.75,132.15,123.75,127.65,4723,0
+SNDA.US,D,20080527,000000,127.5,129.3,126.6,127.5,3854,0
+SNDA.US,D,20080528,000000,128.4,128.55,124.95,127.05,3240,0
+SNDA.US,D,20080529,000000,126.6,128.25,125.85,125.85,4313,0
+SNDA.US,D,20080530,000000,126,126,120,120.6,9688,0
+SNDA.US,D,20080602,000000,118.35,123,118.35,120.45,16146,0
+SNDA.US,D,20080603,000000,122.25,122.25,118.65,120,12171,0
+SNDA.US,D,20080604,000000,119.7,121.95,119.7,119.85,6257,0
+SNDA.US,D,20080605,000000,119.85,121.5,119.7,120.9,14159,0
+SNDA.US,D,20080606,000000,119.85,121.5,119.1,119.55,4030,0
+SNDA.US,D,20080609,000000,119.1,120.75,118.35,120.3,5748,0
+SNDA.US,D,20080610,000000,120.3,121.65,119.1,119.1,4956,0
+SNDA.US,D,20080611,000000,118.65,119.25,115.8,116.25,2037,0
+SNDA.US,D,20080612,000000,117.9,120.9,116.25,116.25,2733,0
+SNDA.US,D,20080613,000000,118.35,121.05,115.35,116.7,5553,0
+SNDA.US,D,20080616,000000,116.1,118.95,115.5,118.95,5282,0
+SNDA.US,D,20080617,000000,118.8,119.55,117,117,1372,0
+SNDA.US,D,20080618,000000,116.7,117.15,114.75,114.75,2318,0
+SNDA.US,D,20080619,000000,114.75,119.55,114.6,119.55,1293,0
+SNDA.US,D,20080620,000000,119.25,120.6,115.8,116.55,8400,0
+SNDA.US,D,20080623,000000,117.3,118.65,114.75,115.5,2900,0
+SNDA.US,D,20080624,000000,114.45,115.05,111.15,111.75,5435,0
+SNDA.US,D,20080625,000000,111.75,112.05,110.7,111.75,8965,0
+SNDA.US,D,20080626,000000,110.4,114.6,110.4,113.85,11403,0
+SNDA.US,D,20080627,000000,113.4,121.8,111.45,118.95,28855,0
+SNDA.US,D,20080630,000000,118.95,122.7,113.1,113.1,6355,0
+SNDA.US,D,20080701,000000,111.45,116.4,105.6,114.9,10027,0
+SNDA.US,D,20080702,000000,114.6,115.05,110.55,112.8,4413,0
+SNDA.US,D,20080703,000000,111.75,114.75,109.35,109.5,3106,0
+SNDA.US,D,20080707,000000,110.4,110.7,103.95,106.35,7583,0
+SNDA.US,D,20080708,000000,105.45,109.2,104.55,109.2,6792,0
+SNDA.US,D,20080709,000000,109.05,109.05,106.95,107.25,2407,0
+SNDA.US,D,20080710,000000,106.95,107.1,102.3,105.3,6459,0
+SNDA.US,D,20080711,000000,102.3,105.9,99.3,105.9,9020,0
+SNDA.US,D,20080714,000000,106.95,106.95,101.85,103.35,10102,0
+SNDA.US,D,20080715,000000,101.7,108.6,100.05,105.15,10185,0
+SNDA.US,D,20080716,000000,105.3,109.2,104.7,107.4,11167,0
+SNDA.US,D,20080717,000000,108.3,109.2,107.25,108,4160,0
+SNDA.US,D,20080718,000000,107.25,108.45,103.95,104.7,4534,0
+SNDA.US,D,20080721,000000,105,105,103.2,104.7,2320,0
+SNDA.US,D,20080722,000000,104.55,107.4,103.65,107.4,5021,0
+SNDA.US,D,20080723,000000,107.85,107.85,105.75,106.95,6071,0
+SNDA.US,D,20080724,000000,107.25,108,104.85,104.85,4033,0
+SNDA.US,D,20080725,000000,106.5,111,104.85,105.45,7539,0
+SNDA.US,D,20080728,000000,104.85,105.15,103.2,104.7,6200,0
+SNDA.US,D,20080729,000000,105.3,106.5,102.9,105,6200,0
+SNDA.US,D,20080730,000000,105.6,107.1,103.2,105.3,2883,0
+SNDA.US,D,20080731,000000,103.05,105.3,102.3,104.1,4404,0
+SNDA.US,D,20080801,000000,104.1,108.75,103.35,108.15,3819,0
+SNDA.US,D,20080804,000000,108,109.05,105.45,106.05,3906,0
+SNDA.US,D,20080805,000000,107.1,108.15,105.15,108,4400,0
+SNDA.US,D,20080806,000000,112.5,112.5,96.15,107.55,5382,0
+SNDA.US,D,20080807,000000,106.05,108.75,105.3,107.7,7400,0
+SNDA.US,D,20080808,000000,107.55,120,106.8,117.45,5320,0
+SNDA.US,D,20080811,000000,116.1,120.75,116.1,120,7053,0
+SNDA.US,D,20080812,000000,118.8,120.15,117.75,118.5,2622,0
+SNDA.US,D,20080813,000000,118.65,124.2,117.6,123.6,16416,0
+SNDA.US,D,20080814,000000,122.4,123.6,118.8,121.5,8283,0
+SNDA.US,D,20080815,000000,122.85,126.15,122.7,123.75,10218,0
+SNDA.US,D,20080818,000000,124.95,128.85,123.3,124.2,9424,0
+SNDA.US,D,20080819,000000,122.25,122.85,120,120.3,4875,0
+SNDA.US,D,20080820,000000,121.2,121.65,120,121.05,7553,0
+SNDA.US,D,20080821,000000,119.7,120.9,119.25,120.3,9736,0
+SNDA.US,D,20080822,000000,121.5,124.8,120,122.25,1577,0
+SNDA.US,D,20080825,000000,122.25,122.25,116.4,118.95,1907,0
+SNDA.US,D,20080826,000000,118.8,119.1,114,116.25,3541,0
+SNDA.US,D,20080827,000000,116.4,120.75,116.4,120,5173,0
+SNDA.US,D,20080828,000000,119.85,120.6,118.05,119.7,4276,0
+SNDA.US,D,20080829,000000,119.25,119.85,117.45,118.05,2419,0
+SNDA.US,D,20080902,000000,119.85,120.9,115.8,117.9,2447,0
+SNDA.US,D,20080903,000000,117.9,121.5,117.15,118.8,2688,0
+SNDA.US,D,20080904,000000,119.7,119.7,111.9,114,4573,0
+SNDA.US,D,20080905,000000,114.3,115.65,112.05,115.5,3472,0
+SNDA.US,D,20080908,000000,120.6,123.15,117.75,119.7,4935,0
+SNDA.US,D,20080909,000000,121.05,121.05,116.85,117.15,4303,0
+SNDA.US,D,20080910,000000,118.2,120.6,116.85,119.55,5319,0
+SNDA.US,D,20080911,000000,120,120,116.85,119.55,1807,0
+SNDA.US,D,20080912,000000,118.8,119.85,117.15,118.65,1766,0
+SNDA.US,D,20080915,000000,118.2,120.75,114.45,114.9,3197,0
+SNDA.US,D,20080916,000000,113.7,120.9,112.5,120.9,3585,0
+SNDA.US,D,20080917,000000,118.95,119.1,111,112.2,5475,0
+SNDA.US,D,20080918,000000,114.9,127.65,113.55,124.2,7615,0
+SNDA.US,D,20080919,000000,131.7,131.7,116.25,122.55,25827,0
+SNDA.US,D,20080922,000000,122.55,123.15,120,120.6,4090,0
+SNDA.US,D,20080923,000000,120.6,121.2,112.2,119.4,3449,0
+SNDA.US,D,20080924,000000,119.55,120,117.75,119.1,1857,0
+SNDA.US,D,20080925,000000,120,121.8,118.5,118.5,4613,0
+SNDA.US,D,20080926,000000,116.55,120,115.2,119.55,2588,0
+SNDA.US,D,20080929,000000,117.75,119.4,113.25,113.25,4120,0
+SNDA.US,D,20080930,000000,114.15,116.25,111.45,114,3239,0
+SNDA.US,D,20081001,000000,113.4,113.85,108.45,112.05,3480,0
+SNDA.US,D,20081002,000000,111.9,112.95,106.65,110.1,4644,0
+SNDA.US,D,20081003,000000,110.85,112.95,106.05,106.2,2967,0
+SNDA.US,D,20081006,000000,105,105.75,97.65,104.25,4754,0
+SNDA.US,D,20081007,000000,105.75,107.25,94.8,95.85,11008,0
+SNDA.US,D,20081008,000000,94.8,97.5,90.3,92.1,6216,0
+SNDA.US,D,20081009,000000,92.1,93.75,80.4,84.15,6528,0
+SNDA.US,D,20081010,000000,81,88.8,73.35,88.8,6890,0
+SNDA.US,D,20081013,000000,93.6,99.45,91.2,99.45,5668,0
+SNDA.US,D,20081014,000000,101.85,101.85,91.35,96.6,2525,0
+SNDA.US,D,20081015,000000,96,96,83.1,83.1,3527,0
+SNDA.US,D,20081016,000000,89.1,89.1,79.65,87,8324,0
+SNDA.US,D,20081017,000000,85.5,87,79.95,80.85,9757,0
+SNDA.US,D,20081020,000000,82.5,83.55,79.05,82.8,2373,0
+SNDA.US,D,20081021,000000,81.75,81.75,77.1,78.15,5394,0
+SNDA.US,D,20081022,000000,77.55,77.7,73.65,73.95,3144,0
+SNDA.US,D,20081023,000000,74.25,75,68.25,72.3,2897,0
+SNDA.US,D,20081024,000000,67.8,70.95,67.5,70.05,1620,0
+SNDA.US,D,20081027,000000,69,69,63.75,63.75,4000,0
+SNDA.US,D,20081028,000000,63.45,66.15,59.55,59.85,8309,0
+SNDA.US,D,20081029,000000,59.85,60.75,58.2,58.5,6415,0
+SNDA.US,D,20081030,000000,61.65,63.75,58.95,63.6,9244,0
+SNDA.US,D,20081031,000000,63.45,68.85,63.15,67.35,5743,0
+SNDA.US,D,20081103,000000,68.1,69.9,66,66.6,2809,0
+SNDA.US,D,20081104,000000,65.85,70.35,65.7,67.5,5615,0
+SNDA.US,D,20081105,000000,67.5,67.5,63.45,63.45,6598,0
+SNDA.US,D,20081106,000000,63,63.9,61.8,62.25,3378,0
+SNDA.US,D,20081107,000000,63,64.35,61.65,63.9,2271,0
+SNDA.US,D,20081110,000000,65.4,66.6,60.9,61.35,2634,0
+SNDA.US,D,20081111,000000,61.2,61.2,57.15,57.6,4351,0
+SNDA.US,D,20081112,000000,57.3,57.3,53.7,54.3,6332,0
+SNDA.US,D,20081113,000000,54.75,58.8,52.2,58.8,6311,0
+SNDA.US,D,20081114,000000,57.6,58.2,52.35,52.65,18594,0
+SNDA.US,D,20081117,000000,52.35,54.3,50.55,50.55,2498,0
+SNDA.US,D,20081118,000000,50.55,51.3,46.05,48.75,3180,0
+SNDA.US,D,20081119,000000,48.6,49.65,44.1,44.1,4857,0
+SNDA.US,D,20081120,000000,43.8,45,41.7,42,4178,0
+SNDA.US,D,20081121,000000,42.6,42.6,37.65,38.25,9445,0
+SNDA.US,D,20081124,000000,39.9,42,32.1,40.2,10013,0
+SNDA.US,D,20081125,000000,40.65,42,37.5,39,4332,0
+SNDA.US,D,20081126,000000,38.1,40.2,36.9,39.6,11932,0
+SNDA.US,D,20081128,000000,39.15,40.8,39.15,40.8,2108,0
+SNDA.US,D,20081201,000000,39.75,39.75,32.1,32.4,7348,0
+SNDA.US,D,20081202,000000,33.9,36.15,33,36.15,6496,0
+SNDA.US,D,20081203,000000,35.4,37.2,33.15,33.6,7164,0
+SNDA.US,D,20081204,000000,34.2,35.1,29.55,30.45,8334,0
+SNDA.US,D,20081205,000000,30.9,36.9,29.1,35.55,19730,0
+SNDA.US,D,20081208,000000,37.5,41.7,36.9,39.45,18651,0
+SNDA.US,D,20081209,000000,42,43.5,40.05,41.25,17537,0
+SNDA.US,D,20081210,000000,41.85,44.85,41.25,43.05,7566,0
+SNDA.US,D,20081211,000000,42.75,45.45,40.95,42.3,16701,0
+SNDA.US,D,20081212,000000,41.7,44.25,39.75,44.25,7827,0
+SNDA.US,D,20081215,000000,44.7,47.25,40.2,43.05,5337,0
+SNDA.US,D,20081216,000000,43.5,46.65,42.15,46.5,6412,0
+SNDA.US,D,20081217,000000,47.25,48,46.05,47.1,4843,0
+SNDA.US,D,20081218,000000,47.4,49.5,46.65,47.55,6375,0
+SNDA.US,D,20081219,000000,50.1,52.35,43.5,45.9,12207,0
+SNDA.US,D,20081222,000000,47.1,48.15,40.8,44.7,7539,0
+SNDA.US,D,20081223,000000,46.35,47.25,42.75,43.35,4358,0
+SNDA.US,D,20081224,000000,43.35,44.55,42.45,44.25,1727,0
+SNDA.US,D,20081226,000000,44.85,44.85,42,43.5,1764,0
+SNDA.US,D,20081229,000000,44.25,44.25,38.4,39.15,29126,0
+SNDA.US,D,20081230,000000,39.45,39.75,38.1,39.75,35513,0
+SNDA.US,D,20081231,000000,39.6,45.15,38.7,44.7,9446,0
+SNDA.US,D,20090102,000000,44.25,45.9,44.25,45.6,3760,0
+SNDA.US,D,20090105,000000,45.75,46.8,45.3,46.2,6584,0
+SNDA.US,D,20090106,000000,47.1,51.3,46.8,50.55,9149,0
+SNDA.US,D,20090107,000000,48.15,50.85,48.15,49.5,2902,0
+SNDA.US,D,20090108,000000,49.2,49.65,46.5,49.65,17989,0
+SNDA.US,D,20090109,000000,49.8,50.85,46.8,47.4,4480,0
+SNDA.US,D,20090112,000000,48.45,48.45,42,42.9,3864,0
+SNDA.US,D,20090113,000000,43.65,44.85,42.3,43.5,1547,0
+SNDA.US,D,20090114,000000,43.95,43.95,39.75,40.05,4676,0
+SNDA.US,D,20090115,000000,39.9,43.05,36,43.05,5152,0
+SNDA.US,D,20090116,000000,43.2,43.8,39,41.1,3619,0
+SNDA.US,D,20090120,000000,40.35,40.5,33.3,36.3,5450,0
+SNDA.US,D,20090121,000000,36,41.7,35.7,38.7,6612,0
+SNDA.US,D,20090122,000000,38.25,38.25,35.4,36,1787,0
+SNDA.US,D,20090123,000000,36,40.5,35.55,37.5,5233,0
+SNDA.US,D,20090126,000000,37.65,40.8,37.65,39.3,6353,0
+SNDA.US,D,20090127,000000,40.35,40.35,37.35,39.75,12613,0
+SNDA.US,D,20090128,000000,41.1,43.05,39.6,42.6,7512,0
+SNDA.US,D,20090129,000000,42,42.45,39.3,41.4,5912,0
+SNDA.US,D,20090130,000000,41.7,42,39.45,39.45,17439,0
+SNDA.US,D,20090202,000000,38.7,40.95,38.1,39.75,7891,0
+SNDA.US,D,20090203,000000,40.95,41.1,39.6,39.9,10721,0
+SNDA.US,D,20090204,000000,40.35,40.35,36.6,38.85,37359,0
+SNDA.US,D,20090205,000000,38.4,45.45,38.25,42.75,11945,0
+SNDA.US,D,20090206,000000,42.75,47.85,42.75,46.5,11754,0
+SNDA.US,D,20090209,000000,46.2,47.4,43.5,45.9,5315,0
+SNDA.US,D,20090210,000000,45.45,45.75,40.5,41.25,4614,0
+SNDA.US,D,20090211,000000,41.4,44.1,40.5,41.85,8034,0
+SNDA.US,D,20090212,000000,42,43.05,40.95,42.45,3968,0
+SNDA.US,D,20090213,000000,42.6,49.05,42.6,47.4,4986,0
+SNDA.US,D,20090217,000000,45,45.3,42.75,44.1,4837,0
+SNDA.US,D,20090218,000000,44.4,45,43.65,44.25,3169,0
+SNDA.US,D,20090219,000000,45,46.2,44.55,45,5000,0
+SNDA.US,D,20090220,000000,44.1,45.75,44.1,45,9079,0
+SNDA.US,D,20090223,000000,45.15,47.7,43.5,43.5,3755,0
+SNDA.US,D,20090224,000000,44.1,45.45,44.1,45.45,2542,0
+SNDA.US,D,20090225,000000,45.15,45.75,43.5,43.65,2806,0
+SNDA.US,D,20090226,000000,43.95,45,43.65,43.95,3370,0
+SNDA.US,D,20090227,000000,43.05,45,42.15,43.5,2603,0
+SNDA.US,D,20090302,000000,43.8,43.95,41.4,43.5,3459,0
+SNDA.US,D,20090303,000000,44.25,45.3,42.9,42.9,3560,0
+SNDA.US,D,20090304,000000,43.65,44.25,42.15,42.9,2445,0
+SNDA.US,D,20090305,000000,41.55,41.85,39.15,39.45,2244,0
+SNDA.US,D,20090306,000000,40.05,40.65,35.55,36,3639,0
+SNDA.US,D,20090309,000000,35.7,36.6,32.7,32.85,2451,0
+SNDA.US,D,20090310,000000,33.9,38.25,33.3,38.25,3888,0
+SNDA.US,D,20090311,000000,38.25,38.7,34.2,34.5,1817,0
+SNDA.US,D,20090312,000000,34.2,36.9,31.5,36.9,11579,0
+SNDA.US,D,20090313,000000,37.2,37.95,35.1,37.95,1151,0
+SNDA.US,D,20090316,000000,38.4,40.05,38.4,39.3,2053,0
+SNDA.US,D,20090317,000000,39.15,40.65,38.25,40.65,1387,0
+SNDA.US,D,20090318,000000,40.5,42.9,40.35,42.15,3246,0
+SNDA.US,D,20090319,000000,42.9,43.05,40.35,40.65,1274,0
+SNDA.US,D,20090320,000000,39,41.1,38.55,39.75,24178,0
+SNDA.US,D,20090323,000000,41.1,43.8,40.35,43.8,4615,0
+SNDA.US,D,20090324,000000,43.05,43.05,39.3,39.3,2192,0
+SNDA.US,D,20090325,000000,40.2,42.3,38.1,39.6,3920,0
+SNDA.US,D,20090326,000000,40.2,43.35,40.2,42,8751,0
+SNDA.US,D,20090327,000000,41.25,41.85,39.45,39.75,2311,0
+SNDA.US,D,20090330,000000,37.65,38.4,36.3,36.45,4043,0
+SNDA.US,D,20090331,000000,37.5,37.65,36.15,36.6,3436,0
+SNDA.US,D,20090401,000000,36,38.4,35.4,37.5,34053,0
+SNDA.US,D,20090402,000000,39,42.75,38.25,42.75,10438,0
+SNDA.US,D,20090403,000000,41.7,44.55,41.7,44.1,5988,0
+SNDA.US,D,20090406,000000,43.5,44.25,42.45,43.8,2637,0
+SNDA.US,D,20090407,000000,42.75,43.65,42,42.6,2102,0
+SNDA.US,D,20090408,000000,43.05,43.05,42.45,43.05,1113,0
+SNDA.US,D,20090409,000000,44.55,48.75,44.55,47.55,4335,0
+SNDA.US,D,20090413,000000,45.9,48,45.45,48,1092,0
+SNDA.US,D,20090414,000000,47.1,47.7,45.9,46.65,1493,0
+SNDA.US,D,20090415,000000,46.35,49.8,46.35,49.8,1261,0
+SNDA.US,D,20090416,000000,50.1,57,49.2,57,1387,0
+SNDA.US,D,20090417,000000,57,58.05,55.5,57.45,7421,0
+SNDA.US,D,20090420,000000,57.3,57.3,48.75,50.1,4827,0
+SNDA.US,D,20090421,000000,50.1,53.7,48,53.7,4306,0
+SNDA.US,D,20090422,000000,52.8,58.5,51.45,55.2,3290,0
+SNDA.US,D,20090423,000000,55.2,55.2,51.3,52.8,6389,0
+SNDA.US,D,20090424,000000,53.55,55.35,49.5,55.35,6065,0
+SNDA.US,D,20090427,000000,54.3,56.25,53.25,55.35,6665,0
+SNDA.US,D,20090428,000000,55.05,58.35,53.4,56.1,15291,0
+SNDA.US,D,20090429,000000,56.25,59.25,56.25,59.25,4128,0
+SNDA.US,D,20090430,000000,59.1,59.25,56.25,59.25,2467,0
+SNDA.US,D,20090501,000000,58.95,60,57.3,57.45,3755,0
+SNDA.US,D,20090504,000000,59.25,59.25,56.25,57.75,2896,0
+SNDA.US,D,20090505,000000,57.15,57.45,55.8,56.7,3890,0
+SNDA.US,D,20090506,000000,59.55,64.05,55.5,56.25,5809,0
+SNDA.US,D,20090507,000000,57.6,59.1,54.9,58.05,8523,0
+SNDA.US,D,20090508,000000,59.25,65.1,59.1,65.1,17438,0
+SNDA.US,D,20090511,000000,63.3,65.7,63,64.35,1669,0
+SNDA.US,D,20090512,000000,64.65,65.85,63.3,65.25,3388,0
+SNDA.US,D,20090513,000000,63.75,65.7,62.25,62.4,3255,0
+SNDA.US,D,20090514,000000,62.55,67.8,60.3,65.1,3481,0
+SNDA.US,D,20090515,000000,65.4,66.75,60.9,62.7,3261,0
+SNDA.US,D,20090518,000000,63.75,69.3,63.75,68.4,2672,0
+SNDA.US,D,20090519,000000,67.05,67.05,64.5,65.85,1422,0
+SNDA.US,D,20090520,000000,67.05,69.15,64.05,64.65,1846,0
+SNDA.US,D,20090521,000000,63.3,64.05,62.4,62.7,1529,0
+SNDA.US,D,20090522,000000,63.15,64.65,61.95,61.95,1241,0
+SNDA.US,D,20090526,000000,61.95,68.85,61.95,67.5,5152,0
+SNDA.US,D,20090527,000000,67.05,67.05,65.4,65.55,1326,0
+SNDA.US,D,20090528,000000,66,67.2,65.1,66.3,2507,0
+SNDA.US,D,20090529,000000,66.3,66.45,63.9,66.45,3869,0
+SNDA.US,D,20090601,000000,68.7,72.9,68.7,71.4,5299,0
+SNDA.US,D,20090602,000000,70.5,72.15,67.65,69.3,8435,0
+SNDA.US,D,20090603,000000,68.25,69.75,65.25,65.85,7442,0
+SNDA.US,D,20090604,000000,66.3,66.75,65.4,66,3478,0
+SNDA.US,D,20090605,000000,66.45,66.45,65.4,65.55,954,0
+SNDA.US,D,20090608,000000,65.4,67.2,65.4,66,2712,0
+SNDA.US,D,20090609,000000,66.15,66.75,65.25,65.4,1494,0
+SNDA.US,D,20090610,000000,65.7,65.85,60,62.4,6802,0
+SNDA.US,D,20090611,000000,62.55,63,56.85,58.95,3296,0
+SNDA.US,D,20090612,000000,58.5,59.4,55.5,58.8,9677,0
+SNDA.US,D,20090615,000000,57.15,58.2,56.25,57,2075,0
+SNDA.US,D,20090616,000000,57.9,57.9,55.2,55.5,4973,0
+SNDA.US,D,20090617,000000,55.65,56.85,55.05,55.8,1017,0
+SNDA.US,D,20090618,000000,55.5,56.55,55.5,56.55,11743,0
+SNDA.US,D,20090619,000000,57.3,57.75,54.75,55.95,56154,0
+SNDA.US,D,20090622,000000,55.5,56.85,54.75,55.8,3650,0
+SNDA.US,D,20090623,000000,55.5,63,54.3,61.35,35623,0
+SNDA.US,D,20090624,000000,62.25,65.25,62.25,64.2,2321,0
+SNDA.US,D,20090625,000000,63.45,65.55,61.05,63.3,5626,0
+SNDA.US,D,20090626,000000,62.85,70.95,60.45,66.15,25799,0
+SNDA.US,D,20090629,000000,66.15,68.7,64.8,68.4,5708,0
+SNDA.US,D,20090630,000000,68.25,69.9,66.9,68.25,3825,0
+SNDA.US,D,20090701,000000,69.3,69.75,68.7,69.3,2181,0
+SNDA.US,D,20090702,000000,67.65,67.65,64.05,65.85,5042,0
+SNDA.US,D,20090706,000000,65.25,65.25,59.85,60.45,3448,0
+SNDA.US,D,20090707,000000,60.3,63.9,59.55,60.9,7011,0
+SNDA.US,D,20090708,000000,61.05,65.1,59.25,64.8,4463,0
+SNDA.US,D,20090709,000000,65.1,66,64.2,64.65,2780,0
+SNDA.US,D,20090710,000000,64.05,64.95,62.7,64.8,889,0
+SNDA.US,D,20090713,000000,65.25,70.95,64.2,70.5,2109,0
+SNDA.US,D,20090714,000000,70.05,71.1,68.55,69.3,3615,0
+SNDA.US,D,20090715,000000,70.2,75.75,70.2,75.75,4631,0
+SNDA.US,D,20090716,000000,76.35,76.35,71.55,75.15,7690,0
+SNDA.US,D,20090717,000000,74.4,76.05,70.5,72.9,4099,0
+SNDA.US,D,20090720,000000,73.65,75,71.7,75,1715,0
+SNDA.US,D,20090721,000000,74.7,75.6,71.7,74.55,1704,0
+SNDA.US,D,20090722,000000,74.25,74.85,73.65,74.7,1049,0
+SNDA.US,D,20090723,000000,74.25,75.75,72.9,75,3880,0
+SNDA.US,D,20090724,000000,73.65,75,72.75,75,2730,0
+SNDA.US,D,20090727,000000,74.55,75,72.6,75,1357,0
+SNDA.US,D,20090728,000000,73.8,75,73.65,73.95,1206,0
+SNDA.US,D,20090729,000000,73.5,74.25,72.6,73.5,803,0
+SNDA.US,D,20090730,000000,73.95,74.25,71.4,74.1,2633,0
+SNDA.US,D,20090731,000000,73.95,73.95,72.6,73.8,3210,0
+SNDA.US,D,20090803,000000,74.7,76.65,73.65,74.85,2997,0
+SNDA.US,D,20090804,000000,75.3,76.35,71.1,75,2035,0
+SNDA.US,D,20090805,000000,73.5,75,69,70.2,3965,0
+SNDA.US,D,20090806,000000,70.65,72.45,69.45,70.65,2085,0
+SNDA.US,D,20090807,000000,72.6,76.5,71.25,75.3,14322,0
+SNDA.US,D,20090810,000000,75.75,75.9,71.4,75.15,2205,0
+SNDA.US,D,20090811,000000,74.85,75.45,68.4,71.85,4462,0
+SNDA.US,D,20090812,000000,72.6,77.25,69.45,76.35,4118,0
+SNDA.US,D,20090813,000000,78,78,73.65,76.05,5562,0
+SNDA.US,D,20090814,000000,76.2,76.95,73.5,74.85,6685,0
+SNDA.US,D,20090817,000000,73.05,75.15,71.1,74.7,2560,0
+SNDA.US,D,20090818,000000,75.45,77.1,74.25,75.75,2880,0
+SNDA.US,D,20090819,000000,75,75.75,73.95,75.75,1289,0
+SNDA.US,D,20090820,000000,75.3,77.25,75,77.25,2315,0
+SNDA.US,D,20090821,000000,78.3,84.45,78,84.3,6966,0
+SNDA.US,D,20090824,000000,84.3,85.8,82.05,82.5,2131,0
+SNDA.US,D,20090825,000000,83.25,87,83.25,84,3175,0
+SNDA.US,D,20090826,000000,84,86.85,82.65,86.85,2100,0
+SNDA.US,D,20090827,000000,86.55,91.05,84,89.4,2229,0
+SNDA.US,D,20090828,000000,90,92.25,81.9,85.35,5238,0
+SNDA.US,D,20090831,000000,84.15,84.3,80.1,80.85,7902,0
+SNDA.US,D,20090901,000000,80.4,82.5,75.75,78.45,3311,0
+SNDA.US,D,20090902,000000,78.15,83.4,77.7,82.35,1946,0
+SNDA.US,D,20090903,000000,82.5,84,79.5,81.75,10174,0
+SNDA.US,D,20090904,000000,81.45,86.55,79.2,84.75,10218,0
+SNDA.US,D,20090908,000000,85.5,85.5,76.95,80.55,4955,0
+SNDA.US,D,20090909,000000,81.45,90.45,80.7,87,11982,0
+SNDA.US,D,20090910,000000,86.7,87.9,78.3,84.6,8920,0
+SNDA.US,D,20090911,000000,84.45,88.5,82.65,83.1,2363,0
+SNDA.US,D,20090914,000000,82.65,86.55,80.85,82.5,9013,0
+SNDA.US,D,20090915,000000,83.4,83.4,77.4,78.9,4886,0
+SNDA.US,D,20090916,000000,79.5,82.35,78,80.1,4888,0
+SNDA.US,D,20090917,000000,80.25,87.45,79.5,81.3,7131,0
+SNDA.US,D,20090918,000000,82.5,93.45,81.45,84.9,17787,0
+SNDA.US,D,20090921,000000,84.75,88.5,83.7,87.3,5684,0
+SNDA.US,D,20090922,000000,88.35,91.35,85.8,90.15,2105,0
+SNDA.US,D,20090923,000000,91.2,91.65,86.4,86.85,3140,0
+SNDA.US,D,20090924,000000,87.6,87.75,84.45,86.85,2007,0
+SNDA.US,D,20090925,000000,86.25,89.4,86.25,89.25,1574,0
+SNDA.US,D,20090928,000000,90.15,97.35,90.15,93.75,4056,0
+SNDA.US,D,20090929,000000,94.2,96,89.25,94.5,1504,0
+SNDA.US,D,20090930,000000,94.5,95.7,90.6,91.5,2951,0
+SNDA.US,D,20091001,000000,91.2,91.2,84.15,86.85,7137,0
+SNDA.US,D,20091002,000000,86.25,88.5,85.5,86.4,2593,0
+SNDA.US,D,20091005,000000,86.7,89.4,85.5,86.85,20027,0
+SNDA.US,D,20091006,000000,87.75,90,86.25,88.5,3172,0
+SNDA.US,D,20091007,000000,88.35,90.75,87.3,88.05,6933,0
+SNDA.US,D,20091008,000000,89.1,89.25,87.45,88.2,7205,0
+SNDA.US,D,20091009,000000,87.6,95.85,87.6,93.75,8260,0
+SNDA.US,D,20091012,000000,93.15,94.2,91.05,91.65,2357,0
+SNDA.US,D,20091013,000000,91.2,91.95,88.05,90,2086,0
+SNDA.US,D,20091014,000000,91.35,91.95,88.5,90,3410,0
+SNDA.US,D,20091015,000000,89.1,90.9,88.5,88.95,1680,0
+SNDA.US,D,20091016,000000,88.2,88.95,84.75,84.75,1798,0
+SNDA.US,D,20091019,000000,85.35,85.35,78.6,81,6134,0
+SNDA.US,D,20091020,000000,81.15,81.15,78.3,80.4,3038,0
+SNDA.US,D,20091021,000000,79.8,82.35,79.5,79.5,3426,0
+SNDA.US,D,20091022,000000,79.05,81.45,79.05,80.85,1682,0
+SNDA.US,D,20091023,000000,81,81.6,78,79.8,3662,0
+SNDA.US,D,20091026,000000,79.95,79.95,77.85,79.05,4020,0
+SNDA.US,D,20091027,000000,79.2,80.7,78.6,80.25,1770,0
+SNDA.US,D,20091028,000000,80.25,80.55,77.25,80.1,4165,0
+SNDA.US,D,20091029,000000,80.85,81,78.9,79.35,3039,0
+SNDA.US,D,20091030,000000,78.15,79.95,77.1,79.35,5452,0
+SNDA.US,D,20091102,000000,79.8,79.8,69.6,72.15,5961,0
+SNDA.US,D,20091103,000000,70.5,75.75,70.5,74.85,4642,0
+SNDA.US,D,20091104,000000,75.15,77.4,72.15,72.9,4235,0
+SNDA.US,D,20091105,000000,75.3,75.75,73.8,74.25,3652,0
+SNDA.US,D,20091106,000000,73.2,77.1,73.2,73.65,4052,0
+SNDA.US,D,20091109,000000,78.6,84.75,78.6,79.5,8678,0
+SNDA.US,D,20091110,000000,78.75,80.85,72,72,6171,0
+SNDA.US,D,20091111,000000,73.2,74.25,70.8,70.95,4055,0
+SNDA.US,D,20091112,000000,70.95,71.85,64.2,65.7,8283,0
+SNDA.US,D,20091113,000000,65.85,67.05,65.25,66.75,1278,0
+SNDA.US,D,20091116,000000,67.2,75,67.2,72.75,3869,0
+SNDA.US,D,20091117,000000,72.15,72.9,70.65,71.7,2675,0
+SNDA.US,D,20091118,000000,71.7,71.7,68.85,70.2,1135,0
+SNDA.US,D,20091119,000000,69.75,70.65,65.4,67.2,3609,0
+SNDA.US,D,20091120,000000,66.45,68.4,63.9,65.1,2762,0
+SNDA.US,D,20091123,000000,66,77.7,65.7,73.05,4906,0
+SNDA.US,D,20091124,000000,72.9,75,72.45,73.5,2261,0
+SNDA.US,D,20091125,000000,73.65,74.55,70.2,72.6,3073,0
+SNDA.US,D,20091127,000000,70.5,70.65,67.95,67.95,2606,0
+SNDA.US,D,20091130,000000,67.65,69,64.65,68.7,5587,0
+SNDA.US,D,20091201,000000,69.6,75.75,69,74.7,3933,0
+SNDA.US,D,20091202,000000,75.15,75.45,72,73.35,4184,0
+SNDA.US,D,20091203,000000,73.5,73.65,70.65,71.7,3422,0
+SNDA.US,D,20091204,000000,72.75,74.4,70.95,72.9,3494,0
+SNDA.US,D,20091207,000000,72.6,74.4,72.6,74.4,1857,0
+SNDA.US,D,20091208,000000,73.5,74.25,72.9,73.05,2710,0
+SNDA.US,D,20091209,000000,73.05,73.65,69.75,71.55,6525,0
+SNDA.US,D,20091210,000000,72,74.4,66.6,71.4,10552,0
+SNDA.US,D,20091211,000000,72.15,78.6,72.15,75.3,4927,0
+SNDA.US,D,20091214,000000,75.6,76.2,75,75.6,1691,0
+SNDA.US,D,20091215,000000,75.45,75.45,72.75,73.05,5720,0
+SNDA.US,D,20091216,000000,74.4,75,73.5,75,3646,0
+SNDA.US,D,20091217,000000,75,76.2,74.25,74.4,3068,0
+SNDA.US,D,20091218,000000,74.25,74.85,71.55,73.95,11557,0
+SNDA.US,D,20091221,000000,74.85,76.5,74.55,76.05,3136,0
+SNDA.US,D,20091222,000000,76.65,76.65,74.1,74.1,3600,0
+SNDA.US,D,20091223,000000,75,75.3,73.8,73.95,3877,0
+SNDA.US,D,20091224,000000,74.55,76.5,74.55,76.5,850,0
+SNDA.US,D,20091228,000000,76.5,79.2,75.75,78,6375,0
+SNDA.US,D,20091229,000000,78.45,78.45,74.7,75.3,10834,0
+SNDA.US,D,20091230,000000,74.55,77.4,73.8,75.9,10306,0
+SNDA.US,D,20091231,000000,76.05,77.55,75,75.3,2377,0
+SNDA.US,D,20100104,000000,78.45,78.6,75,77.85,10416,0
+SNDA.US,D,20100105,000000,76.35,78,76.35,77.7,9231,0
+SNDA.US,D,20100106,000000,77.7,77.7,75.3,76.8,9341,0
+SNDA.US,D,20100107,000000,76.35,79.8,76.35,79.35,4014,0
+SNDA.US,D,20100108,000000,80.1,82.35,77.1,78.15,3453,0
+SNDA.US,D,20100111,000000,79.2,79.35,77.1,78,3663,0
+SNDA.US,D,20100112,000000,77.4,77.85,75.9,76.35,1559,0
+SNDA.US,D,20100113,000000,76.5,79.2,76.5,78.9,1764,0
+SNDA.US,D,20100114,000000,78.15,79.05,77.4,78.45,1228,0
+SNDA.US,D,20100115,000000,79.2,79.2,76.35,76.65,4018,0
+SNDA.US,D,20100119,000000,77.1,79.5,76.95,78.9,4563,0
+SNDA.US,D,20100120,000000,78.3,78.6,76.5,77.85,3417,0
+SNDA.US,D,20100121,000000,78,80.4,75,75.15,5139,0
+SNDA.US,D,20100122,000000,75.3,77.55,74.85,75.6,3237,0
+SNDA.US,D,20100125,000000,76.35,77.4,75.75,76.95,1448,0
+SNDA.US,D,20100126,000000,76.35,78,75.45,75.45,1573,0
+SNDA.US,D,20100127,000000,75.15,78.15,74.55,75.9,4666,0
+SNDA.US,D,20100128,000000,75.9,75.9,74.85,75.15,4227,0
+SNDA.US,D,20100129,000000,75.45,76.05,75,75.6,2593,0
+SNDA.US,D,20100201,000000,76.35,76.35,74.55,75.15,4534,0
+SNDA.US,D,20100202,000000,75,76.05,73.65,74.25,5297,0
+SNDA.US,D,20100203,000000,74.1,74.1,70.05,71.25,2275,0
+SNDA.US,D,20100204,000000,70.5,70.5,67.8,69,5153,0
+SNDA.US,D,20100205,000000,69.45,69.6,67.65,69.45,1155,0
+SNDA.US,D,20100208,000000,69.6,69.6,65.85,65.85,2857,0
+SNDA.US,D,20100209,000000,67.2,67.95,64.95,66.15,3287,0
+SNDA.US,D,20100210,000000,65.55,65.7,63.9,65.7,2656,0
+SNDA.US,D,20100211,000000,65.25,68.55,63.15,68.1,2352,0
+SNDA.US,D,20100212,000000,66.9,69.75,64.5,65.25,5682,0
+SNDA.US,D,20100216,000000,66.3,68.4,64.95,68.4,5457,0
+SNDA.US,D,20100217,000000,68.85,72.3,68.7,72.3,2334,0
+SNDA.US,D,20100218,000000,72,72.9,71.7,72.6,1117,0
+SNDA.US,D,20100219,000000,72.6,73.95,70.95,73.95,2624,0
+SNDA.US,D,20100222,000000,74.55,75.15,73.35,75,1100,0
+SNDA.US,D,20100223,000000,74.85,74.85,68.1,68.85,8648,0
+SNDA.US,D,20100224,000000,69,73.95,69,71.1,7735,0
+SNDA.US,D,20100225,000000,70.05,70.8,68.25,69.6,7506,0
+SNDA.US,D,20100226,000000,69.9,70.65,69,69.3,2345,0
+SNDA.US,D,20100301,000000,70.05,72.15,68.85,72,4866,0
+SNDA.US,D,20100302,000000,72,74.85,71.55,74.85,4429,0
+SNDA.US,D,20100303,000000,75,75.45,74.25,75,2905,0
+SNDA.US,D,20100304,000000,75,75.75,74.85,75.45,2570,0
+SNDA.US,D,20100305,000000,76.05,76.8,75.15,76.5,5133,0
+SNDA.US,D,20100308,000000,76.5,77.55,76.2,76.35,3539,0
+SNDA.US,D,20100309,000000,76.2,76.5,74.85,75.15,1761,0
+SNDA.US,D,20100310,000000,75,77.1,74.25,75.3,2254,0
+SNDA.US,D,20100311,000000,74.4,76.95,73.65,74.4,1732,0
+SNDA.US,D,20100312,000000,75,77.1,74.7,75.9,4590,0
+SNDA.US,D,20100315,000000,75.75,76.95,75.3,76.8,2605,0
+SNDA.US,D,20100316,000000,76.95,76.95,75.6,76.35,1827,0
+SNDA.US,D,20100317,000000,76.35,76.5,76.05,76.35,2077,0
+SNDA.US,D,20100318,000000,76.05,79.35,75,78.3,10841,0
+SNDA.US,D,20100319,000000,78.75,78.75,75.3,76.95,8862,0
+SNDA.US,D,20100322,000000,75.9,78.6,75.6,78,5201,0
+SNDA.US,D,20100323,000000,77.7,78.9,76.8,77.85,13593,0
+SNDA.US,D,20100324,000000,77.55,80.85,77.55,79.35,5488,0
+SNDA.US,D,20100325,000000,80.25,81,79.05,79.05,4804,0
+SNDA.US,D,20100326,000000,79.95,80.25,79.65,80.1,8023,0
+SNDA.US,D,20100329,000000,80.25,80.85,78.15,78.9,9969,0
+SNDA.US,D,20100330,000000,79.35,79.95,78.6,79.65,3347,0
+SNDA.US,D,20100331,000000,79.05,79.65,78.6,78.9,4731,0
+SNDA.US,D,20100401,000000,79.5,79.5,76.8,77.55,3639,0
+SNDA.US,D,20100405,000000,78.75,79.5,77.55,78.15,9103,0
+SNDA.US,D,20100406,000000,78.15,78.75,76.5,78.6,4907,0
+SNDA.US,D,20100407,000000,78.3,78.9,77.1,77.55,3514,0
+SNDA.US,D,20100408,000000,77.4,77.85,76.35,77.4,1702,0
+SNDA.US,D,20100409,000000,77.4,77.7,76.35,77.25,3038,0
+SNDA.US,D,20100412,000000,78,79.05,76.35,77.25,4349,0
+SNDA.US,D,20100413,000000,77.25,78.15,76.35,76.65,2149,0
+SNDA.US,D,20100414,000000,78,80.1,76.95,79.35,9984,0
+SNDA.US,D,20100415,000000,79.05,79.5,77.4,79.5,3214,0
+SNDA.US,D,20100416,000000,79.35,79.5,76.65,77.25,3806,0
+SNDA.US,D,20100419,000000,78.6,78.6,75,76.2,2553,0
+SNDA.US,D,20100420,000000,76.65,78.45,75,77.25,9295,0
+SNDA.US,D,20100421,000000,77.1,84.3,76.35,83.7,30642,0
+SNDA.US,D,20100422,000000,82.8,84.3,81.75,83.7,28268,0
+SNDA.US,D,20100423,000000,83.85,85.8,82.65,83.55,3759,0
+SNDA.US,D,20100426,000000,83.7,85.05,82.2,82.95,5209,0
+SNDA.US,D,20100427,000000,82.65,83.4,80.7,80.7,5102,0
+SNDA.US,D,20100428,000000,81.6,83.25,80.4,82.35,5494,0
+SNDA.US,D,20100429,000000,83.55,85.5,81,85.05,2405,0
+SNDA.US,D,20100430,000000,85.8,85.8,78.75,78.9,4883,0
+SNDA.US,D,20100503,000000,78.15,85.5,76.35,85.5,8037,0
+SNDA.US,D,20100504,000000,84.75,84.75,79.8,80.4,4875,0
+SNDA.US,D,20100505,000000,80.55,80.7,75.45,75.9,2569,0
+SNDA.US,D,20100506,000000,75,77.25,70.95,73.95,10435,0
+SNDA.US,D,20100507,000000,73.95,74.85,70.5,73.5,6450,0
+SNDA.US,D,20100510,000000,77.25,78.9,73.35,78.45,5937,0
+SNDA.US,D,20100511,000000,76.95,84.15,74.7,81,7565,0
+SNDA.US,D,20100512,000000,81.15,87.75,81.15,87.15,7835,0
+SNDA.US,D,20100513,000000,87,87,78.15,78.75,6236,0
+SNDA.US,D,20100514,000000,77.7,77.7,73.2,75.6,5939,0
+SNDA.US,D,20100517,000000,76.65,81.45,74.85,80.55,4772,0
+SNDA.US,D,20100518,000000,82.5,84.15,77.55,78.3,3860,0
+SNDA.US,D,20100519,000000,77.1,78.3,73.35,74.25,4896,0
+SNDA.US,D,20100520,000000,71.4,73.65,68.7,68.85,6974,0
+SNDA.US,D,20100521,000000,67.2,68.85,64.95,68.25,7091,0
+SNDA.US,D,20100524,000000,68.4,71.85,67.8,70.95,4501,0
+SNDA.US,D,20100525,000000,68.7,70.05,67.95,68.85,3535,0
+SNDA.US,D,20100526,000000,69.3,71.4,67.95,67.95,1940,0
+SNDA.US,D,20100527,000000,70.05,78.9,69.75,77.55,5222,0
+SNDA.US,D,20100528,000000,76.95,76.95,72.6,74.4,5216,0
+SNDA.US,D,20100601,000000,73.2,75,72.3,72.45,5306,0
+SNDA.US,D,20100602,000000,72.6,77.85,70.05,77.85,5905,0
+SNDA.US,D,20100603,000000,77.7,79.5,73.65,77.55,5023,0
+SNDA.US,D,20100604,000000,74.4,75.15,68.55,69.9,6746,0
+SNDA.US,D,20100607,000000,70.2,70.35,66.45,66.9,5379,0
+SNDA.US,D,20100608,000000,67.65,67.65,65.4,66.3,4421,0
+SNDA.US,D,20100609,000000,67.35,72.75,66.15,69.3,6340,0
+SNDA.US,D,20100610,000000,71.1,71.1,66.6,69.75,5103,0
+SNDA.US,D,20100611,000000,67.95,72.9,67.95,72.75,4318,0
+SNDA.US,D,20100614,000000,73.95,76.35,73.2,75,4162,0
+SNDA.US,D,20100615,000000,76.35,77.1,73.95,76.35,9407,0
+SNDA.US,D,20100616,000000,75.3,78.15,73.35,73.95,5229,0
+SNDA.US,D,20100617,000000,74.85,74.85,71.7,72.15,1412,0
+SNDA.US,D,20100618,000000,72.75,76.8,70.8,75.75,6887,0
+SNDA.US,D,20100621,000000,77.1,77.25,72.15,72.45,3727,0
+SNDA.US,D,20100622,000000,73.2,76.95,73.05,74.4,2961,0
+SNDA.US,D,20100623,000000,74.1,75.6,73.5,73.95,2476,0
+SNDA.US,D,20100624,000000,73.5,76.35,73.5,74.4,4210,0
+SNDA.US,D,20100625,000000,74.7,74.7,71.55,72.45,23061,0
+SNDA.US,D,20100628,000000,73.65,77.7,72.6,76.35,5692,0
+SNDA.US,D,20100629,000000,75.9,77.4,70.95,72,8029,0
+SNDA.US,D,20100630,000000,71.85,76.05,71.4,74.55,9444,0
+SNDA.US,D,20100701,000000,73.8,74.4,71.7,72.6,3177,0
+SNDA.US,D,20100702,000000,73.65,74.1,70.95,73.95,5301,0
+SNDA.US,D,20100706,000000,73.95,79.2,73.05,73.2,6719,0
+SNDA.US,D,20100707,000000,73.8,76.5,71.85,76.2,6610,0
+SNDA.US,D,20100708,000000,77.4,78.6,74.4,77.55,6300,0
+SNDA.US,D,20100709,000000,77.55,79.95,76.5,79.8,4510,0
+SNDA.US,D,20100712,000000,79.65,80.7,77.85,78.3,3795,0
+SNDA.US,D,20100713,000000,80.1,81.75,78,81.15,4152,0
+SNDA.US,D,20100714,000000,80.7,83.25,78.9,81.3,2928,0
+SNDA.US,D,20100715,000000,81.75,82.8,78.75,81.9,5543,0
+SNDA.US,D,20100716,000000,80.7,81.6,76.2,76.95,7390,0
+SNDA.US,D,20100719,000000,77.4,78,73.8,77.25,3730,0
+SNDA.US,D,20100720,000000,75.75,77.7,74.1,76.5,3039,0
+SNDA.US,D,20100721,000000,77.1,77.1,72,73.05,3046,0
+SNDA.US,D,20100722,000000,74.85,76.65,71.7,76.35,3553,0
+SNDA.US,D,20100723,000000,75.6,80.85,74.85,80.55,3985,0
+SNDA.US,D,20100726,000000,80.7,81,74.25,76.95,7253,0
+SNDA.US,D,20100727,000000,76.35,77.7,75,77.4,4744,0
+SNDA.US,D,20100728,000000,76.95,78.9,76.2,76.95,2896,0
+SNDA.US,D,20100729,000000,78.15,80.1,75.6,79.2,2561,0
+SNDA.US,D,20100730,000000,77.4,82.35,77.4,81,3266,0
+SNDA.US,D,20100802,000000,82.5,82.65,79.35,80.1,2927,0
+SNDA.US,D,20100803,000000,79.5,82.5,78.15,80.25,2257,0
+SNDA.US,D,20100804,000000,80.7,80.85,75,78.6,7794,0
+SNDA.US,D,20100805,000000,78,79.5,75.9,79.05,3312,0
+SNDA.US,D,20100806,000000,77.55,82.2,76.8,77.25,3608,0
+SNDA.US,D,20100809,000000,78.3,81,77.55,80.4,2880,0
+SNDA.US,D,20100810,000000,79.2,80.25,76.05,78.3,4098,0
+SNDA.US,D,20100811,000000,75.9,81.6,75.9,78.3,10493,0
+SNDA.US,D,20100812,000000,76.05,80.4,76.05,79.2,3993,0
+SNDA.US,D,20100813,000000,78.6,81.3,76.35,77.85,3914,0
+SNDA.US,D,20100816,000000,77.55,80.55,76.5,77.25,3341,0
+SNDA.US,D,20100817,000000,78.6,81.6,77.25,80.1,5234,0
+SNDA.US,D,20100818,000000,79.65,81.6,78.75,80.1,1445,0
+SNDA.US,D,20100819,000000,79.5,80.1,76.2,76.5,6587,0
+SNDA.US,D,20100820,000000,75.75,80.25,75.75,80.1,4869,0
+SNDA.US,D,20100823,000000,80.55,82.05,74.85,75.15,3392,0
+SNDA.US,D,20100824,000000,73.35,76.5,73.05,74.7,4227,0
+SNDA.US,D,20100825,000000,74.1,77.55,74.1,76.95,3063,0
+SNDA.US,D,20100826,000000,77.1,78.75,75.6,76.05,1329,0
+SNDA.US,D,20100827,000000,77.1,79.05,75.9,78.75,2049,0
+SNDA.US,D,20100830,000000,78,79.05,74.4,75,3866,0
+SNDA.US,D,20100831,000000,75.6,77.25,73.8,74.4,1823,0
+SNDA.US,D,20100901,000000,76.2,78.3,76.05,78.15,3334,0
+SNDA.US,D,20100902,000000,78.15,79.05,76.5,78.6,4536,0
+SNDA.US,D,20100903,000000,79.8,80.1,77.55,79.65,2392,0
+SNDA.US,D,20100907,000000,79.65,79.8,75.6,75.9,2536,0
+SNDA.US,D,20100908,000000,76.5,78.3,75.45,78.3,1312,0
+SNDA.US,D,20100909,000000,78.6,79.35,76.2,77.1,660,0
+SNDA.US,D,20100910,000000,77.25,79.5,76.35,78.75,3598,0
+SNDA.US,D,20100913,000000,79.5,84.15,78.75,82.65,6317,0
+SNDA.US,D,20100914,000000,82.5,83.85,81,81.6,4125,0
+SNDA.US,D,20100915,000000,81.15,82.05,80.55,81.45,3981,0
+SNDA.US,D,20100916,000000,81.45,81.6,78.15,78.6,2330,0
+SNDA.US,D,20100917,000000,79.35,79.5,75,75,7099,0
+SNDA.US,D,20100920,000000,75.15,82.35,75.15,81.75,5692,0
+SNDA.US,D,20100921,000000,81.9,81.9,79.5,79.8,1314,0
+SNDA.US,D,20100922,000000,79.2,79.8,76.5,77.7,1791,0
+SNDA.US,D,20100923,000000,76.95,78.6,76.05,76.2,1947,0
+SNDA.US,D,20100924,000000,77.1,80.25,76.05,80.25,2983,0
+SNDA.US,D,20100927,000000,79.95,81,78.75,79.5,1368,0
+SNDA.US,D,20100928,000000,80.1,81.9,78.6,81.9,2949,0
+SNDA.US,D,20100929,000000,81.3,82.8,80.1,80.4,6204,0
+SNDA.US,D,20100930,000000,81.45,81.45,77.55,79.95,3553,0
+SNDA.US,D,20101001,000000,79.65,83.1,77.25,82.95,1580,0
+SNDA.US,D,20101004,000000,82.8,82.8,79.35,80.25,2008,0
+SNDA.US,D,20101005,000000,81.15,83.1,79.05,83.1,3593,0
+SNDA.US,D,20101006,000000,82.5,83.7,81.15,83.55,3772,0
+SNDA.US,D,20101007,000000,84,84.3,81.75,83.1,1581,0
+SNDA.US,D,20101008,000000,83.7,88.65,83.25,88.05,2235,0
+SNDA.US,D,20101011,000000,88.2,90,87,88.8,1473,0
+SNDA.US,D,20101012,000000,88.05,89.1,86.7,88.95,1092,0
+SNDA.US,D,20101013,000000,89.25,90,86.85,90,5970,0
+SNDA.US,D,20101014,000000,90,90,87.3,88.8,2057,0
+SNDA.US,D,20101015,000000,88.95,90.9,87.6,89.1,1555,0
+SNDA.US,D,20101018,000000,89.55,90.3,88.2,90.15,2131,0
+SNDA.US,D,20101019,000000,88.65,90.45,85.5,86.55,2693,0
+SNDA.US,D,20101020,000000,87.3,90.3,87.3,88.8,2727,0
+SNDA.US,D,20101021,000000,89.7,89.7,84.6,87,2696,0
+SNDA.US,D,20101022,000000,87.75,92.7,87.75,92.7,18393,0
+SNDA.US,D,20101025,000000,92.55,93,89.55,91.5,6183,0
+SNDA.US,D,20101026,000000,90.45,95.1,90.45,93,3284,0
+SNDA.US,D,20101027,000000,91.95,94.05,89.85,91.05,6848,0
+SNDA.US,D,20101028,000000,92.4,93.75,89.55,89.55,2700,0
+SNDA.US,D,20101029,000000,89.25,89.85,88.5,89.4,2803,0
+SNDA.US,D,20101101,000000,89.25,90.45,85.35,88.8,3563,0
+SNDA.US,D,20101102,000000,90,94.05,88.8,93,3782,0
+SNDA.US,D,20101103,000000,93,93,91.05,92.4,4218,0
+SNDA.US,D,20101104,000000,95.1,95.1,92.1,93.3,6442,0
+SNDA.US,D,20101105,000000,91.8,98.25,91.8,98.25,3373,0
+SNDA.US,D,20101108,000000,97.5,98.4,94.95,95.85,2922,0
+SNDA.US,D,20101109,000000,95.7,95.85,94.2,94.95,1939,0
+SNDA.US,D,20101110,000000,94.95,94.95,92.25,93.9,4692,0
+SNDA.US,D,20101111,000000,92.85,100.65,90.15,99.6,18908,0
+SNDA.US,D,20101112,000000,98.55,99.6,97.65,97.8,2295,0
+SNDA.US,D,20101115,000000,99,99.75,95.85,97.65,3451,0
+SNDA.US,D,20101116,000000,96.3,98.4,96,97.95,5822,0
+SNDA.US,D,20101117,000000,98.1,100.2,96.75,98.1,1444,0
+SNDA.US,D,20101118,000000,99.3,106.5,97.8,104.25,13035,0
+SNDA.US,D,20101119,000000,102.6,102.75,97.5,97.65,2388,0
+SNDA.US,D,20101122,000000,96.15,98.7,94.8,96,3180,0
+SNDA.US,D,20101123,000000,94.8,96.3,94.5,95.85,2677,0
+SNDA.US,D,20101124,000000,96.75,98.7,94.65,98.1,1877,0
+SNDA.US,D,20101126,000000,97.8,102.45,97.8,101.25,2263,0
+SNDA.US,D,20101129,000000,100.05,101.1,95.55,97.8,2979,0
+SNDA.US,D,20101130,000000,97.5,97.95,94.35,95.1,3694,0
+SNDA.US,D,20101201,000000,97.65,98.55,96.6,98.25,2964,0
+SNDA.US,D,20101202,000000,98.1,98.55,97.05,98.25,1893,0
+SNDA.US,D,20101203,000000,97.35,103.2,97.2,102.45,1881,0
+SNDA.US,D,20101206,000000,102,104.1,98.7,103.05,2522,0
+SNDA.US,D,20101207,000000,104.4,104.4,101.25,102.15,3122,0
+SNDA.US,D,20101208,000000,102.75,103.2,99.75,102.15,2093,0
+SNDA.US,D,20101209,000000,103.5,104.4,101.85,102.6,3951,0
+SNDA.US,D,20101210,000000,101.55,103.5,99.45,103.5,2883,0
+SNDA.US,D,20101213,000000,103.65,103.95,101.7,102.9,2843,0
+SNDA.US,D,20101214,000000,103.2,104.1,102.75,103.2,3134,0
+SNDA.US,D,20101215,000000,103.2,103.5,101.55,102,1872,0
+SNDA.US,D,20101216,000000,101.85,104.1,101.25,103.5,3675,0
+SNDA.US,D,20101217,000000,101.85,103.95,99.75,102.75,7077,0
+SNDA.US,D,20101220,000000,102.9,103.35,99.45,103.05,3695,0
+SNDA.US,D,20101221,000000,103.5,103.5,99.9,102.75,2862,0
+SNDA.US,D,20101222,000000,102.45,103.8,101.85,102.75,1609,0
+SNDA.US,D,20101223,000000,102.9,103.95,102,103.05,1270,0
+SNDA.US,D,20101227,000000,102.75,102.75,100.5,102.15,1496,0
+SNDA.US,D,20101228,000000,102.6,103.8,99,100.35,2626,0
+SNDA.US,D,20101229,000000,100.95,101.85,100.95,101.1,337,0
+SNDA.US,D,20101230,000000,100.65,103.95,100.65,102.45,3787,0
+SNDA.US,D,20101231,000000,102.9,103.95,100.05,100.5,3094,0
+SNDA.US,D,20110103,000000,101.85,106.35,101.1,105.3,15737,0
+SNDA.US,D,20110104,000000,105.15,106.2,101.25,105.75,8500,0
+SNDA.US,D,20110105,000000,105.45,106.5,104.4,105.45,18734,0
+SNDA.US,D,20110106,000000,105,106.8,104.1,106.8,6410,0
+SNDA.US,D,20110107,000000,106.5,110.25,104.4,106.2,15150,0
+SNDA.US,D,20110110,000000,105.75,106.35,104.25,104.55,8841,0
+SNDA.US,D,20110111,000000,105,107.25,103.5,107.25,17879,0
+SNDA.US,D,20110112,000000,107.25,108.45,106.5,107.55,7328,0
+SNDA.US,D,20110113,000000,107.1,109.95,106.65,109.5,5462,0
+SNDA.US,D,20110114,000000,108.9,111.9,107.7,111.75,12115,0
+SNDA.US,D,20110118,000000,109.65,112.5,109.2,112.2,3116,0
+SNDA.US,D,20110119,000000,111.75,111.75,109.2,109.5,4838,0
+SNDA.US,D,20110120,000000,108.45,111.45,107.4,107.7,4014,0
+SNDA.US,D,20110121,000000,108,108,105,105.6,5182,0
+SNDA.US,D,20110124,000000,104.7,106.8,104.7,106.05,3437,0
+SNDA.US,D,20110125,000000,105.45,106.95,103.5,106.05,2121,0
+SNDA.US,D,20110126,000000,106.2,109.5,105.45,108.75,6752,0
+SNDA.US,D,20110127,000000,108.6,109.05,107.25,107.85,3323,0
+SNDA.US,D,20110128,000000,107.85,108.6,103.2,103.2,4236,0
+SNDA.US,D,20110131,000000,104.25,105.75,102,102.45,2914,0
+SNDA.US,D,20110201,000000,103.05,106.5,101.4,106.2,3393,0
+SNDA.US,D,20110202,000000,105.6,106.05,104.4,104.7,1304,0
+SNDA.US,D,20110203,000000,104.7,105,102.75,103.65,848,0
+SNDA.US,D,20110204,000000,102.9,103.05,99,100.35,3998,0
+SNDA.US,D,20110207,000000,100.05,103.95,100.05,103.8,1466,0
+SNDA.US,D,20110208,000000,103.35,105,102.15,104.85,2912,0
+SNDA.US,D,20110209,000000,103.5,104.55,102.15,104.55,1416,0
+SNDA.US,D,20110210,000000,103.95,105.75,103.95,105,1874,0
+SNDA.US,D,20110211,000000,105.15,105.15,104.25,105,2110,0
+SNDA.US,D,20110214,000000,105,105.45,101.55,102.75,3021,0
+SNDA.US,D,20110215,000000,102.75,104.4,102.75,103.5,1614,0
+SNDA.US,D,20110216,000000,104.55,105,103.65,104.55,1982,0
+SNDA.US,D,20110218,000000,107.7,109.8,107.7,108.6,14073,0
+SNDA.US,D,20110222,000000,107.7,108.9,105.9,106.05,4160,0
+SNDA.US,D,20110223,000000,106.5,107.7,105.15,105.9,2999,0
+SNDA.US,D,20110224,000000,105.75,110.85,105.75,107.7,23269,0
+SNDA.US,D,20110225,000000,107.85,121.8,107.85,119.7,30234,0
+SNDA.US,D,20110228,000000,121.2,128.7,120.6,125.85,27647,0
+SNDA.US,D,20110301,000000,126.75,126.75,122.25,125.1,14386,0
+SNDA.US,D,20110302,000000,123.75,129.3,123.75,127.95,17747,0
+SNDA.US,D,20110303,000000,130.5,140.4,129.75,135.45,43935,0
+SNDA.US,D,20110304,000000,141.45,143.55,132.15,143.1,23150,0
+SNDA.US,D,20110307,000000,143.85,145.5,138.3,138.9,19326,0
+SNDA.US,D,20110308,000000,138.6,143.1,138.15,138.9,13660,0
+SNDA.US,D,20110309,000000,136.8,140.55,136.8,138,8450,0
+SNDA.US,D,20110310,000000,135.75,137.4,132,136.2,13706,0
+SNDA.US,D,20110311,000000,135.45,145.35,134.1,143.25,30200,0
+SNDA.US,D,20110314,000000,139.8,144.3,139.65,143.7,6606,0
+SNDA.US,D,20110315,000000,139.2,145.5,138.9,142.05,8871,0
+SNDA.US,D,20110316,000000,141,143.25,138.45,141,11095,0
+SNDA.US,D,20110317,000000,143.25,151.5,142.95,148.65,21971,0
+SNDA.US,D,20110318,000000,151.65,153.6,148.5,151.2,24438,0
+SNDA.US,D,20110321,000000,153.15,157.65,152.55,154.65,32862,0
+SNDA.US,D,20110322,000000,154.35,155.25,152.55,153.6,12793,0
+SNDA.US,D,20110323,000000,153.6,157.65,151.5,156.6,6890,0
+SNDA.US,D,20110324,000000,157.8,159.15,155.55,157.2,6568,0
+SNDA.US,D,20110325,000000,160.05,160.8,156.45,156.9,8028,0
+SNDA.US,D,20110328,000000,158.1,160.05,155.7,155.85,7213,0
+SNDA.US,D,20110329,000000,156.6,159.9,156.3,159.15,6632,0
+SNDA.US,D,20110330,000000,159.6,163.65,158.55,160.65,11278,0
+SNDA.US,D,20110331,000000,159.9,161.1,158.7,159.3,4947,0
+SNDA.US,D,20110401,000000,160.8,161.55,157.2,157.65,15989,0
+SNDA.US,D,20110404,000000,157.95,161.7,156.6,156.6,11554,0
+SNDA.US,D,20110405,000000,155.55,159,154.95,158.25,4531,0
+SNDA.US,D,20110406,000000,160.65,162,159,159.3,6757,0
+SNDA.US,D,20110407,000000,159.6,162.3,155.25,155.85,8238,0
+SNDA.US,D,20110408,000000,157.2,160.8,153.45,154.95,8130,0
+SNDA.US,D,20110411,000000,154.35,156.9,144.6,145.35,16875,0
+SNDA.US,D,20110412,000000,144.45,145.35,139.95,142.95,11406,0
+SNDA.US,D,20110413,000000,144.6,147.6,140.7,142.95,5111,0
+SNDA.US,D,20110414,000000,141.3,143.1,138,140.7,6438,0
+SNDA.US,D,20110415,000000,139.95,142.35,137.7,141.45,12838,0
+SNDA.US,D,20110418,000000,138.3,139.5,130.95,134.7,12373,0
+SNDA.US,D,20110419,000000,135.6,139.95,135.6,139.5,8566,0
+SNDA.US,D,20110420,000000,142.35,145.5,140.55,142.5,11809,0
+SNDA.US,D,20110421,000000,142.8,144,138.75,138.9,4277,0
+SNDA.US,D,20110425,000000,139.05,141.45,138,139.65,6170,0
+SNDA.US,D,20110426,000000,139.65,147.3,139.65,144.9,17168,0
+SNDA.US,D,20110427,000000,145.35,145.35,141,142.2,7519,0
+SNDA.US,D,20110428,000000,142.2,145.05,141.75,143.55,6626,0
+SNDA.US,D,20110429,000000,144.15,144.75,138.75,139.05,5499,0
+SNDA.US,D,20110502,000000,139.05,140.7,134.25,134.25,10690,0
+SNDA.US,D,20110503,000000,132.9,135.6,130.2,131.4,7918,0
+SNDA.US,D,20110504,000000,131.4,133.35,129,130.5,9179,0
+SNDA.US,D,20110505,000000,128.7,139.65,123.9,132.6,18089,0
+SNDA.US,D,20110506,000000,134.55,138.9,130.2,132.3,12605,0
+SNDA.US,D,20110509,000000,132.3,136.5,129.6,136.5,6694,0
+SNDA.US,D,20110510,000000,137.7,141.15,137.25,141,6053,0
+SNDA.US,D,20110511,000000,140.1,143.1,136.5,141.6,15396,0
+SNDA.US,D,20110512,000000,141.15,144.75,138.6,141,14655,0
+SNDA.US,D,20110513,000000,140.85,141.75,134.1,134.4,7832,0
+SNDA.US,D,20110516,000000,133.8,135.9,128.25,128.25,7999,0
+SNDA.US,D,20110517,000000,127.5,130.2,127.05,129.9,7238,0
+SNDA.US,D,20110518,000000,130.2,134.25,128.55,133.35,5236,0
+SNDA.US,D,20110519,000000,133.8,141.3,132,140.7,8552,0
+SNDA.US,D,20110520,000000,139.2,139.65,134.1,135.3,7121,0
+SNDA.US,D,20110523,000000,131.85,133.5,130.8,131.25,3187,0
+SNDA.US,D,20110524,000000,131.55,133.2,130.5,131.85,5028,0
+SNDA.US,D,20110525,000000,130.8,136.8,129.6,136.05,4973,0
+SNDA.US,D,20110526,000000,135,141,134.7,140.1,4603,0
+SNDA.US,D,20110527,000000,140.85,142.35,139.8,141.6,3206,0
+SNDA.US,D,20110531,000000,143.55,145.65,141.6,144.15,16740,0
+SNDA.US,D,20110601,000000,143.55,143.7,139.35,142.05,10057,0
+SNDA.US,D,20110602,000000,142.5,145.5,141.45,144.15,4900,0
+SNDA.US,D,20110603,000000,140.85,144.75,140.85,143.85,6687,0
+SNDA.US,D,20110606,000000,143.4,143.4,135.75,138.75,6133,0
+SNDA.US,D,20110607,000000,140.1,141.6,137.1,137.7,3372,0
+SNDA.US,D,20110608,000000,136.65,137.85,132.45,136.8,2625,0
+SNDA.US,D,20110609,000000,136.95,139.2,134.4,136.8,11889,0
+SNDA.US,D,20110610,000000,135.3,135.3,129.9,131.4,3901,0
+SNDA.US,D,20110613,000000,132.45,136.2,131.25,135.15,2982,0
+SNDA.US,D,20110614,000000,136.95,140.25,136.8,137.4,2495,0
+SNDA.US,D,20110615,000000,135.15,136.35,127.2,128.55,5465,0
+SNDA.US,D,20110616,000000,128.55,133.5,128.4,131.85,3921,0
+SNDA.US,D,20110617,000000,132.9,134.4,129.6,133.5,10430,0
+SNDA.US,D,20110620,000000,132.45,137.55,131.55,134.55,2584,0
+SNDA.US,D,20110621,000000,136.5,140.85,133.5,139.35,4676,0
+SNDA.US,D,20110622,000000,138.9,140.1,133.35,133.5,2559,0
+SNDA.US,D,20110623,000000,131.25,134.7,128.25,133.95,2802,0
+SNDA.US,D,20110624,000000,133.95,138,131.55,132.6,14420,0
+SNDA.US,D,20110627,000000,133.2,139.05,131.55,138.6,4393,0
+SNDA.US,D,20110628,000000,138.75,140.85,135.9,139.8,5027,0
+SNDA.US,D,20110629,000000,140.85,140.85,136.05,138.9,5212,0
+SNDA.US,D,20110630,000000,139.35,140.4,138.45,139.35,4302,0
+SNDA.US,D,20110701,000000,139.5,146.25,138.9,144.75,11538,0
+SNDA.US,D,20110705,000000,145.35,147.45,143.25,147,7454,0
+SNDA.US,D,20110706,000000,146.85,148.05,139.65,141.45,11344,0
+SNDA.US,D,20110707,000000,142.8,151.5,141,147.9,18728,0
+SNDA.US,D,20110708,000000,145.8,147.6,141.15,142.2,5031,0
+SNDA.US,D,20110711,000000,140.25,145.35,133.65,137.4,18847,0
+SNDA.US,D,20110712,000000,136.8,138.6,131.4,131.85,10586,0
+SNDA.US,D,20110713,000000,132.6,136.35,131.85,135.3,6350,0
+SNDA.US,D,20110714,000000,135.15,139.95,127.65,129.45,13622,0
+SNDA.US,D,20110715,000000,130.2,135.15,129.45,131.85,8715,0
+SNDA.US,D,20110718,000000,130.65,136.05,129.45,135.15,6514,0
+SNDA.US,D,20110719,000000,137.1,142.8,135.9,141,8218,0
+SNDA.US,D,20110720,000000,141.6,143.1,138.15,139.2,4622,0
+SNDA.US,D,20110721,000000,139.8,144.45,138.45,143.4,7310,0
+SNDA.US,D,20110722,000000,143.55,146.55,142.05,142.8,8946,0
+SNDA.US,D,20110725,000000,141,147.3,141,142.95,9312,0
+SNDA.US,D,20110726,000000,142.95,145.8,138.15,139.5,9555,0
+SNDA.US,D,20110727,000000,138.3,139.95,132.3,133.5,15510,0
+SNDA.US,D,20110728,000000,134.1,137.7,132.6,133.5,5765,0
+SNDA.US,D,20110729,000000,131.55,134.1,128.55,131.85,12098,0
+SNDA.US,D,20110801,000000,133.05,134.85,128.55,132.45,16000,0
+SNDA.US,D,20110802,000000,131.7,138.45,129.3,129.75,7582,0
+SNDA.US,D,20110803,000000,129.6,133.95,124.95,132.75,6700,0
+SNDA.US,D,20110804,000000,123,132.45,119.25,120.6,16148,0
+SNDA.US,D,20110805,000000,122.55,123.3,112.2,118.05,11098,0
+SNDA.US,D,20110808,000000,112.8,118.65,105.9,107.25,13228,0
+SNDA.US,D,20110809,000000,111.45,113.7,101.7,109.5,20370,0
+SNDA.US,D,20110810,000000,104.4,108.45,100.5,101.4,16939,0
+SNDA.US,D,20110811,000000,101.85,104.7,100.2,103.05,14369,0
+SNDA.US,D,20110812,000000,104.55,104.55,99.9,101.85,10436,0
+SNDA.US,D,20110815,000000,100.65,105.9,100.5,103.05,14774,0
+SNDA.US,D,20110816,000000,101.55,105,99.45,101.55,72354,0
+SNDA.US,D,20110817,000000,101.85,105.9,100.8,105,7651,0
+SNDA.US,D,20110818,000000,99.9,100.95,93.6,95.4,13227,0
+SNDA.US,D,20110819,000000,93,97.35,90,90.15,15215,0
+SNDA.US,D,20110822,000000,95.25,95.25,88.5,90,10311,0
+SNDA.US,D,20110823,000000,90.45,98.85,89.55,98.25,21594,0
+SNDA.US,D,20110824,000000,98.1,101.4,97.05,100.65,14115,0
+SNDA.US,D,20110825,000000,101.85,102.15,97.2,97.8,26114,0
+SNDA.US,D,20110826,000000,96.9,101.55,94.95,100.35,7325,0
+SNDA.US,D,20110829,000000,101.85,106.8,100.95,105.75,7561,0
+SNDA.US,D,20110830,000000,105,110.25,102.75,108.3,9878,0
+SNDA.US,D,20110831,000000,108.9,110.7,105.3,107.7,9732,0
+SNDA.US,D,20110901,000000,107.85,111.6,101.85,102.15,7486,0
+SNDA.US,D,20110902,000000,99.3,101.7,94.8,98.4,11561,0
+SNDA.US,D,20110906,000000,94.2,98.4,92.85,96.15,15054,0
+SNDA.US,D,20110907,000000,98.4,104.7,96.9,103.35,9233,0
+SNDA.US,D,20110908,000000,102,104.7,98.85,99.9,9196,0
+SNDA.US,D,20110909,000000,98.4,98.7,92.1,92.25,8435,0
+SNDA.US,D,20110912,000000,90.6,92.85,88.05,92.7,9890,0
+SNDA.US,D,20110913,000000,91.65,93.75,89.25,91.8,6264,0
+SNDA.US,D,20110914,000000,92.55,96.6,90.6,94.35,7269,0
+SNDA.US,D,20110915,000000,95.7,96.45,92.25,96.45,4417,0
+SNDA.US,D,20110916,000000,97.35,100.05,96,99.9,11558,0
+SNDA.US,D,20110919,000000,97.35,97.35,91.65,95.25,6643,0
+SNDA.US,D,20110920,000000,96.15,96.3,93.3,93.3,8790,0
+SNDA.US,D,20110921,000000,92.55,95.85,89.85,92.85,15678,0
+SNDA.US,D,20110922,000000,88.8,91.65,85.95,90,12020,0
+SNDA.US,D,20110923,000000,89.7,92.55,88.05,90.6,5660,0
+SNDA.US,D,20110926,000000,91.65,93,85.05,90.45,6087,0
+SNDA.US,D,20110927,000000,93,95.85,89.55,92.25,8589,0
+SNDA.US,D,20110928,000000,93.15,93.75,89.1,89.85,6451,0
+SNDA.US,D,20110929,000000,90.45,93.15,88.2,93.15,5933,0
+SNDA.US,D,20110930,000000,91.05,95.55,91.05,92.55,5308,0
+SNDA.US,D,20111003,000000,91.2,96.3,82.5,82.5,9111,0
+SNDA.US,D,20111004,000000,81.6,98.55,81.6,95.55,16123,0
+SNDA.US,D,20111005,000000,95.55,97.05,92.55,93.15,3864,0
+SNDA.US,D,20111006,000000,91.95,99.15,91.95,98.55,6285,0
+SNDA.US,D,20111007,000000,98.55,99.6,93.9,94.65,5036,0
+SNDA.US,D,20111010,000000,96.45,103.2,96.45,103.2,7293,0
+SNDA.US,D,20111011,000000,101.85,105.6,100.95,104.1,4550,0
+SNDA.US,D,20111012,000000,105.6,109.2,105.6,108.15,6651,0
+SNDA.US,D,20111013,000000,107.1,110.25,104.4,109.35,4005,0
+SNDA.US,D,20111014,000000,110.7,115.65,110.55,114.6,6690,0
+SNDA.US,D,20111017,000000,112.95,112.95,105.15,105.45,5950,0
+SNDA.US,D,20111018,000000,103.8,110.55,96.9,108.45,7256,0
+SNDA.US,D,20111019,000000,108.15,112.8,105.3,105.75,3362,0
+SNDA.US,D,20111020,000000,106.35,106.35,100.8,103.8,3531,0
+SNDA.US,D,20111021,000000,106.65,108.75,103.95,108.45,6235,0
+SNDA.US,D,20111024,000000,109.2,118.5,106.95,118.5,8954,0
+SNDA.US,D,20111025,000000,116.7,118.05,113.55,114.9,8730,0
+SNDA.US,D,20111026,000000,118.2,121.35,114.75,120.75,6502,0
+SNDA.US,D,20111027,000000,126.6,128.1,121.2,122.1,14034,0
+SNDA.US,D,20111028,000000,121.95,123.3,118.8,118.8,6335,0
+SNDA.US,D,20111031,000000,115.8,119.25,109.65,117.15,5275,0
+SNDA.US,D,20111101,000000,115.35,115.65,109.2,111,5881,0
+SNDA.US,D,20111102,000000,114.75,115.65,105.9,115.2,9163,0
+SNDA.US,D,20111103,000000,114.75,121.95,114.15,121.35,8181,0
+SNDA.US,D,20111104,000000,119.55,119.55,115.65,116.1,3101,0
+SNDA.US,D,20111107,000000,116.1,119.25,112.95,118.8,5211,0
+SNDA.US,D,20111108,000000,119.7,119.7,111.75,118.2,3713,0
+SNDA.US,D,20111109,000000,113.7,114.9,108.9,109.05,8712,0
+SNDA.US,D,20111110,000000,118.35,118.35,108,109.8,14567,0
+SNDA.US,D,20111111,000000,111.75,114.45,110.25,114.45,2994,0
+SNDA.US,D,20111114,000000,112.95,113.55,109.05,109.95,4154,0
+SNDA.US,D,20111115,000000,109.05,111.45,108.45,110.55,4721,0
+SNDA.US,D,20111116,000000,108.75,111,106.65,106.8,6661,0
+SNDA.US,D,20111117,000000,107.25,108.3,105.15,106.95,6106,0
+SNDA.US,D,20111118,000000,107.1,108.75,105.45,106.2,3335,0
+SNDA.US,D,20111121,000000,103.35,103.35,100.5,101.4,3296,0
+SNDA.US,D,20111122,000000,101.4,108.6,99.9,100.2,60703,0
+SNDA.US,D,20111123,000000,99.15,99.15,94.95,95.25,8131,0
+SNDA.US,D,20111125,000000,94.5,97.2,91.35,91.35,1780,0
+SNDA.US,D,20111128,000000,95.25,100.65,95.25,100.2,10251,0
+SNDA.US,D,20111129,000000,100.05,100.2,94.5,98.85,23417,0
+SNDA.US,D,20111130,000000,105.15,111.6,102.9,111.45,10419,0
+SNDA.US,D,20111201,000000,110.4,113.55,105.45,106.05,4908,0
+SNDA.US,D,20111202,000000,108.45,111.15,106.5,108.15,2210,0
+SNDA.US,D,20111205,000000,110.55,111.6,107.85,109.8,4864,0
+SNDA.US,D,20111206,000000,108.9,110.85,107.25,110.1,4005,0
+SNDA.US,D,20111207,000000,109.5,112.95,107.7,111.3,3030,0
+SNDA.US,D,20111208,000000,110.25,110.85,106.8,106.8,7973,0
+SNDA.US,D,20111209,000000,107.7,115.5,107.1,113.7,11867,0
+SNDA.US,D,20111212,000000,111.15,111.15,107.4,108.9,3429,0
+SNDA.US,D,20111213,000000,110.4,112.05,102.75,105.6,4527,0
+SNDA.US,D,20111214,000000,104.1,105.3,100.5,103.95,10873,0
+SNDA.US,D,20111215,000000,105.9,111.15,104.1,110.55,5017,0
+SNDA.US,D,20111216,000000,112.8,112.8,107.55,110.85,7953,0
+SNDA.US,D,20111219,000000,111.9,113.55,103.65,103.95,9737,0
+SNDA.US,D,20111220,000000,107.25,111.15,106.5,111,7411,0
+SNDA.US,D,20111221,000000,109.8,114,105.3,111.9,3904,0
+SNDA.US,D,20111222,000000,113.1,116.25,112.5,114,6940,0
+SNDA.US,D,20111223,000000,115.65,115.65,110.7,114.75,3402,0
+SNDA.US,D,20111227,000000,114.6,116.25,112.5,112.8,3935,0
+SNDA.US,D,20111228,000000,111.9,112.05,110.4,111.45,3091,0
+SNDA.US,D,20111229,000000,111.6,117.15,111.3,116.55,3485,0
+SNDA.US,D,20111230,000000,115.95,120,115.35,119.1,6649,0
+SNDA.US,D,20120103,000000,123.3,123.3,117.9,118.35,5530,0
+SNDA.US,D,20120104,000000,118.8,119.4,116.25,116.85,2692,0
+SNDA.US,D,20120105,000000,115.95,116.25,113.7,115.2,2905,0
+SNDA.US,D,20120106,000000,114.45,115.2,114.15,114.9,4036,0
+SNDA.US,D,20120109,000000,115.65,117,114.15,116.55,6607,0
+SNDA.US,D,20120110,000000,118.2,118.5,115.05,115.5,5534,0
+SNDA.US,D,20120111,000000,114.6,114.75,112.5,114.3,6909,0
+SNDA.US,D,20120112,000000,114.3,114.75,112.5,113.4,2839,0
+SNDA.US,D,20120113,000000,111.15,113.85,111.15,112.5,7651,0
+SNDA.US,D,20120117,000000,113.4,114.15,109.8,110.85,5673,0
+SNDA.US,D,20120118,000000,110.7,111.9,110.4,111.3,4245,0
+SNDA.US,D,20120119,000000,111.9,114.6,110.85,113.85,24394,0
+SNDA.US,D,20120120,000000,113.4,118.8,113.25,118.35,11303,0
+SNDA.US,D,20120123,000000,118.35,119.1,114.75,117.6,1739,0
+SNDA.US,D,20120124,000000,116.25,123,115.2,122.1,5608,0
+SNDA.US,D,20120125,000000,121.5,123.6,120.3,122.4,2953,0
+SNDA.US,D,20120126,000000,123.6,123.6,120.45,122.1,2935,0
+SNDA.US,D,20120127,000000,121.2,124.95,121.2,124.5,10112,0
+SNDA.US,D,20120130,000000,122.4,122.7,117.15,119.25,4201,0
+SNDA.US,D,20120131,000000,120.75,122.25,118.2,121.5,2623,0
+SNDA.US,D,20120201,000000,123.15,130.8,122.55,129.75,11085,0
+SNDA.US,D,20120202,000000,131.1,134.1,129.45,133.05,9646,0
+SNDA.US,D,20120203,000000,136.05,136.2,133.35,133.5,7877,0
+SNDA.US,D,20120206,000000,133.65,134.85,131.4,133.05,1839,0
+SNDA.US,D,20120207,000000,132.15,134.1,131.1,131.25,5807,0
+SNDA.US,D,20120208,000000,131.25,132.6,129.45,130.2,6457,0
+SNDA.US,D,20120209,000000,131.25,131.85,127.65,129.6,3281,0
+SNDA.US,D,20120210,000000,127.5,130.5,127.5,128.4,4962,0
+SNDA.US,D,20120213,000000,130.8,131.7,128.55,131.4,12092,0
+SNDA.US,D,20120214,000000,130.95,132.75,129.6,130.05,6309,0
+SNDA.US,D,20120215,000000,130.8,130.8,126.6,129.75,7227,0
+SNDA.US,D,20120216,000000,129.15,135.45,128.4,134.85,3558,0
+SNDA.US,D,20120217,000000,135.3,137.85,134.7,136.35,4107,0
+SNDA.US,D,20120221,000000,136.95,137.1,131.25,131.25,3126,0
+SNDA.US,D,20120222,000000,132,132.75,130.65,131.25,2269,0
+SNDA.US,D,20120223,000000,130.5,133.8,130.5,132.9,2688,0
+SNDA.US,D,20120224,000000,132.6,134.4,132.6,133.95,1110,0
+SNDA.US,D,20120227,000000,132.75,136.2,130.65,134.55,2073,0
+SNDA.US,D,20120228,000000,135,135.45,132.45,132.9,1898,0
+SNDA.US,D,20120229,000000,132.75,133.8,128.25,128.55,6394,0
+SNDA.US,D,20120301,000000,129.15,130.5,126.45,127.65,5490,0
+SNDA.US,D,20120302,000000,127.05,127.8,121.2,121.5,8025,0
+SNDA.US,D,20120305,000000,120.75,122.55,118.05,122.55,3348,0
+SNDA.US,D,20120306,000000,120.45,121.65,118.2,121.05,10693,0
+SNDA.US,D,20120307,000000,122.4,125.4,122.4,124.65,3279,0
+SNDA.US,D,20120308,000000,126.15,130.65,125.4,129.75,7982,0
+SNDA.US,D,20120309,000000,130.5,135.9,129.6,135.3,8384,0
+SNDA.US,D,20120312,000000,135.3,142.05,134.55,139.2,10279,0
+SNDA.US,D,20120313,000000,141,142.35,139.2,140.4,13374,0
+SNDA.US,D,20120314,000000,140.85,140.85,137.7,139.05,3506,0
+SNDA.US,D,20120315,000000,139.5,141.3,136.5,141,9370,0
+SNDA.US,D,20120316,000000,141,142.5,138.9,139.8,10976,0
+SNDA.US,D,20120319,000000,140.1,141.75,138.9,139.35,6606,0
+SNDA.US,D,20120320,000000,137.7,140.1,135,135.15,4817,0
+SNDA.US,D,20120321,000000,135.15,135.45,134.25,134.55,5168,0
+SNDA.US,D,20120322,000000,133.2,136.35,132.6,133.5,5572,0
+SNDA.US,D,20120323,000000,133.35,136.05,131.55,135.15,3802,0
+SNDA.US,D,20120326,000000,137.1,138.75,134.1,137.25,10506,0
+SNDA.US,D,20120327,000000,137.25,140.1,136.35,138.9,6060,0
+SNDA.US,D,20120328,000000,139.5,139.65,136.35,137.7,8581,0
+SNDA.US,D,20120329,000000,136.2,140.7,136.2,139.8,7897,0
+SNDA.US,D,20120330,000000,141,141.75,138.45,138.6,10164,0
+SNDA.US,D,20120402,000000,138.3,140.7,136.5,140.25,7821,0
+SNDA.US,D,20120403,000000,140.25,145.35,139.2,142.95,24459,0
+SNDA.US,D,20120404,000000,141.6,143.25,140.4,140.7,6541,0
+SNDA.US,D,20120405,000000,140.85,142.95,140.85,142.8,2221,0
+SNDA.US,D,20120409,000000,139.05,140.55,137.1,138.9,4747,0
+SNDA.US,D,20120410,000000,138.9,139.2,132.6,133.65,7691,0
+SNDA.US,D,20120411,000000,135.45,135.75,131.85,134.25,5750,0
+SNDA.US,D,20120412,000000,133.8,138.3,133.65,136.05,4971,0
+SNDA.US,D,20120413,000000,135.75,136.05,131.85,132.75,4432,0
+SNDA.US,D,20120416,000000,134.1,138.9,132,135.9,3354,0
+SNDA.US,D,20120417,000000,137.7,142.8,135.9,140.55,3891,0
+SNDA.US,D,20120418,000000,139.35,142.2,138.45,139.8,10070,0
+SNDA.US,D,20120419,000000,139.8,141.9,134.85,135.6,8752,0
+SNDA.US,D,20120420,000000,137.4,142.5,137.1,139.35,7885,0
+SNDA.US,D,20120423,000000,136.05,137.25,133.5,136.65,4200,0
+SNDA.US,D,20120424,000000,136.2,141.15,135,140.4,2838,0
+SNDA.US,D,20120425,000000,143.1,145.95,142.2,144.6,13163,0
+SNDA.US,D,20120426,000000,144.45,145.05,142.95,144.45,8523,0
+SNDA.US,D,20120427,000000,145.35,146.4,142.95,145.35,13906,0
+SNDA.US,D,20120430,000000,145.05,147,143.85,145.35,10041,0
+SNDA.US,D,20120501,000000,145.65,150,144.9,147.6,33863,0
+SNDA.US,D,20120502,000000,146.85,152.1,146.85,150.75,14276,0
+SNDA.US,D,20120503,000000,150,156,149.7,154.5,13773,0
+SNDA.US,D,20120504,000000,153.3,155.55,150,151.05,10688,0
+SNDA.US,D,20120507,000000,150,153.45,150,152.55,4679,0
+SNDA.US,D,20120508,000000,150.75,153.6,148.5,153,6537,0
+SNDA.US,D,20120509,000000,150.3,152.25,150.15,151.5,7272,0
+SNDA.US,D,20120510,000000,153.45,153.45,150.9,152.4,4061,0
+SNDA.US,D,20120511,000000,150.45,151.8,149.55,150.45,4527,0
+SNDA.US,D,20120514,000000,148.5,148.95,144.45,146.4,5814,0
+SNDA.US,D,20120515,000000,145.8,151.05,145.5,149.7,6096,0
+SNDA.US,D,20120516,000000,150,153.45,148.95,149.1,4334,0
+SNDA.US,D,20120517,000000,149.1,152.1,146.85,147.15,6409,0
+SNDA.US,D,20120518,000000,147,147.15,140.25,145.65,15496,0
+SNDA.US,D,20120521,000000,146.7,149.7,145.35,149.55,4984,0
+SNDA.US,D,20120522,000000,149.25,150.6,142.8,144.3,5228,0
+SNDA.US,D,20120523,000000,142.05,145.95,140.25,144.9,4626,0
+SNDA.US,D,20120524,000000,145.2,146.4,139.8,143.25,1698,0
+SNDA.US,D,20120525,000000,143.85,145.95,142.5,145.05,3471,0
+SNDA.US,D,20120529,000000,146.7,147,142.95,143.55,3510,0
+SNDA.US,D,20120530,000000,142.5,149.7,142.5,146.1,5148,0
+SNDA.US,D,20120531,000000,146.25,152.25,142.5,148.2,13794,0
+SNDA.US,D,20120601,000000,144,147.15,142.65,142.65,10691,0
+SNDA.US,D,20120604,000000,144.3,145.05,139.65,141.75,4976,0
+SNDA.US,D,20120605,000000,140.55,143.85,139.65,142.35,4826,0
+SNDA.US,D,20120606,000000,144,146.4,141.9,146.4,3816,0
+SNDA.US,D,20120607,000000,149.4,151.5,147,151.35,8434,0
+SNDA.US,D,20120608,000000,151.2,158.25,150,156.3,13041,0
+SNDA.US,D,20120611,000000,157.65,158.7,150.3,150.3,5260,0
+SNDA.US,D,20120612,000000,151.65,151.65,146.55,147.6,9131,0
+SNDA.US,D,20120613,000000,147.75,149.25,144,148.5,6250,0
+SNDA.US,D,20120614,000000,149.25,154.2,149.1,151.05,5460,0
+SNDA.US,D,20120615,000000,151.5,153.9,149.85,152.4,11911,0
+SNDA.US,D,20120618,000000,150.6,153.6,150.3,151.35,9776,0
+SNDA.US,D,20120619,000000,152.25,156,151.95,154.95,8212,0
+SNDA.US,D,20120620,000000,155.55,159,154.8,156.6,6767,0
+SNDA.US,D,20120621,000000,156.9,157.05,147.9,152.7,8890,0
+SNDA.US,D,20120622,000000,153.15,156.3,152.25,154.95,39490,0
+SNDA.US,D,20120625,000000,152.25,156,151.35,151.35,5029,0
+SNDA.US,D,20120626,000000,153.45,158.55,151.05,153.9,12406,0
+SNDA.US,D,20120627,000000,153.9,157.65,152.4,153.45,7067,0
+SNDA.US,D,20120628,000000,151.5,155.7,150,154.35,4385,0
+SNDA.US,D,20120629,000000,158.1,162.6,155.25,159,8733,0
+SNDA.US,D,20120702,000000,160.2,168.9,158.4,168.75,7357,0
+SNDA.US,D,20120703,000000,169.05,170.85,167.85,170.7,11307,0
+SNDA.US,D,20120705,000000,170.1,173.7,170.1,171,6458,0
+SNDA.US,D,20120706,000000,168.9,174.75,168.9,170.1,3088,0
+SNDA.US,D,20120709,000000,170.55,172.5,167.1,169.95,6682,0
+SNDA.US,D,20120710,000000,170.7,170.7,162.3,164.25,5613,0
+SNDA.US,D,20120711,000000,165,165.9,162.3,163.35,4965,0
+SNDA.US,D,20120712,000000,161.7,163.8,158.25,162.75,2904,0
+SNDA.US,D,20120713,000000,164.1,171.6,164.1,168.75,5901,0
+SNDA.US,D,20120716,000000,168.9,170.25,164.85,169.35,11753,0
+SNDA.US,D,20120717,000000,171.15,174.3,169.95,170.85,4601,0
+SNDA.US,D,20120718,000000,171,174.75,170.55,173.7,3322,0
+SNDA.US,D,20120719,000000,174,174.75,167.7,170.85,5428,0
+SNDA.US,D,20120720,000000,169.8,171.75,168.15,171.15,5591,0
+SNDA.US,D,20120723,000000,168,171.3,166.5,169.8,6486,0
+SNDA.US,D,20120724,000000,170.25,170.25,168,169.5,37881,0
+SNDA.US,D,20120725,000000,170.85,172.2,169.2,170.85,6138,0
+SNDA.US,D,20120726,000000,174,174.45,168.6,169.8,5698,0
+SNDA.US,D,20120727,000000,170.4,175.65,169.5,174,12206,0
+SNDA.US,D,20120730,000000,174.6,177,172.35,173.7,5456,0
+SNDA.US,D,20120731,000000,172.8,172.95,168.3,168.6,5086,0
+SNDA.US,D,20120801,000000,170.55,172.05,163.5,163.5,5927,0
+SNDA.US,D,20120802,000000,159.15,165.6,145.35,162.9,7895,0
+SNDA.US,D,20120803,000000,166.5,176.1,163.95,175.5,7553,0
+SNDA.US,D,20120806,000000,176.4,176.4,170.55,170.85,6553,0
+SNDA.US,D,20120807,000000,172.65,174.15,170.7,172.8,9784,0
+SNDA.US,D,20120808,000000,172.05,172.65,165.9,171.15,4821,0
+SNDA.US,D,20120809,000000,171,173.55,169.65,172.5,3056,0
+SNDA.US,D,20120810,000000,172.35,172.5,169.5,172.05,3300,0
+SNDA.US,D,20120813,000000,172.35,172.5,165.9,168.9,2782,0
+SNDA.US,D,20120814,000000,170.4,170.4,164.55,166.65,2799,0
+SNDA.US,D,20120815,000000,166.5,168,164.55,168,2855,0
+SNDA.US,D,20120816,000000,168.15,170.1,166.05,168.75,3995,0
+SNDA.US,D,20120817,000000,168.45,174,167.4,174,4508,0
+SNDA.US,D,20120820,000000,172.65,174.9,172.65,174,2227,0
+SNDA.US,D,20120821,000000,175.05,180,172.95,173.25,5324,0
+SNDA.US,D,20120822,000000,183.45,184.5,180,184.5,24025,0
+SNDA.US,D,20120823,000000,184.8,187.5,184.35,185.85,7132,0
+SNDA.US,D,20120824,000000,186,186.75,184.65,185.7,2968,0
+SNDA.US,D,20120827,000000,186.75,186.75,182.25,185.4,4997,0
+SNDA.US,D,20120828,000000,184.8,185.7,177.9,178.95,4478,0
+SNDA.US,D,20120829,000000,178.8,183.3,178.5,180.9,2540,0
+SNDA.US,D,20120830,000000,179.25,181.05,176.85,178.2,1626,0
+SNDA.US,D,20120831,000000,180.45,180.9,177.45,180.45,3867,0
+SNDA.US,D,20120904,000000,181.05,186.75,177.15,185.55,11676,0
+SNDA.US,D,20120905,000000,185.1,190.8,185.1,189.6,8010,0
+SNDA.US,D,20120906,000000,190.5,197.7,190.2,197.25,20911,0
+SNDA.US,D,20120907,000000,199.65,202.2,193.8,194.85,21135,0
+SNDA.US,D,20120910,000000,196.05,196.5,192,193.5,9241,0
+SNDA.US,D,20120911,000000,192.9,195.45,191.4,192.9,8570,0
+SNDA.US,D,20120912,000000,194.25,195.75,191.85,195.15,16954,0
+SNDA.US,D,20120913,000000,196.05,199.5,194.4,195.75,14318,0
+SNDA.US,D,20120914,000000,197.1,202.5,197.1,201.6,10201,0
+SNDA.US,D,20120917,000000,200.25,202.5,199.35,202.2,4733,0
+SNDA.US,D,20120918,000000,201,205.05,201,203.7,5773,0
+SNDA.US,D,20120919,000000,203.7,204.9,201.6,204.45,12473,0
+SNDA.US,D,20120920,000000,202.8,204,201.75,203.1,3960,0
+SNDA.US,D,20120921,000000,205.35,206.25,203.1,203.25,9176,0
+SNDA.US,D,20120924,000000,203.1,206.55,202.65,204.15,6436,0
+SNDA.US,D,20120925,000000,205.05,216,205.05,210.9,84453,0
+SNDA.US,D,20120926,000000,215.25,229.8,213.45,217.8,63490,0
+SNDA.US,D,20120927,000000,218.7,220.8,213,220.05,13583,0
+SNDA.US,D,20120928,000000,219.6,220.5,217.05,217.05,10030,0
+SNDA.US,D,20121001,000000,220.95,225.75,217.5,223.5,14153,0
+SNDA.US,D,20121002,000000,224.85,226.5,220.35,222.9,7549,0
+SNDA.US,D,20121003,000000,225.6,240.75,225.6,239.7,41498,0
+SNDA.US,D,20121004,000000,241.35,242.7,239.25,241.5,17749,0
+SNDA.US,D,20121005,000000,242.7,242.85,240,241.95,12212,0
+SNDA.US,D,20121008,000000,241.5,242.85,239.55,241.35,8995,0
+SNDA.US,D,20121009,000000,241.8,241.8,237.75,238.8,10488,0
+SNDA.US,D,20121010,000000,239.4,242.7,238.35,241.2,7570,0
+SNDA.US,D,20121011,000000,242.7,242.7,240,242.1,9926,0
+SNDA.US,D,20121012,000000,241.95,246.15,241.05,241.5,7302,0
+SNDA.US,D,20121015,000000,241.65,243.9,240.15,242.25,4663,0
+SNDA.US,D,20121016,000000,244.35,246.45,237.15,239.1,13374,0
+SNDA.US,D,20121017,000000,238.8,246.3,238.8,245.4,33891,0
+SNDA.US,D,20121018,000000,245.7,249.9,243.9,247.05,18693,0
+SNDA.US,D,20121019,000000,245.4,248.1,242.55,245.85,14285,0
+SNDA.US,D,20121022,000000,245.85,251.4,244.5,246.9,17581,0
+SNDA.US,D,20121023,000000,244.5,244.65,239.85,241.8,7542,0
+SNDA.US,D,20121024,000000,243.45,244.35,237.6,238.95,13945,0
+SNDA.US,D,20121025,000000,241.8,243.9,240,242.55,10758,0
+SNDA.US,D,20121026,000000,242.55,242.85,235.05,241.05,22704,0
+SNDA.US,D,20121031,000000,241.8,243.6,240,241.2,4399,0
+SNDA.US,D,20121101,000000,242.1,243,237.45,241.95,7605,0
+SNDA.US,D,20121102,000000,242.4,243,239.1,239.1,6077,0
+SNDA.US,D,20121105,000000,239.1,242.85,236.85,241.5,12526,0
+SNDA.US,D,20121106,000000,241.35,243,239.55,243,6962,0
+SNDA.US,D,20121107,000000,242.55,243,238.65,241.95,13269,0
+SNDA.US,D,20121108,000000,238.95,257.4,238.95,252.6,41623,0
+SNDA.US,D,20121109,000000,252.6,256.05,247.8,254.4,14785,0
+SNDA.US,D,20121112,000000,255.15,258.9,249.45,249.75,13093,0
+SNDA.US,D,20121113,000000,250.35,252.6,247.2,248.85,10150,0
+SNDA.US,D,20121114,000000,250.2,250.2,238.5,239.55,20689,0
+SNDA.US,D,20121115,000000,240,253.05,238.65,251.4,26420,0
+SNDA.US,D,20121116,000000,251.25,252.15,244.05,248.4,23080,0
+SNDA.US,D,20121119,000000,250.05,254.55,248.1,250.8,18204,0
+SNDA.US,D,20121120,000000,251.25,252.45,245.1,251.1,14089,0
+SNDA.US,D,20121121,000000,252.15,255.75,251.1,253.5,11259,0
+SNDA.US,D,20121123,000000,254.7,255.6,253.2,255.3,5285,0
+SNDA.US,D,20121126,000000,255.3,256.5,252.6,256.05,10067,0
+SNDA.US,D,20121127,000000,256.05,258,254.85,257.85,12638,0
+SNDA.US,D,20121128,000000,257.7,260.7,255.6,259.35,20299,0
+SNDA.US,D,20121129,000000,265.65,270,263.1,265.65,15656,0
+SNDA.US,D,20121130,000000,267,269.55,263.7,267.15,118211,0
+SNDA.US,D,20121203,000000,269.85,271.2,266.85,268.8,19273,0
+SNDA.US,D,20121204,000000,268.95,272.1,265.8,268.8,15955,0
+SNDA.US,D,20121205,000000,269.1,269.85,261.75,263.1,16441,0
+SNDA.US,D,20121206,000000,262.95,264.45,257.7,263.55,36575,0
+SNDA.US,D,20121207,000000,265.35,266.4,260.55,262.05,7735,0
+SNDA.US,D,20121210,000000,262.35,262.35,258.6,259.65,9456,0
+SNDA.US,D,20121211,000000,260.1,261,258.9,259.35,11240,0
+SNDA.US,D,20121212,000000,260.25,263.1,258.75,260.1,8245,0
+SNDA.US,D,20121213,000000,261.75,261.75,247.5,256.5,22456,0
+SNDA.US,D,20121214,000000,256.65,261.15,253.35,255.75,12348,0
+SNDA.US,D,20121217,000000,256.05,259.35,253.5,259.2,8854,0
+SNDA.US,D,20121218,000000,259.05,265.35,259.05,264.9,12667,0
+SNDA.US,D,20121219,000000,265.8,269.85,264.9,268.8,10788,0
+SNDA.US,D,20121220,000000,269.25,273.9,269.25,272.85,8372,0
+SNDA.US,D,20121221,000000,266.25,277.2,266.25,269.85,20338,0
+SNDA.US,D,20121224,000000,268.65,275.1,267,272.85,9374,0
+SNDA.US,D,20121226,000000,273.6,278.25,273,275.7,13476,0
+SNDA.US,D,20121227,000000,276.75,281.55,274.5,275.7,10917,0
+SNDA.US,D,20121228,000000,274.35,277.65,272.55,272.85,11133,0
+SNDA.US,D,20121231,000000,273.15,280.65,271.5,280.35,17209,0
+SNDA.US,D,20130102,000000,285.45,286.95,282.15,286.05,17460,0
+SNDA.US,D,20130103,000000,287.25,291.6,284.25,290.1,18892,0
+SNDA.US,D,20130104,000000,291.3,295.5,291.3,294,11474,0
+SNDA.US,D,20130107,000000,293.4,294.45,291.6,294,7653,0
+SNDA.US,D,20130108,000000,293.55,295.8,291.6,293.25,10940,0
+SNDA.US,D,20130109,000000,293.25,294.45,292.35,292.5,10906,0
+SNDA.US,D,20130110,000000,298.5,299.85,293.25,298.95,17403,0
+SNDA.US,D,20130111,000000,299.25,302.25,297.3,300.3,11417,0
+SNDA.US,D,20130114,000000,300.45,303,298.35,302.7,8033,0
+SNDA.US,D,20130115,000000,302.85,309.9,300.45,306.9,13239,0
+SNDA.US,D,20130116,000000,307.5,309,304.35,307.2,8429,0
+SNDA.US,D,20130117,000000,309,312,307.2,310.5,16754,0
+SNDA.US,D,20130118,000000,311.25,311.85,306.75,307.35,13704,0
+SNDA.US,D,20130122,000000,307.5,308.7,303.6,307.35,24486,0
+SNDA.US,D,20130123,000000,307.8,308.25,303,304.65,22307,0
+SNDA.US,D,20130124,000000,304.65,306.75,301.35,304.95,11366,0
+SNDA.US,D,20130125,000000,306.45,318.6,304.8,317.4,41051,0
+SNDA.US,D,20130128,000000,320.1,322.2,313.35,318.6,15049,0
+SNDA.US,D,20130129,000000,319.5,326.4,319.05,323.85,24914,0
+SNDA.US,D,20130130,000000,324.3,324.3,310.2,312.15,16768,0
+SNDA.US,D,20130131,000000,312.45,319.95,310.8,318.45,12344,0
+SNDA.US,D,20130201,000000,319.95,322.65,317.85,321.3,10184,0
+SNDA.US,D,20130204,000000,320.85,320.85,307.2,310.65,22914,0
+SNDA.US,D,20130205,000000,312.15,314.25,310.2,313.95,8994,0
+SNDA.US,D,20130206,000000,312.3,320.4,309.6,320.1,8454,0
+SNDA.US,D,20130207,000000,318.9,318.9,307.5,316.35,15320,0
+SNDA.US,D,20130208,000000,316.2,320.7,314.85,316.35,6436,0
+SNDA.US,D,20130211,000000,315,316.35,310.95,313.5,6986,0
+SNDA.US,D,20130212,000000,313.65,321.45,313.2,319.5,9761,0
+SNDA.US,D,20130213,000000,319.5,326.55,318,326.1,11277,0
+SNDA.US,D,20130214,000000,324.6,329.4,324.6,327.9,7510,0
+SNDA.US,D,20130215,000000,330,330.75,328.2,329.7,12671,0
+SNDA.US,D,20130219,000000,329.85,331.05,323.4,330.15,15475,0
+SNDA.US,D,20130220,000000,329.7,334.95,326.7,329.7,25669,0
+SNDA.US,D,20130221,000000,329.1,332.55,325.2,328.2,13232,0
+SNDA.US,D,20130222,000000,330.15,335.55,328.95,333.75,16051,0
+SNDA.US,D,20130225,000000,335.1,337.5,326.1,327.45,12915,0
+SNDA.US,D,20130226,000000,328.35,331.65,323.55,330.15,23371,0
+SNDA.US,D,20130227,000000,330,350.7,330,342.75,21693,0
+SNDA.US,D,20130228,000000,343.65,347.25,339.45,345,22881,0
+SNDA.US,D,20130301,000000,343.05,351.15,340.65,349.35,14124,0
+SNDA.US,D,20130304,000000,347.85,357.15,346.2,357.15,26661,0
+SNDA.US,D,20130305,000000,356.7,362.7,355.35,355.95,25199,0
+SNDA.US,D,20130306,000000,356.7,361.05,352.8,361.05,17864,0
+SNDA.US,D,20130307,000000,367.5,397.2,367.5,391.35,32880,0
+SNDA.US,D,20130308,000000,394.35,402.45,392.55,399.9,22060,0
+SNDA.US,D,20130311,000000,401.1,413.85,400.2,403.95,18852,0
+SNDA.US,D,20130312,000000,403.95,405.9,397.35,404.25,25078,0
+SNDA.US,D,20130313,000000,404.55,409.95,404.4,407.85,14480,0
+SNDA.US,D,20130314,000000,409.8,418.5,403.65,404.7,24190,0
+SNDA.US,D,20130315,000000,404.25,405,395.25,399.75,40834,0
+SNDA.US,D,20130318,000000,393.45,399.3,379.8,395.7,26977,0
+SNDA.US,D,20130319,000000,397.5,404.1,393.15,397.35,12326,0
+SNDA.US,D,20130320,000000,398.85,403.35,396.6,399.45,12416,0
+SNDA.US,D,20130321,000000,397.5,398.25,384.45,386.4,34190,0
+SNDA.US,D,20130322,000000,386.4,390,376.5,378.6,26880,0
+SNDA.US,D,20130325,000000,380.7,400.35,380.7,396.6,22979,0
+SNDA.US,D,20130326,000000,398.25,405,394.05,399.15,16065,0
+SNDA.US,D,20130327,000000,397.2,405,393.75,402,11565,0
+SNDA.US,D,20130328,000000,402.75,402.75,393.6,396.45,25503,0
+SNDA.US,D,20130401,000000,396.45,396.45,386.4,390.75,21432,0
+SNDA.US,D,20130402,000000,391.5,397.8,387.75,396.45,14880,0
+SNDA.US,D,20130403,000000,394.5,394.5,366,370.35,43529,0
+SNDA.US,D,20130404,000000,367.5,375.45,365.85,372.3,18524,0
+SNDA.US,D,20130405,000000,365.7,374.4,361.65,372,10298,0
+SNDA.US,D,20130408,000000,374.1,377.4,366.9,376.8,11145,0
+SNDA.US,D,20130409,000000,376.5,380.7,375.3,379.2,13953,0
+SNDA.US,D,20130410,000000,380.1,388.2,378.9,384.3,14428,0
+SNDA.US,D,20130411,000000,384.3,390.75,383.85,385.8,12532,0
+SNDA.US,D,20130412,000000,383.55,387.6,381.15,383.25,9333,0
+SNDA.US,D,20130415,000000,380.4,382.2,359.1,362.1,19119,0
+SNDA.US,D,20130416,000000,364.5,372.45,361.2,369.75,16314,0
+SNDA.US,D,20130417,000000,368.1,384,357.15,368.85,19198,0
+SNDA.US,D,20130418,000000,368.1,368.1,356.7,358.8,16597,0
+SNDA.US,D,20130419,000000,359.1,365.7,357.6,363.75,13152,0
+SNDA.US,D,20130422,000000,364.5,365.4,349.05,361.2,20860,0
+SNDA.US,D,20130423,000000,363.3,369.75,361.65,366.9,10246,0
+SNDA.US,D,20130424,000000,365.7,367.35,362.1,362.4,9591,0
+SNDA.US,D,20130425,000000,362.55,366.75,361.05,364.2,9188,0
+SNDA.US,D,20130426,000000,363,364.35,356.7,363.75,9950,0
+SNDA.US,D,20130429,000000,363.9,369.6,363.9,364.95,9013,0
+SNDA.US,D,20130430,000000,364.65,366,358.8,363.9,12923,0
+SNDA.US,D,20130501,000000,362.85,363.75,354.15,356.7,15364,0
+SNDA.US,D,20130502,000000,360,387.15,359.4,383.1,14578,0
+SNDA.US,D,20130503,000000,387.9,397.5,384.15,387.9,19899,0
+SNDA.US,D,20130506,000000,391.35,397.35,379.2,380.25,19939,0
+SNDA.US,D,20130507,000000,379.5,386.25,352.65,382.2,53068,0
+SNDA.US,D,20130508,000000,380.55,393.75,377.4,393.15,14671,0
+SNDA.US,D,20130509,000000,393.75,396.9,386.25,387.15,11996,0
+SNDA.US,D,20130510,000000,387.75,395.4,387.75,393.75,7373,0
+SNDA.US,D,20130513,000000,392.85,393.3,385.5,387.75,10265,0
+SNDA.US,D,20130514,000000,388.8,394.8,385.35,391.95,7443,0
+SNDA.US,D,20130515,000000,390.15,397.35,388.2,396,8098,0
+SNDA.US,D,20130516,000000,393.9,406.5,392.85,394.2,13116,0
+SNDA.US,D,20130517,000000,395.85,403.5,395.85,397.35,14571,0
+SNDA.US,D,20130520,000000,395.25,399.6,387.3,389.85,7739,0
+SNDA.US,D,20130521,000000,390.15,393,387.15,391.05,7486,0
+SNDA.US,D,20130522,000000,388.35,399.45,381,385.05,16530,0
+SNDA.US,D,20130523,000000,380.25,394.35,374.55,391.95,11082,0
+SNDA.US,D,20130524,000000,390.45,399.6,386.85,396.3,5985,0
+SNDA.US,D,20130528,000000,400.5,403.05,394.35,397.5,10736,0
+SNDA.US,D,20130529,000000,396.6,396.6,385.65,392.4,10372,0
+SNDA.US,D,20130530,000000,392.55,399.45,388.2,399.3,16437,0
+SNDA.US,D,20130531,000000,396.6,400.8,393.45,393.75,5968,0
+SNDA.US,D,20130603,000000,395.85,400.8,385.5,400.5,12793,0
+SNDA.US,D,20130604,000000,400.65,403.05,388.2,390.9,12491,0
+SNDA.US,D,20130605,000000,390.75,393.15,376.65,376.8,9909,0
+SNDA.US,D,20130606,000000,376.65,381.3,371.4,377.25,10683,0
+SNDA.US,D,20130607,000000,379.95,386.25,375.45,385.05,10348,0
+SNDA.US,D,20130610,000000,385.35,389.85,381.75,388.5,5373,0
+SNDA.US,D,20130611,000000,384,390,380.4,384.6,6800,0
+SNDA.US,D,20130612,000000,387.9,391.95,385.05,387,10266,0
+SNDA.US,D,20130613,000000,386.7,389.1,381.75,388.05,6682,0
+SNDA.US,D,20130614,000000,386.4,389.85,379.35,382.95,3236,0
+SNDA.US,D,20130617,000000,385.5,385.95,372.75,377.4,8563,0
+SNDA.US,D,20130618,000000,376.8,385.05,376.8,381.6,5053,0
+SNDA.US,D,20130619,000000,382.5,383.85,367.35,368.55,9118,0
+SNDA.US,D,20130620,000000,363.15,363.15,350.7,354.15,12786,0
+SNDA.US,D,20130621,000000,356.1,359.55,337.05,345.15,26913,0
+SNDA.US,D,20130624,000000,340.5,342,324.6,336.9,20130,0
+SNDA.US,D,20130625,000000,343.8,357.6,343.5,349.65,16157,0
+SNDA.US,D,20130626,000000,352.8,355.5,344.7,351.6,10200,0
+SNDA.US,D,20130627,000000,354.45,368.55,352.65,362.7,16027,0
+SNDA.US,D,20130628,000000,360.6,366.9,358.35,358.5,27454,0
+SNDA.US,D,20130701,000000,360.3,370.8,360.3,367.35,9799,0
+SNDA.US,D,20130702,000000,366.6,370.5,366.15,368.1,9211,0
+SNDA.US,D,20130703,000000,365.7,370.8,365.25,366.6,6356,0
+SNDA.US,D,20130705,000000,372.45,375,367.8,372,8299,0
+SNDA.US,D,20130708,000000,374.25,378.75,373.5,378.45,7292,0
+SNDA.US,D,20130709,000000,382.35,384.75,379.65,384.75,14067,0
+SNDA.US,D,20130710,000000,384.9,395.55,384.6,390.6,11680,0
+SNDA.US,D,20130711,000000,395.7,402.3,394.95,395.25,13340,0
+SNDA.US,D,20130712,000000,394.65,396.3,382.35,385.35,14165,0
+SNDA.US,D,20130715,000000,384.9,386.55,380.4,384.75,9519,0
+SNDA.US,D,20130716,000000,384.3,390,382.65,385.65,4853,0
+SNDA.US,D,20130717,000000,387.45,389.1,380.7,380.7,6600,0
+SNDA.US,D,20130718,000000,382.5,385.95,381.45,382.35,9163,0
+SNDA.US,D,20130719,000000,380.1,380.85,376.5,378.75,7555,0
+SNDA.US,D,20130722,000000,379.8,381.75,374.25,375.15,4212,0
+SNDA.US,D,20130723,000000,376.5,376.5,362.1,365.4,12783,0
+SNDA.US,D,20130724,000000,367.5,368.4,358.5,362.7,6524,0
+SNDA.US,D,20130725,000000,361.05,365.1,357.45,358.65,11246,0
+SNDA.US,D,20130726,000000,354.3,358.2,354.3,354.9,4750,0
+SNDA.US,D,20130729,000000,354.75,357.9,343.95,345.45,11548,0
+SNDA.US,D,20130730,000000,346.35,349.65,342.3,348.9,23601,0
+SNDA.US,D,20130731,000000,348.9,352.95,345.15,345.6,5002,0
+SNDA.US,D,20130801,000000,348.6,353.55,347.55,350.25,5438,0
+SNDA.US,D,20130802,000000,348.75,351.9,347.1,349.95,8760,0
+SNDA.US,D,20130805,000000,348.15,351,344.25,346.35,13536,0
+SNDA.US,D,20130806,000000,344.1,348.15,320.25,345,72829,0
+SNDA.US,D,20130807,000000,341.25,346.5,337.05,338.1,19988,0
+SNDA.US,D,20130808,000000,340.35,343.8,336.75,337.65,13687,0
+SNDA.US,D,20130809,000000,336.6,339.3,335.7,337.35,15303,0
+SNDA.US,D,20130812,000000,335.1,337.05,329.85,331.35,17611,0
+SNDA.US,D,20130813,000000,330.75,331.35,322.2,324.75,18028,0
+SNDA.US,D,20130814,000000,324.3,326.25,322.05,324.6,12079,0
+SNDA.US,D,20130815,000000,318.6,319.8,304.2,307.95,24916,0
+SNDA.US,D,20130816,000000,307.95,313.05,307.95,309.9,35045,0
+SNDA.US,D,20130819,000000,309.3,311.7,307.05,308.25,19341,0
+SNDA.US,D,20130820,000000,308.85,312.15,306.6,312,8673,0
+SNDA.US,D,20130821,000000,310.65,317.25,310.5,315,9731,0
+SNDA.US,D,20130822,000000,316.5,323.1,315.6,322.5,12809,0
+SNDA.US,D,20130823,000000,322.8,322.8,315.15,318.15,11287,0
+SNDA.US,D,20130826,000000,318.45,322.8,316.35,318,5703,0
+SNDA.US,D,20130827,000000,313.5,316.8,312.75,315,21342,0
+SNDA.US,D,20130828,000000,314.1,318.6,314.1,317.7,14148,0
+SNDA.US,D,20130829,000000,318.3,323.4,316.95,321.6,7256,0
+SNDA.US,D,20130830,000000,320.85,324.45,311.1,312.3,9949,0
+SNDA.US,D,20130903,000000,316.65,319.05,304.2,308.4,10879,0
+SNDA.US,D,20130904,000000,308.1,308.1,302.4,304.5,25037,0
+SNDA.US,D,20130905,000000,304.8,306.75,303.9,305.4,5890,0
+SNDA.US,D,20130906,000000,307.2,308.55,298.05,304.65,34580,0
+SNDA.US,D,20130909,000000,305.25,307.65,303.75,306.3,12543,0
+SNDA.US,D,20130910,000000,308.25,319.5,308.25,318.75,13127,0
+SNDA.US,D,20130911,000000,316.5,319.2,315.15,316.95,6515,0
+SNDA.US,D,20130912,000000,316.5,317.4,311.1,313.05,10598,0
+SNDA.US,D,20130913,000000,315,318.75,313.65,317.55,16740,0
+SNDA.US,D,20130916,000000,321.15,327.15,318,321.15,10656,0
+SNDA.US,D,20130917,000000,321.6,326.4,320.85,326.4,8455,0
+SNDA.US,D,20130918,000000,327,334.95,319.8,332.85,15122,0
+SNDA.US,D,20130919,000000,333.15,334.2,327,330,6037,0
+SNDA.US,D,20130920,000000,332.1,332.1,318.3,322.8,16049,0
+SNDA.US,D,20130923,000000,322.95,325.65,319.5,324.15,5774,0
+SNDA.US,D,20130924,000000,325.2,326.7,319.8,322.35,6150,0
+SNDA.US,D,20130925,000000,321.9,322.95,319.2,319.5,6474,0
+SNDA.US,D,20130926,000000,321.6,322.35,318.9,320.55,6917,0
+SNDA.US,D,20130927,000000,317.7,323.25,317.7,322.05,7464,0
+SNDA.US,D,20130930,000000,318.75,320.7,309.75,317.25,20669,0
+SNDA.US,D,20131001,000000,316.5,326.1,316.5,324.9,12688,0
+SNDA.US,D,20131002,000000,322.65,327.9,321.3,326.55,8313,0
+SNDA.US,D,20131003,000000,326.25,328.2,317.55,318.3,12037,0
+SNDA.US,D,20131004,000000,317.55,320.85,315.45,316.2,4939,0
+SNDA.US,D,20131007,000000,312.45,316.65,310.05,315.15,14469,0
+SNDA.US,D,20131008,000000,315.9,317.55,314.25,315,11385,0
+SNDA.US,D,20131009,000000,316.2,316.5,306.15,311.85,11028,0
+SNDA.US,D,20131010,000000,316.8,322.65,315.3,320.4,6950,0
+SNDA.US,D,20131011,000000,320.25,333.9,318.6,333.6,15892,0
+SNDA.US,D,20131014,000000,331.95,340.35,329.4,338.4,13469,0
+SNDA.US,D,20131015,000000,338.25,338.25,330.15,334.05,10129,0
+SNDA.US,D,20131016,000000,337.8,339.3,335.1,336.15,7991,0
+SNDA.US,D,20131017,000000,334.35,349.35,334.35,347.25,14095,0
+SNDA.US,D,20131018,000000,350.7,352.5,346.65,350.25,11736,0
+SNDA.US,D,20131021,000000,351.75,351.9,348,348.75,10060,0
+SNDA.US,D,20131022,000000,349.5,351.3,342.3,348,12734,0
+SNDA.US,D,20131023,000000,344.4,345.75,340.2,342.6,8341,0
+SNDA.US,D,20131024,000000,343.05,347.55,339.15,345.45,11201,0
+SNDA.US,D,20131025,000000,346.95,346.95,342.45,343.35,6828,0
+SNDA.US,D,20131028,000000,344.7,347.1,340.8,342.75,7779,0
+SNDA.US,D,20131029,000000,343.5,343.8,336.15,338.4,7768,0
+SNDA.US,D,20131030,000000,339.3,343.2,333,334.2,10082,0
+SNDA.US,D,20131031,000000,335.1,339.3,332.55,332.7,9207,0
+SNDA.US,D,20131101,000000,331.8,347.7,324.15,344.85,34566,0
+SNDA.US,D,20131104,000000,363.3,363.3,349.35,352.5,27532,0
+SNDA.US,D,20131105,000000,335.4,345,304.8,313.5,87571,0
+SNDA.US,D,20131106,000000,316.35,317.1,311.1,311.1,24528,0
+SNDA.US,D,20131107,000000,319.95,327.45,310.35,310.35,26152,0
+SNDA.US,D,20131108,000000,311.55,312.6,307.5,309.6,23710,0
+SNDA.US,D,20131111,000000,310.35,310.5,305.7,306.15,20012,0
+SNDA.US,D,20131112,000000,305.4,306.15,298.5,304.8,34334,0
+SNDA.US,D,20131113,000000,303.15,308.25,302.4,307.65,16556,0
+SNDA.US,D,20131114,000000,309,315.3,304.35,314.4,9480,0
+SNDA.US,D,20131115,000000,315,316.65,309.15,314.7,7099,0
+SNDA.US,D,20131118,000000,315.15,319.5,310.5,312.3,23928,0
+SNDA.US,D,20131119,000000,312,317.1,307.65,309.75,10142,0
+SNDA.US,D,20131120,000000,314.25,325.2,312.3,315,41287,0
+SNDA.US,D,20131121,000000,316.65,328.2,314.55,324.9,15718,0
+SNDA.US,D,20131122,000000,325.35,330.15,324.9,325.8,14881,0
+SNDA.US,D,20131125,000000,326.25,330.45,325.5,326.55,9913,0
+SNDA.US,D,20131126,000000,326.4,326.85,322.65,325.05,10831,0
+SNDA.US,D,20131127,000000,325.65,329.55,324,328.5,13892,0
+SNDA.US,D,20131129,000000,330.3,337.5,330,334.95,12050,0
+SNDA.US,D,20131202,000000,335.85,340.05,333.15,336.3,55633,0
+SNDA.US,D,20131203,000000,336.6,345.75,335.7,336.3,34178,0
+SNDA.US,D,20131204,000000,333.75,336.45,331.65,336,14763,0
+SNDA.US,D,20131205,000000,336.3,352.35,335.25,351.3,41329,0
+SNDA.US,D,20131206,000000,354.9,354.9,346.5,351,38662,0
+SNDA.US,D,20131209,000000,351.3,351.3,341.1,342.75,8287,0
+SNDA.US,D,20131210,000000,341.1,342,336,340.35,10563,0
+SNDA.US,D,20131211,000000,342.3,343.35,330.45,331.95,8474,0
+SNDA.US,D,20131212,000000,332.55,332.55,327.6,330.3,8731,0
+SNDA.US,D,20131213,000000,330.9,336.45,330.3,334.8,7757,0
+SNDA.US,D,20131216,000000,335.55,339.6,332.55,334.2,7210,0
+SNDA.US,D,20131217,000000,334.2,342.9,331.2,340.5,14787,0
+SNDA.US,D,20131218,000000,340.35,348,336.45,346.05,16047,0
+SNDA.US,D,20131219,000000,344.4,357,343.35,356.4,39019,0
+SNDA.US,D,20131220,000000,357.6,359.25,353.7,355.8,32942,0
+SNDA.US,D,20131223,000000,358.35,364.2,357.15,361.2,22531,0
+SNDA.US,D,20131224,000000,360.9,361.35,357,357.3,3485,0
+SNDA.US,D,20131226,000000,351.45,354.9,338.85,352.2,16531,0
+SNDA.US,D,20131227,000000,354.45,357.15,347.1,355.35,6711,0
+SNDA.US,D,20131230,000000,356.1,359.55,352.8,358.65,3883,0
+SNDA.US,D,20131231,000000,359.4,362.25,357.45,359.85,19244,0
+SNDA.US,D,20140102,000000,358.5,362.4,352.35,362.4,10056,0
+SNDA.US,D,20140103,000000,362.55,371.85,361.2,370.8,13847,0
+SNDA.US,D,20140106,000000,370.8,370.8,358.2,360,9749,0
+SNDA.US,D,20140107,000000,360.15,369.9,360.15,368.85,12467,0
+SNDA.US,D,20140108,000000,367.65,369.15,364.5,367.8,11664,0
+SNDA.US,D,20140109,000000,369.15,370.5,366,369.9,17378,0
+SNDA.US,D,20140110,000000,370.5,372.75,365.25,366.15,23186,0
+SNDA.US,D,20140113,000000,364.5,367.5,361.35,363.6,6499,0
+SNDA.US,D,20140114,000000,363.6,363.6,353.4,355.2,14059,0
+SNDA.US,D,20140115,000000,355.8,359.85,354.75,358.05,10301,0
+SNDA.US,D,20140116,000000,358.2,364.5,356.4,359.4,7876,0
+SNDA.US,D,20140117,000000,357.45,360.15,355.5,356.55,7584,0
+SNDA.US,D,20140121,000000,357.6,359.7,350.4,353.1,8926,0
+SNDA.US,D,20140122,000000,353.85,354.75,349.5,351,9171,0
+SNDA.US,D,20140123,000000,350.4,351.45,345.9,347.25,11160,0
+SNDA.US,D,20140124,000000,346.65,350.85,338.25,341.25,9341,0
+SNDA.US,D,20140127,000000,340.35,342.3,334.05,337.05,16299,0
+SNDA.US,D,20140128,000000,336.9,338.1,331.05,331.5,21807,0
+SNDA.US,D,20140129,000000,330,334.2,324.75,332.7,23203,0
+SNDA.US,D,20140130,000000,334.35,349.5,334.35,346.5,16930,0
+SNDA.US,D,20140131,000000,342,342.9,336.15,337.05,8632,0
+SNDA.US,D,20140203,000000,336.9,337.2,325.5,325.8,10833,0
+SNDA.US,D,20140204,000000,327.45,332.85,326.85,330.9,14141,0
+SNDA.US,D,20140205,000000,328.65,329.4,322.8,324.15,11060,0
+SNDA.US,D,20140206,000000,331.2,335.85,326.7,329.7,15076,0
+SNDA.US,D,20140207,000000,330.75,332.25,326.85,330.3,9193,0
+SNDA.US,D,20140210,000000,330,336.3,326.25,336,7975,0
+SNDA.US,D,20140211,000000,336.75,342.9,336.75,342.45,12915,0
+SNDA.US,D,20140212,000000,343.2,344.85,340.8,341.4,5506,0
+SNDA.US,D,20140213,000000,338.1,352.05,338.1,346.5,10098,0
+SNDA.US,D,20140214,000000,346.65,347.25,342.75,345.6,5420,0
+SNDA.US,D,20140218,000000,347.4,350.55,345,346.05,10231,0
+SNDA.US,D,20140219,000000,345.3,349.05,340.2,341.7,9144,0
+SNDA.US,D,20140220,000000,342.75,346.8,338.85,345.6,5757,0
+SNDA.US,D,20140221,000000,367.2,378.15,360.15,367.95,76913,0
+SNDA.US,D,20140224,000000,368.85,372.3,367.95,369.6,42020,0
+SNDA.US,D,20140225,000000,370.8,370.8,363,366.3,6529,0
+SNDA.US,D,20140226,000000,367.95,372.75,366.75,368.7,11428,0
+SNDA.US,D,20140227,000000,367.8,376.5,367.05,371.1,32772,0
+SNDA.US,D,20140228,000000,372.15,392.7,368.55,381.3,52921,0
+SNDA.US,D,20140303,000000,377.4,388.2,376.2,382.05,21456,0
+SNDA.US,D,20140304,000000,387.15,396.75,386.55,394.5,23550,0
+SNDA.US,D,20140305,000000,392.7,394.5,385.8,387.75,13998,0
+SNDA.US,D,20140306,000000,387.3,395.1,385.2,386.1,11242,0
+SNDA.US,D,20140307,000000,389.55,389.7,382.65,385.05,10351,0
+SNDA.US,D,20140310,000000,384,386.7,381.45,382.65,7762,0
+SNDA.US,D,20140311,000000,382.65,387.6,378.9,382.35,12882,0
+SNDA.US,D,20140312,000000,380.1,385.05,378.75,382.05,8973,0
+SNDA.US,D,20140313,000000,384.3,384.45,375,376.35,8217,0
+SNDA.US,D,20140314,000000,375.6,380.1,375.6,378.3,8082,0
+SNDA.US,D,20140317,000000,381.15,382.5,375.3,378.6,6727,0
+SNDA.US,D,20140318,000000,390,401.55,387.15,396.3,41459,0
+SNDA.US,D,20140319,000000,396.9,403.35,395.1,400.8,22033,0
+SNDA.US,D,20140320,000000,398.25,402.6,396.9,398.1,8277,0
+SNDA.US,D,20140321,000000,400.8,400.8,388.5,389.55,13649,0
+SNDA.US,D,20140324,000000,389.55,389.55,378.3,381.9,8940,0
+SNDA.US,D,20140325,000000,384.9,387.9,377.4,382.65,7168,0
+SNDA.US,D,20140326,000000,385.5,386.7,377.85,378.15,7133,0
+SNDA.US,D,20140327,000000,378.9,384.9,376.35,381.15,7952,0
+SNDA.US,D,20140328,000000,382.8,389.1,379.35,382.05,7167,0
+SNDA.US,D,20140331,000000,384.45,392.85,383.7,389.85,12651,0
+SNDA.US,D,20140401,000000,391.95,397.8,391.95,395.55,7057,0
+SNDA.US,D,20140402,000000,396,400.5,395.25,397.2,5311,0
+SNDA.US,D,20140403,000000,397.05,397.05,390.3,393.6,6469,0
+SNDA.US,D,20140404,000000,398.1,402.75,385.65,387.3,11088,0
+SNDA.US,D,20140407,000000,386.7,387,377.4,378.3,7761,0
+SNDA.US,D,20140408,000000,379.5,387.3,377.25,380.55,7629,0
+SNDA.US,D,20140409,000000,381.9,386.25,378.9,385.65,5489,0
+SNDA.US,D,20140410,000000,384.9,387.45,372.75,373.95,10537,0
+SNDA.US,D,20140411,000000,372,376.05,368.1,371.4,11436,0
+SNDA.US,D,20140414,000000,375.75,378.6,361.8,365.7,19122,0
+SNDA.US,D,20140415,000000,367.05,370.65,358.95,365.1,15282,0
+SNDA.US,D,20140416,000000,367.35,370.2,366.3,368.25,9231,0
+SNDA.US,D,20140417,000000,368.25,372.45,366.3,370.35,10872,0
+SNDA.US,D,20140421,000000,371.4,377.1,368.4,376.5,4833,0
+SNDA.US,D,20140422,000000,377.1,384.15,375.3,376.95,6389,0
+SNDA.US,D,20140423,000000,376.95,377.7,375.15,375.3,5264,0
+SNDA.US,D,20140424,000000,377.25,379.5,374.4,375.45,5827,0
+SNDA.US,D,20140425,000000,372.9,377.7,371.25,375.9,11791,0
+SNDA.US,D,20140428,000000,378.3,378.9,371.7,376.95,16885,0
+SNDA.US,D,20140429,000000,380.1,383.7,369.9,370.05,21940,0
+SNDA.US,D,20140430,000000,369.45,374.4,362.85,370.95,10108,0
+SNDA.US,D,20140501,000000,369.75,375,361.35,368.85,11943,0
+SNDA.US,D,20140502,000000,369.15,372.75,368.85,370.5,5816,0
+SNDA.US,D,20140505,000000,367.35,372.6,361.5,370.65,11786,0
+SNDA.US,D,20140506,000000,368.55,370.65,363.9,366.9,11158,0
+SNDA.US,D,20140507,000000,358.8,362.85,342.15,344.85,36469,0
+SNDA.US,D,20140508,000000,342.9,350.4,339,344.1,28558,0
+SNDA.US,D,20140509,000000,341.25,347.25,340.5,346.2,15770,0
+SNDA.US,D,20140512,000000,347.25,358.95,347.25,351.15,10231,0
+SNDA.US,D,20140513,000000,351,356.7,346.65,346.65,9512,0
+SNDA.US,D,20140514,000000,346.2,346.8,342.3,343.5,8424,0
+SNDA.US,D,20140515,000000,341.4,341.55,333.9,340.2,10628,0
+SNDA.US,D,20140516,000000,339.3,345.15,339.3,344.4,6987,0
+SNDA.US,D,20140519,000000,342.3,348.15,342.3,346.2,7434,0
+SNDA.US,D,20140520,000000,344.25,346.2,339.9,345.3,11456,0
+SNDA.US,D,20140521,000000,346.2,346.5,342.6,345.75,13702,0
+SNDA.US,D,20140522,000000,345.6,349.35,345,346.05,6599,0
+SNDA.US,D,20140523,000000,346.95,351.9,342.75,351,5122,0
+SNDA.US,D,20140527,000000,352.65,366,351.3,364.35,21855,0
+SNDA.US,D,20140528,000000,363,363.15,357.3,359.25,9434,0
+SNDA.US,D,20140529,000000,358.65,359.85,355.65,356.25,6355,0
+SNDA.US,D,20140530,000000,357,357,351.3,356.1,5527,0
+SNDA.US,D,20140602,000000,356.25,356.25,348.9,351.75,6406,0
+SNDA.US,D,20140603,000000,351,358.95,348.6,356.1,9977,0
+SNDA.US,D,20140604,000000,355.5,355.5,351.6,352.8,3908,0
+SNDA.US,D,20140605,000000,354.6,360,351.45,359.85,8020,0
+SNDA.US,D,20140606,000000,360,363.75,358.95,363.6,9486,0
+SNDA.US,D,20140609,000000,362.85,362.85,358.05,360.3,9920,0
+SNDA.US,D,20140610,000000,360.6,361.5,356.25,357.45,5253,0
+SNDA.US,D,20140611,000000,357.3,358.05,351.3,357.6,21599,0
+SNDA.US,D,20140612,000000,355.95,360.15,354.75,356.55,10637,0
+SNDA.US,D,20140613,000000,357,357.75,351.6,354.9,3778,0
+SNDA.US,D,20140616,000000,353.85,357.3,349.35,352.95,7079,0
+SNDA.US,D,20140617,000000,351.45,354.6,349.2,349.2,13563,0
+SNDA.US,D,20140618,000000,349.8,354.45,346.65,353.1,6732,0
+SNDA.US,D,20140619,000000,354.3,357.3,352.5,356.55,6765,0
+SNDA.US,D,20140620,000000,354.75,358.05,353.55,355.65,9541,0
+SNDA.US,D,20140623,000000,355.05,357.9,351.75,357.15,4805,0
+SNDA.US,D,20140624,000000,355.8,360.75,353.7,353.85,14655,0
+SNDA.US,D,20140625,000000,351.3,361.5,351.3,361.2,7730,0
+SNDA.US,D,20140626,000000,361.35,361.35,355.2,356.7,3609,0
+SNDA.US,D,20140627,000000,354.45,359.55,351,359.25,7413,0
+SNDA.US,D,20140630,000000,357.6,359.7,354.6,357.6,5081,0
+SNDA.US,D,20140701,000000,359.55,367.65,357.45,366.75,12721,0
+SNDA.US,D,20140702,000000,366.6,378.3,366.45,372,17527,0
+SNDA.US,D,20140703,000000,372.6,374.85,370.05,372.3,3777,0
+SNDA.US,D,20140707,000000,370.05,372.45,368.1,370.05,7169,0
+SNDA.US,D,20140708,000000,370.2,373.95,366.3,371.7,9785,0
+SNDA.US,D,20140709,000000,372.6,384.3,369.3,380.1,12632,0
+SNDA.US,D,20140710,000000,374.7,377.25,372.9,374.55,6497,0
+SNDA.US,D,20140711,000000,373.8,377.1,371.85,375.9,8838,0
+SNDA.US,D,20140714,000000,378.45,382.8,375.15,381.75,7263,0
+SNDA.US,D,20140715,000000,381,383.4,374.85,377.25,5319,0
+SNDA.US,D,20140716,000000,380.25,382.05,377.1,378.3,4501,0
+SNDA.US,D,20140717,000000,376.2,382.2,371.55,376.35,6629,0
+SNDA.US,D,20140718,000000,375.15,385.35,373.65,382.5,9326,0
+SNDA.US,D,20140721,000000,380.4,383.7,377.25,380.55,5589,0
+SNDA.US,D,20140722,000000,381.45,387.6,380.25,383.85,7601,0
+SNDA.US,D,20140723,000000,384,385.8,379.95,382.5,5920,0
+SNDA.US,D,20140724,000000,382.65,385.2,379.2,379.95,15480,0
+SNDA.US,D,20140725,000000,376.2,383.25,370.5,379.65,5559,0
+SNDA.US,D,20140728,000000,379.95,383.4,375.3,381.45,5565,0
+SNDA.US,D,20140729,000000,382.8,386.85,379.05,381.15,5945,0
+SNDA.US,D,20140730,000000,383.55,383.55,376.8,379.2,7857,0
+SNDA.US,D,20140731,000000,373.95,376.65,369.6,369.6,8553,0
+SNDA.US,D,20140801,000000,370.05,371.7,363,365.85,9875,0
+SNDA.US,D,20140804,000000,367.5,375.15,365.4,372.9,5521,0
+SNDA.US,D,20140805,000000,371.4,376.95,369.3,373.05,4727,0
+SNDA.US,D,20140806,000000,361.2,368.1,353.25,357.75,30021,0
+SNDA.US,D,20140807,000000,357.75,357.75,345.45,348.45,13471,0
+SNDA.US,D,20140808,000000,346.95,350.25,345.75,347.1,7090,0
+SNDA.US,D,20140811,000000,347.7,352.5,344.4,345.6,7882,0
+SNDA.US,D,20140812,000000,343.5,343.5,338.4,339.6,9254,0
+SNDA.US,D,20140813,000000,339,339,333.3,337.35,7448,0
+SNDA.US,D,20140814,000000,336.75,340.35,330.15,338.85,7095,0
+SNDA.US,D,20140815,000000,341.85,342,333.9,336.3,9221,0
+SNDA.US,D,20140818,000000,338.55,343.5,335.1,341.55,6288,0
+SNDA.US,D,20140819,000000,341.4,342.9,339.75,342.45,7712,0
+SNDA.US,D,20140820,000000,341.4,341.85,337.65,340.65,11343,0
+SNDA.US,D,20140821,000000,340.05,343.35,332.85,341.7,16427,0
+SNDA.US,D,20140822,000000,342.3,344.1,339,339.3,6896,0
+SNDA.US,D,20140825,000000,341.7,342.3,335.55,336.6,6617,0
+SNDA.US,D,20140826,000000,336.9,340.5,335.85,340.2,5753,0
+SNDA.US,D,20140827,000000,340.95,344.25,337.8,342.15,5611,0
+SNDA.US,D,20140828,000000,341.55,342.75,339.15,341.25,3187,0
+SNDA.US,D,20140829,000000,341.25,345,340.95,343.05,4079,0
+SNDA.US,D,20140902,000000,344.25,344.7,340.5,343.95,10825,0
+SNDA.US,D,20140903,000000,344.7,344.7,339,339.3,11882,0
+SNDA.US,D,20140904,000000,339.9,343.2,335.1,335.7,12410,0
+SNDA.US,D,20140905,000000,334.95,337.5,333.6,336.9,8043,0
+SNDA.US,D,20140908,000000,336.15,337.5,335.7,336.75,8064,0
+SNDA.US,D,20140909,000000,335.85,335.85,328.65,329.85,10863,0
+SNDA.US,D,20140910,000000,330.15,330.15,325.05,325.65,7323,0
+SNDA.US,D,20140911,000000,324.75,324.75,320.85,324.3,7211,0
+SNDA.US,D,20140912,000000,322.35,324.45,315.45,319.95,17224,0
+SNDA.US,D,20140915,000000,320.4,321,313.8,315.75,5060,0
+SNDA.US,D,20140916,000000,314.25,315.75,311.55,313.5,9664,0
+SNDA.US,D,20140917,000000,314.85,315.45,309.6,312.9,22703,0
+SNDA.US,D,20140918,000000,313.35,316.65,313.2,316.35,15778,0
+SNDA.US,D,20140919,000000,315.9,317.7,312.45,315.6,16930,0
+SNDA.US,D,20140922,000000,319.35,329.25,315,320.1,36575,0
+SNDA.US,D,20140923,000000,317.1,317.55,312,314.7,17518,0
+SNDA.US,D,20140924,000000,315,315,311.85,313.95,12553,0
+SNDA.US,D,20140925,000000,313.8,313.8,305.1,306.15,12426,0
+SNDA.US,D,20140926,000000,306.3,310.8,304.95,309.9,12978,0
+SNDA.US,D,20140929,000000,306.6,312.45,305.85,311.1,20608,0
+SNDA.US,D,20140930,000000,311.25,320.4,307.35,318.45,27427,0
+SNDA.US,D,20141001,000000,318.75,322.8,315.75,316.35,21740,0
+SNDA.US,D,20141002,000000,316.2,323.55,316.2,322.5,30216,0
+SNDA.US,D,20141003,000000,325.65,329.85,323.1,328.2,14109,0
+SNDA.US,D,20141006,000000,329.55,330,324.75,325.65,12060,0
+SNDA.US,D,20141007,000000,324.45,328.5,322.65,324.6,17480,0
+SNDA.US,D,20141008,000000,324,329.1,317.1,328.2,13900,0
+SNDA.US,D,20141009,000000,328.95,329.85,320.1,320.1,7425,0
+SNDA.US,D,20141010,000000,318,325.05,317.7,319.05,9861,0
+SNDA.US,D,20141013,000000,319.5,327.9,319.2,321.75,10667,0
+SNDA.US,D,20141014,000000,325.05,328.95,322.35,325.8,11172,0
+SNDA.US,D,20141015,000000,322.5,327.15,318.15,325.2,10906,0
+SNDA.US,D,20141016,000000,321.15,327,318.15,325.8,13014,0
+SNDA.US,D,20141017,000000,329.55,329.55,322.95,323.85,12217,0
+SNDA.US,D,20141020,000000,321.75,327.15,320.25,323.1,8801,0
+SNDA.US,D,20141021,000000,324,327.6,322.95,325.95,11206,0
+SNDA.US,D,20141022,000000,325.65,328.35,319.65,319.8,9542,0
+SNDA.US,D,20141023,000000,323.25,326.85,321.3,324,6718,0
+SNDA.US,D,20141024,000000,324.9,326.55,323.7,325.5,7826,0
+SNDA.US,D,20141027,000000,324.75,327.75,322.65,325.95,9559,0
+SNDA.US,D,20141028,000000,326.7,331.8,324.3,331.2,13039,0
+SNDA.US,D,20141029,000000,330.9,334.05,326.4,329.4,6938,0
+SNDA.US,D,20141030,000000,329.4,335.25,328.5,330.15,10571,0
+SNDA.US,D,20141031,000000,335.25,338.55,331.95,337.5,27671,0
+SNDA.US,D,20141103,000000,336.9,341.4,336,336.9,9822,0
+SNDA.US,D,20141104,000000,335.85,340.05,334.8,339.45,19562,0
+SNDA.US,D,20141105,000000,341.4,375.3,341.4,362.25,44629,0
+SNDA.US,D,20141106,000000,361.5,361.65,353.25,354.3,14559,0
+SNDA.US,D,20141107,000000,354.75,354.75,340.35,344.7,31497,0
+SNDA.US,D,20141110,000000,342.3,350.1,340.2,349.5,21163,0
+SNDA.US,D,20141111,000000,348.75,349.5,342.3,343.05,10111,0
+SNDA.US,D,20141112,000000,341.1,346.65,339,345,12769,0
+SNDA.US,D,20141113,000000,345.75,353.4,343.65,351.3,20486,0
+SNDA.US,D,20141114,000000,351.6,353.7,349.35,352.05,15249,0
+SNDA.US,D,20141117,000000,350.85,354.15,349.8,353.25,14312,0
+SNDA.US,D,20141118,000000,353.1,363.75,352.35,362.1,17881,0
+SNDA.US,D,20141119,000000,361.5,363.6,358.65,363,9970,0
+SNDA.US,D,20141120,000000,362.7,372.6,361.5,372.15,20182,0
+SNDA.US,D,20141121,000000,376.65,377.55,371.85,374.4,16289,0
+SNDA.US,D,20141124,000000,374.1,378.6,374.1,377.85,7720,0
+SNDA.US,D,20141125,000000,378.6,381.9,374.85,375,7696,0
+SNDA.US,D,20141126,000000,375,377.85,375,376.65,5432,0
+SNDA.US,D,20141128,000000,376.65,382.5,376.05,381.75,6725,0
+SNDA.US,D,20141201,000000,379.2,383.85,375,377.25,8878,0
+SNDA.US,D,20141202,000000,378.3,384,374.55,380.85,9113,0
+SNDA.US,D,20141203,000000,381.6,386.7,379.35,385.35,6501,0
+SNDA.US,D,20141204,000000,386.25,387.9,381,382.35,8472,0
+SNDA.US,D,20141205,000000,381.75,387.75,381.75,386.55,11430,0
+SNDA.US,D,20141208,000000,384.75,388.65,375.15,378,12768,0
+SNDA.US,D,20141209,000000,373.8,387.15,372.9,387,13236,0
+SNDA.US,D,20141210,000000,385.95,386.25,373.8,376.2,13417,0
+SNDA.US,D,20141211,000000,378.3,385.05,375.15,378.3,15371,0
+SNDA.US,D,20141212,000000,373.05,378.6,373.05,373.95,16982,0
+SNDA.US,D,20141215,000000,376.05,379.2,358.35,364.8,26974,0
+SNDA.US,D,20141216,000000,363.75,370.5,360.15,360.45,14639,0
+SNDA.US,D,20141217,000000,361.35,370.2,359.25,368.85,19072,0
+SNDA.US,D,20141218,000000,373.8,380.4,365.7,370.8,15614,0
+SNDA.US,D,20141219,000000,369.6,379.05,366.15,374.55,23576,0
+SNDA.US,D,20141222,000000,373.95,377.7,372.15,377.55,8335,0
+SNDA.US,D,20141223,000000,380.55,382.2,373.65,374.7,6508,0
+SNDA.US,D,20141224,000000,376.2,381.15,373.5,376.2,7121,0
+SNDA.US,D,20141226,000000,378.15,379.05,375.15,376.65,4383,0
+SNDA.US,D,20141229,000000,375.15,381.15,374.55,377.1,13287,0
+SNDA.US,D,20141230,000000,376.8,382.05,375.15,381.15,9174,0
+SNDA.US,D,20141231,000000,382.5,386.25,373.2,373.65,12539,0
+SNDA.US,D,20150102,000000,376.2,376.65,367.35,370.95,6336,0
+SNDA.US,D,20150105,000000,367.65,373.5,362.4,365.4,10500,0
+SNDA.US,D,20150106,000000,366.75,366.75,352.05,356.1,9161,0
+SNDA.US,D,20150107,000000,357.3,359.85,352.95,356.25,7042,0
+SNDA.US,D,20150108,000000,361.95,366.75,357.6,361.95,15977,0
+SNDA.US,D,20150109,000000,361.05,363.15,357,358.65,13524,0
+SNDA.US,D,20150112,000000,359.4,361.35,349.05,351,21085,0
+SNDA.US,D,20150113,000000,354,356.7,346.8,352.05,12882,0
+SNDA.US,D,20150114,000000,348.9,355.5,348.45,354.75,7364,0
+SNDA.US,D,20150115,000000,355.05,358.35,342.9,345.15,14815,0
+SNDA.US,D,20150116,000000,343.5,351.3,343.5,350.25,11087,0
+SNDA.US,D,20150120,000000,351.3,353.85,337.8,340.5,24331,0
+SNDA.US,D,20150121,000000,339.15,346.2,339.15,342.9,5926,0
+SNDA.US,D,20150122,000000,344.4,351.3,339.6,351.3,17748,0
+SNDA.US,D,20150123,000000,351.6,355.05,350.25,351,6893,0
+SNDA.US,D,20150126,000000,348.15,354.75,343.8,352.95,14400,0
+SNDA.US,D,20150127,000000,348.15,360.75,348.15,360.45,11144,0
+SNDA.US,D,20150128,000000,362.7,362.7,356.55,359.25,17418,0
+SNDA.US,D,20150129,000000,361.05,369.9,359.25,369.45,12950,0
+SNDA.US,D,20150130,000000,364.65,366.15,357.3,358.05,20381,0
+SNDA.US,D,20150202,000000,357.75,358.5,349.5,355.05,15406,0
+SNDA.US,D,20150203,000000,355.8,359.25,352.05,357.15,12890,0
+SNDA.US,D,20150204,000000,355.5,360,354.15,355.5,7013,0
+SNDA.US,D,20150205,000000,355.65,358.8,354.75,355.35,5248,0
+SNDA.US,D,20150206,000000,356.25,366.6,355.5,363.3,16686,0
+SNDA.US,D,20150209,000000,362.85,367.35,360,361.35,6054,0
+SNDA.US,D,20150210,000000,364.5,370.5,360.45,369,5772,0
+SNDA.US,D,20150211,000000,367.95,372.45,364.2,368.7,5229,0
+SNDA.US,D,20150212,000000,371.85,372.75,366.45,368.4,8263,0
+SNDA.US,D,20150213,000000,370.65,372.9,364.95,368.85,13576,0
+SNDA.US,D,20150217,000000,368.1,370.2,365.4,367.35,4313,0
+SNDA.US,D,20150218,000000,365.85,369,363.6,366.9,4488,0
+SNDA.US,D,20150219,000000,365.25,368.1,360.75,364.35,7216,0
+SNDA.US,D,20150220,000000,364.95,366.6,359.25,364.65,4755,0
+SNDA.US,D,20150223,000000,364.35,365.1,359.25,361.95,11200,0
+SNDA.US,D,20150224,000000,361.2,363.3,355.2,359.4,5636,0
+SNDA.US,D,20150225,000000,358.2,364.5,356.7,363.6,11640,0
+SNDA.US,D,20150226,000000,362.4,367.5,361.05,364.05,12034,0
+SNDA.US,D,20150227,000000,373.05,390.3,367.5,375,53475,0
+SNDA.US,D,20150302,000000,376.5,383.55,376.5,382.2,26080,0
+SNDA.US,D,20150303,000000,383.7,383.7,378.3,380.1,8360,0
+SNDA.US,D,20150304,000000,377.25,385.5,377.25,379.2,9547,0
+SNDA.US,D,20150305,000000,378.45,381.6,376.05,380.4,10347,0
+SNDA.US,D,20150306,000000,380.7,380.7,368.1,373.5,10353,0
+SNDA.US,D,20150309,000000,372,376.2,371.55,374.55,7433,0
+SNDA.US,D,20150310,000000,369.9,375,368.25,373.35,6493,0
+SNDA.US,D,20150311,000000,373.8,377.85,370.65,371.85,8067,0
+SNDA.US,D,20150312,000000,374.7,378.75,374.25,378.45,11047,0
+SNDA.US,D,20150313,000000,378.6,381.9,374.4,378.9,13580,0
+SNDA.US,D,20150316,000000,381.9,387.15,379.65,384.45,8520,0
+SNDA.US,D,20150317,000000,381.45,389.1,378.15,387.3,8033,0
+SNDA.US,D,20150318,000000,386.55,395.1,382.2,390.9,10947,0
+SNDA.US,D,20150319,000000,389.25,400.8,388.65,395.25,14187,0
+SNDA.US,D,20150320,000000,398.4,401.25,387.45,388.8,21193,0
+SNDA.US,D,20150323,000000,387.9,391.95,384.3,388.5,9433,0
+SNDA.US,D,20150324,000000,388.5,395.85,388.5,390.75,7287,0
+SNDA.US,D,20150325,000000,390.9,393.9,383.55,384.15,6987,0
+SNDA.US,D,20150326,000000,383.4,385.35,379.05,381,16367,0
+SNDA.US,D,20150327,000000,381,387.45,379.2,381.6,14960,0
+SNDA.US,D,20150330,000000,382.5,385.65,379.8,380.25,17280,0
+SNDA.US,D,20150331,000000,379.95,391.8,378.6,389.1,25477,0
+SNDA.US,D,20150401,000000,389.1,397.35,388.2,389.4,10793,0
+SNDA.US,D,20150402,000000,385.8,394.05,381.15,387.15,13253,0
+SNDA.US,D,20150406,000000,385.5,394.35,383.25,392.55,7207,0
+SNDA.US,D,20150407,000000,393,398.85,388.65,389.25,9518,0
+SNDA.US,D,20150408,000000,389.4,399.15,388.65,397.2,22707,0
+SNDA.US,D,20150409,000000,397.65,406.35,393.6,404.1,13628,0
+SNDA.US,D,20150410,000000,404.85,412.65,404.55,412.5,18287,0
+SNDA.US,D,20150413,000000,413.7,416.25,406.35,406.5,6667,0
+SNDA.US,D,20150414,000000,408,410.4,400.95,405.15,5727,0
+SNDA.US,D,20150415,000000,407.25,407.25,402.6,403.05,7923,0
+SNDA.US,D,20150416,000000,403.05,403.05,395.4,399.45,13388,0
+SNDA.US,D,20150417,000000,395.4,398.4,391.95,396.45,10680,0
+SNDA.US,D,20150420,000000,399.6,401.7,395.55,399.15,6255,0
+SNDA.US,D,20150421,000000,400.05,400.8,397.5,397.95,3809,0
+SNDA.US,D,20150422,000000,397.8,401.85,397.5,399.3,5641,0
+SNDA.US,D,20150423,000000,398.1,400.2,397.5,398.55,9760,0
+SNDA.US,D,20150424,000000,400.05,401.85,397.65,400.2,6970,0
+SNDA.US,D,20150427,000000,400.5,404.4,395.7,397.8,5893,0
+SNDA.US,D,20150428,000000,396.9,401.55,395.1,399.9,5473,0
+SNDA.US,D,20150429,000000,399.45,406.95,397.8,398.85,15640,0
+SNDA.US,D,20150430,000000,396.15,398.25,390.9,392.55,13420,0
+SNDA.US,D,20150501,000000,394.5,396.15,387.3,394.5,13527,0
+SNDA.US,D,20150504,000000,394.65,396.75,389.4,391.8,14720,0
+SNDA.US,D,20150505,000000,390,395.4,386.4,391.95,14193,0
+SNDA.US,D,20150506,000000,385.95,391.95,371.25,372.15,31286,0
+SNDA.US,D,20150507,000000,371.25,378.75,368.1,375,19084,0
+SNDA.US,D,20150508,000000,379.5,380.55,373.8,379.05,14007,0
+SNDA.US,D,20150511,000000,379.5,381.6,375,377.1,10433,0
+SNDA.US,D,20150512,000000,374.85,375.45,367.65,374.85,11811,0
+SNDA.US,D,20150513,000000,376.8,378,369.75,371.85,13873,0
+SNDA.US,D,20150514,000000,374.4,375.9,370.5,375,8793,0
+SNDA.US,D,20150515,000000,375.45,378.45,373.35,377.7,11629,0
+SNDA.US,D,20150518,000000,376.05,378.9,375.45,378.15,12162,0
+SNDA.US,D,20150519,000000,378.75,378.75,375.45,377.1,14497,0
+SNDA.US,D,20150520,000000,378.15,381,376.5,378.75,5367,0
+SNDA.US,D,20150521,000000,381.15,383.55,375.75,382.8,14667,0
+SNDA.US,D,20150522,000000,381.45,386.55,379.8,384,14460,0
+SNDA.US,D,20150526,000000,381.6,385.2,379.5,381.9,10748,0
+SNDA.US,D,20150527,000000,381.9,383.85,377.85,382.8,9660,0
+SNDA.US,D,20150528,000000,384,387.45,381.6,387.15,9523,0
+SNDA.US,D,20150529,000000,386.55,389.7,383.1,386.4,13493,0
+SNDA.US,D,20150601,000000,388.5,395.7,382.5,393.15,8070,0
+SNDA.US,D,20150602,000000,391.05,395.85,388.5,394.95,9730,0
+SNDA.US,D,20150603,000000,396.45,396.45,390.75,392.7,5380,0
+SNDA.US,D,20150604,000000,389.85,392.4,386.55,388.05,7273,0
+SNDA.US,D,20150605,000000,387.15,387.15,381.6,384,6260,0
+SNDA.US,D,20150608,000000,382.8,383.85,379.05,381.75,10220,0
+SNDA.US,D,20150609,000000,381.3,381.75,376.95,377.4,10432,0
+SNDA.US,D,20150610,000000,379.8,382.2,377.4,379.95,6169,0
+SNDA.US,D,20150611,000000,382.5,382.5,376.5,377.55,7938,0
+SNDA.US,D,20150612,000000,382.35,382.35,371.25,372.3,6513,0
+SNDA.US,D,20150615,000000,369.6,375.6,366.3,370.8,7900,0
+SNDA.US,D,20150616,000000,370.35,375.3,368.85,373.2,8640,0
+SNDA.US,D,20150617,000000,376.35,378,372.3,376.35,4280,0
+SNDA.US,D,20150618,000000,379.5,386.55,375.45,386.55,12487,0
+SNDA.US,D,20150619,000000,388.5,390.45,384.15,387,10587,0
+SNDA.US,D,20150622,000000,389.7,391.35,384.15,386.1,6887,0
+SNDA.US,D,20150623,000000,387.6,388.65,382.5,382.65,6625,0
+SNDA.US,D,20150624,000000,382.95,384.3,373.65,374.1,4680,0
+SNDA.US,D,20150625,000000,376.05,381.15,372.6,375.9,6493,0
+SNDA.US,D,20150626,000000,376.5,383.25,374.4,382.8,16360,0
+SNDA.US,D,20150629,000000,380.4,383.25,370.35,371.25,9493,0
+SNDA.US,D,20150630,000000,373.05,374.7,366,367.5,11493,0
+SNDA.US,D,20150701,000000,369.75,374.55,363.45,367.65,17347,0
+SNDA.US,D,20150702,000000,368.7,368.7,353.4,358.2,10593,0
+SNDA.US,D,20150706,000000,354.75,362.25,353.25,358.05,10640,0
+SNDA.US,D,20150707,000000,357.75,364.8,352.35,363.3,8740,0
+SNDA.US,D,20150708,000000,361.05,362.7,350.25,353.1,10060,0
+SNDA.US,D,20150709,000000,355.05,357.75,351,351.75,20620,0
+SNDA.US,D,20150710,000000,354.9,361.65,353.7,361.5,12493,0
+SNDA.US,D,20150713,000000,363.3,368.7,363.3,366.9,6493,0
+SNDA.US,D,20150714,000000,366.15,370.65,363.45,364.95,8290,0
+SNDA.US,D,20150715,000000,365.25,365.25,348,348.75,21734,0
+SNDA.US,D,20150716,000000,351,355.35,347.85,354.45,9313,0
+SNDA.US,D,20150717,000000,354.9,355.65,346.05,346.35,8587,0
+SNDA.US,D,20150720,000000,347.4,347.4,340.95,342,9187,0
+SNDA.US,D,20150721,000000,342.3,345.6,334.8,342.3,8913,0
+SNDA.US,D,20150722,000000,341.1,348.9,339.3,345,7987,0
+SNDA.US,D,20150723,000000,346.2,346.5,334.8,338.4,10467,0
+SNDA.US,D,20150724,000000,337.35,342.6,334.5,336.9,6440,0
+SNDA.US,D,20150727,000000,336,338.4,331.2,333.15,6053,0
+SNDA.US,D,20150728,000000,334.35,336,324.9,335.55,12027,0
+SNDA.US,D,20150729,000000,335.1,337.8,330.3,330.3,7753,0
+SNDA.US,D,20150730,000000,330,330.6,325.35,330.45,7433,0
+SNDA.US,D,20150731,000000,332.1,335.85,328.95,334.35,6340,0
+SNDA.US,D,20150803,000000,334.8,335.4,331.35,334.05,5926,0
+SNDA.US,D,20150804,000000,334.2,335.85,322.8,330.3,14400,0
+SNDA.US,D,20150805,000000,335.85,363.75,335.55,343.35,33107,0
+SNDA.US,D,20150806,000000,343.5,344.85,328.65,331.95,27948,0
+SNDA.US,D,20150807,000000,330,330,313.95,317.55,21160,0
+SNDA.US,D,20150810,000000,318.75,324.15,312,313.5,13980,0
+SNDA.US,D,20150811,000000,310.2,313.2,303.75,307.2,16422,0
+SNDA.US,D,20150812,000000,306,316.95,304.35,316.2,28153,0
+SNDA.US,D,20150813,000000,314.7,321.75,314.4,317.25,9280,0
+SNDA.US,D,20150814,000000,318.3,325.65,316.65,324.75,9300,0
+SNDA.US,D,20150817,000000,325.65,333.6,321,330.75,11153,0
+SNDA.US,D,20150818,000000,331.65,334.95,328.05,329.25,10447,0
+SNDA.US,D,20150819,000000,329.25,331.65,324.15,329.85,12480,0
+SNDA.US,D,20150820,000000,326.4,329.7,320.55,325.8,14393,0
+SNDA.US,D,20150821,000000,320.1,328.5,315.75,323.25,12113,0
+SNDA.US,D,20150824,000000,307.05,320.4,303.6,312.6,17051,0
+SNDA.US,D,20150825,000000,319.65,320.1,301.8,303,23280,0
+SNDA.US,D,20150826,000000,308.25,314.4,301.65,313.65,20027,0
+SNDA.US,D,20150827,000000,314.4,320.4,310.8,317.55,12560,0
+SNDA.US,D,20150828,000000,317.1,318.6,311.7,316.95,12207,0
+SNDA.US,D,20150831,000000,315,318,312.3,312.6,7547,0
+SNDA.US,D,20150901,000000,307.95,310.65,305.55,307.35,15773,0
+SNDA.US,D,20150902,000000,310.5,311.85,305.85,311.25,12593,0
+SNDA.US,D,20150903,000000,312.15,317.25,308.7,311.7,9700,0
+SNDA.US,D,20150904,000000,310.05,324.3,307.65,313.35,18527,0
+SNDA.US,D,20150908,000000,318.3,322.95,313.95,322.35,16360,0
+SNDA.US,D,20150909,000000,324.45,325.05,318.75,319.35,12193,0
+SNDA.US,D,20150910,000000,318.75,321.45,311.85,316.35,13273,0
+SNDA.US,D,20150911,000000,315.15,320.1,312.3,318.6,5680,0
+SNDA.US,D,20150914,000000,318.75,321.75,317.55,319.2,14407,0
+SNDA.US,D,20150915,000000,319.65,323.4,318.3,321.6,8547,0
+SNDA.US,D,20150916,000000,322.35,325.5,319.2,323.55,10587,0
+SNDA.US,D,20150917,000000,324,334.5,321.15,331.8,15906,0
+SNDA.US,D,20150918,000000,327.6,334.8,327.6,330.6,14793,0
+SNDA.US,D,20150921,000000,332.4,335.25,329.55,331.65,8727,0
+SNDA.US,D,20150922,000000,328.35,333.15,327.15,331.5,7927,0
+SNDA.US,D,20150923,000000,327.3,333.75,327.3,332.1,18367,0
+SNDA.US,D,20150924,000000,331.05,331.95,328.2,330,17174,0
+SNDA.US,D,20150925,000000,332.4,333.45,322.2,322.5,24340,0
+SNDA.US,D,20150928,000000,321,322.35,296.4,299.1,35454,0
+SNDA.US,D,20150929,000000,299.1,300.75,288,290.25,79980,0
+SNDA.US,D,20150930,000000,293.85,302.85,290.4,300.75,37667,0
+SNDA.US,D,20151001,000000,300.75,304.95,293.85,300.6,30760,0
+SNDA.US,D,20151002,000000,298.8,318.75,296.25,316.35,30160,0
+SNDA.US,D,20151005,000000,318.9,328.35,316.2,327,29286,0
+SNDA.US,D,20151006,000000,326.1,330,319.65,328.5,33353,0
+SNDA.US,D,20151007,000000,328.95,340.5,323.7,338.85,17373,0
+SNDA.US,D,20151008,000000,337.95,343.2,333,340.95,19053,0
+SNDA.US,D,20151009,000000,343.05,355.5,338.55,342.6,23420,0
+SNDA.US,D,20151012,000000,342.6,345.6,337.2,343.65,10016,0
+SNDA.US,D,20151013,000000,342.15,345.15,336.6,337.05,7047,0
+SNDA.US,D,20151014,000000,337.2,341.1,335.1,336.45,11933,0
+SNDA.US,D,20151015,000000,338.1,348.9,336.15,348.9,11540,0
+SNDA.US,D,20151016,000000,350.4,358.2,347.7,352.5,14513,0
+SNDA.US,D,20151019,000000,350.55,354.6,343.95,345,18268,0
+SNDA.US,D,20151020,000000,344.85,348.75,340.95,346.5,4774,0
+SNDA.US,D,20151021,000000,346.95,346.95,334.65,337.65,11067,0
+SNDA.US,D,20151022,000000,338.7,339.75,328.5,333.9,19367,0
+SNDA.US,D,20151023,000000,337.2,340.95,332.7,334.8,21133,0
+SNDA.US,D,20151026,000000,334.2,336.6,328.65,330,22180,0
+SNDA.US,D,20151027,000000,328.95,333.9,326.55,326.85,19160,0
+SNDA.US,D,20151028,000000,328.2,338.25,323.55,336.6,32287,0
+SNDA.US,D,20151029,000000,336.6,342.3,335.25,339,13740,0
+SNDA.US,D,20151030,000000,338.55,342.6,336.3,339.3,15040,0
+SNDA.US,D,20151102,000000,339,346.65,338.85,344.7,13575,0
+SNDA.US,D,20151103,000000,343.65,355.2,338.85,347.25,20140,0
+SNDA.US,D,20151104,000000,351.3,368.25,342.3,357.45,29697,0
+SNDA.US,D,20151105,000000,357.3,363.3,351.9,355.2,17573,0
+SNDA.US,D,20151106,000000,352.05,360.9,347.1,360.6,17873,0
+SNDA.US,D,20151109,000000,358.65,361.95,350.25,353.85,12772,0
+SNDA.US,D,20151110,000000,352.05,356.1,350.55,353.25,5793,0
+SNDA.US,D,20151111,000000,354.75,356.1,342.15,343.95,9013,0
+SNDA.US,D,20151112,000000,341.25,343.05,333.45,334.95,6880,0
+SNDA.US,D,20151113,000000,332.7,341.25,332.25,339,8587,0
+SNDA.US,D,20151116,000000,339.15,341.85,336.6,341.4,5633,0
+SNDA.US,D,20151117,000000,342,347.1,338.4,341.85,11727,0
+SNDA.US,D,20151118,000000,341.55,345.9,338.1,339.9,7327,0
+SNDA.US,D,20151119,000000,341.25,342.6,327.3,329.7,14147,0
+SNDA.US,D,20151120,000000,331.5,337.65,330,335.1,10960,0
+SNDA.US,D,20151123,000000,335.1,343.35,331.2,333.3,18193,0
+SNDA.US,D,20151124,000000,331.65,341.7,331.2,341.4,28360,0
+SNDA.US,D,20151125,000000,340.95,349.65,340.95,346.05,7853,0
+SNDA.US,D,20151127,000000,345.75,348.6,343.95,345.45,3067,0
+SNDA.US,D,20151130,000000,346.8,348.6,340.5,343.8,7487,0
+SNDA.US,D,20151201,000000,344.7,352.5,343.65,349.05,9428,0
+SNDA.US,D,20151202,000000,349.2,350.85,343.2,349.2,13219,0
+SNDA.US,D,20151203,000000,350.7,356.7,339.15,345.75,16606,0
+SNDA.US,D,20151204,000000,345.15,353.1,344.25,349.95,13240,0
+SNDA.US,D,20151207,000000,350.25,352.65,337.05,341.25,10993,0
+SNDA.US,D,20151208,000000,337.65,340.95,326.4,327.6,16408,0
+SNDA.US,D,20151209,000000,326.25,332.1,319.95,320.4,38740,0
+SNDA.US,D,20151210,000000,320.7,333.6,320.7,325.5,40873,0
+SNDA.US,D,20151211,000000,321.45,328.65,317.55,319.2,23540,0
+SNDA.US,D,20151214,000000,318.75,321,304.05,306,28741,0
+SNDA.US,D,20151215,000000,306.9,312,306.9,308.7,21627,0
+SNDA.US,D,20151216,000000,311.4,314.4,305.25,310.95,27760,0
+SNDA.US,D,20151217,000000,311.7,315.15,304.35,309.3,42367,0
+SNDA.US,D,20151218,000000,306.3,310.2,301.5,303.75,28560,0
+SNDA.US,D,20151221,000000,305.85,310.05,301.65,303.75,13393,0
+SNDA.US,D,20151222,000000,305.7,311.55,299.25,307.35,43299,0
+SNDA.US,D,20151223,000000,308.7,313.35,306.45,307.65,9433,0
+SNDA.US,D,20151224,000000,308.7,310.35,303,303.9,5012,0
+SNDA.US,D,20151228,000000,303.15,304.95,300.6,302.85,27142,0
+SNDA.US,D,20151229,000000,303.6,311.55,303.15,311.25,20042,0
+SNDA.US,D,20151230,000000,310.35,316.8,308.7,311.1,13374,0
+SNDA.US,D,20151231,000000,309.3,320.7,308.7,312.9,22984,0
+SNDA.US,D,20160104,000000,308.1,308.1,300.15,304.8,26013,0
+SNDA.US,D,20160105,000000,305.1,310.35,304.12,307.95,21864,0
+SNDA.US,D,20160106,000000,304.5,310.65,303.75,309.9,16843,0
+SNDA.US,D,20160107,000000,305.4,306.9,290.85,291,40464,0
+SNDA.US,D,20160108,000000,292.5,295.05,282.75,287.25,32221,0
+SNDA.US,D,20160111,000000,290.25,290.25,276.6,280.05,27858,0
+SNDA.US,D,20160112,000000,282,285.3,256.5,259.95,41807,0
+SNDA.US,D,20160113,000000,259.8,260.85,227.85,245.85,71065,0
+SNDA.US,D,20160114,000000,250.65,261.52,244.95,254.7,95451,0
+SNDA.US,D,20160115,000000,247.2,249.6,239.4,249.45,98504,0
+SNDA.US,D,20160119,000000,252.75,255.75,248.25,251.25,28493,0
+SNDA.US,D,20160120,000000,246.75,248.1,238.35,240.3,59867,0
+SNDA.US,D,20160121,000000,237.75,247.8,237.75,245.4,61043,0
+SNDA.US,D,20160122,000000,249.75,254.55,247.5,252.3,28177,0
+SNDA.US,D,20160125,000000,250.5,259.65,250.2,254.4,23416,0
+SNDA.US,D,20160126,000000,255,267,251.85,266.25,23368,0
+SNDA.US,D,20160127,000000,265.5,272.4,263.7,268.35,31656,0
+SNDA.US,D,20160128,000000,270.3,270.9,263.4,263.7,25102,0
+SNDA.US,D,20160129,000000,264.9,275.4,264.9,274.95,15481,0
+SNDA.US,D,20160201,000000,273.15,276.9,271.2,273.75,18055,0
+SNDA.US,D,20160202,000000,270.45,274.5,266.55,273.45,22088,0
+SNDA.US,D,20160203,000000,277.35,279.9,267.75,273.9,23752,0
+SNDA.US,D,20160204,000000,273.15,277.8,269.1,276.9,26017,0
+SNDA.US,D,20160205,000000,275.25,275.25,262.5,262.65,16132,0
+SNDA.US,D,20160208,000000,259.05,260.62,245.1,250.5,23528,0
+SNDA.US,D,20160209,000000,248.25,248.25,227.55,232.8,44325,0
+SNDA.US,D,20160210,000000,234.9,239.62,232.5,234.6,29971,0
+SNDA.US,D,20160211,000000,229.35,230.4,223.2,223.2,20650,0
+SNDA.US,D,20160212,000000,225.75,226.5,218.7,220.2,17632,0
+SNDA.US,D,20160216,000000,222.15,225.45,219.3,224.85,18594,0
+SNDA.US,D,20160217,000000,225.3,233.4,225.3,231.6,26038,0
+SNDA.US,D,20160218,000000,232.5,234.45,227.4,231,15075,0
+SNDA.US,D,20160219,000000,230.85,233.4,226.8,231.15,16350,0
+SNDA.US,D,20160222,000000,232.95,247.5,232.95,243,15418,0
+SNDA.US,D,20160223,000000,242.55,242.55,236.1,238.95,12882,0
+SNDA.US,D,20160224,000000,237.15,239.85,234.6,238.8,16495,0
+SNDA.US,D,20160225,000000,239.7,241.5,232.42,237.75,25044,0
+SNDA.US,D,20160226,000000,243.9,256.5,238.2,248.7,44061,0
+SNDA.US,D,20160229,000000,247.2,256.5,244.65,256.2,28304,0
+SNDA.US,D,20160301,000000,254.85,260.25,251.7,259.8,23938,0
+SNDA.US,D,20160302,000000,258.45,261.45,252.9,254.55,20014,0
+SNDA.US,D,20160303,000000,254.4,268.35,253.35,266.25,15331,0
+SNDA.US,D,20160304,000000,265.2,273.3,263.25,266.85,16225,0
+SNDA.US,D,20160307,000000,268.2,278.25,267,277.35,12416,0
+SNDA.US,D,20160308,000000,276.15,278.37,260.1,260.7,15161,0
+SNDA.US,D,20160309,000000,261.3,266.4,257.7,265.5,8862,0
+SNDA.US,D,20160310,000000,267.15,268.9,252.75,255.45,9918,0
+SNDA.US,D,20160311,000000,258.75,272.7,256.65,271.8,10274,0
+SNDA.US,D,20160314,000000,271.8,275.85,268.8,273,9286,0
+SNDA.US,D,20160315,000000,270.3,272.85,258.22,260.25,10351,0
+SNDA.US,D,20160316,000000,258.75,270.15,257.25,268.5,13091,0
+SNDA.US,D,20160317,000000,268.65,274.95,264.15,273.15,14575,0
+SNDA.US,D,20160318,000000,274.95,279.9,271.72,274.95,22400,0
+SNDA.US,D,20160321,000000,274.35,276.3,255.75,262.95,21605,0
+SNDA.US,D,20160322,000000,260.55,262.8,258,262.2,12754,0
+SNDA.US,D,20160323,000000,262.2,270.75,259.65,262.65,13861,0
+SNDA.US,D,20160324,000000,261.75,265.35,259.5,262.05,13672,0
+SNDA.US,D,20160328,000000,264.45,272.55,259.5,269.7,16735,0
+SNDA.US,D,20160329,000000,268.2,279.15,262.8,278.55,16153,0
+SNDA.US,D,20160330,000000,280.05,281.25,274.05,275.55,13718,0
+SNDA.US,D,20160331,000000,274.95,279.3,273,277.8,9319,0
+SNDA.US,D,20160401,000000,274.8,277.05,269.7,276.3,12431,0
+SNDA.US,D,20160404,000000,277.05,279.6,274.2,275.1,7900,0
+SNDA.US,D,20160405,000000,272.25,274.57,268.35,269.1,10221,0
+SNDA.US,D,20160406,000000,269.4,274.35,265.2,273.6,4760,0
+SNDA.US,D,20160407,000000,271.65,275.55,269.25,270.9,8245,0
+SNDA.US,D,20160408,000000,273.75,281.4,268.8,272.1,14120,0
+SNDA.US,D,20160411,000000,273.45,276.19,268.65,273.3,7684,0
+SNDA.US,D,20160412,000000,273,291,271.2,288.9,17429,0
+SNDA.US,D,20160413,000000,289.8,297.45,287.4,297.3,10613,0
+SNDA.US,D,20160414,000000,297.75,299.25,294.6,296.25,7752,0
+SNDA.US,D,20160415,000000,295.5,301.95,294,299.85,11700,0
+SNDA.US,D,20160418,000000,297.3,298.95,295.65,298.8,3976,0
+SNDA.US,D,20160419,000000,300.45,301.95,294,297.45,4683,0
+SNDA.US,D,20160420,000000,297.6,306,296.55,303.15,5501,0
+SNDA.US,D,20160421,000000,304.35,310.2,301.12,304.5,5827,0
+SNDA.US,D,20160422,000000,304.95,311.55,304.95,310.2,6879,0
+SNDA.US,D,20160425,000000,310.35,310.35,302.7,308.55,11076,0
+SNDA.US,D,20160426,000000,309.45,309.9,301.35,305.55,13980,0
+SNDA.US,D,20160427,000000,304.65,309.3,301.2,303.75,6499,0
+SNDA.US,D,20160428,000000,303.15,312.75,303.15,305.55,6471,0
+SNDA.US,D,20160429,000000,305.25,309.6,294.45,300.9,7048,0
+SNDA.US,D,20160502,000000,303,303,296.55,300.9,10327,0
+SNDA.US,D,20160503,000000,297.6,304.2,295.65,303.15,10626,0
+SNDA.US,D,20160504,000000,285.9,308.7,285.9,304.8,24975,0
+SNDA.US,D,20160505,000000,307.2,310.95,301.8,303,19330,0
+SNDA.US,D,20160506,000000,300.75,308.85,296.4,297.75,11703,0
+SNDA.US,D,20160509,000000,296.55,302.85,294.9,298.35,11535,0
+SNDA.US,D,20160510,000000,300.75,300.75,294.9,295.95,5699,0
+SNDA.US,D,20160511,000000,295.95,299.7,291.45,291.75,4595,0
+SNDA.US,D,20160512,000000,294,294.3,280.05,283.35,12982,0
+SNDA.US,D,20160513,000000,282,286.5,279.45,281.85,7428,0
+SNDA.US,D,20160516,000000,281.85,286.65,280.65,281.55,9404,0
+SNDA.US,D,20160517,000000,281.55,285,272.7,276.15,11430,0
+SNDA.US,D,20160518,000000,276,280.2,270.15,272.1,10185,0
+SNDA.US,D,20160519,000000,270.6,275.7,264.3,273.75,11526,0
+SNDA.US,D,20160520,000000,273.9,276.9,270.13,276.6,9170,0
+SNDA.US,D,20160523,000000,276,278.1,273.15,274.05,9530,0
+SNDA.US,D,20160524,000000,275.25,281.7,273.3,279.75,11465,0
+SNDA.US,D,20160525,000000,280.95,286.05,277.2,277.5,12106,0
+SNDA.US,D,20160526,000000,277.8,277.8,272.25,272.55,6342,0
+SNDA.US,D,20160527,000000,272.25,274.8,269.1,270.3,8574,0
+SNDA.US,D,20160531,000000,271.35,274.8,267.9,274.35,9512,0
+SNDA.US,D,20160601,000000,271.95,281.85,271.2,279.15,11536,0
+SNDA.US,D,20160602,000000,277.35,281.55,277.05,281.25,5544,0
+SNDA.US,D,20160603,000000,281.85,282.3,274.65,275.25,5268,0
+SNDA.US,D,20160606,000000,274.8,285.3,274.8,283.2,9808,0
+SNDA.US,D,20160607,000000,283.5,286.8,281.4,284.7,14868,0
+SNDA.US,D,20160608,000000,284.55,291.3,283.95,288.75,15723,0
+SNDA.US,D,20160609,000000,287.85,289.05,280.5,280.8,5904,0
+SNDA.US,D,20160610,000000,278.1,278.84,265.65,270.15,28866,0
+SNDA.US,D,20160613,000000,267.6,271.5,263.1,266.1,15986,0
+SNDA.US,D,20160614,000000,264.75,270,263.32,266.25,10922,0
+SNDA.US,D,20160615,000000,267.15,271.35,265.35,265.5,8575,0
+SNDA.US,D,20160616,000000,264.45,267.3,259.95,265.95,9057,0
+SNDA.US,D,20160617,000000,266.7,270.3,263.4,263.4,23556,0
+SNDA.US,D,20160620,000000,265.35,271.5,265.35,266.55,6957,0
+SNDA.US,D,20160621,000000,268.35,269.1,263.1,266.7,7816,0
+SNDA.US,D,20160622,000000,267.75,269.25,259.5,261.6,13185,0
+SNDA.US,D,20160623,000000,265.2,268.2,262.05,265.65,6258,0
+SNDA.US,D,20160624,000000,255.75,258.75,250.8,253.95,23302,0
+SNDA.US,D,20160627,000000,251.25,251.25,238.35,242.25,16804,0
+SNDA.US,D,20160628,000000,244.95,252.9,244.95,249.15,10953,0
+SNDA.US,D,20160629,000000,252.3,258.15,251.4,257.7,12721,0
+SNDA.US,D,20160630,000000,258.75,265.5,255.37,265.05,14317,0
+SNDA.US,D,20160701,000000,266.25,268.8,264.3,266.55,6044,0
+SNDA.US,D,20160705,000000,265.65,265.65,258.84,260.25,8309,0
+SNDA.US,D,20160706,000000,258.15,263.1,257.55,262.2,8341,0
+SNDA.US,D,20160707,000000,262.05,267.9,262.05,265.35,12020,0
+SNDA.US,D,20160708,000000,267.9,280.5,267.9,279.6,26661,0
+SNDA.US,D,20160711,000000,282,292.2,280.05,289.35,15195,0
+SNDA.US,D,20160712,000000,292.35,294.15,289.35,292.5,12714,0
+SNDA.US,D,20160713,000000,294.75,298.8,287.85,289.5,15498,0
+SNDA.US,D,20160714,000000,291.75,291.75,284.7,288,6713,0
+SNDA.US,D,20160715,000000,290.25,291.15,287.51,288.6,6314,0
+SNDA.US,D,20160718,000000,288.3,290.7,285.9,289.95,6592,0
+SNDA.US,D,20160719,000000,288.75,289.8,285.15,288.6,7338,0
+SNDA.US,D,20160720,000000,288.15,292.8,285.6,291.9,13692,0
+SNDA.US,D,20160721,000000,289.8,294,287.7,289.95,5280,0
+SNDA.US,D,20160722,000000,290.25,294.6,288.6,294,6702,0
+SNDA.US,D,20160725,000000,293.1,296.4,288.15,292.95,6900,0
+SNDA.US,D,20160726,000000,293.55,297.39,292.35,294.45,8017,0
+SNDA.US,D,20160727,000000,295.8,295.8,289.8,291.9,6540,0
+SNDA.US,D,20160728,000000,291.6,292.5,288.9,290.7,8476,0
+SNDA.US,D,20160729,000000,289.65,294.6,287.1,292.2,11750,0
+SNDA.US,D,20160801,000000,291.75,294.15,287.7,292.95,9622,0
+SNDA.US,D,20160802,000000,293.55,294.45,284.55,286.2,9815,0
+SNDA.US,D,20160803,000000,276.75,277.2,251.25,255.3,77871,0
+SNDA.US,D,20160804,000000,254.55,254.55,244.8,247.65,31851,0
+SNDA.US,D,20160805,000000,248.55,258.45,247.35,253.5,21453,0
+SNDA.US,D,20160808,000000,252.75,262.2,252,260.85,17844,0
+SNDA.US,D,20160809,000000,261.6,263.55,257.7,258.9,13756,0
+SNDA.US,D,20160810,000000,258.45,259.5,250.5,250.8,10896,0
+SNDA.US,D,20160811,000000,251.1,251.7,244.8,244.8,10896,0
+SNDA.US,D,20160812,000000,243.3,246.15,241.65,244.65,14312,0
+SNDA.US,D,20160815,000000,246.75,246.75,242.17,244.95,24593,0
+SNDA.US,D,20160816,000000,245.55,245.55,236.4,240,17481,0
+SNDA.US,D,20160817,000000,240.15,240.45,235.5,238.65,14342,0
+SNDA.US,D,20160818,000000,239.55,244.05,239.4,241.8,12570,0
+SNDA.US,D,20160819,000000,240.15,245.1,237.75,244.2,15098,0
+SNDA.US,D,20160822,000000,244.65,252.6,241.2,250.5,21153,0
+SNDA.US,D,20160823,000000,250.5,260.55,250.05,255.3,13846,0
+SNDA.US,D,20160824,000000,255.6,259.8,254.7,255.6,18370,0
+SNDA.US,D,20160825,000000,255.45,256.95,252.45,255.3,12563,0
+SNDA.US,D,20160826,000000,254.7,257.25,252.22,253.8,9964,0
+SNDA.US,D,20160829,000000,254.7,259.8,253.8,258.45,5749,0
+SNDA.US,D,20160830,000000,258.9,264,258.9,261.75,8024,0
+SNDA.US,D,20160831,000000,262.35,263.7,256.35,257.85,30436,0
+SNDA.US,D,20160901,000000,258.3,258.9,250.5,254.55,17417,0
+SNDA.US,D,20160902,000000,255,264.3,253.2,262.5,30943,0
+SNDA.US,D,20160906,000000,262.95,264.9,258.3,261.45,18209,0
+SNDA.US,D,20160907,000000,260.7,266.25,260.7,264.75,18419,0
+SNDA.US,D,20160908,000000,264.9,268.8,263.1,265.35,10585,0
+SNDA.US,D,20160909,000000,262.35,263.55,255.75,259.35,30422,0
+SNDA.US,D,20160912,000000,258,265.05,255.9,261,17373,0
+SNDA.US,D,20160913,000000,258.3,259.2,251.55,253.2,15998,0
+SNDA.US,D,20160914,000000,254.25,255.9,250.35,254.1,11023,0
+SNDA.US,D,20160915,000000,253.65,258,252.75,255.9,8227,0
+SNDA.US,D,20160916,000000,255.6,256.5,252.9,256.2,27328,0
+SNDA.US,D,20160919,000000,257.25,259.65,254.4,256.2,15662,0
+SNDA.US,D,20160920,000000,256.2,256.2,251.7,254.4,16344,0
+SNDA.US,D,20160921,000000,255.45,260.25,252.3,259.65,16022,0
+SNDA.US,D,20160922,000000,260.85,262.65,259.05,259.5,14993,0
+SNDA.US,D,20160923,000000,258.15,261.75,255.15,256.05,10678,0
+SNDA.US,D,20160926,000000,254.85,255.6,249.6,250.8,27122,0
+SNDA.US,D,20160927,000000,249.9,252.3,247.2,249.75,14272,0
+SNDA.US,D,20160928,000000,251.1,254.74,251.1,252.9,18924,0
+SNDA.US,D,20160929,000000,252.45,253.35,248.85,249.6,11930,0
+SNDA.US,D,20160930,000000,249.9,252.6,245.85,252,36696,0
+SNDA.US,D,20161003,000000,251.7,252.75,247.8,251.25,23591,0
+SNDA.US,D,20161004,000000,251.25,254.4,248.55,249,16185,0
+SNDA.US,D,20161005,000000,249.9,250.35,247.5,247.8,9835,0
+SNDA.US,D,20161006,000000,247.5,250.2,243.75,245.85,29612,0
+SNDA.US,D,20161007,000000,245.4,248.1,244.05,246,28612,0
+SNDA.US,D,20161010,000000,245.7,252.3,245.7,251.1,20844,0
+SNDA.US,D,20161011,000000,250.5,250.5,243.75,244.35,31152,0
+SNDA.US,D,20161012,000000,243.3,245.85,239.77,240,12207,0
+SNDA.US,D,20161013,000000,237.15,243.45,237.15,240.75,14074,0
+SNDA.US,D,20161014,000000,241.8,242.1,239.4,240,20007,0
+SNDA.US,D,20161017,000000,240.3,243.9,239.55,241.35,10799,0
+SNDA.US,D,20161018,000000,244.2,246.22,241.5,242.55,31676,0
+SNDA.US,D,20161019,000000,242.55,247.2,239.55,243.45,29394,0
+SNDA.US,D,20161020,000000,242.4,248.25,242.4,245.1,16384,0
+SNDA.US,D,20161021,000000,243.45,243.45,237.9,239.1,19392,0
+SNDA.US,D,20161024,000000,241.05,244.35,239.1,242.1,11748,0
+SNDA.US,D,20161025,000000,240.6,241.65,239.55,241.5,14406,0
+SNDA.US,D,20161026,000000,240.75,242.4,236.85,238.8,28444,0
+SNDA.US,D,20161027,000000,240.6,240.6,236.25,238.2,27612,0
+SNDA.US,D,20161028,000000,237.75,240.6,235.65,237,26297,0
+SNDA.US,D,20161031,000000,237.45,239.85,236.25,239.55,25628,0
+SNDA.US,D,20161101,000000,238.8,238.8,216.45,219.3,57953,0
+SNDA.US,D,20161102,000000,205.5,210.15,189.75,196.65,122441,0
+SNDA.US,D,20161103,000000,194.1,197.1,190.95,193.8,60906,0
+SNDA.US,D,20161104,000000,194.55,196.2,190.2,193.05,102505,0
+SNDA.US,D,20161107,000000,197.7,203.1,195.3,199.95,104714,0
+SNDA.US,D,20161108,000000,197.4,213.45,197.25,211.8,60700,0
+SNDA.US,D,20161109,000000,209.1,215.7,203.25,215.4,44453,0
+SNDA.US,D,20161110,000000,218.25,221.4,213,214.35,24477,0
+SNDA.US,D,20161111,000000,214.5,222.15,213.6,220.95,30268,0
+SNDA.US,D,20161114,000000,223.35,229.2,221.85,226.35,26193,0
+SNDA.US,D,20161115,000000,226.05,232.5,224.1,224.4,57187,0
+SNDA.US,D,20161116,000000,223.95,223.95,217.35,222.6,19945,0
+SNDA.US,D,20161117,000000,225,230.55,224.32,228.3,32092,0
+SNDA.US,D,20161118,000000,228.9,235.35,226.35,230.85,26764,0
+SNDA.US,D,20161121,000000,232.65,236.62,228.45,231,21514,0
+SNDA.US,D,20161122,000000,233.25,234.3,230.1,233.1,26031,0
+SNDA.US,D,20161123,000000,234,235.05,231.6,235.05,16519,0
+SNDA.US,D,20161125,000000,234.9,240.6,232.8,238.35,10730,0
+SNDA.US,D,20161128,000000,237.15,237.15,224.7,232.5,37973,0
+SNDA.US,D,20161129,000000,233.85,244.5,233.4,234.6,68195,0
+SNDA.US,D,20161130,000000,238.05,239.4,230.55,233.7,18822,0
+SNDA.US,D,20161201,000000,234.9,237,228.6,231.15,23766,0
+SNDA.US,D,20161202,000000,231.15,240.75,228.75,232.65,22810,0
+SNDA.US,D,20161205,000000,236.1,237.6,234,235.95,24676,0
+SNDA.US,D,20161206,000000,237.15,242.1,235.95,240.45,15563,0
+SNDA.US,D,20161207,000000,241.2,247.05,240,242.85,18432,0
+SNDA.US,D,20161208,000000,243.3,250.05,241.65,249.3,23022,0
+SNDA.US,D,20161209,000000,250.95,259.2,250,254.85,16822,0
+SNDA.US,D,20161212,000000,253.5,257.1,249.22,250.05,15587,0
+SNDA.US,D,20161213,000000,252,256.65,249.15,252.75,20258,0
+SNDA.US,D,20161214,000000,251.4,251.4,241.8,243.6,17270,0
+SNDA.US,D,20161215,000000,244.95,251.25,242.1,249.45,19237,0
+SNDA.US,D,20161216,000000,250.35,256.35,249.9,252,30472,0
+SNDA.US,D,20161219,000000,252,260.1,252,259.65,18303,0
+SNDA.US,D,20161220,000000,261.6,268.35,258.75,260.7,17432,0
+SNDA.US,D,20161221,000000,260.85,263.4,254.7,254.7,15001,0
+SNDA.US,D,20161222,000000,250.5,253.05,241.35,242.1,18835,0
+SNDA.US,D,20161223,000000,242.25,246.79,240.45,244.5,15073,0
+SNDA.US,D,20161227,000000,245.25,247.8,243.58,244.8,8735,0
+SNDA.US,D,20161228,000000,244.5,245.55,238.35,241.95,11304,0
+SNDA.US,D,20161229,000000,242.1,246.97,241.35,244.5,13636,0
+SNDA.US,D,20161230,000000,244.65,244.65,237.97,240.75,11941,0
+SNDA.US,D,20170103,000000,243.6,243.6,238.95,242.85,11984,0
+SNDA.US,D,20170104,000000,242.55,250.95,242.55,247.35,9321,0
+SNDA.US,D,20170105,000000,247.35,248.47,242.55,246,10220,0
+SNDA.US,D,20170106,000000,244.8,246.45,240.3,240.45,7284,0
+SNDA.US,D,20170109,000000,240.6,242.25,237.47,239.7,10494,0
+SNDA.US,D,20170110,000000,239.7,264.9,238.65,261.75,38093,0
+SNDA.US,D,20170111,000000,262.2,264.3,257.85,262.95,13290,0
+SNDA.US,D,20170112,000000,262.2,264.15,256.65,258.9,9455,0
+SNDA.US,D,20170113,000000,259.8,264,255.9,256.2,43717,0
+SNDA.US,D,20170117,000000,255.3,256.35,252.6,252.75,14918,0
+SNDA.US,D,20170118,000000,253.65,253.95,246.3,253.5,26200,0
+SNDA.US,D,20170119,000000,254.25,254.55,248.4,254.25,12124,0
+SNDA.US,D,20170120,000000,255.45,257.7,253.35,254.1,32247,0
+SNDA.US,D,20170123,000000,253.95,256.35,251.17,255.9,9954,0
+SNDA.US,D,20170124,000000,256.5,260.55,254.1,258.9,12381,0
+SNDA.US,D,20170125,000000,261.6,263.7,256.5,257.55,8565,0
+SNDA.US,D,20170126,000000,257.85,258.45,255.3,257.7,7911,0
+SNDA.US,D,20170127,000000,256.95,257.55,253.05,253.95,10508,0
+SNDA.US,D,20170130,000000,251.4,251.4,242.4,246.3,9907,0
+SNDA.US,D,20170131,000000,245.85,250.5,244.95,250.05,12492,0
+SNDA.US,D,20170201,000000,251.7,259.2,250.05,251.4,12255,0
+SNDA.US,D,20170202,000000,250.05,256.06,250.05,250.5,14436,0
+SNDA.US,D,20170203,000000,251.85,253.2,249.45,251.1,10607,0
+SNDA.US,D,20170206,000000,250.95,252.75,248.1,249,7909,0
+SNDA.US,D,20170207,000000,249.75,251.1,245.4,248.25,10298,0
+SNDA.US,D,20170208,000000,246.9,246.9,241.2,244.05,8810,0
+SNDA.US,D,20170209,000000,244.65,250.35,241.8,249.9,12806,0
+SNDA.US,D,20170210,000000,252.45,257.1,249.3,255.75,13164,0
+SNDA.US,D,20170213,000000,258,261.45,245.25,249.15,17042,0
+SNDA.US,D,20170214,000000,246.15,253.35,246.15,250.65,18818,0
+SNDA.US,D,20170215,000000,249,261.45,248.25,261,14058,0
+SNDA.US,D,20170216,000000,261.15,262.5,256.95,257.85,15101,0
+SNDA.US,D,20170217,000000,257.4,258.75,255.15,255.9,11079,0
+SNDA.US,D,20170221,000000,255.15,260.4,255.15,260.4,13214,0
+SNDA.US,D,20170222,000000,258.9,259.5,254.1,254.55,8457,0
+SNDA.US,D,20170223,000000,254.7,255.9,250.05,250.35,9104,0
+SNDA.US,D,20170224,000000,248.55,252.9,247.8,252.6,11478,0
+SNDA.US,D,20170227,000000,251.25,259.95,251.1,259.5,9502,0
+SNDA.US,D,20170228,000000,259.95,259.95,250.65,252,14169,0
+SNDA.US,D,20170301,000000,242.25,246.75,217.8,228.9,97464,0
+SNDA.US,D,20170302,000000,226.95,229.8,224.92,227.1,38351,0
+SNDA.US,D,20170303,000000,227.25,234.6,225.45,227.7,50962,0
+SNDA.US,D,20170306,000000,225.6,230.4,223.65,223.95,28160,0
+SNDA.US,D,20170307,000000,222.9,223.65,218.25,218.55,27220,0
+SNDA.US,D,20170308,000000,218.7,222,216.75,218.4,17626,0
+SNDA.US,D,20170309,000000,219.15,222.3,214.35,216.75,17826,0
+SNDA.US,D,20170310,000000,217.8,217.8,211.65,215.1,15351,0
+SNDA.US,D,20170313,000000,214.2,215.7,208.5,210.75,14706,0
+SNDA.US,D,20170314,000000,209.4,210.45,207.6,208.65,18568,0
+SNDA.US,D,20170315,000000,209.25,212.92,205.5,212.4,36300,0
+SNDA.US,D,20170316,000000,213,213.45,209.85,211.8,22985,0
+SNDA.US,D,20170317,000000,211.35,211.8,207.15,209.55,28641,0
+SNDA.US,D,20170320,000000,209.1,209.25,206.4,207,13718,0
+SNDA.US,D,20170321,000000,207.75,209.02,200.85,202.65,31795,0
+SNDA.US,D,20170322,000000,203.4,203.4,198,200.1,23586,0
+SNDA.US,D,20170323,000000,199.5,201.45,198.3,200.7,26401,0
+SNDA.US,D,20170324,000000,198.45,201.45,196.35,199.65,22187,0
+SNDA.US,D,20170327,000000,197.7,204.9,197.7,201.6,36725,0
+SNDA.US,D,20170328,000000,200.85,203.85,196.95,203.55,19824,0
+SNDA.US,D,20170329,000000,204,209.02,202.95,207.6,18704,0
+SNDA.US,D,20170330,000000,207.75,209.1,205.8,206.1,13221,0
+SNDA.US,D,20170331,000000,206.7,214.05,206.7,210.9,31852,0
+SNDA.US,D,20170403,000000,211.95,213.15,204.15,206.25,18174,0
+SNDA.US,D,20170404,000000,205.05,207,201.45,205.8,14410,0
+SNDA.US,D,20170405,000000,207.3,208.8,204.75,207.45,17162,0
+SNDA.US,D,20170406,000000,207.15,210.75,202.8,210,12163,0
+SNDA.US,D,20170407,000000,209.1,210.22,206.25,208.5,16507,0
+SNDA.US,D,20170410,000000,208.35,212.55,204,210.6,13522,0
+SNDA.US,D,20170411,000000,209.1,211.2,207.45,209.4,11859,0
+SNDA.US,D,20170412,000000,208.95,209.4,205.05,207.15,10884,0
+SNDA.US,D,20170413,000000,206.1,207,201.9,202.95,18532,0
+SNDA.US,D,20170417,000000,203.85,204.9,198.3,204,23907,0
+SNDA.US,D,20170418,000000,202.8,206.7,200.7,206.4,15986,0
+SNDA.US,D,20170419,000000,207.9,210.75,207.3,210.6,20991,0
+SNDA.US,D,20170420,000000,212.1,215.4,207.45,213.75,21334,0
+SNDA.US,D,20170421,000000,213.15,215.7,210,212.55,19464,0
+SNDA.US,D,20170424,000000,215.55,215.55,210.3,210.75,15036,0
+SNDA.US,D,20170425,000000,212.55,213.9,210.45,211.2,21290,0
+SNDA.US,D,20170426,000000,211.2,215.77,210.6,214.2,39858,0
+SNDA.US,D,20170427,000000,214.95,216.45,211.35,213.15,14437,0
+SNDA.US,D,20170428,000000,213.3,213.45,209.25,209.55,28894,0
+SNDA.US,D,20170501,000000,209.85,214.35,209.25,213.45,24434,0
+SNDA.US,D,20170502,000000,214.5,221.85,212.25,219.45,56151,0
+SNDA.US,D,20170503,000000,221.55,233.4,211.95,213.9,45085,0
+SNDA.US,D,20170504,000000,213.15,213.15,204,208.65,39821,0
+SNDA.US,D,20170505,000000,209.25,210.15,205.5,207.75,27008,0
+SNDA.US,D,20170508,000000,207,208.95,202.05,207.75,49942,0
+SNDA.US,D,20170509,000000,208.65,209.77,204.15,204.45,25639,0
+SNDA.US,D,20170510,000000,203.1,212.7,200.21,212.25,35428,0
+SNDA.US,D,20170511,000000,211.05,212.1,204.6,211.5,12757,0
+SNDA.US,D,20170512,000000,210.45,215.25,207.75,210,13236,0
+SNDA.US,D,20170515,000000,210.75,212.55,205.8,206.7,11917,0
+SNDA.US,D,20170516,000000,206.25,206.25,200.55,201.6,27030,0
+SNDA.US,D,20170517,000000,198.15,208.35,198.15,206.7,29564,0
+SNDA.US,D,20170518,000000,206.1,209.7,205.05,208.65,25250,0
+SNDA.US,D,20170519,000000,208.8,216.75,208.8,213.15,21533,0
+SNDA.US,D,20170522,000000,213.6,215.85,212.25,215.1,20271,0
+SNDA.US,D,20170523,000000,215.4,216.6,211.95,216.6,24748,0
+SNDA.US,D,20170524,000000,216.6,220.65,215.25,219.9,23629,0
+SNDA.US,D,20170525,000000,220.8,222.75,219.3,220.35,22108,0
+SNDA.US,D,20170526,000000,219.6,220.35,216.9,218.55,24761,0
+SNDA.US,D,20170530,000000,218.7,218.7,209.1,210.15,35026,0
+SNDA.US,D,20170531,000000,210,212.4,204.9,207.6,38550,0
+SNDA.US,D,20170601,000000,207.45,212.55,206.7,211.8,30965,0
+SNDA.US,D,20170602,000000,212.1,217.5,212.1,215.25,14187,0
+SNDA.US,D,20170605,000000,214.5,215.85,210.45,211.5,14243,0
+SNDA.US,D,20170606,000000,210.15,215.55,207.15,213.75,29954,0
+SNDA.US,D,20170607,000000,213.9,215.55,208.35,210.75,14994,0
+SNDA.US,D,20170608,000000,211.65,213.6,209.7,211.5,13759,0
+SNDA.US,D,20170609,000000,210.75,216.75,210.15,214.95,38722,0
+SNDA.US,D,20170612,000000,215.1,228.45,215.1,227.4,70169,0
+SNDA.US,D,20170613,000000,229.5,232.95,225,225.6,24617,0
+SNDA.US,D,20170614,000000,229.05,238.05,229.05,236.85,33005,0
+SNDA.US,D,20170615,000000,234.75,236.85,233.1,233.85,22365,0
+SNDA.US,D,20170616,000000,233.4,234.75,229.8,234.6,30332,0
+SNDA.US,D,20170619,000000,236.1,238.5,232.5,235.95,32739,0
+SNDA.US,D,20170620,000000,235.8,240.6,234.75,237.6,14534,0
+SNDA.US,D,20170621,000000,238.95,241.2,235.2,235.65,10636,0
+SNDA.US,D,20170622,000000,235.65,240.6,235.65,239.1,15167,0
+SNDA.US,D,20170623,000000,239.1,240.6,234.45,235.65,45833,0
+SNDA.US,D,20170626,000000,236.25,237.15,233.85,236.1,25321,0
+SNDA.US,D,20170627,000000,235.95,236.55,228.45,228.9,14240,0
+SNDA.US,D,20170628,000000,229.5,233.55,227.55,232.05,11883,0
+SNDA.US,D,20170629,000000,231.9,233.7,226.95,229.95,12780,0
+SNDA.US,D,20170630,000000,229.95,229.95,227.1,228.15,13213,0
+SNDA.US,D,20170703,000000,228.45,229.5,223.05,228,6007,0
+SNDA.US,D,20170705,000000,228,228.6,222.67,224.85,21994,0
+SNDA.US,D,20170706,000000,224.85,227.1,218.4,220.65,29864,0
+SNDA.US,D,20170707,000000,222.3,225.07,219,222.45,21592,0
+SNDA.US,D,20170710,000000,222.9,226.2,219.15,221.25,23192,0
+SNDA.US,D,20170711,000000,221.4,221.7,214.65,219.15,14576,0
+SNDA.US,D,20170712,000000,220.05,224.4,220.05,222.9,9999,0
+SNDA.US,D,20170713,000000,222.75,224.1,219.45,220.2,12393,0
+SNDA.US,D,20170714,000000,219.45,222.75,215.77,218.25,16474,0
+SNDA.US,D,20170717,000000,217.8,218.7,213.3,216.75,14857,0
+SNDA.US,D,20170718,000000,216.6,217.95,213.97,217.05,13051,0
+SNDA.US,D,20170719,000000,217.05,220.95,216,219.15,16151,0
+SNDA.US,D,20170720,000000,219.75,219.9,216,217.35,14931,0
+SNDA.US,D,20170721,000000,218.7,218.85,214.05,218.7,20093,0
+SNDA.US,D,20170724,000000,219.3,221.25,215.85,220.05,19220,0
+SNDA.US,D,20170725,000000,220.5,224.7,217.05,224.4,21584,0
+SNDA.US,D,20170726,000000,223.8,226.2,217.35,223.65,32564,0
+SNDA.US,D,20170727,000000,223.2,223.2,214.65,216.15,27334,0
+SNDA.US,D,20170728,000000,216,216.75,211.05,214.05,15824,0
+SNDA.US,D,20170731,000000,214.05,214.05,204.3,207,17746,0
+SNDA.US,D,20170801,000000,207.9,207.9,198.15,198.75,41466,0
+SNDA.US,D,20170802,000000,189,201.37,187.51,195.3,44115,0
+SNDA.US,D,20170803,000000,194.7,197.7,192.67,194.4,33493,0
+SNDA.US,D,20170804,000000,195.75,198,194.1,196.8,13990,0
+SNDA.US,D,20170807,000000,196.35,196.95,189,189.45,31023,0
+SNDA.US,D,20170808,000000,189.6,195.39,188.7,189.3,19666,0
+SNDA.US,D,20170809,000000,188.55,188.7,183.75,186.9,18929,0
+SNDA.US,D,20170810,000000,185.4,187.5,180.6,181.8,19863,0
+SNDA.US,D,20170811,000000,180.15,183.15,176.7,182.25,18848,0
+SNDA.US,D,20170814,000000,182.85,184.35,180.9,183,15557,0
+SNDA.US,D,20170815,000000,183.9,183.9,180.6,181.05,26233,0
+SNDA.US,D,20170816,000000,181.2,182.85,177.3,179.25,50419,0
+SNDA.US,D,20170817,000000,179.4,180.45,176.85,177.45,37873,0
+SNDA.US,D,20170818,000000,176.4,179.85,176.1,177.75,30160,0
+SNDA.US,D,20170821,000000,177.6,181.53,176.7,180.15,29965,0
+SNDA.US,D,20170822,000000,181.65,183.52,180.45,182.1,25826,0
+SNDA.US,D,20170823,000000,180.75,180.75,176.1,179.4,23136,0
+SNDA.US,D,20170824,000000,179.7,182.7,178.05,178.2,19999,0
+SNDA.US,D,20170825,000000,178.95,179.7,176.4,178.35,29659,0
+SNDA.US,D,20170828,000000,179.25,180,176.85,177.45,25032,0
+SNDA.US,D,20170829,000000,175.65,178.2,174.9,177.6,23410,0
+SNDA.US,D,20170830,000000,177.75,181.5,176.1,181.35,16887,0
+SNDA.US,D,20170831,000000,182.25,188.1,181.8,186.45,29545,0
+SNDA.US,D,20170901,000000,187.35,189.3,184.95,187.95,36454,0
+SNDA.US,D,20170905,000000,187.35,192.6,187.35,191.55,15246,0
+SNDA.US,D,20170906,000000,191.7,193.05,188.25,188.4,20098,0
+SNDA.US,D,20170907,000000,188.55,189.9,186.75,186.75,18376,0
+SNDA.US,D,20170908,000000,186.6,186.75,182.17,184.05,11469,0
+SNDA.US,D,20170911,000000,185.85,186.9,183.75,185.25,15736,0
+SNDA.US,D,20170912,000000,185.25,187.8,184.5,186,9959,0
+SNDA.US,D,20170913,000000,186,188.4,186,187.2,13263,0
+SNDA.US,D,20170914,000000,187.65,191.25,186.6,189.75,10161,0
+SNDA.US,D,20170915,000000,190.05,190.8,187.5,187.8,24612,0
+SNDA.US,D,20170918,000000,188.55,189.6,184.65,184.95,8969,0
+SNDA.US,D,20170919,000000,184.35,184.65,174,178.65,25483,0
+SNDA.US,D,20170920,000000,179.1,182.55,178.29,182.25,11092,0
+SNDA.US,D,20170921,000000,181.65,186.9,180.9,185.85,12000,0
+SNDA.US,D,20170922,000000,185.4,186.04,183.6,183.6,15782,0
+SNDA.US,D,20170925,000000,183.45,185.1,181.35,184.35,11573,0
+SNDA.US,D,20170926,000000,184.8,190.5,184.8,190.35,10841,0
+SNDA.US,D,20170927,000000,191.1,195.75,191.1,192.6,23622,0
+SNDA.US,D,20170928,000000,191.85,193.2,190.8,192.15,18060,0
+SNDA.US,D,20170929,000000,192,193.35,186.9,188.25,24311,0
+SNDA.US,D,20171002,000000,188.7,192,187.35,190.05,19934,0
+SNDA.US,D,20171003,000000,189.9,195.45,189.75,193.8,23218,0
+SNDA.US,D,20171004,000000,194.4,199.65,194.4,198.15,17586,0
+SNDA.US,D,20171005,000000,197.85,203.1,197.85,200.25,11698,0
+SNDA.US,D,20171006,000000,198,201,197.7,200.25,11211,0
+SNDA.US,D,20171009,000000,199.35,199.35,193.65,193.8,13259,0
+SNDA.US,D,20171010,000000,194.25,196.57,192.6,194.25,14240,0
+SNDA.US,D,20171011,000000,193.5,195.6,193.05,193.65,10898,0
+SNDA.US,D,20171012,000000,193.5,193.5,186.75,187.05,20324,0
+SNDA.US,D,20171013,000000,186.15,187.05,181.5,182.1,18495,0
+SNDA.US,D,20171016,000000,181.5,185.55,181.35,183.3,9176,0
+SNDA.US,D,20171017,000000,183.3,188.4,183.3,186.3,8091,0
+SNDA.US,D,20171018,000000,187.05,190.2,186.3,190.05,7724,0
+SNDA.US,D,20171019,000000,190.05,192.75,188.1,192.3,4463,0
+SNDA.US,D,20171020,000000,193.65,195.75,191.25,193.8,11253,0
+SNDA.US,D,20171023,000000,193.95,194.55,190.35,191.7,7721,0
+SNDA.US,D,20171024,000000,191.7,193.05,186.3,190.2,8370,0
+SNDA.US,D,20171025,000000,189.9,190.71,182.7,186,12123,0
+SNDA.US,D,20171026,000000,185.4,189.97,183.45,184.5,11292,0
+SNDA.US,D,20171027,000000,184.65,187.5,183.45,185.55,7703,0
+SNDA.US,D,20171030,000000,184.65,187.12,182.85,186.15,11449,0
+SNDA.US,D,20171031,000000,185.4,204.45,184.35,199.5,43392,0
+SNDA.US,D,20171101,000000,201.3,202.27,192.15,193.35,21237,0
+SNDA.US,D,20171102,000000,207.75,235.35,206.55,231.6,99769,0
+SNDA.US,D,20171103,000000,231.75,232.42,225.45,231,29712,0
+SNDA.US,D,20171106,000000,231.15,240.9,231.15,234.3,22234,0
+SNDA.US,D,20171107,000000,233.7,238.95,226.05,228.15,19080,0
+SNDA.US,D,20171108,000000,227.25,234.15,225.9,230.25,27040,0
+SNDA.US,D,20171109,000000,229.65,240,226.67,232.05,23166,0
+SNDA.US,D,20171110,000000,230.1,237.6,229.65,236.25,10810,0
+SNDA.US,D,20171113,000000,235.35,241.05,235.35,240.15,17734,0
+SNDA.US,D,20171114,000000,239.4,242.4,234.3,239.4,10927,0
+SNDA.US,D,20171115,000000,238.2,240.15,234.15,236.55,10897,0
+SNDA.US,D,20171116,000000,237.6,243.07,236.85,240,11503,0
+SNDA.US,D,20171117,000000,238.5,241.95,237.45,238.95,17096,0
+SNDA.US,D,20171120,000000,240.9,245.1,239.55,244.65,14351,0
+SNDA.US,D,20171121,000000,245.55,247.65,239.7,241.35,15329,0
+SNDA.US,D,20171122,000000,241.8,247.5,241.8,244.35,12712,0
+SNDA.US,D,20171124,000000,246,246,241.95,244.2,3664,0
+SNDA.US,D,20171127,000000,244.05,246,239.1,241.2,13356,0
+SNDA.US,D,20171128,000000,241.65,244.05,237.15,242.25,10794,0
+SNDA.US,D,20171129,000000,242.85,250.35,242.85,247.5,9656,0
+SNDA.US,D,20171130,000000,249,250.8,242.62,243.9,17040,0
+SNDA.US,D,20171201,000000,244.2,244.2,232.8,238.65,15783,0
+SNDA.US,D,20171204,000000,241.35,242.55,232.35,232.8,8613,0
+SNDA.US,D,20171205,000000,232.8,232.8,227.1,229.5,7725,0
+SNDA.US,D,20171206,000000,229.8,230.1,222.75,224.7,7209,0
+SNDA.US,D,20171207,000000,224.7,227.4,223.65,224.55,6404,0
+SNDA.US,D,20171208,000000,225.3,226.65,223.35,223.5,10162,0
+SNDA.US,D,20171211,000000,223.8,224.55,220.65,222,7774,0
+SNDA.US,D,20171212,000000,222.75,230.85,222.62,224.4,15797,0
+SNDA.US,D,20171213,000000,225,228.6,219,219.6,14703,0
+SNDA.US,D,20171214,000000,220.8,221.1,211.8,212.25,9504,0
+SNDA.US,D,20171215,000000,212.7,216.75,211.8,216,17128,0
+SNDA.US,D,20171218,000000,218.1,221.1,216.3,217.35,7981,0
+SNDA.US,D,20171219,000000,217.5,220.35,210.9,211.65,20234,0
+SNDA.US,D,20171220,000000,213.75,213.75,206.25,207.45,17098,0
+SNDA.US,D,20171221,000000,207.45,209.25,206.7,207.9,23833,0
+SNDA.US,D,20171222,000000,207.3,207.45,205.65,206.55,29309,0
+SNDA.US,D,20171226,000000,207.3,207.75,204.45,205.65,12012,0
+SNDA.US,D,20171227,000000,204.9,206.25,204.45,204.6,14771,0
+SNDA.US,D,20171228,000000,205.5,207.6,204.6,206.1,21945,0
+SNDA.US,D,20171229,000000,207.75,207.75,201.15,202.35,33151,0
+SNDA.US,D,20180102,000000,204.3,213.6,202.5,211.05,26794,0
+SNDA.US,D,20180103,000000,211.05,211.65,206.4,208.05,19971,0
+SNDA.US,D,20180104,000000,208.95,209.4,202.95,203.7,10443,0
+SNDA.US,D,20180105,000000,203.7,204.9,193.5,194.85,26902,0
+SNDA.US,D,20180108,000000,195.15,195.15,183.3,184.05,32758,0
+SNDA.US,D,20180109,000000,184.05,184.35,180.15,180.75,29656,0
+SNDA.US,D,20180110,000000,180.45,180.45,176.7,177,23663,0
+SNDA.US,D,20180111,000000,176.55,185.55,175.05,184.8,35846,0
+SNDA.US,D,20180112,000000,185.55,187.87,182.85,186.45,28786,0
+SNDA.US,D,20180116,000000,186.15,189.3,184.35,187.35,19901,0
+SNDA.US,D,20180117,000000,187.8,188.4,180.45,180.6,17100,0
+SNDA.US,D,20180118,000000,179.55,179.55,175.65,176.55,16540,0
+SNDA.US,D,20180119,000000,176.1,178.8,175.2,176.85,14655,0
+SNDA.US,D,20180122,000000,176.7,179.85,175.35,178.2,12808,0
+SNDA.US,D,20180123,000000,178.05,181.5,177.45,180.75,14726,0
+SNDA.US,D,20180124,000000,180.45,182.4,177.6,180.15,14520,0
+SNDA.US,D,20180125,000000,180.75,180.75,176.4,178.5,14270,0
+SNDA.US,D,20180126,000000,179.4,179.7,175.5,177.75,10728,0
+SNDA.US,D,20180129,000000,176.7,178.65,173.85,174.6,11261,0
+SNDA.US,D,20180130,000000,172.5,174.9,169.5,170.25,9733,0
+SNDA.US,D,20180131,000000,170.25,170.85,166.65,169.2,17582,0
+SNDA.US,D,20180201,000000,168.45,169.8,163.5,169.2,16764,0
+SNDA.US,D,20180202,000000,168.3,168.75,164.25,164.4,13601,0
+SNDA.US,D,20180205,000000,163.2,164.55,158.7,159.15,23646,0
+SNDA.US,D,20180206,000000,156.45,164.85,155.25,164.1,22792,0
+SNDA.US,D,20180207,000000,164.55,176.55,162.6,175.05,20948,0
+SNDA.US,D,20180208,000000,175.5,178.35,173.85,173.85,18380,0
+SNDA.US,D,20180209,000000,175.8,175.8,166.05,167.4,19430,0
+SNDA.US,D,20180212,000000,167.25,170.85,165.75,170.4,12925,0
+SNDA.US,D,20180213,000000,169.35,175.05,168.45,174,14444,0
+SNDA.US,D,20180214,000000,172.35,175.2,169.5,170.85,22536,0
+SNDA.US,D,20180215,000000,172.2,174.15,169.2,170.4,34041,0
+SNDA.US,D,20180216,000000,169.5,174,169.5,170.25,12009,0
+SNDA.US,D,20180220,000000,163.8,172.05,163.8,163.8,13411,0
+SNDA.US,D,20180221,000000,163.95,169.05,161.55,166.95,18393,0
+SNDA.US,D,20180222,000000,167.1,168,158.25,162.6,47967,0
+SNDA.US,D,20180223,000000,162.9,168.15,158.25,166.8,26013,0
+SNDA.US,D,20180226,000000,167.4,172.35,163.8,169.2,22526,0
+SNDA.US,D,20180227,000000,169.8,174.75,166.2,168.9,39798,0
+SNDA.US,D,20180228,000000,192.15,201.21,165.45,176.85,41691,0
+SNDA.US,D,20180301,000000,175.35,175.35,166.2,169.5,27467,0
+SNDA.US,D,20180302,000000,168,183.6,168,183,15091,0
+SNDA.US,D,20180305,000000,182.25,186.6,180.6,184.05,13657,0
+SNDA.US,D,20180306,000000,183.75,186.3,179.85,185.7,14039,0
+SNDA.US,D,20180307,000000,184.65,191.85,184.65,190.8,11923,0
+SNDA.US,D,20180308,000000,192.15,193.2,187.65,190.05,11332,0
+SNDA.US,D,20180309,000000,190.35,193.5,186.6,190.35,21679,0
+SNDA.US,D,20180312,000000,190.2,193.35,188.7,190.65,16648,0
+SNDA.US,D,20180313,000000,190.65,191.4,185.55,186.3,13062,0
+SNDA.US,D,20180314,000000,186.75,190.35,185.85,186,16357,0
+SNDA.US,D,20180315,000000,186.9,188.85,183,183.9,9797,0
+SNDA.US,D,20180316,000000,184.05,186.75,182.25,185.25,14738,0
+SNDA.US,D,20180319,000000,184.5,186.6,183,184.95,8280,0
+SNDA.US,D,20180320,000000,184.5,184.5,179.55,182.4,10114,0
+SNDA.US,D,20180321,000000,182.4,183.75,178.05,178.35,13851,0
+SNDA.US,D,20180322,000000,177.3,180,174.9,175.35,19596,0
+SNDA.US,D,20180323,000000,175.05,178.5,169.65,170.25,19683,0
+SNDA.US,D,20180326,000000,172.35,172.35,162.15,164.25,30909,0
+SNDA.US,D,20180327,000000,165.6,168.15,162.3,162.45,23664,0
+SNDA.US,D,20180328,000000,162.45,167.25,160.05,164.7,19098,0
+SNDA.US,D,20180329,000000,165.75,165.75,159.45,161.25,24159,0
+SNDA.US,D,20180402,000000,160.8,163.05,155.1,156,12977,0
+SNDA.US,D,20180403,000000,156,157.95,154.05,157.35,25603,0
+SNDA.US,D,20180404,000000,156,162.3,156,160.65,19004,0
+SNDA.US,D,20180405,000000,161.7,163.2,160.2,162.45,32786,0
+SNDA.US,D,20180406,000000,161.7,161.85,157.5,159.45,15469,0
+SNDA.US,D,20180409,000000,160.5,161.4,157.05,157.8,10637,0
+SNDA.US,D,20180410,000000,159,161.1,157.12,159,25528,0
+SNDA.US,D,20180411,000000,158.25,162.15,158.25,161.55,15875,0
+SNDA.US,D,20180412,000000,162.15,163.05,157.95,159,35794,0
+SNDA.US,D,20180413,000000,159.3,163.5,156.45,160.5,110037,0
+SNDA.US,D,20180416,000000,161.85,167.55,158.1,165.6,87199,0
+SNDA.US,D,20180417,000000,166.95,174.75,166.5,170.55,27813,0
+SNDA.US,D,20180418,000000,170.7,178.65,169.5,174.9,17945,0
+SNDA.US,D,20180419,000000,173.7,178.8,172.05,176.7,13743,0
+SNDA.US,D,20180420,000000,176.55,177.9,174.3,174.75,10444,0
+SNDA.US,D,20180423,000000,174.6,176.85,171.6,175.2,19707,0
+SNDA.US,D,20180424,000000,175.5,177.9,172.95,174.15,8400,0
+SNDA.US,D,20180425,000000,174.15,174.6,171.9,172.8,10189,0
+SNDA.US,D,20180426,000000,172.5,173.85,168,168.75,13372,0
+SNDA.US,D,20180427,000000,168.6,178.95,168.6,177.75,21099,0
+SNDA.US,D,20180430,000000,178.8,178.8,174.9,176.25,8454,0
+SNDA.US,D,20180501,000000,175.95,177,172.48,175.95,12889,0
+SNDA.US,D,20180502,000000,160.8,160.8,137.25,142.95,145808,0
+SNDA.US,D,20180503,000000,142.5,150.45,142.5,149.85,50866,0
+SNDA.US,D,20180504,000000,149.85,151.95,145.8,150.45,25834,0
+SNDA.US,D,20180507,000000,150.6,158.55,150.6,157.65,26004,0
+SNDA.US,D,20180508,000000,158.1,165.9,156.9,163.35,20423,0
+SNDA.US,D,20180509,000000,163.05,165.15,160.05,164.7,14012,0
+SNDA.US,D,20180510,000000,165.45,166.5,159.9,160.35,20512,0
+SNDA.US,D,20180511,000000,160.2,166.2,160.2,164.4,18671,0
+SNDA.US,D,20180514,000000,165,165.6,160.8,161.1,8985,0
+SNDA.US,D,20180515,000000,159.75,160.65,158.25,159.6,11373,0
+SNDA.US,D,20180516,000000,159.6,165,159.3,162.9,16983,0
+SNDA.US,D,20180517,000000,163.35,165,162.75,163.5,10658,0
+SNDA.US,D,20180518,000000,164.4,165.45,161.1,161.4,11034,0
+SNDA.US,D,20180521,000000,161.7,163.35,159.75,162,9429,0
+SNDA.US,D,20180522,000000,162.45,162.45,158.92,159,8400,0
+SNDA.US,D,20180523,000000,159,165.3,158.55,162,21561,0
+SNDA.US,D,20180524,000000,162,162.45,159,161.55,15071,0
+SNDA.US,D,20180525,000000,162,164.7,159.9,161.1,7767,0
+SNDA.US,D,20180529,000000,159.75,162.3,157.5,159.9,9503,0
+SNDA.US,D,20180530,000000,159.9,165.3,159.9,164.7,12832,0
+SNDA.US,D,20180531,000000,165.3,166.35,162.45,163.65,11331,0
+SNDA.US,D,20180601,000000,164.7,168.9,162.6,168.3,15978,0
+SNDA.US,D,20180604,000000,169.05,169.8,163.5,164.7,12211,0
+SNDA.US,D,20180605,000000,164.7,166.8,163.5,165.6,19390,0
+SNDA.US,D,20180606,000000,165.3,167.85,165,166.65,10397,0
+SNDA.US,D,20180607,000000,167.85,169.5,166.27,167.85,11171,0
+SNDA.US,D,20180608,000000,167.4,169.65,167.1,168.15,11496,0
+SNDA.US,D,20180611,000000,168.3,169.95,165.3,166.35,11736,0
+SNDA.US,D,20180612,000000,166.35,170.4,165.15,166.05,13061,0
+SNDA.US,D,20180613,000000,166.95,167.85,165.9,166.35,9613,0
+SNDA.US,D,20180614,000000,166.8,172.65,166.72,168.9,20371,0
+SNDA.US,D,20180615,000000,168.75,173.55,168.37,169.95,22813,0
+SNDA.US,D,20180618,000000,168.9,170.7,166.8,168,8939,0
+SNDA.US,D,20180619,000000,167.7,170.85,167.4,167.55,12353,0
+SNDA.US,D,20180620,000000,168.15,174.3,166.35,174,23058,0
+SNDA.US,D,20180621,000000,174.45,175.93,170.4,171.75,11565,0
+SNDA.US,D,20180622,000000,171.9,173.1,166.5,171.15,19390,0
+SNDA.US,D,20180625,000000,170.85,170.85,165,166.5,15557,0
+SNDA.US,D,20180626,000000,166.95,171.75,165,171.6,11447,0
+SNDA.US,D,20180627,000000,171.9,171.9,166.2,166.5,11324,0
+SNDA.US,D,20180628,000000,165.75,170.1,165.15,166.65,16553,0
+SNDA.US,D,20180629,000000,168.15,168.15,159.75,160.05,16923,0
+SNDA.US,D,20180702,000000,159,159.82,154.65,159.45,11546,0
+SNDA.US,D,20180703,000000,160.35,164.7,159.9,164.25,4960,0
+SNDA.US,D,20180705,000000,164.7,167.4,163.95,167.1,6338,0
+SNDA.US,D,20180706,000000,167.55,170.55,167.25,168.6,6714,0
+SNDA.US,D,20180709,000000,169.2,169.35,165.15,168.15,11087,0
+SNDA.US,D,20180710,000000,168.75,169.8,166.8,167.85,6724,0
+SNDA.US,D,20180711,000000,167.7,168.3,163.95,164.25,15454,0
+SNDA.US,D,20180712,000000,165,166.05,160.05,164.55,10786,0
+SNDA.US,D,20180713,000000,164.55,164.55,159.6,161.4,5612,0
+SNDA.US,D,20180716,000000,161.55,161.55,156.45,157.05,5331,0
+SNDA.US,D,20180717,000000,156.3,157.5,154.5,155.4,6191,0
+SNDA.US,D,20180718,000000,155.25,155.25,150.6,151.05,8583,0
+SNDA.US,D,20180719,000000,151.05,157.2,149.7,151.95,10914,0
+SNDA.US,D,20180720,000000,152.25,152.25,148.8,149.7,15951,0
+SNDA.US,D,20180723,000000,150.3,154.95,148.95,151.95,8768,0
+SNDA.US,D,20180724,000000,152.55,152.55,147.6,148.35,8136,0
+SNDA.US,D,20180725,000000,148.05,150.75,145.5,145.95,11352,0
+SNDA.US,D,20180726,000000,146.25,150.6,144.3,149.7,8220,0
+SNDA.US,D,20180727,000000,149.7,150.15,145.8,147.6,8706,0
+SNDA.US,D,20180730,000000,148.05,148.2,144.6,146.1,8434,0
+SNDA.US,D,20180731,000000,145.2,151.95,145.2,149.85,10494,0
+SNDA.US,D,20180801,000000,120.6,130.65,114.52,115.2,96292,0
+SNDA.US,D,20180802,000000,116.25,116.55,109.35,112.2,60206,0
+SNDA.US,D,20180803,000000,111.45,112.65,107.77,108.75,49345,0
+SNDA.US,D,20180806,000000,108.9,112.2,107.7,110.4,32982,0
+SNDA.US,D,20180807,000000,109.95,115.2,109.05,113.4,22706,0
+SNDA.US,D,20180808,000000,113.85,120.15,113.85,117.6,30281,0
+SNDA.US,D,20180809,000000,117.45,117.45,114.15,115.35,30770,0
+SNDA.US,D,20180810,000000,114.75,115.12,111.3,111.45,28413,0
+SNDA.US,D,20180813,000000,111,111.3,108.45,110.55,29702,0
+SNDA.US,D,20180814,000000,110.7,113.85,110.55,111.3,21473,0
+SNDA.US,D,20180815,000000,110.55,113.55,108.6,112.8,21543,0
+SNDA.US,D,20180816,000000,112.8,115.5,111.15,111.9,31017,0
+SNDA.US,D,20180817,000000,111.45,113.1,109.05,112.8,17637,0
+SNDA.US,D,20180820,000000,112.5,112.5,108.67,109.65,16169,0
+SNDA.US,D,20180821,000000,110.7,115.65,110.25,115.35,28667,0
+SNDA.US,D,20180822,000000,115.5,127.5,114.75,123.6,52921,0
+SNDA.US,D,20180823,000000,122.85,125.85,122.1,125.1,20344,0
+SNDA.US,D,20180824,000000,133.05,136.5,122.55,122.85,31988,0
+SNDA.US,D,20180827,000000,123,126.75,121.2,126.75,35379,0
+SNDA.US,D,20180828,000000,126.45,131.7,126,129,16451,0
+SNDA.US,D,20180829,000000,129.75,131.4,128.4,130.2,11208,0
+SNDA.US,D,20180830,000000,130.35,130.8,126.6,129,25151,0
+SNDA.US,D,20180831,000000,129.15,134.4,129.15,133.05,21626,0
+SNDA.US,D,20180904,000000,132.9,134.4,129.75,130.05,10248,0
+SNDA.US,D,20180905,000000,130.05,131.85,128.55,129.15,11650,0
+SNDA.US,D,20180906,000000,129.15,131.85,128.7,130.5,11675,0
+SNDA.US,D,20180907,000000,130.2,134.85,129.09,133.2,72001,0
+SNDA.US,D,20180910,000000,134.55,139.5,124.05,126,28542,0
+SNDA.US,D,20180911,000000,126,131.55,122.85,131.1,35676,0
+SNDA.US,D,20180912,000000,130.05,135.75,129.75,135,16376,0
+SNDA.US,D,20180913,000000,135.6,138.67,134.1,135.15,24337,0
+SNDA.US,D,20180914,000000,135,135,131.55,134.25,32841,0
+SNDA.US,D,20180917,000000,134.25,136.8,131.55,136.5,22750,0
+SNDA.US,D,20180918,000000,135.75,139.5,133.5,134.25,20071,0
+SNDA.US,D,20180919,000000,134.55,135.6,131.4,132.6,9518,0
+SNDA.US,D,20180920,000000,133.2,136.35,131.77,134.25,64303,0
+SNDA.US,D,20180921,000000,134.1,141.3,134.1,138.3,30406,0
+SNDA.US,D,20180924,000000,137.85,140.55,134.85,139.35,15193,0
+SNDA.US,D,20180925,000000,139.5,141.6,137.7,140.4,8891,0
+SNDA.US,D,20180926,000000,140.7,140.85,134.25,134.4,8742,0
+SNDA.US,D,20180927,000000,134.7,137.25,133.35,134.25,13630,0
+SNDA.US,D,20180928,000000,136.5,142.35,136.05,141.6,31417,0
+SNDA.US,D,20181001,000000,141.9,144.9,139.5,139.95,14496,0
+SNDA.US,D,20181002,000000,140.55,140.55,135.3,136.35,9193,0
+SNDA.US,D,20181003,000000,134.4,135,131.85,133.65,20975,0
+SNDA.US,D,20181004,000000,132.9,133.95,130.5,130.95,12327,0
+SNDA.US,D,20181005,000000,130.35,130.35,127.72,129.9,27114,0
+SNDA.US,D,20181008,000000,129.45,132.9,128.17,131.85,17809,0
+SNDA.US,D,20181009,000000,132.15,139.5,132.15,137.55,22699,0
+SNDA.US,D,20181010,000000,137.55,140.7,133.5,134.1,16271,0
+SNDA.US,D,20181011,000000,133.05,135,129.45,130.35,12753,0
+SNDA.US,D,20181012,000000,132.3,132.3,124.5,126.45,14794,0
+SNDA.US,D,20181015,000000,126.3,129.3,125.4,127.5,9214,0
+SNDA.US,D,20181016,000000,128.7,133.5,127.2,132.6,9926,0
+SNDA.US,D,20181017,000000,132.15,134.4,129.45,132.3,9300,0
+SNDA.US,D,20181018,000000,131.85,133.05,127.35,130.95,6876,0
+SNDA.US,D,20181019,000000,130.8,133.2,129.45,131.7,7582,0
+SNDA.US,D,20181022,000000,132.15,133.05,130.05,130.8,4988,0
+SNDA.US,D,20181023,000000,129,132,125.55,131.7,11314,0
+SNDA.US,D,20181024,000000,131.4,134.55,124.65,124.95,15739,0
+SNDA.US,D,20181025,000000,125.55,128.85,123.9,127.8,9792,0
+SNDA.US,D,20181026,000000,126.6,126.75,120.9,124.35,7565,0
+SNDA.US,D,20181029,000000,125.4,131.4,125.11,129.45,11823,0
+SNDA.US,D,20181030,000000,129.6,134.25,128.55,130.95,14771,0
+SNDA.US,D,20181031,000000,132.75,137.4,131.85,135,13393,0
+SNDA.US,D,20181101,000000,135.6,142.95,133.87,140.55,21491,0
+SNDA.US,D,20181102,000000,141.3,142.5,136.65,141.3,16657,0
+SNDA.US,D,20181105,000000,141.3,145.35,139.65,143.4,19058,0
+SNDA.US,D,20181106,000000,142.95,142.95,139.2,140.1,13491,0
+SNDA.US,D,20181107,000000,139.5,154.95,118.2,121.95,44485,0
+SNDA.US,D,20181108,000000,120,128.7,118.5,128.25,21107,0
+SNDA.US,D,20181109,000000,127.2,129.45,121.05,123.3,9579,0
+SNDA.US,D,20181112,000000,123.15,124.65,117.15,117.15,9060,0
+SNDA.US,D,20181113,000000,118.05,118.8,111.45,112.65,14248,0
+SNDA.US,D,20181114,000000,113.85,119.7,110.25,118.65,19881,0
+SNDA.US,D,20181115,000000,117.3,123.45,116.55,122.55,9912,0
+SNDA.US,D,20181116,000000,121.95,123.67,118.2,121.8,8719,0
+SNDA.US,D,20181119,000000,121.2,122.7,116.7,117.3,7920,0
+SNDA.US,D,20181120,000000,116.25,117.45,111,116.4,20483,0
+SNDA.US,D,20181121,000000,116.85,125.85,116.25,122.1,8756,0
+SNDA.US,D,20181123,000000,121.2,125.7,120.9,122.55,4204,0
+SNDA.US,D,20181126,000000,123.9,128.25,123.9,125.4,7595,0
+SNDA.US,D,20181127,000000,124.35,124.72,120.6,122.1,7832,0
+SNDA.US,D,20181128,000000,123,127.05,121.95,125.1,14859,0
+SNDA.US,D,20181129,000000,127.95,144.6,127.95,138,92472,0
+SNDA.US,D,20181130,000000,136.95,138.75,133.2,135,29114,0
+SNDA.US,D,20181203,000000,136.5,140.55,133.41,139.5,16680,0
+SNDA.US,D,20181204,000000,138,140.55,130.8,131.7,16134,0
+SNDA.US,D,20181206,000000,129,131.1,125.55,126.9,15732,0
+SNDA.US,D,20181207,000000,126.45,129.6,125.55,129,8199,0
+SNDA.US,D,20181210,000000,128.85,129.45,122.1,127.5,8238,0
+SNDA.US,D,20181211,000000,130.05,133.2,125.1,126.6,10401,0
+SNDA.US,D,20181212,000000,128.25,130.12,123.75,124.2,12515,0
+SNDA.US,D,20181213,000000,124.95,125.25,117.9,121.2,16549,0
+SNDA.US,D,20181214,000000,119.85,120.15,116.92,117.75,22312,0
+SNDA.US,D,20181217,000000,116.55,120.3,109.35,111.9,22590,0
+SNDA.US,D,20181218,000000,116.25,116.25,107.4,111.75,17228,0
+SNDA.US,D,20181219,000000,112.35,112.49,106.2,106.8,22031,0
+SNDA.US,D,20181220,000000,107.1,109.2,103.2,104.1,28261,0
+SNDA.US,D,20181221,000000,104.55,105,97.425,100.05,35953,0
+SNDA.US,D,20181224,000000,100.35,100.35,93.45,97.35,16010,0
+SNDA.US,D,20181226,000000,97.8,105.45,94.35,105,35906,0
+SNDA.US,D,20181227,000000,103.05,104.25,93.6,98.1,41634,0
+SNDA.US,D,20181228,000000,97.5,103.95,96.9,101.4,16225,0
+SNDA.US,D,20181231,000000,102.15,107.1,101.4,102,28775,0
+SNDA.US,D,20190102,000000,100.35,108.15,98.55,106.65,11345,0
+SNDA.US,D,20190103,000000,105,106.8,101.77,104.4,9815,0
+SNDA.US,D,20190104,000000,105,109.65,104.55,108,19454,0
+SNDA.US,D,20190107,000000,108.3,112.2,106.05,111.9,10008,0
+SNDA.US,D,20190108,000000,113.85,118.2,111,113.55,14050,0
+SNDA.US,D,20190109,000000,112.95,116.7,112.95,116.1,13588,0
+SNDA.US,D,20190110,000000,115.05,115.87,113.7,114.45,7287,0
+SNDA.US,D,20190111,000000,113.55,114.6,112.2,114.6,10462,0
+SNDA.US,D,20190114,000000,114.15,114.6,112.2,112.35,7444,0
+SNDA.US,D,20190115,000000,112.5,118.87,112.5,117.75,4312,0
+SNDA.US,D,20190116,000000,118.2,118.8,117.15,118.35,7956,0
+SNDA.US,D,20190117,000000,117.75,118.95,117.75,118.2,9806,0
+SNDA.US,D,20190118,000000,119.25,123.75,116.25,120.6,25357,0
+SNDA.US,D,20190122,000000,120.6,122.1,109.05,110.7,13982,0
+SNDA.US,D,20190123,000000,111.15,114.6,109.65,109.95,9546,0
+SNDA.US,D,20190124,000000,109.65,111.67,108,109.05,6802,0
+SNDA.US,D,20190125,000000,109.05,110.41,109.05,110.25,9321,0
+SNDA.US,D,20190128,000000,108.15,111.75,107.1,108,7513,0
+SNDA.US,D,20190129,000000,108,108,105.15,106.8,9168,0
+SNDA.US,D,20190130,000000,108.15,109.35,105.45,106.05,16215,0
+SNDA.US,D,20190131,000000,105.75,106.21,104.1,104.55,10264,0
+SNDA.US,D,20190201,000000,104.25,104.85,102.75,103.5,6951,0
+SNDA.US,D,20190204,000000,103.35,105.07,102.3,104.4,11523,0
+SNDA.US,D,20190205,000000,104.85,106.35,104.55,105.75,10508,0
+SNDA.US,D,20190206,000000,105.75,106.21,103.35,104.7,16773,0
+SNDA.US,D,20190207,000000,103.5,103.72,98.7,100.65,8118,0
+SNDA.US,D,20190208,000000,100.8,100.8,96.3,99.15,12484,0
+SNDA.US,D,20190211,000000,99.3,100.5,96.9,99.45,16521,0
+SNDA.US,D,20190212,000000,100.5,103.2,99.9,100.8,10651,0
+SNDA.US,D,20190213,000000,101.1,103.5,99.9,102.15,6688,0
+SNDA.US,D,20190214,000000,100.8,100.8,93.6,94.35,26721,0
+SNDA.US,D,20190215,000000,94.95,99.15,94.35,98.4,15606,0
+SNDA.US,D,20190219,000000,98.25,100.05,92.775,96,11235,0
+SNDA.US,D,20190220,000000,96.15,97.5,94.5,94.95,13793,0
+SNDA.US,D,20190221,000000,95.1,96,88.2,89.7,11882,0
+SNDA.US,D,20190222,000000,90.6,92.7,88.5,90.6,10275,0
+SNDA.US,D,20190225,000000,91.05,93.15,86.85,87.75,13726,0
+SNDA.US,D,20190226,000000,87.9,88.5,86.25,86.55,13084,0
+SNDA.US,D,20190227,000000,86.55,86.55,80.7,83.1,20323,0
+SNDA.US,D,20190228,000000,76.5,77.55,68.25,75,67722,0
+SNDA.US,D,20190301,000000,75.75,78.75,75.6,75.9,26677,0
+SNDA.US,D,20190304,000000,76.2,77.4,68.1,68.55,23025,0
+SNDA.US,D,20190305,000000,68.85,69.45,67.557,67.95,11787,0
+SNDA.US,D,20190306,000000,67.8,68.55,57.45,58.35,41334,0
+SNDA.US,D,20190307,000000,58.65,61.95,57.3,60.9,35654,0
+SNDA.US,D,20190308,000000,60.9,64.2,60.15,63.9,28663,0
+SNDA.US,D,20190311,000000,65.25,66.6,63.45,64.65,31647,0
+SNDA.US,D,20190312,000000,66,73.05,65.85,70.05,30110,0
+SNDA.US,D,20190313,000000,69.75,70.65,66.45,67.5,22663,0
+SNDA.US,D,20190314,000000,67.5,68.55,66.6,66.75,22795,0
+SNDA.US,D,20190315,000000,66.75,67.65,65.85,66.75,67301,0
+SNDA.US,D,20190318,000000,67.35,72,67.35,69.75,22643,0
+SNDA.US,D,20190319,000000,70.35,74.7,70.125,74.25,27079,0
+SNDA.US,D,20190320,000000,73.5,73.5,67.05,67.35,23929,0
+SNDA.US,D,20190321,000000,67.05,69.3,64.125,64.35,27202,0
+SNDA.US,D,20190322,000000,63.6,64.05,60.75,61.35,23990,0
+SNDA.US,D,20190325,000000,61.35,61.35,57.753,58.8,19078,0
+SNDA.US,D,20190326,000000,59.1,61.05,58.35,60.6,20528,0
+SNDA.US,D,20190327,000000,60.75,61.05,58.95,60.6,19516,0
+SNDA.US,D,20190328,000000,60.75,60.75,58.5,60,23888,0
+SNDA.US,D,20190329,000000,60.15,60.6,58.65,59.85,27343,0
+SNDA.US,D,20190401,000000,60.9,61.5,58.35,61.05,18666,0
+SNDA.US,D,20190402,000000,61.2,62.4,60.75,61.8,13818,0
+SNDA.US,D,20190403,000000,62.25,63,57.9,58.8,15993,0
+SNDA.US,D,20190404,000000,58.8,59.811,58.5,59.25,11991,0
+SNDA.US,D,20190405,000000,59.25,61.2,58.801,59.4,7971,0
+SNDA.US,D,20190408,000000,59.1,60,58.5,59.4,14129,0
+SNDA.US,D,20190409,000000,58.95,60,57.75,58.8,13389,0
+SNDA.US,D,20190410,000000,58.95,61.95,58.95,61.35,12812,0
+SNDA.US,D,20190411,000000,61.35,64.05,60.45,60.75,12495,0
+SNDA.US,D,20190412,000000,61.35,62.7,60.75,60.9,6968,0
+SNDA.US,D,20190415,000000,60.9,61.8,59.25,60.45,6147,0
+SNDA.US,D,20190416,000000,60.75,61.65,58.2,59.25,14627,0
+SNDA.US,D,20190417,000000,59.4,60.3,58.05,59.25,15565,0
+SNDA.US,D,20190418,000000,59.25,60.9,58.2,59.4,11108,0
+SNDA.US,D,20190422,000000,59.7,61.5,57.975,58.95,20920,0
+SNDA.US,D,20190423,000000,59.25,61.35,59.1,60.6,56278,0
+SNDA.US,D,20190424,000000,60.15,61.8,60.15,60.3,8560,0
+SNDA.US,D,20190425,000000,60.15,64.8,59.25,64.05,12896,0
+SNDA.US,D,20190426,000000,63.75,65.7,63.15,63.75,13584,0
+SNDA.US,D,20190429,000000,63.3,65.4,63.3,65.1,21109,0
+SNDA.US,D,20190430,000000,65.25,65.7,60.45,63,19511,0
+SNDA.US,D,20190501,000000,63,63.6,58.5,59.25,26017,0
+SNDA.US,D,20190502,000000,59.25,60.75,58.2,58.65,9533,0
+SNDA.US,D,20190503,000000,59.25,62.55,58.5,61.8,11004,0
+SNDA.US,D,20190506,000000,60.45,64.5,60.45,63.6,15663,0
+SNDA.US,D,20190507,000000,62.55,64.5,62.55,64.35,8959,0
+SNDA.US,D,20190508,000000,64.5,65.55,63.9,64.95,16766,0
+SNDA.US,D,20190509,000000,61.95,64.65,61.95,63.45,9214,0
+SNDA.US,D,20190510,000000,63.3,64.05,60.15,60.6,7361,0
+SNDA.US,D,20190513,000000,58.65,59.85,57.9,57.9,12946,0
+SNDA.US,D,20190514,000000,58.5,59.4,55.8,56.4,20459,0
+SNDA.US,D,20190515,000000,56.4,58.95,55.5,57.9,23342,0
+SNDA.US,D,20190516,000000,57.6,61.5,57.6,60.6,11858,0
+SNDA.US,D,20190517,000000,60,62.4,58.642,61.2,18075,0
+SNDA.US,D,20190520,000000,62.4,62.4,59.25,60.15,11876,0
+SNDA.US,D,20190521,000000,60.45,63.75,60.15,63.3,8004,0
+SNDA.US,D,20190522,000000,62.25,63.75,59.85,60.6,8395,0
+SNDA.US,D,20190523,000000,59.7,59.7,56.25,57.15,7638,0
+SNDA.US,D,20190524,000000,57.45,57.6,55.95,56.55,7508,0
+SNDA.US,D,20190528,000000,56.1,57,54.3,54.45,32994,0
+SNDA.US,D,20190529,000000,54,54.9,52.2,53.55,29349,0
+SNDA.US,D,20190530,000000,53.25,54.6,53.1,54,12044,0
+SNDA.US,D,20190531,000000,53.25,67.05,53.25,62.85,79449,0
+SNDA.US,D,20190603,000000,62.1,68.25,62.1,67.95,27170,0
+SNDA.US,D,20190604,000000,69.15,72.825,66.87,72,47071,0
+SNDA.US,D,20190605,000000,72.3,75.225,70.2,75,18908,0
+SNDA.US,D,20190606,000000,76.2,79.35,69.15,69.9,23151,0
+SNDA.US,D,20190607,000000,70.2,72.75,68.55,69,16561,0
+SNDA.US,D,20190610,000000,69,72.6,68.85,70.65,15144,0
+SNDA.US,D,20190611,000000,71.1,71.25,68.55,69.9,12943,0
+SNDA.US,D,20190612,000000,69.3,70.5,64.95,66.15,20082,0
+SNDA.US,D,20190613,000000,66.75,68.85,65.25,68.4,12393,0
+SNDA.US,D,20190614,000000,68.55,68.85,64.2,66.15,12937,0
+SNDA.US,D,20190617,000000,66.3,71.7,65.25,71.25,26081,0
+SNDA.US,D,20190618,000000,71.55,72.3,67.8,67.95,20829,0
+SNDA.US,D,20190619,000000,68.4,68.4,65.25,66.3,17864,0
+SNDA.US,D,20190620,000000,67.35,67.35,63.225,63.9,24755,0
+SNDA.US,D,20190621,000000,63.3,65.1,62.4,64.65,38246,0
+SNDA.US,D,20190624,000000,64.5,66.435,63.6,65.25,15831,0
+SNDA.US,D,20190625,000000,65.85,74.7,65.55,72.9,25687,0
+SNDA.US,D,20190626,000000,73.05,73.05,66.3,66.3,23856,0
+SNDA.US,D,20190627,000000,66.75,68.7,63.75,67.65,22222,0
+SNDA.US,D,20190628,000000,68.1,76.35,67.65,75.45,237580,0
+SNDA.US,D,20190701,000000,75.75,81.45,72.9,75.15,32969,0
+SNDA.US,D,20190702,000000,75,77.775,73.95,75.15,19959,0
+SNDA.US,D,20190703,000000,75,77.55,73.65,76.5,10843,0
+SNDA.US,D,20190705,000000,76.35,79.5,76.35,79.5,12420,0
+SNDA.US,D,20190708,000000,78.9,82.05,78.75,81.9,15807,0
+SNDA.US,D,20190709,000000,82.2,83.55,77.925,79.2,24832,0
+SNDA.US,D,20190710,000000,79.35,81.15,76.2,76.8,10282,0
+SNDA.US,D,20190711,000000,76.5,81.6,76.5,80.7,24326,0
+SNDA.US,D,20190712,000000,80.85,83.4,78.6,80.1,27213,0
+SNDA.US,D,20190715,000000,80.85,81.421,77.55,80.7,15544,0
+SNDA.US,D,20190716,000000,80.7,81.6,78.9,80.1,8944,0
+SNDA.US,D,20190717,000000,79.35,81.75,78.3,79.95,8796,0
+SNDA.US,D,20190718,000000,73.95,79.35,73.5,73.95,11486,0
+SNDA.US,D,20190719,000000,73.8,73.8,70.95,70.95,8741,0
+SNDA.US,D,20190722,000000,70.95,72.45,69.15,69.75,11669,0
+SNDA.US,D,20190723,000000,69.75,71.7,68.4,71.25,9558,0
+SNDA.US,D,20190724,000000,70.95,75.6,70.8,75,7995,0
+SNDA.US,D,20190725,000000,75,78.15,74.55,77.4,9213,0
+SNDA.US,D,20190726,000000,77.55,81.6,77.55,80.85,14641,0
+SNDA.US,D,20190729,000000,79.2,83.25,77.85,80.25,11303,0
+SNDA.US,D,20190730,000000,79.5,84.45,78.3,83.7,14170,0
+SNDA.US,D,20190731,000000,83.7,84.6,78.825,80.1,12570,0
+SNDA.US,D,20190801,000000,79.95,81.3,78.3,78.75,8981,0
+SNDA.US,D,20190802,000000,78,79.95,75.75,79.05,9653,0
+SNDA.US,D,20190805,000000,77.1,77.85,73.65,74.1,8124,0
+SNDA.US,D,20190806,000000,75,76.8,73.05,73.5,7449,0
+SNDA.US,D,20190807,000000,72.45,81,72.15,80.4,8369,0
+SNDA.US,D,20190808,000000,82.5,82.5,73.95,74.25,15928,0
+SNDA.US,D,20190809,000000,73.95,74.85,65.4,66,18307,0
+SNDA.US,D,20190812,000000,66.75,67.05,65.698,65.775,4902,0
+SNDA.US,D,20190813,000000,65.4,66.3,61.95,65.85,9537,0
+SNDA.US,D,20190814,000000,64.65,64.95,62.1,64.35,5355,0
+SNDA.US,D,20190815,000000,64.05,64.8,61.875,62.85,20471,0
+SNDA.US,D,20190816,000000,63.75,64.801,60.9,61.05,14339,0
+SNDA.US,D,20190819,000000,62.4,62.7,59.1,59.55,7700,0
+SNDA.US,D,20190820,000000,59.85,60.75,59.55,59.7,17065,0
+SNDA.US,D,20190821,000000,60,61.65,59.7,60.15,8941,0
+SNDA.US,D,20190822,000000,60,60.6,59.25,60.3,16806,0
+SNDA.US,D,20190823,000000,60.75,62.769,59.25,59.25,16040,0
+SNDA.US,D,20190826,000000,60.3,70.8,60,68.25,23067,0
+SNDA.US,D,20190827,000000,68.25,69.6,64.05,65.4,12102,0
+SNDA.US,D,20190828,000000,65.55,67.2,64.95,65.1,6725,0
+SNDA.US,D,20190829,000000,65.85,67.05,64.95,66.6,6832,0
+SNDA.US,D,20190830,000000,67.05,69.3,66,69.15,6001,0
+SNDA.US,D,20190903,000000,64.65,67.5,62.1,63,10811,0
+SNDA.US,D,20190904,000000,64.05,65.85,59.85,60.45,4820,0
+SNDA.US,D,20190905,000000,60.9,62.7,59.1,61.8,7694,0
+SNDA.US,D,20190906,000000,61.65,66,61.65,64.2,8849,0
+SNDA.US,D,20190909,000000,63.9,68.25,63.6,67.8,6960,0
+SNDA.US,D,20190910,000000,68.25,72.6,66.3,70.5,10650,0
+SNDA.US,D,20190911,000000,70.2,72.3,69.15,71.55,7289,0
+SNDA.US,D,20190912,000000,71.1,71.7,64.35,67.95,11264,0
+SNDA.US,D,20190913,000000,67.95,69.75,64.8,65.7,5417,0
+SNDA.US,D,20190916,000000,65.25,66.6,64.2,64.35,3664,0
+SNDA.US,D,20190917,000000,64.65,64.65,62.4,63,2077,0
+SNDA.US,D,20190918,000000,62.55,66.6,61.8,65.85,6582,0
+SNDA.US,D,20190919,000000,66.45,67.95,65.4,65.85,7571,0
+SNDA.US,D,20190920,000000,65.55,66.45,64.65,66.3,7660,0
+SNDA.US,D,20190923,000000,65.4,65.55,61.05,62.1,7544,0
+SNDA.US,D,20190924,000000,61.35,61.95,60.15,60.75,6328,0
+SNDA.US,D,20190925,000000,61.8,62.25,59.7,60.9,5460,0
+SNDA.US,D,20190926,000000,61.35,62.4,59.7,60,5503,0
+SNDA.US,D,20190927,000000,59.85,62.7,59.55,61.2,4926,0
+SNDA.US,D,20190930,000000,62.25,67.95,61.8,65.7,15420,0
+SNDA.US,D,20191001,000000,65.7,67.5,63.15,63.9,3824,0
+SNDA.US,D,20191002,000000,63,64.8,62.4,64.05,2814,0
+SNDA.US,D,20191003,000000,64.2,64.95,61.65,63.75,4423,0
+SNDA.US,D,20191004,000000,64.2,66.9,61.8,66.3,13181,0
+SNDA.US,D,20191007,000000,65.55,68.25,65.055,65.85,4337,0
+SNDA.US,D,20191008,000000,65.25,65.7,63.45,65.1,3823,0
+SNDA.US,D,20191009,000000,65.1,65.925,61.875,63.9,5129,0
+SNDA.US,D,20191010,000000,63.45,65.55,63.15,64.8,4134,0
+SNDA.US,D,20191011,000000,64.8,69,64.8,67.5,7520,0
+SNDA.US,D,20191014,000000,67.65,70.2,65.55,68.7,5954,0
+SNDA.US,D,20191015,000000,67.95,70.5,66.75,67.95,6409,0
+SNDA.US,D,20191016,000000,68.4,70.2,66.75,68.7,5209,0
+SNDA.US,D,20191017,000000,68.7,71.1,68.7,69.3,10204,0
+SNDA.US,D,20191018,000000,69.3,69.75,67.5,69,4402,0
+SNDA.US,D,20191021,000000,69,69.6,65.7,66.75,5853,0
+SNDA.US,D,20191022,000000,67.2,68.7,64.35,66.75,3929,0
+SNDA.US,D,20191023,000000,66.3,67.8,64.65,67.2,3391,0
+SNDA.US,D,20191024,000000,67.2,69,65.55,68.4,4543,0
+SNDA.US,D,20191025,000000,67.65,69.3,65.25,67.35,4531,0
+SNDA.US,D,20191028,000000,67.5,67.5,61.2,61.5,4742,0
+SNDA.US,D,20191029,000000,61.05,62.4,59.7,59.7,10002,0
+SNDA.US,D,20191030,000000,60.15,62.1,59.55,61.35,3660,0
+SNDA.US,D,20191031,000000,61.05,62.4,59.325,61.65,6313,0
+SNDA.US,D,20191101,000000,61.5,63.9,59.85,60.3,3598,0
+SNDA.US,D,20191104,000000,60.75,62.7,59.85,61.35,3372,0
+SNDA.US,D,20191105,000000,61.35,62.1,60.9,60.9,3057,0
+SNDA.US,D,20191106,000000,61.2,61.5,59.7,59.7,4689,0
+SNDA.US,D,20191107,000000,59.55,61.948,59.4,59.85,5896,0
+SNDA.US,D,20191108,000000,59.7,65.25,59.25,62.7,17284,0
+SNDA.US,D,20191111,000000,60.9,61.05,59.25,59.4,11059,0
+SNDA.US,D,20191112,000000,59.7,60.45,59.25,59.85,9181,0
+SNDA.US,D,20191113,000000,59.85,59.925,59.1,59.7,7191,0
+SNDA.US,D,20191114,000000,60,60.75,56.4,56.7,10400,0
+SNDA.US,D,20191115,000000,57.6,59.85,55.746,58.5,11850,0
+SNDA.US,D,20191118,000000,58.8,58.8,52.8,54.45,11129,0
+SNDA.US,D,20191119,000000,54.45,54.6,51.75,52.05,7914,0
+SNDA.US,D,20191120,000000,52.05,55.2,51.9,52.5,15560,0
+SNDA.US,D,20191121,000000,53.25,53.7,51.3,51.9,5501,0
+SNDA.US,D,20191122,000000,51.9,54.75,51.75,53.85,6800,0
+SNDA.US,D,20191125,000000,53.85,57.15,53.55,55.35,8495,0
+SNDA.US,D,20191126,000000,55.2,57.75,54.3,56.1,7879,0
+SNDA.US,D,20191127,000000,56.7,56.7,55.5,56.1,3980,0
+SNDA.US,D,20191129,000000,55.8,57.75,55.8,57.3,2694,0
+SNDA.US,D,20191202,000000,58.05,58.8,57,57.45,3066,0
+SNDA.US,D,20191203,000000,57.15,57.75,56.55,57.3,2757,0
+SNDA.US,D,20191204,000000,57.9,58.2,57.001,57.6,3685,0
+SNDA.US,D,20191205,000000,57.9,58.05,54.15,54.6,2103,0
+SNDA.US,D,20191206,000000,54.45,57,54.45,55.95,4592,0
+SNDA.US,D,20191209,000000,55.95,57.3,54.3,54.3,4211,0
+SNDA.US,D,20191210,000000,54.6,56.1,54.15,55.8,1806,0
+SNDA.US,D,20191211,000000,56.25,56.25,54.45,55.2,2071,0
+SNDA.US,D,20191212,000000,55.5,56.1,53.4,53.85,4276,0
+SNDA.US,D,20191213,000000,53.25,54.15,51.3,52.8,4429,0
+SNDA.US,D,20191216,000000,53.7,54.15,48.3,48.6,11261,0
+SNDA.US,D,20191217,000000,49.05,50.1,49.05,49.5,8542,0
+SNDA.US,D,20191218,000000,49.65,52.35,48,49.35,23850,0
+SNDA.US,D,20191219,000000,49.5,49.65,47.55,47.85,15650,0
+SNDA.US,D,20191220,000000,48,49.231,46.8,46.8,15399,0
+SNDA.US,D,20191223,000000,47.1,49.8,47.1,47.55,16714,0
+SNDA.US,D,20191224,000000,47.7,49.837,47.7,49.35,7047,0
+SNDA.US,D,20191226,000000,49.65,49.65,46.5,47.25,9940,0
+SNDA.US,D,20191227,000000,47.25,48.6,47.1,47.55,8453,0
+SNDA.US,D,20191230,000000,47.55,48.15,46.35,46.5,9887,0
+SNDA.US,D,20191231,000000,45.75,48.15,44.7,46.35,16631,0
+SNDA.US,D,20200102,000000,46.5,47.4,46.05,46.5,11544,0
+SNDA.US,D,20200103,000000,45.75,47.098,45.75,46.5,4342,0
+SNDA.US,D,20200106,000000,46.5,47.4,46.5,46.8,7074,0
+SNDA.US,D,20200107,000000,46.8,48,46.8,47.1,6936,0
+SNDA.US,D,20200108,000000,47.25,47.7,46.95,47.4,4446,0
+SNDA.US,D,20200109,000000,47.7,48.042,46.95,47.4,5297,0
+SNDA.US,D,20200110,000000,47.7,51.15,47.25,49.5,9020,0
+SNDA.US,D,20200113,000000,48.75,50.7,44.25,45.3,12215,0
+SNDA.US,D,20200114,000000,44.4,46.65,43.62,45.9,9109,0
+SNDA.US,D,20200115,000000,45.45,46.719,45.15,45.3,3684,0
+SNDA.US,D,20200116,000000,45.3,46.5,45.3,45.9,3752,0
+SNDA.US,D,20200117,000000,45.75,45.958,44.25,44.85,4122,0
+SNDA.US,D,20200121,000000,44.85,45.9,43.65,45.15,4827,0
+SNDA.US,D,20200122,000000,46.347,46.5,43.95,45.45,5441,0
+SNDA.US,D,20200123,000000,45.45,46.35,44.7,45.45,8109,0
+SNDA.US,D,20200124,000000,45.3,46.2,42.975,43.65,8111,0
+SNDA.US,D,20200127,000000,43.2,44.25,42.75,43.5,5418,0
+SNDA.US,D,20200128,000000,43.5,44.55,43.05,44.55,4457,0
+SNDA.US,D,20200129,000000,44.25,44.25,42.9,43.2,5881,0
+SNDA.US,D,20200130,000000,43.2,43.65,42,42.3,4970,0
+SNDA.US,D,20200131,000000,42.3,43.05,40.65,41.85,7793,0
+SNDA.US,D,20200203,000000,41.85,41.85,40.5,40.8,3977,0
+SNDA.US,D,20200204,000000,41.25,43.2,41.238,43.2,3902,0
+SNDA.US,D,20200205,000000,43.35,45.525,43.35,45.45,5710,0
+SNDA.US,D,20200206,000000,45.9,45.9,44.7,45,3353,0
+SNDA.US,D,20200207,000000,44.55,45.3,43.698,43.95,2418,0
+SNDA.US,D,20200210,000000,43.35,43.413,39.375,40.2,5654,0
+SNDA.US,D,20200211,000000,40.2,43.35,40.2,42.75,3882,0
+SNDA.US,D,20200212,000000,42.75,43.95,42.6,43.5,6945,0
+SNDA.US,D,20200213,000000,43.95,44.55,41.4,41.85,4383,0
+SNDA.US,D,20200214,000000,41.7,42.15,40.65,41.25,4770,0
+SNDA.US,D,20200218,000000,41.25,43.35,41.1,43.35,2218,0
+SNDA.US,D,20200219,000000,43.8,46.5,42.15,44.55,3447,0
+SNDA.US,D,20200220,000000,43.95,46.2,43.95,44.55,2296,0
+SNDA.US,D,20200221,000000,44.55,46.2,44.25,45.15,2781,0
+SNDA.US,D,20200224,000000,43.95,45.9,42.994,45.9,2427,0
+SNDA.US,D,20200225,000000,45.9,46.05,41.944,42.6,2046,0
+SNDA.US,D,20200226,000000,41.85,45,40.05,44.55,4964,0
+SNDA.US,D,20200227,000000,44.25,44.4,39.75,39.9,6407,0
+SNDA.US,D,20200228,000000,39.75,40.35,37.95,38.4,4359,0
+SNDA.US,D,20200302,000000,38.25,39.6,38.25,39.3,744,0
+SNDA.US,D,20200303,000000,38.55,38.55,34.824,35.4,5276,0
+SNDA.US,D,20200304,000000,36.15,37.05,35.85,36.15,1311,0
+SNDA.US,D,20200305,000000,34.05,35.25,26.4,28.05,10492,0
+SNDA.US,D,20200306,000000,27.6,28.5,26.625,26.7,11442,0
+SNDA.US,D,20200309,000000,25.65,25.8,15,21.3,12206,0
+SNDA.US,D,20200310,000000,21.75,21.75,18,18,9761,0
+SNDA.US,D,20200311,000000,18,18,15.6,15.75,4906,0
+SNDA.US,D,20200312,000000,14.647,14.85,9.165,9.733,32745,0
+SNDA.US,D,20200313,000000,10.5,12.286,10.05,10.05,37303,0
+SNDA.US,D,20200316,000000,10.854,12.462,9.75,10.5,26397,0
+SNDA.US,D,20200317,000000,10.5,11.25,10.276,10.5,6956,0
+SNDA.US,D,20200318,000000,10.35,10.35,6.849,7.5,11583,0
+SNDA.US,D,20200319,000000,8.1,9.6,7.8,9,14873,0
+SNDA.US,D,20200320,000000,9.72,9.72,7.428,7.5,17119,0
+SNDA.US,D,20200323,000000,7.875,9,7.875,8.289,8260,0
+SNDA.US,D,20200324,000000,8.703,9,8.25,8.85,13968,0
+SNDA.US,D,20200325,000000,9,9.3,8.25,8.586,20490,0
+SNDA.US,D,20200326,000000,9.444,12.754,8.4,9.897,49522,0
+SNDA.US,D,20200327,000000,9.9,10.198,8.7,9,23491,0
+SNDA.US,D,20200330,000000,8.64,9.2265,8.4,8.8545,10803,0
+SNDA.US,D,20200331,000000,9,9.718,7.95,8.7,18506,0
+SNDA.US,D,20200401,000000,9.57,9.57,7.8,8.19,5687,0
+SNDA.US,D,20200402,000000,8.4195,8.7645,7.53,7.5315,3021,0
+SNDA.US,D,20200403,000000,7.908,8.022,6.75,6.858,9786,0
+SNDA.US,D,20200406,000000,7.5435,9.45,7.5435,9.21,22765,0
+SNDA.US,D,20200407,000000,9.3,9.75,9,9.282,18718,0
+SNDA.US,D,20200408,000000,10.209,10.209,9.2835,9.615,17106,0
+SNDA.US,D,20200409,000000,10.576,13.195,10.411,12.372,48681,0
+SNDA.US,D,20200413,000000,13.072,14.7,11.115,11.535,27023,0
+SNDA.US,D,20200414,000000,11.85,13.734,11.85,13.501,19784,0
+SNDA.US,D,20200415,000000,13.65,14.025,13.138,13.413,18577,0
+SNDA.US,D,20200416,000000,13.8,13.95,12.75,12.888,10633,0
+SNDA.US,D,20200417,000000,14.176,14.415,12.75,14.397,10563,0
+SNDA.US,D,20200420,000000,14.458,15.3,13.69,14.547,13544,0
+SNDA.US,D,20200421,000000,14.55,14.55,12.451,13.653,12735,0
+SNDA.US,D,20200422,000000,14.4,14.85,13.92,14.013,3488,0
+SNDA.US,D,20200423,000000,14.4,14.4,12.9,13.372,5681,0
+SNDA.US,D,20200424,000000,13.77,13.77,13.207,13.332,3930,0
+SNDA.US,D,20200427,000000,13.8,13.8,11.851,12.478,17110,0
+SNDA.US,D,20200428,000000,12.75,13.387,9.165,10.051,53061,0
+SNDA.US,D,20200429,000000,11.497,13.035,11.25,12.646,35249,0
+SNDA.US,D,20200430,000000,12.6,12.6,10.237,11.706,17826,0
+SNDA.US,D,20200501,000000,11.851,11.961,10.527,11.1,14440,0
+SNDA.US,D,20200504,000000,10.8,11.25,10.39,11.055,8087,0
+SNDA.US,D,20200505,000000,10.687,11.25,10.5,10.539,12710,0
+SNDA.US,D,20200506,000000,10.8,11.067,10.2,10.39,8838,0
+SNDA.US,D,20200507,000000,10.429,10.47,9.628,9.75,18546,0
+SNDA.US,D,20200508,000000,10.482,10.732,10.05,10.074,13638,0
+SNDA.US,D,20200511,000000,9.75,10.156,9.153,9.33,20014,0
+SNDA.US,D,20200512,000000,9.69,10.185,9.3015,9.589,10151,0
+SNDA.US,D,20200513,000000,9.75,10.2,8.07,9.598,23944,0
+SNDA.US,D,20200514,000000,9.057,9.15,8.55,9.0255,12119,0
+SNDA.US,D,20200515,000000,8.9955,9.15,8.55,9.075,9789,0
+SNDA.US,D,20200518,000000,9.6,9.75,8.55,8.7,29014,0
+SNDA.US,D,20200519,000000,9.264,9.447,8.7,9.3825,14200,0
+SNDA.US,D,20200520,000000,9.6,9.6,9,9.447,24833,0
+SNDA.US,D,20200521,000000,9,9.135,7.83,8.2275,50762,0
+SNDA.US,D,20200522,000000,8.415,9.105,8.16,9.105,24628,0
+SNDA.US,D,20200526,000000,9.285,10.275,9.12,10.14,24273,0
+SNDA.US,D,20200527,000000,10.65,11.38,10.2,10.807,39786,0
+SNDA.US,D,20200528,000000,11.25,12,10.807,10.957,20253,0
+SNDA.US,D,20200529,000000,11.1,11.1,9.6,9.9,22380,0
+SNDA.US,D,20200601,000000,9.9,10.2,9.621,9.75,22561,0
+SNDA.US,D,20200602,000000,9.75,9.75,9.15,9.3645,14153,0
+SNDA.US,D,20200603,000000,9.45,9.474,8.55,8.85,27969,0
+SNDA.US,D,20200604,000000,9,9.6,8.4,9.585,26205,0
+SNDA.US,D,20200605,000000,10.543,10.95,9.6,10.44,41784,0
+SNDA.US,D,20200608,000000,11.698,23.1,10.993,22.2,236443,0
+SNDA.US,D,20200609,000000,21.45,25.821,15.75,16.35,119665,0
+SNDA.US,D,20200610,000000,17.85,18,13.516,15.9,67821,0
+SNDA.US,D,20200611,000000,13.65,14.25,12,12,41424,0
+SNDA.US,D,20200612,000000,13.2,16.2,12.9,14.118,57548,0
+SNDA.US,D,20200615,000000,14.25,15,13.095,14.25,24772,0
+SNDA.US,D,20200616,000000,15.6,15.9,14.55,14.98,32850,0
+SNDA.US,D,20200617,000000,14.382,14.7,13.632,14.25,15091,0
+SNDA.US,D,20200618,000000,14.257,14.257,12.75,13.144,22377,0
+SNDA.US,D,20200619,000000,13.05,13.5,12.742,12.742,7532,0
+SNDA.US,D,20200622,000000,13.471,13.498,11.4,12,16297,0
+SNDA.US,D,20200623,000000,12.015,13.198,11.415,11.593,17776,0
+SNDA.US,D,20200624,000000,11.55,11.55,10.2,11.536,22412,0
+SNDA.US,D,20200625,000000,10.815,11.4,10.644,11.04,7412,0
+SNDA.US,D,20200626,000000,10.764,12,10.35,11.076,17157,0
+SNDA.US,D,20200629,000000,11.25,11.698,10.651,10.899,25254,0
+SNDA.US,D,20200630,000000,10.234,10.95,10.2,10.65,24218,0
+SNDA.US,D,20200701,000000,10.2,10.945,10.2,10.68,14037,0
+SNDA.US,D,20200702,000000,10.8,11.55,10.5,10.738,22645,0
+SNDA.US,D,20200706,000000,10.95,10.95,9.798,10.081,20865,0
+SNDA.US,D,20200707,000000,10.2,10.5,9.243,9.582,22044,0
+SNDA.US,D,20200708,000000,9.405,9.999,9.3165,9.552,10322,0
+SNDA.US,D,20200709,000000,9.63,10.051,9.003,9.0525,11164,0
+SNDA.US,D,20200710,000000,9.1185,9.667,8.853,9.2115,37994,0
+SNDA.US,D,20200713,000000,9.45,10.296,9.3045,9.4635,21503,0
+SNDA.US,D,20200714,000000,9.6,9.898,9.009,9.15,11400,0
+SNDA.US,D,20200715,000000,9.2055,9.735,9.15,9.15,11294,0
+SNDA.US,D,20200716,000000,9.435,9.75,9.15,9.345,9669,0
+SNDA.US,D,20200717,000000,9.195,9.6,9.009,9.126,14444,0
+SNDA.US,D,20200720,000000,9.003,9.45,8.37,8.55,31254,0
+SNDA.US,D,20200721,000000,8.7,9.3,8.4885,9.18,22920,0
+SNDA.US,D,20200722,000000,9.15,9.3,8.9265,9.159,9148,0
+SNDA.US,D,20200723,000000,9.3,10.012,9.0765,9.0915,37188,0
+SNDA.US,D,20200724,000000,9.0915,9.3,8.7015,8.895,11818,0
+SNDA.US,D,20200727,000000,9.4455,9.4455,8.7,8.889,11018,0
+SNDA.US,D,20200728,000000,8.55,11.4,8.55,10.05,107910,0
+SNDA.US,D,20200729,000000,10.5,13.35,9.898,10.233,191172,0
+SNDA.US,D,20200730,000000,9.75,10.648,9.1951,10.143,48965,0
+SNDA.US,D,20200731,000000,10.032,10.294,9.45,9.718,15082,0
+SNDA.US,D,20200803,000000,9.645,10.35,9.645,10.188,12712,0
+SNDA.US,D,20200804,000000,10.5,10.5,9.937,10.146,13030,0
+SNDA.US,D,20200805,000000,10.219,10.95,9.45,10.65,30989,0
+SNDA.US,D,20200806,000000,10.797,10.797,9.615,10.2,22399,0
+SNDA.US,D,20200807,000000,10.177,10.5,9.798,10.027,13223,0
+SNDA.US,D,20200810,000000,10.168,10.8,9.898,10.335,19030,0
+SNDA.US,D,20200811,000000,10.35,11.043,10.35,10.531,14685,0
+SNDA.US,D,20200812,000000,10.65,10.65,9.687,9.751,24129,0
+SNDA.US,D,20200813,000000,10.65,10.65,9.2595,9.45,29935,0
+SNDA.US,D,20200814,000000,9.555,9.694,9.369,9.45,8668,0
+SNDA.US,D,20200817,000000,9.3,9.675,9.1515,9.4215,12729,0
+SNDA.US,D,20200818,000000,9.513,9.898,9.075,9.1365,12251,0
+SNDA.US,D,20200819,000000,9.1515,9.45,9.06,9.315,7098,0
+SNDA.US,D,20200820,000000,9.3,9.45,9,9.309,8763,0
+SNDA.US,D,20200821,000000,9.216,9.45,8.925,9.45,9520,0
+SNDA.US,D,20200824,000000,9.45,9.9,9.2476,9.709,15388,0
+SNDA.US,D,20200825,000000,9.769,9.907,9.3,9.619,10722,0
+SNDA.US,D,20200826,000000,9.75,9.976,9.523,9.732,12665,0
+SNDA.US,D,20200827,000000,9.741,10.2,9.3,10.2,28965,0
+SNDA.US,D,20200828,000000,10.35,10.5,10.2,10.35,7526,0
+SNDA.US,D,20200831,000000,10.2,11.031,10.2,10.501,23621,0
+SNDA.US,D,20200901,000000,10.5,10.65,9.765,10.014,9841,0
+SNDA.US,D,20200902,000000,10.5,10.5,9.813,10.2,8429,0
+SNDA.US,D,20200903,000000,10.14,10.458,9.1515,9.501,17625,0
+SNDA.US,D,20200904,000000,9.6,10.05,9.1425,9.666,10255,0
+SNDA.US,D,20200908,000000,9.75,9.801,8.943,9.592,12561,0
+SNDA.US,D,20200909,000000,9.45,9.705,9.078,9.654,14130,0
+SNDA.US,D,20200910,000000,9.45,9.4501,9.0375,9.2205,10556,0
+SNDA.US,D,20200911,000000,8.85,9.15,8.7105,9.1035,7805,0
+SNDA.US,D,20200914,000000,8.85,9.825,8.85,9.6,18376,0
+SNDA.US,D,20200915,000000,9.705,10.004,9.4455,9.853,14573,0
+SNDA.US,D,20200916,000000,9.558,10.2,9.4516,9.93,7953,0
+SNDA.US,D,20200917,000000,9.93,10.2,9.9,10.021,4562,0
+SNDA.US,D,20200918,000000,10.2,10.498,9.75,9.865,15644,0
+SNDA.US,D,20200921,000000,9.75,9.945,9.4425,9.444,2567,0
+SNDA.US,D,20200922,000000,10.441,10.465,9.619,9.75,5703,0
+SNDA.US,D,20200923,000000,9.6,9.825,9.531,9.687,5844,0
+SNDA.US,D,20200924,000000,9.6,9.712,9.3,9.375,10091,0
+SNDA.US,D,20200925,000000,9.3,9.898,9.1725,9.3,9001,0
+SNDA.US,D,20200928,000000,9,9.84,9,9.378,7223,0
+SNDA.US,D,20200929,000000,9.459,10.066,9.375,9.814,3206,0
+SNDA.US,D,20200930,000000,9.874,10.2,9.3765,9.423,3584,0
+SNDA.US,D,20201001,000000,9.42,10.017,9.3,9.544,3870,0
+SNDA.US,D,20201002,000000,9.3465,9.73,9.3,9.67,2178,0
+SNDA.US,D,20201005,000000,10.05,10.05,9.375,9.547,6256,0
+SNDA.US,D,20201006,000000,10.024,10.024,9.3015,9.345,3403,0
+SNDA.US,D,20201007,000000,9.567,9.706,9,9.567,14829,0
+SNDA.US,D,20201008,000000,9.4275,9.75,9.378,9.75,5236,0
+SNDA.US,D,20201009,000000,9.871,9.871,9.369,9.573,4024,0
+SNDA.US,D,20201012,000000,9.45,9.705,9.3045,9.3045,3479,0
+SNDA.US,D,20201013,000000,9.408,9.655,9.1725,9.225,20810,0
+SNDA.US,D,20201014,000000,9.9,9.93,9.045,9.7,26361,0
+SNDA.US,D,20201015,000000,9.735,9.735,9.327,9.45,2288,0
+SNDA.US,D,20201016,000000,9.6,9.63,9.15,9.15,10976,0
+SNDA.US,D,20201019,000000,9.3,9.555,9.15,9.2985,4596,0
+SNDA.US,D,20201020,000000,9,9.372,8.9708,9.03,5449,0
+SNDA.US,D,20201021,000000,9,9.3,8.775,8.79,10973,0
+SNDA.US,D,20201022,000000,8.9955,9.45,8.85,9.0795,8590,0
+SNDA.US,D,20201023,000000,9,9.45,9,9.153,4566,0
+SNDA.US,D,20201026,000000,9.213,9.3,7.8735,8.5035,21573,0
+SNDA.US,D,20201027,000000,8.7,8.7,8.25,8.4015,8554,0
+SNDA.US,D,20201028,000000,8.175,8.25,7.9125,7.9935,10598,0
+SNDA.US,D,20201029,000000,7.95,8.2095,7.65,7.7415,4497,0
+SNDA.US,D,20201030,000000,7.5,8.2485,7.35,7.4415,12709,0
+SNDA.US,D,20201102,000000,7.725,8.5515,7.725,8.112,10861,0
+SNDA.US,D,20201103,000000,8.7,8.7,8.4,8.568,12186,0
+SNDA.US,D,20201104,000000,8.4,8.9985,8.4,8.841,10480,0
+SNDA.US,D,20201105,000000,8.4,9,8.4,8.8425,8108,0
+SNDA.US,D,20201106,000000,8.4,8.8485,8.2215,8.616,8526,0
+SNDA.US,D,20201109,000000,9,9.375,8.7015,9.279,42648,0
+SNDA.US,D,20201110,000000,9.495,9.495,8.7,9.063,10145,0
+SNDA.US,D,20201111,000000,9,9.2565,8.25,8.691,27533,0
+SNDA.US,D,20201112,000000,8.883,9.1185,8.505,8.97,8374,0
+SNDA.US,D,20201113,000000,8.7,10.05,8.619,9.87,32628,0
+SNDA.US,D,20201116,000000,10.198,11.017,10.053,10.5,37206,0
+SNDA.US,D,20201117,000000,9.9,12.598,9.9,12.214,43638,0
+SNDA.US,D,20201118,000000,11.25,13.5,11.13,12,57956,0
+SNDA.US,D,20201119,000000,11.808,12.408,10.35,11.1,31417,0
+SNDA.US,D,20201120,000000,10.35,12.252,10.138,10.89,36572,0
+SNDA.US,D,20201123,000000,10.5,12.225,10.5,12.105,17290,0
+SNDA.US,D,20201124,000000,12.432,14.1,12.151,12.322,38050,0
+SNDA.US,D,20201125,000000,12.75,13.95,12.75,13.5,16775,0
+SNDA.US,D,20201127,000000,13.687,14.425,13.5,14.05,12090,0
+SNDA.US,D,20201130,000000,14.325,14.755,13.037,13.05,21129,0
+SNDA.US,D,20201201,000000,13.5,14.152,12.151,12.36,20357,0
+SNDA.US,D,20201202,000000,13.05,14.7,12.912,13.704,64860,0
+SNDA.US,D,20201203,000000,13.5,17.1,13.5,16.8,70088,0
+SNDA.US,D,20201204,000000,17.25,19.95,16.8,19.5,77774,0
+SNDA.US,D,20201207,000000,19.65,20.7,18.001,18.6,29978,0
+SNDA.US,D,20201208,000000,18.15,18.6,16.95,18.45,28722,0
+SNDA.US,D,20201209,000000,18.75,19.05,17.1,17.4,22868,0
+SNDA.US,D,20201210,000000,15.6,16.5,15.3,15.75,43238,0
+SNDA.US,D,20201211,000000,15,16.35,14.761,15.15,24455,0
+SNDA.US,D,20201214,000000,14.65,16.86,13.96,15.34,67719,0
+SNDA.US,D,20201215,000000,15.18,15.63,14.0146,14.71,34652,0
+SNDA.US,D,20201216,000000,14.83,15.0153,14.16,14.77,29794,0
+SNDA.US,D,20201217,000000,14.53,15.274,14.3,14.88,29144,0
+SNDA.US,D,20201218,000000,14.8749,14.95,14.16,14.39,28643,0
+SNDA.US,D,20201221,000000,14.07,14.1599,13.14,13.6,34567,0
+SNDA.US,D,20201222,000000,13.99,13.99,12.7501,12.98,26337,0
+SNDA.US,D,20201223,000000,13.54,13.89,13.03,13.3,18975,0
+SNDA.US,D,20201224,000000,13.25,13.329,12.7501,12.9,25655,0
+SNDA.US,D,20201228,000000,12.75,13.21,12.75,12.95,23556,0
+SNDA.US,D,20201229,000000,12.9,12.9377,12.56,12.75,24317,0
+SNDA.US,D,20201230,000000,12.75,12.75,12.2,12.23,24528,0
+SNDA.US,D,20201231,000000,12.39,12.45,12.026,12.34,22968,0
+SNDA.US,D,20210104,000000,12.39,12.4879,11.48,11.59,33017,0
+SNDA.US,D,20210105,000000,11.56,12.3,11.5561,12.23,15735,0
+SNDA.US,D,20210106,000000,12.29,12.7357,12.29,12.5,23993,0
+SNDA.US,D,20210107,000000,12.61,12.89,12.4575,12.78,24550,0
+SNDA.US,D,20210108,000000,12.85,14.47,12.4956,14.33,60727,0
+SNDA.US,D,20210111,000000,14.1,14.3,13.3501,13.9,15505,0
+SNDA.US,D,20210112,000000,14.01,14.35,14.01,14.12,22517,0
+SNDA.US,D,20210113,000000,13.89,15.5,13.89,15.3,35290,0
+SNDA.US,D,20210114,000000,15.16,17.84,15.16,17.4,48375,0
+SNDA.US,D,20210115,000000,17.47,19.23,17.01,19.23,61873,0
+SNDA.US,D,20210119,000000,19.86,22.81,19.58,20.48,101588,0
+SNDA.US,D,20210120,000000,20.61,21.89,20.25,21.36,64080,0
+SNDA.US,D,20210121,000000,21.45,28.6399,21.45,26.99,157417,0
+SNDA.US,D,20210122,000000,27.19,27.63,25,27.04,69448,0
+SNDA.US,D,20210125,000000,26.88,27.24,25.3965,26.43,41474,0
+SNDA.US,D,20210126,000000,26.8,27.07,25.65,25.87,48505,0
+SNDA.US,D,20210127,000000,25.43,27,25.2,25.43,22828,0
+SNDA.US,D,20210128,000000,25.51,26.1825,24.5,25.12,31662,0
+SNDA.US,D,20210129,000000,24.97,25.82,23.26,24.5,62286,0
+SNDA.US,D,20210201,000000,24.77,28.8899,24.6655,27.55,57569,0
+SNDA.US,D,20210202,000000,28.25,29.795,27.3,29.4,91882,0
+SNDA.US,D,20210203,000000,29.3,31.71,28.9,30.61,39415,0
+SNDA.US,D,20210204,000000,30.76,38.3952,30.69,35.48,140532,0
+SNDA.US,D,20210205,000000,35.8,39.8,32.87,38.33,89352,0
+SNDA.US,D,20210208,000000,38.71,41.36,35.82,36.56,75331,0
+SNDA.US,D,20210209,000000,36.18,36.18,27.509,29.25,182447,0
+SNDA.US,D,20210210,000000,29.28,30.03,27.3,27.52,94156,0
+SNDA.US,D,20210211,000000,27.79,29.5,27.24,27.44,78240,0
+SNDA.US,D,20210212,000000,27.21,28.53,25.81,26.99,58701,0
+SNDA.US,D,20210216,000000,27.42,29.66,26.67,29.13,76594,0
+SNDA.US,D,20210217,000000,28.45,29.33,27.79,28.22,32002,0
+SNDA.US,D,20210218,000000,27.23,28.2899,26.1908,26.9,30444,0
+SNDA.US,D,20210219,000000,26.89,28.98,26.89,28.5,29137,0
+SNDA.US,D,20210222,000000,28.1,31.86,27.5,30.85,45259,0
+SNDA.US,D,20210223,000000,30.65,32.05,28.5626,31.47,65313,0
+SNDA.US,D,20210224,000000,31.7,36.72,30.66,36.44,88456,0
+SNDA.US,D,20210225,000000,36.36,36.6453,33.195,33.6,38409,0
+SNDA.US,D,20210226,000000,33.8,34.7,31,31.28,66165,0
+SNDA.US,D,20210301,000000,32.15,33.65,26.8901,29.18,85962,0
+SNDA.US,D,20210302,000000,29.06,31.61,29.06,30.45,40573,0
+SNDA.US,D,20210303,000000,30.02,32.1899,28.89,29.64,45347,0
+SNDA.US,D,20210304,000000,29.54,29.98,26.61,28.3075,43091,0
+SNDA.US,D,20210305,000000,28.36,29.83,27.58,29.16,11637,0
+SNDA.US,D,20210308,000000,29.16,31.7,29.16,31.4,13257,0
+SNDA.US,D,20210309,000000,31.09,33.0299,30.1033,31.79,9962,0
+SNDA.US,D,20210310,000000,31.55,34.79,31.55,32.57,31914,0
+SNDA.US,D,20210311,000000,32.92,35.79,32.82,35.74,51876,0
+SNDA.US,D,20210312,000000,34.95,38.67,33.29,37.68,43738,0
+SNDA.US,D,20210315,000000,38.62,38.63,36.09,36.2,44818,0
+SNDA.US,D,20210316,000000,36.1,47.79,35.9,45.18,140839,0
+SNDA.US,D,20210317,000000,44,45.12,41.0451,43.55,36619,0
+SNDA.US,D,20210318,000000,43.4,45.2,42.6484,43.11,14636,0
+SNDA.US,D,20210319,000000,42.61,45.14,42,42,18905,0
+SNDA.US,D,20210322,000000,41.51,42.13,36.61,36.61,39024,0
+SNDA.US,D,20210323,000000,36.93,38.77,35.085,36.07,23922,0
+SNDA.US,D,20210324,000000,35.5364,38.39,35.5364,36.42,27349,0
+SNDA.US,D,20210325,000000,33.71,35.89,31.63,35.01,14033,0
+SNDA.US,D,20210326,000000,35.1,38.01,35.1,37.49,18763,0
+SNDA.US,D,20210329,000000,37.49,39.65,37.49,38.46,21566,0
+SNDA.US,D,20210330,000000,38.82,40.0199,34.82,34.82,36672,0
+SNDA.US,D,20210331,000000,35.08,39,34.5,38.5,27745,0
+SNDA.US,D,20210401,000000,38.96,42,38.7361,39.42,19740,0
+SNDA.US,D,20210405,000000,39.03,41.53,39.03,40.28,36346,0
+SNDA.US,D,20210406,000000,39.61,40.79,39.29,39.88,33789,0
+SNDA.US,D,20210407,000000,39.81,40.15,39,39.41,10030,0
+SNDA.US,D,20210408,000000,40,40,37.5053,38.79,28778,0
+SNDA.US,D,20210409,000000,38.64,39.34,38.5,38.84,7225,0
+SNDA.US,D,20210412,000000,38.84,40,38.51,39.51,8436,0
+SNDA.US,D,20210413,000000,39.32,41,38.02,40.91,12480,0
+SNDA.US,D,20210414,000000,41,42.4,39.11,41.5,31517,0
+SNDA.US,D,20210415,000000,40.9068,42.28,39.75,41.24,34753,0
+SNDA.US,D,20210416,000000,40.16,40.8523,39.79,40,8633,0
+SNDA.US,D,20210419,000000,40.36,40.6,39.4058,39.73,18353,0
+SNDA.US,D,20210420,000000,39.83,41.45,38.3414,40.25,65663,0
+SNDA.US,D,20210421,000000,39.66,41.5,39.005,39.57,48278,0
+SNDA.US,D,20210422,000000,39.51,40.95,39.51,40.2,20713,0
+SNDA.US,D,20210423,000000,40.67,41.5,40.11,40.83,28063,0
+SNDA.US,D,20210426,000000,40.83,43.18,40.83,42.07,19424,0
+SNDA.US,D,20210427,000000,41.5,43.42,39.61,39.61,40811,0
+SNDA.US,D,20210428,000000,39.83,41.95,38.92,39.5,61542,0
+SNDA.US,D,20210429,000000,40.11,40.64,37.7,39.68,82454,0
+SNDA.US,D,20210430,000000,39.44,40.67,39.28,40.22,23199,0
+SNDA.US,D,20210503,000000,40.22,45.87,39.78,45.12,34330,0
+SNDA.US,D,20210504,000000,44.21,45.52,43.38,44.24,66802,0
+SNDA.US,D,20210505,000000,45.47,48.75,45.47,46.76,15331,0
+SNDA.US,D,20210506,000000,46.66,47.89,44.85,44.85,13280,0
+SNDA.US,D,20210507,000000,44.41,48.07,43.1,48,18814,0
+SNDA.US,D,20210510,000000,48,51.09,45.81,50.35,32591,0
+SNDA.US,D,20210511,000000,49.9,51.25,47.99,50.75,25164,0
+SNDA.US,D,20210512,000000,50.94,51.9143,46.4,46.76,24341,0
+SNDA.US,D,20210513,000000,46.79,50.9799,46.79,49.96,34282,0
+SNDA.US,D,20210514,000000,50.5,51.86,49,50.5,28607,0
+SNDA.US,D,20210517,000000,50,54.4359,50,52.8,30781,0
+SNDA.US,D,20210518,000000,54.47,54.8,53.35,54.75,36401,0
+SNDA.US,D,20210519,000000,55,55,52.0774,52.74,33526,0
+SNDA.US,D,20210520,000000,53,53.94,48.92,49.58,26347,0
+SNDA.US,D,20210521,000000,49.74,51.29,48.6,48.92,10105,0
+SNDA.US,D,20210524,000000,49.49,50,47.83,50,27167,0
+SNDA.US,D,20210525,000000,50,50.52,47.6,48.21,9847,0
+SNDA.US,D,20210526,000000,48.33,48.41,46.7,47.97,34207,0
+SNDA.US,D,20210527,000000,48.25,48.25,45.8822,47.15,27480,0
+SNDA.US,D,20210528,000000,46.305,46.6899,45.79,46.68,9915,0
+SNDA.US,D,20210601,000000,46.44,46.44,43.13,43.7,34540,0
+SNDA.US,D,20210602,000000,43.43,44.88,43.43,44.5,15817,0
+SNDA.US,D,20210603,000000,44.91,45.4,44.21,44.86,13053,0
+SNDA.US,D,20210604,000000,44.9,45.6428,44.47,44.5,7082,0
+SNDA.US,D,20210607,000000,44.68,44.99,44.6,44.95,18455,0
+SNDA.US,D,20210608,000000,44.92,45.5,43.03,43.6,8456,0
+SNDA.US,D,20210609,000000,42.5,43.4799,40.23,40.66,11523,0
+SNDA.US,D,20210610,000000,40.73,41.8187,40.73,41.49,12423,0
+SNDA.US,D,20210611,000000,41.43,44.51,41.43,44.51,6326,0
+SNDA.US,D,20210614,000000,44.18,46.6399,43.61,45.51,8552,0
+SNDA.US,D,20210615,000000,45.29,46.16,45.0001,46.02,5566,0
+SNDA.US,D,20210616,000000,45.87,46.26,45.1862,46.26,3589,0
+SNDA.US,D,20210617,000000,45.84,47.2233,44,44.99,4737,0
+SNDA.US,D,20210618,000000,44.3,44.3,40.51,42.04,15495,0
+SNDA.US,D,20210621,000000,41.21,44.04,40.18,44.04,11852,0
+SNDA.US,D,20210622,000000,44.14,45.12,43.11,43.75,6125,0
+SNDA.US,D,20210623,000000,44.39,45.08,44.25,44.5,5318,0
+SNDA.US,D,20210624,000000,45.29,45.98,43.96,43.96,2928,0
+SNDA.US,D,20210625,000000,44.01,46.15,44.01,45.89,7815,0
+SNDA.US,D,20210628,000000,46.14,49.8,45.69,49.11,18816,0
+SNDA.US,D,20210629,000000,48.64,51.5,46.68,49.99,12106,0
+SNDA.US,D,20210630,000000,50,50.91,49,49.5,6318,0
+SNDA.US,D,20210701,000000,49.89,49.89,48.35,48.5,5276,0
+SNDA.US,D,20210702,000000,49.94,51,49.48,50.73,6823,0
+SNDA.US,D,20210706,000000,51.24,58.92,50.0711,57.25,41674,0
+SNDA.US,D,20210707,000000,58.37,58.94,57.39,57.39,8459,0
+SNDA.US,D,20210708,000000,56.8,58.4896,56.3302,57.08,37416,0
+SNDA.US,D,20210709,000000,57,57,51.78,52,17224,0
+SNDA.US,D,20210712,000000,51.34,52.26,50.0653,51.78,13512,0
+SNDA.US,D,20210713,000000,51.86,51.86,48,48.32,16114,0
+SNDA.US,D,20210714,000000,48.01,49.4,47,48.5,18042,0
+SNDA.US,D,20210715,000000,48.04,49.83,48,48.54,11209,0
+SNDA.US,D,20210716,000000,47.93,48.99,46.23,46.23,18073,0
+SNDA.US,D,20210719,000000,44.88,45.17,37.985,38.47,32366,0
+SNDA.US,D,20210720,000000,37.51,40.96,37.51,39.7,39585,0
+SNDA.US,D,20210721,000000,39.7,43.5,39.35,42.97,27489,0
+SNDA.US,D,20210722,000000,41.63,41.82,36.27,36.28,55433,0
+SNDA.US,D,20210723,000000,36.34,36.9,32.6,33.5,49862,0
+SNDA.US,D,20210726,000000,32.86,33.75,32.23,32.32,44286,0
+SNDA.US,D,20210727,000000,31.36,31.9281,30.4601,31.17,27050,0
+SNDA.US,D,20210728,000000,31.0676,31.623,30.2,31.18,21976,0
+SNDA.US,D,20210729,000000,31.51,32.9559,30.46,30.75,27391,0
+SNDA.US,D,20210730,000000,30.47,31.5,27.89,28,15236,0
+SNDA.US,D,20210802,000000,28.04,29.76,23.7455,25.16,74313,0
+SNDA.US,D,20210803,000000,25.09,27.56,24.09,24.75,36194,0
+SNDA.US,D,20210804,000000,24.72,24.72,22.27,22.41,33556,0
+SNDA.US,D,20210805,000000,22.04,24.66,22.04,24.25,68729,0
+SNDA.US,D,20210806,000000,24.24,25.77,23.52,25.5,27846,0
+SNDA.US,D,20210809,000000,25.49,26.5,25.033,26.24,102877,0
+SNDA.US,D,20210810,000000,26.26,26.5,21.08,24.01,138622,0
+SNDA.US,D,20210811,000000,23.5,25.385,23.2808,25.12,51309,0
+SNDA.US,D,20210812,000000,25.75,25.82,23.49,24.96,32344,0
+SNDA.US,D,20210813,000000,25.03,30.39,24.5743,29.64,85652,0
+SNDA.US,D,20210816,000000,29.64,32.77,29.64,30.73,58710,0
+SNDA.US,D,20210817,000000,30.03,33.32,30.03,33.18,39814,0
+SNDA.US,D,20210818,000000,33.57,36.4811,32.29,35.5,50233,0
+SNDA.US,D,20210819,000000,34.64,35.69,31.74,33.15,35879,0
+SNDA.US,D,20210820,000000,32.88,32.93,30.79,32.9,18506,0
+SNDA.US,D,20210823,000000,32.71,35.208,32.13,34,40103,0
+SNDA.US,D,20210824,000000,34.19,37.29,34.02,35.74,23059,0
+SNDA.US,D,20210825,000000,35.58,37.4,34.19,37,21953,0
+SNDA.US,D,20210826,000000,36.85,36.85,34.12,35.19,33533,0
+SNDA.US,D,20210827,000000,35.81,37.68,35.73,36.49,19822,0
+SNDA.US,D,20210830,000000,36.43,37.64,34.9,36.57,29651,0
+SNDA.US,D,20210831,000000,36.59,37.97,34.8922,36.88,15233,0
+SNDA.US,D,20210901,000000,37.43,38,36.33,38,22183,0
+SNDA.US,D,20210902,000000,38,38.95,35.59,36,34724,0
+SNDA.US,D,20210903,000000,35.89,38.28,35.25,36.74,23581,0
+SNDA.US,D,20210907,000000,36.71,38,35.5,35.73,62060,0
+SNDA.US,D,20210908,000000,35.82,37.51,35.5,36.45,36470,0
+SNDA.US,D,20210909,000000,34.51,35.8226,32.15,33,41640,0
+SNDA.US,D,20210910,000000,32.56,32.8,31.53,32,32479,0
+SNDA.US,D,20210913,000000,31.64,32.92,28.9056,29.06,34222,0
+SNDA.US,D,20210914,000000,29.9,30.93,29.7,30.93,19041,0
+SNDA.US,D,20210915,000000,30.75,31.81,29.53,30.29,28049,0
+SNDA.US,D,20210916,000000,30.29,30.85,28.25,29.15,40625,0
+SNDA.US,D,20210917,000000,29.26,34.4,28.0297,33.53,76349,0
+SNDA.US,D,20210920,000000,32.48,33,31.5,33,25080,0
+SNDA.US,D,20210921,000000,33.33,33.5,30.8,31.46,21604,0
+SNDA.US,D,20210922,000000,31.66,34.16,31.07,32.91,12649,0
+SNDA.US,D,20210923,000000,32.88,33.73,31.9375,32.97,31878,0
+SNDA.US,D,20210924,000000,32.52,35.29,32.52,33.9,31749,0
+SNDA.US,D,20210927,000000,34.24,36.145,34.232,35.5,26053,0
+SNDA.US,D,20210928,000000,35.14,35.62,34.9101,35.41,33170,0
+SNDA.US,D,20210929,000000,35.7,35.86,34.35,35.45,19171,0
+SNDA.US,D,20210930,000000,35.4,35.71,33.33,35.22,16151,0
+SNDA.US,D,20211001,000000,34.66,35.46,33.68,33.68,16500,0
+SNDA.US,D,20211004,000000,33.76,34.41,32.0067,32.89,13209,0
+SNDA.US,D,20211005,000000,32.6,33.72,31.5,32.06,21255,0
+SNDA.US,D,20211006,000000,32,32.96,32,32.53,2002,0
+SNDA.US,D,20211007,000000,32.5,33.5,31.94,32.01,10515,0
+SNDA.US,D,20211008,000000,32,32.78,31.76,31.9,3907,0
+SNDA.US,D,20211011,000000,31.8,31.84,31.1,31.1,4835,0
+SNDA.US,D,20211012,000000,31.05,31.25,31.05,31.05,1751,0
+SNDA.US,D,20211013,000000,31.1068,31.2197,31,31.11,3073,0
+SNDA.US,D,20211014,000000,32.5,32.5,30.24,30.51,8352,0
+SNDA.US,D,20211015,000000,30.63,31.32,29.7689,30.91,7871,0
+SNDA.US,D,20211018,000000,30.51,31.2,30.11,30.11,4450,0
+SNDA.US,D,20211019,000000,31.75,31.75,28.8151,29.71,7599,0
+SNDA.US,D,20211020,000000,30.05,30.05,28.192,29.12,9160,0
+SNDA.US,D,20211021,000000,28.97,28.99,25.85,28.99,16784,0
+SNDA.US,D,20211022,000000,29.49,32.845,28.65,29.68,17362,0
+SNDA.US,D,20211025,000000,29.5,31.22,29.5,29.81,4878,0
+SNDA.US,D,20211026,000000,30.18,31.4037,29.1,29.97,7629,0
+SNDA.US,D,20211027,000000,29.54,29.77,28.8106,28.9,6939,0
+SNDA.US,D,20211028,000000,29.3,30.6,28.55,28.74,2581,0
+SNDA.US,D,20211029,000000,28.98,28.98,27.5,28.22,9082,0
+SNDA.US,D,20211101,000000,28.01,29.31,28.01,29.31,1318,0
+SNDA.US,D,20211102,000000,29.74,29.74,28.2,28.68,4121,0
+SNDA.US,D,20211103,000000,28.51,29.9616,28.51,29.21,1987,0
+SNDA.US,D,20211104,000000,29.83,29.83,27,28.02,11223,0
+SNDA.US,D,20211105,000000,28.86,29.7168,28.19,28.3,6417,0
+SNDA.US,D,20211108,000000,29.72,34.6625,29.72,33.85,32008,0
+SNDA.US,D,20211109,000000,34.1,35.2327,33.2,33.37,17422,0
+SNDA.US,D,20211110,000000,32.96,35,32.0101,34.92,16185,0
+SNDA.US,D,20211111,000000,35.36,35.36,32.8412,34.255,8002,0
+SNDA.US,D,20211112,000000,32.47,33.95,32.46,33.54,12686,0
+SNDA.US,D,20211115,000000,32.33,33.86,30.4312,31.51,8900,0
+SNDA.US,D,20211116,000000,31.03,32.3,31.03,31.09,5600,0
+SNDA.US,D,20211117,000000,30.66,33.4,30.52,32.88,17900,0
+SNDA.US,D,20211118,000000,31.89,33,30.7,31.52,16300,0
+SNDA.US,D,20211119,000000,30.96,31.65,29.1559,30.75,20000,0
+SNDA.US,D,20211122,000000,30.43,31.81,29.6002,31.8,7100,0
+SNDA.US,D,20211123,000000,31.54,31.885,31.54,31.81,1000,0
+SNDA.US,D,20211124,000000,32.775,33.9999,31.33,31.99,5100,0
+SNDA.US,D,20211126,000000,32,32,29.89,30.95,61200,0
+SNDA.US,D,20211129,000000,32,32,29.54,30.07,88200,0
+SNDA.US,D,20211130,000000,29.3,30.2811,27.43,28.6,52500,0
+SNDA.US,D,20211201,000000,28.37,29.575,28.14,28.75,36100,0
+SNDA.US,D,20211202,000000,29.09,32.12,27.3287,31.86,40100,0
+SNDA.US,D,20211203,000000,31.6,32.94,30,31.42,22000,0
+SNDA.US,D,20211206,000000,31.12,32.7,29.59,30.51,39200,0
+SNDA.US,D,20211207,000000,31.06,32.43,30.71,31.21,15900,0
+SNDA.US,D,20211208,000000,31.22,32.94,30.71,32.83,24300,0
+SNDA.US,D,20211209,000000,31.4613,33.9799,31.4613,32.12,13700,0
+SNDA.US,D,20211210,000000,33,33.79,32.24,33.59,24000,0
+SNDA.US,D,20211213,000000,33.42,34.52,30.803,31.04,18000,0
+SNDA.US,D,20211214,000000,28.88,29.99,22.45,29,111500,0
+SNDA.US,D,20211215,000000,28.38,29.75,25.01,25.3,39000,0
+SNDA.US,D,20211216,000000,25.83,28.16,25.83,26.03,27000,0
+SNDA.US,D,20211217,000000,26,27.937,25.9,26.79,37400,0
+SNDA.US,D,20211220,000000,26.59,27.8,25.94,26.77,36900,0
+SNDA.US,D,20211221,000000,27.18,27.875,25.94,26.66,22000,0
+SNDA.US,D,20211222,000000,27.03,28.2422,27.03,27.18,8000,0
+SNDA.US,D,20211223,000000,26.84,29.125,26.84,28.59,4800,0
+SNDA.US,D,20211227,000000,28,29.54,27.6795,29.32,11300,0
+SNDA.US,D,20211228,000000,29.83,33.75,29.79,29.81,20100,0
+SNDA.US,D,20211229,000000,28.93,29.93,27.45,28.26,16100,0
+SNDA.US,D,20211230,000000,28.86,30.41,27.87,27.87,9298,0
+SNDA.US,D,20211231,000000,28.15,29.2191,27.81,28.49,28790,0
+SNDA.US,D,20220103,000000,28.5,30.795,28.5,28.64,16070,0
+SNDA.US,D,20220104,000000,28.5,30.18,28.15,28.5,11557,0
+SNDA.US,D,20220105,000000,28.5,29.0983,27.45,27.51,6797,0
+SNDA.US,D,20220106,000000,27.45,29.08,26.62,27.18,8888,0
+SNDA.US,D,20220107,000000,26.78,28.91,26.56,28.11,19661,0
+SNDA.US,D,20220110,000000,27.99,28.37,27.1901,27.65,26014,0
+SNDA.US,D,20220111,000000,27.78,28.075,27.78,28.01,5710,0
+SNDA.US,D,20220112,000000,28.01,28.92,27.9,28.92,4082,0
+SNDA.US,D,20220113,000000,28.32,28.94,28.09,28.65,4631,0
+SNDA.US,D,20220114,000000,28.48,30.62,28.1,30.44,5831,0
+SNDA.US,D,20220118,000000,27.71,29.96,27.71,29.96,6779,0
+SNDA.US,D,20220119,000000,29.27,29.99,29,29.45,3477,0
+SNDA.US,D,20220120,000000,29.12,29.895,28.96,29.58,32502,0
+SNDA.US,D,20220121,000000,29.08,29.08,27.99,28.73,6746,0
+SNDA.US,D,20220124,000000,29.22,29.22,27.79,28.7,14580,0
+SNDA.US,D,20220125,000000,28.52,28.7565,28.391,28.7565,4784,0
+SNDA.US,D,20220126,000000,29.18,30.1,28.75,29.12,4072,0
+SNDA.US,D,20220127,000000,28.9014,29.56,28.52,28.86,31303,0
+SNDA.US,D,20220128,000000,28.76,30.04,28.76,29.32,4302,0
+SNDA.US,D,20220131,000000,29.42,30.505,29.42,29.82,6771,0
+SNDA.US,D,20220201,000000,30.05,30.05,29.05,29.86,5420,0
+SNDA.US,D,20220202,000000,30.11,31.11,29.31,29.87,8698,0
+SNDA.US,D,20220203,000000,30.12,30.66,30.12,30.66,1499,0
+SNDA.US,D,20220204,000000,31.04,32,31.04,31.425,8836,0
+SNDA.US,D,20220207,000000,30.44,30.44,30.43,30.44,1333,0
+SNDA.US,D,20220208,000000,30.67,32.135,30.67,31.1,10266,0
+SNDA.US,D,20220209,000000,31.12,32.8371,30.51,31,23382,0
+SNDA.US,D,20220210,000000,31.1191,31.99,31.1191,31.32,3518,0
+SNDA.US,D,20220211,000000,31.16,31.905,31.16,31.88,7520,0
+SNDA.US,D,20220214,000000,32,32,30.64,31.24,2159,0
+SNDA.US,D,20220215,000000,31.7027,31.985,31.29,31.85,7248,0
+SNDA.US,D,20220216,000000,33.4999,33.4999,32.265,32.265,2984,0
+SNDA.US,D,20220217,000000,31.7517,32.71,31.7517,32,3105,0
+SNDA.US,D,20220218,000000,32.08,33.3014,31.905,32.5,8289,0
+SNDA.US,D,20220222,000000,32.64,36.16,32.32,34.74,62769,0
+SNDA.US,D,20220223,000000,34.45,35.2502,34.03,34.75,7901,0
+SNDA.US,D,20220224,000000,34.3,34.3,32.58,33.3,8942,0
+SNDA.US,D,20220225,000000,33.31,36.09,33.31,34.71,7501,0
+SNDA.US,D,20220228,000000,34.26,35.36,33,34,37283,0
+SNDA.US,D,20220301,000000,33.92,35.48,33.6101,35.07,28020,0
+SNDA.US,D,20220302,000000,35.3501,35.95,34.615,35.21,21792,0
+SNDA.US,D,20220303,000000,35.08,36.09,34.65,35,16109,0
+SNDA.US,D,20220304,000000,35.1,35.72,34.12,34.65,22598,0
+SNDA.US,D,20220307,000000,33.52,34.3798,32,32.26,20452,0
+SNDA.US,D,20220308,000000,32.55,33.53,32.2179,32.83,6390,0
+SNDA.US,D,20220309,000000,33.03,33.1429,32.44,32.84,12423,0
+SNDA.US,D,20220310,000000,33.0001,34.76,33,33.3,6116,0
+SNDA.US,D,20220311,000000,33.63,33.7458,33,33.32,3254,0
+SNDA.US,D,20220314,000000,33.61,33.61,31.895,31.91,10846,0
+SNDA.US,D,20220315,000000,32,33.79,30.3,30.5,12100,0
+SNDA.US,D,20220316,000000,31.31,32,29.4,30.2,22898,0
+SNDA.US,D,20220317,000000,30.05,32,29.24,30.2,29755,0
+SNDA.US,D,20220318,000000,30.19,32.2,29.5093,31.5,52763,0
+SNDA.US,D,20220321,000000,31.57,33.45,31.45,32.14,28974,0
+SNDA.US,D,20220322,000000,32.45,33.78,32.4,32.4,17858,0
+SNDA.US,D,20220323,000000,32.59,34.35,32.59,33.38,17744,0
+SNDA.US,D,20220324,000000,33.4,36.47,33.34,34.39,48817,0
+SNDA.US,D,20220325,000000,35,35.18,33.5,34.5,14656,0
+SNDA.US,D,20220328,000000,34.45,35.2692,33.86,34.55,16508,0
+SNDA.US,D,20220329,000000,34.5,34.75,33.13,33.37,14781,0
+SNDA.US,D,20220330,000000,34.1,34.1974,32.29,32.56,29481,0
+SNDA.US,D,20220331,000000,32.61,33.4002,32.61,33.13,9653,0
+SNDA.US,D,20220401,000000,33,33.01,32.7,32.7,2971,0
+SNDA.US,D,20220404,000000,32.74,33.12,32.05,32.5315,5525,0
+SNDA.US,D,20220405,000000,32.58,32.95,30.65,32.2,42823,0
+SNDA.US,D,20220406,000000,32.1243,32.18,31.69,31.69,6183,0
+SNDA.US,D,20220407,000000,31.79,32.6799,31.01,31.01,11174,0
+SNDA.US,D,20220408,000000,31,32.58,31,32.58,2059,0
+SNDA.US,D,20220411,000000,32.58,32.9,31.19,31.5,9321,0
+SNDA.US,D,20220412,000000,32.29,33.15,30.19,31.33,15803,0
+SNDA.US,D,20220413,000000,32,32.3,31.0276,31.39,6011,0
+SNDA.US,D,20220414,000000,31.05,32.66,31.04,32.66,3959,0
+SNDA.US,D,20220418,000000,31.06,33.21,31.06,32.97,7177,0
+SNDA.US,D,20220419,000000,31.04,32.925,31.04,31.84,11999,0
+SNDA.US,D,20220420,000000,32.3,33.6104,31.9,32.2,7521,0
+SNDA.US,D,20220421,000000,32.605,35.48,32.49,33,20508,0
+SNDA.US,D,20220422,000000,32.61,33.07,32.0001,33.07,3652,0
+SNDA.US,D,20220425,000000,32.5,32.52,30.48,31.4133,5776,0
+SNDA.US,D,20220426,000000,31.31,31.9,29.24,29.28,18799,0
+SNDA.US,D,20220427,000000,30,30.945,29.52,30.475,8972,0
+SNDA.US,D,20220428,000000,30.05,30.54,29.78,30,4828,0
+SNDA.US,D,20220429,000000,29,30.02,28.82,30.01,3832,0
+SNDA.US,D,20220502,000000,30.05,30.05,30.05,30.05,951,0
+SNDA.US,D,20220503,000000,32.37,32.37,29.13,30.69,13674,0
+SNDA.US,D,20220504,000000,30.74,31.55,30.5,31.55,14199,0
+SNDA.US,D,20220505,000000,30.84,31.5,30.55,31,9525,0
+SNDA.US,D,20220506,000000,30.67,31,30.4,30.7,3584,0
+SNDA.US,D,20220509,000000,30,30.8102,29,30.22,6496,0
+SNDA.US,D,20220510,000000,30.25,30.25,26.66,27.04,15248,0
+SNDA.US,D,20220511,000000,26.7101,26.95,25.48,25.49,6414,0
+SNDA.US,D,20220512,000000,25.34,26.15,22.9289,24.77,33743,0
+SNDA.US,D,20220513,000000,24.11,28.1,24.11,27.5,7907,0
+SNDA.US,D,20220516,000000,27.5,27.64,27,27.41,3739,0
+SNDA.US,D,20220517,000000,27.29,27.44,27.29,27.44,1040,0
+SNDA.US,D,20220518,000000,25.1809,26.25,25,25,7670,0
+SNDA.US,D,20220519,000000,25.11,26.23,25.11,26.03,4526,0
+SNDA.US,D,20220520,000000,25.66,25.66,24.73,24.85,5112,0
+SNDA.US,D,20220523,000000,24.29,25.2472,24.29,24.59,1819,0
+SNDA.US,D,20220524,000000,25,26.4,22.9,24.5,37022,0
+SNDA.US,D,20220525,000000,23.6,25.445,23.6,24.65,16003,0
+SNDA.US,D,20220526,000000,24.98,26.35,24.85,25.63,29134,0
+SNDA.US,D,20220527,000000,25.82,25.9,24.4,25.73,16325,0
+SNDA.US,D,20220531,000000,25.75,28.9,25.345,26.05,31026,0
+SNDA.US,D,20220601,000000,26.05,27,26.05,26.58,3773,0
+SNDA.US,D,20220602,000000,26.26,26.8,25.94,25.99,6655,0
+SNDA.US,D,20220603,000000,26.26,26.26,25.46,26.04,8382,0
+SNDA.US,D,20220606,000000,26,28.2,25.75,27.1,24069,0
+SNDA.US,D,20220607,000000,26.5675,27.64,26.5675,27.05,1867,0
+SNDA.US,D,20220608,000000,26.94,27.91,26.5,26.5,2079,0
+SNDA.US,D,20220609,000000,26.24,26.52,24.7,24.9,10493,0
+SNDA.US,D,20220610,000000,24.9,26.225,24.645,25.7,10481,0
+SNDA.US,D,20220614,000000,25.71,26.31,25.71,26.275,831,0
+SNDA.US,D,20220615,000000,26.48,27.35,24.4,24.4,5631,0
+SNDA.US,D,20220616,000000,24.04,25.16,23.98,24.06,2583,0
+SNDA.US,D,20220617,000000,24.1,24.1474,22.36,22.36,6013,0
+SNDA.US,D,20220621,000000,23,25.88,22.07,23.92,17133,0
+SNDA.US,D,20220622,000000,23.9,24.43,21.85,21.85,11990,0
+SNDA.US,D,20220623,000000,22.78,22.78,21,21.41,20559,0
+SNDA.US,D,20220624,000000,21.55,23.41,21.55,22,10041,0
+SNDA.US,D,20220627,000000,21.78,22.68,21.2,21.34,3419,0
+SNDA.US,D,20220628,000000,21.25,21.66,20.1197,20.7352,4678,0
+SNDA.US,D,20220629,000000,21.19,22.19,19.71,21.16,20180,0
+SNDA.US,D,20220630,000000,20.7,21.3,20.7,21,2304,0
+SNDA.US,D,20220701,000000,20.61,21,19.7658,20.61,1264,0
+SNDA.US,D,20220705,000000,21.45,22,20.55,21,12867,0
+SNDA.US,D,20220706,000000,21.42,22.6,20.84,20.84,3743,0
+SNDA.US,D,20220707,000000,21.3,21.3,21.3,21.3,1998,0
+SNDA.US,D,20220708,000000,22.4,22.4,21.03,21.6,14057,0
+SNDA.US,D,20220711,000000,21.18,22.5,21.1519,21.73,6453,0
+SNDA.US,D,20220712,000000,21.82,23.9,21.1,22.25,13120,0
+SNDA.US,D,20220713,000000,21.89,21.89,21.5,21.68,1459,0
+SNDA.US,D,20220714,000000,20.9,21.9,20.87,21,3375,0
+SNDA.US,D,20220715,000000,21.26,21.3,20.255,20.55,9913,0
+SNDA.US,D,20220718,000000,20.69,20.69,19.14,19.14,6837,0
+SNDA.US,D,20220719,000000,19.38,20.2653,19.1,19.1,1659,0
+SNDA.US,D,20220720,000000,19.55,20.14,19.5,19.5,990,0
+SNDA.US,D,20220721,000000,19.48,19.7915,19.11,19.3,1934,0
+SNDA.US,D,20220722,000000,19,19,16.8,18.6,18921,0
+SNDA.US,D,20220725,000000,18.8,19.1,18.72,18.72,1845,0
+SNDA.US,D,20220726,000000,18.17,18.8,17.79,17.79,8462,0
+SNDA.US,D,20220727,000000,17.53,17.6,17.3,17.46,5923,0
+SNDA.US,D,20220728,000000,17.5,18.11,17.5,17.96,2279,0
+SNDA.US,D,20220729,000000,17.9,18,17.1,17.95,8513,0
+SNDA.US,D,20220801,000000,17.54,17.6,17.39,17.39,1998,0
+SNDA.US,D,20220802,000000,17.3,17.7366,17.09,17.53,1213,0
+SNDA.US,D,20220803,000000,17.3,17.9,17.25,17.3,6947,0
+SNDA.US,D,20220804,000000,17.64,18.06,17.02,17.74,4584,0
+SNDA.US,D,20220805,000000,17.78,17.9999,17.2,17.4,1798,0
+SNDA.US,D,20220808,000000,17.21,17.99,17.21,17.36,5790,0
+SNDA.US,D,20220809,000000,17.6,17.6,16.9,17.25,8841,0
+SNDA.US,D,20220810,000000,17.36,17.77,17.36,17.48,9833,0
+SNDA.US,D,20220811,000000,17.4608,17.85,17.4501,17.4501,3532,0
+SNDA.US,D,20220812,000000,17.5,19.0599,17.45,18.2,8501,0
+SNDA.US,D,20220815,000000,18.29,18.9335,18.29,18.42,13298,0
+SNDA.US,D,20220816,000000,18.42,18.8,18.42,18.45,7911,0
+SNDA.US,D,20220817,000000,18.45,19.0999,18.41,18.51,8411,0
+SNDA.US,D,20220818,000000,18.51,18.85,18.51,18.85,2908,0
+SNDA.US,D,20220819,000000,18.69,19.475,18.69,18.71,14585,0
+SNDA.US,D,20220822,000000,18.71,19.2596,18.71,19.1,9135,0
+SNDA.US,D,20220823,000000,19.445,19.445,19.11,19.25,7652,0
+SNDA.US,D,20220824,000000,19.21,19.44,19.15,19.44,6743,0
+SNDA.US,D,20220825,000000,19.69,19.8,19.46,19.46,5689,0
+SNDA.US,D,20220826,000000,19.745,19.94,19.745,19.94,2013,0
+SNDA.US,D,20220829,000000,19.79,20.41,19.79,20.41,2111,0
+SNDA.US,D,20220830,000000,20.23,20.99,20.01,20.15,8562,0
+SNDA.US,D,20220831,000000,20.3,20.88,20.09,20.25,8513,0
+SNDA.US,D,20220901,000000,21.19,21.19,20.527,20.92,3209,0
+SNDA.US,D,20220902,000000,20.84,20.84,20.24,20.49,2914,0
+SNDA.US,D,20220906,000000,20.57,21.13,20.57,20.67,5612,0
+SNDA.US,D,20220907,000000,20.67,20.77,20.67,20.77,2431,0
+SNDA.US,D,20220908,000000,20.67,20.95,20.67,20.91,1388,0
+SNDA.US,D,20220909,000000,21.36,21.36,20.91,20.91,3625,0
+SNDA.US,D,20220912,000000,21,21.56,21,21.08,3070,0
+SNDA.US,D,20220913,000000,21,21.5,21,21,2899,0
+SNDA.US,D,20220914,000000,21,21.38,20.95,20.95,3273,0
+SNDA.US,D,20220915,000000,21.018,21.53,21,21.0586,2364,0
+SNDA.US,D,20220916,000000,21.05,21.8,21.05,21.61,9968,0
+SNDA.US,D,20220919,000000,21.26,21.78,21.07,21.1,3806,0
+SNDA.US,D,20220920,000000,21.88,21.88,20.89,20.89,9611,0
+SNDA.US,D,20220921,000000,20.9,21.2,20.9,21.12,3728,0
+SNDA.US,D,20220922,000000,21.1,21.1,20.77,20.77,5117,0
+SNDA.US,D,20220923,000000,20.2,20.2,19.68,19.79,6306,0
+SNDA.US,D,20220926,000000,19.79,19.9901,19.51,19.51,5352,0
+SNDA.US,D,20220927,000000,19.79,20,19.79,19.94,2291,0
+SNDA.US,D,20220928,000000,19.99,20,19.55,19.55,6839,0
+SNDA.US,D,20220929,000000,19.59,19.59,18.2,18.29,12381,0
+SNDA.US,D,20220930,000000,18.29,18.6812,13.94,16.24,38221,0
+SNDA.US,D,20221003,000000,16.39,16.39,16.04,16.04,1179,0
+SNDA.US,D,20221004,000000,16,16.3754,15.91,15.91,4525,0
+SNDA.US,D,20221005,000000,16.54,16.54,15.91,15.93,19746,0
+SNDA.US,D,20221006,000000,15.93,17.7,15.93,16.38,16052,0
+SNDA.US,D,20221007,000000,16.14,16.3275,15.79,16.06,20715,0
+SNDA.US,D,20221010,000000,15.96,16.055,15.9,15.9,4086,0
+SNDA.US,D,20221011,000000,15.96,15.97,15.83,15.9,4428,0
+SNDA.US,D,20221012,000000,15.94,15.94,15.94,15.94,703,0
+SNDA.US,D,20221013,000000,15.94,16.1499,15.94,16.1499,603,0
+SNDA.US,D,20221014,000000,16.59,16.59,16.25,16.42,842,0
+SNDA.US,D,20221017,000000,16.44,16.44,16.09,16.09,1259,0
+SNDA.US,D,20221018,000000,16.35,16.35,15.91,15.91,6091,0
+SNDA.US,D,20221019,000000,15.94,16.0636,15.94,16,9453,0
+SNDA.US,D,20221020,000000,16.35,16.35,16.35,16.35,388,0
+SNDA.US,D,20221021,000000,16.455,16.51,16.455,16.51,1053,0
+SNDA.US,D,20221024,000000,16.0001,16.96,15.99,16,7496,0
+SNDA.US,D,20221025,000000,16.15,16.33,16,16.26,8191,0
+SNDA.US,D,20221026,000000,16.02,16.02,16,16,2988,0
+SNDA.US,D,20221027,000000,16,16.71,15.89,15.95,11271,0
+SNDA.US,D,20221028,000000,15.95,16.52,15.95,16.3,3065,0
+SNDA.US,D,20221031,000000,16.09,16.42,16.05,16.08,1916,0
+SNDA.US,D,20221101,000000,17.3699,17.3699,16.74,16.74,1271,0
+SNDA.US,D,20221102,000000,16.6,17.4,16.07,16.07,6771,0
+SNDA.US,D,20221103,000000,16.85,16.85,16,16.04,3024,0
+SNDA.US,D,20221104,000000,16.1,16.48,16.05,16.28,1600,0
+SNDA.US,D,20221107,000000,16.05,16.05,15.81,15.81,6718,0
+SNDA.US,D,20221108,000000,15.89,16.125,15.89,16,3305,0
+SNDA.US,D,20221109,000000,16,16.39,15.99,16.01,6139,0
+SNDA.US,D,20221110,000000,16.22,16.22,15.91,16,5538,0
+SNDA.US,D,20221111,000000,16,16,15.81,16,4980,0
+SNDA.US,D,20221114,000000,15,15.9999,15,15.736,9127,0
+SNDA.US,D,20221115,000000,15.58,15.58,15.58,15.58,450,0
+SNDA.US,D,20221116,000000,15.5,15.5,14.8,14.9,2564,0
+SNDA.US,D,20221117,000000,14.8,14.8,14.5,14.5,2861,0
+SNDA.US,D,20221118,000000,14.79,14.79,14.2001,14.2001,623,0
+SNDA.US,D,20221121,000000,14.17,14.5,14.01,14.035,2963,0
+SNDA.US,D,20221122,000000,14.04,14.04,13.5,13.5,6115,0
+SNDA.US,D,20221123,000000,13.1237,13.18,12.95,12.98,6446,0
+SNDA.US,D,20221125,000000,13,13.02,12.88,12.88,1207,0
+SNDA.US,D,20221128,000000,12.78,13.525,12.78,13.46,11671,0
+SNDA.US,D,20221129,000000,14.25,14.78,14.25,14.52,7048,0
+SNDA.US,D,20221130,000000,14.55,15.39,14.55,15.37,14104,0
+SNDA.US,D,20221201,000000,15.44,16.15,15.345,16.03,6716,0
+SNDA.US,D,20221202,000000,16,16.36,16,16.11,2083,0
+SNDA.US,D,20221205,000000,16.05,16.344,16.05,16.26,1122,0
+SNDA.US,D,20221206,000000,16.36,16.64,16.36,16.5,3109,0
+SNDA.US,D,20221207,000000,16.67,16.67,16.5,16.5001,8117,0
+SNDA.US,D,20221208,000000,16.6,16.9,16.5,16.5,7644,0
+SNDA.US,D,20221209,000000,16.5,16.55,16,16,10217,0
+SNDA.US,D,20221212,000000,16.01,16.01,15.57,15.75,8309,0
+SNDA.US,D,20221213,000000,16,16,15.165,15.25,22576,0
+SNDA.US,D,20221214,000000,15.45,15.45,14.16,14.16,2859,0
+SNDA.US,D,20221215,000000,14.26,14.26,12.55,12.65,4184,0
+SNDA.US,D,20221216,000000,12.72,12.82,12.72,12.82,2136,0
+SNDA.US,D,20221219,000000,12.66,12.66,11.93,12.04,21359,0
+SNDA.US,D,20221220,000000,12.01,12.02,11.75,11.79,19869,0
+SNDA.US,D,20221221,000000,11.64,11.94,11.4,11.4,13410,0
+SNDA.US,D,20221222,000000,11.39,11.6099,11.25,11.5,4736,0
+SNDA.US,D,20221223,000000,11.67,11.715,11.4901,11.67,1325,0
+SNDA.US,D,20221227,000000,11.5849,11.67,11.5,11.67,3890,0
+SNDA.US,D,20221228,000000,11.65,11.7,11.3532,11.69,7024,0
+SNDA.US,D,20221229,000000,11.48,12.71,11.48,12.71,9797,0
+SNDA.US,D,20221230,000000,12.2,12.55,12.0261,12.5,4169,0
+SNDA.US,D,20230103,000000,12.71,13.3599,12.71,13.19,1894,0
+SNDA.US,D,20230104,000000,13.2,13.2,13.2,13.2,160,0
+SNDA.US,D,20230105,000000,13.4,13.5333,13.35,13.45,8065,0
+SNDA.US,D,20230106,000000,13.3178,13.3178,13.3178,13.3178,325,0
+SNDA.US,D,20230110,000000,13.77,13.98,13.65,13.75,8387,0
+SNDA.US,D,20230111,000000,13.78,13.99,13.75,13.99,4199,0
+SNDA.US,D,20230112,000000,13.99,15.1155,13.9585,15.1155,6543,0
+SNDA.US,D,20230113,000000,14.89,15.89,14.7,15.435,13719,0
+SNDA.US,D,20230117,000000,15.3,15.3,15.3,15.3,242,0
+SNDA.US,D,20230118,000000,15.64,15.64,15.52,15.52,636,0
+SNDA.US,D,20230119,000000,15.57,15.57,15.57,15.57,209,0
+SNDA.US,D,20230120,000000,15.6,15.65,15.25,15.4,3356,0
+SNDA.US,D,20230123,000000,15.61,15.985,15.26,15.26,9473,0
+SNDA.US,D,20230124,000000,15.41,15.855,14.39,14.39,3738,0
+SNDA.US,D,20230125,000000,14.98,15.1,13.8,14.74,11188,0
+SNDA.US,D,20230126,000000,14.44,14.75,14.44,14.75,683,0
+SNDA.US,D,20230130,000000,14.21,14.29,14.2,14.29,2601,0
+SNDA.US,D,20230131,000000,14.2605,14.455,14.23,14.23,1949,0
+SNDA.US,D,20230201,000000,13.0483,13.74,13,13.24,4204,0
+SNDA.US,D,20230202,000000,13.1584,13.67,13.06,13.64,1566,0
+SNDA.US,D,20230203,000000,13.54,13.82,13.54,13.81,1158,0
+SNDA.US,D,20230206,000000,13.43,13.49,12.9794,12.9794,7378,0
+SNDA.US,D,20230207,000000,13.13,13.69,13.13,13.46,3433,0
+SNDA.US,D,20230208,000000,13.4265,13.49,12.55,12.55,5290,0
+SNDA.US,D,20230209,000000,12.55,13.07,12.55,12.96,5349,0
+SNDA.US,D,20230210,000000,12.995,12.995,12.87,12.92,3995,0
+SNDA.US,D,20230213,000000,13.01,13.16,12.901,13.1,5738,0
+SNDA.US,D,20230214,000000,13.09,13.2363,13.06,13.2363,6385,0
+SNDA.US,D,20230215,000000,13.35,13.35,12.95,12.95,9791,0
+SNDA.US,D,20230216,000000,13.14,13.14,12.735,13.03,15270,0
+SNDA.US,D,20230217,000000,12.92,13.12,12.55,12.73,9878,0
+SNDA.US,D,20230221,000000,12.5501,12.79,11.26,11.8,11722,0
+SNDA.US,D,20230222,000000,12.3,12.3,12.3,12.3,840,0
+SNDA.US,D,20230223,000000,12.15,12.4,11.84,12.22,8598,0
+SNDA.US,D,20230224,000000,12.02,12.02,12.02,12.02,219,0
+SNDA.US,D,20230227,000000,11.93,12.13,11.8646,12.01,2455,0
+SNDA.US,D,20230228,000000,12.01,12.13,11.64,11.64,2934,0
+SNDA.US,D,20230301,000000,11.75,12.0617,11.5,11.5,1522,0
+SNDA.US,D,20230302,000000,11.54,11.54,11.54,11.54,362,0
+SNDA.US,D,20230303,000000,11.975,11.975,11.975,11.975,791,0
+SNDA.US,D,20230307,000000,12,12,11.62,11.62,1830,0
+SNDA.US,D,20230308,000000,11.65,11.65,11.62,11.65,1882,0
+SNDA.US,D,20230309,000000,11.62,11.72,11.53,11.53,3280,0
+SNDA.US,D,20230310,000000,11.53,11.54,11.33,11.54,2289,0
+SNDA.US,D,20230313,000000,11.47,11.605,11.1401,11.46,2331,0
+SNDA.US,D,20230314,000000,11.2,11.3425,11.01,11.01,3017,0
+SNDA.US,D,20230315,000000,12.1,12.1,12.1,12.1,719,0
+SNDA.US,D,20230316,000000,12.15,12.15,11.87,11.87,1339,0
+SNDA.US,D,20230317,000000,11.5,11.5,10.51,10.51,5044,0
+SNDA.US,D,20230320,000000,10.54,10.54,10.11,10.11,1335,0
+SNDA.US,D,20230321,000000,10.5,10.875,10.47,10.47,3204,0
+SNDA.US,D,20230322,000000,10.39,10.615,10.39,10.49,592,0
+SNDA.US,D,20230323,000000,10.56,10.56,10.39,10.39,1755,0
+SNDA.US,D,20230324,000000,10.52,10.52,10.18,10.22,624,0
+SNDA.US,D,20230328,000000,9.97,9.97,9.9,9.9,356,0
+SNDA.US,D,20230329,000000,9.86,10.74,9.86,10.74,3515,0
+SNDA.US,D,20230330,000000,10.94,10.94,6,6.97,143068,0
+SNDA.US,D,20230331,000000,6.97,7.2199,6.63,6.79,20650,0
+SNDA.US,D,20230403,000000,6.86,7.2,6.45,7.14,47603,0
+SNDA.US,D,20230404,000000,7.18,7.6421,7.05,7.2,27400,0
+SNDA.US,D,20230405,000000,7.2,7.302,6.9001,7.03,12698,0
+SNDA.US,D,20230406,000000,7.15,7.15,7.043,7.09,3242,0
+SNDA.US,D,20230410,000000,8.5,8.5,7.55,7.56,7594,0
+SNDA.US,D,20230411,000000,7.7,8.6,7.7,8.15,9270,0
+SNDA.US,D,20230412,000000,8.15,8.58,8.15,8.53,3044,0
+SNDA.US,D,20230413,000000,8.6,8.855,8.55,8.855,1978,0
+SNDA.US,D,20230414,000000,8.84,9.27,8.72,9.01,9028,0
+SNDA.US,D,20230417,000000,8.97,9.16,8.67,9.11,2925,0
+SNDA.US,D,20230418,000000,9.32,9.32,8.7,8.815,4992,0
+SNDA.US,D,20230419,000000,8.89,9.06,8,8.2,6039,0
+SNDA.US,D,20230420,000000,8.31,8.32,8,8.32,5077,0
+SNDA.US,D,20230421,000000,8.3,8.3,7.9731,8.2,1703,0
+SNDA.US,D,20230424,000000,8.2,8.2,7.69,7.69,1011,0
+SNDA.US,D,20230425,000000,7.75,7.75,7.65,7.65,336,0
+SNDA.US,D,20230426,000000,7.63,7.95,7.31,7.7063,1540,0
+SNDA.US,D,20230427,000000,7.61,7.674,7.56,7.56,478,0
+SNDA.US,D,20230428,000000,7.39,7.5635,7.39,7.47,822,0
+SNDA.US,D,20230501,000000,7.4,7.4,7.05,7.05,3409,0
+SNDA.US,D,20230502,000000,7.18,7.44,7.14,7.315,1987,0
+SNDA.US,D,20230503,000000,6.9,7.06,6.7977,6.95,2281,0
+SNDA.US,D,20230504,000000,7.02,7.02,6.65,6.67,3920,0
+SNDA.US,D,20230505,000000,6.85,7.32,6.85,7.32,7304,0
+SNDA.US,D,20230508,000000,7,7,6.9,6.95,2295,0
+SNDA.US,D,20230509,000000,6.85,6.85,6.66,6.8,4364,0
+SNDA.US,D,20230510,000000,6.74,6.8,6.54,6.54,1395,0
+SNDA.US,D,20230511,000000,6.79,7.0899,6.65,6.7,2834,0
+SNDA.US,D,20230512,000000,6.75,6.75,6.5,6.5,3800,0
+SNDA.US,D,20230515,000000,6.5,6.7475,6.2601,6.54,2814,0
+SNDA.US,D,20230516,000000,6.51,6.61,6.4,6.45,24387,0
+SNDA.US,D,20230517,000000,6.56,6.75,6.3,6.3,12777,0
+SNDA.US,D,20230518,000000,6.49,6.74,6.4676,6.55,26203,0
+SNDA.US,D,20230519,000000,6.64,7.05,6.5,6.9,24620,0
+SNDA.US,D,20230522,000000,6.82,7.11,6.75,6.87,19033,0
+SNDA.US,D,20230523,000000,6.76,6.94,6.7,6.935,7003,0
+SNDA.US,D,20230524,000000,6.64,6.96,6.61,6.91,2978,0
+SNDA.US,D,20230525,000000,6.96,7.26,6.95,7.1367,9734,0
+SNDA.US,D,20230526,000000,7.18,7.18,6.99,6.99,3792,0
+SNDA.US,D,20230530,000000,6.87,7.46,6.87,7.2,5571,0
+SNDA.US,D,20230531,000000,7.37,8.8,7.31,8.28,9114,0
+SNDA.US,D,20230601,000000,8.13,8.5,8.08,8.44,6743,0
+SNDA.US,D,20230602,000000,8.4,8.68,8.4,8.44,4926,0
+SNDA.US,D,20230605,000000,8.45,8.59,8.45,8.485,2533,0
+SNDA.US,D,20230606,000000,9.05,9.1,8.78,8.82,2806,0
+SNDA.US,D,20230607,000000,8.96,9.7,8.96,9.02,8870,0
+SNDA.US,D,20230608,000000,9.95,9.95,9.1,9.51,5435,0
+SNDA.US,D,20230609,000000,9.33,9.78,9.15,9.596,3336,0
+SNDA.US,D,20230612,000000,9.45,9.6799,9.225,9.42,3422,0
+SNDA.US,D,20230613,000000,9.5253,9.69,9.5,9.67,2629,0
+SNDA.US,D,20230614,000000,9.56,9.86,8.84,9.05,4395,0
+SNDA.US,D,20230615,000000,8.9,9.56,8.8,8.8,8891,0
+SNDA.US,D,20230616,000000,8.8,8.85,8.45,8.45,4631,0
+SNDA.US,D,20230620,000000,8.79,8.79,8.31,8.31,8968,0
+SNDA.US,D,20230621,000000,8.23,8.555,8.19,8.19,5024,0
+SNDA.US,D,20230622,000000,8.33,8.6075,8.32,8.46,820,0
+SNDA.US,D,20230623,000000,8.65,9,8.46,9,1800,0
+SNDA.US,D,20230626,000000,9.01,9.26,9,9.1,3157,0
+SNDA.US,D,20230627,000000,9,9.42,9,9.12,848,0
+SNDA.US,D,20230628,000000,9.16,9.16,8.71,8.86,1051,0
+SNDA.US,D,20230629,000000,9.08,9.08,8.21,8.43,3332,0
+SNDA.US,D,20230630,000000,8.32,9.08,8.31,8.72,3825,0
+SNDA.US,D,20230703,000000,8.98,8.98,8.55,8.56,5614,0
+SNDA.US,D,20230705,000000,8.7,9.2,8.5,9.12,9213,0
+SNDA.US,D,20230706,000000,9.25,9.81,9.0635,9.44,13973,0
+SNDA.US,D,20230707,000000,9.24,9.42,8.96,9.16,7579,0
+SNDA.US,D,20230710,000000,9.04,9.3,9.04,9.3,1438,0
+SNDA.US,D,20230711,000000,9.36,9.5,9.22,9.295,2128,0
+SNDA.US,D,20230712,000000,9.5,9.5,9.2,9.36,3239,0
+SNDA.US,D,20230713,000000,9.22,9.445,9.15,9.445,9043,0
+SNDA.US,D,20230714,000000,9.58,9.59,9.28,9.28,2776,0
+SNDA.US,D,20230717,000000,9.31,9.48,9.28,9.28,1003,0
+SNDA.US,D,20230718,000000,9.3334,9.46,9.3334,9.46,648,0
+SNDA.US,D,20230719,000000,9.3,9.3,9.3,9.3,568,0
+SNDA.US,D,20230720,000000,9.46,9.46,9.46,9.46,637,0
+SNDA.US,D,20230721,000000,9.54,9.69,9.54,9.57,1990,0
+SNDA.US,D,20230724,000000,9.61,9.75,9.59,9.61,1551,0
+SNDA.US,D,20230725,000000,9.59,10.76,9.57,10.05,17140,0
+SNDA.US,D,20230726,000000,10.01,10.23,9.9,9.9,996,0
+SNDA.US,D,20230727,000000,10.2666,10.2666,9.94,9.94,521,0
+SNDA.US,D,20230728,000000,10.3549,10.38,9.67,9.78,3726,0
+SNDA.US,D,20230731,000000,10.04,10.04,9.85,9.85,1405,0
+SNDA.US,D,20230802,000000,9.85,9.85,9.85,9.85,490,0
+SNDA.US,D,20230803,000000,9.92,9.92,9.71,9.71,488,0
+SNDA.US,D,20230807,000000,9.6,10.1,9.12,9.12,2844,0
+SNDA.US,D,20230808,000000,9.4,9.8,9.1,9.1,3406,0
+SNDA.US,D,20230809,000000,9.3,9.58,9.3,9.3476,2091,0
+SNDA.US,D,20230810,000000,9.72,10.05,9.55,10,7220,0
+SNDA.US,D,20230811,000000,9.866,9.866,9.66,9.84,1468,0
+SNDA.US,D,20230814,000000,9.85,9.8975,9.53,9.56,5004,0
+SNDA.US,D,20230815,000000,9.37,9.67,9.37,9.6,1857,0
+SNDA.US,D,20230817,000000,9.5,9.5,9.5,9.5,292,0
+SNDA.US,D,20230818,000000,9.12,9.5,9.12,9.35,2667,0
+SNDA.US,D,20230821,000000,9.5,9.5,9.32,9.32,540,0
+SNDA.US,D,20230822,000000,9.24,9.37,9.24,9.37,334,0
+SNDA.US,D,20230823,000000,9.37,9.38,9.35,9.38,622,0
+SNDA.US,D,20230824,000000,9.32,9.32,9.175,9.175,1132,0
+SNDA.US,D,20230825,000000,9.12,9.56,9.12,9.56,973,0
+SNDA.US,D,20230828,000000,9.81,9.81,9.81,9.81,484,0
+SNDA.US,D,20230829,000000,9.79,9.79,9.79,9.79,164,0
+SNDA.US,D,20230831,000000,9.15,9.15,9.11,9.11,870,0
+SNDA.US,D,20230901,000000,9.1,9.32,8.501,8.62,2389,0
+SNDA.US,D,20230905,000000,8.3,8.5,8.02,8.02,1867,0
+SNDA.US,D,20230906,000000,8,8.02,7.4,7.4,2510,0
+SNDA.US,D,20230907,000000,7.35,7.5999,6.92,7.47,5644,0
+SNDA.US,D,20230908,000000,7.7,7.7,7.4,7.5,1310,0
+SNDA.US,D,20230911,000000,6.8901,7.75,6.89,7.54,2865,0
+SNDA.US,D,20230912,000000,7.56,7.75,7.4,7.4,1175,0
+SNDA.US,D,20230913,000000,7.46,8.25,7.46,8.25,2406,0
+SNDA.US,D,20230914,000000,8.26,8.85,8.25,8.8,3287,0
+SNDA.US,D,20230915,000000,8.5,10.5,8.5,9.5,11475,0
+SNDA.US,D,20230918,000000,9.2,9.2305,8.89,9.03,4242,0
+SNDA.US,D,20230919,000000,9,9.6,9,9.4,2577,0
+SNDA.US,D,20230920,000000,9.17,9.17,9.17,9.17,510,0
+SNDA.US,D,20230921,000000,9.57,10.21,9.4962,10.03,8898,0
+SNDA.US,D,20230922,000000,10.24,10.24,9.75,9.8032,4244,0
+SNDA.US,D,20230925,000000,9.52,9.52,9.52,9.52,461,0
+SNDA.US,D,20230926,000000,9.49,10,9.2,9.39,14843,0
+SNDA.US,D,20230927,000000,9.65,9.65,8.94,9,9175,0
+SNDA.US,D,20230928,000000,9.19,9.3,8.65,8.9,3875,0
+SNDA.US,D,20230929,000000,9.02,9.02,8.9,8.99,1744,0
+SNDA.US,D,20231002,000000,8.91,9,8.7,9,783,0
+SNDA.US,D,20231005,000000,8.94,9.08,8.94,9.08,1741,0
+SNDA.US,D,20231009,000000,9,9,9,9,436,0
+SNDA.US,D,20231010,000000,9,9,9,9,169,0
+SNDA.US,D,20231011,000000,8.65,9,8.55,8.77,7789,0
+SNDA.US,D,20231012,000000,8.72,8.72,8.72,8.72,193,0
+SNDA.US,D,20231013,000000,8.66,8.66,8.66,8.66,6122,0
+SNDA.US,D,20231016,000000,8.71,9.36,8.7,8.7,6768,0
+SNDA.US,D,20231017,000000,8.98,9.44,8.98,9,5152,0
+SNDA.US,D,20231018,000000,8.99,9.1,8.9,9.1,4414,0
+SNDA.US,D,20231019,000000,9.09,9.2,9.09,9.2,663,0
+SNDA.US,D,20231020,000000,8.98,9,8.98,9,348,0
+SNDA.US,D,20231023,000000,9.02,9.05,9.02,9.04,17072,0
+SNDA.US,D,20231024,000000,9.2,9.2,9,9.18,3135,0
+SNDA.US,D,20231025,000000,9.05,9.05,9.05,9.05,2587,0
+SNDA.US,D,20231026,000000,8.73,8.945,8.73,8.945,779,0
+SNDA.US,D,20231027,000000,8.75,8.75,8.72,8.75,732,0
+SNDA.US,D,20231030,000000,8.75,8.94,8.75,8.94,804,0
+SNDA.US,D,20231101,000000,8.76,8.84,8.76,8.84,5279,0
+SNDA.US,D,20231102,000000,8.84,9,8.7,8.845,7596,0
+SNDA.US,D,20231103,000000,8.8,9,8.8,9,3080,0
+SNDA.US,D,20231107,000000,9,9.09,8.64,8.64,1975,0
+SNDA.US,D,20231108,000000,8.7,9.09,8.7,9,9953,0
+SNDA.US,D,20231109,000000,9,9,8.92,8.92,1659,0
+SNDA.US,D,20231110,000000,8.85,9,8.85,9,1229,0
+SNDA.US,D,20231113,000000,8.86,9.2,8.86,9.025,1353,0
+SNDA.US,D,20231114,000000,8.8,9,8.8,8.94,1150,0
+SNDA.US,D,20231116,000000,9.0503,9.25,9.05,9.24,1214,0
+SNDA.US,D,20231117,000000,9.1,9.1,9,9,2453,0
+SNDA.US,D,20231120,000000,9.04,9.1,8.81,9,2476,0
+SNDA.US,D,20231121,000000,9,10.01,9,10.01,6108,0
+SNDA.US,D,20231122,000000,10.05,10.48,9.51,10.3,2957,0
+SNDA.US,D,20231124,000000,10.591,10.62,10.19,10.205,1295,0
+SNDA.US,D,20231127,000000,10.39,10.39,9.91,10.04,2022,0
+SNDA.US,D,20231128,000000,9.95,10.58,9.95,10.58,1597,0
+SNDA.US,D,20231129,000000,10.12,10.12,9.64,9.97,5226,0
+SNDA.US,D,20231130,000000,10.11,10.15,9.68,9.68,7243,0
+SNDA.US,D,20231201,000000,9.87,10.549,9.79,10.549,1069,0
+SNDA.US,D,20231204,000000,10.57,11.34,10.57,10.98,5719,0
+SNDA.US,D,20231205,000000,10.76,10.76,9.43,9.71,10969,0
+SNDA.US,D,20231206,000000,9.71,9.78,8.66,8.68,3652,0
+SNDA.US,D,20231207,000000,8.64,8.85,8.64,8.74,2822,0
+SNDA.US,D,20231211,000000,8.74,9.52,8.74,9.52,1395,0
+SNDA.US,D,20231212,000000,9.41,10.33,8.99,9.36,8114,0
+SNDA.US,D,20231213,000000,9.36,9.8,9.36,9.66,3248,0
+SNDA.US,D,20231214,000000,9.98,9.98,9.78,9.78,2453,0
+SNDA.US,D,20231215,000000,9.95,10.225,9.71,9.79,15608,0
+SNDA.US,D,20231218,000000,9.79,9.86,9.7,9.7,2317,0
+SNDA.US,D,20231219,000000,9.75,10.1,9.75,9.8,1000,0
+SNDA.US,D,20231220,000000,9.81,10.2,9.81,10.2,443,0
+SNDA.US,D,20231221,000000,10.135,10.135,9.8501,10,269196,0
+SNDA.US,D,20231222,000000,9.82,9.8225,9.765,9.765,596,0
+SNDA.US,D,20231226,000000,9.77,10.04,9.51,9.56,3139,0
+SNDA.US,D,20231227,000000,9.7,9.8,9.7,9.8,1056,0
+SNDA.US,D,20231228,000000,9.9,9.9126,9.726,9.726,1136,0
+SNDA.US,D,20231229,000000,9.65,9.6601,9.65,9.6601,837,0
+SNDA.US,D,20240102,000000,9.56,9.56,8.76,8.9,16752,0
+SNDA.US,D,20240103,000000,9.035,9.035,9.035,9.035,595,0
+SNDA.US,D,20240104,000000,9.3,9.94,9.3,9.3,2267,0
+SNDA.US,D,20240105,000000,9.48,9.48,9.01,9.03,8563,0
+SNDA.US,D,20240108,000000,9.21,9.4,9.02,9.02,3720,0
+SNDA.US,D,20240109,000000,8.95,8.95,8.95,8.95,309,0
+SNDA.US,D,20240110,000000,9.1,9.1,9.1,9.1,303,0
+SNDA.US,D,20240111,000000,9.1,9.1,9.1,9.1,195,0
+SNDA.US,D,20240112,000000,9.23,9.23,9.23,9.23,253,0
+SNDA.US,D,20240116,000000,9.405,9.405,9.405,9.405,225,0
+SNDA.US,D,20240117,000000,9.48,9.48,8.65,8.95,9960,0
+SNDA.US,D,20240118,000000,9.12,9.12,9,9.0001,3767,0
+SNDA.US,D,20240119,000000,9.15,9.19,9,9.1,5979,0
+SNDA.US,D,20240122,000000,8.97,9.05,8.97,9.05,663,0
+SNDA.US,D,20240123,000000,8.85,8.85,8.85,8.85,349,0
+SNDA.US,D,20240124,000000,8.85,9,8.85,9,1323,0
+SNDA.US,D,20240126,000000,8.95,9.25,8.95,9.13,6441,0
+SNDA.US,D,20240129,000000,9.05,9.05,9,9,486,0
+SNDA.US,D,20240131,000000,9,9,8.95,8.95,443,0
+SNDA.US,D,20240201,000000,9.05,9.24,8.95,8.95,1271,0
+SNDA.US,D,20240202,000000,9.0199,9.29,9.01,9.29,1805,0
+SNDA.US,D,20240205,000000,9.32,9.35,8.84,9.07,5110,0
+SNDA.US,D,20240206,000000,9.49,11.53,9.2,11.25,25562,0
+SNDA.US,D,20240207,000000,11.8,12.88,10.76,12.44,30697,0
+SNDA.US,D,20240208,000000,11.94,12.5,10.1,11.525,6439,0
+SNDA.US,D,20240209,000000,12.15,12.5042,11.7201,11.786,7486,0
+SNDA.US,D,20240212,000000,12,12.9,11.8,11.91,6503,0
+SNDA.US,D,20240213,000000,12.18,12.18,11.5,11.71,4461,0
+SNDA.US,D,20240214,000000,11.85,12.4501,10.93,11.99,10488,0
+SNDA.US,D,20240215,000000,12.48,12.48,11.45,11.97,5685,0
+SNDA.US,D,20240216,000000,12.07,12.1509,11.1,11.1,4156,0
+SNDA.US,D,20240220,000000,11.03,11.8,11.03,11.8,3257,0
+SNDA.US,D,20240221,000000,11.8,12.27,11.5201,12.1,10394,0
+SNDA.US,D,20240222,000000,12.02,12.09,11.305,11.55,10799,0
+SNDA.US,D,20240223,000000,11.5,12.24,11.5,12.24,2118,0
+SNDA.US,D,20240226,000000,12.01,12.01,11.59,11.86,5872,0
+SNDA.US,D,20240227,000000,11.9,11.9,11.3925,11.67,2564,0
+SNDA.US,D,20240228,000000,11.95,11.95,11.5,11.75,1386,0
+SNDA.US,D,20240229,000000,11.42,11.89,11.41,11.7722,2146,0
+SNDA.US,D,20240301,000000,11.6437,11.77,10.99,11.77,8340,0
+SNDA.US,D,20240304,000000,12.3,14.24,12.11,14.24,30465,0
+SNDA.US,D,20240305,000000,14.25,15.22,13.6,14.81,37075,0
+SNDA.US,D,20240306,000000,15.12,18,15.12,18,53225,0
+SNDA.US,D,20240307,000000,18,19.09,16.94,17.29,27881,0
+SNDA.US,D,20240308,000000,16.53,18.79,16.53,18.79,28214,0
+SNDA.US,D,20240311,000000,18.26,25.73,18.26,25,84725,0
+SNDA.US,D,20240312,000000,26.25,28.7299,23.19,26.99,81860,0
+SNDA.US,D,20240313,000000,26.32,27.96,24.7401,25.83,32572,0
+SNDA.US,D,20240314,000000,26.15,26.6197,18.58,22.14,43581,0
+SNDA.US,D,20240315,000000,22.81,30.89,21.65,26.16,226046,0
+SNDA.US,D,20240318,000000,25.47,28.2075,24.99,27.59,27963,0
+SNDA.US,D,20240319,000000,27.2,28.49,26.32,27.72,36949,0
+SNDA.US,D,20240320,000000,27.31,29.14,27.31,28.37,36963,0
+SNDA.US,D,20240321,000000,28.3,28.3,25.72,27.07,32123,0
+SNDA.US,D,20240322,000000,26.6,29.875,26.6,29.41,20828,0
+SNDA.US,D,20240325,000000,29.61,31,29.1346,30.94,20491,0
+SNDA.US,D,20240326,000000,31.87,34.26,31.68,32.3,32615,0
+SNDA.US,D,20240327,000000,32.31,32.31,26.89,28.99,18820,0
+SNDA.US,D,20240328,000000,29.1,31.34,27.4701,28.57,39568,0
+SNDA.US,D,20240401,000000,29,29.5,28.114,29.14,33506,0
+SNDA.US,D,20240402,000000,28.49,28.7,26.36,27.4,50851,0
+SNDA.US,D,20240403,000000,27.7,29.57,27.7,29.1,38054,0
+SNDA.US,D,20240404,000000,29.86,30.14,27.5,28.02,24939,0
+SNDA.US,D,20240405,000000,27.55,29.24,26.64,29.05,23860,0
+SNDA.US,D,20240408,000000,29.05,29.05,27.19,27.98,40089,0
+SNDA.US,D,20240409,000000,27.56,28.23,27.42,27.8,19907,0
+SNDA.US,D,20240410,000000,27.41,27.41,25.1,26.98,30311,0
+SNDA.US,D,20240411,000000,27,28.4,26.16,28.08,23987,0
+SNDA.US,D,20240412,000000,28.08,28.11,27.01,28,23068,0
+SNDA.US,D,20240415,000000,27.46,28.91,27.46,28.88,29443,0
+SNDA.US,D,20240416,000000,28.88,28.97,26.895,27.7,29075,0
+SNDA.US,D,20240417,000000,27.7,29.34,27.23,28.65,34014,0
+SNDA.US,D,20240418,000000,28.57,30.7899,28.55,29.61,30065,0
+SNDA.US,D,20240419,000000,29.61,30.89,29.07,29.5,32449,0
+SNDA.US,D,20240422,000000,29.42,30.68,29.186,29.94,14422,0
+SNDA.US,D,20240423,000000,30.44,32.46,29.95,31.75,27975,0
+SNDA.US,D,20240424,000000,31.06,32.225,31.06,32.05,24924,0
+SNDA.US,D,20240425,000000,31.605,33.49,31.605,33.15,24061,0
+SNDA.US,D,20240426,000000,33.44,34.1,32.46,32.88,31072,0
+SNDA.US,D,20240429,000000,32.88,33,31.31,32.36,16963,0
+SNDA.US,D,20240430,000000,32.14,32.86,31.38,31.54,20654,0
+SNDA.US,D,20240501,000000,32.49,32.68,31.99,32.3,14401,0
+SNDA.US,D,20240502,000000,32.27,34.1,32.125,33.6,22646,0
+SNDA.US,D,20240503,000000,32.4301,34.19,32.4301,33.4,10865,0
+SNDA.US,D,20240506,000000,33.85,33.85,32.34,32.39,11751,0
+SNDA.US,D,20240507,000000,32.8,33,32.48,32.65,12711,0
+SNDA.US,D,20240508,000000,32.69,32.925,32.5,32.77,23964,0
+SNDA.US,D,20240509,000000,32.76,33.75,32.75,32.99,25073,0
+SNDA.US,D,20240510,000000,33.4,33.4,32.26,32.27,11534,0
+SNDA.US,D,20240513,000000,32.4,32.8,32.3874,32.66,12281,0
+SNDA.US,D,20240514,000000,32.56,32.65,32.2596,32.56,9721,0
+SNDA.US,D,20240515,000000,32.8,33.5,32.56,32.88,39115,0
+SNDA.US,D,20240516,000000,32.8,32.89,32.18,32.6,8672,0
+SNDA.US,D,20240517,000000,32.86,32.86,31.9,32.36,9533,0
+SNDA.US,D,20240520,000000,31.99,32.45,30.87,31.22,9523,0
+SNDA.US,D,20240521,000000,30.89,31.87,30.89,31.81,18911,0
+SNDA.US,D,20240522,000000,31.15,31.47,29.49,30.19,15180,0
+SNDA.US,D,20240523,000000,30.15,30.15,27.2715,29.52,35682,0
+SNDA.US,D,20240524,000000,29.61,30.81,29.24,30.75,14092,0
+SNDA.US,D,20240528,000000,29.91,30.37,26.38,26.99,26012,0
+SNDA.US,D,20240529,000000,27.22,27.58,25.745,26.31,10451,0
+SNDA.US,D,20240530,000000,25.8,27.8,25.8,27.67,40372,0
+SNDA.US,D,20240531,000000,25.41,28.28,25.41,27.64,15515,0
+SNDA.US,D,20240603,000000,27.28,29.23,27.28,28.01,16993,0
+SNDA.US,D,20240604,000000,28.14,28.14,27.4,27.68,10436,0
+SNDA.US,D,20240605,000000,27.72,29.05,27.72,28.05,17648,0
+SNDA.US,D,20240606,000000,27.81,28.1628,26.25,26.63,11457,0
+SNDA.US,D,20240607,000000,26.68,27.52,26.095,26.29,20348,0
+SNDA.US,D,20240610,000000,26.172,26.73,23.41,24.04,24916,0
+SNDA.US,D,20240611,000000,23.52,24.29,23.08,23.4,26818,0
+SNDA.US,D,20240612,000000,23.12,26.29,23.12,26.2,43023,0
+SNDA.US,D,20240613,000000,25.93,26.22,25.3,25.98,11479,0
+SNDA.US,D,20240614,000000,26.3,27.065,23.66,26.65,69724,0
+SNDA.US,D,20240617,000000,27.32,29.21,27.32,28.2,27439,0
+SNDA.US,D,20240618,000000,28.72,29.44,26.495,27.39,20765,0
+SNDA.US,D,20240620,000000,27.88,28.19,26.455,26.7,35889,0
+SNDA.US,D,20240621,000000,26.25,27.22,25.98,26.68,39193,0
+SNDA.US,D,20240624,000000,26.5,26.85,24.83,24.9,66583,0
+SNDA.US,D,20240625,000000,25.08,25.48,23.33,23.36,38199,0
+SNDA.US,D,20240626,000000,23.14,25.03,22.62,24.7,26272,0
+SNDA.US,D,20240627,000000,24.33,26.02,24.21,25.15,37692,0
+SNDA.US,D,20240628,000000,25.5,28.54,24.325,27.5,473452,0
+SNDA.US,D,20240701,000000,27.83,28.6,26.62,28.6,33254,0
+SNDA.US,D,20240702,000000,29.16,32.29,28.74,31.5,48639,0
+SNDA.US,D,20240703,000000,31.99,31.99,29.77,30.42,22564,0
+SNDA.US,D,20240705,000000,29.66,30.33,29.39,29.54,23492,0
+SNDA.US,D,20240708,000000,30.16,30.16,28.59,29.11,27859,0
+SNDA.US,D,20240709,000000,28.81,30,28.81,29.56,23108,0
+SNDA.US,D,20240710,000000,29.11,31.5,28.42,28.68,43660,0
+SNDA.US,D,20240711,000000,29.31,30.35,28.45,30.08,26009,0
+SNDA.US,D,20240712,000000,30.78,31.72,30.215,31.47,39806,0
+SNDA.US,D,20240715,000000,32.1,33.25,31.23,31.23,37898,0
+SNDA.US,D,20240716,000000,31.49,32.82,31.49,32.18,14766,0
+SNDA.US,D,20240717,000000,31.76,32.19,31.3804,31.54,15542,0
+SNDA.US,D,20240718,000000,32.46,32.77,31.18,31.49,16351,0
+SNDA.US,D,20240719,000000,31.09,31.85,29.025,29.41,24546,0
+SNDA.US,D,20240722,000000,30.07,30.125,29.0385,29.46,22884,0
+SNDA.US,D,20240723,000000,29.12,30.6699,29.12,29.51,97733,0
+SNDA.US,D,20240724,000000,29.49,31.6599,29.1,31.35,22197,0
+SNDA.US,D,20240725,000000,31.08,32.22,30.92,31.67,26786,0
+SNDA.US,D,20240726,000000,32.05,32.76,31.21,32.2,21967,0
+SNDA.US,D,20240729,000000,32.75,32.75,30.4,30.97,39648,0
+SNDA.US,D,20240730,000000,31.11,32.9,31.11,32.67,23410,0
+SNDA.US,D,20240731,000000,32.9,32.9,31,32.29,30930,0
+SNDA.US,D,20240801,000000,31.75,32.6999,31.45,31.8,15700,0
+SNDA.US,D,20240802,000000,31.19,31.19,29.36,29.59,15411,0
+SNDA.US,D,20240805,000000,28.53,28.9989,27.66,28.42,16983,0
+SNDA.US,D,20240806,000000,28.28,29.64,28.28,29.34,11394,0
+SNDA.US,D,20240807,000000,29.9,30.15,28.5,28.59,14666,0
+SNDA.US,D,20240808,000000,28.6,29.57,28.6,28.89,18177,0
+SNDA.US,D,20240809,000000,29.5275,29.81,28.9,29.36,22221,0
+SNDA.US,D,20240812,000000,29.98,29.98,28.5001,29.01,18572,0
+SNDA.US,D,20240813,000000,29.5,29.56,28.89,29.19,9225,0
+SNDA.US,D,20240814,000000,29.06,30.67,28.8,30.34,22719,0
+SNDA.US,D,20240815,000000,30.71,32.9,28.93,32,31987,0
+SNDA.US,D,20240816,000000,27.056,27.056,26,26.45,1334624,0
+SNDA.US,D,20240819,000000,26.55,27.68,26.41,27.08,193267,0
+SNDA.US,D,20240820,000000,27.51,28.9666,26.92,27.28,129386,0
+SNDA.US,D,20240821,000000,27.56,28.23,26.86,27.02,53879,0
+SNDA.US,D,20240822,000000,27.05,27.56,26.4,26.5,55101,0
+SNDA.US,D,20240823,000000,26.77,27.75,26.6,27.74,107755,0
+SNDA.US,D,20240826,000000,28.05,29.44,27.47,28.33,70544,0
+SNDA.US,D,20240827,000000,28.26,28.335,27.6,27.95,54857,0
+SNDA.US,D,20240828,000000,27.95,28.05,27.14,27.52,32943,0
+SNDA.US,D,20240829,000000,27.59,28.62,26.9701,28.08,99098,0
+SNDA.US,D,20240830,000000,28.47,28.47,27.3,27.6,35156,0
+SNDA.US,D,20240903,000000,27.55,28.275,26.8,27.25,65135,0
+SNDA.US,D,20240904,000000,27,28.25,27,28.15,80348,0
+SNDA.US,D,20240905,000000,28.18,28.6,26.99,27.76,67956,0
+SNDA.US,D,20240906,000000,27.74,27.74,26.7,26.92,44788,0
+SNDA.US,D,20240909,000000,27,27,25.52,26.02,58746,0
+SNDA.US,D,20240910,000000,25.76,26.09,25.43,25.92,51316,0
+SNDA.US,D,20240911,000000,25.92,26.36,25.62,25.97,40429,0
+SNDA.US,D,20240912,000000,26.27,26.3825,25.925,26.21,45404,0
+SNDA.US,D,20240913,000000,26.3,26.8,26.28,26.58,35092,0
+SNDA.US,D,20240916,000000,26.47,26.5,25.86,26.22,45284,0
+SNDA.US,D,20240917,000000,26.27,26.27,25.9,25.98,44594,0
+SNDA.US,D,20240918,000000,26.16,26.45,25.62,25.99,77534,0
+SNDA.US,D,20240919,000000,26.6,27.61,26.07,26.28,175335,0
+SNDA.US,D,20240920,000000,26.23,27.13,25.98,27.13,230410,0
+SNDA.US,D,20240923,000000,27.31,27.5,26.2,26.46,205624,0
+SNDA.US,D,20240924,000000,26.72,27,25.97,26.59,147630,0
+SNDA.US,D,20240925,000000,26.68,27.2686,26.1,26.83,50483,0
+SNDA.US,D,20240926,000000,27.2,27.2,26.05,26.24,38421,0
+SNDA.US,D,20240927,000000,26.2,26.9746,26.2,26.53,34649,0
+SNDA.US,D,20240930,000000,26.6309,27.06,26.35,26.74,30846,0
+SNDA.US,D,20241001,000000,27.45,27.45,25.48,25.61,57774,0
+SNDA.US,D,20241002,000000,25.34,26.62,25.34,26.5,37552,0
+SNDA.US,D,20241003,000000,26.16,26.345,25.31,25.37,59197,0
+SNDA.US,D,20241004,000000,25.99,26.17,24.12,24.56,122108,0
+SNDA.US,D,20241007,000000,24.36,24.36,22.83,22.85,119013,0
+SNDA.US,D,20241008,000000,22.64,23.07,22.16,22.72,125979,0
+SNDA.US,D,20241009,000000,22.48,23.28,22.48,23.08,53595,0
+SNDA.US,D,20241010,000000,23.57,23.65,22.6,22.78,26596,0
+SNDA.US,D,20241011,000000,22.78,23.1045,22.51,22.74,41793,0
+SNDA.US,D,20241014,000000,23.26,23.26,22.2,23.03,62102,0
+SNDA.US,D,20241015,000000,23.02,24.05,22.885,24,55707,0
+SNDA.US,D,20241016,000000,24.32,25.58,24.2409,25.58,58567,0
+SNDA.US,D,20241017,000000,26.5,27.84,26.24,27.01,74449,0
+SNDA.US,D,20241018,000000,27.2,27.5973,26.82,26.97,25858,0
+SNDA.US,D,20241021,000000,26.89,27.005,26.29,26.69,28909,0
+SNDA.US,D,20241022,000000,26.61,26.61,25.21,25.26,53640,0
+SNDA.US,D,20241023,000000,24.96,25.68,24.13,25.63,160594,0
+SNDA.US,D,20241024,000000,25.89,26.075,24.82,25.16,26833,0
+SNDA.US,D,20241025,000000,25.18,25.53,24.78,24.84,26131,0
+SNDA.US,D,20241028,000000,25.58,26.72,25.4533,26.72,52345,0
+SNDA.US,D,20241029,000000,26.64,27.12,25.64,25.84,70889,0
+SNDA.US,D,20241030,000000,25.99,26.7,25.815,26.23,55017,0
+SNDA.US,D,20241031,000000,25.93,26.91,25.895,26.31,110649,0
+SNDA.US,D,20241101,000000,26.64,27.04,25.33,25.34,44258,0
+SNDA.US,D,20241104,000000,25.16,25.78,25.05,25.24,42233,0
+SNDA.US,D,20241105,000000,24.93,26.05,24.93,26.04,41468,0
+SNDA.US,D,20241106,000000,26.84,27.3,26.595,27.05,63980,0
+SNDA.US,D,20241107,000000,27.17,27.17,25.685,25.83,37214,0
+SNDA.US,D,20241108,000000,25.83,25.845,25.24,25.28,26332,0
+SNDA.US,D,20241111,000000,25.8923,25.8923,24.57,24.76,44923,0
+SNDA.US,D,20241112,000000,24.52,24.52,23.5,23.86,139862,0
+SNDA.US,D,20241113,000000,25.515,25.515,22.5,22.59,151842,0
+SNDA.US,D,20241114,000000,22.36,22.85,21.705,22.64,172783,0
+SNDA.US,D,20241115,000000,22.31,23.3256,21.52,21.56,87481,0
+SNDA.US,D,20241118,000000,21.12,22.09,21.12,21.53,65359,0
+SNDA.US,D,20241119,000000,21.275,22.36,21.1,22.27,61872,0
+SNDA.US,D,20241120,000000,23.25,24.615,22.76,23.77,183305,0
+SNDA.US,D,20241121,000000,23.63,25.07,23.63,24.5,103933,0
+SNDA.US,D,20241122,000000,24.735,24.86,23.9664,24.83,50609,0
+SNDA.US,D,20241125,000000,25.15,25.85,25.05,25.28,86863,0
+SNDA.US,D,20241126,000000,24.83,26.13,24.81,26.05,67628,0
+SNDA.US,D,20241127,000000,26.34,26.49,25.82,25.83,36365,0
+SNDA.US,D,20241129,000000,25.834,26.35,25.71,26.06,20813,0
+SNDA.US,D,20241202,000000,25.73,26.325,25.4976,25.62,61865,0
+SNDA.US,D,20241203,000000,25.59,25.59,24.7,25.09,47645,0
+SNDA.US,D,20241204,000000,24.86,25.35,24.5,24.92,37144,0
+SNDA.US,D,20241205,000000,24.8,25.25,24.19,24.74,69428,0
+SNDA.US,D,20241206,000000,24.34,24.6,23.65,24.51,78093,0
+SNDA.US,D,20241209,000000,24.78,26.31,24.78,25.42,141741,0
+SNDA.US,D,20241210,000000,24.57,25.98,24.57,25.1,74784,0
+SNDA.US,D,20241211,000000,24.53,25.1,24.3,24.56,56421,0
+SNDA.US,D,20241212,000000,24.4,24.59,23.7,23.92,57215,0
+SNDA.US,D,20241213,000000,23.56,25.055,23.37,24.83,81164,0
+SNDA.US,D,20241216,000000,25.07,25.23,24.2,24.24,77971,0
+SNDA.US,D,20241217,000000,24.24,25.28,23.92,24.5,101559,0
+SNDA.US,D,20241218,000000,24.285,24.7,23.2,23.22,77456,0
+SNDA.US,D,20241219,000000,23.475,23.94,23.1,23.11,81039,0
+SNDA.US,D,20241220,000000,22.805,24.23,22.54,23.7,462818,0
+SNDA.US,D,20241223,000000,23.55,23.89,22.965,23.11,45343,0
+SNDA.US,D,20241224,000000,23.275,23.59,23.02,23.29,15788,0
+SNDA.US,D,20241226,000000,24.56,24.56,23.01,23.19,57249,0
+SNDA.US,D,20241227,000000,23.25,23.54,22.61,22.91,36427,0
+SNDA.US,D,20241230,000000,22.5477,22.98,22.2756,22.74,38913,0
+SNDA.US,D,20241231,000000,23.05,23.23,22.67,23.08,47747,0
+SNDA.US,D,20250102,000000,23.295,23.545,22.82,22.88,34134,0
+SNDA.US,D,20250103,000000,22.74,22.9,22.5,22.84,25310,0
+SNDA.US,D,20250106,000000,22.9,23,22.24,22.27,32186,0
+SNDA.US,D,20250107,000000,22.01,22.11,21.16,21.34,70111,0
+SNDA.US,D,20250108,000000,20.88,21.6,20.67,21.34,84965,0
+SNDA.US,D,20250110,000000,20.79,21.6,20.76,21.43,76019,0
+SNDA.US,D,20250113,000000,21.325,22.075,20.745,21.99,59219,0
+SNDA.US,D,20250114,000000,22.32,22.99,22.18,22.81,82914,0
+SNDA.US,D,20250115,000000,23.38,23.45,22.59,23.09,32857,0
+SNDA.US,D,20250116,000000,22.4659,23.26,22.27,22.36,33374,0
+SNDA.US,D,20250117,000000,22.67,22.67,22.1,22.48,27649,0
+SNDA.US,D,20250121,000000,22.705,23.48,22.58,23.28,48955,0
+SNDA.US,D,20250122,000000,23.23,23.33,23.01,23.13,59301,0
+SNDA.US,D,20250123,000000,23.135,24.06,22.755,23.94,81069,0
+SNDA.US,D,20250124,000000,24.24,24.35,23.5,23.5,24691,0
+SNDA.US,D,20250127,000000,23.5,23.77,23.23,23.44,27180,0
+SNDA.US,D,20250128,000000,23.385,23.39,22.7105,23.03,28063,0
+SNDA.US,D,20250129,000000,23,23.82,22.8,23.63,36084,0
+SNDA.US,D,20250130,000000,23.74,24.1,23.585,23.87,30397,0
+SNDA.US,D,20250131,000000,23.3,24.05,22.72,23.09,44950,0
+SNDA.US,D,20250203,000000,23.05,24.28,22.67,23.74,37224,0
+SNDA.US,D,20250204,000000,23.97,24.34,23.48,24.28,33020,0
+SNDA.US,D,20250205,000000,24.305,25.02,24.305,25.01,30151,0
+SNDA.US,D,20250206,000000,25.135,25.27,24.25,24.35,17225,0
+SNDA.US,D,20250207,000000,24.465,24.61,23.94,24.17,25281,0
+SNDA.US,D,20250210,000000,24.365,24.94,24.02,24.49,26882,0
+SNDA.US,D,20250211,000000,24.255,24.97,24.2,24.87,34900,0
+SNDA.US,D,20250212,000000,24.5,24.755,23.89,24.46,25612,0
+SNDA.US,D,20250213,000000,24.49,25.8299,24.49,25.65,35455,0
+SNDA.US,D,20250214,000000,25.9097,25.925,25.2,25.5,17301,0
+SNDA.US,D,20250218,000000,25.6585,25.8,24.2463,25.72,17899,0
+SNDA.US,D,20250219,000000,25.53,26.455,25.53,26.19,17257,0
+SNDA.US,D,20250220,000000,25.97,25.97,24.9901,25.16,22833,0
+SNDA.US,D,20250221,000000,25.245,25.35,24.59,24.71,23412,0
+SNDA.US,D,20250224,000000,24.1,25.56,24.1,24.75,36483,0
+SNDA.US,D,20250225,000000,24.733,25.31,24.16,24.99,57064,0
+SNDA.US,D,20250226,000000,24.65,25.32,24.37,24.58,28366,0
+SNDA.US,D,20250227,000000,24.11,24.645,23.55,23.64,35854,0
+SNDA.US,D,20250228,000000,24,24.85,23.37,24.3,30480,0
+SNDA.US,D,20250303,000000,24.01,24.624,23.67,23.79,64155,0
+SNDA.US,D,20250304,000000,23.723,25.06,23.43,23.87,35222,0
+SNDA.US,D,20250305,000000,23.41,24.69,23.41,24.61,26181,0
+SNDA.US,D,20250306,000000,24.425,24.43,23.92,24.03,13458,0
+SNDA.US,D,20250307,000000,23.96,25.04,23.37,24.63,37615,0
+SNDA.US,D,20250310,000000,24.711,24.711,22.94,23.45,30550,0
+SNDA.US,D,20250311,000000,22.1,23.8,22.1,23.65,27406,0
+SNDA.US,D,20250312,000000,24.13,24.13,23.09,23.2,44183,0
+SNDA.US,D,20250313,000000,22.83,23.43,22.46,22.83,31535,0
+SNDA.US,D,20250314,000000,23.075,23.8,22.95,23.57,28083,0
+SNDA.US,D,20250317,000000,24.55,25.115,23.66,24.48,33626,0
+SNDA.US,D,20250318,000000,23.945,24.3099,23.5,23.89,31823,0
+SNDA.US,D,20250319,000000,23.7,24.03,22.82,23.82,41449,0
+SNDA.US,D,20250320,000000,23.66,24.32,23.56,23.7,15040,0
+SNDA.US,D,20250321,000000,23.4,23.82,23.07,23.48,52554,0
+SNDA.US,D,20250324,000000,23.82,23.95,23.49,23.53,20065,0
+SNDA.US,D,20250325,000000,23.4036,23.91,23.09,23.2,17254,0
+SNDA.US,D,20250326,000000,23.35,23.35,22.86,22.96,18172,0
+SNDA.US,D,20250327,000000,23.04,23.505,23.04,23.22,10714,0
+SNDA.US,D,20250328,000000,23.3,23.42,22.67,22.7,13646,0
+SNDA.US,D,20250331,000000,22.82,23.66,22.3,23.29,27563,0
+SNDA.US,D,20250401,000000,23.01,23.42,22.8,23.02,13056,0
+SNDA.US,D,20250402,000000,22.855,23.31,22.3162,23.05,20461,0
+SNDA.US,D,20250403,000000,21.6965,23.2,21.6965,22.51,51997,0
+SNDA.US,D,20250404,000000,21.58,22.4,21.15,21.74,26760,0
+SNDA.US,D,20250407,000000,20.62,22.19,20.325,20.66,51366,0
+SNDA.US,D,20250408,000000,21,21.14,19.395,19.84,38424,0
+SNDA.US,D,20250409,000000,19.56,22.19,19.34,21.79,24261,0
+SNDA.US,D,20250410,000000,20.93,21.22,20.41,20.5,34283,0
+SNDA.US,D,20250411,000000,21.01,21.99,20.65,21.58,19402,0
+SNDA.US,D,20250414,000000,21.5,22.08,21.26,21.76,23658,0
+SNDA.US,D,20250415,000000,21.725,22.44,21.445,21.74,41263,0
+SNDA.US,D,20250416,000000,21.185,22.085,21.185,21.75,34701,0
+SNDA.US,D,20250417,000000,21.575,22.35,21.26,21.4,58098,0
+SNDA.US,D,20250421,000000,21.13,21.19,20.305,20.51,21959,0
+SNDA.US,D,20250422,000000,20.425,21.16,20.3,20.91,43254,0
+SNDA.US,D,20250423,000000,21.78,22.15,21.37,21.78,18656,0
+SNDA.US,D,20250424,000000,21.91,22.51,21.88,22.29,17940,0
+SNDA.US,D,20250425,000000,21.54,22.46,21.54,22.27,24917,0
+SNDA.US,D,20250428,000000,21.94,22.62,21.61,22.4,10036,0
+SNDA.US,D,20250429,000000,22.75,23.505,22.4,23.45,25299,0
+SNDA.US,D,20250430,000000,23.64,23.7,22.77,23.22,46077,0
+SNDA.US,D,20250501,000000,23,23.4915,22.26,23.22,21723,0
+SNDA.US,D,20250502,000000,23.71,24.57,23.5,24.08,29558,0
+SNDA.US,D,20250505,000000,23.3762,24.24,23.3762,23.7,17048,0
+SNDA.US,D,20250506,000000,23.62,23.66,22.93,23.34,31721,0
+SNDA.US,D,20250507,000000,24.03,24.44,23.525,23.96,17857,0
+SNDA.US,D,20250508,000000,24.32,24.99,24.05,24.59,37215,0
+SNDA.US,D,20250509,000000,24.585,24.875,24.23,24.7,31472,0
+SNDA.US,D,20250512,000000,25.2,27.85,25.125,27.13,58659,0
+SNDA.US,D,20250513,000000,26.965,27.01,26.535,27.01,78890,0
+SNDA.US,D,20250514,000000,26.42,26.98,26.16,26.31,67854,0
+SNDA.US,D,20250515,000000,26.075,26.46,25.46,26.15,44942,0
+SNDA.US,D,20250516,000000,26.15,26.36,26.05,26.21,46624,0
+SNDA.US,D,20250519,000000,25.905,26.21,25.83,26.16,28285,0
+SNDA.US,D,20250520,000000,26.04,26.11,25.52,25.63,15276,0
+SNDA.US,D,20250521,000000,25.42,25.42,24.63,24.76,33646,0
+SNDA.US,D,20250522,000000,24.95,24.95,24.43,24.63,26474,0
+SNDA.US,D,20250523,000000,24.56,24.8,24.23,24.51,32205,0
+SNDA.US,D,20250527,000000,25.02,25.145,24.7,24.97,50455,0
+SNDA.US,D,20250528,000000,24.985,25.02,24.52,24.64,28467,0
+SNDA.US,D,20250529,000000,24.58,24.71,24.31,24.42,12679,0
+SNDA.US,D,20250530,000000,24.48,24.77,24.22,24.4,40976,0
+SNDA.US,D,20250602,000000,24.205,24.34,24.15,24.23,23153,0
+SNDA.US,D,20250603,000000,24.48,24.8,24.29,24.64,19047,0
+SNDA.US,D,20250604,000000,24.515,24.96,24.193,24.38,21191,0
+SNDA.US,D,20250605,000000,24.44,24.62,24.3165,24.5,17286,0
+SNDA.US,D,20250606,000000,24.89,25.57,24.68,25.36,24800,0
+SNDA.US,D,20250609,000000,25.37,25.44,24.6701,25.01,19847,0
+SNDA.US,D,20250610,000000,25.08,25.54,25.05,25.13,16550,0
+SNDA.US,D,20250611,000000,24.75,25.42,24.49,25.14,28761,0
+SNDA.US,D,20250612,000000,25.23,25.23,24.71,24.75,10829,0
+SNDA.US,D,20250613,000000,24.57,24.6,23.85,24,45926,0
+SNDA.US,D,20250616,000000,24.26,24.42,24.19,24.28,11527,0
+SNDA.US,D,20250617,000000,24.73,24.93,23.98,24.06,22101,0
+SNDA.US,D,20250618,000000,24.485,24.57,23.96,24.07,12109,0
+SNDA.US,D,20250620,000000,24.33,24.56,23.86,23.98,26893,0
+SNDA.US,D,20250623,000000,23.88,24.35,23.66,24.24,22919,0
+SNDA.US,D,20250624,000000,24.72,24.74,24.38,24.53,17754,0
+SNDA.US,D,20250625,000000,24.59,24.59,23.99,24.14,14126,0
+SNDA.US,D,20250626,000000,24.205,24.4,24.07,24.35,10397,0
+SNDA.US,D,20250627,000000,24.1,25.19,24.1,25.16,166228,0
+SNDA.US,D,20250630,000000,24.945,25.39,24.67,24.95,26552,0
+SNDA.US,D,20250701,000000,24.895,24.99,24.07,24.15,25515,0
+SNDA.US,D,20250702,000000,24.2,24.98,24.09,24.92,33610,0
+SNDA.US,D,20250703,000000,25.07,25.5,25.07,25.47,13289,0
+SNDA.US,D,20250707,000000,25.54,25.59,24.64,24.69,17636,0
+SNDA.US,D,20250708,000000,25.035,25.13,24.735,24.8,16680,0
+SNDA.US,D,20250709,000000,24.91,25.93,24.91,25.65,22470,0
+SNDA.US,D,20250710,000000,25.79,25.93,25.64,25.76,22118,0
+SNDA.US,D,20250711,000000,25.5,25.64,25.33,25.56,10240,0
+SNDA.US,D,20250714,000000,25.83,25.88,25.68,25.84,13532,0
+SNDA.US,D,20250715,000000,25.845,25.87,25.03,25.05,25313,0
+SNDA.US,D,20250716,000000,25.36,25.4299,24.905,25.07,20344,0
+SNDA.US,D,20250717,000000,25.17,25.43,24.7109,25.23,19097,0
+SNDA.US,D,20250718,000000,25.77,25.77,24.65,24.71,24191,0
+SNDA.US,D,20250721,000000,25.03,25.6,24.65,24.83,17910,0
+SNDA.US,D,20250722,000000,25.19,25.33,24.57,24.79,25064,0
+SNDA.US,D,20250723,000000,25.135,25.14,24.75,25,11469,0
+SNDA.US,D,20250724,000000,24.96,24.96,24.37,24.52,8399,0
+SNDA.US,D,20250725,000000,24.5,24.71,24.27,24.44,10456,0
+SNDA.US,D,20250728,000000,24.465,24.96,24.465,24.78,10058,0
+SNDA.US,D,20250729,000000,24.64,25.07,24.5,24.84,16539,0
+SNDA.US,D,20250730,000000,24.39,25.84,24.39,24.96,20683,0
+SNDA.US,D,20250731,000000,25.23,25.23,24.33,24.42,14742,0
+SNDA.US,D,20250801,000000,24.22,24.24,23.805,23.92,24363,0
+SNDA.US,D,20250804,000000,24.23,24.43,23.8,24.27,24363,0
+SNDA.US,D,20250805,000000,24.5283,24.5283,23.7775,24.21,35483,0
+SNDA.US,D,20250806,000000,24.46,24.72,24.145,24.72,26353,0
+SNDA.US,D,20250807,000000,24.685,24.86,23.9,24.27,18541,0
+SNDA.US,D,20250808,000000,24.41,24.6,23.9325,24.38,20400,0
+SNDA.US,D,20250811,000000,24.735,24.995,23.98,24.66,33883,0
+SNDA.US,D,20250812,000000,24.255,25.65,24.01,25.5,24679,0
+SNDA.US,D,20250813,000000,25.33,26.39,25.33,25.98,29837,0
+SNDA.US,D,20250814,000000,25.71,26.31,25.19,25.57,13807,0
+SNDA.US,D,20250815,000000,25.25,25.6,25.04,25.27,12254,0
+SNDA.US,D,20250818,000000,25.02,25.45,24.65,25.33,8935,0
+SNDA.US,D,20250819,000000,25.37,25.62,25.06,25.33,11577,0
+SNDA.US,D,20250820,000000,25.255,25.78,25.03,25.63,22115,0
+SNDA.US,D,20250821,000000,25.2,25.9,25.2,25.73,16016,0
+SNDA.US,D,20250822,000000,26.19,26.79,25.93,26.6,24216,0
+SNDA.US,D,20250825,000000,26.41,26.51,26.06,26.06,10853,0
+SNDA.US,D,20250826,000000,26.245,26.39,26.14,26.31,12042,0
+SNDA.US,D,20250827,000000,26.165,26.68,26.13,26.18,10982,0
+SNDA.US,D,20250828,000000,26.43,26.43,26.11,26.11,6232,0
+SNDA.US,D,20250829,000000,26.96,26.96,25.67,25.9,16092,0
+SNDA.US,D,20250902,000000,25.19,25.9,25.19,25.5,19631,0
+SNDA.US,D,20250903,000000,25.56,25.56,25.28,25.32,9890,0
+SNDA.US,D,20250904,000000,25.32,25.92,25.27,25.83,28562,0
+SNDA.US,D,20250905,000000,26.085,26.085,25.61,25.8,10828,0
+SNDA.US,D,20250908,000000,25.875,26.11,25.66,25.99,17766,0
+SNDA.US,D,20250909,000000,25.76,26.1,25.57,25.83,18895,0
+SNDA.US,D,20250910,000000,25.95,26.83,25.72,26.16,31241,0
+SNDA.US,D,20250911,000000,26.11,26.31,25.74,26.05,21924,0
+SNDA.US,D,20250912,000000,25.98,26.875,25.755,26.54,21396,0
+SNDA.US,D,20250915,000000,26.84,27.22,26.59,26.86,15353,0
+SNDA.US,D,20250916,000000,26.79,27.08,26.1,26.22,15792,0
+SNDA.US,D,20250917,000000,26.31,27.275,26.12,26.38,28075,0
+SNDA.US,D,20250918,000000,26.7,27.105,26.335,26.7,48068,0
+SNDA.US,D,20250919,000000,26.525,26.89,26.2,26.89,127880,0
+SNDA.US,D,20250922,000000,26.65,28.22,26.58,28.09,24595,0
+SNDA.US,D,20250923,000000,28.4,28.97,28.1,28.54,21587,0
+SNDA.US,D,20250924,000000,28.4,28.71,28.14,28.3,19432,0
+SNDA.US,D,20250925,000000,28.17,28.17,27.34,27.38,39510,0
+SNDA.US,D,20250926,000000,27.1614,27.69,27.1614,27.61,12357,0
+SNDA.US,D,20250929,000000,27.895,27.99,27.41,27.65,7485,0
+SNDA.US,D,20250930,000000,27.6,27.79,27.36,27.72,17473,0
+SNDA.US,D,20251001,000000,27.355,27.84,27.355,27.64,14619,0
+SNDA.US,D,20251002,000000,26.95,27.61,26.735,26.9,26314,0
+SNDA.US,D,20251003,000000,26.965,27.06,26.66,26.66,12822,0
+SNDA.US,D,20251006,000000,26.96,27.02,26.22,26.38,11412,0
+SNDA.US,D,20251007,000000,26.6,27.055,26.24,26.62,23869,0
+SNDA.US,D,20251008,000000,26.36,26.83,26.305,26.63,5723,0
+SNDA.US,D,20251009,000000,26.8062,27.06,26.51,26.78,14327,0
+SNDA.US,D,20251010,000000,26,26.71,25.61,25.87,37654,0
+SNDA.US,D,20251013,000000,25.97,26.19,25.97,26.13,9003,0
+SNDA.US,D,20251014,000000,25.772,26.52,25.26,26.39,21392,0
+SNDA.US,D,20251015,000000,26.5,26.57,25.97,26.2,12087,0
+SNDA.US,D,20251016,000000,27.075,27.075,26.26,26.35,29295,0
+SNDA.US,D,20251017,000000,26.375,26.57,25.93,26.12,31469,0
+SNDA.US,D,20251020,000000,26.705,27.04,26.26,26.73,13503,0
+SNDA.US,D,20251021,000000,26.4,27.705,25.68,26.04,38021,0
+SNDA.US,D,20251022,000000,25.4997,26.5,25.4997,26.28,15122,0
+SNDA.US,D,20251023,000000,26.49,26.53,26,26.14,9976,0
+SNDA.US,D,20251024,000000,26.835,26.835,26.3,26.47,10731,0
+SNDA.US,D,20251027,000000,26.595,27.16,26.023,26.15,13495,0
+SNDA.US,D,20251028,000000,26,26.82,26,26.17,7747,0
+SNDA.US,D,20251029,000000,26.065,26.25,25.35,25.73,16269,0
+SNDA.US,D,20251030,000000,25.25,26.445,25.25,25.53,31441,0
+SNDA.US,D,20251031,000000,25.8099,26.075,25.3,25.9,8754,0
+SNDA.US,D,20251103,000000,25.11,25.985,24.945,25.62,21660,0
+SNDA.US,D,20251104,000000,25.895,26.2,25.3,25.74,11798,0
+SNDA.US,D,20251105,000000,26.6,29.625,26.1,29.52,180862,0
+SNDA.US,D,20251106,000000,29.5,31.45,29.5,31.18,110068,0
+SNDA.US,D,20251107,000000,31.22,32.59,31.02,32.07,115806,0
+SNDA.US,D,20251110,000000,32.585,33.25,31.95,32.2,44385,0
+SNDA.US,D,20251111,000000,32.42,32.43,31.72,31.99,94599,0
+SNDA.US,D,20251112,000000,31.1795,32.32,31.1795,32.05,74997,0
+SNDA.US,D,20251113,000000,32.23,32.32,31.56,32.01,245631,0
+SNDA.US,D,20251114,000000,31.726,32.515,31.726,32.26,50510,0
+SNDA.US,D,20251117,000000,32.52,33.5,31.77,32.01,67261,0
+SNDA.US,D,20251118,000000,32.38,32.49,31.62,31.98,39728,0
+SNDA.US,D,20251119,000000,32.3626,32.5,31.9209,32.15,31365,0
+SNDA.US,D,20251120,000000,32.095,32.73,31.94,32.01,66570,0
+SNDA.US,D,20251121,000000,32.48,32.74,32.38,32.6,30897,0
+SNDA.US,D,20251124,000000,32.48,33.01,32.16,32.19,22560,0
+SNDA.US,D,20251125,000000,32.62,33.48,32.29,33.17,31068,0
+SNDA.US,D,20251126,000000,33.04,33.075,32.595,32.96,28893,0
+SNDA.US,D,20251128,000000,32.7,32.7,32.19,32.4,21816,0
+SNDA.US,D,20251201,000000,32.4,32.75,31.7,32,58760,0
+SNDA.US,D,20251202,000000,31.71,32.15,31.22,31.22,89128,0
+SNDA.US,D,20251203,000000,30.735,31.39,30,30.53,57004,0
+SNDA.US,D,20251204,000000,30.7001,30.85,30.07,30.3,63578,0
+SNDA.US,D,20251205,000000,30.615,31,30.22,30.79,55282,0
+SNDA.US,D,20251208,000000,31.005,31.3,30.185,30.43,39256,0
+SNDA.US,D,20251209,000000,29.66,30.87,29.66,30.49,44494,0
+SNDA.US,D,20251210,000000,30.48,31.43,30.36,30.85,100504,0
+SNDA.US,D,20251211,000000,30.295,31.7505,30.295,30.89,68054,0
+SNDA.US,D,20251212,000000,30.87,31.36,30.7,31.02,35256,0
+SNDA.US,D,20251215,000000,31.628,32.04,31.26,31.59,60714,0
+SNDA.US,D,20251216,000000,31.555,31.68,31.38,31.53,19269,0
+SNDA.US,D,20251217,000000,31.24,31.24,30.78,31.18,55184,0
+SNDA.US,D,20251218,000000,31.1,33.2,31.05,32.94,75932,0
+SNDA.US,D,20251219,000000,32.95,33.19,32.39,32.95,75146,0
+SNDA.US,D,20251222,000000,32.91,33.09,32.6,32.73,30310,0
+SNDA.US,D,20251223,000000,32.54,32.724,32.1,32.32,22716,0
+SNDA.US,D,20251224,000000,31.845,32.5,31.845,32.39,24151,0
+SNDA.US,D,20251226,000000,32.24,32.32,31.8601,32.27,33717,0
+SNDA.US,D,20251229,000000,31.91,32.815,31.91,32.29,27129,0
+SNDA.US,D,20251230,000000,31.8,32.54,31.4256,32.36,49131,0
+SNDA.US,D,20251231,000000,32.6,32.69,31.8,32.61,30183,0
+SNDA.US,D,20260102,000000,31.83,32.15,31.55,31.93,30902,0
+SNDA.US,D,20260105,000000,32.12,32.64,31.62,31.96,42005,0
+SNDA.US,D,20260106,000000,31.7,32.5899,31.625,32.25,21311,0
+SNDA.US,D,20260107,000000,32.03,32.4,31.9192,32.21,17867,0
+SNDA.US,D,20260108,000000,30.79,32.7,30.79,32.35,17975,0
+SNDA.US,D,20260109,000000,32.095,32.44,32.06,32.29,17544,0
+SNDA.US,D,20260112,000000,31.48,32.27,31.48,32.09,59262,0
+SNDA.US,D,20260113,000000,32.15,32.2,31.48,32.01,16709,0
+SNDA.US,D,20260114,000000,32.03,32.05,30.99,31.64,35026,0
+SNDA.US,D,20260115,000000,32.11,32.11,31.26,31.93,22106,0
+SNDA.US,D,20260116,000000,31.85,32.1,31.45,31.67,32541,0
+SNDA.US,D,20260120,000000,31.325,31.68,31.295,31.41,29021,0
+SNDA.US,D,20260121,000000,31.54,32.2,31.48,31.99,34914,0
+SNDA.US,D,20260122,000000,32,32.39,31.56,31.75,36892,0
+SNDA.US,D,20260123,000000,31.785,32.13,31.26,31.54,29397,0
+SNDA.US,D,20260126,000000,31.54,32.08,31.28,31.74,29562,0
+SNDA.US,D,20260127,000000,31.425,31.69,31.02,31.31,51051,0
+SNDA.US,D,20260128,000000,31.42,31.42,30.68,30.78,54505,0
+SNDA.US,D,20260129,000000,30.89,31.5,30.65,31.29,57052,0
+SNDA.US,D,20260130,000000,31.65,32.1,31.04,31.85,54744,0
+SNDA.US,D,20260202,000000,32.24,32.9,31.49,32.83,343651,0
+SNDA.US,D,20260203,000000,33.39,33.49,32.38,32.62,32820,0
+SNDA.US,D,20260204,000000,33.2,33.26,31.48,31.73,51615,0
+SNDA.US,D,20260205,000000,32.08,32.62,31.85,32.12,24599,0
+SNDA.US,D,20260206,000000,32.66,34.83,32.66,34.19,84112,0
+SNDA.US,D,20260209,000000,34.3734,35,34.05,34.67,34427,0
+SNDA.US,D,20260210,000000,35.26,35.26,34.35,34.44,34342,0
+SNDA.US,D,20260211,000000,35.01,35.01,33.945,34.68,29555,0
+SNDA.US,D,20260212,000000,34.39,35.08,33.81,33.99,31098,0
+SNDA.US,D,20260213,000000,34.19,34.555,32.98,34.13,181905,0
+SNDA.US,D,20260217,000000,34.09,35.25,34.09,34.9,44688,0
+SNDA.US,D,20260218,000000,35.02,35.48,34.1,34.67,32570,0
diff --git a/daily/us/nyse stocks/2/snth.us.txt b/daily/us/nyse stocks/2/snth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd1128111143667763cf06ab0d4d0b5546738526
--- /dev/null
+++ b/daily/us/nyse stocks/2/snth.us.txt	
@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNTH.US,D,20250317,000000,24.89,25.175,24.83,25.028,17497,0
+SNTH.US,D,20250318,000000,24.62,24.69,24.62,24.621,1830,0
+SNTH.US,D,20250319,000000,24.85,24.98,24.78,24.9274,2417,0
+SNTH.US,D,20250320,000000,25.05,25.08,24.755,24.8242,4926,0
+SNTH.US,D,20250321,000000,24.65,24.9,24.65,24.7728,4165,0
+SNTH.US,D,20250324,000000,25.28,25.37,25.23,25.35,1739,0
+SNTH.US,D,20250325,000000,25.39,25.39,25.3,25.3292,32849,0
+SNTH.US,D,20250326,000000,25.35,25.35,24.97,25.0361,14068,0
+SNTH.US,D,20250327,000000,24.92,25.06,24.92,24.9458,9608,0
+SNTH.US,D,20250328,000000,24.85,24.85,24.3462,24.3462,1978,0
+SNTH.US,D,20250331,000000,24.2,24.57,24.2,24.4948,2724,0
+SNTH.US,D,20250401,000000,24.46,24.63,24.46,24.62,2589,0
+SNTH.US,D,20250402,000000,24.65,24.85,24.59,24.8443,10069,0
+SNTH.US,D,20250403,000000,24.1199,24.1199,23.75,23.75,4552,0
+SNTH.US,D,20250404,000000,23.25,24.18,22.015,22.884,265217,0
+SNTH.US,D,20250407,000000,22.48,25.3304,22.47,22.9438,76530,0
+SNTH.US,D,20250408,000000,23.33,23.4,22.66,22.8672,41458,0
+SNTH.US,D,20250409,000000,22.7788,24.3,22.7788,24.22,19681,0
+SNTH.US,D,20250410,000000,23.84,23.89,23.4,23.7843,12070,0
+SNTH.US,D,20250411,000000,23.6701,24.21,23.6701,24.1325,39964,0
+SNTH.US,D,20250414,000000,24.31,24.31,24.0001,24.0528,14079,0
+SNTH.US,D,20250415,000000,24.2099,24.2099,21.84,23.97,10595,0
+SNTH.US,D,20250416,000000,23.6201,23.7799,23.5555,23.5555,2333,0
+SNTH.US,D,20250417,000000,23.58,23.62,23.5125,23.5125,13921,0
+SNTH.US,D,20250421,000000,23.11,23.19,22.9301,23.19,5844,0
+SNTH.US,D,20250422,000000,23.3999,23.5999,23.3901,23.5999,5558,0
+SNTH.US,D,20250423,000000,24.01,24.01,23.86,23.8731,2318,0
+SNTH.US,D,20250424,000000,24.01,24.24,24.01,24.2348,10654,0
+SNTH.US,D,20250425,000000,24.2699,24.37,24.235,24.3325,22603,0
+SNTH.US,D,20250428,000000,24.275,24.3502,24.1,24.3502,1915,0
+SNTH.US,D,20250429,000000,24.4,24.55,24.343,24.5394,15959,0
+SNTH.US,D,20250430,000000,24.2799,24.6112,24.225,24.6112,24799,0
+SNTH.US,D,20250501,000000,24.98,24.98,24.7852,24.7852,1424,0
+SNTH.US,D,20250502,000000,25.1,25.3,24.95,25.1707,9008,0
+SNTH.US,D,20250505,000000,25.0595,25.15,25.0158,25.0158,17329,0
+SNTH.US,D,20250506,000000,24.8,24.9,24.8,24.823,1995,0
+SNTH.US,D,20250507,000000,24.99,24.99,24.8,24.8912,12837,0
+SNTH.US,D,20250508,000000,25.36,25.39,25.06,25.06,12756,0
+SNTH.US,D,20250509,000000,25.1,25.19,24.95,24.9949,4496,0
+SNTH.US,D,20250512,000000,25.62,25.8,25.62,25.8,339,0
+SNTH.US,D,20250513,000000,25.81,26.12,25.81,26.035,8280,0
+SNTH.US,D,20250514,000000,26.1,26.13,26.04,26.05,10168,0
+SNTH.US,D,20250515,000000,26,26.2399,26,26.2256,18386,0
+SNTH.US,D,20250516,000000,26.17,26.45,26.17,26.45,2977,0
+SNTH.US,D,20250519,000000,26.43,26.5899,26.31,26.5011,10802,0
+SNTH.US,D,20250520,000000,26.48,26.5,26.3101,26.341,8546,0
+SNTH.US,D,20250521,000000,26.2,26.25,25.76,25.8906,1738,0
+SNTH.US,D,20250522,000000,26.0099,26.03,25.73,25.8727,14750,0
+SNTH.US,D,20250523,000000,25.6101,25.83,25.61,25.7408,10602,0
+SNTH.US,D,20250527,000000,26.13,26.32,26.13,26.2385,3345,0
+SNTH.US,D,20250528,000000,26.1513,26.1999,26.034,26.034,2844,0
+SNTH.US,D,20250529,000000,26.18,26.23,26.07,26.146,13925,0
+SNTH.US,D,20250530,000000,26.06,26.18,26.06,26.1612,4111,0
+SNTH.US,D,20250602,000000,26.06,26.24,25.92,26.2251,2109,0
+SNTH.US,D,20250603,000000,26.32,26.59,26.305,26.5001,62151,0
+SNTH.US,D,20250604,000000,26.569,26.67,26.43,26.4716,9323,0
+SNTH.US,D,20250605,000000,26.45,26.6,26.243,26.243,31974,0
+SNTH.US,D,20250606,000000,26.65,26.66,26.56,26.6152,11738,0
+SNTH.US,D,20250609,000000,26.65,26.7196,26.49,26.6061,50679,0
+SNTH.US,D,20250610,000000,26.68,26.759,26.62,26.7217,15536,0
+SNTH.US,D,20250611,000000,26.805,26.84,26.56,26.6245,27421,0
+SNTH.US,D,20250612,000000,26.72,26.91,26.47,26.769,54010,0
+SNTH.US,D,20250613,000000,26.52,26.68,26.4169,26.4169,8232,0
+SNTH.US,D,20250616,000000,26.6394,26.755,26.6394,26.69,6175,0
+SNTH.US,D,20250617,000000,26.5411,26.67,26.458,26.4666,72893,0
+SNTH.US,D,20250618,000000,26.63,26.64,26.3808,26.3808,9037,0
+SNTH.US,D,20250620,000000,26.4199,26.4199,26.2963,26.2963,1380,0
+SNTH.US,D,20250623,000000,26.45,26.61,26.35,26.61,1604,0
+SNTH.US,D,20250624,000000,26.87,26.998,26.87,26.945,918,0
+SNTH.US,D,20250625,000000,27.02,27.02,26.8731,26.9027,2518,0
+SNTH.US,D,20250626,000000,27.14,27.2645,27.14,27.2373,21603,0
+SNTH.US,D,20250627,000000,27.21,28.505,27.19,27.5,102427,0
+SNTH.US,D,20250630,000000,27.62,27.7,27.5762,27.65,3632,0
+SNTH.US,D,20250701,000000,27.61,27.71,27.5434,27.66,55405,0
+SNTH.US,D,20250702,000000,27.585,27.8098,27.47,27.8098,12856,0
+SNTH.US,D,20250703,000000,28.14,28.15,28.09,28.1223,7921,0
+SNTH.US,D,20250707,000000,28.06,28.12,27.8446,27.8477,80576,0
+SNTH.US,D,20250708,000000,27.82,27.95,27.786,27.8204,17336,0
+SNTH.US,D,20250709,000000,27.989,28.04,27.855,28.0045,26170,0
+SNTH.US,D,20250710,000000,27.97,28.1089,27.74,28.0949,1432,0
+SNTH.US,D,20250711,000000,27.9,28.01,27.9,27.9377,16990,0
+SNTH.US,D,20250714,000000,27.94,28.06,27.8898,28.05,6226,0
+SNTH.US,D,20250715,000000,28.16,28.48,27.9052,27.9052,256916,0
+SNTH.US,D,20250716,000000,27.9,28.23,27.74,27.9829,161703,0
+SNTH.US,D,20250717,000000,28.02,28.25,28,28.1957,12091,0
+SNTH.US,D,20250718,000000,28.27,28.27,28.09,28.1929,14238,0
+SNTH.US,D,20250721,000000,28.28,28.4,28.2007,28.2007,9347,0
+SNTH.US,D,20250722,000000,28.22,28.29,28.13,28.2401,20024,0
+SNTH.US,D,20250723,000000,28.34,28.53,28.33,28.53,5648,0
+SNTH.US,D,20250724,000000,28.54,28.66,28.44,28.5379,19727,0
+SNTH.US,D,20250725,000000,28.56,28.71,28.56,28.6744,13246,0
+SNTH.US,D,20250728,000000,28.665,28.83,28.4997,28.64,35890,0
+SNTH.US,D,20250729,000000,28.67,28.67,28.45,28.5067,10871,0
+SNTH.US,D,20250730,000000,28.57,28.73,28.39,28.5,8434,0
+SNTH.US,D,20250731,000000,28.8,28.8,28.34,28.37,10041,0
+SNTH.US,D,20250801,000000,27.97,29.3037,27.7,27.8923,13212,0
+SNTH.US,D,20250804,000000,28.11,28.21,28.11,28.1958,38414,0
+SNTH.US,D,20250805,000000,28.29,28.29,28.0263,28.0263,17926,0
+SNTH.US,D,20250806,000000,28.09,28.32,28.09,28.2629,31140,0
+SNTH.US,D,20250807,000000,28.5,28.5,28.12,28.1978,209388,0
+SNTH.US,D,20250808,000000,28.3999,28.55,28.37,28.54,17752,0
+SNTH.US,D,20250811,000000,28.5,28.51,28.3744,28.3744,3393,0
+SNTH.US,D,20250812,000000,28.5,28.85,28.5,28.85,26986,0
+SNTH.US,D,20250813,000000,28.99,29.06,28.86,29.02,36078,0
+SNTH.US,D,20250814,000000,28.85,29.2073,28.8,29.0321,20879,0
+SNTH.US,D,20250815,000000,29,29.005,28.8666,28.9,153166,0
+SNTH.US,D,20250818,000000,28.87,28.885,28.75,28.885,10937,0
+SNTH.US,D,20250819,000000,28.83,28.84,28.59,28.6048,58324,0
+SNTH.US,D,20250820,000000,28.61,28.6399,28.275,28.54,10263,0
+SNTH.US,D,20250821,000000,28.46,28.505,28.3983,28.3983,12495,0
+SNTH.US,D,20250822,000000,28.84,28.89,28.84,28.87,13893,0
+SNTH.US,D,20250825,000000,28.84,28.89,28.755,28.76,29620,0
+SNTH.US,D,20250827,000000,28.94,29.06,28.8901,28.99,85399,0
+SNTH.US,D,20250828,000000,28.97,29.1788,28.94,29.175,6508,0
+SNTH.US,D,20250829,000000,28.92,28.92,28.7655,28.8452,75909,0
+SNTH.US,D,20250902,000000,28.55,28.594,28.3593,28.59,10309,0
+SNTH.US,D,20250903,000000,28.67,28.8199,28.55,28.72,46956,0
+SNTH.US,D,20250904,000000,28.805,29.98,28.79,29.0467,80839,0
+SNTH.US,D,20250905,000000,29.24,29.24,28.76,28.9737,34395,0
+SNTH.US,D,20250908,000000,28.99,29.1755,28.9,28.9933,18901,0
+SNTH.US,D,20250909,000000,29.03,31.89,28.96,29.1309,59948,0
+SNTH.US,D,20250910,000000,29.33,29.4665,29.12,29.2508,24959,0
+SNTH.US,D,20250911,000000,29.539,29.84,29.44,29.678,83038,0
+SNTH.US,D,20250912,000000,29.63,29.7499,29.47,29.66,327325,0
+SNTH.US,D,20250915,000000,29.83,29.89,29.74,29.89,53482,0
+SNTH.US,D,20250916,000000,29.87,29.93,29.79,29.88,14483,0
+SNTH.US,D,20250917,000000,29.847,29.9,29.5101,29.76,12670,0
+SNTH.US,D,20250918,000000,29.92,30.17,29.89,29.93,28609,0
+SNTH.US,D,20250919,000000,30.09,30.29,29.99,30.2578,12394,0
+SNTH.US,D,20250922,000000,30.21,30.52,30.1798,30.4913,27953,0
+SNTH.US,D,20250923,000000,30.51,30.51,30.18,30.2747,44557,0
+SNTH.US,D,20250924,000000,30.2871,30.4,30.12,30.1652,102104,0
+SNTH.US,D,20250925,000000,29.76,29.9999,29.57,29.9297,45543,0
+SNTH.US,D,20250926,000000,30.11,30.2,29.93,30.09,123949,0
+SNTH.US,D,20250929,000000,30.22,30.29,30.1,30.173,62225,0
+SNTH.US,D,20250930,000000,30.2,30.91,30.11,30.3549,29195,0
+SNTH.US,D,20251001,000000,30.21,31.59,30.2,30.5313,76939,0
+SNTH.US,D,20251002,000000,30.6058,30.82,30.44,30.625,66669,0
+SNTH.US,D,20251003,000000,30.6829,30.82,30.5612,30.5794,52081,0
+SNTH.US,D,20251006,000000,30.66,30.83,30.595,30.8,40706,0
+SNTH.US,D,20251007,000000,30.8,30.88,30.47,30.63,90877,0
+SNTH.US,D,20251008,000000,30.66,30.92,30.66,30.82,15508,0
+SNTH.US,D,20251009,000000,30.82,30.83,30.64,30.6868,26144,0
+SNTH.US,D,20251010,000000,30.9299,30.9299,29.77,29.87,9691,0
+SNTH.US,D,20251013,000000,30.235,30.33,30.07,30.2561,28016,0
+SNTH.US,D,20251014,000000,30.0404,30.4599,30.0404,30.18,88983,0
+SNTH.US,D,20251015,000000,30.411,30.69,30.16,30.45,33021,0
+SNTH.US,D,20251016,000000,30.56,30.66,30.06,30.31,72981,0
+SNTH.US,D,20251017,000000,30.28,30.435,30.0965,30.3451,298057,0
+SNTH.US,D,20251020,000000,30.54,30.71,30.495,30.6926,32180,0
+SNTH.US,D,20251021,000000,30.578,30.76,30.578,30.64,43464,0
+SNTH.US,D,20251022,000000,30.6296,30.77,30.24,30.46,62671,0
+SNTH.US,D,20251023,000000,30.535,30.72,30.48,30.67,38888,0
+SNTH.US,D,20251024,000000,30.89,31.82,30.8796,30.9752,345606,0
+SNTH.US,D,20251027,000000,31.275,31.55,31.27,31.55,22739,0
+SNTH.US,D,20251028,000000,31.6,33.33,31.51,31.7771,58025,0
+SNTH.US,D,20251029,000000,31.85,32.05,31.7,31.765,29153,0
+SNTH.US,D,20251030,000000,31.54,31.65,31.3979,31.42,20725,0
+SNTH.US,D,20251031,000000,31.6599,31.66,31.43,31.6,16012,0
+SNTH.US,D,20251103,000000,31.5101,31.65,31.49,31.62,47345,0
+SNTH.US,D,20251104,000000,31.11,31.39,30.75,31.16,215255,0
+SNTH.US,D,20251105,000000,31.0101,31.3899,31.0101,31.21,13800,0
+SNTH.US,D,20251106,000000,31.0981,31.0981,30.76,30.849,49141,0
+SNTH.US,D,20251107,000000,30.5,30.8,30.276,30.8,19055,0
+SNTH.US,D,20251110,000000,31.18,31.4,31.1285,31.31,18017,0
+SNTH.US,D,20251111,000000,31.31,31.493,31.17,31.39,13852,0
+SNTH.US,D,20251112,000000,31.523,31.5845,31.4196,31.55,7667,0
+SNTH.US,D,20251113,000000,31.389,31.43,30.83,31.02,397946,0
+SNTH.US,D,20251114,000000,30.7,31.06,30.6337,30.88,11391,0
+SNTH.US,D,20251117,000000,30.84,30.9199,30.4,30.58,7451,0
+SNTH.US,D,20251118,000000,30.3088,30.479,30.2323,30.2474,22946,0
+SNTH.US,D,20251119,000000,30.4701,30.52,30.2262,30.49,18018,0
+SNTH.US,D,20251120,000000,30.83,30.8751,29.9999,29.9999,7420,0
+SNTH.US,D,20251121,000000,30.0509,30.41,29.9488,30.25,26856,0
+SNTH.US,D,20251124,000000,30.415,30.65,30.3933,30.5,13351,0
+SNTH.US,D,20251125,000000,30.4996,30.88,30.41,30.88,16424,0
+SNTH.US,D,20251126,000000,30.935,31.31,30.9,31.24,153759,0
+SNTH.US,D,20251128,000000,31.1007,31.31,31.1007,31.31,40590,0
+SNTH.US,D,20251201,000000,31.01,31.17,30.99,31.04,68257,0
+SNTH.US,D,20251202,000000,31.2,31.25,30.98,31.0916,103191,0
+SNTH.US,D,20251203,000000,31.14,31.29,31.095,31.24,22048,0
+SNTH.US,D,20251204,000000,31.1401,31.29,31.1,31.29,23983,0
+SNTH.US,D,20251205,000000,31.35,31.4096,30.855,31.31,53237,0
+SNTH.US,D,20251208,000000,31.24,31.24,31.0101,31.21,48492,0
+SNTH.US,D,20251209,000000,31.2,31.26,31.15,31.16,41668,0
+SNTH.US,D,20251210,000000,31.3499,31.455,31.04,31.4,20403,0
+SNTH.US,D,20251211,000000,31.21,31.49,31.12,31.49,39072,0
+SNTH.US,D,20251212,000000,31.3293,31.3293,30.805,30.97,31365,0
+SNTH.US,D,20251215,000000,30.9478,30.9799,30.7801,30.89,27183,0
+SNTH.US,D,20251216,000000,30.8,30.8,30.4801,30.73,28368,0
+SNTH.US,D,20251217,000000,30.7,30.7,30.27,30.29,18593,0
+SNTH.US,D,20251218,000000,30.65,30.71,30.4901,30.62,8305,0
+SNTH.US,D,20251219,000000,30.44,30.79,30.44,30.765,41955,0
+SNTH.US,D,20251222,000000,30.8098,30.945,30.76,30.9332,20351,0
+SNTH.US,D,20251223,000000,27.78,27.97,27.67,27.97,40970,0
+SNTH.US,D,20251224,000000,27.94,28.15,27.905,28.14,90852,0
+SNTH.US,D,20251226,000000,28.015,28.185,27.9101,28.04,121051,0
+SNTH.US,D,20251229,000000,27.84,27.93,27.72,27.91,28715,0
+SNTH.US,D,20251230,000000,27.8158,27.92,27.7601,27.9,33078,0
+SNTH.US,D,20251231,000000,27.7449,27.88,27.6101,27.69,40363,0
+SNTH.US,D,20260102,000000,27.6448,27.875,27.44,27.63,29801,0
+SNTH.US,D,20260105,000000,27.8,27.92,27.71,27.75,9998,0
+SNTH.US,D,20260106,000000,27.901,28.2099,27.8635,28.12,54956,0
+SNTH.US,D,20260107,000000,28.1199,28.18,27.9,27.9613,40119,0
+SNTH.US,D,20260108,000000,27.925,28.06,27.87,27.96,232870,0
+SNTH.US,D,20260109,000000,27.8801,28.23,27.8801,28.185,33406,0
+SNTH.US,D,20260112,000000,28.08,28.26,28.041,28.17,13836,0
+SNTH.US,D,20260113,000000,28.1499,28.18,28.02,28.18,186126,0
+SNTH.US,D,20260114,000000,28.005,28.06,27.7612,27.99,202587,0
+SNTH.US,D,20260115,000000,28.125,28.2399,27.96,27.96,19223,0
+SNTH.US,D,20260116,000000,28.06,28.28,27.97,28.0227,45069,0
+SNTH.US,D,20260120,000000,27.62,27.66,27.32,27.4,38951,0
+SNTH.US,D,20260121,000000,27.48,27.82,27.42,27.67,31115,0
+SNTH.US,D,20260122,000000,27.83,27.92,27.759,27.86,16307,0
+SNTH.US,D,20260123,000000,27.68,27.875,27.68,27.76,24938,0
+SNTH.US,D,20260126,000000,27.94,28.1,27.905,28.06,47562,0
+SNTH.US,D,20260127,000000,28.09,28.24,28.09,28.215,39947,0
+SNTH.US,D,20260128,000000,28.2791,28.3186,28.1,28.1902,26098,0
+SNTH.US,D,20260129,000000,28,28.18,27.715,28.1628,68336,0
+SNTH.US,D,20260130,000000,28.025,28.08,27.8595,27.96,21988,0
+SNTH.US,D,20260202,000000,28.08,28.23,28.06,28.1268,20171,0
+SNTH.US,D,20260203,000000,28.1544,28.22,27.64,27.79,41043,0
+SNTH.US,D,20260204,000000,27.855,27.92,27.64,27.76,21197,0
+SNTH.US,D,20260205,000000,27.3699,27.54,27.2501,27.47,14136,0
+SNTH.US,D,20260206,000000,27.5,27.96,27.5,27.94,23604,0
+SNTH.US,D,20260209,000000,27.81,28.12,27.81,28.051,141451,0
+SNTH.US,D,20260210,000000,28.09,28.14,27.96,27.98,122116,0
+SNTH.US,D,20260211,000000,28.05,28.05,27.8601,27.98,21595,0
+SNTH.US,D,20260212,000000,27.99,28.04,27.5701,27.69,102222,0
+SNTH.US,D,20260213,000000,27.64,27.6899,27.48,27.59,67765,0
+SNTH.US,D,20260217,000000,27.505,28.185,27.26,27.585,40530,0
+SNTH.US,D,20260218,000000,27.62,27.815,27.55,27.67,86693,0
diff --git a/daily/us/nyse stocks/2/soxy.us.txt b/daily/us/nyse stocks/2/soxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad0126f880c9a6c4e90a92420a38b32383e824cf
--- /dev/null
+++ b/daily/us/nyse stocks/2/soxy.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOXY.US,D,20241205,000000,50.7,50.82,50,50.0241,7953,0
+SOXY.US,D,20241206,000000,50.02,50.35,49.99,50.1599,11943,0
+SOXY.US,D,20241209,000000,50.27,50.33,49.73,49.8015,7861,0
+SOXY.US,D,20241210,000000,49.7,49.7,48.76,48.8137,4731,0
+SOXY.US,D,20241211,000000,49.6,49.93,49.48,49.8156,4435,0
+SOXY.US,D,20241212,000000,49.36,49.6,49.36,49.5123,1944,0
+SOXY.US,D,20241213,000000,50.72,50.93,50.0675,50.502,4932,0
+SOXY.US,D,20241216,000000,50.63,51.22,50.5,51.0616,4850,0
+SOXY.US,D,20241217,000000,50.48,51.15,50.061,50.5077,4567,0
+SOXY.US,D,20241218,000000,50.7664,51.19,49.19,49.3535,7173,0
+SOXY.US,D,20241219,000000,49.03,49.075,48.63,48.6319,2625,0
+SOXY.US,D,20241220,000000,48.41,49.66,48.41,49.2423,2400,0
+SOXY.US,D,20241223,000000,50.05,50.5604,49.8,50.5604,3463,0
+SOXY.US,D,20241224,000000,50.8899,50.99,50.8899,50.9507,1508,0
+SOXY.US,D,20241226,000000,50.891,51.23,50.82,51.0506,8968,0
+SOXY.US,D,20241227,000000,50.66,50.66,50.06,50.557,3464,0
+SOXY.US,D,20241230,000000,49.9,50.41,49.61,50.0394,3153,0
+SOXY.US,D,20241231,000000,50.083,50.19,49.5,49.5093,3348,0
+SOXY.US,D,20250102,000000,49.83,50.34,49.62,50.04,2488,0
+SOXY.US,D,20250103,000000,50.6365,51.43,50.6365,51.3029,5801,0
+SOXY.US,D,20250106,000000,52.435,53,52.435,52.5821,10364,0
+SOXY.US,D,20250107,000000,52.68,52.68,51.56,51.56,7556,0
+SOXY.US,D,20250108,000000,50.88,51.05,50.59,50.9668,4380,0
+SOXY.US,D,20250110,000000,50.25,50.36,49.71,50.04,5998,0
+SOXY.US,D,20250113,000000,49.25,49.7316,48.95,49.7316,3322,0
+SOXY.US,D,20250114,000000,50.05,50.05,49.4601,49.8105,3416,0
+SOXY.US,D,20250115,000000,50.3,50.8173,50.3,50.7722,2511,0
+SOXY.US,D,20250116,000000,51.5,51.58,51.1501,51.1555,3519,0
+SOXY.US,D,20250117,000000,51.59,51.8956,51.59,51.8956,1752,0
+SOXY.US,D,20250121,000000,52.1001,52.88,51.97,52.6386,3362,0
+SOXY.US,D,20250122,000000,53.671,53.81,53.6055,53.6888,1865,0
+SOXY.US,D,20250123,000000,52.7401,53.3782,52.7401,53.3782,1739,0
+SOXY.US,D,20250124,000000,53.38,53.38,52.605,52.6408,2910,0
+SOXY.US,D,20250127,000000,49.44,49.54,47.27,47.7499,19520,0
+SOXY.US,D,20250128,000000,47.98,48.8376,47.78,48.8376,2461,0
+SOXY.US,D,20250129,000000,48.856,49.4,48.19,48.6848,2609,0
+SOXY.US,D,20250130,000000,49.475,49.99,49.3,49.8434,15483,0
+SOXY.US,D,20250131,000000,50.5,51,49.69,49.7448,7888,0
+SOXY.US,D,20250203,000000,48.2541,49.29,48.21,48.8598,8624,0
+SOXY.US,D,20250204,000000,48.88,49.6,48.88,49.51,15365,0
+SOXY.US,D,20250205,000000,49.1883,50.086,49.1883,50.086,2643,0
+SOXY.US,D,20250206,000000,50,50.4184,50,50.4184,3520,0
+SOXY.US,D,20250207,000000,50.5,50.5,49.7176,49.8709,4937,0
+SOXY.US,D,20250210,000000,50.25,50.715,50.05,50.715,4986,0
+SOXY.US,D,20250211,000000,50.7535,50.91,50.54,50.7147,1697,0
+SOXY.US,D,20250212,000000,50.2448,50.5358,50.12,50.5358,1782,0
+SOXY.US,D,20250213,000000,50.8,51.1499,50.76,51.1499,2818,0
+SOXY.US,D,20250214,000000,50.85,51.27,50.85,51.27,2601,0
+SOXY.US,D,20250218,000000,51.84,51.87,51.4475,51.53,2399,0
+SOXY.US,D,20250219,000000,51.55,51.59,51.4848,51.59,1239,0
+SOXY.US,D,20250220,000000,51.14,51.4951,51.0774,51.4951,1538,0
+SOXY.US,D,20250221,000000,51.1173,51.1173,50.07,50.2001,1651,0
+SOXY.US,D,20250224,000000,49.405,50.03,49.405,49.55,4537,0
+SOXY.US,D,20250225,000000,48.77,48.7801,47.86,48.0352,5959,0
+SOXY.US,D,20250226,000000,49.0274,49.23,48.66,49.1486,1568,0
+SOXY.US,D,20250227,000000,49.38,49.3801,46.4361,46.4361,3043,0
+SOXY.US,D,20250228,000000,46.52,47.17,46.52,47.0422,4230,0
+SOXY.US,D,20250303,000000,47.05,47.05,44.9283,45.1005,5804,0
+SOXY.US,D,20250304,000000,44.88,46.11,44.685,45.48,8856,0
+SOXY.US,D,20250305,000000,45.09,46,45.09,45.9671,5678,0
+SOXY.US,D,20250306,000000,44.16,44.665,44.0022,44.1143,5573,0
+SOXY.US,D,20250307,000000,44.2331,45.2336,44.21,45.2336,2515,0
+SOXY.US,D,20250310,000000,44.01,44.01,42.85,43.1373,3095,0
+SOXY.US,D,20250311,000000,43.6,44.0128,42.75,43.2629,4686,0
+SOXY.US,D,20250312,000000,44.6979,44.6979,44,44.3096,1975,0
+SOXY.US,D,20250313,000000,44.22,44.24,44.046,44.0478,1702,0
+SOXY.US,D,20250314,000000,45,45.455,44.8994,45.4546,4857,0
+SOXY.US,D,20250317,000000,45.498,46.12,45.33,45.9195,4917,0
+SOXY.US,D,20250318,000000,45.3372,45.3372,45.225,45.225,537,0
+SOXY.US,D,20250319,000000,45.4329,45.925,45.4329,45.6725,2673,0
+SOXY.US,D,20250320,000000,45.31,45.7182,45.31,45.6652,2224,0
+SOXY.US,D,20250321,000000,44.8201,45.2581,44.8201,45.2581,1352,0
+SOXY.US,D,20250324,000000,46.08,46.3701,46.0601,46.2785,2282,0
+SOXY.US,D,20250325,000000,46.1,46.23,46.0427,46.0427,1387,0
+SOXY.US,D,20250326,000000,45.8999,45.8999,44.42,44.5996,2888,0
+SOXY.US,D,20250327,000000,44.237,44.237,43.8824,43.8824,752,0
+SOXY.US,D,20250328,000000,43.65,43.65,42.8549,42.8952,2695,0
+SOXY.US,D,20250331,000000,41.8462,42.7086,41.8462,42.7086,2641,0
+SOXY.US,D,20250401,000000,42.5884,42.9883,42.2422,42.9741,3555,0
+SOXY.US,D,20250402,000000,41.813,42.93,41.8,42.8514,5213,0
+SOXY.US,D,20250403,000000,40.93,41.1699,39.4178,39.4178,2803,0
+SOXY.US,D,20250404,000000,38.0201,38.24,36.6151,36.6151,2135,0
+SOXY.US,D,20250407,000000,35.45,37.3734,35.02,37.3014,2313,0
+SOXY.US,D,20250408,000000,38.9391,39.28,36.3314,36.3314,3078,0
+SOXY.US,D,20250409,000000,37.1,42.3998,37.1,42.3998,6332,0
+SOXY.US,D,20250410,000000,39.88,40.03,38.765,39.7322,1946,0
+SOXY.US,D,20250411,000000,39.835,40.84,39.835,40.8399,1634,0
+SOXY.US,D,20250414,000000,41.44,41.8,40.3521,40.8403,2129,0
+SOXY.US,D,20250415,000000,41.065,41.2,41.065,41.1727,913,0
+SOXY.US,D,20250416,000000,39.9027,39.9027,38.907,39.5289,2923,0
+SOXY.US,D,20250421,000000,38.22,38.4073,37.81,38.4073,3748,0
+SOXY.US,D,20250422,000000,39.11,39.19,39.11,39.1587,685,0
+SOXY.US,D,20250423,000000,40.715,41.127,40.3593,40.5632,1897,0
+SOXY.US,D,20250424,000000,41.8452,42.1741,41.82,42.1741,4865,0
+SOXY.US,D,20250425,000000,42.2,42.775,41.99,42.7033,2872,0
+SOXY.US,D,20250428,000000,42.4603,42.59,41.9729,42.4561,4165,0
+SOXY.US,D,20250429,000000,42.38,42.5098,42.38,42.5098,806,0
+SOXY.US,D,20250430,000000,41.49,42.77,41.49,42.74,1763,0
+SOXY.US,D,20250501,000000,43.255,43.388,42.9675,42.9675,2482,0
+SOXY.US,D,20250502,000000,43.93,44.2835,43.67,44.0918,3787,0
+SOXY.US,D,20250505,000000,43.88,44.14,43.88,43.9153,6197,0
+SOXY.US,D,20250506,000000,43.6,43.9,43.53,43.6447,3819,0
+SOXY.US,D,20250507,000000,42.97,43.8518,42.97,43.8518,2186,0
+SOXY.US,D,20250508,000000,43.96,44.51,43.94,44.1661,4605,0
+SOXY.US,D,20250509,000000,44.2001,44.3763,44.2001,44.3763,1612,0
+SOXY.US,D,20250512,000000,46.14,46.15,45.64,46.134,6018,0
+SOXY.US,D,20250513,000000,46.35,47.0726,46.35,47.0726,3844,0
+SOXY.US,D,20250514,000000,47.41,47.58,47.41,47.5055,1594,0
+SOXY.US,D,20250515,000000,47.485,47.6164,47.28,47.3979,2961,0
+SOXY.US,D,20250516,000000,47.3641,47.377,47.27,47.377,1235,0
+SOXY.US,D,20250519,000000,47.1189,47.3233,46.72,47.3233,1965,0
+SOXY.US,D,20250520,000000,47.055,47.2749,46.995,47.2749,1287,0
+SOXY.US,D,20250521,000000,46.94,46.94,46.53,46.7186,1407,0
+SOXY.US,D,20250522,000000,46.6,46.6845,46.591,46.6845,559,0
+SOXY.US,D,20250523,000000,45.84,46.0725,45.7962,46.0725,2330,0
+SOXY.US,D,20250527,000000,47.335,47.52,47.25,47.3231,1502,0
+SOXY.US,D,20250528,000000,47.62,47.62,47.0827,47.0827,769,0
+SOXY.US,D,20250529,000000,47.86,47.86,47.195,47.2906,2729,0
+SOXY.US,D,20250530,000000,46.2,46.6431,46.16,46.6431,1491,0
+SOXY.US,D,20250602,000000,46.75,47.1686,46.75,47.1686,2683,0
+SOXY.US,D,20250603,000000,47.22,48.15,47.22,48.1303,6270,0
+SOXY.US,D,20250604,000000,48.06,48.175,48,48.115,4889,0
+SOXY.US,D,20250605,000000,48.3619,48.7617,48.0176,48.0176,3657,0
+SOXY.US,D,20250606,000000,48.407,48.44,48.2079,48.2079,1194,0
+SOXY.US,D,20250609,000000,48.71,49.03,48.71,48.8526,4479,0
+SOXY.US,D,20250610,000000,49.245,49.565,48.92,49.5587,2225,0
+SOXY.US,D,20250611,000000,49.48,49.66,49.48,49.6333,1445,0
+SOXY.US,D,20250612,000000,49.633,49.8781,49.633,49.8781,1060,0
+SOXY.US,D,20250613,000000,49.47,49.47,48.8778,48.8778,604,0
+SOXY.US,D,20250616,000000,50.05,50.14,49.21,49.9856,2507,0
+SOXY.US,D,20250617,000000,50.12,50.19,49.7625,49.7625,1886,0
+SOXY.US,D,20250618,000000,50.08,50.11,49.9247,49.9247,2888,0
+SOXY.US,D,20250620,000000,50.17,50.17,49.27,49.6192,3470,0
+SOXY.US,D,20250623,000000,49.9732,50.0732,49.9732,50.0732,1182,0
+SOXY.US,D,20250624,000000,51.48,51.4906,51.48,51.4906,829,0
+SOXY.US,D,20250625,000000,51.88,51.9155,51.88,51.9155,1147,0
+SOXY.US,D,20250626,000000,52.15,52.25,52.15,52.2032,705,0
+SOXY.US,D,20250627,000000,52.6599,52.6599,52.07,52.3998,1616,0
+SOXY.US,D,20250630,000000,52.23,52.63,52.23,52.5474,3239,0
+SOXY.US,D,20250701,000000,52.32,52.43,51.74,52.1162,2893,0
+SOXY.US,D,20250702,000000,51.51,52.1543,51.2501,52.1543,4333,0
+SOXY.US,D,20250703,000000,52.3741,52.64,52.17,52.4399,2116,0
+SOXY.US,D,20250707,000000,52.18,52.26,51.8174,51.9593,5182,0
+SOXY.US,D,20250708,000000,52.08,52.59,52.08,52.403,2836,0
+SOXY.US,D,20250709,000000,52.72,52.75,52.51,52.646,5255,0
+SOXY.US,D,20250710,000000,52.8,52.8993,52.735,52.8993,2458,0
+SOXY.US,D,20250711,000000,52.9,53.15,52.57,52.9205,1592,0
+SOXY.US,D,20250714,000000,52.53,52.78,52.5012,52.6875,2760,0
+SOXY.US,D,20250715,000000,53.47,53.56,53.3672,53.3672,2752,0
+SOXY.US,D,20250716,000000,52.71,53.0252,52.24,53.0252,2101,0
+SOXY.US,D,20250717,000000,53.01,53.44,53.01,53.3409,2908,0
+SOXY.US,D,20250718,000000,53.18,53.18,53.04,53.0763,1258,0
+SOXY.US,D,20250721,000000,53.43,53.52,52.98,53.1902,5058,0
+SOXY.US,D,20250722,000000,52.04,52.415,51.8,52.3162,2556,0
+SOXY.US,D,20250723,000000,52.09,52.4667,52.09,52.4667,831,0
+SOXY.US,D,20250724,000000,52.82,52.8337,52.82,52.8337,1158,0
+SOXY.US,D,20250728,000000,53.32,53.44,53.2,53.409,2021,0
+SOXY.US,D,20250729,000000,53.915,53.93,53.36,53.4304,2616,0
+SOXY.US,D,20250730,000000,53.68,54.05,53.68,53.8241,1667,0
+SOXY.US,D,20250731,000000,53.127,53.37,52.3279,52.3279,2421,0
+SOXY.US,D,20250801,000000,51,51.865,51,51.6716,7138,0
+SOXY.US,D,20250804,000000,52.2073,52.4807,52.175,52.4807,3607,0
+SOXY.US,D,20250805,000000,52.26,52.26,51.86,52.1199,9261,0
+SOXY.US,D,20250806,000000,51.04,51.48,50.9541,51.3992,6071,0
+SOXY.US,D,20250807,000000,52.5,52.5,51.831,52.05,3461,0
+SOXY.US,D,20250808,000000,52.23,52.4402,52.23,52.4402,1003,0
+SOXY.US,D,20250811,000000,52.999,52.999,52.4676,52.4676,2337,0
+SOXY.US,D,20250812,000000,53,53.43,52.68,53.3668,2702,0
+SOXY.US,D,20250813,000000,53.51,53.79,53.51,53.5405,2782,0
+SOXY.US,D,20250814,000000,53.325,53.595,53.16,53.595,2497,0
+SOXY.US,D,20250815,000000,52.97,52.97,52.445,52.6678,1192,0
+SOXY.US,D,20250818,000000,52.81,52.9579,52.73,52.9579,1158,0
+SOXY.US,D,20250819,000000,52.93,52.93,51.9893,51.9893,3690,0
+SOXY.US,D,20250820,000000,50.885,51.75,50.885,51.7202,1152,0
+SOXY.US,D,20250822,000000,51.9799,52.72,51.9799,52.5045,1486,0
+SOXY.US,D,20250825,000000,52.5351,52.83,52.5351,52.607,768,0
+SOXY.US,D,20250826,000000,53.11,53.11,53.0063,53.0063,766,0
+SOXY.US,D,20250827,000000,52.99,53.1912,52.99,53.1912,1415,0
+SOXY.US,D,20250828,000000,53.4314,53.5098,53.4314,53.5098,626,0
+SOXY.US,D,20250829,000000,51.995,52.0719,51.98,52.057,1847,0
+SOXY.US,D,20250902,000000,51.12,51.4854,50.91,51.4854,10218,0
+SOXY.US,D,20250903,000000,50.99,50.99,50.53,50.949,2982,0
+SOXY.US,D,20250904,000000,50.8297,51.5469,50.7,51.5469,2581,0
+SOXY.US,D,20250905,000000,52.18,52.275,51.46,52.0345,1451,0
+SOXY.US,D,20250908,000000,52.7,52.7,52.5038,52.5046,2792,0
+SOXY.US,D,20250909,000000,52.6,52.7535,52.6,52.7535,482,0
+SOXY.US,D,20250910,000000,53.0771,53.3,53.03,53.1606,1922,0
+SOXY.US,D,20250911,000000,53.5,53.5457,53.5,53.5457,449,0
+SOXY.US,D,20250912,000000,53.55,53.5951,53.55,53.5951,448,0
+SOXY.US,D,20250915,000000,53.63,54.075,53.525,54.0494,3319,0
+SOXY.US,D,20250916,000000,54.27,54.41,53.98,54.1902,2362,0
+SOXY.US,D,20250917,000000,53.88,54.2,53.75,53.9025,1852,0
+SOXY.US,D,20250918,000000,54.89,55.3999,54.7,55.2407,5754,0
+SOXY.US,D,20250919,000000,54.76,55.03,54.76,54.9342,1213,0
+SOXY.US,D,20250922,000000,55.101,55.8461,55.101,55.8461,6075,0
+SOXY.US,D,20250923,000000,55.94,56.27,55.6805,55.8461,2116,0
+SOXY.US,D,20250924,000000,55.63,55.79,55.63,55.7592,2440,0
+SOXY.US,D,20250925,000000,54.9,55.92,54.78,55.7155,1970,0
+SOXY.US,D,20250926,000000,55.65,55.833,55.47,55.833,1416,0
+SOXY.US,D,20250929,000000,56.3,56.3,56.0104,56.0104,914,0
+SOXY.US,D,20250930,000000,56.09,56.431,56.09,56.431,954,0
+SOXY.US,D,20251001,000000,57.52,57.6265,57.3,57.6265,1636,0
+SOXY.US,D,20251002,000000,58.2899,58.2988,58.2899,58.2988,643,0
+SOXY.US,D,20251003,000000,58.45,58.585,58.13,58.173,1790,0
+SOXY.US,D,20251006,000000,59.86,59.86,59.0822,59.0822,1788,0
+SOXY.US,D,20251007,000000,59.09,59.73,58.09,58.1607,7471,0
+SOXY.US,D,20251008,000000,57.53,59.18,57.53,59.18,5783,0
+SOXY.US,D,20251009,000000,58.98,58.98,58.55,58.8492,2502,0
+SOXY.US,D,20251010,000000,59.04,59.04,55.9339,55.9339,5425,0
+SOXY.US,D,20251013,000000,57.41,58.3176,57.41,58.3176,3317,0
+SOXY.US,D,20251014,000000,57.53,58.1,57.15,57.2206,72034,0
+SOXY.US,D,20251015,000000,58.15,58.51,58.15,58.3982,1806,0
+SOXY.US,D,20251016,000000,59.07,59.3699,58.385,58.7735,1874,0
+SOXY.US,D,20251017,000000,58.895,58.895,58.58,58.7591,1040,0
+SOXY.US,D,20251020,000000,59.5,59.925,59.5,59.5976,3314,0
+SOXY.US,D,20251021,000000,59.01,59.69,59,59.159,3338,0
+SOXY.US,D,20251022,000000,58.99,59.08,57.5808,58.0413,3639,0
+SOXY.US,D,20251023,000000,58.71,59.26,57.61,59.0367,5681,0
+SOXY.US,D,20251024,000000,60,60.2299,59.78,60.0378,13512,0
+SOXY.US,D,20251027,000000,60.9408,61.45,60.62,61.3053,8523,0
+SOXY.US,D,20251028,000000,61.2456,61.7124,61.02,61.7124,3259,0
+SOXY.US,D,20251029,000000,62.75,62.95,62.3,62.4589,8526,0
+SOXY.US,D,20251030,000000,62.3764,62.52,61.8015,61.8015,4900,0
+SOXY.US,D,20251031,000000,62.2109,62.465,61.33,62.1,7357,0
+SOXY.US,D,20251103,000000,62.45,62.605,62.025,62.1698,11557,0
+SOXY.US,D,20251104,000000,61.03,61.5672,60.1051,60.1051,7022,0
+SOXY.US,D,20251105,000000,59.7236,61.28,59.4,60.5932,10628,0
+SOXY.US,D,20251106,000000,60.33,60.33,59,59.2404,9907,0
+SOXY.US,D,20251107,000000,58.51,58.78,57.04,58.6783,10886,0
+SOXY.US,D,20251110,000000,60.0901,60.4795,59.68,60.4753,6908,0
+SOXY.US,D,20251111,000000,59.3966,59.585,59.315,59.3567,4182,0
+SOXY.US,D,20251112,000000,59.92,60.13,59.55,59.8413,3926,0
+SOXY.US,D,20251113,000000,58.9925,59.45,57.7119,58.1813,9641,0
+SOXY.US,D,20251114,000000,56.943,58.88,56.92,58.2862,5392,0
+SOXY.US,D,20251117,000000,58.6,58.795,57.34,57.6767,7164,0
+SOXY.US,D,20251118,000000,57.0212,57.0212,56.207,56.6671,3281,0
+SOXY.US,D,20251119,000000,57.74,58.12,57.16,57.7238,6627,0
+SOXY.US,D,20251120,000000,58.95,59.18,55.3676,55.3676,7137,0
+SOXY.US,D,20251121,000000,55.195,56.18,54.28,55.5372,4990,0
+SOXY.US,D,20251124,000000,56.5181,57.73,56.08,57.58,4648,0
+SOXY.US,D,20251125,000000,56.69,57.5565,56.1321,57.5565,18037,0
+SOXY.US,D,20251126,000000,58.3221,59.05,58.1,58.8265,3073,0
+SOXY.US,D,20251128,000000,59,59.4432,58.765,59.4329,6236,0
+SOXY.US,D,20251201,000000,58.73,59.96,58.73,59.82,5608,0
+SOXY.US,D,20251202,000000,60.61,60.81,59.92,60.69,9128,0
+SOXY.US,D,20251203,000000,59.6703,60.65,59.384,60.4694,8007,0
+SOXY.US,D,20251204,000000,60.0968,60.7,59.851,60.0758,5766,0
+SOXY.US,D,20251205,000000,60.7692,61.016,60.5041,60.5237,4909,0
+SOXY.US,D,20251208,000000,61.3,61.3099,60.704,61.2498,4911,0
+SOXY.US,D,20251209,000000,60.78,61.42,60.78,61.3142,4140,0
+SOXY.US,D,20251210,000000,61.26,61.99,60.9509,61.9633,5423,0
+SOXY.US,D,20251211,000000,60.7328,61.42,60.5259,61.3248,3213,0
+SOXY.US,D,20251212,000000,59.2,59.7,59.0014,59.0014,2750,0
+SOXY.US,D,20251215,000000,59.88,59.88,58.63,58.6915,3836,0
+SOXY.US,D,20251216,000000,58.5,58.85,58.21,58.6423,5184,0
+SOXY.US,D,20251217,000000,58.29,58.29,56.638,56.638,4185,0
+SOXY.US,D,20251218,000000,58.22,58.3,57.8501,57.9659,3454,0
+SOXY.US,D,20251219,000000,59.1321,59.41,59.08,59.1441,1970,0
+SOXY.US,D,20251222,000000,59.71,59.91,59.49,59.5287,5372,0
+SOXY.US,D,20251223,000000,59.96,60.32,59.5277,60.1617,14966,0
+SOXY.US,D,20251224,000000,60.37,60.46,60.15,60.3661,3122,0
+SOXY.US,D,20251226,000000,60.359,60.83,60.359,60.6085,3862,0
+SOXY.US,D,20251229,000000,60.7,60.7,59.9,60.4428,5455,0
+SOXY.US,D,20251230,000000,60.738,60.855,60.29,60.4512,17807,0
+SOXY.US,D,20251231,000000,59.985,60.36,59.4547,59.4547,18398,0
+SOXY.US,D,20260102,000000,60.78,61.79,60.78,61.6559,10619,0
+SOXY.US,D,20260105,000000,63.0775,63.08,62.1,62.3899,13579,0
+SOXY.US,D,20260106,000000,62.8,63.75,62.8,63.7453,7890,0
+SOXY.US,D,20260107,000000,63.268,63.6675,63.25,63.63,4067,0
+SOXY.US,D,20260108,000000,62.375,63.63,61.7001,62.61,6146,0
+SOXY.US,D,20260109,000000,63.4,64.31,63.2,64.31,5535,0
+SOXY.US,D,20260112,000000,63.9,64.59,63.775,64.59,9180,0
+SOXY.US,D,20260113,000000,64.41,64.74,64.23,64.66,6848,0
+SOXY.US,D,20260114,000000,63.38,63.91,63.38,63.91,4050,0
+SOXY.US,D,20260115,000000,65.71,66.05,65.25,65.25,8050,0
+SOXY.US,D,20260116,000000,66.39,66.5,65.7922,65.9364,8029,0
+SOXY.US,D,20260120,000000,65.3521,65.63,64.5,64.7,14396,0
+SOXY.US,D,20260121,000000,65.34,66.8504,65.34,66.59,9616,0
+SOXY.US,D,20260122,000000,67,68.09,66.615,66.89,13246,0
+SOXY.US,D,20260123,000000,66.5,66.74,65.98,66.3,8123,0
+SOXY.US,D,20260126,000000,65.7595,66.36,65.7595,66.22,17236,0
+SOXY.US,D,20260127,000000,66.718,67.93,66.718,67.5629,14974,0
+SOXY.US,D,20260128,000000,68.48,68.69,68.165,68.58,8981,0
+SOXY.US,D,20260129,000000,68.5,68.5,66.34,68.3124,7827,0
+SOXY.US,D,20260130,000000,67.32,67.64,65.715,66.0836,10160,0
+SOXY.US,D,20260202,000000,65.71,67.569,65.7,67.26,28559,0
+SOXY.US,D,20260203,000000,67.34,67.61,64.54,66.06,23254,0
+SOXY.US,D,20260204,000000,65,65.27,62.3,63.49,19796,0
+SOXY.US,D,20260205,000000,62.24,63.76,62.19,63.1955,10499,0
+SOXY.US,D,20260206,000000,64.8591,66.3999,64.8591,66.3999,6038,0
+SOXY.US,D,20260209,000000,66.18,67.46,63.21,67.1046,9982,0
+SOXY.US,D,20260210,000000,67.28,67.5,66.72,67.17,10313,0
+SOXY.US,D,20260211,000000,68.99,69.15,67.3401,69.15,15704,0
+SOXY.US,D,20260212,000000,69.38,69.38,67.17,67.55,30126,0
+SOXY.US,D,20260213,000000,67.55,68.31,66.8,68.04,25167,0
+SOXY.US,D,20260217,000000,67.44,68.04,66.495,67.56,16166,0
+SOXY.US,D,20260218,000000,68.015,69.06,68.015,68.6399,8080,0
diff --git a/daily/us/nyse stocks/2/spbx.us.txt b/daily/us/nyse stocks/2/spbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a05da46f4e3c14d38945529fbd3b96775c3dc644
--- /dev/null
+++ b/daily/us/nyse stocks/2/spbx.us.txt	
@@ -0,0 +1,264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPBX.US,D,20250115,000000,25.08,25.14,25.05,25.1101,6983,0
+SPBX.US,D,20250116,000000,25.14,25.14,25.08,25.1034,5596,0
+SPBX.US,D,20250117,000000,25.22,25.26,25.2052,25.2052,398,0
+SPBX.US,D,20250121,000000,25.2379,25.3004,25.2379,25.3004,1769,0
+SPBX.US,D,20250122,000000,25.3998,25.3998,25.35,25.3698,3850,0
+SPBX.US,D,20250123,000000,25.365,25.42,25.365,25.4076,5906,0
+SPBX.US,D,20250124,000000,25.46,25.46,25.4108,25.4116,67702,0
+SPBX.US,D,20250127,000000,25.2447,25.2447,25.2067,25.2418,1990,0
+SPBX.US,D,20250128,000000,25.36,25.39,25.345,25.3818,9214,0
+SPBX.US,D,20250129,000000,25.33,25.37,25.2945,25.3084,21804,0
+SPBX.US,D,20250130,000000,25.35,25.43,25.3272,25.3692,3807,0
+SPBX.US,D,20250131,000000,25.4347,25.4347,25.3263,25.3263,4372,0
+SPBX.US,D,20250203,000000,25.2485,25.2998,25.22,25.29,8243,0
+SPBX.US,D,20250204,000000,25.34,25.34,25.3101,25.3377,6915,0
+SPBX.US,D,20250205,000000,25.3799,25.39,25.33,25.3835,2389,0
+SPBX.US,D,20250206,000000,25.42,25.45,25.39,25.434,7561,0
+SPBX.US,D,20250207,000000,25.5,25.5,25.3353,25.3353,13325,0
+SPBX.US,D,20250210,000000,25.45,25.46,25.45,25.46,1200,0
+SPBX.US,D,20250211,000000,25.3668,25.4248,25.3668,25.4248,3919,0
+SPBX.US,D,20250212,000000,25.42,25.44,25.3965,25.3965,4253,0
+SPBX.US,D,20250213,000000,25.46,25.5263,25.4309,25.5263,3967,0
+SPBX.US,D,20250214,000000,25.5356,25.5388,25.5356,25.5388,1199,0
+SPBX.US,D,20250218,000000,25.5225,25.5562,25.5225,25.5562,6758,0
+SPBX.US,D,20250219,000000,25.5397,25.62,25.5305,25.6017,55649,0
+SPBX.US,D,20250220,000000,25.61,25.62,25.5137,25.5701,44100,0
+SPBX.US,D,20250221,000000,25.57,25.57,25.3567,25.3567,12520,0
+SPBX.US,D,20250224,000000,25.323,25.42,25.295,25.37,21757,0
+SPBX.US,D,20250225,000000,25.153,25.25,25.13,25.2283,2089,0
+SPBX.US,D,20250226,000000,25.24,25.27,25.21,25.2478,5156,0
+SPBX.US,D,20250227,000000,25.25,25.25,24.9926,24.9926,2537,0
+SPBX.US,D,20250228,000000,25.03,25.2246,24.95,25.2246,7059,0
+SPBX.US,D,20250303,000000,25.18,25.18,24.9399,25.04,9095,0
+SPBX.US,D,20250304,000000,24.8099,25,24.77,24.8351,4692,0
+SPBX.US,D,20250305,000000,24.829,24.99,24.829,24.99,1016,0
+SPBX.US,D,20250306,000000,24.8,24.8,24.7401,24.742,1964,0
+SPBX.US,D,20250307,000000,24.84,24.84,24.8345,24.8345,6855,0
+SPBX.US,D,20250310,000000,24.655,24.655,24.4596,24.4596,1642,0
+SPBX.US,D,20250311,000000,24.474,24.48,24.3,24.3796,3535,0
+SPBX.US,D,20250312,000000,24.415,24.4497,24.415,24.4497,563,0
+SPBX.US,D,20250313,000000,24.3,24.3,24.24,24.2764,704,0
+SPBX.US,D,20250314,000000,24.3923,24.5528,24.3923,24.5528,801,0
+SPBX.US,D,20250317,000000,24.63,24.65,24.63,24.65,1157,0
+SPBX.US,D,20250318,000000,24.44,24.496,24.44,24.496,345,0
+SPBX.US,D,20250319,000000,24.59,24.6262,24.55,24.6262,925,0
+SPBX.US,D,20250320,000000,24.65,24.6956,24.6006,24.6006,2479,0
+SPBX.US,D,20250321,000000,24.52,24.6064,24.49,24.6064,393,0
+SPBX.US,D,20250324,000000,24.82,24.8252,24.82,24.8252,347,0
+SPBX.US,D,20250325,000000,24.83,24.8308,24.83,24.8308,103,0
+SPBX.US,D,20250326,000000,24.785,24.85,24.6888,24.6888,2217,0
+SPBX.US,D,20250331,000000,24.47,24.4962,24.46,24.4962,241,0
+SPBX.US,D,20250402,000000,24.635,24.6899,24.54,24.6228,6806,0
+SPBX.US,D,20250403,000000,24.205,24.205,23.9975,23.9975,5295,0
+SPBX.US,D,20250404,000000,23.49,23.5375,23.1036,23.1036,925,0
+SPBX.US,D,20250407,000000,22.94,23.0319,22.89,23.0319,296,0
+SPBX.US,D,20250408,000000,23.1887,23.1887,22.69,22.7562,1108,0
+SPBX.US,D,20250409,000000,22.84,24.0979,22.84,24.0979,3803,0
+SPBX.US,D,20250411,000000,23.6,23.8287,23.5835,23.8287,2186,0
+SPBX.US,D,20250415,000000,24.055,24.055,23.97,24.0002,1018,0
+SPBX.US,D,20250416,000000,23.85,23.875,23.66,23.7271,1309,0
+SPBX.US,D,20250421,000000,23.61,23.69,23.3163,23.4838,6996,0
+SPBX.US,D,20250422,000000,23.82,23.85,23.82,23.8206,650,0
+SPBX.US,D,20250423,000000,24.05,24.05,24.02,24.0372,404,0
+SPBX.US,D,20250428,000000,24.32,24.38,24.32,24.3728,454,0
+SPBX.US,D,20250429,000000,24.345,24.43,24.345,24.4051,2159,0
+SPBX.US,D,20250502,000000,24.67,24.69,24.66,24.6676,1451,0
+SPBX.US,D,20250505,000000,24.68,24.69,24.6059,24.6059,623,0
+SPBX.US,D,20250506,000000,24.53,24.56,24.515,24.5301,22314,0
+SPBX.US,D,20250507,000000,24.53,24.59,24.48,24.5731,12311,0
+SPBX.US,D,20250508,000000,24.76,24.76,24.6541,24.6541,2865,0
+SPBX.US,D,20250509,000000,24.6251,24.69,24.6251,24.6614,13904,0
+SPBX.US,D,20250512,000000,25.0055,25.04,24.98,25.0159,1580,0
+SPBX.US,D,20250513,000000,25.14,25.16,25.109,25.109,9504,0
+SPBX.US,D,20250514,000000,25.08,25.12,25.08,25.1134,9552,0
+SPBX.US,D,20250515,000000,25.09,25.18,25.09,25.154,4743,0
+SPBX.US,D,20250516,000000,25.175,25.2427,25.175,25.2427,1050,0
+SPBX.US,D,20250519,000000,25.2137,25.2546,25.2137,25.2546,325,0
+SPBX.US,D,20250520,000000,25.22,25.26,25.21,25.2149,29222,0
+SPBX.US,D,20250521,000000,25.17,25.25,25.0437,25.0437,21562,0
+SPBX.US,D,20250522,000000,25.03,25.11,25.03,25.0391,24236,0
+SPBX.US,D,20250523,000000,24.9401,24.9642,24.9401,24.9642,4200,0
+SPBX.US,D,20250527,000000,25.14,25.19,25.14,25.1753,13814,0
+SPBX.US,D,20250528,000000,25.18,25.18,25.1292,25.1292,17923,0
+SPBX.US,D,20250529,000000,25.26,25.26,25.1899,25.1899,14084,0
+SPBX.US,D,20250530,000000,25.18,25.24,25.13,25.2123,40141,0
+SPBX.US,D,20250602,000000,25.2001,25.27,25.2,25.2567,7134,0
+SPBX.US,D,20250603,000000,25.3155,25.39,25.29,25.3421,1945,0
+SPBX.US,D,20250604,000000,25.3838,25.4085,25.3428,25.3428,8499,0
+SPBX.US,D,20250605,000000,25.31,25.44,25.2815,25.2815,58069,0
+SPBX.US,D,20250606,000000,25.46,25.47,25.39,25.4189,3934,0
+SPBX.US,D,20250609,000000,25.445,25.445,25.43,25.4303,1756,0
+SPBX.US,D,20250610,000000,25.49,25.5,25.45,25.454,14675,0
+SPBX.US,D,20250611,000000,25.5107,25.57,25.39,25.4526,22750,0
+SPBX.US,D,20250612,000000,25.48,25.56,25.43,25.56,5677,0
+SPBX.US,D,20250613,000000,25.44,25.47,25.31,25.3389,11326,0
+SPBX.US,D,20250616,000000,25.54,25.54,25.49,25.54,314,0
+SPBX.US,D,20250617,000000,25.462,25.475,25.365,25.3767,15329,0
+SPBX.US,D,20250618,000000,25.4,25.46,25.3844,25.3844,3422,0
+SPBX.US,D,20250620,000000,25.45,25.45,25.3101,25.3284,4554,0
+SPBX.US,D,20250624,000000,25.61,25.6196,25.58,25.6196,2898,0
+SPBX.US,D,20250625,000000,25.6137,25.6161,25.6,25.6161,1573,0
+SPBX.US,D,20250626,000000,25.64,25.7499,25.64,25.7341,6026,0
+SPBX.US,D,20250627,000000,25.79,25.81,25.7235,25.79,12374,0
+SPBX.US,D,20250630,000000,25.8,25.8741,25.8,25.8741,9274,0
+SPBX.US,D,20250701,000000,25.8417,25.88,25.835,25.856,13515,0
+SPBX.US,D,20250702,000000,25.86,25.91,25.86,25.873,5344,0
+SPBX.US,D,20250703,000000,25.97,26.01,25.965,25.9899,4279,0
+SPBX.US,D,20250707,000000,25.94,25.94,25.87,25.9042,5957,0
+SPBX.US,D,20250708,000000,25.9161,25.93,25.9,25.92,15188,0
+SPBX.US,D,20250709,000000,25.94,25.9995,25.92,25.9852,15315,0
+SPBX.US,D,20250710,000000,25.9857,26.0361,25.98,26.0147,9831,0
+SPBX.US,D,20250711,000000,25.92,26.0025,25.92,25.9856,6236,0
+SPBX.US,D,20250714,000000,25.9915,26.01,25.97,26.0008,4179,0
+SPBX.US,D,20250715,000000,25.9868,26.03,25.9691,25.9691,401,0
+SPBX.US,D,20250716,000000,25.99,25.9995,25.9301,25.9995,3179,0
+SPBX.US,D,20250717,000000,26.04,26.0669,26.04,26.0658,759,0
+SPBX.US,D,20250718,000000,26.055,26.0677,26.055,26.0677,256,0
+SPBX.US,D,20250721,000000,26.11,26.14,26.0932,26.0932,749,0
+SPBX.US,D,20250722,000000,26.05,26.12,26.05,26.1106,6673,0
+SPBX.US,D,20250723,000000,26.13,26.2099,26.13,26.1954,15020,0
+SPBX.US,D,20250724,000000,26.22,26.25,26.2195,26.2195,4105,0
+SPBX.US,D,20250725,000000,26.25,26.28,26.235,26.2695,3432,0
+SPBX.US,D,20250728,000000,26.29,26.29,26.22,26.2747,3295,0
+SPBX.US,D,20250729,000000,26.3,26.3,26.23,26.2452,5818,0
+SPBX.US,D,20250730,000000,26.2899,26.2899,26.2298,26.2298,1846,0
+SPBX.US,D,20250731,000000,26.32,26.32,26.1905,26.1905,19247,0
+SPBX.US,D,20250801,000000,26.06,26.14,26,26.05,13406,0
+SPBX.US,D,20250804,000000,26.11,26.1961,26.11,26.1961,1331,0
+SPBX.US,D,20250805,000000,26.21,26.21,26.12,26.1534,6073,0
+SPBX.US,D,20250806,000000,26.14,26.25,26.14,26.23,26550,0
+SPBX.US,D,20250807,000000,26.26,26.26,26.1659,26.2148,4780,0
+SPBX.US,D,20250808,000000,26.3194,26.34,26.26,26.34,4919,0
+SPBX.US,D,20250811,000000,26.34,26.34,26.26,26.2896,2482,0
+SPBX.US,D,20250812,000000,26.33,26.4008,26.33,26.4,8524,0
+SPBX.US,D,20250813,000000,26.42,26.434,26.4,26.434,1437,0
+SPBX.US,D,20250814,000000,26.44,26.4499,26.4,26.4397,58887,0
+SPBX.US,D,20250815,000000,26.45,26.45,26.4,26.4208,9900,0
+SPBX.US,D,20250818,000000,26.43,26.439,26.43,26.439,246,0
+SPBX.US,D,20250819,000000,26.4093,26.4093,26.3605,26.3904,674,0
+SPBX.US,D,20250820,000000,26.32,26.3758,26.31,26.3758,3709,0
+SPBX.US,D,20250821,000000,26.3505,26.37,26.31,26.3326,11073,0
+SPBX.US,D,20250822,000000,26.5,26.51,26.47,26.4883,7269,0
+SPBX.US,D,20250825,000000,26.45,26.4931,26.45,26.4743,322,0
+SPBX.US,D,20250826,000000,26.5,26.502,26.5,26.502,315,0
+SPBX.US,D,20250827,000000,26.5059,26.53,26.5059,26.5224,3918,0
+SPBX.US,D,20250828,000000,26.51,26.5794,26.51,26.5768,21963,0
+SPBX.US,D,20250829,000000,26.49,26.5399,26.48,26.5305,20897,0
+SPBX.US,D,20250902,000000,26.44,26.53,26.39,26.49,19297,0
+SPBX.US,D,20250903,000000,26.5,26.5283,26.46,26.52,25805,0
+SPBX.US,D,20250904,000000,26.5599,26.581,26.5,26.56,4609,0
+SPBX.US,D,20250905,000000,26.6399,26.6399,26.54,26.5747,5678,0
+SPBX.US,D,20250908,000000,26.605,26.6224,26.58,26.61,6167,0
+SPBX.US,D,20250909,000000,26.62,26.6338,26.58,26.6338,7471,0
+SPBX.US,D,20250910,000000,26.6675,26.6675,26.61,26.6546,10986,0
+SPBX.US,D,20250911,000000,26.6728,26.71,26.67,26.698,40932,0
+SPBX.US,D,20250912,000000,26.7125,26.73,26.69,26.7187,11132,0
+SPBX.US,D,20250915,000000,26.747,26.77,26.72,26.7405,12047,0
+SPBX.US,D,20250916,000000,26.74,26.7699,26.71,26.735,28530,0
+SPBX.US,D,20250917,000000,26.7594,26.7594,26.71,26.7377,6312,0
+SPBX.US,D,20250918,000000,26.781,26.81,26.74,26.7702,4885,0
+SPBX.US,D,20250919,000000,26.7836,26.8199,26.76,26.8056,6661,0
+SPBX.US,D,20250922,000000,26.83,26.85,26.79,26.825,13583,0
+SPBX.US,D,20250923,000000,26.83,26.83,26.7897,26.7897,1077,0
+SPBX.US,D,20250924,000000,26.78,26.8,26.7665,26.7806,3785,0
+SPBX.US,D,20250925,000000,26.765,26.7845,26.74,26.759,2897,0
+SPBX.US,D,20250926,000000,26.761,26.84,26.761,26.8323,8625,0
+SPBX.US,D,20250929,000000,26.86,26.92,26.83,26.85,8449,0
+SPBX.US,D,20250930,000000,26.81,26.87,26.8,26.8605,14791,0
+SPBX.US,D,20251001,000000,26.83,26.91,26.83,26.8905,6028,0
+SPBX.US,D,20251002,000000,26.88,26.91,26.86,26.9075,8020,0
+SPBX.US,D,20251003,000000,26.93,26.9396,26.87,26.8903,8572,0
+SPBX.US,D,20251006,000000,26.926,26.945,26.9206,26.9234,9469,0
+SPBX.US,D,20251007,000000,26.94,26.99,26.86,26.8923,5416,0
+SPBX.US,D,20251008,000000,26.922,26.9599,26.9101,26.94,6331,0
+SPBX.US,D,20251009,000000,26.92,26.9225,26.9182,26.9182,3649,0
+SPBX.US,D,20251010,000000,26.87,26.87,26.6748,26.6748,4860,0
+SPBX.US,D,20251013,000000,26.8295,26.8379,26.8295,26.8379,887,0
+SPBX.US,D,20251014,000000,26.77,26.87,26.77,26.8079,3110,0
+SPBX.US,D,20251015,000000,26.85,26.91,26.81,26.8309,7269,0
+SPBX.US,D,20251016,000000,26.85,26.85,26.7368,26.7549,12311,0
+SPBX.US,D,20251017,000000,26.765,26.856,26.765,26.8505,3417,0
+SPBX.US,D,20251020,000000,26.9795,26.9795,26.94,26.9637,5838,0
+SPBX.US,D,20251021,000000,26.97,26.98,26.94,26.9639,8051,0
+SPBX.US,D,20251022,000000,26.9772,27.01,26.9006,26.935,4246,0
+SPBX.US,D,20251023,000000,26.97,27.0025,26.97,26.99,1610,0
+SPBX.US,D,20251024,000000,27.05,27.07,27.0464,27.0515,2338,0
+SPBX.US,D,20251027,000000,27.12,27.1394,27.109,27.13,4704,0
+SPBX.US,D,20251028,000000,27.1267,27.15,27.09,27.09,4590,0
+SPBX.US,D,20251029,000000,27.121,27.1599,27.11,27.11,60848,0
+SPBX.US,D,20251030,000000,27.1066,27.1066,27.06,27.06,7571,0
+SPBX.US,D,20251031,000000,27.08,27.11,27.05,27.0877,7296,0
+SPBX.US,D,20251103,000000,27.125,27.14,27.08,27.1026,11826,0
+SPBX.US,D,20251104,000000,27.06,27.06,27.001,27.0062,4973,0
+SPBX.US,D,20251105,000000,27.01,27.095,27.01,27.0647,7228,0
+SPBX.US,D,20251106,000000,27.02,27.08,26.94,26.98,7323,0
+SPBX.US,D,20251107,000000,26.91,26.9728,26.91,26.9728,1206,0
+SPBX.US,D,20251110,000000,27.11,27.15,27.07,27.1301,3034,0
+SPBX.US,D,20251111,000000,27.104,27.16,27.104,27.1457,767,0
+SPBX.US,D,20251112,000000,27.14,27.16,27.1347,27.1499,7835,0
+SPBX.US,D,20251113,000000,27.05,27.05,26.9832,26.9832,1826,0
+SPBX.US,D,20251114,000000,26.95,27.07,26.95,27.007,10243,0
+SPBX.US,D,20251117,000000,27.029,27.03,26.84,26.9052,9113,0
+SPBX.US,D,20251118,000000,26.8188,26.89,26.8188,26.832,2565,0
+SPBX.US,D,20251119,000000,26.908,26.908,26.84,26.8735,4197,0
+SPBX.US,D,20251120,000000,27.0495,27.0495,26.69,26.6988,10543,0
+SPBX.US,D,20251121,000000,26.68,26.91,26.68,26.8247,2485,0
+SPBX.US,D,20251124,000000,26.97,27.11,26.9672,27.04,13317,0
+SPBX.US,D,20251125,000000,27.02,27.1459,27.0152,27.1392,3349,0
+SPBX.US,D,20251126,000000,27.17,27.24,27.17,27.21,5273,0
+SPBX.US,D,20251128,000000,27.19,27.2548,27.19,27.2416,2718,0
+SPBX.US,D,20251201,000000,27.195,27.2225,27.17,27.2,18824,0
+SPBX.US,D,20251202,000000,27.24,27.27,27.2,27.2381,1579,0
+SPBX.US,D,20251203,000000,27.23,27.3,27.23,27.2889,1688,0
+SPBX.US,D,20251204,000000,27.28,27.31,27.27,27.2902,4557,0
+SPBX.US,D,20251205,000000,27.36,27.37,27.3252,27.3252,2531,0
+SPBX.US,D,20251208,000000,27.31,27.31,27.27,27.2915,4496,0
+SPBX.US,D,20251209,000000,27.32,27.34,27.29,27.3,4540,0
+SPBX.US,D,20251210,000000,27.285,27.3896,27.27,27.3896,6811,0
+SPBX.US,D,20251211,000000,27.38,27.415,27.34,27.4088,3595,0
+SPBX.US,D,20251212,000000,27.3,27.35,27.2789,27.309,15270,0
+SPBX.US,D,20251215,000000,27.33,27.33,27.3054,27.33,5444,0
+SPBX.US,D,20251216,000000,27.28,27.32,27.24,27.2966,6454,0
+SPBX.US,D,20251217,000000,27.29,27.29,27.1503,27.1503,5471,0
+SPBX.US,D,20251218,000000,27.284,27.3162,27.22,27.2652,10275,0
+SPBX.US,D,20251219,000000,27.335,27.97,27.335,27.4323,23864,0
+SPBX.US,D,20251222,000000,27.53,27.5399,27.489,27.489,500,0
+SPBX.US,D,20251223,000000,27.56,27.59,27.54,27.59,5935,0
+SPBX.US,D,20251224,000000,27.56,27.62,27.56,27.5761,2826,0
+SPBX.US,D,20251226,000000,27.62,27.62,27.58,27.58,141,0
+SPBX.US,D,20251229,000000,27.48,27.58,27.48,27.5499,2942,0
+SPBX.US,D,20251230,000000,27.58,27.6,27.5491,27.5491,2750,0
+SPBX.US,D,20251231,000000,27.51,27.51,27.48,27.48,1414,0
+SPBX.US,D,20260102,000000,27.51,27.51,27.4567,27.4775,1824,0
+SPBX.US,D,20260105,000000,27.58,27.61,27.54,27.5651,2987,0
+SPBX.US,D,20260106,000000,27.63,27.66,27.61,27.6505,7115,0
+SPBX.US,D,20260107,000000,27.655,27.71,27.57,27.57,28165,0
+SPBX.US,D,20260108,000000,27.63,27.63,27.605,27.615,1436,0
+SPBX.US,D,20260109,000000,27.7022,27.7053,27.58,27.7053,1235,0
+SPBX.US,D,20260112,000000,27.675,27.7357,27.65,27.7357,7525,0
+SPBX.US,D,20260113,000000,27.716,27.79,27.67,27.67,26538,0
+SPBX.US,D,20260114,000000,27.65,27.65,27.55,27.6329,2882,0
+SPBX.US,D,20260115,000000,27.73,27.75,27.64,27.6789,1601,0
+SPBX.US,D,20260116,000000,27.71,27.7299,27.66,27.6911,6778,0
+SPBX.US,D,20260120,000000,27.54,27.54,27.4089,27.4089,1908,0
+SPBX.US,D,20260121,000000,27.44,27.64,27.44,27.6,28538,0
+SPBX.US,D,20260122,000000,27.64,27.69,27.635,27.6534,3660,0
+SPBX.US,D,20260123,000000,27.69,27.69,27.65,27.6704,5767,0
+SPBX.US,D,20260126,000000,27.73,27.7799,27.71,27.7356,57123,0
+SPBX.US,D,20260127,000000,27.77,27.82,27.77,27.79,10578,0
+SPBX.US,D,20260128,000000,27.83,27.83,27.77,27.7942,5598,0
+SPBX.US,D,20260129,000000,27.7001,27.7721,27.64,27.7721,4784,0
+SPBX.US,D,20260130,000000,27.7,27.789,27.7,27.7481,17167,0
+SPBX.US,D,20260202,000000,27.84,27.87,27.7801,27.8283,6678,0
+SPBX.US,D,20260203,000000,27.73,27.79,27.62,27.6979,7284,0
+SPBX.US,D,20260204,000000,27.7,27.75,27.545,27.6281,8683,0
+SPBX.US,D,20260205,000000,27.54,27.55,27.44,27.49,6858,0
+SPBX.US,D,20260206,000000,27.61,27.7572,27.57,27.7572,5638,0
+SPBX.US,D,20260209,000000,27.77,28.308,27.725,27.89,11573,0
+SPBX.US,D,20260210,000000,27.84,27.88,27.766,27.766,6824,0
+SPBX.US,D,20260211,000000,27.81,27.84,27.72,27.7889,17726,0
+SPBX.US,D,20260212,000000,27.78,27.78,27.6,27.605,4196,0
+SPBX.US,D,20260213,000000,27.6185,27.64,27.54,27.5412,4133,0
+SPBX.US,D,20260217,000000,27.4682,27.62,27.4499,27.5793,10207,0
+SPBX.US,D,20260218,000000,27.67,27.76,27.67,27.675,2991,0
diff --git a/daily/us/nyse stocks/2/spg_j.us.txt b/daily/us/nyse stocks/2/spg_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..316e3cda93eebee32bab8b105f115fc8c0cc2981
--- /dev/null
+++ b/daily/us/nyse stocks/2/spg_j.us.txt	
@@ -0,0 +1,3215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPG_J.US,D,20100823,000000,55.611,56.353,55.611,56.353,226,0
+SPG_J.US,D,20100824,000000,56.766,58.495,56.766,58.257,793,0
+SPG_J.US,D,20100825,000000,58.186,58.186,57.322,57.322,3144,0
+SPG_J.US,D,20100826,000000,58.204,58.204,56.546,56.546,3402,0
+SPG_J.US,D,20100827,000000,57.427,57.427,56.616,57.19,6237,0
+SPG_J.US,D,20100830,000000,56.264,61.732,56.264,59.526,5585,0
+SPG_J.US,D,20100831,000000,59.112,59.112,58.124,59.077,4138,0
+SPG_J.US,D,20100901,000000,59.307,59.307,58.124,58.425,12019,0
+SPG_J.US,D,20100902,000000,58.998,60.735,58.204,59.791,3883,0
+SPG_J.US,D,20100903,000000,59.801,61.511,59.801,60.849,7597,0
+SPG_J.US,D,20100907,000000,60.849,61.423,59.122,59.122,3431,0
+SPG_J.US,D,20100908,000000,59.782,60.824,58.83,59.174,3175,0
+SPG_J.US,D,20100909,000000,58.01,59.518,57.887,59.492,1380,0
+SPG_J.US,D,20100910,000000,60.778,60.778,59.748,59.967,1909,0
+SPG_J.US,D,20100913,000000,60.754,60.778,59.791,59.967,1704,0
+SPG_J.US,D,20100915,000000,60.144,60.445,59.262,60.276,4196,0
+SPG_J.US,D,20100916,000000,60.276,61.485,59.668,60.285,8732,0
+SPG_J.US,D,20100917,000000,60.778,61.67,60.778,61.291,1920,0
+SPG_J.US,D,20100920,000000,61.722,61.722,60.584,60.584,907,0
+SPG_J.US,D,20100921,000000,60.982,60.982,60.982,60.982,116,0
+SPG_J.US,D,20100922,000000,60.886,60.886,59.72,59.72,1078,0
+SPG_J.US,D,20100923,000000,62.251,62.251,62.251,62.251,287,0
+SPG_J.US,D,20100924,000000,62.251,62.251,60.939,60.939,1613,0
+SPG_J.US,D,20100929,000000,61.158,61.158,61.158,61.158,116,0
+SPG_J.US,D,20100930,000000,61.969,61.969,61.969,61.969,197,0
+SPG_J.US,D,20101001,000000,60.674,61.026,59.967,60.849,2866,0
+SPG_J.US,D,20101005,000000,61.062,61.062,61.062,61.062,308,0
+SPG_J.US,D,20101007,000000,60.197,60.197,60.109,60.109,1250,0
+SPG_J.US,D,20101008,000000,60.056,60.056,60.056,60.056,226,0
+SPG_J.US,D,20101012,000000,61.026,61.026,61.026,61.026,230,0
+SPG_J.US,D,20101013,000000,60.259,60.259,60.189,60.189,511,0
+SPG_J.US,D,20101014,000000,61.017,61.017,61.017,61.017,116,0
+SPG_J.US,D,20101015,000000,61.062,61.062,60.303,60.303,385,0
+SPG_J.US,D,20101018,000000,61.318,61.318,61.318,61.318,226,0
+SPG_J.US,D,20101022,000000,60.17,60.17,60.1,60.1,681,0
+SPG_J.US,D,20101029,000000,60.066,60.982,60.056,60.982,973,0
+SPG_J.US,D,20101101,000000,61.732,61.732,61.732,61.732,131,0
+SPG_J.US,D,20101102,000000,61.732,61.732,61.732,61.732,173,0
+SPG_J.US,D,20101103,000000,61.802,61.802,61.688,61.688,12246,0
+SPG_J.US,D,20101104,000000,61.732,61.732,61.732,61.732,340,0
+SPG_J.US,D,20101105,000000,62.569,62.569,61.775,61.775,811,0
+SPG_J.US,D,20101109,000000,60.63,60.911,60.63,60.893,778,0
+SPG_J.US,D,20101111,000000,60.144,60.144,60.144,60.144,116,0
+SPG_J.US,D,20101116,000000,60.849,60.849,60.849,60.849,493,0
+SPG_J.US,D,20101117,000000,60.285,60.285,60.285,60.285,226,0
+SPG_J.US,D,20101118,000000,60.215,60.374,60.038,60.18,2037,0
+SPG_J.US,D,20101119,000000,60.029,60.029,60.029,60.029,226,0
+SPG_J.US,D,20101122,000000,60.189,60.189,59.368,59.526,839,0
+SPG_J.US,D,20101123,000000,59.526,59.526,56.828,58.328,2837,0
+SPG_J.US,D,20101124,000000,57.341,57.341,56.468,56.468,2246,0
+SPG_J.US,D,20101126,000000,57.322,57.322,57.322,57.322,116,0
+SPG_J.US,D,20101130,000000,57.313,57.322,57.295,57.295,567,0
+SPG_J.US,D,20101201,000000,56.449,57.63,56.449,57.63,803,0
+SPG_J.US,D,20101207,000000,57.365,57.42,57.365,57.42,890,0
+SPG_J.US,D,20101208,000000,59.545,59.545,58.733,58.733,1306,0
+SPG_J.US,D,20101210,000000,59.924,59.924,59.924,59.924,226,0
+SPG_J.US,D,20101213,000000,59.307,59.307,59.262,59.262,907,0
+SPG_J.US,D,20101214,000000,59.218,59.218,59.218,59.218,152,0
+SPG_J.US,D,20101216,000000,56.36,56.36,55.047,55.047,340,0
+SPG_J.US,D,20101217,000000,55.999,55.999,53.804,53.804,1466,0
+SPG_J.US,D,20101220,000000,55.999,55.999,55.999,55.999,453,0
+SPG_J.US,D,20101222,000000,55.576,55.576,54.324,54.412,1020,0
+SPG_J.US,D,20101227,000000,54.086,54.483,54.086,54.483,226,0
+SPG_J.US,D,20101231,000000,53.795,54.182,52.922,52.922,1237,0
+SPG_J.US,D,20110103,000000,53.133,53.681,53.133,53.672,1930,0
+SPG_J.US,D,20110105,000000,53.795,53.795,53.795,53.795,3514,0
+SPG_J.US,D,20110106,000000,53.751,53.751,53.178,53.178,226,0
+SPG_J.US,D,20110107,000000,53.795,53.795,53.363,53.424,1590,0
+SPG_J.US,D,20110110,000000,53.743,53.743,53.266,53.266,749,0
+SPG_J.US,D,20110111,000000,54.236,54.236,54.236,54.236,5443,0
+SPG_J.US,D,20110114,000000,54.121,54.121,54.121,54.121,623,0
+SPG_J.US,D,20110118,000000,54.236,54.236,54.016,54.016,511,0
+SPG_J.US,D,20110119,000000,53.961,54.148,53.961,54.148,267,0
+SPG_J.US,D,20110120,000000,54.148,54.148,54.148,54.148,116,0
+SPG_J.US,D,20110121,000000,54.148,54.236,53.812,54.236,11415,0
+SPG_J.US,D,20110124,000000,54.615,55.135,53.354,54.236,1134,0
+SPG_J.US,D,20110126,000000,54.182,54.28,54.139,54.139,1928,0
+SPG_J.US,D,20110131,000000,54.236,54.236,53.186,53.786,5019,0
+SPG_J.US,D,20110201,000000,53.257,53.257,53.23,53.23,226,0
+SPG_J.US,D,20110202,000000,53.795,53.989,53.627,53.883,1701,0
+SPG_J.US,D,20110203,000000,55.117,55.117,53.971,54.059,1684,0
+SPG_J.US,D,20110204,000000,53.883,53.971,53.795,53.795,3963,0
+SPG_J.US,D,20110209,000000,54.059,54.059,53.909,53.909,397,0
+SPG_J.US,D,20110210,000000,53.795,54.059,53.795,54.059,2835,0
+SPG_J.US,D,20110211,000000,53.707,54.059,53.707,54.059,340,0
+SPG_J.US,D,20110214,000000,54.28,54.28,53.918,53.918,511,0
+SPG_J.US,D,20110216,000000,55.117,56.113,54.818,54.818,4065,0
+SPG_J.US,D,20110218,000000,53.892,54.685,53.847,53.98,1026,0
+SPG_J.US,D,20110222,000000,55.533,55.533,55.533,55.533,226,0
+SPG_J.US,D,20110223,000000,55.24,55.453,55.24,55.453,3289,0
+SPG_J.US,D,20110228,000000,54.632,54.632,54.632,54.632,141,0
+SPG_J.US,D,20110301,000000,55.824,55.824,55.824,55.824,226,0
+SPG_J.US,D,20110302,000000,54.835,54.835,54.632,54.835,479,0
+SPG_J.US,D,20110303,000000,56.44,56.44,55.24,55.24,759,0
+SPG_J.US,D,20110304,000000,55.999,55.999,55.339,55.339,1192,0
+SPG_J.US,D,20110307,000000,55.232,55.947,55.232,55.558,907,0
+SPG_J.US,D,20110308,000000,55.857,55.857,54.597,54.597,3062,0
+SPG_J.US,D,20110309,000000,55.17,55.215,55.17,55.215,1787,0
+SPG_J.US,D,20110311,000000,56.29,56.29,56.29,56.29,116,0
+SPG_J.US,D,20110314,000000,55.824,55.824,55.329,55.514,1423,0
+SPG_J.US,D,20110315,000000,53.672,53.961,53.672,53.954,1618,0
+SPG_J.US,D,20110316,000000,53.866,53.927,53.468,53.866,583,0
+SPG_J.US,D,20110317,000000,53.574,53.574,53.468,53.468,340,0
+SPG_J.US,D,20110321,000000,53.619,53.619,53.354,53.354,1250,0
+SPG_J.US,D,20110322,000000,53.619,54.051,53.354,53.776,6827,0
+SPG_J.US,D,20110323,000000,53.424,53.424,53.38,53.38,757,0
+SPG_J.US,D,20110328,000000,53.354,53.354,53.354,53.354,226,0
+SPG_J.US,D,20110329,000000,53.186,53.186,52.878,52.878,1043,0
+SPG_J.US,D,20110330,000000,54.016,54.016,53.961,53.997,2767,0
+SPG_J.US,D,20110331,000000,53.133,53.971,53.133,53.971,2855,0
+SPG_J.US,D,20110401,000000,53.961,53.961,53.961,53.961,251,0
+SPG_J.US,D,20110404,000000,53.883,53.883,53.883,53.883,226,0
+SPG_J.US,D,20110405,000000,53.619,53.619,53.619,53.619,260,0
+SPG_J.US,D,20110407,000000,53.619,53.619,53.574,53.574,1141,0
+SPG_J.US,D,20110411,000000,54.016,54.016,53.363,53.363,1134,0
+SPG_J.US,D,20110412,000000,53.53,53.53,53.512,53.512,827,0
+SPG_J.US,D,20110413,000000,53.565,53.565,53.565,53.565,226,0
+SPG_J.US,D,20110414,000000,53.565,53.565,52.913,52.913,668,0
+SPG_J.US,D,20110415,000000,52.913,52.956,52.913,52.956,226,0
+SPG_J.US,D,20110418,000000,53.61,53.61,53.142,53.142,340,0
+SPG_J.US,D,20110419,000000,53.574,53.574,53.574,53.574,116,0
+SPG_J.US,D,20110420,000000,54.351,54.351,53.054,53.08,2509,0
+SPG_J.US,D,20110421,000000,52.984,53.08,51.633,51.741,6737,0
+SPG_J.US,D,20110425,000000,52.638,63.337,52.04,52.04,1250,0
+SPG_J.US,D,20110426,000000,52.03,52.604,51.75,52.56,1090,0
+SPG_J.US,D,20110427,000000,52.913,54.236,52.913,53.088,1359,0
+SPG_J.US,D,20110428,000000,52.965,52.965,52.913,52.913,1755,0
+SPG_J.US,D,20110429,000000,52.965,53.124,52.965,53.124,1427,0
+SPG_J.US,D,20110502,000000,53.795,53.795,52.913,53.565,2410,0
+SPG_J.US,D,20110503,000000,53.354,53.354,53.266,53.266,2596,0
+SPG_J.US,D,20110504,000000,53.088,54.016,52.049,53.468,4514,0
+SPG_J.US,D,20110505,000000,53.088,53.088,53.088,53.088,297,0
+SPG_J.US,D,20110506,000000,54.226,54.226,52.913,53.354,3647,0
+SPG_J.US,D,20110509,000000,53.266,53.548,52.913,52.913,3159,0
+SPG_J.US,D,20110510,000000,53.363,53.363,52.913,52.913,340,0
+SPG_J.US,D,20110511,000000,53.389,53.389,53.389,53.389,226,0
+SPG_J.US,D,20110512,000000,53.309,53.309,52.692,52.913,5233,0
+SPG_J.US,D,20110513,000000,52.903,52.913,52.692,52.913,2557,0
+SPG_J.US,D,20110516,000000,53.045,53.045,52.894,52.894,1677,0
+SPG_J.US,D,20110517,000000,53.354,54.668,52.894,54.236,8681,0
+SPG_J.US,D,20110518,000000,54.438,55.161,53.363,53.804,11190,0
+SPG_J.US,D,20110519,000000,54.236,54.253,53.83,54.174,1020,0
+SPG_J.US,D,20110520,000000,53.795,54.305,53.795,53.883,1905,0
+SPG_J.US,D,20110523,000000,53.883,53.883,53.883,53.883,116,0
+SPG_J.US,D,20110524,000000,53.01,53.328,52.913,53.266,6011,0
+SPG_J.US,D,20110525,000000,53.786,53.786,53.336,53.336,1711,0
+SPG_J.US,D,20110526,000000,53.08,53.08,53.08,53.08,192,0
+SPG_J.US,D,20110527,000000,53.266,53.539,53.266,53.539,1352,0
+SPG_J.US,D,20110531,000000,53.53,54.826,53.53,54.826,714,0
+SPG_J.US,D,20110601,000000,53.857,53.857,53.857,53.857,340,0
+SPG_J.US,D,20110602,000000,54.465,55.471,54.367,55.109,2146,0
+SPG_J.US,D,20110603,000000,55.32,55.462,54.897,54.897,693,0
+SPG_J.US,D,20110606,000000,54.941,54.941,54.853,54.853,226,0
+SPG_J.US,D,20110608,000000,54.905,55.841,54.632,55.814,2065,0
+SPG_J.US,D,20110609,000000,55.347,55.734,55.347,55.734,907,0
+SPG_J.US,D,20110610,000000,55.699,55.699,54.712,54.712,522,0
+SPG_J.US,D,20110613,000000,54.835,55.109,54.835,54.87,1486,0
+SPG_J.US,D,20110614,000000,53.936,54.236,53.857,53.857,2099,0
+SPG_J.US,D,20110615,000000,54.765,54.765,53.733,54.765,671,0
+SPG_J.US,D,20110617,000000,53.662,53.662,53.644,53.662,340,0
+SPG_J.US,D,20110620,000000,53.776,53.776,53.743,53.743,453,0
+SPG_J.US,D,20110621,000000,53.768,54.016,53.627,53.627,3256,0
+SPG_J.US,D,20110622,000000,54.623,54.623,53.795,53.795,239,0
+SPG_J.US,D,20110624,000000,54.226,54.226,54.226,54.226,340,0
+SPG_J.US,D,20110627,000000,53.866,53.866,53.866,53.866,116,0
+SPG_J.US,D,20110628,000000,54.632,55.091,54.509,54.632,793,0
+SPG_J.US,D,20110629,000000,54.49,54.49,54.49,54.49,143,0
+SPG_J.US,D,20110630,000000,54.456,54.456,53.759,53.759,437,0
+SPG_J.US,D,20110701,000000,53.751,53.759,53.751,53.759,2614,0
+SPG_J.US,D,20110705,000000,52.7,53.795,52.7,53.795,931,0
+SPG_J.US,D,20110706,000000,53.751,53.795,53.751,53.795,453,0
+SPG_J.US,D,20110707,000000,52.685,53.795,52.685,53.795,298,0
+SPG_J.US,D,20110708,000000,53.795,53.795,52.614,52.614,2511,0
+SPG_J.US,D,20110712,000000,53.221,53.221,53.221,53.221,116,0
+SPG_J.US,D,20110713,000000,52.913,54.201,52.913,54.201,1162,0
+SPG_J.US,D,20110715,000000,54.201,54.236,53.574,53.574,2608,0
+SPG_J.US,D,20110718,000000,53.883,53.883,53.83,53.83,239,0
+SPG_J.US,D,20110719,000000,54.016,54.016,54.007,54.007,453,0
+SPG_J.US,D,20110721,000000,54.016,54.016,54.016,54.016,226,0
+SPG_J.US,D,20110722,000000,53.927,53.927,53.927,53.927,116,0
+SPG_J.US,D,20110725,000000,53.557,53.557,53.557,53.557,171,0
+SPG_J.US,D,20110726,000000,54.236,54.236,54.236,54.236,453,0
+SPG_J.US,D,20110727,000000,53.936,53.936,53.883,53.883,453,0
+SPG_J.US,D,20110729,000000,53.601,53.883,53.601,53.883,451,0
+SPG_J.US,D,20110801,000000,54.589,54.589,54.148,54.386,738,0
+SPG_J.US,D,20110802,000000,54.068,54.403,54.068,54.236,1479,0
+SPG_J.US,D,20110803,000000,53.619,53.751,53.557,53.557,1359,0
+SPG_J.US,D,20110804,000000,54.236,54.236,53.397,53.442,428,0
+SPG_J.US,D,20110805,000000,53.178,53.178,52.604,52.604,978,0
+SPG_J.US,D,20110808,000000,52.03,52.03,51.996,51.996,340,0
+SPG_J.US,D,20110809,000000,52.614,52.614,50.831,52.305,918,0
+SPG_J.US,D,20110810,000000,53.53,53.565,52.913,52.913,567,0
+SPG_J.US,D,20110811,000000,52.913,54.218,52.913,53.592,862,0
+SPG_J.US,D,20110816,000000,53.786,53.795,53.786,53.795,793,0
+SPG_J.US,D,20110817,000000,53.397,53.98,53.397,53.98,453,0
+SPG_J.US,D,20110818,000000,54.236,55.268,54.236,54.351,2229,0
+SPG_J.US,D,20110822,000000,56.44,56.44,54.367,55.047,627,0
+SPG_J.US,D,20110824,000000,55.382,55.382,55.339,55.339,226,0
+SPG_J.US,D,20110825,000000,56.678,56.678,56.678,56.678,141,0
+SPG_J.US,D,20110826,000000,55.161,55.161,55.161,55.161,141,0
+SPG_J.US,D,20110831,000000,56.44,57.156,56.44,57.156,340,0
+SPG_J.US,D,20110901,000000,56.406,56.484,55.576,56.484,340,0
+SPG_J.US,D,20110907,000000,56.15,57.365,56.113,56.477,703,0
+SPG_J.US,D,20110908,000000,57.295,57.322,57.295,57.322,453,0
+SPG_J.US,D,20110912,000000,57.313,58.204,57.313,57.313,815,0
+SPG_J.US,D,20110915,000000,58.204,59.086,58.204,59.086,282,0
+SPG_J.US,D,20110916,000000,59.086,59.086,59.007,59.007,738,0
+SPG_J.US,D,20110919,000000,59.077,61.272,59.077,59.967,1134,0
+SPG_J.US,D,20110920,000000,58.134,58.928,56.458,56.458,2994,0
+SPG_J.US,D,20110921,000000,56.458,56.837,55.373,55.418,1928,0
+SPG_J.US,D,20110922,000000,54.244,54.994,54.191,54.447,1195,0
+SPG_J.US,D,20110923,000000,54.438,55.664,54.438,55.664,681,0
+SPG_J.US,D,20110926,000000,54.509,58.063,54.509,58.063,688,0
+SPG_J.US,D,20110927,000000,57.295,57.295,57.251,57.251,425,0
+SPG_J.US,D,20110928,000000,57.322,57.763,57.048,57.146,1803,0
+SPG_J.US,D,20110930,000000,57.543,59.307,57.543,59.297,1082,0
+SPG_J.US,D,20111003,000000,57.322,57.322,56.458,56.458,1680,0
+SPG_J.US,D,20111005,000000,54.262,55.117,54.262,55.117,453,0
+SPG_J.US,D,20111006,000000,55.973,55.973,55.558,55.558,567,0
+SPG_J.US,D,20111007,000000,54.28,54.28,54.28,54.28,116,0
+SPG_J.US,D,20111011,000000,58.46,58.46,57.093,57.093,340,0
+SPG_J.US,D,20111012,000000,56.089,57.005,56.089,57.005,319,0
+SPG_J.US,D,20111013,000000,57.048,57.048,55.779,56.255,516,0
+SPG_J.US,D,20111017,000000,56.669,56.731,56.669,56.731,947,0
+SPG_J.US,D,20111018,000000,57.057,57.101,57.057,57.085,851,0
+SPG_J.US,D,20111021,000000,57.057,57.057,56.793,56.793,811,0
+SPG_J.US,D,20111024,000000,58.204,58.204,58.204,58.204,116,0
+SPG_J.US,D,20111025,000000,55.682,57.578,54.341,57.578,1622,0
+SPG_J.US,D,20111026,000000,59.077,59.782,58.61,58.61,1185,0
+SPG_J.US,D,20111031,000000,57.217,57.816,57.217,57.816,340,0
+SPG_J.US,D,20111101,000000,60.267,60.267,60.267,60.267,116,0
+SPG_J.US,D,20111102,000000,59.871,61.194,59.871,60.735,1121,0
+SPG_J.US,D,20111103,000000,60.849,60.849,59.024,59.588,902,0
+SPG_J.US,D,20111104,000000,59.985,60.991,59.985,60.991,341,0
+SPG_J.US,D,20111107,000000,59.042,59.042,59.024,59.024,340,0
+SPG_J.US,D,20111108,000000,59.422,59.422,59.422,59.422,244,0
+SPG_J.US,D,20111109,000000,60.56,60.56,60.18,60.18,226,0
+SPG_J.US,D,20111110,000000,61.503,61.503,61.308,61.308,360,0
+SPG_J.US,D,20111111,000000,60.849,60.849,60.849,60.849,116,0
+SPG_J.US,D,20111114,000000,61.537,61.537,61.537,61.537,116,0
+SPG_J.US,D,20111116,000000,61.282,61.282,61.071,61.071,340,0
+SPG_J.US,D,20111117,000000,60.806,60.806,60.806,60.806,116,0
+SPG_J.US,D,20111118,000000,60.806,60.849,60.806,60.849,1341,0
+SPG_J.US,D,20111121,000000,59.147,59.227,59.103,59.112,681,0
+SPG_J.US,D,20111123,000000,60.849,61.308,60.012,61.308,986,0
+SPG_J.US,D,20111125,000000,59.976,60.849,59.103,60.849,2159,0
+SPG_J.US,D,20111128,000000,60.806,60.84,60.797,60.797,822,0
+SPG_J.US,D,20111129,000000,59.995,59.995,59.139,59.985,340,0
+SPG_J.US,D,20111130,000000,60.1,61.767,59.668,59.668,1413,0
+SPG_J.US,D,20111202,000000,59.818,60.409,59.818,59.967,3033,0
+SPG_J.US,D,20111206,000000,59.271,60.39,59.271,60.374,453,0
+SPG_J.US,D,20111207,000000,59.853,59.853,59.192,59.227,2069,0
+SPG_J.US,D,20111209,000000,59.236,59.236,59.236,59.236,340,0
+SPG_J.US,D,20111212,000000,59.103,59.103,59.086,59.086,850,0
+SPG_J.US,D,20111213,000000,59.889,59.967,59.889,59.967,1359,0
+SPG_J.US,D,20111214,000000,59.192,61.264,59.192,60.038,453,0
+SPG_J.US,D,20111215,000000,59.122,59.13,59.086,59.13,532,0
+SPG_J.US,D,20111216,000000,60.84,60.84,59.967,60.612,581,0
+SPG_J.US,D,20111219,000000,60.399,61.697,59.967,60.849,4138,0
+SPG_J.US,D,20111220,000000,59.28,60.312,58.645,58.645,5707,0
+SPG_J.US,D,20111221,000000,58.16,58.186,58.16,58.16,1445,0
+SPG_J.US,D,20111222,000000,58.204,58.204,58.204,58.204,116,0
+SPG_J.US,D,20111223,000000,55.938,56.766,55.514,55.514,3981,0
+SPG_J.US,D,20111227,000000,55.514,55.656,55.514,55.656,918,0
+SPG_J.US,D,20111228,000000,55.514,55.514,55.514,55.514,645,0
+SPG_J.US,D,20111229,000000,55.928,58.487,55.928,58.487,1288,0
+SPG_J.US,D,20111230,000000,58.186,58.186,58.186,58.186,116,0
+SPG_J.US,D,20120103,000000,56.484,56.484,55.743,55.743,475,0
+SPG_J.US,D,20120104,000000,57.322,57.322,56.591,56.591,429,0
+SPG_J.US,D,20120105,000000,57.313,57.313,57.27,57.313,1073,0
+SPG_J.US,D,20120109,000000,59.905,59.905,58.681,58.681,380,0
+SPG_J.US,D,20120110,000000,59.905,59.905,59.905,59.905,116,0
+SPG_J.US,D,20120111,000000,59.526,59.905,58.936,58.936,453,0
+SPG_J.US,D,20120112,000000,60.849,62.076,60.232,61.767,1134,0
+SPG_J.US,D,20120113,000000,62.569,62.569,62.569,62.569,153,0
+SPG_J.US,D,20120117,000000,61.732,61.732,60.584,61.722,682,0
+SPG_J.US,D,20120118,000000,61.688,61.688,59.28,60.162,1589,0
+SPG_J.US,D,20120119,000000,60.445,60.445,57.984,57.984,353,0
+SPG_J.US,D,20120120,000000,57.939,59.086,57.322,57.322,3661,0
+SPG_J.US,D,20120123,000000,57.86,57.86,57.851,57.851,226,0
+SPG_J.US,D,20120124,000000,59.951,59.951,59.951,59.951,256,0
+SPG_J.US,D,20120127,000000,58.309,58.309,58.301,58.301,267,0
+SPG_J.US,D,20120130,000000,59.483,59.483,58.425,58.425,2552,0
+SPG_J.US,D,20120131,000000,58.478,59.695,58.432,59.395,722,0
+SPG_J.US,D,20120202,000000,58.945,58.945,58.945,58.945,453,0
+SPG_J.US,D,20120203,000000,58.9,59.077,58.574,59.077,2522,0
+SPG_J.US,D,20120206,000000,59.06,59.077,58.689,58.866,1020,0
+SPG_J.US,D,20120207,000000,58.98,58.98,58.697,58.697,1416,0
+SPG_J.US,D,20120208,000000,58.909,58.909,57.516,58.707,5012,0
+SPG_J.US,D,20120209,000000,58.619,58.619,58.619,58.619,251,0
+SPG_J.US,D,20120210,000000,58.61,58.636,58.61,58.636,397,0
+SPG_J.US,D,20120213,000000,58.645,58.645,58.645,58.645,340,0
+SPG_J.US,D,20120214,000000,57.984,58.857,57.984,58.857,881,0
+SPG_J.US,D,20120215,000000,58.768,58.768,58.768,58.768,116,0
+SPG_J.US,D,20120216,000000,58.724,59.711,58.724,59.711,6663,0
+SPG_J.US,D,20120221,000000,61.291,61.291,60.849,60.849,453,0
+SPG_J.US,D,20120222,000000,61.291,61.291,60.84,60.849,801,0
+SPG_J.US,D,20120223,000000,60.973,61.291,60.849,61.291,1474,0
+SPG_J.US,D,20120224,000000,62.172,62.614,62.172,62.552,1134,0
+SPG_J.US,D,20120228,000000,63.319,63.319,62.093,62.437,1359,0
+SPG_J.US,D,20120229,000000,61.907,62.614,61.907,62.058,681,0
+SPG_J.US,D,20120301,000000,62.614,62.614,62.614,62.614,340,0
+SPG_J.US,D,20120302,000000,60.664,61.688,60.664,61.688,572,0
+SPG_J.US,D,20120305,000000,61.732,61.741,61.732,61.732,4310,0
+SPG_J.US,D,20120306,000000,61.688,61.688,60.012,61.105,435,0
+SPG_J.US,D,20120307,000000,61.713,61.732,61.688,61.688,1050,0
+SPG_J.US,D,20120308,000000,60.259,60.259,60.232,60.232,815,0
+SPG_J.US,D,20120309,000000,60.409,60.762,59.967,59.967,964,0
+SPG_J.US,D,20120313,000000,60.445,60.849,60.418,60.849,1318,0
+SPG_J.US,D,20120315,000000,59.967,59.967,58.751,58.751,567,0
+SPG_J.US,D,20120316,000000,59.924,59.924,59.924,59.924,117,0
+SPG_J.US,D,20120319,000000,59.959,68.416,59.289,60.038,1250,0
+SPG_J.US,D,20120320,000000,60.162,60.321,59.967,59.967,340,0
+SPG_J.US,D,20120322,000000,59.967,59.967,59.967,59.967,143,0
+SPG_J.US,D,20120326,000000,60.189,60.189,60.189,60.189,163,0
+SPG_J.US,D,20120327,000000,61.688,61.732,61.688,61.732,301,0
+SPG_J.US,D,20120328,000000,59.881,60.409,59.881,60.409,340,0
+SPG_J.US,D,20120329,000000,59.703,60.144,59.703,60.144,256,0
+SPG_J.US,D,20120330,000000,60.189,60.699,60.189,60.452,822,0
+SPG_J.US,D,20120402,000000,60.1,60.1,60.1,60.1,116,0
+SPG_J.US,D,20120404,000000,60.409,62.569,60.1,60.1,1532,0
+SPG_J.US,D,20120405,000000,60.1,60.1,60.1,60.1,226,0
+SPG_J.US,D,20120409,000000,60.849,60.849,60.409,60.409,922,0
+SPG_J.US,D,20120410,000000,60.806,60.806,60.806,60.806,123,0
+SPG_J.US,D,20120411,000000,60.806,60.806,60.806,60.806,171,0
+SPG_J.US,D,20120412,000000,60.797,60.806,60.797,60.806,334,0
+SPG_J.US,D,20120413,000000,60.806,60.806,60.806,60.806,212,0
+SPG_J.US,D,20120416,000000,62.561,62.561,61.722,61.722,226,0
+SPG_J.US,D,20120418,000000,60.074,62.023,59.835,62.023,1216,0
+SPG_J.US,D,20120419,000000,62.437,62.437,61.211,61.211,907,0
+SPG_J.US,D,20120420,000000,59.976,60.189,59.862,60.189,1170,0
+SPG_J.US,D,20120423,000000,59.844,60.409,59.844,60.409,1058,0
+SPG_J.US,D,20120424,000000,60.409,60.409,60.409,60.409,1444,0
+SPG_J.US,D,20120425,000000,60.409,60.409,60.364,60.409,393,0
+SPG_J.US,D,20120426,000000,60.409,60.409,60.409,60.409,340,0
+SPG_J.US,D,20120427,000000,62.437,62.437,60.911,61.334,819,0
+SPG_J.US,D,20120430,000000,60.409,60.849,60.409,60.849,793,0
+SPG_J.US,D,20120501,000000,60.849,60.849,60.849,60.849,226,0
+SPG_J.US,D,20120502,000000,60.849,60.849,60.849,60.849,151,0
+SPG_J.US,D,20120503,000000,60.637,60.849,60.63,60.762,1510,0
+SPG_J.US,D,20120504,000000,60.762,60.762,60.762,60.762,437,0
+SPG_J.US,D,20120507,000000,60.762,60.762,59.835,60.762,1724,0
+SPG_J.US,D,20120508,000000,61.114,62.437,61,61.582,2381,0
+SPG_J.US,D,20120509,000000,61.537,61.547,61.229,61.547,923,0
+SPG_J.US,D,20120510,000000,61.503,61.503,61.396,61.396,340,0
+SPG_J.US,D,20120511,000000,60.902,60.902,60.012,60.409,2472,0
+SPG_J.US,D,20120514,000000,60.674,60.674,60.584,60.584,340,0
+SPG_J.US,D,20120515,000000,60.788,61.767,59.967,59.967,1359,0
+SPG_J.US,D,20120516,000000,61.697,61.697,60.877,60.877,419,0
+SPG_J.US,D,20120517,000000,61.556,61.556,61.556,61.556,116,0
+SPG_J.US,D,20120518,000000,61.556,61.556,60.63,61.485,1416,0
+SPG_J.US,D,20120521,000000,61.441,61.467,61.441,61.467,530,0
+SPG_J.US,D,20120522,000000,60.63,60.674,58.971,60.674,2120,0
+SPG_J.US,D,20120523,000000,60.338,60.338,60.338,60.338,116,0
+SPG_J.US,D,20120524,000000,61.238,61.457,58.998,60.197,851,0
+SPG_J.US,D,20120525,000000,61.732,61.732,60.197,61.026,871,0
+SPG_J.US,D,20120529,000000,60.232,61.379,60.232,61.379,567,0
+SPG_J.US,D,20120530,000000,61.071,61.071,60.056,60.056,340,0
+SPG_J.US,D,20120531,000000,61.812,61.812,60.849,60.849,2124,0
+SPG_J.US,D,20120601,000000,60.162,60.594,60.066,60.452,1654,0
+SPG_J.US,D,20120604,000000,60.409,60.409,60.312,60.356,907,0
+SPG_J.US,D,20120605,000000,60.409,60.409,60.399,60.399,811,0
+SPG_J.US,D,20120606,000000,60.63,61.643,60.452,61.291,1474,0
+SPG_J.US,D,20120607,000000,60.47,62.066,60.39,61.898,985,0
+SPG_J.US,D,20120608,000000,62.322,62.322,61.105,61.105,1535,0
+SPG_J.US,D,20120611,000000,60.409,61.379,60.409,61.291,818,0
+SPG_J.US,D,20120612,000000,60.797,61.722,60.797,61.643,567,0
+SPG_J.US,D,20120613,000000,60.541,61.467,60.532,61.467,738,0
+SPG_J.US,D,20120614,000000,61.643,61.643,61.176,61.457,1588,0
+SPG_J.US,D,20120615,000000,61.457,61.457,61.457,61.457,116,0
+SPG_J.US,D,20120618,000000,61.238,61.67,61.238,61.627,1236,0
+SPG_J.US,D,20120619,000000,61.299,61.379,60.973,61.096,2608,0
+SPG_J.US,D,20120620,000000,61.618,61.643,61.291,61.291,2032,0
+SPG_J.US,D,20120621,000000,60.849,60.849,60.56,60.56,907,0
+SPG_J.US,D,20120622,000000,60.849,60.849,60.409,60.409,1267,0
+SPG_J.US,D,20120625,000000,59.967,60.364,59.967,59.976,567,0
+SPG_J.US,D,20120626,000000,60.189,60.189,59.889,59.924,1885,0
+SPG_J.US,D,20120627,000000,59.967,60.523,59.06,60.523,34112,0
+SPG_J.US,D,20120628,000000,61.343,61.362,60.63,60.849,1112,0
+SPG_J.US,D,20120629,000000,60.399,61.247,60.399,61.088,1589,0
+SPG_J.US,D,20120702,000000,61.618,61.618,61.379,61.608,529,0
+SPG_J.US,D,20120703,000000,59.967,61.194,59.967,61.194,294,0
+SPG_J.US,D,20120705,000000,59.068,59.068,59.068,59.068,226,0
+SPG_J.US,D,20120706,000000,61.185,61.264,61.185,61.264,700,0
+SPG_J.US,D,20120709,000000,61.229,61.661,61.229,61.627,1680,0
+SPG_J.US,D,20120711,000000,60.868,62.04,60.849,62.04,595,0
+SPG_J.US,D,20120712,000000,62.393,62.393,61.713,62.093,568,0
+SPG_J.US,D,20120713,000000,61.926,62.172,61.291,62.172,1278,0
+SPG_J.US,D,20120716,000000,62.384,63.195,61.864,63.09,1474,0
+SPG_J.US,D,20120717,000000,63.76,63.76,62.172,62.534,1271,0
+SPG_J.US,D,20120718,000000,61.476,64.669,61.476,64.333,1250,0
+SPG_J.US,D,20120719,000000,63.055,63.707,63.055,63.495,774,0
+SPG_J.US,D,20120720,000000,63.663,63.787,61.969,63.787,1302,0
+SPG_J.US,D,20120723,000000,63.689,63.689,63.689,63.689,227,0
+SPG_J.US,D,20120724,000000,63.928,63.928,63.893,63.893,226,0
+SPG_J.US,D,20120725,000000,63.672,64.466,63.672,64.466,780,0
+SPG_J.US,D,20120726,000000,63.293,63.293,63.284,63.284,453,0
+SPG_J.US,D,20120727,000000,63.293,64.236,63.293,63.768,1975,0
+SPG_J.US,D,20120730,000000,65.78,65.78,64.818,65.259,793,0
+SPG_J.US,D,20120731,000000,65.524,65.524,65.524,65.524,340,0
+SPG_J.US,D,20120801,000000,64.641,64.641,64.641,64.641,116,0
+SPG_J.US,D,20120806,000000,65.505,66.098,65.216,66.053,1218,0
+SPG_J.US,D,20120807,000000,66.053,70.506,66.053,68.17,876,0
+SPG_J.US,D,20120808,000000,68.345,68.345,67.904,67.904,226,0
+SPG_J.US,D,20120810,000000,67.904,67.904,67.904,67.904,116,0
+SPG_J.US,D,20120814,000000,67.728,67.728,67.464,67.596,351,0
+SPG_J.US,D,20120816,000000,67.904,67.904,66.722,66.722,440,0
+SPG_J.US,D,20120817,000000,67.851,67.851,67.64,67.64,453,0
+SPG_J.US,D,20120820,000000,67.86,67.904,66.679,67.904,579,0
+SPG_J.US,D,20120821,000000,67.023,67.693,67.023,67.693,907,0
+SPG_J.US,D,20120823,000000,66.141,66.141,66.141,66.141,340,0
+SPG_J.US,D,20120824,000000,66.123,66.141,66.123,66.141,511,0
+SPG_J.US,D,20120830,000000,66.141,66.141,65.7,65.7,340,0
+SPG_J.US,D,20120831,000000,65.7,65.7,65.656,65.656,239,0
+SPG_J.US,D,20120905,000000,65.533,65.7,65.533,65.7,340,0
+SPG_J.US,D,20120906,000000,65.7,65.7,65.7,65.7,226,0
+SPG_J.US,D,20120907,000000,65.7,67.764,65.7,66.697,799,0
+SPG_J.US,D,20120911,000000,67.411,67.411,67.411,67.411,289,0
+SPG_J.US,D,20120917,000000,67.904,67.904,67.904,67.904,340,0
+SPG_J.US,D,20120919,000000,67.464,67.552,66.37,67.552,907,0
+SPG_J.US,D,20120920,000000,67.904,67.904,67.023,67.023,453,0
+SPG_J.US,D,20120924,000000,67.243,67.243,67.243,67.243,226,0
+SPG_J.US,D,20120925,000000,67.79,67.835,67.023,67.023,357,0
+SPG_J.US,D,20121001,000000,66.378,66.414,66.37,66.37,2664,0
+SPG_J.US,D,20121003,000000,66.572,66.572,65.259,65.259,460,0
+SPG_J.US,D,20121004,000000,65.524,66.141,65.444,65.444,3772,0
+SPG_J.US,D,20121005,000000,66.141,67.808,66.141,66.141,595,0
+SPG_J.US,D,20121010,000000,64.562,64.836,64.562,64.836,226,0
+SPG_J.US,D,20121017,000000,65.709,65.709,64.827,64.827,226,0
+SPG_J.US,D,20121019,000000,64.818,64.818,64.818,64.818,567,0
+SPG_J.US,D,20121022,000000,66.572,66.572,65.727,65.727,453,0
+SPG_J.US,D,20121023,000000,65.718,65.718,63.495,64.624,2330,0
+SPG_J.US,D,20121024,000000,63.503,63.503,62.172,62.851,1359,0
+SPG_J.US,D,20121025,000000,63.495,64.8,63.319,64.8,1192,0
+SPG_J.US,D,20121026,000000,62.049,63.76,62.014,63.143,1757,0
+SPG_J.US,D,20121102,000000,63.557,63.557,62.666,63.081,2947,0
+SPG_J.US,D,20121105,000000,62.693,62.834,59.967,61.732,3125,0
+SPG_J.US,D,20121106,000000,62.78,62.78,60.948,62.208,2154,0
+SPG_J.US,D,20121107,000000,61.149,61.149,61.071,61.071,226,0
+SPG_J.US,D,20121109,000000,62.605,62.614,61.732,62.605,1291,0
+SPG_J.US,D,20121112,000000,62.676,62.676,62.676,62.676,116,0
+SPG_J.US,D,20121113,000000,62.491,62.491,62.491,62.491,116,0
+SPG_J.US,D,20121114,000000,62.614,62.614,62.287,62.287,793,0
+SPG_J.US,D,20121115,000000,62.278,62.278,59.625,60.409,2618,0
+SPG_J.US,D,20121116,000000,59.739,59.739,59.739,59.739,116,0
+SPG_J.US,D,20121119,000000,60.144,60.144,60.144,60.144,340,0
+SPG_J.US,D,20121121,000000,60.849,60.849,60.849,60.849,340,0
+SPG_J.US,D,20121126,000000,60.893,60.893,60.893,60.893,116,0
+SPG_J.US,D,20121127,000000,60.409,60.754,59.967,59.967,475,0
+SPG_J.US,D,20121128,000000,60.744,60.831,56.582,59.562,4287,0
+SPG_J.US,D,20121129,000000,59.315,59.315,58.045,58.971,4157,0
+SPG_J.US,D,20121130,000000,58.38,58.548,57.146,57.146,1870,0
+SPG_J.US,D,20121203,000000,58.38,59.086,58.38,59.086,872,0
+SPG_J.US,D,20121204,000000,59.086,59.086,58.601,58.601,353,0
+SPG_J.US,D,20121205,000000,59.967,59.967,59.967,59.967,340,0
+SPG_J.US,D,20121206,000000,61.661,61.661,61.661,61.661,340,0
+SPG_J.US,D,20121207,000000,61.467,61.511,60.224,60.224,681,0
+SPG_J.US,D,20121210,000000,59.967,59.967,59.967,59.967,867,0
+SPG_J.US,D,20121211,000000,60.63,61.291,60.63,61.247,4288,0
+SPG_J.US,D,20121212,000000,61.291,61.291,60.849,61.291,1968,0
+SPG_J.US,D,20121214,000000,60.48,60.55,60.48,60.55,600,0
+SPG_J.US,D,20121217,000000,60.452,61.194,60.452,60.849,1020,0
+SPG_J.US,D,20121218,000000,60.849,66.053,60.452,61.053,9793,0
+SPG_J.US,D,20121219,000000,60.717,60.762,60.692,60.762,720,0
+SPG_J.US,D,20121221,000000,62.516,63.787,61.732,62.172,1827,0
+SPG_J.US,D,20121224,000000,64.376,64.376,64.333,64.333,567,0
+SPG_J.US,D,20121231,000000,61.802,61.802,61.802,61.802,116,0
+SPG_J.US,D,20130104,000000,64.315,64.315,62.614,62.614,340,0
+SPG_J.US,D,20130107,000000,64.36,65.55,64.36,65.55,567,0
+SPG_J.US,D,20130108,000000,64.492,64.641,62.614,62.614,1701,0
+SPG_J.US,D,20130109,000000,63.593,64.818,63.495,63.495,971,0
+SPG_J.US,D,20130110,000000,64.21,64.21,64.21,64.21,116,0
+SPG_J.US,D,20130111,000000,64.676,65.109,63.98,65.109,453,0
+SPG_J.US,D,20130114,000000,63.495,63.495,63.495,63.495,226,0
+SPG_J.US,D,20130115,000000,65.25,65.25,64.376,64.376,504,0
+SPG_J.US,D,20130116,000000,63.724,63.742,63.654,63.742,652,0
+SPG_J.US,D,20130117,000000,60.066,61.291,60.066,61.291,340,0
+SPG_J.US,D,20130118,000000,62.561,62.561,62.561,62.561,116,0
+SPG_J.US,D,20130123,000000,62.561,62.561,62.561,62.561,116,0
+SPG_J.US,D,20130124,000000,63.539,65.031,63.124,64.818,1391,0
+SPG_J.US,D,20130125,000000,64.792,64.818,64.792,64.818,340,0
+SPG_J.US,D,20130129,000000,64.774,64.774,63.945,63.945,439,0
+SPG_J.US,D,20130201,000000,64.376,64.376,63.945,63.945,361,0
+SPG_J.US,D,20130205,000000,63.945,64.025,62.851,62.851,1163,0
+SPG_J.US,D,20130206,000000,64.376,64.376,64.376,64.376,453,0
+SPG_J.US,D,20130212,000000,62.755,62.755,62.755,62.755,453,0
+SPG_J.US,D,20130213,000000,62.614,62.657,61.599,62.049,895,0
+SPG_J.US,D,20130215,000000,61.547,62.172,60.948,62.172,453,0
+SPG_J.US,D,20130219,000000,63.275,63.275,62.172,63.124,793,0
+SPG_J.US,D,20130220,000000,63.02,63.02,63.02,63.02,116,0
+SPG_J.US,D,20130221,000000,62.569,62.569,62.569,62.569,312,0
+SPG_J.US,D,20130222,000000,63.186,63.186,62.614,62.614,256,0
+SPG_J.US,D,20130225,000000,62.834,62.834,62.834,62.834,126,0
+SPG_J.US,D,20130228,000000,62.71,63.055,62.172,62.172,907,0
+SPG_J.US,D,20130304,000000,63.539,63.539,63.539,63.539,282,0
+SPG_J.US,D,20130306,000000,60.948,62.128,60.948,62.128,1614,0
+SPG_J.US,D,20130312,000000,63.883,63.883,62.834,62.834,1589,0
+SPG_J.US,D,20130313,000000,62.892,63.133,62.892,63.133,335,0
+SPG_J.US,D,20130314,000000,63.563,63.563,63.205,63.205,669,0
+SPG_J.US,D,20130315,000000,63.249,63.563,63.249,63.563,221,0
+SPG_J.US,D,20130318,000000,63.249,63.563,63.249,63.563,419,0
+SPG_J.US,D,20130319,000000,64.458,64.458,64.02,64.368,447,0
+SPG_J.US,D,20130321,000000,64.234,64.234,56.804,62.624,5902,0
+SPG_J.US,D,20130322,000000,63.116,63.303,63.116,63.303,221,0
+SPG_J.US,D,20130325,000000,64.199,64.199,64.001,64.001,699,0
+SPG_J.US,D,20130327,000000,62.74,63.599,62.74,63.599,810,0
+SPG_J.US,D,20130328,000000,63.958,64.234,63.958,63.966,1026,0
+SPG_J.US,D,20130402,000000,63.563,64.101,63.563,64.101,669,0
+SPG_J.US,D,20130403,000000,63.205,63.205,63.205,63.205,1026,0
+SPG_J.US,D,20130404,000000,63.116,63.116,62.713,62.713,558,0
+SPG_J.US,D,20130405,000000,62.892,63.223,62.892,63.133,447,0
+SPG_J.US,D,20130409,000000,62.355,63.913,62.355,63.913,558,0
+SPG_J.US,D,20130410,000000,63.017,63.034,62.677,62.981,782,0
+SPG_J.US,D,20130411,000000,62.918,62.936,62.918,62.936,221,0
+SPG_J.US,D,20130412,000000,62.355,62.355,62.355,62.355,114,0
+SPG_J.US,D,20130416,000000,62.999,62.999,62.955,62.955,669,0
+SPG_J.US,D,20130418,000000,62.936,62.936,62.936,62.936,143,0
+SPG_J.US,D,20130419,000000,62.918,62.918,62.918,62.918,114,0
+SPG_J.US,D,20130422,000000,62.766,62.766,62.766,62.766,114,0
+SPG_J.US,D,20130423,000000,62.918,63.374,62.918,63.358,1381,0
+SPG_J.US,D,20130424,000000,63.366,63.366,62.964,62.964,335,0
+SPG_J.US,D,20130426,000000,62.928,62.928,62.846,62.846,1246,0
+SPG_J.US,D,20130429,000000,62.918,63.223,62.918,63.223,1198,0
+SPG_J.US,D,20130430,000000,63.205,63.277,63.205,63.277,335,0
+SPG_J.US,D,20130501,000000,62.936,63.402,62.936,63.402,792,0
+SPG_J.US,D,20130502,000000,63.528,63.528,63.528,63.528,114,0
+SPG_J.US,D,20130503,000000,63.608,63.688,63.608,63.688,858,0
+SPG_J.US,D,20130506,000000,63.867,63.867,63.16,63.205,1229,0
+SPG_J.US,D,20130507,000000,63.823,63.823,63.742,63.787,1121,0
+SPG_J.US,D,20130508,000000,63.769,63.769,63.751,63.751,648,0
+SPG_J.US,D,20130509,000000,63.751,64.28,63.751,64.28,452,0
+SPG_J.US,D,20130513,000000,64.28,64.28,64.28,64.28,114,0
+SPG_J.US,D,20130514,000000,64.234,64.28,64.234,64.28,335,0
+SPG_J.US,D,20130515,000000,64.227,64.227,64.227,64.227,114,0
+SPG_J.US,D,20130517,000000,64.343,64.343,62.901,63.116,1229,0
+SPG_J.US,D,20130520,000000,63.017,63.473,63.017,63.473,221,0
+SPG_J.US,D,20130523,000000,63.492,63.492,60.887,63.303,4706,0
+SPG_J.US,D,20130524,000000,63.116,63.116,62.668,62.668,335,0
+SPG_J.US,D,20130528,000000,63.106,63.106,63.106,63.106,114,0
+SPG_J.US,D,20130529,000000,62.748,62.883,62.748,62.883,447,0
+SPG_J.US,D,20130530,000000,63.384,63.384,62.22,62.22,1198,0
+SPG_J.US,D,20130531,000000,62.23,62.23,62.23,62.23,221,0
+SPG_J.US,D,20130603,000000,61.827,62.74,61.772,62.65,1236,0
+SPG_J.US,D,20130604,000000,62.668,62.668,62.489,62.489,447,0
+SPG_J.US,D,20130605,000000,62.658,62.658,62.22,62.22,221,0
+SPG_J.US,D,20130606,000000,61.772,61.772,61.772,61.772,2234,0
+SPG_J.US,D,20130607,000000,62.668,62.668,61.772,61.817,2809,0
+SPG_J.US,D,20130610,000000,62.668,62.668,62.22,62.22,221,0
+SPG_J.US,D,20130611,000000,62.22,62.596,61.53,62.596,3387,0
+SPG_J.US,D,20130612,000000,62.274,62.274,61.455,62.218,990,0
+SPG_J.US,D,20130613,000000,62.636,62.709,62.628,62.628,639,0
+SPG_J.US,D,20130614,000000,62.473,62.473,62.364,62.364,391,0
+SPG_J.US,D,20130617,000000,61.582,63.228,61.582,63.228,218,0
+SPG_J.US,D,20130618,000000,62.519,62.628,62.519,62.628,218,0
+SPG_J.US,D,20130619,000000,62.437,62.437,62.437,62.437,165,0
+SPG_J.US,D,20130620,000000,61.319,62.001,60.909,62.001,472,0
+SPG_J.US,D,20130621,000000,60.891,62.001,60.891,61.001,1574,0
+SPG_J.US,D,20130624,000000,60.883,60.883,59.972,60.001,2403,0
+SPG_J.US,D,20130625,000000,59.109,60.018,59.109,59.801,1210,0
+SPG_J.US,D,20130626,000000,59.772,60.883,59.772,60.883,825,0
+SPG_J.US,D,20130627,000000,60.883,60.883,60.237,60.883,1880,0
+SPG_J.US,D,20130628,000000,61.995,62.086,60.987,62.086,1836,0
+SPG_J.US,D,20130701,000000,60.954,60.954,60.683,60.683,218,0
+SPG_J.US,D,20130705,000000,60.947,60.947,60.947,60.947,112,0
+SPG_J.US,D,20130708,000000,59.636,60.001,59.2,59.591,2985,0
+SPG_J.US,D,20130710,000000,59.7,59.7,59.046,59.046,2728,0
+SPG_J.US,D,20130711,000000,59.527,59.654,59.228,59.228,956,0
+SPG_J.US,D,20130715,000000,59.228,59.228,59.228,59.228,112,0
+SPG_J.US,D,20130716,000000,59.1,59.409,59.1,59.273,3438,0
+SPG_J.US,D,20130717,000000,59.282,59.282,59.046,59.046,2404,0
+SPG_J.US,D,20130718,000000,59.046,59.445,59.01,59.01,2034,0
+SPG_J.US,D,20130719,000000,59.3,59.954,58.636,59.764,1980,0
+SPG_J.US,D,20130722,000000,59.909,59.909,59.909,59.909,153,0
+SPG_J.US,D,20130723,000000,59.318,59.954,59.318,59.954,770,0
+SPG_J.US,D,20130725,000000,59.954,59.954,59.954,59.954,218,0
+SPG_J.US,D,20130726,000000,57.728,59.445,57.728,59.445,1723,0
+SPG_J.US,D,20130729,000000,59.718,59.718,58.864,59,2667,0
+SPG_J.US,D,20130731,000000,59.819,59.819,59.819,59.819,120,0
+SPG_J.US,D,20130801,000000,59.819,59.836,58.791,59.764,1663,0
+SPG_J.US,D,20130802,000000,58.737,59.864,58.737,58.982,886,0
+SPG_J.US,D,20130805,000000,59.064,59.064,58.773,58.827,386,0
+SPG_J.US,D,20130808,000000,58.782,58.782,58.782,58.782,396,0
+SPG_J.US,D,20130809,000000,58.409,58.409,58.409,58.409,112,0
+SPG_J.US,D,20130812,000000,58.636,58.636,58,58.091,2948,0
+SPG_J.US,D,20130813,000000,59.091,59.091,58.292,58.292,841,0
+SPG_J.US,D,20130814,000000,57.819,57.819,57.728,57.773,1265,0
+SPG_J.US,D,20130815,000000,57.372,57.372,56.465,56.819,3256,0
+SPG_J.US,D,20130816,000000,56.418,57.255,55.956,57.255,2239,0
+SPG_J.US,D,20130819,000000,57.227,57.227,57.046,57.163,330,0
+SPG_J.US,D,20130820,000000,57.21,58.255,57.21,57.636,3548,0
+SPG_J.US,D,20130821,000000,58.127,58.127,57.546,57.546,411,0
+SPG_J.US,D,20130822,000000,57.964,58.346,57.964,58.346,1658,0
+SPG_J.US,D,20130823,000000,58.855,58.855,58.855,58.855,112,0
+SPG_J.US,D,20130826,000000,59.455,59.455,59.091,59.091,939,0
+SPG_J.US,D,20130827,000000,59.519,59.519,58.782,58.819,770,0
+SPG_J.US,D,20130828,000000,59.982,60.001,59.928,60.001,550,0
+SPG_J.US,D,20130829,000000,60.001,60.145,59.146,59.146,880,0
+SPG_J.US,D,20130830,000000,60.156,60.156,59.407,60.1,540,0
+SPG_J.US,D,20130903,000000,59.992,60.437,58.227,59.492,2428,0
+SPG_J.US,D,20130904,000000,59.445,59.492,58.636,59.273,1704,0
+SPG_J.US,D,20130905,000000,59.445,60.446,58.791,59.546,2066,0
+SPG_J.US,D,20130909,000000,60.001,60.001,58.728,60.001,1429,0
+SPG_J.US,D,20130910,000000,59.109,60.355,59,60.355,567,0
+SPG_J.US,D,20130912,000000,61.2,61.2,61.2,61.2,191,0
+SPG_J.US,D,20130913,000000,60.064,60.295,60.064,60.064,820,0
+SPG_J.US,D,20130916,000000,60.58,60.644,59.97,60.644,446,0
+SPG_J.US,D,20130917,000000,60.479,60.479,60.479,60.479,128,0
+SPG_J.US,D,20130918,000000,60.515,61.117,60.515,61.117,215,0
+SPG_J.US,D,20130920,000000,58.631,58.631,58.631,58.631,215,0
+SPG_J.US,D,20130923,000000,60.738,60.738,60.738,60.738,163,0
+SPG_J.US,D,20130924,000000,60.729,60.738,60.599,60.738,515,0
+SPG_J.US,D,20130925,000000,61.338,61.81,60.515,60.525,1983,0
+SPG_J.US,D,20130926,000000,61.329,61.329,60.978,60.978,325,0
+SPG_J.US,D,20131001,000000,60.748,61.062,59.195,61.062,325,0
+SPG_J.US,D,20131002,000000,61.256,61.256,60.748,60.748,433,0
+SPG_J.US,D,20131003,000000,59.656,60.932,59.656,60.932,909,0
+SPG_J.US,D,20131004,000000,60.081,61.283,60.081,61.273,746,0
+SPG_J.US,D,20131007,000000,60.748,60.748,60.748,60.748,110,0
+SPG_J.US,D,20131008,000000,60.758,60.978,59.324,60.932,846,0
+SPG_J.US,D,20131009,000000,60.839,60.839,60.839,60.839,110,0
+SPG_J.US,D,20131014,000000,59.296,60.895,59.186,60.895,1914,0
+SPG_J.US,D,20131015,000000,60.683,60.683,59.278,59.278,293,0
+SPG_J.US,D,20131016,000000,60.1,60.609,60.1,60.589,325,0
+SPG_J.US,D,20131017,000000,59.462,60.054,59.398,60.054,1082,0
+SPG_J.US,D,20131018,000000,59.389,60.054,58.955,60.054,1407,0
+SPG_J.US,D,20131021,000000,59.315,59.315,59.13,59.13,703,0
+SPG_J.US,D,20131022,000000,60.026,60.026,60.026,60.026,110,0
+SPG_J.US,D,20131023,000000,59.01,59.767,58.963,59.518,1598,0
+SPG_J.US,D,20131024,000000,59.01,59.01,59.01,59.01,110,0
+SPG_J.US,D,20131025,000000,59.546,59.638,59.546,59.638,813,0
+SPG_J.US,D,20131028,000000,59.592,59.592,59.5,59.537,758,0
+SPG_J.US,D,20131030,000000,59.241,59.371,59.223,59.371,758,0
+SPG_J.US,D,20131031,000000,59.186,59.186,59.13,59.13,215,0
+SPG_J.US,D,20131101,000000,59.371,59.371,59.371,59.371,205,0
+SPG_J.US,D,20131104,000000,59.527,59.527,59.527,59.527,110,0
+SPG_J.US,D,20131105,000000,59.407,59.407,59.407,59.407,215,0
+SPG_J.US,D,20131106,000000,60.054,60.054,59.87,59.87,649,0
+SPG_J.US,D,20131107,000000,59.195,59.352,59.195,59.352,433,0
+SPG_J.US,D,20131111,000000,59.158,59.195,59.148,59.148,866,0
+SPG_J.US,D,20131112,000000,59.13,59.13,58.668,59.13,2702,0
+SPG_J.US,D,20131113,000000,58.687,58.808,58.631,58.808,849,0
+SPG_J.US,D,20131118,000000,58.946,59.556,58.946,59.556,1192,0
+SPG_J.US,D,20131119,000000,58.898,58.898,58.169,58.843,646,0
+SPG_J.US,D,20131120,000000,58.826,58.826,58.345,58.391,1815,0
+SPG_J.US,D,20131121,000000,59.195,59.195,58.604,58.604,393,0
+SPG_J.US,D,20131122,000000,58.391,58.391,58.391,58.391,110,0
+SPG_J.US,D,20131125,000000,58.401,58.401,58.401,58.401,215,0
+SPG_J.US,D,20131127,000000,58.437,58.484,58.401,58.401,379,0
+SPG_J.US,D,20131202,000000,58.446,58.446,58.446,58.446,423,0
+SPG_J.US,D,20131204,000000,58.955,58.955,58.446,58.456,649,0
+SPG_J.US,D,20131205,000000,58.437,58.549,58.437,58.549,1472,0
+SPG_J.US,D,20131209,000000,58.41,58.511,58.401,58.511,903,0
+SPG_J.US,D,20131210,000000,58.631,58.963,58.631,58.963,430,0
+SPG_J.US,D,20131211,000000,57.8,59.01,57.329,59.01,1581,0
+SPG_J.US,D,20131212,000000,58.668,58.668,58.391,58.391,215,0
+SPG_J.US,D,20131213,000000,58.369,59.177,58.369,59.177,921,0
+SPG_J.US,D,20131216,000000,60.127,60.127,59.093,59.656,4529,0
+SPG_J.US,D,20131217,000000,58.434,59.656,58.388,59.656,543,0
+SPG_J.US,D,20131218,000000,58.529,58.623,58.529,58.623,540,0
+SPG_J.US,D,20131219,000000,58.736,59.243,58.736,59.008,745,0
+SPG_J.US,D,20131220,000000,58.773,58.773,58.369,58.369,2756,0
+SPG_J.US,D,20131223,000000,59.646,59.646,59.646,59.646,277,0
+SPG_J.US,D,20131224,000000,58.013,58.464,58.013,58.464,852,0
+SPG_J.US,D,20131226,000000,59.468,59.468,57.966,57.966,3730,0
+SPG_J.US,D,20131227,000000,58.811,58.811,56.988,57.966,4691,0
+SPG_J.US,D,20131230,000000,57.119,58.698,56.904,56.904,2619,0
+SPG_J.US,D,20131231,000000,56.932,57.307,56.754,56.838,1845,0
+SPG_J.US,D,20140102,000000,56.763,58.125,56.433,58.125,1313,0
+SPG_J.US,D,20140103,000000,57.966,57.966,57.543,57.59,835,0
+SPG_J.US,D,20140106,000000,56.772,56.81,56.772,56.81,382,0
+SPG_J.US,D,20140107,000000,57.871,57.871,57.778,57.778,949,0
+SPG_J.US,D,20140108,000000,58.322,58.322,58.322,58.322,340,0
+SPG_J.US,D,20140109,000000,57.778,57.778,57.778,57.778,290,0
+SPG_J.US,D,20140113,000000,56.838,58.219,56.838,58.219,592,0
+SPG_J.US,D,20140114,000000,57.618,57.618,57.618,57.618,347,0
+SPG_J.US,D,20140115,000000,58.191,58.228,57.636,58.04,1365,0
+SPG_J.US,D,20140116,000000,58.219,58.228,57.993,58.181,1011,0
+SPG_J.US,D,20140117,000000,58.096,58.576,58.04,58.276,1970,0
+SPG_J.US,D,20140122,000000,57.101,57.129,57.093,57.129,638,0
+SPG_J.US,D,20140123,000000,58.558,58.558,57.139,57.684,337,0
+SPG_J.US,D,20140124,000000,57.139,58.388,57.139,58.388,514,0
+SPG_J.US,D,20140127,000000,58.623,58.623,57.411,57.421,1896,0
+SPG_J.US,D,20140128,000000,57.74,58.059,57.307,57.307,3933,0
+SPG_J.US,D,20140129,000000,58.548,58.548,57.307,57.307,529,0
+SPG_J.US,D,20140130,000000,57.834,58.2,57.834,57.834,2273,0
+SPG_J.US,D,20140131,000000,58.191,58.2,58.191,58.2,346,0
+SPG_J.US,D,20140203,000000,57.778,57.871,57.317,57.834,825,0
+SPG_J.US,D,20140204,000000,58.144,58.144,58.144,58.144,576,0
+SPG_J.US,D,20140205,000000,58.106,58.106,57.825,57.966,1315,0
+SPG_J.US,D,20140206,000000,58.106,58.153,58.013,58.04,3299,0
+SPG_J.US,D,20140207,000000,58.144,58.153,58.125,58.153,5269,0
+SPG_J.US,D,20140210,000000,58.247,58.247,58.153,58.247,1116,0
+SPG_J.US,D,20140211,000000,58.247,58.247,57.825,57.825,1023,0
+SPG_J.US,D,20140212,000000,58.05,58.247,57.947,58.247,791,0
+SPG_J.US,D,20140213,000000,58.247,58.811,58.153,58.228,5606,0
+SPG_J.US,D,20140214,000000,58.716,58.716,58.247,58.247,580,0
+SPG_J.US,D,20140218,000000,59.046,59.046,58.444,58.444,844,0
+SPG_J.US,D,20140219,000000,58.67,59.13,58.529,59.13,1762,0
+SPG_J.US,D,20140220,000000,59.13,59.187,58.294,58.294,1611,0
+SPG_J.US,D,20140221,000000,58.294,59.13,58.294,59.13,212,0
+SPG_J.US,D,20140224,000000,59.093,59.225,58.716,59.225,1406,0
+SPG_J.US,D,20140225,000000,59.834,59.892,59.196,59.196,1368,0
+SPG_J.US,D,20140227,000000,59.196,59.196,59.196,59.196,204,0
+SPG_J.US,D,20140228,000000,59.281,59.281,59.281,59.281,1112,0
+SPG_J.US,D,20140303,000000,60.127,60.266,59.929,60.127,1181,0
+SPG_J.US,D,20140304,000000,59.975,60.259,59.975,60.259,885,0
+SPG_J.US,D,20140305,000000,60.484,60.484,59.892,59.939,1358,0
+SPG_J.US,D,20140306,000000,60.464,60.464,60.446,60.446,831,0
+SPG_J.US,D,20140307,000000,60.362,60.362,59.45,59.45,505,0
+SPG_J.US,D,20140310,000000,60.362,60.362,59.863,60.127,2340,0
+SPG_J.US,D,20140312,000000,60.352,60.352,59.939,59.939,308,0
+SPG_J.US,D,20140313,000000,60.939,60.939,60.939,60.939,414,0
+SPG_J.US,D,20140314,000000,59.954,59.954,59.954,59.954,119,0
+SPG_J.US,D,20140317,000000,61.158,61.158,61.033,61.13,903,0
+SPG_J.US,D,20140319,000000,59.735,61.006,59.735,60.269,659,0
+SPG_J.US,D,20140320,000000,60.699,60.699,60.699,60.699,244,0
+SPG_J.US,D,20140321,000000,59.945,60.117,59.945,60.117,640,0
+SPG_J.US,D,20140324,000000,60.346,61.033,59.554,61.033,1144,0
+SPG_J.US,D,20140325,000000,61.13,61.13,61.11,61.11,639,0
+SPG_J.US,D,20140326,000000,60.708,61.148,60.671,61.148,942,0
+SPG_J.US,D,20140327,000000,59.879,61.225,59.879,60.824,853,0
+SPG_J.US,D,20140328,000000,61.072,61.139,61.072,61.13,1941,0
+SPG_J.US,D,20140331,000000,60.89,61.272,60.89,61.272,1010,0
+SPG_J.US,D,20140401,000000,61.359,61.359,60.89,61.272,1740,0
+SPG_J.US,D,20140402,000000,61.368,61.368,60.222,61.13,5055,0
+SPG_J.US,D,20140403,000000,61.272,61.607,61.272,61.473,5843,0
+SPG_J.US,D,20140404,000000,62.266,63.039,61.884,61.884,2062,0
+SPG_J.US,D,20140407,000000,61.416,61.416,61.416,61.416,597,0
+SPG_J.US,D,20140410,000000,62.323,62.323,61.597,61.597,781,0
+SPG_J.US,D,20140411,000000,61.607,62.476,61.244,61.597,812,0
+SPG_J.US,D,20140414,000000,62.581,62.581,62.085,62.085,1007,0
+SPG_J.US,D,20140415,000000,62.285,62.285,61.999,61.999,1793,0
+SPG_J.US,D,20140416,000000,61.999,62.571,61.244,62.553,1236,0
+SPG_J.US,D,20140417,000000,61.808,61.912,61.254,61.254,826,0
+SPG_J.US,D,20140421,000000,61.244,61.693,60.318,60.318,1449,0
+SPG_J.US,D,20140422,000000,60.651,62.018,60.557,61.951,1345,0
+SPG_J.US,D,20140424,000000,62.59,62.59,61.033,61.033,2763,0
+SPG_J.US,D,20140425,000000,62.409,62.543,61.894,61.894,439,0
+SPG_J.US,D,20140428,000000,62.4,62.457,61.894,62.457,1233,0
+SPG_J.US,D,20140429,000000,62.6,62.6,61.894,62.429,1720,0
+SPG_J.US,D,20140430,000000,62.371,62.371,62.103,62.113,788,0
+SPG_J.US,D,20140501,000000,62.113,62.113,62.113,62.113,136,0
+SPG_J.US,D,20140502,000000,62.753,62.763,62.18,62.18,1508,0
+SPG_J.US,D,20140505,000000,62.036,62.256,62.036,62.256,2027,0
+SPG_J.US,D,20140506,000000,63.031,63.039,63.031,63.039,1193,0
+SPG_J.US,D,20140507,000000,63.039,63.039,63.001,63.001,356,0
+SPG_J.US,D,20140508,000000,63.031,63.031,63.031,63.031,259,0
+SPG_J.US,D,20140509,000000,62.992,62.992,62.992,62.992,289,0
+SPG_J.US,D,20140512,000000,62.992,62.992,62.992,62.992,209,0
+SPG_J.US,D,20140513,000000,62.992,62.992,62.944,62.992,421,0
+SPG_J.US,D,20140514,000000,62.992,62.992,62.992,62.992,128,0
+SPG_J.US,D,20140515,000000,62.419,62.419,62.085,62.085,1217,0
+SPG_J.US,D,20140520,000000,62.275,62.992,62.275,62.992,481,0
+SPG_J.US,D,20140523,000000,63.021,63.039,63.021,63.039,390,0
+SPG_J.US,D,20140527,000000,62.562,62.562,62.562,62.562,292,0
+SPG_J.US,D,20140528,000000,63.039,63.039,63.039,63.039,212,0
+SPG_J.US,D,20140529,000000,62.992,62.992,62.992,62.992,280,0
+SPG_J.US,D,20140530,000000,63.001,63.039,63.001,63.021,372,0
+SPG_J.US,D,20140602,000000,63.021,63.039,63.001,63.039,721,0
+SPG_J.US,D,20140603,000000,63.039,63.039,63.001,63.001,742,0
+SPG_J.US,D,20140604,000000,63.001,63.231,63.001,63.231,275,0
+SPG_J.US,D,20140605,000000,63.049,63.689,63.049,63.689,445,0
+SPG_J.US,D,20140606,000000,63.039,63.039,63.039,63.039,296,0
+SPG_J.US,D,20140609,000000,63.737,63.737,63.68,63.737,772,0
+SPG_J.US,D,20140610,000000,63.737,63.737,63.737,63.737,523,0
+SPG_J.US,D,20140611,000000,63.661,65.007,63.661,65.007,2908,0
+SPG_J.US,D,20140613,000000,65.916,65.916,65.858,65.858,325,0
+SPG_J.US,D,20140617,000000,65.77,65.829,65.751,65.829,852,0
+SPG_J.US,D,20140618,000000,65.11,66.159,64.616,66.149,1289,0
+SPG_J.US,D,20140619,000000,66.061,66.149,65.11,66.119,1172,0
+SPG_J.US,D,20140620,000000,66.343,66.343,65.965,65.965,727,0
+SPG_J.US,D,20140623,000000,65.965,65.965,65.48,65.48,639,0
+SPG_J.US,D,20140624,000000,66.479,66.479,66.061,66.061,361,0
+SPG_J.US,D,20140625,000000,66.217,66.217,66.217,66.217,154,0
+SPG_J.US,D,20140630,000000,66.789,66.789,66.702,66.702,569,0
+SPG_J.US,D,20140702,000000,66.789,66.789,66.789,66.789,619,0
+SPG_J.US,D,20140707,000000,66.023,66.973,65.965,66.449,1093,0
+SPG_J.US,D,20140708,000000,65.965,66.76,65.965,66.207,973,0
+SPG_J.US,D,20140710,000000,66.255,66.867,66.11,66.867,717,0
+SPG_J.US,D,20140714,000000,66.449,66.449,66.081,66.081,982,0
+SPG_J.US,D,20140715,000000,67.264,67.264,66.935,67.226,878,0
+SPG_J.US,D,20140716,000000,67.148,67.148,67.148,67.148,344,0
+SPG_J.US,D,20140721,000000,66.013,66.905,66.013,66.905,797,0
+SPG_J.US,D,20140722,000000,66.013,67.07,66.013,67.07,967,0
+SPG_J.US,D,20140723,000000,67.264,67.264,67.177,67.177,1474,0
+SPG_J.US,D,20140724,000000,66.547,66.547,66.507,66.507,284,0
+SPG_J.US,D,20140728,000000,67.264,67.264,66.013,66.353,563,0
+SPG_J.US,D,20140729,000000,66.042,67.216,66.042,67.216,650,0
+SPG_J.US,D,20140731,000000,67.168,67.168,67.168,67.168,154,0
+SPG_J.US,D,20140801,000000,67.128,67.128,67.128,67.128,371,0
+SPG_J.US,D,20140804,000000,66.401,66.401,66.401,66.401,237,0
+SPG_J.US,D,20140805,000000,66.837,67.216,66.837,67.216,254,0
+SPG_J.US,D,20140806,000000,67.177,67.177,65.965,67.177,488,0
+SPG_J.US,D,20140807,000000,67.322,67.856,67.322,67.778,1276,0
+SPG_J.US,D,20140808,000000,67.904,67.904,67.71,67.856,1099,0
+SPG_J.US,D,20140811,000000,67.856,67.904,67.856,67.904,412,0
+SPG_J.US,D,20140812,000000,67.904,68.244,67.352,68.244,1003,0
+SPG_J.US,D,20140813,000000,67.012,67.158,67.012,67.158,258,0
+SPG_J.US,D,20140814,000000,68.303,68.777,68.303,68.777,659,0
+SPG_J.US,D,20140815,000000,68.739,68.739,68.739,68.739,206,0
+SPG_J.US,D,20140818,000000,68.759,68.777,68.759,68.777,712,0
+SPG_J.US,D,20140819,000000,68.729,68.749,67.148,68.749,829,0
+SPG_J.US,D,20140820,000000,68.777,69.214,68.777,69.214,816,0
+SPG_J.US,D,20140821,000000,69.534,69.534,69.466,69.466,646,0
+SPG_J.US,D,20140825,000000,69.796,72.755,69.796,71.93,3690,0
+SPG_J.US,D,20140826,000000,72.542,72.551,72.454,72.454,512,0
+SPG_J.US,D,20140827,000000,70.825,71.766,69.864,71.766,1717,0
+SPG_J.US,D,20140828,000000,70.33,70.495,70.33,70.495,881,0
+SPG_J.US,D,20140829,000000,70.301,70.301,70.281,70.281,509,0
+SPG_J.US,D,20140902,000000,70.33,70.33,70.33,70.33,192,0
+SPG_J.US,D,20140903,000000,71.581,71.581,71.581,71.581,347,0
+SPG_J.US,D,20140904,000000,71.436,71.436,68.933,68.933,555,0
+SPG_J.US,D,20140905,000000,69.127,69.127,69.127,69.127,329,0
+SPG_J.US,D,20140908,000000,71.572,71.572,71.533,71.533,469,0
+SPG_J.US,D,20140909,000000,71.533,72.396,69.438,71.533,1107,0
+SPG_J.US,D,20140910,000000,69.65,70.155,69.65,70.155,731,0
+SPG_J.US,D,20140911,000000,70.717,70.717,69.864,69.864,743,0
+SPG_J.US,D,20140912,000000,68.906,72.814,68.906,72.814,1519,0
+SPG_J.US,D,20140915,000000,72.352,72.844,70.934,70.934,686,0
+SPG_J.US,D,20140916,000000,71.899,73.041,71.85,71.85,1467,0
+SPG_J.US,D,20140917,000000,71.859,72.716,71.377,72.716,2194,0
+SPG_J.US,D,20140918,000000,70.649,72.174,70.649,72.174,435,0
+SPG_J.US,D,20140919,000000,72.548,72.548,68.749,70.058,1433,0
+SPG_J.US,D,20140923,000000,70.137,70.137,70.137,70.137,475,0
+SPG_J.US,D,20140924,000000,70.373,70.393,70.373,70.393,404,0
+SPG_J.US,D,20140925,000000,71.958,71.958,70.727,70.727,12719,0
+SPG_J.US,D,20140926,000000,71.042,71.731,70.924,71.731,5200,0
+SPG_J.US,D,20140930,000000,71.653,71.653,71.653,71.653,328,0
+SPG_J.US,D,20141001,000000,71.653,71.653,71.653,71.653,329,0
+SPG_J.US,D,20141003,000000,72.686,72.686,70.186,71.712,1423,0
+SPG_J.US,D,20141006,000000,70.147,70.147,70.137,70.137,431,0
+SPG_J.US,D,20141009,000000,69.772,69.772,69.772,69.772,174,0
+SPG_J.US,D,20141015,000000,68.906,69.497,68.227,69.005,2387,0
+SPG_J.US,D,20141016,000000,70.186,70.186,69.398,69.694,748,0
+SPG_J.US,D,20141017,000000,68.276,68.276,68.276,68.276,241,0
+SPG_J.US,D,20141020,000000,69.211,70.176,69.211,70.176,914,0
+SPG_J.US,D,20141021,000000,69.546,69.881,69.546,69.546,420,0
+SPG_J.US,D,20141023,000000,69.635,70.58,69.398,69.398,2269,0
+SPG_J.US,D,20141024,000000,67.932,67.932,67.932,67.932,179,0
+SPG_J.US,D,20141027,000000,68.906,69.497,68.02,68.02,5357,0
+SPG_J.US,D,20141028,000000,66.947,66.947,66.947,66.947,373,0
+SPG_J.US,D,20141030,000000,69.585,69.585,69.585,69.585,188,0
+SPG_J.US,D,20141104,000000,69.812,69.812,68.414,68.414,1681,0
+SPG_J.US,D,20141105,000000,69.812,69.812,69.585,69.585,581,0
+SPG_J.US,D,20141106,000000,69.812,69.812,69.812,69.812,461,0
+SPG_J.US,D,20141107,000000,69.398,69.398,68.414,68.414,1314,0
+SPG_J.US,D,20141110,000000,68.414,68.414,67.036,67.036,1817,0
+SPG_J.US,D,20141111,000000,67.902,67.902,66.888,66.937,1540,0
+SPG_J.US,D,20141112,000000,66.937,66.937,66.937,66.937,205,0
+SPG_J.US,D,20141113,000000,66.987,67.174,66.396,66.987,1569,0
+SPG_J.US,D,20141114,000000,66.002,66.229,66.002,66.17,1052,0
+SPG_J.US,D,20141117,000000,65.422,65.422,63.039,63.541,9467,0
+SPG_J.US,D,20141118,000000,63.984,64.043,63.591,63.591,4654,0
+SPG_J.US,D,20141119,000000,66.741,66.741,64.398,65.825,917,0
+SPG_J.US,D,20141120,000000,65.451,66.741,65.451,65.815,1335,0
+SPG_J.US,D,20141125,000000,67.223,67.223,67.223,67.223,152,0
+SPG_J.US,D,20141126,000000,68.837,68.837,67.43,67.43,1682,0
+SPG_J.US,D,20141201,000000,66.012,66.012,64.969,64.969,1117,0
+SPG_J.US,D,20141202,000000,65.215,65.215,65.166,65.166,831,0
+SPG_J.US,D,20141203,000000,64.988,65.028,64.988,65.028,409,0
+SPG_J.US,D,20141204,000000,65.953,65.953,65.038,65.038,374,0
+SPG_J.US,D,20141205,000000,64.988,64.988,64.969,64.969,720,0
+SPG_J.US,D,20141208,000000,65.294,65.294,65.166,65.215,570,0
+SPG_J.US,D,20141209,000000,67.213,67.213,65.973,65.973,751,0
+SPG_J.US,D,20141210,000000,64.969,66.888,64.969,66.888,8413,0
+SPG_J.US,D,20141211,000000,66.937,66.937,66.928,66.937,317,0
+SPG_J.US,D,20141212,000000,66.928,66.937,65.953,65.953,861,0
+SPG_J.US,D,20141215,000000,68,69.5,68,69.5,1388,0
+SPG_J.US,D,20141216,000000,66.85,70,66.85,70,1396,0
+SPG_J.US,D,20141217,000000,67.06,69.35,67.06,69.35,855,0
+SPG_J.US,D,20141219,000000,69,69.33,69,69.33,759,0
+SPG_J.US,D,20141222,000000,69.9,69.9,69.5,69.5,1439,0
+SPG_J.US,D,20141223,000000,69.9,69.9,69.9,69.9,267,0
+SPG_J.US,D,20141224,000000,69.93,69.93,69.93,69.93,167,0
+SPG_J.US,D,20141226,000000,70.5,70.5,70.5,70.5,312,0
+SPG_J.US,D,20141229,000000,69.95,69.95,69.95,69.95,626,0
+SPG_J.US,D,20141230,000000,69.89,69.89,69.89,69.89,303,0
+SPG_J.US,D,20150102,000000,69.1,70,67.25,70,824,0
+SPG_J.US,D,20150107,000000,68.5,68.9,68.45,68.9,1070,0
+SPG_J.US,D,20150108,000000,69.75,70,69.75,69.95,935,0
+SPG_J.US,D,20150114,000000,69.46,70,69.46,69.56,855,0
+SPG_J.US,D,20150116,000000,71.1,71.1,70.83,70.83,385,0
+SPG_J.US,D,20150120,000000,71.28,71.28,69.6,69.6,597,0
+SPG_J.US,D,20150121,000000,69.51,69.51,69.51,69.51,146,0
+SPG_J.US,D,20150123,000000,71.33,71.33,69.6,71.3,636,0
+SPG_J.US,D,20150126,000000,69.56,69.56,69.51,69.51,479,0
+SPG_J.US,D,20150127,000000,69.6,72.36,69.6,69.65,660,0
+SPG_J.US,D,20150128,000000,72.46,72.46,72.46,72.46,150,0
+SPG_J.US,D,20150129,000000,72.46,72.46,72.46,72.46,358,0
+SPG_J.US,D,20150202,000000,71.2,71.2,70.05,70.05,508,0
+SPG_J.US,D,20150203,000000,70.05,70.15,70.05,70.05,476,0
+SPG_J.US,D,20150205,000000,72.4,72.4,72.4,72.4,344,0
+SPG_J.US,D,20150206,000000,71.59,71.67,71.21,71.42,1039,0
+SPG_J.US,D,20150209,000000,72.25,72.25,72.25,72.25,332,0
+SPG_J.US,D,20150210,000000,72,72.2,71.21,71.21,1160,0
+SPG_J.US,D,20150211,000000,71.69,72.2,71.69,72.2,847,0
+SPG_J.US,D,20150212,000000,72.25,72.25,72,72,763,0
+SPG_J.US,D,20150213,000000,72.05,72.46,72.05,72.46,730,0
+SPG_J.US,D,20150218,000000,72.66,72.66,72.66,72.66,230,0
+SPG_J.US,D,20150219,000000,74.37,74.37,72.43,74.3,712,0
+SPG_J.US,D,20150220,000000,72.44,73.39,72.42,72.42,1012,0
+SPG_J.US,D,20150223,000000,74.91,74.91,74.91,74.91,147,0
+SPG_J.US,D,20150225,000000,74.91,74.91,74.91,74.91,438,0
+SPG_J.US,D,20150226,000000,73.95,74,73.95,74,301,0
+SPG_J.US,D,20150227,000000,73.52,73.52,73.2,73.24,1257,0
+SPG_J.US,D,20150303,000000,73.35,73.35,72.5,72.5,488,0
+SPG_J.US,D,20150304,000000,71.1,71.1,71.1,71.1,100,0
+SPG_J.US,D,20150305,000000,74.21,74.21,71.388,71.388,225,0
+SPG_J.US,D,20150306,000000,72.29,72.29,70.63,70.63,1609,0
+SPG_J.US,D,20150309,000000,69.93,71,69.9,69.9,1800,0
+SPG_J.US,D,20150310,000000,69.65,69.65,69.51,69.51,1180,0
+SPG_J.US,D,20150311,000000,71.25,71.25,71.232,71.232,310,0
+SPG_J.US,D,20150312,000000,73.14,73.14,71.25,72.1,600,0
+SPG_J.US,D,20150313,000000,70.226,72.07,70.16,70.16,547,0
+SPG_J.US,D,20150316,000000,71.81,76,71.81,73.56,2700,0
+SPG_J.US,D,20150317,000000,74.1,74.1,73.65,74.04,528,0
+SPG_J.US,D,20150318,000000,73.792,74.89,73.792,74.89,649,0
+SPG_J.US,D,20150319,000000,72.2,74.694,72.2,72.978,3185,0
+SPG_J.US,D,20150320,000000,74.65,74.65,73,74.65,1202,0
+SPG_J.US,D,20150323,000000,74.9,76.79,72.9,76.79,1367,0
+SPG_J.US,D,20150324,000000,76.79,77,76.69,77,950,0
+SPG_J.US,D,20150325,000000,74.72,75.95,73.73,75.95,733,0
+SPG_J.US,D,20150330,000000,74.95,74.95,74,74,600,0
+SPG_J.US,D,20150331,000000,74,74,73.995,73.995,434,0
+SPG_J.US,D,20150401,000000,72.05,72.05,72.05,72.05,345,0
+SPG_J.US,D,20150402,000000,73,74.18,72.1,74.18,383,0
+SPG_J.US,D,20150406,000000,76.74,76.74,75.5,75.5,500,0
+SPG_J.US,D,20150408,000000,73.05,75.45,73.05,75.385,2156,0
+SPG_J.US,D,20150409,000000,76.95,76.95,76.95,76.95,165,0
+SPG_J.US,D,20150410,000000,76.85,76.85,73.78,73.78,575,0
+SPG_J.US,D,20150414,000000,76.3,76.3,76.25,76.25,411,0
+SPG_J.US,D,20150415,000000,76.7,76.7,76.7,76.7,117,0
+SPG_J.US,D,20150416,000000,76.4,76.4,76.4,76.4,258,0
+SPG_J.US,D,20150417,000000,73.53,76.45,73.53,76.44,438,0
+SPG_J.US,D,20150420,000000,75.9,75.9,74.31,74.31,123,0
+SPG_J.US,D,20150421,000000,73.541,75.85,72.05,75.85,1005,0
+SPG_J.US,D,20150422,000000,75.85,75.85,73.4,73.4,203,0
+SPG_J.US,D,20150424,000000,72.801,72.87,72.8,72.8,800,0
+SPG_J.US,D,20150427,000000,74.91,74.91,73.169,73.169,314,0
+SPG_J.US,D,20150428,000000,73.17,73.17,73.17,73.17,100,0
+SPG_J.US,D,20150429,000000,73.22,76.05,73.22,74.5,460,0
+SPG_J.US,D,20150501,000000,73.89,73.89,73.2,73.2,279,0
+SPG_J.US,D,20150504,000000,72.38,72.38,72.05,72.05,351,0
+SPG_J.US,D,20150505,000000,72.001,72.01,71.37,71.37,1060,0
+SPG_J.US,D,20150507,000000,70.1,70.1,70.1,70.1,400,0
+SPG_J.US,D,20150508,000000,71.383,71.383,71.051,71.051,214,0
+SPG_J.US,D,20150511,000000,70.07,71.95,70.07,71.278,892,0
+SPG_J.US,D,20150513,000000,71.5,71.5,71.5,71.5,1389,0
+SPG_J.US,D,20150514,000000,70.2,70.21,70.2,70.2,3599,0
+SPG_J.US,D,20150515,000000,71.99,72.799,71.99,72.577,625,0
+SPG_J.US,D,20150518,000000,71,71,71,71,100,0
+SPG_J.US,D,20150520,000000,70.25,70.25,70.051,70.2,303,0
+SPG_J.US,D,20150521,000000,70,70,69.7,69.805,573,0
+SPG_J.US,D,20150522,000000,69.69,70.5,69.1,70.4,773,0
+SPG_J.US,D,20150526,000000,71.97,72.85,71.386,71.5,3701,0
+SPG_J.US,D,20150527,000000,72.79,72.79,71.45,71.45,1027,0
+SPG_J.US,D,20150528,000000,72.9,72.9,72.9,72.9,110,0
+SPG_J.US,D,20150602,000000,72.761,72.761,70.05,70.05,633,0
+SPG_J.US,D,20150603,000000,70.17,70.316,70.17,70.316,403,0
+SPG_J.US,D,20150604,000000,70.11,72.73,70.11,70.16,910,0
+SPG_J.US,D,20150605,000000,72.84,72.84,72.84,72.84,149,0
+SPG_J.US,D,20150608,000000,72.75,72.75,71,71,394,0
+SPG_J.US,D,20150610,000000,70.223,72.95,70.12,72.941,422,0
+SPG_J.US,D,20150612,000000,70.053,70.7,70.053,70.7,800,0
+SPG_J.US,D,20150616,000000,70.1,71.5,70.1,71.5,203,0
+SPG_J.US,D,20150617,000000,72.85,72.85,72.8,72.8,383,0
+SPG_J.US,D,20150618,000000,71.45,72.79,70.11,72.75,600,0
+SPG_J.US,D,20150622,000000,72.49,72.49,72.49,72.49,103,0
+SPG_J.US,D,20150623,000000,70.7,70.7,70.1,70.1,600,0
+SPG_J.US,D,20150625,000000,72.4,72.4,70.05,70.05,515,0
+SPG_J.US,D,20150626,000000,70.13,70.13,70.13,70.13,102,0
+SPG_J.US,D,20150629,000000,70.05,71.871,70.05,70.15,991,0
+SPG_J.US,D,20150630,000000,70.94,70.99,70.1,70.1,1297,0
+SPG_J.US,D,20150701,000000,70.12,71.805,70.12,71.805,235,0
+SPG_J.US,D,20150702,000000,70.1,70.1,70.1,70.1,100,0
+SPG_J.US,D,20150706,000000,69.11,71.95,69.11,71.95,1812,0
+SPG_J.US,D,20150707,000000,70.2,70.2,70.2,70.2,265,0
+SPG_J.US,D,20150708,000000,70.2,70.2,70.2,70.2,103,0
+SPG_J.US,D,20150709,000000,70.5,71,70.3,70.7,1321,0
+SPG_J.US,D,20150713,000000,69.62,70.5,69.62,70.5,600,0
+SPG_J.US,D,20150715,000000,70.45,70.45,70.45,70.45,116,0
+SPG_J.US,D,20150716,000000,70.36,70.4,70.36,70.4,355,0
+SPG_J.US,D,20150717,000000,69.553,69.553,69.553,69.553,118,0
+SPG_J.US,D,20150720,000000,70.45,70.45,70.45,70.45,148,0
+SPG_J.US,D,20150721,000000,70.44,70.44,70.44,70.44,375,0
+SPG_J.US,D,20150722,000000,70.45,70.45,70.45,70.45,140,0
+SPG_J.US,D,20150723,000000,70.45,70.49,70.245,70.245,420,0
+SPG_J.US,D,20150724,000000,70.5,70.5,69.975,69.98,516,0
+SPG_J.US,D,20150727,000000,70.43,70.9,70.43,70.85,1742,0
+SPG_J.US,D,20150728,000000,71.8,71.8,71.8,71.8,150,0
+SPG_J.US,D,20150730,000000,72,72,72,72,135,0
+SPG_J.US,D,20150803,000000,69.64,69.64,69.64,69.64,160,0
+SPG_J.US,D,20150804,000000,69.64,71.95,69.64,71.9,555,0
+SPG_J.US,D,20150805,000000,72,72,72,72,275,0
+SPG_J.US,D,20150806,000000,70.87,70.87,70.87,70.87,172,0
+SPG_J.US,D,20150810,000000,72,72,72,72,500,0
+SPG_J.US,D,20150812,000000,70.07,70.07,70.05,70.05,1741,0
+SPG_J.US,D,20150818,000000,71.25,71.25,70.25,70.25,830,0
+SPG_J.US,D,20150820,000000,70.724,70.724,70.724,70.724,145,0
+SPG_J.US,D,20150821,000000,69.59,70.692,69.59,70.692,455,0
+SPG_J.US,D,20150824,000000,69.51,69.76,69.51,69.76,600,0
+SPG_J.US,D,20150825,000000,68,70.29,68,69.61,1950,0
+SPG_J.US,D,20150826,000000,69.6,70.33,69.6,70.33,203,0
+SPG_J.US,D,20150827,000000,71,71,71,71,200,0
+SPG_J.US,D,20150828,000000,68.061,69.885,64.6,69.88,2060,0
+SPG_J.US,D,20150831,000000,70.2,70.2,70.2,70.2,333,0
+SPG_J.US,D,20150902,000000,70.24,70.24,70.24,70.24,100,0
+SPG_J.US,D,20150903,000000,70.24,70.24,69,69,788,0
+SPG_J.US,D,20150908,000000,69.52,69.62,69.52,69.62,275,0
+SPG_J.US,D,20150909,000000,71.7,71.7,69.6,69.609,500,0
+SPG_J.US,D,20150910,000000,70.014,70.014,70.014,70.014,250,0
+SPG_J.US,D,20150911,000000,69.71,69.71,69.71,69.71,100,0
+SPG_J.US,D,20150915,000000,69.531,69.531,69.531,69.531,150,0
+SPG_J.US,D,20150916,000000,70.354,70.354,70.25,70.25,800,0
+SPG_J.US,D,20150918,000000,71.19,71.19,69.51,69.51,1100,0
+SPG_J.US,D,20150922,000000,70.617,70.617,70.509,70.509,300,0
+SPG_J.US,D,20150923,000000,70.35,70.35,70.35,70.35,250,0
+SPG_J.US,D,20150924,000000,69.56,70.142,69.56,70.142,534,0
+SPG_J.US,D,20150925,000000,70.316,70.316,70.316,70.316,100,0
+SPG_J.US,D,20150928,000000,69.85,69.85,69.85,69.85,150,0
+SPG_J.US,D,20150930,000000,69.9,69.9,69.9,69.9,100,0
+SPG_J.US,D,20151001,000000,70.96,70.96,69.613,69.613,1093,0
+SPG_J.US,D,20151002,000000,71,71,71,71,130,0
+SPG_J.US,D,20151005,000000,70.307,70.307,70.307,70.307,100,0
+SPG_J.US,D,20151006,000000,70,70.5,70,70.5,975,0
+SPG_J.US,D,20151007,000000,70.99,71.11,70.99,71.1,602,0
+SPG_J.US,D,20151008,000000,70.4,70.5,70.4,70.5,300,0
+SPG_J.US,D,20151009,000000,70.22,70.26,70.22,70.25,748,0
+SPG_J.US,D,20151012,000000,69.82,70.11,69.82,70.09,758,0
+SPG_J.US,D,20151013,000000,69.829,70.05,69.82,70.05,754,0
+SPG_J.US,D,20151014,000000,70.048,70.05,70.048,70.05,385,0
+SPG_J.US,D,20151015,000000,70.05,70.25,70.05,70.25,848,0
+SPG_J.US,D,20151020,000000,71.151,71.151,71.151,71.151,1113,0
+SPG_J.US,D,20151022,000000,71.725,71.73,71.725,71.73,200,0
+SPG_J.US,D,20151023,000000,71.568,71.88,69.9,71.875,708,0
+SPG_J.US,D,20151026,000000,70.38,70.42,70.1,70.42,350,0
+SPG_J.US,D,20151027,000000,70.1,71.94,70.1,71.94,725,0
+SPG_J.US,D,20151028,000000,70.18,70.18,70.18,70.18,360,0
+SPG_J.US,D,20151029,000000,71.68,71.95,71.68,71.9,1042,0
+SPG_J.US,D,20151030,000000,71.98,72,69.95,70.3,2650,0
+SPG_J.US,D,20151102,000000,71.55,71.634,70.9,70.9,350,0
+SPG_J.US,D,20151103,000000,71.95,71.95,70.95,70.95,340,0
+SPG_J.US,D,20151104,000000,70.5,70.5,70.5,70.5,100,0
+SPG_J.US,D,20151105,000000,70.2,70.2,70.2,70.2,200,0
+SPG_J.US,D,20151106,000000,70,71.2,70,71.2,1015,0
+SPG_J.US,D,20151109,000000,71.85,71.85,71.85,71.85,210,0
+SPG_J.US,D,20151110,000000,71.2,71.5,71.2,71.5,600,0
+SPG_J.US,D,20151112,000000,71.9,72,71.9,72,1584,0
+SPG_J.US,D,20151113,000000,71.53,71.53,71.25,71.25,315,0
+SPG_J.US,D,20151116,000000,72,72,72,72,100,0
+SPG_J.US,D,20151117,000000,71.2,71.535,71.2,71.535,500,0
+SPG_J.US,D,20151118,000000,71.74,71.74,71.74,71.74,100,0
+SPG_J.US,D,20151120,000000,72,72,72,72,232,0
+SPG_J.US,D,20151123,000000,71.96,71.96,71.96,71.96,100,0
+SPG_J.US,D,20151124,000000,71.6,71.6,71.6,71.6,200,0
+SPG_J.US,D,20151125,000000,71.597,71.597,71.597,71.597,100,0
+SPG_J.US,D,20151127,000000,71.2,71.2,71.2,71.2,107,0
+SPG_J.US,D,20151130,000000,71.35,72.394,71.35,71.5,431,0
+SPG_J.US,D,20151201,000000,71.2,71.2,71.2,71.2,100,0
+SPG_J.US,D,20151202,000000,71.2,73.88,71.2,73.88,650,0
+SPG_J.US,D,20151204,000000,72.555,72.555,72.555,72.555,100,0
+SPG_J.US,D,20151207,000000,72.55,72.55,72.5,72.5,200,0
+SPG_J.US,D,20151208,000000,72.522,72.522,72.522,72.522,100,0
+SPG_J.US,D,20151210,000000,74,74,72.975,73.166,650,0
+SPG_J.US,D,20151214,000000,73.15,73.15,72.952,73.15,315,0
+SPG_J.US,D,20151215,000000,72.05,72.05,71.45,71.45,496,0
+SPG_J.US,D,20151217,000000,71.481,71.55,71.428,71.541,611,0
+SPG_J.US,D,20151218,000000,71.19,71.19,71.19,71.19,100,0
+SPG_J.US,D,20151221,000000,71.154,71.55,71.154,71.428,450,0
+SPG_J.US,D,20151222,000000,71.59,71.59,71.59,71.59,300,0
+SPG_J.US,D,20151228,000000,72.587,73.149,72.587,73.149,173,0
+SPG_J.US,D,20151229,000000,73.15,73.15,72.318,72.65,1064,0
+SPG_J.US,D,20151230,000000,72.95,72.95,72,72,465,0
+SPG_J.US,D,20160104,000000,72.991,73,72.991,73,278,0
+SPG_J.US,D,20160105,000000,71.52,72.55,71.52,72.55,325,0
+SPG_J.US,D,20160106,000000,72.95,72.95,72.95,72.95,100,0
+SPG_J.US,D,20160108,000000,72.85,72.85,72.0379,72.6186,1175,0
+SPG_J.US,D,20160111,000000,72.4,72.5,71.9,72.2115,1832,0
+SPG_J.US,D,20160112,000000,72.9,73.45,72.9,73.45,1898,0
+SPG_J.US,D,20160113,000000,73.44,73.45,71.548,71.562,1382,0
+SPG_J.US,D,20160114,000000,71.53,72.5,71.52,72.45,2695,0
+SPG_J.US,D,20160115,000000,71.91,74.5,71.9099,74.5,2878,0
+SPG_J.US,D,20160119,000000,74.9499,74.9499,74.9499,74.9499,0,0
+SPG_J.US,D,20160120,000000,72.09,73.0101,72.09,73.01,914,0
+SPG_J.US,D,20160121,000000,74.5,74.5,74.5,74.5,205,0
+SPG_J.US,D,20160122,000000,72.95,72.95,72.95,72.95,278,0
+SPG_J.US,D,20160125,000000,74.5,74.5,72.38,72.38,1097,0
+SPG_J.US,D,20160127,000000,72.4,73,72.4,73,492,0
+SPG_J.US,D,20160128,000000,72.02,74.5,72.02,74,1231,0
+SPG_J.US,D,20160129,000000,74.4207,74.4207,74.3238,74.3238,662,0
+SPG_J.US,D,20160201,000000,74.47,74.9999,74.47,74.9999,1172,0
+SPG_J.US,D,20160202,000000,74.7295,74.7295,74.7295,74.7295,105,0
+SPG_J.US,D,20160203,000000,75,75,75,75,326,0
+SPG_J.US,D,20160204,000000,75,75,73.0501,73.0501,1668,0
+SPG_J.US,D,20160205,000000,74.4985,74.952,74.4985,74.952,438,0
+SPG_J.US,D,20160208,000000,74.4999,74.4999,74.4999,74.4999,280,0
+SPG_J.US,D,20160210,000000,73.525,73.525,73.525,73.525,198,0
+SPG_J.US,D,20160211,000000,73.5499,73.5499,73.4417,73.4417,293,0
+SPG_J.US,D,20160216,000000,71.6,74,71.6,74,729,0
+SPG_J.US,D,20160218,000000,73.9745,73.9745,71.5188,71.5188,309,0
+SPG_J.US,D,20160222,000000,72.29,72.29,71.45,71.7,2685,0
+SPG_J.US,D,20160223,000000,72.43,72.43,71.81,72.3999,1520,0
+SPG_J.US,D,20160224,000000,71.6,71.6,71.6,71.6,100,0
+SPG_J.US,D,20160225,000000,71.5607,71.5607,71.5607,71.5607,189,0
+SPG_J.US,D,20160226,000000,70.73,70.73,70.73,70.73,301,0
+SPG_J.US,D,20160229,000000,71.0145,73.6545,71.0145,73.6545,522,0
+SPG_J.US,D,20160301,000000,76.2,76.2,71.78,71.78,422,0
+SPG_J.US,D,20160302,000000,71.83,73.315,71.8,73.2377,508,0
+SPG_J.US,D,20160303,000000,73.1999,73.1999,71.828,72.6,481,0
+SPG_J.US,D,20160304,000000,72.7912,74.99,72.2731,72.7,1003,0
+SPG_J.US,D,20160310,000000,73.2,73.2,72.3047,73.1718,1934,0
+SPG_J.US,D,20160311,000000,73.2,73.37,73.2,73.37,510,0
+SPG_J.US,D,20160314,000000,74.64,74.64,74.64,74.64,1366,0
+SPG_J.US,D,20160315,000000,70.21,70.21,70.21,70.21,2014,0
+SPG_J.US,D,20160316,000000,72.6,74.21,72.6,74.21,2508,0
+SPG_J.US,D,20160317,000000,74.4589,74.4589,74.4589,74.4589,114,0
+SPG_J.US,D,20160318,000000,72.348,72.348,72.348,72.348,100,0
+SPG_J.US,D,20160322,000000,71.1601,71.2,69.51,69.5904,1322,0
+SPG_J.US,D,20160324,000000,71.56,71.61,71.56,71.61,625,0
+SPG_J.US,D,20160328,000000,74.5899,74.5899,74.5899,74.5899,1007,0
+SPG_J.US,D,20160329,000000,73.5,73.5,73.5,73.5,1182,0
+SPG_J.US,D,20160331,000000,71.75,71.75,71.75,71.75,724,0
+SPG_J.US,D,20160401,000000,73.991,74,73.8,73.8,835,0
+SPG_J.US,D,20160404,000000,74.4,74.4,74.4,74.4,410,0
+SPG_J.US,D,20160405,000000,71.78,74.39,71.65,73.65,3230,0
+SPG_J.US,D,20160406,000000,74.3472,74.3472,74.3472,74.3472,200,0
+SPG_J.US,D,20160407,000000,73.1,73.1,72,72,804,0
+SPG_J.US,D,20160408,000000,72.915,72.915,71.99,72,501,0
+SPG_J.US,D,20160411,000000,73.89,74.0268,73.89,74.0268,598,0
+SPG_J.US,D,20160412,000000,74.3,74.3,73.5125,73.5125,320,0
+SPG_J.US,D,20160413,000000,72.9,72.9,72.9,72.9,535,0
+SPG_J.US,D,20160414,000000,72.2,72.5842,72.2,72.4055,757,0
+SPG_J.US,D,20160415,000000,73.044,73.044,73.044,73.044,149,0
+SPG_J.US,D,20160418,000000,72.0501,72.0501,72.0501,72.0501,201,0
+SPG_J.US,D,20160419,000000,72,72,71.8898,71.8898,1076,0
+SPG_J.US,D,20160420,000000,73,73,73,73,470,0
+SPG_J.US,D,20160421,000000,73.185,74.25,73.1626,73.25,1489,0
+SPG_J.US,D,20160422,000000,73.75,74.3,73.75,73.9063,675,0
+SPG_J.US,D,20160426,000000,74,74,74,74,244,0
+SPG_J.US,D,20160427,000000,74.3,74.3,73.64,74.3,1015,0
+SPG_J.US,D,20160502,000000,72.7456,76,72.7456,76,713,0
+SPG_J.US,D,20160503,000000,74.75,75.205,74.75,75.205,383,0
+SPG_J.US,D,20160504,000000,76,76,76,76,500,0
+SPG_J.US,D,20160509,000000,77.87,77.87,77.1837,77.1837,466,0
+SPG_J.US,D,20160510,000000,77,77,77,77,575,0
+SPG_J.US,D,20160512,000000,78.3,78.3,76.676,76.676,225,0
+SPG_J.US,D,20160517,000000,79.1097,79.1097,76.5744,76.8353,794,0
+SPG_J.US,D,20160519,000000,76.73,76.73,76.55,76.55,757,0
+SPG_J.US,D,20160520,000000,77.87,77.87,77.87,77.87,518,0
+SPG_J.US,D,20160523,000000,78.8,78.8,77.05,77.05,557,0
+SPG_J.US,D,20160525,000000,76.6813,76.6813,76.6813,76.6813,163,0
+SPG_J.US,D,20160526,000000,77.8055,77.8055,77.8055,77.8055,102,0
+SPG_J.US,D,20160527,000000,77.98,77.98,77.98,77.98,325,0
+SPG_J.US,D,20160531,000000,77.4127,77.4127,77.4127,77.4127,286,0
+SPG_J.US,D,20160602,000000,76.5,76.5,76.5,76.5,308,0
+SPG_J.US,D,20160603,000000,76.8817,77.75,76.8817,76.9,723,0
+SPG_J.US,D,20160606,000000,78.3147,78.3147,78.3147,78.3147,121,0
+SPG_J.US,D,20160608,000000,77.5411,77.5411,77.5411,77.5411,100,0
+SPG_J.US,D,20160609,000000,76.68,76.68,76.68,76.68,130,0
+SPG_J.US,D,20160610,000000,76.67,77.4399,76.67,77.4399,250,0
+SPG_J.US,D,20160614,000000,75.6537,75.6537,75.6537,75.6537,243,0
+SPG_J.US,D,20160616,000000,78,78,77.1375,77.1375,398,0
+SPG_J.US,D,20160617,000000,77.5,78,77.05,77.05,543,0
+SPG_J.US,D,20160622,000000,78,78,78,78,320,0
+SPG_J.US,D,20160623,000000,76.05,76.05,76.05,76.05,352,0
+SPG_J.US,D,20160624,000000,75.4501,81.5,75.45,81,1717,0
+SPG_J.US,D,20160627,000000,76.21,78.8,76.21,76.53,1120,0
+SPG_J.US,D,20160628,000000,77.34,79.66,76.51,76.51,1722,0
+SPG_J.US,D,20160629,000000,78.66,78.9899,76.5501,78.9899,1993,0
+SPG_J.US,D,20160630,000000,79.88,80,76.55,78.8127,2242,0
+SPG_J.US,D,20160701,000000,80.26,80.564,76.06,79,1514,0
+SPG_J.US,D,20160705,000000,78.65,80.7,75.6187,80.01,1091,0
+SPG_J.US,D,20160706,000000,80.65,80.65,79,79.03,1963,0
+SPG_J.US,D,20160707,000000,79.66,79.66,76.0501,76.71,5443,0
+SPG_J.US,D,20160708,000000,78.56,78.8,76.8,77.35,5577,0
+SPG_J.US,D,20160711,000000,76.6399,78.39,76.55,78.251,2882,0
+SPG_J.US,D,20160712,000000,78.79,78.79,77.1,77.85,6099,0
+SPG_J.US,D,20160713,000000,77.39,78.0468,77.2,78,799,0
+SPG_J.US,D,20160715,000000,77.67,78.2899,77.3,77.3,6226,0
+SPG_J.US,D,20160718,000000,78.09,78.09,77,77.275,2788,0
+SPG_J.US,D,20160719,000000,78.3,80.09,77.62,77.8,1702,0
+SPG_J.US,D,20160720,000000,78.92,78.92,77.42,78,2173,0
+SPG_J.US,D,20160721,000000,78.9,79.06,76.96,76.96,2382,0
+SPG_J.US,D,20160722,000000,78.35,78.86,77.0131,77.0131,801,0
+SPG_J.US,D,20160725,000000,78,78.3,77.5033,77.75,4063,0
+SPG_J.US,D,20160726,000000,78.09,78.4999,76.11,77.9,4518,0
+SPG_J.US,D,20160727,000000,77.15,78.5901,76.72,76.75,1037,0
+SPG_J.US,D,20160728,000000,77.76,77.86,76.33,76.33,385,0
+SPG_J.US,D,20160729,000000,77.48,78.19,76.87,77.6999,2550,0
+SPG_J.US,D,20160801,000000,76.84,76.84,76.84,76.84,201,0
+SPG_J.US,D,20160802,000000,76.83,78.7312,76.83,78.7312,432,0
+SPG_J.US,D,20160803,000000,78.93,79.98,78.93,79.98,434,0
+SPG_J.US,D,20160804,000000,76.6,79.1,76.6,77.7,1642,0
+SPG_J.US,D,20160805,000000,77.2,77.2,77.2,77.2,155,0
+SPG_J.US,D,20160808,000000,77.27,77.72,77.2199,77.2199,417,0
+SPG_J.US,D,20160809,000000,79.25,79.9,78.5,79.2558,2891,0
+SPG_J.US,D,20160810,000000,79.07,79.07,78.67,78.74,832,0
+SPG_J.US,D,20160811,000000,78.15,78.86,77.53,78.5,2091,0
+SPG_J.US,D,20160812,000000,77.02,79.44,77.02,78.01,4349,0
+SPG_J.US,D,20160815,000000,78.01,78.82,78.01,78.75,1505,0
+SPG_J.US,D,20160817,000000,78.7778,78.7778,78.04,78.04,489,0
+SPG_J.US,D,20160818,000000,79.39,79.39,79.39,79.39,165,0
+SPG_J.US,D,20160819,000000,79.5,79.5,78.298,79.3967,1814,0
+SPG_J.US,D,20160822,000000,79.44,79.44,78.82,79,512,0
+SPG_J.US,D,20160823,000000,79.4833,79.4833,79.0899,79.0899,417,0
+SPG_J.US,D,20160824,000000,78.85,79.16,78.85,79.16,263,0
+SPG_J.US,D,20160826,000000,78.15,78.56,78.01,78.01,1002,0
+SPG_J.US,D,20160829,000000,78.3,78.76,78.3,78.7,1305,0
+SPG_J.US,D,20160830,000000,78.31,78.49,78.0101,78.48,806,0
+SPG_J.US,D,20160831,000000,78.29,78.51,78.27,78.5,1543,0
+SPG_J.US,D,20160901,000000,78.29,79.24,78.29,78.6365,1724,0
+SPG_J.US,D,20160902,000000,78.67,78.79,78.53,78.7,1896,0
+SPG_J.US,D,20160906,000000,78.04,78.04,78.04,78.04,190,0
+SPG_J.US,D,20160907,000000,78.38,79.045,78.38,79.045,1546,0
+SPG_J.US,D,20160908,000000,78.1,78.7,78.1,78.65,1696,0
+SPG_J.US,D,20160909,000000,78.43,78.43,78.37,78.37,305,0
+SPG_J.US,D,20160912,000000,78.99,78.99,78.43,78.58,2094,0
+SPG_J.US,D,20160913,000000,78.52,78.82,78.41,78.65,1142,0
+SPG_J.US,D,20160914,000000,79.5,79.5,77.0101,77.0101,833,0
+SPG_J.US,D,20160915,000000,77.4899,77.98,77.06,77.06,1587,0
+SPG_J.US,D,20160916,000000,77.4159,77.89,77.01,77.59,2165,0
+SPG_J.US,D,20160919,000000,77.88,77.88,77.34,77.57,2117,0
+SPG_J.US,D,20160920,000000,77.36,77.8,77.33,77.36,552,0
+SPG_J.US,D,20160921,000000,77.86,78.112,77.43,77.901,1148,0
+SPG_J.US,D,20160922,000000,77.85,77.96,77.43,77.47,2879,0
+SPG_J.US,D,20160923,000000,77.77,78,77.13,78,1685,0
+SPG_J.US,D,20160926,000000,77.55,78.0639,77.55,78.0639,1043,0
+SPG_J.US,D,20160927,000000,77.93,77.93,77.11,77.6425,3190,0
+SPG_J.US,D,20160928,000000,78.1146,78.1146,78.1146,78.1146,243,0
+SPG_J.US,D,20160929,000000,77.96,77.96,77.421,77.421,398,0
+SPG_J.US,D,20160930,000000,77.32,77.32,77.32,77.32,142,0
+SPG_J.US,D,20161003,000000,77.256,77.3113,77.256,77.3113,347,0
+SPG_J.US,D,20161004,000000,77.369,77.99,77.369,77.8385,1002,0
+SPG_J.US,D,20161005,000000,77.83,77.83,77.83,77.83,411,0
+SPG_J.US,D,20161006,000000,77.11,77.64,77.0456,77.11,667,0
+SPG_J.US,D,20161007,000000,77.2802,77.9801,77.2802,77.9801,1507,0
+SPG_J.US,D,20161010,000000,77.79,77.79,77.79,77.79,100,0
+SPG_J.US,D,20161011,000000,77.8,77.8,77.8,77.8,225,0
+SPG_J.US,D,20161012,000000,77.23,77.3456,77.01,77.1256,3050,0
+SPG_J.US,D,20161013,000000,77.16,77.525,77.05,77.05,3915,0
+SPG_J.US,D,20161014,000000,77.27,77.3858,77.05,77.16,4456,0
+SPG_J.US,D,20161017,000000,77.32,77.4765,77.01,77.01,1867,0
+SPG_J.US,D,20161018,000000,77,77.47,77,77.47,2471,0
+SPG_J.US,D,20161019,000000,77.09,77.09,76.95,77.0655,1327,0
+SPG_J.US,D,20161020,000000,77.03,77.03,77.03,77.03,130,0
+SPG_J.US,D,20161024,000000,77.2499,77.2499,75.53,75.57,820,0
+SPG_J.US,D,20161025,000000,77.2499,77.2499,77.1699,77.1699,805,0
+SPG_J.US,D,20161026,000000,77.17,77.6,77.17,77.6,500,0
+SPG_J.US,D,20161027,000000,75.67,75.7732,75.67,75.7732,224,0
+SPG_J.US,D,20161028,000000,76.13,76.13,76.13,76.13,824,0
+SPG_J.US,D,20161101,000000,74.6,74.6,71.88,74.32,1206,0
+SPG_J.US,D,20161102,000000,75,75,75,75,100,0
+SPG_J.US,D,20161103,000000,74.16,74.16,74.16,74.16,100,0
+SPG_J.US,D,20161104,000000,72.61,72.7179,72.04,72.1479,640,0
+SPG_J.US,D,20161107,000000,73.8883,73.8883,72.91,72.91,306,0
+SPG_J.US,D,20161108,000000,74,74,74,74,200,0
+SPG_J.US,D,20161109,000000,73.401,73.401,72.5717,72.5717,470,0
+SPG_J.US,D,20161111,000000,72.6,72.6,72.4,72.4,2086,0
+SPG_J.US,D,20161116,000000,72.3999,72.3999,72.3999,72.3999,230,0
+SPG_J.US,D,20161117,000000,70.45,70.7808,69.99,70.7808,850,0
+SPG_J.US,D,20161118,000000,70.04,70.155,69.51,69.51,1334,0
+SPG_J.US,D,20161121,000000,69.51,70.1194,69.51,70.1194,818,0
+SPG_J.US,D,20161122,000000,70.4976,70.4976,70.1,70.1,513,0
+SPG_J.US,D,20161123,000000,69.5,69.5,69.5,69.5,573,0
+SPG_J.US,D,20161125,000000,68.11,70.49,68.11,70.49,463,0
+SPG_J.US,D,20161128,000000,68.25,70.45,68.0637,68.9,1536,0
+SPG_J.US,D,20161129,000000,70.05,70.05,68.75,69.9563,1062,0
+SPG_J.US,D,20161201,000000,67.75,67.75,67.75,67.75,176,0
+SPG_J.US,D,20161202,000000,67.89,69.301,67.89,69.301,954,0
+SPG_J.US,D,20161206,000000,69.26,69.31,69.26,69.31,1054,0
+SPG_J.US,D,20161207,000000,69.5,69.5,69.5,69.5,223,0
+SPG_J.US,D,20161208,000000,68.09,70.25,68.09,69.5,1172,0
+SPG_J.US,D,20161209,000000,70.5999,70.5999,69.45,69.45,1924,0
+SPG_J.US,D,20161212,000000,68.59,68.59,68.59,68.59,204,0
+SPG_J.US,D,20161213,000000,68.75,68.8532,68.75,68.8532,230,0
+SPG_J.US,D,20161214,000000,68.17,68.17,68.17,68.17,280,0
+SPG_J.US,D,20161215,000000,68.13,69.5,67.3744,67.3744,392,0
+SPG_J.US,D,20161216,000000,66.83,68,66.83,67.5,1179,0
+SPG_J.US,D,20161219,000000,67.4999,67.4999,67.4999,67.4999,244,0
+SPG_J.US,D,20161220,000000,67.99,67.99,65.34,65.84,1696,0
+SPG_J.US,D,20161221,000000,67.99,67.99,66.51,67.3837,1435,0
+SPG_J.US,D,20161222,000000,67.38,67.38,66.3,66.9279,2771,0
+SPG_J.US,D,20161223,000000,66.45,66.46,66.18,66.45,1749,0
+SPG_J.US,D,20161227,000000,66,66,65.95,66,2061,0
+SPG_J.US,D,20161228,000000,66.286,66.7276,66.01,66.7276,873,0
+SPG_J.US,D,20161230,000000,66.94,67.34,66.61,67.34,3462,0
+SPG_J.US,D,20170103,000000,67.5629,67.5629,67.5629,67.5629,496,0
+SPG_J.US,D,20170104,000000,67.75,67.9,66.71,67.257,2148,0
+SPG_J.US,D,20170105,000000,66.6,68.45,66.6,68.2253,317,0
+SPG_J.US,D,20170106,000000,66.76,67.6,66.6,67.2,1978,0
+SPG_J.US,D,20170109,000000,66.8,66.8001,66.8,66.8001,840,0
+SPG_J.US,D,20170110,000000,66.81,67.1848,66.8,66.95,2196,0
+SPG_J.US,D,20170111,000000,66.9,66.9872,66.9,66.9872,1368,0
+SPG_J.US,D,20170112,000000,66.81,66.9755,66.345,66.345,1845,0
+SPG_J.US,D,20170113,000000,66.92,66.92,66.3,66.3,1615,0
+SPG_J.US,D,20170117,000000,66.19,66.19,65.1,65.11,2188,0
+SPG_J.US,D,20170118,000000,65.9,66.2183,65.01,65.8266,2924,0
+SPG_J.US,D,20170119,000000,65.6,65.9817,65,65.72,2850,0
+SPG_J.US,D,20170120,000000,65.89,65.9,65.89,65.9,576,0
+SPG_J.US,D,20170123,000000,65.9,66,65.9,66,715,0
+SPG_J.US,D,20170124,000000,67.35,67.35,65.9,65.91,1000,0
+SPG_J.US,D,20170125,000000,66.01,66.35,66.01,66.2771,802,0
+SPG_J.US,D,20170126,000000,66.2492,66.3999,65.9,66.0899,2575,0
+SPG_J.US,D,20170127,000000,66.1,66.1,65.1,65.1,2020,0
+SPG_J.US,D,20170130,000000,65.3494,65.3625,65.1,65.2095,1452,0
+SPG_J.US,D,20170131,000000,65.4195,65.72,65.4195,65.6522,830,0
+SPG_J.US,D,20170201,000000,65.17,66.75,65.17,66.24,671,0
+SPG_J.US,D,20170202,000000,66.79,66.79,66.79,66.79,287,0
+SPG_J.US,D,20170203,000000,66.13,66.77,66.1,66.704,1538,0
+SPG_J.US,D,20170206,000000,66,66,66,66,198,0
+SPG_J.US,D,20170207,000000,65.99,65.99,65.559,65.69,960,0
+SPG_J.US,D,20170208,000000,65.66,65.66,65.5095,65.5095,800,0
+SPG_J.US,D,20170209,000000,65.9186,65.9186,65.75,65.75,1165,0
+SPG_J.US,D,20170210,000000,66,66,65.65,65.6501,509,0
+SPG_J.US,D,20170213,000000,66,66,65.56,65.56,1300,0
+SPG_J.US,D,20170214,000000,65.75,65.75,65.3458,65.7368,913,0
+SPG_J.US,D,20170215,000000,65.2,65.9181,65.2,65.86,1745,0
+SPG_J.US,D,20170216,000000,66.39,66.65,66.06,66.06,1577,0
+SPG_J.US,D,20170217,000000,66.7,66.7,65.45,65.45,6577,0
+SPG_J.US,D,20170221,000000,65.71,66.13,65.71,66.1,726,0
+SPG_J.US,D,20170222,000000,65.98,65.98,65.8099,65.8099,555,0
+SPG_J.US,D,20170223,000000,66.1,66.1,65.41,65.4184,1735,0
+SPG_J.US,D,20170224,000000,65.28,66.7,65.28,66.7,3625,0
+SPG_J.US,D,20170227,000000,65.38,66.62,65.38,65.7557,1100,0
+SPG_J.US,D,20170228,000000,66.5,66.5,65.44,66.2,597,0
+SPG_J.US,D,20170301,000000,66.5,66.5,65.7395,66.16,1771,0
+SPG_J.US,D,20170302,000000,66,66.45,66,66.0968,1723,0
+SPG_J.US,D,20170303,000000,66.1,66.4,65.8613,66.4,1208,0
+SPG_J.US,D,20170306,000000,66.34,66.34,66.34,66.34,461,0
+SPG_J.US,D,20170307,000000,65.89,66.33,65.89,66.33,270,0
+SPG_J.US,D,20170308,000000,66.363,66.4,66.363,66.3999,710,0
+SPG_J.US,D,20170309,000000,66.2985,66.4,66.0982,66.2685,871,0
+SPG_J.US,D,20170310,000000,66.22,66.22,66.22,66.22,103,0
+SPG_J.US,D,20170313,000000,66.22,66.22,65.7986,66.07,885,0
+SPG_J.US,D,20170314,000000,66.07,66.2,66.052,66.1,1741,0
+SPG_J.US,D,20170315,000000,65.7,65.7,65.5426,65.7,2461,0
+SPG_J.US,D,20170316,000000,65.985,66.22,65.9375,66,691,0
+SPG_J.US,D,20170317,000000,65.6522,65.7445,65.1,65.6745,1379,0
+SPG_J.US,D,20170320,000000,65.13,65.4,65.13,65.4,700,0
+SPG_J.US,D,20170321,000000,65.96,65.96,65.95,65.95,200,0
+SPG_J.US,D,20170322,000000,65.7807,66.035,65.7807,65.851,1020,0
+SPG_J.US,D,20170323,000000,66.25,66.35,65.75,66.35,990,0
+SPG_J.US,D,20170324,000000,66.02,66.02,66.02,66.02,214,0
+SPG_J.US,D,20170327,000000,66.44,66.44,66.0001,66.0001,778,0
+SPG_J.US,D,20170328,000000,66.05,66.2313,65.16,66,8317,0
+SPG_J.US,D,20170329,000000,65.65,66.2659,65.65,66.0435,1242,0
+SPG_J.US,D,20170330,000000,65.66,66,65.66,65.955,1021,0
+SPG_J.US,D,20170331,000000,66.097,66.44,66.0058,66.44,1871,0
+SPG_J.US,D,20170403,000000,66.44,66.44,66.411,66.411,1416,0
+SPG_J.US,D,20170404,000000,66.6,66.6,66.58,66.6,1465,0
+SPG_J.US,D,20170405,000000,67.28,68.3663,67.1271,68.0531,1225,0
+SPG_J.US,D,20170406,000000,67,67,66.55,66.55,515,0
+SPG_J.US,D,20170407,000000,66.55,66.9807,66.55,66.9807,335,0
+SPG_J.US,D,20170410,000000,67,68.65,67,68.2,2739,0
+SPG_J.US,D,20170411,000000,68.2743,68.4411,68.2743,68.4411,302,0
+SPG_J.US,D,20170412,000000,68.45,69.0557,68.45,69.051,778,0
+SPG_J.US,D,20170413,000000,70.45,70.45,69.95,70.029,1254,0
+SPG_J.US,D,20170417,000000,69.249,69.249,69.249,69.249,398,0
+SPG_J.US,D,20170418,000000,69.99,70.3075,69.99,70.2001,650,0
+SPG_J.US,D,20170419,000000,70.45,70.45,70.3799,70.3799,280,0
+SPG_J.US,D,20170421,000000,70.38,70.38,70.38,70.38,422,0
+SPG_J.US,D,20170424,000000,69.0201,69.0201,69.0201,69.0201,225,0
+SPG_J.US,D,20170425,000000,70.0997,70.0997,70.0997,70.0997,111,0
+SPG_J.US,D,20170426,000000,69.5953,70.09,69.5127,69.978,1408,0
+SPG_J.US,D,20170427,000000,69.7247,69.7247,69.7247,69.7247,242,0
+SPG_J.US,D,20170428,000000,70.45,70.45,70.45,70.45,200,0
+SPG_J.US,D,20170501,000000,69.1,69.1,69.1,69.1,381,0
+SPG_J.US,D,20170502,000000,70.0001,70.0001,70.0001,70.0001,110,0
+SPG_J.US,D,20170503,000000,70.5294,70.946,70.5294,70.75,709,0
+SPG_J.US,D,20170504,000000,71.6999,74,70.8805,73,9225,0
+SPG_J.US,D,20170505,000000,71.52,73.67,71.52,73.67,2095,0
+SPG_J.US,D,20170509,000000,73.083,73.083,71.8903,71.8903,800,0
+SPG_J.US,D,20170510,000000,72,73.1,72,73.045,1150,0
+SPG_J.US,D,20170511,000000,73,73.15,73,73.15,454,0
+SPG_J.US,D,20170512,000000,72.99,73.25,72.99,72.9967,1995,0
+SPG_J.US,D,20170515,000000,72.25,72.5475,72.206,72.206,459,0
+SPG_J.US,D,20170516,000000,72.21,72.21,71.976,71.976,3801,0
+SPG_J.US,D,20170517,000000,71.3329,73.118,71.3329,73.118,250,0
+SPG_J.US,D,20170518,000000,70.9001,70.9001,70.9001,70.9001,240,0
+SPG_J.US,D,20170519,000000,72.7941,72.7941,72.7941,72.7941,343,0
+SPG_J.US,D,20170522,000000,73.5,73.5,73.5,73.5,250,0
+SPG_J.US,D,20170523,000000,71.36,71.36,71.36,71.36,245,0
+SPG_J.US,D,20170525,000000,71.6751,71.6818,71.6751,71.6818,420,0
+SPG_J.US,D,20170526,000000,72.4947,72.4947,72.4947,72.4947,125,0
+SPG_J.US,D,20170530,000000,72.45,72.52,72.2363,72.2363,530,0
+SPG_J.US,D,20170602,000000,70.55,70.55,70.55,70.55,160,0
+SPG_J.US,D,20170605,000000,71.3,71.65,71.3,71.65,1854,0
+SPG_J.US,D,20170606,000000,71.5,71.5,71.5,71.5,583,0
+SPG_J.US,D,20170608,000000,72.99,72.99,71.6,71.6,826,0
+SPG_J.US,D,20170609,000000,72.33,72.33,71.85,71.85,540,0
+SPG_J.US,D,20170612,000000,71.41,71.41,70.0758,70.0758,2298,0
+SPG_J.US,D,20170613,000000,70.06,70.41,70.06,70.41,668,0
+SPG_J.US,D,20170614,000000,71,71,71,71,640,0
+SPG_J.US,D,20170615,000000,70.02,70.02,70.02,70.02,450,0
+SPG_J.US,D,20170616,000000,70.04,70.04,70.04,70.04,100,0
+SPG_J.US,D,20170619,000000,70.75,70.75,70.74,70.74,200,0
+SPG_J.US,D,20170620,000000,70.73,70.73,70.73,70.73,395,0
+SPG_J.US,D,20170621,000000,70.34,70.34,70.34,70.34,266,0
+SPG_J.US,D,20170622,000000,70.22,70.22,70.22,70.22,377,0
+SPG_J.US,D,20170623,000000,70.1022,70.3399,70.1022,70.2765,1125,0
+SPG_J.US,D,20170626,000000,70.2099,70.2099,70.1903,70.2064,348,0
+SPG_J.US,D,20170627,000000,70.72,70.72,70.1397,70.1992,975,0
+SPG_J.US,D,20170628,000000,70.1085,70.1085,70.1085,70.1085,250,0
+SPG_J.US,D,20170703,000000,70.8,70.8,70.0899,70.16,622,0
+SPG_J.US,D,20170706,000000,70.1,70.1,70.0071,70.012,1271,0
+SPG_J.US,D,20170707,000000,70.04,70.04,70.01,70.01,900,0
+SPG_J.US,D,20170710,000000,70.0325,70.0325,70.0325,70.0325,200,0
+SPG_J.US,D,20170711,000000,69.7501,69.7501,69.7501,69.7501,242,0
+SPG_J.US,D,20170712,000000,70.9999,70.9999,70,70,1040,0
+SPG_J.US,D,20170713,000000,70.901,70.901,70.901,70.901,140,0
+SPG_J.US,D,20170714,000000,70.04,70.25,70.01,70.1587,1244,0
+SPG_J.US,D,20170718,000000,68.51,70.01,68.51,68.9,860,0
+SPG_J.US,D,20170719,000000,68.7,68.7,68.7,68.7,120,0
+SPG_J.US,D,20170721,000000,70.7264,70.7264,69.1346,69.1346,905,0
+SPG_J.US,D,20170725,000000,70,70,69.5773,69.5773,338,0
+SPG_J.US,D,20170726,000000,70,70,70,70,446,0
+SPG_J.US,D,20170727,000000,69.45,69.45,69.45,69.45,200,0
+SPG_J.US,D,20170728,000000,69.975,69.975,69.975,69.975,600,0
+SPG_J.US,D,20170731,000000,70.65,70.65,68.43,69.25,1285,0
+SPG_J.US,D,20170801,000000,69.8,69.8,69.5616,69.5616,290,0
+SPG_J.US,D,20170802,000000,69.5439,69.5439,69.5439,69.5439,614,0
+SPG_J.US,D,20170804,000000,69.25,69.5695,69.25,69.5695,450,0
+SPG_J.US,D,20170807,000000,69.57,69.6676,69.5,69.5,870,0
+SPG_J.US,D,20170808,000000,69.25,69.73,68.3644,69.652,1540,0
+SPG_J.US,D,20170810,000000,69.7,69.7,69.7,69.7,200,0
+SPG_J.US,D,20170811,000000,69.5,69.595,69.457,69.595,603,0
+SPG_J.US,D,20170815,000000,69.52,69.52,69.12,69.12,670,0
+SPG_J.US,D,20170816,000000,69.1,69.1,69.1,69.1,274,0
+SPG_J.US,D,20170817,000000,69.3,69.3,69.2185,69.2485,529,0
+SPG_J.US,D,20170818,000000,69.25,69.25,69.25,69.25,1480,0
+SPG_J.US,D,20170821,000000,69.25,69.27,69.2359,69.27,1673,0
+SPG_J.US,D,20170822,000000,69.25,69.25,69.2499,69.25,643,0
+SPG_J.US,D,20170823,000000,69.3,69.3,68.47,68.7,1628,0
+SPG_J.US,D,20170824,000000,69.25,69.25,68.42,68.4999,872,0
+SPG_J.US,D,20170825,000000,68.45,68.5,68.372,68.4402,1032,0
+SPG_J.US,D,20170828,000000,68.38,68.99,68.38,68.97,3440,0
+SPG_J.US,D,20170829,000000,68.99,70.673,68.938,69.88,1651,0
+SPG_J.US,D,20170830,000000,70.08,70.08,69.8915,69.8915,611,0
+SPG_J.US,D,20170831,000000,70.25,70.25,70.25,70.25,168,0
+SPG_J.US,D,20170901,000000,70.47,71.4,70.47,71.4,2470,0
+SPG_J.US,D,20170905,000000,73.77,73.77,72,73.46,5451,0
+SPG_J.US,D,20170906,000000,73.69,73.889,73.0649,73.8,2338,0
+SPG_J.US,D,20170907,000000,73.99,73.99,73.05,73.5,1710,0
+SPG_J.US,D,20170908,000000,73.5,73.76,73.25,73.75,1464,0
+SPG_J.US,D,20170911,000000,74.14,74.14,74.14,74.14,140,0
+SPG_J.US,D,20170912,000000,72.79,72.8363,71.88,72.8363,3130,0
+SPG_J.US,D,20170913,000000,73.18,73.18,72.4,73.0432,1264,0
+SPG_J.US,D,20170914,000000,72,72.35,72,72.3305,669,0
+SPG_J.US,D,20170915,000000,72.92,74,72.91,73.99,1099,0
+SPG_J.US,D,20170918,000000,73,73,72.48,72.82,1994,0
+SPG_J.US,D,20170919,000000,72.75,72.75,72.5,72.5,1100,0
+SPG_J.US,D,20170921,000000,72.5,72.5,72.5,72.5,529,0
+SPG_J.US,D,20170922,000000,73,73.97,73,73.97,1196,0
+SPG_J.US,D,20170925,000000,72.54,73.45,72.5,73.45,2130,0
+SPG_J.US,D,20170926,000000,74,74.75,72.67,74.75,3035,0
+SPG_J.US,D,20170927,000000,74.15,74.85,74.15,74.4,1586,0
+SPG_J.US,D,20170929,000000,75,76.4699,74.17,75.5,3228,0
+SPG_J.US,D,20171002,000000,77.93,77.93,74.75,75.5,1482,0
+SPG_J.US,D,20171003,000000,75.5,75.91,74.75,75.3,2102,0
+SPG_J.US,D,20171004,000000,74.22,74.22,74.22,74.22,197,0
+SPG_J.US,D,20171005,000000,74.64,74.64,74.64,74.64,197,0
+SPG_J.US,D,20171006,000000,74,74.246,74,74.246,300,0
+SPG_J.US,D,20171010,000000,73.02,74.18,72.51,73.01,1485,0
+SPG_J.US,D,20171011,000000,72.5,73.1138,72.5,73.1138,385,0
+SPG_J.US,D,20171012,000000,73,73,73,73,214,0
+SPG_J.US,D,20171013,000000,74.45,74.45,72.75,72.85,1133,0
+SPG_J.US,D,20171016,000000,73.02,73.5544,72.91,73.3,1912,0
+SPG_J.US,D,20171017,000000,73.5,74.095,73.5,73.5,1002,0
+SPG_J.US,D,20171018,000000,72.8,73.84,72.8,73.84,482,0
+SPG_J.US,D,20171019,000000,73.02,73.5,73.02,73.5,514,0
+SPG_J.US,D,20171020,000000,74.0625,74.0625,74.0625,74.0625,134,0
+SPG_J.US,D,20171023,000000,73.89,74.25,73.89,74.1,1686,0
+SPG_J.US,D,20171024,000000,74.74,74.74,73.75,73.8624,900,0
+SPG_J.US,D,20171025,000000,73.83,73.83,73.1746,73.1746,690,0
+SPG_J.US,D,20171026,000000,73.259,73.259,73.259,73.259,100,0
+SPG_J.US,D,20171027,000000,73.27,74.4487,73.23,73.24,1044,0
+SPG_J.US,D,20171030,000000,73.25,73.25,73.25,73.25,100,0
+SPG_J.US,D,20171031,000000,73.13,73.2563,73.1,73.2563,1161,0
+SPG_J.US,D,20171101,000000,73.17,74,73,74,600,0
+SPG_J.US,D,20171103,000000,74,75.305,74,74,856,0
+SPG_J.US,D,20171106,000000,74.5,74.5,74,74.25,1794,0
+SPG_J.US,D,20171107,000000,77.98,77.98,77.4972,77.4972,591,0
+SPG_J.US,D,20171109,000000,73.25,73.25,73,73,378,0
+SPG_J.US,D,20171113,000000,74.25,75,74,74.425,1735,0
+SPG_J.US,D,20171114,000000,74,74,74,74,3421,0
+SPG_J.US,D,20171115,000000,74.5,74.5,74.5,74.5,150,0
+SPG_J.US,D,20171116,000000,73.6296,73.6296,73.6296,73.6296,128,0
+SPG_J.US,D,20171120,000000,73.28,73.28,73.02,73.02,700,0
+SPG_J.US,D,20171121,000000,73.02,74.2334,72.76,74.2334,1301,0
+SPG_J.US,D,20171122,000000,73.507,73.507,73.507,73.507,150,0
+SPG_J.US,D,20171124,000000,73.5,73.5,73.5,73.5,200,0
+SPG_J.US,D,20171127,000000,73.25,73.396,73,73,4147,0
+SPG_J.US,D,20171128,000000,73.25,73.25,73.25,73.25,300,0
+SPG_J.US,D,20171129,000000,73,73,73,73,1600,0
+SPG_J.US,D,20171130,000000,73,74.5,73,74.5,600,0
+SPG_J.US,D,20171201,000000,74.49,74.49,73.88,73.97,830,0
+SPG_J.US,D,20171204,000000,74.7677,74.7677,74.7677,74.7677,226,0
+SPG_J.US,D,20171205,000000,73,74.805,73,73.67,1100,0
+SPG_J.US,D,20171206,000000,73.51,73.6174,73.51,73.6152,3300,0
+SPG_J.US,D,20171207,000000,73.146,73.146,73,73,2800,0
+SPG_J.US,D,20171208,000000,74.03,74.738,74,74,2118,0
+SPG_J.US,D,20171211,000000,74.881,74.881,74.2261,74.2261,920,0
+SPG_J.US,D,20171212,000000,72.9977,75,72.9977,75,240,0
+SPG_J.US,D,20171213,000000,75,75,73.3545,73.3545,391,0
+SPG_J.US,D,20171215,000000,72.03,72.784,72.03,72.303,745,0
+SPG_J.US,D,20171218,000000,72.01,72.6042,72.01,72.1,947,0
+SPG_J.US,D,20171219,000000,72.5,73.6899,72,73.6899,425,0
+SPG_J.US,D,20171220,000000,72.25,72.25,72.25,72.25,128,0
+SPG_J.US,D,20171221,000000,71.73,71.99,71.73,71.99,264,0
+SPG_J.US,D,20171226,000000,71.7,74.7852,71.7,71.8434,830,0
+SPG_J.US,D,20171228,000000,71.7,71.7,71.7,71.7,536,0
+SPG_J.US,D,20171229,000000,72,72,71.51,71.51,776,0
+SPG_J.US,D,20180102,000000,73.22,73.22,73.22,73.22,223,0
+SPG_J.US,D,20180103,000000,71.45,71.45,71.45,71.45,270,0
+SPG_J.US,D,20180104,000000,71.75,71.75,71.75,71.75,360,0
+SPG_J.US,D,20180105,000000,74.7849,74.7849,74.7849,74.7849,115,0
+SPG_J.US,D,20180108,000000,72.7,72.7,71.7938,71.808,1092,0
+SPG_J.US,D,20180109,000000,71.8796,71.8796,71.3,71.4717,876,0
+SPG_J.US,D,20180110,000000,71.3,71.5,71.3,71.4,415,0
+SPG_J.US,D,20180111,000000,70.96,71.4205,70.96,71.2141,851,0
+SPG_J.US,D,20180112,000000,71.8483,71.8483,71.8483,71.8483,100,0
+SPG_J.US,D,20180118,000000,71.8128,71.8128,71.8028,71.8028,201,0
+SPG_J.US,D,20180122,000000,70.87,70.87,70.87,70.87,152,0
+SPG_J.US,D,20180123,000000,71.877,71.877,71.877,71.877,350,0
+SPG_J.US,D,20180125,000000,70.85,71.876,70.85,71.876,279,0
+SPG_J.US,D,20180126,000000,70.48,70.6338,70.2289,70.6338,1626,0
+SPG_J.US,D,20180129,000000,70.507,70.507,70.29,70.29,266,0
+SPG_J.US,D,20180130,000000,70.1,70.1,69.6,69.906,611,0
+SPG_J.US,D,20180131,000000,70.64,70.64,67.9,69.01,2270,0
+SPG_J.US,D,20180201,000000,68.46,69.5345,68.46,69.5345,575,0
+SPG_J.US,D,20180202,000000,69.63,70.65,69.63,70.5424,1463,0
+SPG_J.US,D,20180205,000000,68.14,68.14,68.14,68.14,811,0
+SPG_J.US,D,20180206,000000,69.7459,69.7459,69.7459,69.7459,101,0
+SPG_J.US,D,20180207,000000,68.27,68.27,68.27,68.27,127,0
+SPG_J.US,D,20180208,000000,68.8,68.9376,68.8,68.9001,501,0
+SPG_J.US,D,20180209,000000,70,70,70,70,404,0
+SPG_J.US,D,20180212,000000,70,70,70,70,400,0
+SPG_J.US,D,20180214,000000,71,71,71,71,100,0
+SPG_J.US,D,20180215,000000,71.3654,71.3654,71.3654,71.3654,135,0
+SPG_J.US,D,20180216,000000,69,69,68.2782,68.2782,500,0
+SPG_J.US,D,20180220,000000,68.7055,69.2503,68.7055,69.1999,997,0
+SPG_J.US,D,20180221,000000,68.75,68.75,68.75,68.75,152,0
+SPG_J.US,D,20180222,000000,69.25,69.25,69.25,69.25,1329,0
+SPG_J.US,D,20180223,000000,67.51,67.51,67.5,67.5,541,0
+SPG_J.US,D,20180226,000000,67.95,69.7252,67.95,69.414,400,0
+SPG_J.US,D,20180227,000000,68,68.25,68,68,486,0
+SPG_J.US,D,20180228,000000,69.95,69.98,69.0001,69.0001,1311,0
+SPG_J.US,D,20180302,000000,71.58,72,71.58,71.8166,1121,0
+SPG_J.US,D,20180305,000000,72.7014,72.7014,72.7014,72.7014,590,0
+SPG_J.US,D,20180307,000000,72.69,72.69,69.6,69.6,650,0
+SPG_J.US,D,20180312,000000,72.65,72.8399,70.2501,70.2501,555,0
+SPG_J.US,D,20180313,000000,72.35,72.35,72.35,72.35,200,0
+SPG_J.US,D,20180314,000000,69.6634,69.6634,69.6634,69.6634,471,0
+SPG_J.US,D,20180316,000000,69.7085,69.7085,69.5,69.5,410,0
+SPG_J.US,D,20180319,000000,69.2642,69.2642,69.2642,69.2642,197,0
+SPG_J.US,D,20180320,000000,70,70.42,69.55,69.55,700,0
+SPG_J.US,D,20180321,000000,69.51,69.51,69.51,69.51,226,0
+SPG_J.US,D,20180323,000000,70.56,70.56,69.649,69.65,880,0
+SPG_J.US,D,20180326,000000,69.5,71,68.51,68.51,436,0
+SPG_J.US,D,20180327,000000,68.21,69.89,68.02,69.6791,2645,0
+SPG_J.US,D,20180328,000000,69.55,71.6146,69.55,71.6146,418,0
+SPG_J.US,D,20180402,000000,69.54,72.8809,69.54,69.59,1397,0
+SPG_J.US,D,20180403,000000,71.754,71.754,69.54,69.54,1571,0
+SPG_J.US,D,20180410,000000,69.25,69.25,68.14,68.89,1189,0
+SPG_J.US,D,20180411,000000,68.1,68.2361,68.05,68.05,1010,0
+SPG_J.US,D,20180412,000000,68.48,68.48,68.4,68.4,512,0
+SPG_J.US,D,20180413,000000,68.26,68.26,68.11,68.11,271,0
+SPG_J.US,D,20180416,000000,68.21,68.21,67.9,67.9,1170,0
+SPG_J.US,D,20180418,000000,67.5,67.5,67.36,67.5,1485,0
+SPG_J.US,D,20180419,000000,67.5,67.5,67.5,67.5,375,0
+SPG_J.US,D,20180423,000000,67.55,67.55,67.55,67.55,598,0
+SPG_J.US,D,20180426,000000,68.05,68.05,68.05,68.05,303,0
+SPG_J.US,D,20180430,000000,68.99,68.99,68.1473,68.1473,711,0
+SPG_J.US,D,20180502,000000,67.66,67.66,67.6,67.6,426,0
+SPG_J.US,D,20180503,000000,67.51,68,67.51,67.89,612,0
+SPG_J.US,D,20180504,000000,67.89,68.1999,67.89,68.1999,795,0
+SPG_J.US,D,20180507,000000,67.5,67.7618,67.5,67.5,870,0
+SPG_J.US,D,20180508,000000,68,68.0999,68,68.0947,700,0
+SPG_J.US,D,20180509,000000,68.1,70.3,68.1,69.48,1000,0
+SPG_J.US,D,20180510,000000,69.48,69.4871,68.19,68.8253,1245,0
+SPG_J.US,D,20180511,000000,68.95,68.95,68.95,68.95,517,0
+SPG_J.US,D,20180514,000000,69.3132,69.4,68.341,69.38,1877,0
+SPG_J.US,D,20180515,000000,68.4447,68.4447,68.4447,68.4447,100,0
+SPG_J.US,D,20180516,000000,68.1,69.25,68.1,68.7703,1535,0
+SPG_J.US,D,20180517,000000,68.1,68.6,68.1,68.6,405,0
+SPG_J.US,D,20180518,000000,68.94,68.94,68.94,68.94,250,0
+SPG_J.US,D,20180521,000000,68.8,68.8,68.8,68.8,350,0
+SPG_J.US,D,20180522,000000,69.45,69.45,68.66,68.7973,478,0
+SPG_J.US,D,20180523,000000,69.2442,69.312,68.92,69.312,400,0
+SPG_J.US,D,20180524,000000,69,69.243,69,69.243,440,0
+SPG_J.US,D,20180525,000000,69.45,70,69.45,70,1367,0
+SPG_J.US,D,20180529,000000,70,70,69.05,69.05,600,0
+SPG_J.US,D,20180530,000000,69.02,69.8526,68.65,68.85,3470,0
+SPG_J.US,D,20180531,000000,68.85,68.85,68.85,68.85,225,0
+SPG_J.US,D,20180601,000000,68.6,68.6,68.6,68.6,199,0
+SPG_J.US,D,20180604,000000,67.91,67.91,67.91,67.91,391,0
+SPG_J.US,D,20180605,000000,68.7,68.7,68.1347,68.1621,862,0
+SPG_J.US,D,20180606,000000,67.95,68.25,67.8303,68.25,3855,0
+SPG_J.US,D,20180607,000000,68.45,68.7,68.45,68.7,1265,0
+SPG_J.US,D,20180608,000000,68.5,68.5,68.152,68.35,1180,0
+SPG_J.US,D,20180611,000000,68.85,68.85,67.75,68,1697,0
+SPG_J.US,D,20180612,000000,67.9999,68.68,67.9999,68.68,706,0
+SPG_J.US,D,20180613,000000,68.6,69.001,68.59,69.001,3447,0
+SPG_J.US,D,20180614,000000,67.5,67.95,67.5,67.95,867,0
+SPG_J.US,D,20180618,000000,67.8,67.95,67.201,67.201,908,0
+SPG_J.US,D,20180619,000000,67.44,67.44,66.5025,66.5025,540,0
+SPG_J.US,D,20180620,000000,67.5,67.5,67.5,67.5,473,0
+SPG_J.US,D,20180621,000000,67.131,67.131,67.131,67.131,273,0
+SPG_J.US,D,20180622,000000,67.45,67.5,67.45,67.45,653,0
+SPG_J.US,D,20180625,000000,68.7,70.6073,68.7,70.112,679,0
+SPG_J.US,D,20180626,000000,70.11,70.2097,70.11,70.11,1375,0
+SPG_J.US,D,20180627,000000,72.5,72.5,71.3026,72.0469,422,0
+SPG_J.US,D,20180628,000000,71.6953,71.6953,71.1102,71.1102,638,0
+SPG_J.US,D,20180702,000000,72,72,70.9,70.9,974,0
+SPG_J.US,D,20180703,000000,72.27,72.4,71.8377,72.4,1215,0
+SPG_J.US,D,20180705,000000,71.98,71.98,71.98,71.98,100,0
+SPG_J.US,D,20180709,000000,72.15,72.15,72,72,405,0
+SPG_J.US,D,20180710,000000,70.6008,72.249,70.6008,72.1088,950,0
+SPG_J.US,D,20180712,000000,71.5,71.5,71.0545,71.4136,650,0
+SPG_J.US,D,20180713,000000,71.0697,71.5514,71.0047,71.5033,3450,0
+SPG_J.US,D,20180716,000000,71.0597,71.6446,71.0597,71.6446,1836,0
+SPG_J.US,D,20180717,000000,70.9297,71.7184,70.9297,71.04,1900,0
+SPG_J.US,D,20180718,000000,70.795,70.9835,70.21,70.52,2462,0
+SPG_J.US,D,20180719,000000,70.9731,70.9731,70.57,70.8055,1961,0
+SPG_J.US,D,20180723,000000,71.3574,71.7903,71.0051,71.0051,768,0
+SPG_J.US,D,20180724,000000,70.8,70.83,70.1,70.1,1203,0
+SPG_J.US,D,20180725,000000,70.2797,70.45,70.1,70.45,850,0
+SPG_J.US,D,20180726,000000,70.45,71.232,70.4354,71.232,1217,0
+SPG_J.US,D,20180730,000000,70.8616,70.8616,70.8616,70.8616,252,0
+SPG_J.US,D,20180731,000000,69.8547,70.2562,69.8547,70.2474,735,0
+SPG_J.US,D,20180801,000000,70.41,70.41,70.41,70.41,250,0
+SPG_J.US,D,20180803,000000,70.25,70.95,70.0897,70.0897,1400,0
+SPG_J.US,D,20180806,000000,70.949,70.949,70.949,70.949,100,0
+SPG_J.US,D,20180807,000000,70.3,71.3695,70.3,71.2081,1446,0
+SPG_J.US,D,20180808,000000,70.82,70.9,70.6799,70.85,1665,0
+SPG_J.US,D,20180809,000000,70.4297,70.8365,70.4297,70.6711,823,0
+SPG_J.US,D,20180813,000000,70.67,71.1253,70.67,70.9976,1000,0
+SPG_J.US,D,20180816,000000,71.48,71.48,71.301,71.301,923,0
+SPG_J.US,D,20180817,000000,71.169,71.2328,71.169,71.2328,362,0
+SPG_J.US,D,20180821,000000,71.04,71.04,71.04,71.04,113,0
+SPG_J.US,D,20180822,000000,71.44,71.44,71.44,71.44,119,0
+SPG_J.US,D,20180823,000000,71.45,71.45,71.45,71.45,486,0
+SPG_J.US,D,20180827,000000,71.0995,71.0995,71.0995,71.0995,130,0
+SPG_J.US,D,20180828,000000,71.1,71.1,71.1,71.1,208,0
+SPG_J.US,D,20180830,000000,71.34,71.34,71.34,71.34,656,0
+SPG_J.US,D,20180831,000000,71.3375,71.48,71.3375,71.48,360,0
+SPG_J.US,D,20180904,000000,71,71,71,71,245,0
+SPG_J.US,D,20180905,000000,70.83,70.83,70.83,70.83,150,0
+SPG_J.US,D,20180906,000000,70.97,70.97,70.83,70.86,400,0
+SPG_J.US,D,20180907,000000,70.641,70.6446,66.55,70.58,2769,0
+SPG_J.US,D,20180910,000000,70.99,70.99,70,70.81,754,0
+SPG_J.US,D,20180911,000000,70.8973,70.8973,70.8973,70.8973,243,0
+SPG_J.US,D,20180912,000000,70.5746,70.5746,70.5746,70.5746,501,0
+SPG_J.US,D,20180913,000000,69.56,69.56,69.46,69.499,748,0
+SPG_J.US,D,20180914,000000,70.1784,70.229,70.1784,70.179,753,0
+SPG_J.US,D,20180920,000000,70.8097,70.9499,69.746,70.2184,905,0
+SPG_J.US,D,20180926,000000,71,71,70.2107,70.2107,616,0
+SPG_J.US,D,20180927,000000,70.95,70.95,70.95,70.95,246,0
+SPG_J.US,D,20181001,000000,69.45,69.5982,69.45,69.5982,644,0
+SPG_J.US,D,20181002,000000,69.733,69.8554,69.65,69.8554,719,0
+SPG_J.US,D,20181003,000000,69.6,70.25,69.6,70.25,744,0
+SPG_J.US,D,20181004,000000,69.7672,69.8363,66.5,66.6321,2841,0
+SPG_J.US,D,20181005,000000,67.11,67.7539,66.5,67.7539,1865,0
+SPG_J.US,D,20181008,000000,66.55,68.2,66.55,68.077,416,0
+SPG_J.US,D,20181009,000000,67.75,70.21,67.75,67.79,2029,0
+SPG_J.US,D,20181011,000000,67.58,67.58,66.78,66.78,200,0
+SPG_J.US,D,20181012,000000,70.5,70.5,70,70.1873,869,0
+SPG_J.US,D,20181015,000000,70.2,70.2,69.9794,69.9794,530,0
+SPG_J.US,D,20181017,000000,70,70,69.137,69.9008,1148,0
+SPG_J.US,D,20181018,000000,69.27,69.27,68.5359,68.5359,330,0
+SPG_J.US,D,20181019,000000,68.29,70.17,68.29,69.9694,940,0
+SPG_J.US,D,20181022,000000,70.1999,70.1999,69.8936,69.8936,407,0
+SPG_J.US,D,20181023,000000,69.2576,69.2576,68.9548,68.9548,316,0
+SPG_J.US,D,20181024,000000,70,70,69,69,400,0
+SPG_J.US,D,20181025,000000,68.7501,68.9999,68.7501,68.97,670,0
+SPG_J.US,D,20181026,000000,69.1519,69.1519,69.1519,69.1519,150,0
+SPG_J.US,D,20181029,000000,70.2,70.2,68.75,69.3399,392,0
+SPG_J.US,D,20181030,000000,69.1541,69.1541,69.1541,69.1541,145,0
+SPG_J.US,D,20181102,000000,70,70.8065,70,70.8065,500,0
+SPG_J.US,D,20181112,000000,69.5643,69.5643,69.2571,69.2571,200,0
+SPG_J.US,D,20181113,000000,68.8,69,68.8,69,620,0
+SPG_J.US,D,20181114,000000,69,69,69,69,375,0
+SPG_J.US,D,20181119,000000,69.1299,69.1299,69.1299,69.1299,500,0
+SPG_J.US,D,20181120,000000,68.8,68.905,68.8,68.905,200,0
+SPG_J.US,D,20181123,000000,68.8,68.8,68.8,68.8,150,0
+SPG_J.US,D,20181126,000000,71,71,70.9999,70.9999,472,0
+SPG_J.US,D,20181128,000000,71.49,71.75,69.85,69.85,1898,0
+SPG_J.US,D,20181130,000000,69.85,71.75,69.85,71.75,436,0
+SPG_J.US,D,20181206,000000,69.04,70.5266,69.04,70.5266,455,0
+SPG_J.US,D,20181207,000000,71.75,71.75,71.75,71.75,100,0
+SPG_J.US,D,20181210,000000,71.75,71.75,69.2291,69.2291,700,0
+SPG_J.US,D,20181211,000000,69.01,69.01,69.01,69.01,126,0
+SPG_J.US,D,20181212,000000,69.9224,69.9224,69.12,69.4648,768,0
+SPG_J.US,D,20181213,000000,70.3862,70.4525,70.3862,70.4525,266,0
+SPG_J.US,D,20181214,000000,68.19,68.7,68.19,68.7,373,0
+SPG_J.US,D,20181217,000000,67.84,67.9717,67.75,67.9717,718,0
+SPG_J.US,D,20181219,000000,67,68.1072,66.53,67.88,4114,0
+SPG_J.US,D,20181221,000000,67.25,68.9551,66.944,68.9551,1790,0
+SPG_J.US,D,20181224,000000,68.77,68.77,68.77,68.77,309,0
+SPG_J.US,D,20181227,000000,68.75,68.75,68.3221,68.3221,711,0
+SPG_J.US,D,20181228,000000,68.7,68.7,68.7,68.7,967,0
+SPG_J.US,D,20181231,000000,68.7,68.7,68.7,68.7,166,0
+SPG_J.US,D,20190102,000000,68.7,68.7,68.7,68.7,214,0
+SPG_J.US,D,20190104,000000,69.6,70.5,69.6,70,1095,0
+SPG_J.US,D,20190107,000000,70.5,70.5,70.5,70.5,285,0
+SPG_J.US,D,20190108,000000,70.5,70.5,70.4656,70.4656,450,0
+SPG_J.US,D,20190110,000000,69.3344,69.3344,69.3344,69.3344,267,0
+SPG_J.US,D,20190111,000000,68.44,70.2167,68.44,70.2167,2474,0
+SPG_J.US,D,20190114,000000,69.5,69.99,69.5,69.99,300,0
+SPG_J.US,D,20190115,000000,67.2,70.25,67.2,70.25,1000,0
+SPG_J.US,D,20190117,000000,69.31,69.31,69.31,69.31,230,0
+SPG_J.US,D,20190122,000000,69.4,70.0066,69.4,70.0066,494,0
+SPG_J.US,D,20190124,000000,70.5,70.5,69.261,70.5,514,0
+SPG_J.US,D,20190131,000000,70,70.24,70,70.2115,300,0
+SPG_J.US,D,20190201,000000,70.1437,70.1437,70.1437,70.1437,304,0
+SPG_J.US,D,20190204,000000,70.177,70.177,70.177,70.177,264,0
+SPG_J.US,D,20190205,000000,69.545,70.44,68.65,70.147,2194,0
+SPG_J.US,D,20190206,000000,68.8572,70.4999,68.8572,70.4999,791,0
+SPG_J.US,D,20190207,000000,70.5,70.5,69.8601,70.2392,1163,0
+SPG_J.US,D,20190208,000000,70.3366,70.3366,70.3366,70.3366,100,0
+SPG_J.US,D,20190212,000000,70.2744,70.2744,70.1051,70.1051,571,0
+SPG_J.US,D,20190214,000000,70.5,70.5,70.5,70.5,157,0
+SPG_J.US,D,20190215,000000,70.2014,70.2014,70.2014,70.2014,100,0
+SPG_J.US,D,20190222,000000,70.5,70.89,70.5,70.89,725,0
+SPG_J.US,D,20190225,000000,71.3117,71.3117,71.3117,71.3117,122,0
+SPG_J.US,D,20190226,000000,71.25,71.25,71.1653,71.1875,1377,0
+SPG_J.US,D,20190227,000000,71.0402,71.25,71.0401,71.0401,672,0
+SPG_J.US,D,20190301,000000,70.441,70.7235,70.441,70.7235,1820,0
+SPG_J.US,D,20190307,000000,70.5,70.5,70.5,70.5,140,0
+SPG_J.US,D,20190308,000000,70.6,70.6,70.5904,70.5904,237,0
+SPG_J.US,D,20190311,000000,70.6383,70.6383,70.6383,70.6383,200,0
+SPG_J.US,D,20190312,000000,70.3256,70.3256,70.3256,70.3256,303,0
+SPG_J.US,D,20190314,000000,69.9901,69.9901,69.9901,69.9901,135,0
+SPG_J.US,D,20190315,000000,70.2996,70.2996,69.9183,69.9183,230,0
+SPG_J.US,D,20190318,000000,69.45,70.727,69.45,70.727,1193,0
+SPG_J.US,D,20190321,000000,69.751,69.8,69.751,69.8,460,0
+SPG_J.US,D,20190325,000000,70.7235,70.7235,70.7235,70.7235,370,0
+SPG_J.US,D,20190326,000000,70.75,70.75,70.75,70.75,100,0
+SPG_J.US,D,20190327,000000,70.85,70.88,70.4,70.4,1380,0
+SPG_J.US,D,20190401,000000,71.01,71.14,71.01,71.14,349,0
+SPG_J.US,D,20190402,000000,69.75,70.08,69.44,69.5,2843,0
+SPG_J.US,D,20190403,000000,69.44,69.5,69.44,69.5,1079,0
+SPG_J.US,D,20190404,000000,70.16,70.16,70,70,300,0
+SPG_J.US,D,20190408,000000,70.1,70.1,70.1,70.1,118,0
+SPG_J.US,D,20190409,000000,70.68,70.68,70.68,70.68,922,0
+SPG_J.US,D,20190410,000000,70.77,70.77,70.77,70.77,219,0
+SPG_J.US,D,20190411,000000,70.6817,70.75,70.6817,70.75,541,0
+SPG_J.US,D,20190412,000000,70.32,70.6715,70.31,70.6615,507,0
+SPG_J.US,D,20190415,000000,69.85,69.85,69.85,69.85,370,0
+SPG_J.US,D,20190416,000000,71.3119,71.3119,70.7898,71,702,0
+SPG_J.US,D,20190417,000000,71.45,71.45,71.45,71.45,335,0
+SPG_J.US,D,20190418,000000,71.45,71.5,71,71.1958,976,0
+SPG_J.US,D,20190424,000000,71.4685,71.4685,71.4685,71.4685,306,0
+SPG_J.US,D,20190426,000000,71.55,71.55,71.45,71.45,372,0
+SPG_J.US,D,20190429,000000,71.1772,71.1772,70.07,70.1442,1759,0
+SPG_J.US,D,20190430,000000,71.08,71.08,70.2465,70.2465,349,0
+SPG_J.US,D,20190501,000000,70.5929,70.5929,70.5929,70.5929,145,0
+SPG_J.US,D,20190503,000000,71.08,71.08,70.4401,70.8525,1975,0
+SPG_J.US,D,20190506,000000,70.8989,71.25,70.5007,70.8927,727,0
+SPG_J.US,D,20190507,000000,70.3391,70.8499,70.3391,70.8308,973,0
+SPG_J.US,D,20190508,000000,70.3601,70.7537,70.1,70.1,932,0
+SPG_J.US,D,20190509,000000,69.9692,70.6101,69.9692,70.6101,400,0
+SPG_J.US,D,20190510,000000,71.25,71.25,69.6827,70.3666,1962,0
+SPG_J.US,D,20190513,000000,70.48,70.7844,70.151,70.7844,783,0
+SPG_J.US,D,20190514,000000,70,70.5,70,70.3279,1400,0
+SPG_J.US,D,20190515,000000,71,71,71,71,160,0
+SPG_J.US,D,20190516,000000,70.49,70.551,70.142,70.4787,600,0
+SPG_J.US,D,20190517,000000,70.2,70.8741,70.2,70.8409,760,0
+SPG_J.US,D,20190521,000000,70.06,71,69.7834,70,2664,0
+SPG_J.US,D,20190522,000000,70.1,70.7265,70.1,70.7265,560,0
+SPG_J.US,D,20190523,000000,69.99,70,69.639,69.639,2292,0
+SPG_J.US,D,20190524,000000,69.98,71.24,69.7133,71.24,1898,0
+SPG_J.US,D,20190528,000000,70.51,70.7855,70.0101,70.0101,1179,0
+SPG_J.US,D,20190529,000000,70,71.24,70,70.95,1196,0
+SPG_J.US,D,20190530,000000,71.18,71.18,70.0783,70.0783,1137,0
+SPG_J.US,D,20190531,000000,70.25,70.25,70.25,70.25,398,0
+SPG_J.US,D,20190603,000000,70,70.18,70,70.18,253,0
+SPG_J.US,D,20190604,000000,71.04,71.04,70.21,70.25,1417,0
+SPG_J.US,D,20190605,000000,70.25,70.25,70.25,70.25,105,0
+SPG_J.US,D,20190607,000000,70.3429,70.3429,69.8755,70.12,1225,0
+SPG_J.US,D,20190610,000000,70.59,70.59,70.4165,70.526,401,0
+SPG_J.US,D,20190611,000000,70.25,70.8149,70.25,70.25,720,0
+SPG_J.US,D,20190612,000000,70.25,70.25,70.05,70.05,882,0
+SPG_J.US,D,20190613,000000,69.96,69.96,69.96,69.96,241,0
+SPG_J.US,D,20190614,000000,69.78,69.78,69.78,69.78,205,0
+SPG_J.US,D,20190617,000000,69.4058,69.69,69.4058,69.68,1011,0
+SPG_J.US,D,20190618,000000,69.57,69.57,69.57,69.57,178,0
+SPG_J.US,D,20190619,000000,69.11,69.11,68.6703,68.9999,615,0
+SPG_J.US,D,20190620,000000,68.8896,69.2401,68.8896,69.0828,625,0
+SPG_J.US,D,20190621,000000,68.9614,69.189,68.7499,68.7499,930,0
+SPG_J.US,D,20190624,000000,68.4196,69.2945,68.4196,69.2945,775,0
+SPG_J.US,D,20190625,000000,68.5203,69.4996,68.5203,69.4986,1400,0
+SPG_J.US,D,20190626,000000,69.4,69.4,69.4,69.4,150,0
+SPG_J.US,D,20190627,000000,68.62,69.001,68.62,69.001,510,0
+SPG_J.US,D,20190628,000000,68.89,69,68.89,69,380,0
+SPG_J.US,D,20190702,000000,69.47,69.47,68.69,68.803,2881,0
+SPG_J.US,D,20190703,000000,69.48,69.48,69.48,69.48,100,0
+SPG_J.US,D,20190705,000000,68.65,69.0735,68.65,69.0735,1020,0
+SPG_J.US,D,20190708,000000,69.1135,69.2097,68.77,68.77,506,0
+SPG_J.US,D,20190709,000000,69.25,69.3624,69.25,69.3624,750,0
+SPG_J.US,D,20190710,000000,68.81,68.81,68.8,68.8001,711,0
+SPG_J.US,D,20190711,000000,68.96,69.0005,68.95,68.96,580,0
+SPG_J.US,D,20190715,000000,69.49,69.49,68.75,69.1,1242,0
+SPG_J.US,D,20190716,000000,69.15,69.15,69.15,69.15,244,0
+SPG_J.US,D,20190717,000000,69.4779,69.4779,69.4779,69.4779,299,0
+SPG_J.US,D,20190722,000000,69.4694,69.4694,69.4694,69.4694,112,0
+SPG_J.US,D,20190723,000000,69.1288,69.72,68.8687,69.3778,2303,0
+SPG_J.US,D,20190724,000000,69.74,69.74,69.6134,69.6135,827,0
+SPG_J.US,D,20190725,000000,69.75,69.75,69.317,69.317,712,0
+SPG_J.US,D,20190726,000000,70.25,70.25,70.25,70.25,153,0
+SPG_J.US,D,20190729,000000,68.95,68.95,68.95,68.95,378,0
+SPG_J.US,D,20190730,000000,69.3372,70.1118,69.3372,70.1118,890,0
+SPG_J.US,D,20190801,000000,69.7641,70.09,69.4134,69.484,1225,0
+SPG_J.US,D,20190802,000000,69.4801,70.11,69.4801,70.11,480,0
+SPG_J.US,D,20190805,000000,70.11,70.11,69.2321,69.8621,1101,0
+SPG_J.US,D,20190806,000000,70.051,70.216,70.051,70.216,819,0
+SPG_J.US,D,20190807,000000,69.5,70.21,69.5,70.21,542,0
+SPG_J.US,D,20190808,000000,70.25,70.25,70.25,70.25,238,0
+SPG_J.US,D,20190809,000000,71.99,71.99,71.6409,71.6409,543,0
+SPG_J.US,D,20190812,000000,69.12,71.33,69.06,70.5721,1508,0
+SPG_J.US,D,20190813,000000,72.57,72.57,70,70,773,0
+SPG_J.US,D,20190814,000000,70.25,70.25,70.25,70.25,242,0
+SPG_J.US,D,20190815,000000,70.4307,71.6223,70.27,70.8937,1243,0
+SPG_J.US,D,20190816,000000,71,71.2243,70.98,71.2243,1215,0
+SPG_J.US,D,20190819,000000,71.25,71.7722,71.2475,71.7722,732,0
+SPG_J.US,D,20190820,000000,71.32,71.32,70.95,70.95,3504,0
+SPG_J.US,D,20190821,000000,72.351,72.351,71.2269,71.2269,1140,0
+SPG_J.US,D,20190822,000000,72.01,72.01,71.25,71.2501,556,0
+SPG_J.US,D,20190823,000000,72.49,72.4999,72.2612,72.4999,1788,0
+SPG_J.US,D,20190826,000000,72.5,72.5482,72.5,72.5482,578,0
+SPG_J.US,D,20190827,000000,72.96,73.25,72.96,73.25,665,0
+SPG_J.US,D,20190828,000000,71.28,72.65,71.28,71.76,1424,0
+SPG_J.US,D,20190829,000000,71.5964,75.4,71.32,71.674,2842,0
+SPG_J.US,D,20190830,000000,72.251,72.251,71.75,72.25,718,0
+SPG_J.US,D,20190903,000000,73.75,73.75,73.3462,73.3462,420,0
+SPG_J.US,D,20190904,000000,73.7963,74.196,73.7963,74.196,1686,0
+SPG_J.US,D,20190905,000000,73.8501,74.25,73.8501,74.2048,1596,0
+SPG_J.US,D,20190906,000000,74.25,74.25,74.2089,74.2499,675,0
+SPG_J.US,D,20190909,000000,74.25,74.7197,74.2223,74.46,2107,0
+SPG_J.US,D,20190910,000000,75.4,75.9232,75.2119,75.9232,878,0
+SPG_J.US,D,20190911,000000,75.49,75.49,74.9778,74.9778,649,0
+SPG_J.US,D,20190912,000000,75.4949,75.4949,75.4949,75.4949,235,0
+SPG_J.US,D,20190913,000000,74.5136,74.5136,74.5136,74.5136,100,0
+SPG_J.US,D,20190916,000000,74.5,74.5,73.8,74.3038,1108,0
+SPG_J.US,D,20190917,000000,73.5309,73.5309,73.5309,73.5309,100,0
+SPG_J.US,D,20190919,000000,73.9998,74,73.69,73.69,1167,0
+SPG_J.US,D,20190920,000000,73.0022,73.3788,73.0022,73.3788,571,0
+SPG_J.US,D,20190923,000000,73.638,73.638,72.885,73,1331,0
+SPG_J.US,D,20190924,000000,73.88,73.88,73.7276,73.7276,858,0
+SPG_J.US,D,20190925,000000,73.46,73.46,71.1523,71.55,864,0
+SPG_J.US,D,20190926,000000,71.83,72.9426,71.83,72.9426,597,0
+SPG_J.US,D,20190930,000000,72,72.2,71.6759,72.2,1010,0
+SPG_J.US,D,20191001,000000,72.8,72.8,72.8,72.8,389,0
+SPG_J.US,D,20191002,000000,73.2009,73.2009,72.826,73.037,850,0
+SPG_J.US,D,20191003,000000,72.9,72.9,70.2802,72,1160,0
+SPG_J.US,D,20191004,000000,70.32,71.32,70.32,70.93,1144,0
+SPG_J.US,D,20191007,000000,70.65,70.66,69.4176,69.95,1723,0
+SPG_J.US,D,20191008,000000,69.21,69.21,67.1716,68.64,1875,0
+SPG_J.US,D,20191009,000000,68.64,68.6757,68.02,68.3,1442,0
+SPG_J.US,D,20191010,000000,68.2,71.45,68.0258,69.4,1522,0
+SPG_J.US,D,20191015,000000,70.1485,70.1485,70.1485,70.1485,232,0
+SPG_J.US,D,20191016,000000,70.8,71.38,70.8,71.38,1263,0
+SPG_J.US,D,20191017,000000,71.5,71.5,70.55,70.55,2321,0
+SPG_J.US,D,20191018,000000,70.76,71.1138,70.75,70.75,1410,0
+SPG_J.US,D,20191021,000000,72.4,72.4,71.8,71.8,240,0
+SPG_J.US,D,20191022,000000,72.5,72.5,72.0433,72.0433,687,0
+SPG_J.US,D,20191023,000000,71.6254,72.4,71.3191,71.3191,1211,0
+SPG_J.US,D,20191024,000000,72.1339,72.1339,69.53,70,1200,0
+SPG_J.US,D,20191025,000000,71,71,71,71,373,0
+SPG_J.US,D,20191028,000000,70.5388,70.9932,70.04,70.3578,2567,0
+SPG_J.US,D,20191030,000000,72.18,72.18,69.7947,69.821,2616,0
+SPG_J.US,D,20191031,000000,70,70,69.45,69.45,4898,0
+SPG_J.US,D,20191101,000000,69.2996,69.5,69,69.5,1010,0
+SPG_J.US,D,20191104,000000,69.5,69.5,68.97,69,2788,0
+SPG_J.US,D,20191105,000000,69.6265,70.345,69.5,70.345,630,0
+SPG_J.US,D,20191106,000000,70.5,71.48,70.0888,70.0888,1062,0
+SPG_J.US,D,20191107,000000,69.55,69.6869,69.55,69.6869,301,0
+SPG_J.US,D,20191108,000000,70.79,71.45,70.5,71,1959,0
+SPG_J.US,D,20191111,000000,70.3988,71.01,70.3988,71.01,800,0
+SPG_J.US,D,20191112,000000,71.2951,71.2951,71.2951,71.2951,290,0
+SPG_J.US,D,20191113,000000,71,71.0839,69.8991,71.0839,1541,0
+SPG_J.US,D,20191114,000000,71.01,71.09,70.7912,71.09,600,0
+SPG_J.US,D,20191115,000000,71.45,71.45,70.92,70.92,2600,0
+SPG_J.US,D,20191118,000000,71,71.45,70.06,70.06,1205,0
+SPG_J.US,D,20191125,000000,70.8,70.8,70.8,70.8,167,0
+SPG_J.US,D,20191126,000000,71.1033,71.1033,71.1033,71.1033,161,0
+SPG_J.US,D,20191127,000000,70.8312,71.45,70.8312,71.45,250,0
+SPG_J.US,D,20191129,000000,70.8001,70.8001,70.8,70.8,584,0
+SPG_J.US,D,20191202,000000,70.8,71,70,70,2365,0
+SPG_J.US,D,20191203,000000,70,70.25,70,70.25,625,0
+SPG_J.US,D,20191204,000000,70.32,71.2,70.32,71.2,667,0
+SPG_J.US,D,20191205,000000,70.21,70.4648,70,70.44,2415,0
+SPG_J.US,D,20191206,000000,71.3299,71.3299,70.39,70.52,1200,0
+SPG_J.US,D,20191209,000000,70.52,71.3188,70.52,70.94,1237,0
+SPG_J.US,D,20191212,000000,71.271,72.14,71.27,71.9912,1849,0
+SPG_J.US,D,20191213,000000,72.36,73,72.1,73,1183,0
+SPG_J.US,D,20191216,000000,72.36,72.36,72.0027,72.0027,409,0
+SPG_J.US,D,20191217,000000,72.0001,72.0001,72,72.0001,301,0
+SPG_J.US,D,20191218,000000,70.21,73.2794,70.21,73.2794,1566,0
+SPG_J.US,D,20191219,000000,73.43,73.43,72.144,73.33,959,0
+SPG_J.US,D,20191220,000000,72.73,73.602,72.73,73.602,1085,0
+SPG_J.US,D,20191223,000000,72.41,72.41,72.41,72.41,100,0
+SPG_J.US,D,20191224,000000,72.08,72.8435,72.08,72.8435,240,0
+SPG_J.US,D,20191226,000000,72.84,72.84,72.84,72.84,206,0
+SPG_J.US,D,20191227,000000,73,73,72.5,72.5,285,0
+SPG_J.US,D,20191230,000000,72.5,72.5,72.2425,72.2425,324,0
+SPG_J.US,D,20191231,000000,72.02,72.5,72.02,72.4,715,0
+SPG_J.US,D,20200102,000000,72,72.42,72,72.0686,1105,0
+SPG_J.US,D,20200103,000000,72.07,72.3152,72.07,72.3152,466,0
+SPG_J.US,D,20200107,000000,72.4668,72.4668,72.4668,72.4668,230,0
+SPG_J.US,D,20200109,000000,72.5,72.51,72.5,72.51,505,0
+SPG_J.US,D,20200110,000000,74.51,74.51,74.0723,74.115,1225,0
+SPG_J.US,D,20200113,000000,74.5,74.5,74.43,74.48,745,0
+SPG_J.US,D,20200114,000000,74.49,75,74.49,74.78,710,0
+SPG_J.US,D,20200115,000000,74.7,74.7,74.7,74.7,122,0
+SPG_J.US,D,20200116,000000,76.7,76.7,74.04,76.653,1150,0
+SPG_J.US,D,20200117,000000,75.2125,75.2427,75.2125,75.2427,200,0
+SPG_J.US,D,20200121,000000,74.98,75,74.98,75,411,0
+SPG_J.US,D,20200122,000000,75.355,76.6,75.355,76.6,1141,0
+SPG_J.US,D,20200123,000000,75.72,75.72,75.72,75.72,149,0
+SPG_J.US,D,20200124,000000,76.2382,76.6,76.2052,76.6,1584,0
+SPG_J.US,D,20200127,000000,76,76.8355,75.75,76,4364,0
+SPG_J.US,D,20200128,000000,76,76.125,75.51,75.51,8064,0
+SPG_J.US,D,20200129,000000,75.82,75.9313,75.82,75.82,1587,0
+SPG_J.US,D,20200130,000000,77.7,77.7,74.2,74.5591,1438,0
+SPG_J.US,D,20200131,000000,75,75,75,75,550,0
+SPG_J.US,D,20200203,000000,74.97,75,74.97,75,400,0
+SPG_J.US,D,20200204,000000,76.5,76.5,76.5,76.5,205,0
+SPG_J.US,D,20200205,000000,76.98,77.2567,76.98,77.074,447,0
+SPG_J.US,D,20200206,000000,75.189,76.226,75.189,76.226,367,0
+SPG_J.US,D,20200207,000000,72.2827,75.151,72.2827,73.18,614,0
+SPG_J.US,D,20200210,000000,76.91,76.91,75,75,442,0
+SPG_J.US,D,20200211,000000,76.464,76.464,76.464,76.464,241,0
+SPG_J.US,D,20200212,000000,75.37,75.37,74.98,74.98,1248,0
+SPG_J.US,D,20200213,000000,76.89,76.89,74.5,75,882,0
+SPG_J.US,D,20200214,000000,74.31,74.5412,74.2951,74.5412,1006,0
+SPG_J.US,D,20200218,000000,75.1,75.1,73.32,73.35,830,0
+SPG_J.US,D,20200219,000000,73.34,73.35,73.26,73.26,1640,0
+SPG_J.US,D,20200220,000000,72.48,72.5,72,72,1919,0
+SPG_J.US,D,20200221,000000,72.91,72.91,70.78,70.78,1246,0
+SPG_J.US,D,20200225,000000,74.2886,74.2886,71,71,1930,0
+SPG_J.US,D,20200226,000000,73.26,74.28,73.26,74.28,613,0
+SPG_J.US,D,20200228,000000,74,74,71.0001,71.0001,473,0
+SPG_J.US,D,20200302,000000,71,74.3042,71,71.92,765,0
+SPG_J.US,D,20200303,000000,73.92,73.92,72,72,1446,0
+SPG_J.US,D,20200304,000000,71.5,72,71.5,72,600,0
+SPG_J.US,D,20200305,000000,71.05,71.1,71.05,71.1,409,0
+SPG_J.US,D,20200306,000000,75.6013,75.6013,75.6013,75.6013,230,0
+SPG_J.US,D,20200309,000000,73.61,73.61,70.5001,71.5656,3437,0
+SPG_J.US,D,20200310,000000,71.43,71.43,71.43,71.43,111,0
+SPG_J.US,D,20200311,000000,70.5,70.5,70.5,70.5,694,0
+SPG_J.US,D,20200312,000000,68.02,68.34,66.95,67.26,1973,0
+SPG_J.US,D,20200313,000000,66.54,66.8286,64.17,66,2512,0
+SPG_J.US,D,20200316,000000,64.68,65,64,64.25,1991,0
+SPG_J.US,D,20200317,000000,61.01,63.38,59.18,60.83,4933,0
+SPG_J.US,D,20200318,000000,59.01,60,45.5,49.9101,9968,0
+SPG_J.US,D,20200319,000000,50,55.6184,49.63,55.6184,4998,0
+SPG_J.US,D,20200320,000000,56.01,58.99,56,58.09,2968,0
+SPG_J.US,D,20200323,000000,56.09,56.09,53.18,55,2535,0
+SPG_J.US,D,20200324,000000,53.22,58.79,53.22,58.78,1876,0
+SPG_J.US,D,20200325,000000,57.02,57.99,56.25,57.65,3022,0
+SPG_J.US,D,20200326,000000,58.99,58.99,56.975,58.094,1936,0
+SPG_J.US,D,20200327,000000,57.75,58.06,56.5674,58.06,3512,0
+SPG_J.US,D,20200330,000000,56.75,57.2842,56.05,56.05,3568,0
+SPG_J.US,D,20200331,000000,56,57.95,55.69,56,3751,0
+SPG_J.US,D,20200401,000000,56,57.73,56,57.73,768,0
+SPG_J.US,D,20200402,000000,55.81,58.94,53.9343,56.842,2803,0
+SPG_J.US,D,20200403,000000,56.83,56.83,56.81,56.81,379,0
+SPG_J.US,D,20200406,000000,56.82,58,56,56.1,2505,0
+SPG_J.US,D,20200407,000000,56.64,61,56.64,60,2642,0
+SPG_J.US,D,20200408,000000,57.15,60.9858,57.15,60.9858,2374,0
+SPG_J.US,D,20200409,000000,61,61,58.25,58.28,963,0
+SPG_J.US,D,20200413,000000,63.37,63.37,60.28,60.28,455,0
+SPG_J.US,D,20200414,000000,60.65,62.24,60.3329,60.3329,3908,0
+SPG_J.US,D,20200415,000000,61,61.52,60.7,61.02,1086,0
+SPG_J.US,D,20200416,000000,60.02,61.9,59.11,60.77,6614,0
+SPG_J.US,D,20200417,000000,62.13,62.13,60.01,61.47,2038,0
+SPG_J.US,D,20200420,000000,60.25,61.3734,60.25,61.2,681,0
+SPG_J.US,D,20200421,000000,60.6,60.6,60.6,60.6,144,0
+SPG_J.US,D,20200422,000000,61.6,61.6,60.2,60.2,525,0
+SPG_J.US,D,20200424,000000,59.1,59.26,56.65,56.9333,3151,0
+SPG_J.US,D,20200428,000000,59.13,61.4191,59.13,60.5,3186,0
+SPG_J.US,D,20200429,000000,62.4349,62.6858,61.309,61.309,3238,0
+SPG_J.US,D,20200430,000000,61.01,61.3,61.01,61.3,559,0
+SPG_J.US,D,20200501,000000,61.9998,64.77,61.6948,64.4649,2041,0
+SPG_J.US,D,20200504,000000,61.29,62.1909,61.29,62.1909,620,0
+SPG_J.US,D,20200505,000000,62,62,61.5,61.5,535,0
+SPG_J.US,D,20200506,000000,61.55,61.55,61.55,61.55,436,0
+SPG_J.US,D,20200507,000000,57.51,64.34,57.51,63.02,3592,0
+SPG_J.US,D,20200508,000000,63.66,63.67,63.66,63.67,520,0
+SPG_J.US,D,20200511,000000,60.27,60.5308,60.25,60.4376,2631,0
+SPG_J.US,D,20200512,000000,60.44,62.2,60.44,61.71,2122,0
+SPG_J.US,D,20200513,000000,63.12,63.12,59.8553,59.8553,1640,0
+SPG_J.US,D,20200514,000000,59,62.2,58,62.2,1318,0
+SPG_J.US,D,20200515,000000,61,61,61,61,300,0
+SPG_J.US,D,20200518,000000,60.11,62.5772,60.11,60.76,990,0
+SPG_J.US,D,20200519,000000,63.48,63.48,63.48,63.48,231,0
+SPG_J.US,D,20200520,000000,63.5,63.5,60.52,62.5,1400,0
+SPG_J.US,D,20200521,000000,61.8705,63.5,61.1137,63.5,5617,0
+SPG_J.US,D,20200522,000000,63.5,63.5,61.8001,61.8001,455,0
+SPG_J.US,D,20200526,000000,61.901,62.5702,61.901,62.5702,1087,0
+SPG_J.US,D,20200527,000000,62.99,63.38,62.99,63.38,3358,0
+SPG_J.US,D,20200528,000000,64,64.5,63.25,63.9672,2386,0
+SPG_J.US,D,20200529,000000,62.31,64.5,62,64.5,743,0
+SPG_J.US,D,20200601,000000,62.96,63.01,62.96,62.97,1094,0
+SPG_J.US,D,20200602,000000,63.97,63.97,62.0101,63.1563,447,0
+SPG_J.US,D,20200603,000000,63.79,63.9115,63.55,63.55,1723,0
+SPG_J.US,D,20200604,000000,65.11,68.21,64.46,65.7959,2139,0
+SPG_J.US,D,20200605,000000,66.12,67.41,64.75,67,4654,0
+SPG_J.US,D,20200608,000000,66.73,66.845,65.75,66.625,1003,0
+SPG_J.US,D,20200609,000000,66,66,64.5,64.5,1684,0
+SPG_J.US,D,20200610,000000,64.5,66.1599,63.08,64.39,1276,0
+SPG_J.US,D,20200611,000000,64.38,65.5,61.95,65.5,898,0
+SPG_J.US,D,20200612,000000,68,68,64.72,65.6764,2061,0
+SPG_J.US,D,20200615,000000,64.26,64.26,62.4505,62.4505,835,0
+SPG_J.US,D,20200616,000000,62.3308,63,62.3308,63,648,0
+SPG_J.US,D,20200617,000000,62.53,62.53,62.53,62.53,238,0
+SPG_J.US,D,20200618,000000,62,62,61.265,62,1524,0
+SPG_J.US,D,20200619,000000,61.06,61.54,61.06,61.245,1680,0
+SPG_J.US,D,20200622,000000,62.3869,62.3869,61.87,61.978,1316,0
+SPG_J.US,D,20200623,000000,62.03,62.225,60.75,60.75,5127,0
+SPG_J.US,D,20200624,000000,60.7,60.7,57.1,57.1,1920,0
+SPG_J.US,D,20200625,000000,58.03,59.14,58.03,58.495,3714,0
+SPG_J.US,D,20200626,000000,58.95,59.162,58.1,59.162,703,0
+SPG_J.US,D,20200629,000000,59.62,59.62,58.75,59.35,1557,0
+SPG_J.US,D,20200630,000000,59.31,60.702,58.789,60.4,6708,0
+SPG_J.US,D,20200701,000000,60.07,60.6224,60.07,60.45,1292,0
+SPG_J.US,D,20200702,000000,60.98,60.98,59.995,60.95,740,0
+SPG_J.US,D,20200706,000000,60.95,60.95,58.66,59.375,2793,0
+SPG_J.US,D,20200707,000000,60,61,60,60.99,736,0
+SPG_J.US,D,20200708,000000,60.99,60.99,58.51,58.75,3542,0
+SPG_J.US,D,20200709,000000,58.9,59,58.88,58.88,861,0
+SPG_J.US,D,20200710,000000,59.345,60.51,59.345,60.3397,4960,0
+SPG_J.US,D,20200713,000000,60.34,60.4,60.1,60.1,2005,0
+SPG_J.US,D,20200714,000000,60.45,60.695,60.45,60.5,1556,0
+SPG_J.US,D,20200715,000000,60.55,60.8804,60.55,60.8559,985,0
+SPG_J.US,D,20200716,000000,60.29,60.5,60.29,60.5,440,0
+SPG_J.US,D,20200717,000000,60.46,60.9899,60.46,60.9899,1205,0
+SPG_J.US,D,20200720,000000,60.99,60.99,60.36,60.36,414,0
+SPG_J.US,D,20200721,000000,60.3,60.3,60.3,60.3,666,0
+SPG_J.US,D,20200722,000000,60.51,60.9799,60.3,60.9799,547,0
+SPG_J.US,D,20200723,000000,60.36,60.8539,60.3,60.3,2258,0
+SPG_J.US,D,20200724,000000,60.04,60.9587,60,60.75,1257,0
+SPG_J.US,D,20200727,000000,60.76,63.5,60.72,63.5,3428,0
+SPG_J.US,D,20200728,000000,62.99,65.7801,60.6,63.54,9212,0
+SPG_J.US,D,20200729,000000,63.06,63.06,61.2,62.5,3847,0
+SPG_J.US,D,20200731,000000,63.86,63.86,61.01,61.505,1501,0
+SPG_J.US,D,20200803,000000,61.625,63,61.625,62.5,3631,0
+SPG_J.US,D,20200804,000000,62.48,63.4751,61.5,61.5,1627,0
+SPG_J.US,D,20200805,000000,62.25,63.37,62.25,63.1934,616,0
+SPG_J.US,D,20200806,000000,62.35,62.35,62.35,62.35,260,0
+SPG_J.US,D,20200807,000000,62.8576,62.8576,62.415,62.415,337,0
+SPG_J.US,D,20200810,000000,63.43,63.43,63,63.2163,2970,0
+SPG_J.US,D,20200811,000000,65,65.98,64.7172,65.98,4175,0
+SPG_J.US,D,20200812,000000,68.5,68.5,65.34,65.34,489,0
+SPG_J.US,D,20200813,000000,65.1309,65.1309,62.67,62.67,1434,0
+SPG_J.US,D,20200814,000000,63.99,68.5,63.5357,68.5,3530,0
+SPG_J.US,D,20200817,000000,67.74,67.74,67,67,2423,0
+SPG_J.US,D,20200818,000000,66,66,65.4,65.5537,3843,0
+SPG_J.US,D,20200819,000000,65.5,65.845,65.1344,65.1344,5556,0
+SPG_J.US,D,20200820,000000,62.9515,68.07,62.9515,67.7,3315,0
+SPG_J.US,D,20200821,000000,67.8,68.07,65.61,67.87,1893,0
+SPG_J.US,D,20200824,000000,68.07,68.5,68.0307,68.35,933,0
+SPG_J.US,D,20200825,000000,68.5,68.5,67.86,68.375,888,0
+SPG_J.US,D,20200826,000000,68.5,69,68.5,69,613,0
+SPG_J.US,D,20200827,000000,68.95,69.4,68.375,69.4,2314,0
+SPG_J.US,D,20200828,000000,68.99,69.85,68.99,69.85,1279,0
+SPG_J.US,D,20200831,000000,69.65,69.6501,68.95,68.9501,1897,0
+SPG_J.US,D,20200901,000000,67.8,68.139,67.8,68.139,657,0
+SPG_J.US,D,20200902,000000,67,69.56,67,69.56,1301,0
+SPG_J.US,D,20200904,000000,69.44,69.4899,68.6,68.6,615,0
+SPG_J.US,D,20200908,000000,69.25,69.25,69,69,1351,0
+SPG_J.US,D,20200909,000000,68.5,68.65,68.5,68.65,783,0
+SPG_J.US,D,20200910,000000,68.5,68.81,67,68.455,1118,0
+SPG_J.US,D,20200914,000000,68.5,69.22,68.5,69,816,0
+SPG_J.US,D,20200915,000000,69.25,69.35,69.25,69.35,1303,0
+SPG_J.US,D,20200917,000000,69.37,69.37,69.37,69.37,182,0
+SPG_J.US,D,20200918,000000,69.49,69.49,69.49,69.49,517,0
+SPG_J.US,D,20200921,000000,69.66,69.66,68.17,68.51,1816,0
+SPG_J.US,D,20200922,000000,68.235,68.235,66.5,66.5,954,0
+SPG_J.US,D,20200923,000000,68.96,68.96,67.5686,67.5686,1417,0
+SPG_J.US,D,20200924,000000,67.66,68.5573,67.55,68.06,1810,0
+SPG_J.US,D,20200925,000000,68,68,68,68,116,0
+SPG_J.US,D,20200928,000000,68.48,68.48,68.48,68.48,155,0
+SPG_J.US,D,20200929,000000,67.26,67.29,67.26,67.29,451,0
+SPG_J.US,D,20200930,000000,67.12,67.5,66.6,67.5,1134,0
+SPG_J.US,D,20201001,000000,68.2265,68.2265,68.011,68.011,630,0
+SPG_J.US,D,20201002,000000,67.98,67.98,67.98,67.98,382,0
+SPG_J.US,D,20201005,000000,67.65,68.2493,66.9,67.72,1649,0
+SPG_J.US,D,20201006,000000,67.01,67.01,66.59,67,594,0
+SPG_J.US,D,20201008,000000,67.575,67.575,67.3,67.3,489,0
+SPG_J.US,D,20201009,000000,67.6,67.6,67.6,67.6,100,0
+SPG_J.US,D,20201012,000000,68.02,68.02,68.02,68.02,322,0
+SPG_J.US,D,20201013,000000,67.1,67.1,66.8,66.95,1581,0
+SPG_J.US,D,20201014,000000,66.6,66.6,66.4,66.4,364,0
+SPG_J.US,D,20201016,000000,65.3001,65.35,62.63,63.925,2317,0
+SPG_J.US,D,20201019,000000,63.015,63.55,62.7119,63.55,1506,0
+SPG_J.US,D,20201020,000000,64.675,65.95,64.1,65.95,670,0
+SPG_J.US,D,20201021,000000,63.4022,65.5,63.4022,65.5,529,0
+SPG_J.US,D,20201022,000000,64.86,64.86,64.86,64.86,105,0
+SPG_J.US,D,20201023,000000,65.1,65.1,65.1,65.1,624,0
+SPG_J.US,D,20201026,000000,65.1,65.6,64.8753,64.8753,1057,0
+SPG_J.US,D,20201027,000000,65.5899,65.5899,64.8172,65.5899,1401,0
+SPG_J.US,D,20201028,000000,63.4,63.9,63.4,63.9,537,0
+SPG_J.US,D,20201029,000000,63.88,63.88,62.53,62.53,1091,0
+SPG_J.US,D,20201030,000000,63.4,63.5,63.4,63.4999,984,0
+SPG_J.US,D,20201104,000000,62.54,63.85,62.54,63.85,737,0
+SPG_J.US,D,20201106,000000,65.5999,65.5999,65.5999,65.5999,1452,0
+SPG_J.US,D,20201109,000000,66.66,69,66.0001,67.23,1932,0
+SPG_J.US,D,20201110,000000,68.0894,69.9405,68.0894,69.9405,1447,0
+SPG_J.US,D,20201111,000000,67.612,67.612,67.612,67.612,311,0
+SPG_J.US,D,20201112,000000,67.83,67.83,67.83,67.83,401,0
+SPG_J.US,D,20201113,000000,66.21,67.83,66.21,67.5,917,0
+SPG_J.US,D,20201116,000000,68.31,69.9499,68.31,68.67,1991,0
+SPG_J.US,D,20201117,000000,68.52,68.52,68.52,68.52,292,0
+SPG_J.US,D,20201118,000000,67.831,67.831,67.25,67.3016,872,0
+SPG_J.US,D,20201119,000000,69.8228,70,69.7982,70,2304,0
+SPG_J.US,D,20201120,000000,69.5,69.55,69.4,69.4,1001,0
+SPG_J.US,D,20201123,000000,70.01,73.8,70,71.99,4929,0
+SPG_J.US,D,20201124,000000,72.88,73.47,70.3271,72.1701,4288,0
+SPG_J.US,D,20201125,000000,70.21,71.4028,70.21,71.39,1604,0
+SPG_J.US,D,20201127,000000,71.1,71.1,70.68,70.68,486,0
+SPG_J.US,D,20201130,000000,70.1063,71.4,70.1063,71.4,706,0
+SPG_J.US,D,20201201,000000,71.34,72.1734,71.23,72.1734,509,0
+SPG_J.US,D,20201203,000000,68.77,71.6812,68.77,71.6812,753,0
+SPG_J.US,D,20201204,000000,71,72.149,71,72.149,1056,0
+SPG_J.US,D,20201207,000000,71.7,71.7,69.2,69.2,318,0
+SPG_J.US,D,20201208,000000,69.5027,69.6533,69.15,69.6533,761,0
+SPG_J.US,D,20201209,000000,70.26,71,70.25,71,713,0
+SPG_J.US,D,20201210,000000,70.72,72.25,70.72,72.125,1310,0
+SPG_J.US,D,20201211,000000,72.5,72.55,72.01,72.46,1500,0
+SPG_J.US,D,20201214,000000,72.093,72.45,72.093,72.45,200,0
+SPG_J.US,D,20201215,000000,72.85,73.499,70.06,70.31,3634,0
+SPG_J.US,D,20201216,000000,69.83,70.3487,69.83,70.3487,2296,0
+SPG_J.US,D,20201217,000000,70.44,70.4499,70.145,70.145,699,0
+SPG_J.US,D,20201218,000000,69.25,69.76,69.25,69.76,654,0
+SPG_J.US,D,20201221,000000,70.45,70.45,70.45,70.45,497,0
+SPG_J.US,D,20201222,000000,70.45,70.45,70.38,70.45,513,0
+SPG_J.US,D,20201223,000000,70.2,70.44,69.985,69.985,1030,0
+SPG_J.US,D,20201224,000000,70.291,70.291,70.291,70.291,100,0
+SPG_J.US,D,20201228,000000,70.45,72,70.25,70.75,1518,0
+SPG_J.US,D,20201229,000000,72,72,71.89,71.9,758,0
+SPG_J.US,D,20201230,000000,71.95,72,71.95,72,723,0
+SPG_J.US,D,20201231,000000,70.77,71.7331,70.5,70.55,1813,0
+SPG_J.US,D,20210104,000000,70.55,70.55,68.95,69,3315,0
+SPG_J.US,D,20210106,000000,69.16,69.17,69.16,69.17,697,0
+SPG_J.US,D,20210108,000000,70,70,70,70,359,0
+SPG_J.US,D,20210111,000000,69.21,69.21,69.21,69.21,223,0
+SPG_J.US,D,20210113,000000,70.03,70.03,69.547,70.0299,612,0
+SPG_J.US,D,20210114,000000,70,70,68.08,69.4,1649,0
+SPG_J.US,D,20210115,000000,69.4,69.4,69.4,69.4,461,0
+SPG_J.US,D,20210119,000000,68.8221,68.8221,68.8221,68.8221,281,0
+SPG_J.US,D,20210120,000000,70.2256,70.25,70.2256,70.25,853,0
+SPG_J.US,D,20210122,000000,70.75,70.75,68.25,68.25,975,0
+SPG_J.US,D,20210125,000000,69.9205,69.9205,69.9205,69.9205,646,0
+SPG_J.US,D,20210126,000000,70.0499,70.0499,68.9,68.9,1029,0
+SPG_J.US,D,20210127,000000,68.25,69,68.25,69,594,0
+SPG_J.US,D,20210128,000000,69.99,69.99,69.99,69.99,170,0
+SPG_J.US,D,20210129,000000,69.96,69.96,69.96,69.96,291,0
+SPG_J.US,D,20210201,000000,69.84,69.84,68.84,68.84,343,0
+SPG_J.US,D,20210202,000000,68.8001,69.99,68.8001,69.99,334,0
+SPG_J.US,D,20210203,000000,69.01,69.01,68,68,935,0
+SPG_J.US,D,20210205,000000,68.11,68.11,68.11,68.11,363,0
+SPG_J.US,D,20210208,000000,68.98,69.9576,64.64,66.92,3402,0
+SPG_J.US,D,20210209,000000,67.5,67.5,67.5,67.5,1466,0
+SPG_J.US,D,20210210,000000,67.11,67.11,66.2218,66.2218,2256,0
+SPG_J.US,D,20210211,000000,67.99,69.48,67.99,69.48,2481,0
+SPG_J.US,D,20210212,000000,69.27,69.3,67.64,69.16,2039,0
+SPG_J.US,D,20210216,000000,70.33,70.33,66.52,67.13,3059,0
+SPG_J.US,D,20210217,000000,67.51,67.6,67.5,67.55,1257,0
+SPG_J.US,D,20210218,000000,67.55,68,67.5,68,1503,0
+SPG_J.US,D,20210219,000000,68,68,68,68,150,0
+SPG_J.US,D,20210222,000000,68.76,68.98,68.6587,68.98,1223,0
+SPG_J.US,D,20210224,000000,68.96,68.96,68.625,68.625,532,0
+SPG_J.US,D,20210225,000000,68,69,68,68.6598,903,0
+SPG_J.US,D,20210226,000000,69,70.19,65.29,67.5,7092,0
+SPG_J.US,D,20210301,000000,68.84,68.84,68.84,68.84,672,0
+SPG_J.US,D,20210303,000000,68,68,68,68,1104,0
+SPG_J.US,D,20210304,000000,67.9899,67.99,67.98,67.98,818,0
+SPG_J.US,D,20210305,000000,67.5,68.287,66.429,68.287,2738,0
+SPG_J.US,D,20210308,000000,67.98,67.98,67.98,67.98,150,0
+SPG_J.US,D,20210309,000000,68.145,68.9799,68.145,68.9799,381,0
+SPG_J.US,D,20210310,000000,68.5,68.5,68.5,68.5,747,0
+SPG_J.US,D,20210311,000000,67.72,71.4,67.72,71.4,1421,0
+SPG_J.US,D,20210312,000000,69.35,69.74,69.35,69.74,527,0
+SPG_J.US,D,20210315,000000,69.94,70.85,69.94,70.565,2073,0
+SPG_J.US,D,20210316,000000,70.32,70.32,69.45,69.45,1026,0
+SPG_J.US,D,20210317,000000,70,70.7,69.2,69.2,822,0
+SPG_J.US,D,20210318,000000,69.95,70,68.8,70,452,0
+SPG_J.US,D,20210319,000000,69.95,69.95,69.55,69.55,365,0
+SPG_J.US,D,20210322,000000,69.58,69.58,69.125,69.5,1325,0
+SPG_J.US,D,20210323,000000,69.4,69.4365,69.4,69.4365,495,0
+SPG_J.US,D,20210324,000000,68.35,68.35,68.2122,68.2122,751,0
+SPG_J.US,D,20210325,000000,68.25,68.27,68.25,68.27,410,0
+SPG_J.US,D,20210326,000000,69,70,69,69.8999,1739,0
+SPG_J.US,D,20210329,000000,69.9,69.9,67.79,67.79,2031,0
+SPG_J.US,D,20210330,000000,67.79,69.9,67.79,69.45,766,0
+SPG_J.US,D,20210331,000000,69.34,69.34,69.34,69.34,391,0
+SPG_J.US,D,20210401,000000,69,69,69,69,215,0
+SPG_J.US,D,20210405,000000,69.8,69.8,69,69,596,0
+SPG_J.US,D,20210406,000000,68.1,68.52,68.1,68.52,429,0
+SPG_J.US,D,20210407,000000,67.8,67.8,67.8,67.8,166,0
+SPG_J.US,D,20210408,000000,67.8001,67.8001,67.8001,67.8001,134,0
+SPG_J.US,D,20210409,000000,69,69.44,68.5,69,1702,0
+SPG_J.US,D,20210412,000000,68.89,68.9,68.45,68.4672,2648,0
+SPG_J.US,D,20210413,000000,68.7267,68.7267,68.01,68.01,461,0
+SPG_J.US,D,20210414,000000,68.367,69,68.367,69,567,0
+SPG_J.US,D,20210415,000000,68.417,68.417,68.417,68.417,311,0
+SPG_J.US,D,20210416,000000,69.39,69.39,69.0419,69.0419,970,0
+SPG_J.US,D,20210420,000000,69.21,69.21,69.21,69.21,247,0
+SPG_J.US,D,20210421,000000,69.59,69.8229,69.01,69.01,1188,0
+SPG_J.US,D,20210422,000000,69.5082,69.5082,69.5082,69.5082,202,0
+SPG_J.US,D,20210423,000000,70,70,69,69.1909,1727,0
+SPG_J.US,D,20210426,000000,69.25,70,69.25,70,1188,0
+SPG_J.US,D,20210427,000000,69.03,69.9999,69,69.7829,1185,0
+SPG_J.US,D,20210428,000000,70,70.75,69.97,69.97,1292,0
+SPG_J.US,D,20210429,000000,69.95,70,69.7771,69.8271,1053,0
+SPG_J.US,D,20210430,000000,70.1723,70.7336,70.1723,70.7336,622,0
+SPG_J.US,D,20210503,000000,70.74,70.74,69.87,69.87,447,0
+SPG_J.US,D,20210504,000000,69.01,69.01,69.01,69.01,516,0
+SPG_J.US,D,20210505,000000,70.02,70.74,70.02,70.74,545,0
+SPG_J.US,D,20210506,000000,69.75,69.8,69.65,69.65,1033,0
+SPG_J.US,D,20210507,000000,69.32,69.32,69.32,69.32,300,0
+SPG_J.US,D,20210510,000000,70.09,70.09,70.09,70.09,340,0
+SPG_J.US,D,20210511,000000,70.75,70.75,69.347,69.675,771,0
+SPG_J.US,D,20210512,000000,69.25,70.115,69.25,69.555,1705,0
+SPG_J.US,D,20210513,000000,69,69,69,69,580,0
+SPG_J.US,D,20210514,000000,69.5,69.98,67.7,69.98,1507,0
+SPG_J.US,D,20210517,000000,69.23,70.7186,68.5,69.52,1286,0
+SPG_J.US,D,20210518,000000,69,69.9567,69,69.75,964,0
+SPG_J.US,D,20210519,000000,69.75,69.75,69.36,69.36,379,0
+SPG_J.US,D,20210520,000000,69.02,70,69.02,69.225,1269,0
+SPG_J.US,D,20210521,000000,69.85,70.45,69.55,69.6,6136,0
+SPG_J.US,D,20210524,000000,69.31,70,69.31,70,769,0
+SPG_J.US,D,20210525,000000,69.73,70.2,69.45,70,2259,0
+SPG_J.US,D,20210526,000000,70,70.92,70,70.43,1148,0
+SPG_J.US,D,20210527,000000,69.98,70.45,69.98,70.45,437,0
+SPG_J.US,D,20210528,000000,70.02,70.02,70.02,70.02,237,0
+SPG_J.US,D,20210601,000000,70.07,71.4,70.07,71,6602,0
+SPG_J.US,D,20210602,000000,70.23,71.0001,70.23,70.7782,967,0
+SPG_J.US,D,20210603,000000,70.52,71.4,70.52,70.61,4996,0
+SPG_J.US,D,20210604,000000,70.87,71.4,70.87,71.19,1331,0
+SPG_J.US,D,20210607,000000,70.91,71.5,70.86,71.13,718,0
+SPG_J.US,D,20210608,000000,71.1,71.17,70.41,70.67,3178,0
+SPG_J.US,D,20210609,000000,70.99,71.5,70.99,71.5,435,0
+SPG_J.US,D,20210610,000000,71.66,71.66,70.85,70.98,662,0
+SPG_J.US,D,20210611,000000,71.49,71.5,70,70,1544,0
+SPG_J.US,D,20210614,000000,70.36,71.66,70.36,71.22,1128,0
+SPG_J.US,D,20210615,000000,70.83,70.83,70.83,70.83,162,0
+SPG_J.US,D,20210616,000000,70.53,71.07,70.2138,70.84,3515,0
+SPG_J.US,D,20210617,000000,70.09,70.09,70,70,683,0
+SPG_J.US,D,20210618,000000,71.07,71.07,70.06,70.06,407,0
+SPG_J.US,D,20210621,000000,70.2891,70.61,69.5,70.05,2671,0
+SPG_J.US,D,20210622,000000,70.44,70.5,69.65,69.8,1298,0
+SPG_J.US,D,20210623,000000,70.55,70.55,69.9,70.4999,3113,0
+SPG_J.US,D,20210624,000000,69.71,70.5,69.71,70.1,2425,0
+SPG_J.US,D,20210625,000000,70.55,70.675,69.55,70,2440,0
+SPG_J.US,D,20210628,000000,71.1,71.1,69.6857,70.3,1661,0
+SPG_J.US,D,20210629,000000,71.3,71.3,70.08,70.3,3591,0
+SPG_J.US,D,20210630,000000,70.3295,70.52,69.5,69.825,3131,0
+SPG_J.US,D,20210701,000000,71.07,71.07,69.86,70.3,6104,0
+SPG_J.US,D,20210702,000000,70.94,71,69.625,69.7,2013,0
+SPG_J.US,D,20210706,000000,69.8,71.4639,69.8,71.4639,1591,0
+SPG_J.US,D,20210707,000000,70.81,71.4953,70.15,71.325,2426,0
+SPG_J.US,D,20210708,000000,70.5,71.325,70.5,71.07,430,0
+SPG_J.US,D,20210709,000000,71.57,73.75,71.5,71.5,3243,0
+SPG_J.US,D,20210712,000000,71.17,72.21,71.17,72.21,1229,0
+SPG_J.US,D,20210713,000000,72.1,72.1,72,72.0986,836,0
+SPG_J.US,D,20210714,000000,72.1,72.21,72.1,72.2099,644,0
+SPG_J.US,D,20210715,000000,72.4,72.4,72.4,72.4,274,0
+SPG_J.US,D,20210716,000000,72.75,74.4,72.3828,72.735,5109,0
+SPG_J.US,D,20210719,000000,72,72.74,71.65,71.65,2487,0
+SPG_J.US,D,20210720,000000,72.15,74.55,72,74.24,4983,0
+SPG_J.US,D,20210721,000000,74.44,74.44,72.44,73.4,4479,0
+SPG_J.US,D,20210722,000000,73.98,74.3195,72.73,72.73,513,0
+SPG_J.US,D,20210723,000000,74.68,74.68,72.15,73.25,2424,0
+SPG_J.US,D,20210726,000000,72.37,73.25,72.37,72.96,1115,0
+SPG_J.US,D,20210727,000000,72.97,72.97,72.1,72.85,1316,0
+SPG_J.US,D,20210728,000000,75.25,75.25,72.4,72.89,1362,0
+SPG_J.US,D,20210730,000000,72.84,72.84,72.2584,72.2584,311,0
+SPG_J.US,D,20210802,000000,72.43,72.43,72.43,72.43,267,0
+SPG_J.US,D,20210803,000000,72.42,72.42,72.42,72.42,563,0
+SPG_J.US,D,20210804,000000,72.93,73.3201,72.5,72.5,746,0
+SPG_J.US,D,20210805,000000,72,72.7,72,72.5,3739,0
+SPG_J.US,D,20210806,000000,72.26,74.5,72.26,73.35,3526,0
+SPG_J.US,D,20210809,000000,73.35,76.1,72.36,73.32,3825,0
+SPG_J.US,D,20210810,000000,72.455,74.06,72.455,72.71,2458,0
+SPG_J.US,D,20210811,000000,72.71,73.8,72.7099,73.45,2995,0
+SPG_J.US,D,20210813,000000,74.75,74.75,72.91,73.02,3321,0
+SPG_J.US,D,20210816,000000,73.02,73.9983,73.02,73.9983,306,0
+SPG_J.US,D,20210817,000000,73.8,73.8,73.8,73.8,676,0
+SPG_J.US,D,20210818,000000,73.75,73.75,72.3194,73.09,2375,0
+SPG_J.US,D,20210819,000000,72.3,73.7,71.9641,73.44,3026,0
+SPG_J.US,D,20210820,000000,73.23,74.45,73.23,73.6,3018,0
+SPG_J.US,D,20210823,000000,73.6,73.96,72.1101,73.96,1350,0
+SPG_J.US,D,20210824,000000,73.45,73.45,72.75,72.75,498,0
+SPG_J.US,D,20210825,000000,73.26,74.08,73,73.35,720,0
+SPG_J.US,D,20210826,000000,73.39,73.39,72.5607,73.0251,388,0
+SPG_J.US,D,20210830,000000,73.2099,73.2099,73.2099,73.2099,210,0
+SPG_J.US,D,20210901,000000,72.4,72.8,72.21,72.21,582,0
+SPG_J.US,D,20210902,000000,72.41,72.41,72.41,72.41,133,0
+SPG_J.US,D,20210907,000000,72.21,72.21,72.21,72.21,162,0
+SPG_J.US,D,20210913,000000,72.06,72.85,72.06,72.3339,859,0
+SPG_J.US,D,20210914,000000,72.55,72.55,72.15,72.15,699,0
+SPG_J.US,D,20210915,000000,72.1955,72.1955,72.1955,72.1955,312,0
+SPG_J.US,D,20210916,000000,72.68,74.8217,72.19,74.8217,1113,0
+SPG_J.US,D,20210917,000000,75,75,73.23,73.5,2444,0
+SPG_J.US,D,20210920,000000,72.54,72.54,72.31,72.31,532,0
+SPG_J.US,D,20210921,000000,71.56,71.56,70.3,70.3,927,0
+SPG_J.US,D,20210922,000000,69.9,71.39,69.9,71.39,1067,0
+SPG_J.US,D,20210923,000000,72.11,73.77,71,73.45,1434,0
+SPG_J.US,D,20210924,000000,73.78,73.78,73.5,73.5674,586,0
+SPG_J.US,D,20210927,000000,73.8,73.8,73,73,361,0
+SPG_J.US,D,20210928,000000,73,73,72,72,1273,0
+SPG_J.US,D,20211004,000000,71.28,71.28,71.28,71.28,134,0
+SPG_J.US,D,20211005,000000,71.19,71.6,71.19,71.4247,706,0
+SPG_J.US,D,20211008,000000,71.8,71.8,71.8,71.8,176,0
+SPG_J.US,D,20211011,000000,70.115,70.47,69.42,70.25,2158,0
+SPG_J.US,D,20211012,000000,70.13,70.93,70.13,70.75,3466,0
+SPG_J.US,D,20211013,000000,70.75,72.72,70.19,71.6949,4245,0
+SPG_J.US,D,20211014,000000,71.69,72.43,70.8,70.8,3391,0
+SPG_J.US,D,20211015,000000,71.15,71.42,71.13,71.13,549,0
+SPG_J.US,D,20211018,000000,72,72,71.47,71.47,727,0
+SPG_J.US,D,20211019,000000,71.97,71.97,71.47,71.47,489,0
+SPG_J.US,D,20211020,000000,70.37,71.45,70.26,70.45,1741,0
+SPG_J.US,D,20211021,000000,70.6763,71.31,70.5,71,710,0
+SPG_J.US,D,20211022,000000,70.38,70.5,70.02,70.02,900,0
+SPG_J.US,D,20211025,000000,70.01,70.11,69.98,69.98,1114,0
+SPG_J.US,D,20211026,000000,69.72,71.95,68.7,71.95,2629,0
+SPG_J.US,D,20211027,000000,70.255,70.255,70,70,353,0
+SPG_J.US,D,20211028,000000,70.29,70.29,70,70,361,0
+SPG_J.US,D,20211029,000000,70,70.5,70,70.5,584,0
+SPG_J.US,D,20211101,000000,71.12,71.12,71.12,71.12,328,0
+SPG_J.US,D,20211102,000000,71.13,71.5573,71.13,71.5573,735,0
+SPG_J.US,D,20211103,000000,71.33,71.33,71.33,71.33,551,0
+SPG_J.US,D,20211104,000000,71,71.45,71,71.14,2148,0
+SPG_J.US,D,20211105,000000,71.63,71.68,71.63,71.68,615,0
+SPG_J.US,D,20211108,000000,72.5,72.5,72.5,72.5,441,0
+SPG_J.US,D,20211109,000000,72.245,72.34,71.38,71.57,3158,0
+SPG_J.US,D,20211110,000000,70.98,71.85,70.55,71.6,1040,0
+SPG_J.US,D,20211111,000000,72.46,72.46,70.7,71.8,2640,0
+SPG_J.US,D,20211112,000000,71,74.52,71,73.5,2366,0
+SPG_J.US,D,20211115,000000,75.73,76.07,73,73,1230,0
+SPG_J.US,D,20211117,000000,73.81,73.81,73,73,662,0
+SPG_J.US,D,20211118,000000,74.89,74.95,74.5,74.5,1204,0
+SPG_J.US,D,20211119,000000,72.88,73.99,72.88,73.99,1048,0
+SPG_J.US,D,20211122,000000,72.92,74.145,72.92,73.675,1106,0
+SPG_J.US,D,20211123,000000,73.05,73.75,72.53,72.683,2757,0
+SPG_J.US,D,20211124,000000,72.6,74.34,72.6,74.34,1045,0
+SPG_J.US,D,20211126,000000,74.78,74.8,73.06,73.06,1000,0
+SPG_J.US,D,20211130,000000,71.59,73.0586,71.59,73.0586,2103,0
+SPG_J.US,D,20211201,000000,71.57,71.62,71.57,71.61,918,0
+SPG_J.US,D,20211202,000000,70.02,70.6,70.02,70.35,2328,0
+SPG_J.US,D,20211203,000000,70.93,70.93,70.86,70.86,670,0
+SPG_J.US,D,20211206,000000,70.085,70.085,70.085,70.085,248,0
+SPG_J.US,D,20211207,000000,69.99,69.99,69.99,69.99,316,0
+SPG_J.US,D,20211208,000000,70.96,70.96,70.96,70.96,273,0
+SPG_J.US,D,20211209,000000,69.5,69.5,68.7001,69.2315,3550,0
+SPG_J.US,D,20211210,000000,69.12,70.78,69.12,70.78,1561,0
+SPG_J.US,D,20211213,000000,69.99,72.01,69.7,70.785,2830,0
+SPG_J.US,D,20211214,000000,71.93,71.93,70.575,70.575,643,0
+SPG_J.US,D,20211215,000000,71.36,71.36,70.95,71,657,0
+SPG_J.US,D,20211216,000000,70.03,71,69.99,71,2381,0
+SPG_J.US,D,20211220,000000,70.02,70.0201,64.5,69,4756,0
+SPG_J.US,D,20211221,000000,68.5,69.55,68.01,68.1,3760,0
+SPG_J.US,D,20211222,000000,67.87,68.6,67.5,68.5,1250,0
+SPG_J.US,D,20211223,000000,68.03,68.8058,68.03,68.665,1524,0
+SPG_J.US,D,20211227,000000,69.22,70.2,68.2,70.2,2612,0
+SPG_J.US,D,20211228,000000,69.72,70.395,69.02,69.02,2182,0
+SPG_J.US,D,20211229,000000,69.8,69.8,69.8,69.8,158,0
+SPG_J.US,D,20211231,000000,69.04,69.7512,69.01,69.01,850,0
+SPG_J.US,D,20220103,000000,69,69.5732,69,69.5732,506,0
+SPG_J.US,D,20220104,000000,69.59,70.48,68.78,69.43,2263,0
+SPG_J.US,D,20220105,000000,69.89,69.89,69.89,69.89,128,0
+SPG_J.US,D,20220107,000000,69,69,68.8068,68.8068,496,0
+SPG_J.US,D,20220110,000000,69.5,70.14,69.5,70.14,664,0
+SPG_J.US,D,20220111,000000,69.9,70,69.3,69.31,1135,0
+SPG_J.US,D,20220113,000000,69.92,70.0429,69.76,70.0429,600,0
+SPG_J.US,D,20220118,000000,69.35,69.35,69.35,69.35,593,0
+SPG_J.US,D,20220119,000000,69.35,69.35,69.35,69.35,108,0
+SPG_J.US,D,20220120,000000,69.7294,69.7294,69.7294,69.7294,628,0
+SPG_J.US,D,20220121,000000,69.3501,69.3501,69.35,69.35,347,0
+SPG_J.US,D,20220124,000000,68.7024,68.7024,68.7024,68.7024,472,0
+SPG_J.US,D,20220125,000000,68.7,70.0999,68.7,69.219,1564,0
+SPG_J.US,D,20220126,000000,69.27,69.6571,69.238,69.6571,439,0
+SPG_J.US,D,20220128,000000,69.06,69.96,68.48,69.415,941,0
+SPG_J.US,D,20220131,000000,69.03,69.03,68.9984,68.9984,560,0
+SPG_J.US,D,20220201,000000,69,69,69,69,938,0
+SPG_J.US,D,20220202,000000,68.5,68.5,68.33,68.33,345,0
+SPG_J.US,D,20220203,000000,68.2,68.21,68.2,68.21,481,0
+SPG_J.US,D,20220204,000000,68.7887,68.7887,68.7887,68.7887,408,0
+SPG_J.US,D,20220208,000000,68.6,68.6,68.6,68.6,137,0
+SPG_J.US,D,20220209,000000,69.46,69.46,68.74,68.91,2131,0
+SPG_J.US,D,20220210,000000,68.22,68.8743,68.22,68.8743,600,0
+SPG_J.US,D,20220211,000000,69.55,70.18,69.151,70.18,1014,0
+SPG_J.US,D,20220214,000000,68.69,69.71,68.69,68.9,755,0
+SPG_J.US,D,20220215,000000,68.75,68.75,68.75,68.75,134,0
+SPG_J.US,D,20220216,000000,69.55,69.55,69.55,69.55,243,0
+SPG_J.US,D,20220217,000000,70.16,70.16,70.16,70.16,797,0
+SPG_J.US,D,20220218,000000,70.27,70.28,69.32,70.16,1514,0
+SPG_J.US,D,20220222,000000,68.99,70.3,68.99,70.16,2121,0
+SPG_J.US,D,20220223,000000,69.53,69.53,68.78,69.37,1155,0
+SPG_J.US,D,20220224,000000,68.488,68.488,68.488,68.488,130,0
+SPG_J.US,D,20220225,000000,69.6687,69.6687,68.5,68.73,2232,0
+SPG_J.US,D,20220228,000000,69.9776,69.9776,68.11,68.87,1385,0
+SPG_J.US,D,20220301,000000,69.05,69.05,69.05,69.05,238,0
+SPG_J.US,D,20220303,000000,69.05,69.36,68.62,68.87,1806,0
+SPG_J.US,D,20220308,000000,68.1,68.1001,68.1,68.1001,800,0
+SPG_J.US,D,20220309,000000,68.14,68.15,68.12,68.12,580,0
+SPG_J.US,D,20220310,000000,68.25,68.8,67.15,67.75,1701,0
+SPG_J.US,D,20220311,000000,68.27,68.27,67.64,68.065,759,0
+SPG_J.US,D,20220314,000000,67.75,68.44,67.75,68.32,3764,0
+SPG_J.US,D,20220315,000000,68.61,71.3,68.45,69.7,5848,0
+SPG_J.US,D,20220316,000000,69.08,70,69.02,69.9999,1819,0
+SPG_J.US,D,20220317,000000,69.37,69.37,69.0201,69.0201,668,0
+SPG_J.US,D,20220318,000000,69.02,69.2,68.81,68.81,2261,0
+SPG_J.US,D,20220321,000000,68.15,69.29,68.15,68.15,615,0
+SPG_J.US,D,20220323,000000,67.54,68.2639,67.54,67.54,855,0
+SPG_J.US,D,20220324,000000,68.87,68.87,67.89,67.89,1719,0
+SPG_J.US,D,20220325,000000,67.74,68.14,67.74,68,904,0
+SPG_J.US,D,20220328,000000,68.11,68.11,68,68,1994,0
+SPG_J.US,D,20220329,000000,68.76,68.89,67.53,68.01,3440,0
+SPG_J.US,D,20220331,000000,68,68,67.89,67.99,595,0
+SPG_J.US,D,20220401,000000,68,68,67.7939,67.7939,377,0
+SPG_J.US,D,20220404,000000,67.77,68.38,67.77,68.35,361,0
+SPG_J.US,D,20220405,000000,68.59,68.59,68.59,68.59,611,0
+SPG_J.US,D,20220406,000000,68.59,68.8,68.32,68.8,1381,0
+SPG_J.US,D,20220407,000000,69.95,69.95,69.221,69.95,1021,0
+SPG_J.US,D,20220408,000000,70.92,71.0383,70.92,71,1253,0
+SPG_J.US,D,20220411,000000,71.5,71.5,71,71.48,663,0
+SPG_J.US,D,20220412,000000,71.5,71.5,71.5,71.5,787,0
+SPG_J.US,D,20220413,000000,70.5,71,70.5,70.9034,1375,0
+SPG_J.US,D,20220414,000000,70.13,70.55,70.13,70.55,410,0
+SPG_J.US,D,20220418,000000,70.99,71.18,70.99,71.18,200,0
+SPG_J.US,D,20220419,000000,69.72,70.61,69.72,70.61,304,0
+SPG_J.US,D,20220420,000000,70.33,71.23,70.33,71.05,2143,0
+SPG_J.US,D,20220421,000000,71.21,71.21,70.06,70.06,536,0
+SPG_J.US,D,20220425,000000,71.2,71.2,70.35,70.5265,649,0
+SPG_J.US,D,20220427,000000,70.3453,70.6,70.0001,70.01,1642,0
+SPG_J.US,D,20220428,000000,71.15,71.15,70.81,71.14,1795,0
+SPG_J.US,D,20220502,000000,70.11,70.41,70,70.13,1073,0
+SPG_J.US,D,20220503,000000,69.64,69.8482,69.49,69.49,1336,0
+SPG_J.US,D,20220504,000000,69,69.89,69,69.89,423,0
+SPG_J.US,D,20220509,000000,70,70.2,66.14,68.18,6381,0
+SPG_J.US,D,20220510,000000,68,69.04,67.01,67.01,2737,0
+SPG_J.US,D,20220511,000000,67,67.77,66.57,66.87,1992,0
+SPG_J.US,D,20220516,000000,67.7,67.7,63.65,64.7,5905,0
+SPG_J.US,D,20220517,000000,64.71,66.8352,64.71,66.43,2185,0
+SPG_J.US,D,20220518,000000,66.45,66.45,65.91,65.91,513,0
+SPG_J.US,D,20220523,000000,66.36,66.36,66.36,66.36,962,0
+SPG_J.US,D,20220524,000000,66.0001,66.0001,66,66,500,0
+SPG_J.US,D,20220525,000000,66,67.05,66,67,563,0
+SPG_J.US,D,20220526,000000,66.6118,66.6983,66.6118,66.6983,206,0
+SPG_J.US,D,20220527,000000,67.05,69.85,67.05,68.88,3949,0
+SPG_J.US,D,20220531,000000,68.8,68.8,68.01,68.01,772,0
+SPG_J.US,D,20220602,000000,68.1,68.1,67.51,67.51,225,0
+SPG_J.US,D,20220603,000000,66.7688,66.7688,66.7688,66.7688,319,0
+SPG_J.US,D,20220609,000000,67.0758,67.0758,67.0758,67.0758,388,0
+SPG_J.US,D,20220610,000000,66.77,66.77,66.77,66.77,102,0
+SPG_J.US,D,20220613,000000,66.58,67.58,66.34,66.62,2653,0
+SPG_J.US,D,20220614,000000,68.4,68.4,66,66.0001,981,0
+SPG_J.US,D,20220615,000000,65.84,66.22,64.72,64.72,2951,0
+SPG_J.US,D,20220616,000000,65.4,66.4,63.35,63.5,5477,0
+SPG_J.US,D,20220617,000000,64.19,64.19,62.72,63.14,4928,0
+SPG_J.US,D,20220621,000000,62.98,67.35,62.98,65.85,4629,0
+SPG_J.US,D,20220622,000000,65.25,67,65.25,65.41,2037,0
+SPG_J.US,D,20220623,000000,65.09,65.8,63.53,63.54,4303,0
+SPG_J.US,D,20220624,000000,63.43,64.5,63.21,63.21,3534,0
+SPG_J.US,D,20220627,000000,63.3,63.6,63.01,63.1,1051,0
+SPG_J.US,D,20220628,000000,63,67.2,62.0001,65.84,6675,0
+SPG_J.US,D,20220629,000000,64.88,64.88,64.5,64.86,820,0
+SPG_J.US,D,20220630,000000,63.82,65.5,63.82,65.5,837,0
+SPG_J.US,D,20220701,000000,65.7,66.25,64.33,65.02,3156,0
+SPG_J.US,D,20220705,000000,65.2,65.2,65.2,65.2,155,0
+SPG_J.US,D,20220706,000000,64.95,65.5,63.7,63.85,1536,0
+SPG_J.US,D,20220707,000000,64.895,64.895,64.895,64.895,122,0
+SPG_J.US,D,20220711,000000,65.0564,65.0564,65.0564,65.0564,1565,0
+SPG_J.US,D,20220712,000000,64.49,64.49,64.49,64.49,252,0
+SPG_J.US,D,20220714,000000,64.36,64.36,64,64.2,967,0
+SPG_J.US,D,20220718,000000,63.55,63.55,63.55,63.55,243,0
+SPG_J.US,D,20220719,000000,63.61,63.61,63.5,63.5,1777,0
+SPG_J.US,D,20220720,000000,64.28,64.28,64.28,64.28,345,0
+SPG_J.US,D,20220721,000000,64.72,64.72,63.0001,63.5,587,0
+SPG_J.US,D,20220722,000000,64.25,64.5,64.25,64.5,863,0
+SPG_J.US,D,20220725,000000,65.04,65.04,65.04,65.04,461,0
+SPG_J.US,D,20220726,000000,64.1999,64.1999,63.62,63.62,531,0
+SPG_J.US,D,20220728,000000,64.06,65.05,64.06,65.0499,2853,0
+SPG_J.US,D,20220801,000000,64.1289,64.1289,64.02,64.02,599,0
+SPG_J.US,D,20220802,000000,65.4897,65.66,65.4897,65.66,732,0
+SPG_J.US,D,20220805,000000,65.66,65.66,65.16,65.66,695,0
+SPG_J.US,D,20220808,000000,64.24,65.0771,64.24,65.0771,1011,0
+SPG_J.US,D,20220809,000000,64,64,64,64,313,0
+SPG_J.US,D,20220810,000000,65.2,65.2,65.2,65.2,149,0
+SPG_J.US,D,20220811,000000,65.66,65.66,65.6599,65.6599,1142,0
+SPG_J.US,D,20220812,000000,65.01,65.05,65.01,65.01,529,0
+SPG_J.US,D,20220815,000000,65.0564,65.3077,65.0564,65.3077,631,0
+SPG_J.US,D,20220817,000000,65.01,65.01,65.01,65.01,218,0
+SPG_J.US,D,20220819,000000,65.19,65.19,65.19,65.19,280,0
+SPG_J.US,D,20220823,000000,64.55,64.985,63.72,63.72,521,0
+SPG_J.US,D,20220825,000000,64.04,64.69,64.04,64.69,352,0
+SPG_J.US,D,20220829,000000,65,65,65,65,170,0
+SPG_J.US,D,20220906,000000,65,65.97,64.14,65.07,4587,0
+SPG_J.US,D,20220907,000000,64.47,65.98,64.47,65.98,345,0
+SPG_J.US,D,20220909,000000,65.5,65.5,65.5,65.5,357,0
+SPG_J.US,D,20220912,000000,64.1,66.46,64.1,66.45,1672,0
+SPG_J.US,D,20220913,000000,66.4,66.4,65.25,65.25,75,0
+SPG_J.US,D,20220915,000000,63.6325,65.39,63.6325,65.39,745,0
+SPG_J.US,D,20220923,000000,64.8332,64.99,64.8332,64.99,888,0
+SPG_J.US,D,20220928,000000,64.98,64.98,64.98,64.98,237,0
+SPG_J.US,D,20220929,000000,64.98,64.98,64.98,64.98,352,0
+SPG_J.US,D,20220930,000000,63.4721,63.4721,63.4721,63.4721,292,0
+SPG_J.US,D,20221005,000000,63.2,63.2,63.2,63.2,145,0
+SPG_J.US,D,20221006,000000,62.81,62.81,62.71,62.71,584,0
+SPG_J.US,D,20221007,000000,62.71,63.6,62.71,62.71,402,0
+SPG_J.US,D,20221010,000000,62.53,63.2895,62.45,62.45,1618,0
+SPG_J.US,D,20221011,000000,62.6,62.6,62.6,62.6,159,0
+SPG_J.US,D,20221012,000000,62.15,62.15,60.82,60.82,339,0
+SPG_J.US,D,20221018,000000,61.7954,62.224,59.9501,60.8352,2975,0
+SPG_J.US,D,20221020,000000,59.95,59.95,59.95,59.95,195,0
+SPG_J.US,D,20221028,000000,59.77,59.77,59.77,59.77,287,0
+SPG_J.US,D,20221101,000000,59.76,59.76,59.76,59.76,217,0
+SPG_J.US,D,20221103,000000,59.52,59.52,59.52,59.52,390,0
+SPG_J.US,D,20221107,000000,59.56,59.56,57.07,57.07,971,0
+SPG_J.US,D,20221108,000000,58,59.245,58,59.245,390,0
+SPG_J.US,D,20221109,000000,58.22,59,58.22,59,717,0
+SPG_J.US,D,20221110,000000,59.8995,59.8995,59.5,59.51,949,0
+SPG_J.US,D,20221114,000000,61.4899,61.4899,61.29,61.29,869,0
+SPG_J.US,D,20221115,000000,61.25,61.25,60.26,60.65,1035,0
+SPG_J.US,D,20221116,000000,60.52,61.5,60.52,61.5,692,0
+SPG_J.US,D,20221117,000000,61.25,61.25,61,61.208,935,0
+SPG_J.US,D,20221121,000000,61.7499,61.75,59.5,59.5,1158,0
+SPG_J.US,D,20221122,000000,59.53,61.71,59.53,61.71,474,0
+SPG_J.US,D,20221123,000000,61.74,61.74,60.801,61.71,1177,0
+SPG_J.US,D,20221125,000000,61.6,61.6,61.6,61.6,256,0
+SPG_J.US,D,20221128,000000,61.5,61.5,60.22,60.3127,785,0
+SPG_J.US,D,20221129,000000,60.9282,60.9282,60.9282,60.9282,261,0
+SPG_J.US,D,20221130,000000,60.57,60.81,60.57,60.7389,569,0
+SPG_J.US,D,20221201,000000,60.75,61.79,60.7499,60.95,4406,0
+SPG_J.US,D,20221202,000000,60.64,60.7915,60,60.15,3450,0
+SPG_J.US,D,20221205,000000,59.46,59.7707,59.46,59.55,1221,0
+SPG_J.US,D,20221206,000000,60,60,59.775,59.775,325,0
+SPG_J.US,D,20221207,000000,59.55,59.55,59.55,59.55,175,0
+SPG_J.US,D,20221208,000000,59.52,60.4,59.52,60.4,427,0
+SPG_J.US,D,20221209,000000,60.45,61.99,60.45,60.7128,1695,0
+SPG_J.US,D,20221212,000000,60.56,60.56,60.51,60.51,586,0
+SPG_J.US,D,20221213,000000,60.75,60.75,60.75,60.75,381,0
+SPG_J.US,D,20221214,000000,60.86,60.86,60.86,60.86,175,0
+SPG_J.US,D,20221215,000000,60.3,60.3,60.3,60.3,269,0
+SPG_J.US,D,20221216,000000,59.9501,60.06,59.95,59.95,1225,0
+SPG_J.US,D,20221219,000000,59.65,61.1645,59.65,59.66,519,0
+SPG_J.US,D,20221220,000000,61.6227,61.6227,60.2275,60.2275,818,0
+SPG_J.US,D,20221221,000000,60.5,60.5,60.25,60.27,1008,0
+SPG_J.US,D,20221223,000000,60.3257,60.3257,60.3257,60.3257,1350,0
+SPG_J.US,D,20221227,000000,61.27,61.27,60.6349,60.6349,551,0
+SPG_J.US,D,20221228,000000,61.41,61.57,61.41,61.48,541,0
+SPG_J.US,D,20221230,000000,60.43,61.6,60.41,60.41,1947,0
+SPG_J.US,D,20230105,000000,61,61,60.9999,60.9999,746,0
+SPG_J.US,D,20230106,000000,59.4,59.4,59.4,59.4,382,0
+SPG_J.US,D,20230109,000000,60.5,60.5,60.5,60.5,250,0
+SPG_J.US,D,20230111,000000,61.55,61.55,61.55,61.55,579,0
+SPG_J.US,D,20230112,000000,61.5,61.5,61.295,61.295,326,0
+SPG_J.US,D,20230113,000000,61,61.35,60.925,61.35,592,0
+SPG_J.US,D,20230117,000000,60.9501,61.2922,60.95,61.2922,1260,0
+SPG_J.US,D,20230118,000000,61.3,61.322,61.29,61.322,503,0
+SPG_J.US,D,20230119,000000,61.2731,61.2731,61.2731,61.2731,139,0
+SPG_J.US,D,20230123,000000,61.89,61.89,61.89,61.89,276,0
+SPG_J.US,D,20230124,000000,61.99,61.99,61.395,61.395,657,0
+SPG_J.US,D,20230126,000000,60.96,60.96,60.96,60.96,282,0
+SPG_J.US,D,20230127,000000,60.9818,61.6999,60.91,60.91,1635,0
+SPG_J.US,D,20230130,000000,60.8,61.05,60.2,61.05,1131,0
+SPG_J.US,D,20230201,000000,61,61,60.98,61,403,0
+SPG_J.US,D,20230202,000000,61.8,61.8,60.1499,60.1499,2716,0
+SPG_J.US,D,20230203,000000,60.78,60.78,60.0499,60.0499,733,0
+SPG_J.US,D,20230206,000000,59.66,60.587,58.73,58.73,1492,0
+SPG_J.US,D,20230207,000000,58.91,59,58.9,58.935,1649,0
+SPG_J.US,D,20230208,000000,59.49,59.5599,59,59.215,1659,0
+SPG_J.US,D,20230209,000000,59,59,58.8701,59,1113,0
+SPG_J.US,D,20230210,000000,61.0769,61.0769,58.9382,58.97,1597,0
+SPG_J.US,D,20230213,000000,60.465,60.465,58.97,58.97,2574,0
+SPG_J.US,D,20230214,000000,58.87,58.87,58,58.3501,1406,0
+SPG_J.US,D,20230215,000000,58.1335,58.1335,58.1335,58.1335,437,0
+SPG_J.US,D,20230216,000000,58,58.29,57.49,57.49,4002,0
+SPG_J.US,D,20230217,000000,58.25,58.292,58.182,58.182,300,0
+SPG_J.US,D,20230221,000000,58.55,58.8147,58,58.5,928,0
+SPG_J.US,D,20230222,000000,59,59,58.8,59,891,0
+SPG_J.US,D,20230223,000000,58.25,58.25,58.25,58.25,201,0
+SPG_J.US,D,20230224,000000,60.8,60.8,59,59,1648,0
+SPG_J.US,D,20230227,000000,59,59,58.5,58.518,1047,0
+SPG_J.US,D,20230228,000000,58.96,58.96,58.7,58.7,572,0
+SPG_J.US,D,20230301,000000,59,59,59,59,228,0
+SPG_J.US,D,20230302,000000,58.6454,59,58.6454,59,2373,0
+SPG_J.US,D,20230303,000000,58.6,60.26,58.6,59.03,3056,0
+SPG_J.US,D,20230306,000000,60.21,60.72,59.88,60.1106,732,0
+SPG_J.US,D,20230307,000000,60.86,60.86,59.25,59.42,1832,0
+SPG_J.US,D,20230309,000000,59.14,60.48,59.14,60.48,401,0
+SPG_J.US,D,20230310,000000,59.02,60,59,59,1776,0
+SPG_J.US,D,20230313,000000,60.37,60.37,60,60,928,0
+SPG_J.US,D,20230314,000000,59.9999,59.9999,59.9999,59.9999,308,0
+SPG_J.US,D,20230315,000000,59.9878,59.9878,59.2476,59.89,1230,0
+SPG_J.US,D,20230316,000000,59.16,59.16,59.16,59.16,693,0
+SPG_J.US,D,20230320,000000,57.1981,58.74,57.1981,58.7399,1919,0
+SPG_J.US,D,20230321,000000,58,60.94,57.51,57.51,1930,0
+SPG_J.US,D,20230322,000000,57.99,59,57.95,58.31,864,0
+SPG_J.US,D,20230323,000000,57.59,57.59,57.59,57.59,500,0
+SPG_J.US,D,20230327,000000,58.29,58.37,58.25,58.25,1471,0
+SPG_J.US,D,20230328,000000,57.9487,57.9487,57.9487,57.9487,230,0
+SPG_J.US,D,20230329,000000,58.49,58.49,58.3001,58.3001,777,0
+SPG_J.US,D,20230330,000000,58.3021,59.24,58.3021,59.24,715,0
+SPG_J.US,D,20230331,000000,59,59,59,59,411,0
+SPG_J.US,D,20230403,000000,58.3,58.3,58.3,58.3,246,0
+SPG_J.US,D,20230404,000000,58.37,59.97,58.37,59.97,717,0
+SPG_J.US,D,20230405,000000,58.09,58.8805,58.09,58.8805,637,0
+SPG_J.US,D,20230406,000000,58.5,58.5,56.5201,57.2469,1462,0
+SPG_J.US,D,20230410,000000,58.22,59.1748,58.22,59.1748,616,0
+SPG_J.US,D,20230411,000000,58.97,58.97,58.97,58.97,525,0
+SPG_J.US,D,20230412,000000,58.95,58.95,56.6954,58,598,0
+SPG_J.US,D,20230417,000000,58.99,58.99,58.99,58.99,269,0
+SPG_J.US,D,20230418,000000,58.97,58.9999,57.535,58.97,1678,0
+SPG_J.US,D,20230419,000000,57.41,58.1804,57.41,57.8,1347,0
+SPG_J.US,D,20230420,000000,58,58,58,58,268,0
+SPG_J.US,D,20230421,000000,57.95,57.95,57.35,57.35,480,0
+SPG_J.US,D,20230425,000000,57.73,57.8,57.73,57.8,738,0
+SPG_J.US,D,20230427,000000,57.8,57.8,57.01,57.01,461,0
+SPG_J.US,D,20230428,000000,57.06,58,57.06,58,483,0
+SPG_J.US,D,20230501,000000,58.89,58.89,56.9582,56.9582,1245,0
+SPG_J.US,D,20230502,000000,57.21,57.21,57.11,57.1666,698,0
+SPG_J.US,D,20230503,000000,58.8,58.8,57.14,57.14,669,0
+SPG_J.US,D,20230504,000000,57.43,58.45,56.75,57.75,1247,0
+SPG_J.US,D,20230505,000000,58.35,58.35,58.35,58.35,1256,0
+SPG_J.US,D,20230508,000000,58.28,58.28,58.28,58.28,160,0
+SPG_J.US,D,20230509,000000,57.21,57.21,56.01,56.01,764,0
+SPG_J.US,D,20230512,000000,56.54,56.7,56.54,56.7,585,0
+SPG_J.US,D,20230515,000000,57,57,56.75,56.7501,834,0
+SPG_J.US,D,20230516,000000,56.9999,56.9999,56.165,56.165,886,0
+SPG_J.US,D,20230518,000000,55.7501,55.7501,55,55,1234,0
+SPG_J.US,D,20230519,000000,56,57.62,53.76,54,6360,0
+SPG_J.US,D,20230522,000000,54.5,55.635,53.875,54,4989,0
+SPG_J.US,D,20230523,000000,54,54,54,54,374,0
+SPG_J.US,D,20230524,000000,53.55,55.24,53.55,55.24,1194,0
+SPG_J.US,D,20230525,000000,54.11,54.5,54.11,54.5,340,0
+SPG_J.US,D,20230526,000000,53.64,53.88,53.5,53.88,1487,0
+SPG_J.US,D,20230530,000000,54.04,54.15,52.7,53.7,2757,0
+SPG_J.US,D,20230531,000000,53.17,54,53.05,54,1384,0
+SPG_J.US,D,20230601,000000,54,54,54,54,1261,0
+SPG_J.US,D,20230602,000000,54.4,54.4,54.05,54.05,1021,0
+SPG_J.US,D,20230605,000000,54.75,54.75,54.75,54.75,344,0
+SPG_J.US,D,20230606,000000,54.94,54.94,54.282,54.282,998,0
+SPG_J.US,D,20230607,000000,55.11,55.11,55.11,55.11,639,0
+SPG_J.US,D,20230608,000000,55.89,56.3,55.11,55.11,1878,0
+SPG_J.US,D,20230609,000000,56.18,56.18,56.18,56.18,322,0
+SPG_J.US,D,20230612,000000,55.4757,55.4757,55.4757,55.4757,396,0
+SPG_J.US,D,20230613,000000,56.25,58.1,56.25,57,2538,0
+SPG_J.US,D,20230614,000000,58,58.5,57.9077,58.5,2494,0
+SPG_J.US,D,20230615,000000,58.49,58.49,58.49,58.49,416,0
+SPG_J.US,D,20230616,000000,56.51,56.51,56.51,56.51,159,0
+SPG_J.US,D,20230620,000000,57.71,58,57.7,58,536,0
+SPG_J.US,D,20230621,000000,57.92,58.5,57.71,58.105,1411,0
+SPG_J.US,D,20230622,000000,58.01,58.01,58.01,58.01,498,0
+SPG_J.US,D,20230623,000000,57.9781,57.9781,57.4999,57.4999,647,0
+SPG_J.US,D,20230626,000000,57.21,57.21,57.21,57.21,115,0
+SPG_J.US,D,20230627,000000,57.2501,57.2501,57.25,57.2501,419,0
+SPG_J.US,D,20230628,000000,58.35,58.35,58.0351,58.0351,368,0
+SPG_J.US,D,20230630,000000,57.57,57.57,57.57,57.57,314,0
+SPG_J.US,D,20230703,000000,57.32,58.44,57.15,58.44,538,0
+SPG_J.US,D,20230705,000000,58.45,58.5,58.06,58.06,1681,0
+SPG_J.US,D,20230706,000000,58.45,58.45,58.2499,58.25,412,0
+SPG_J.US,D,20230710,000000,58.5,58.5,58.4999,58.4999,467,0
+SPG_J.US,D,20230711,000000,58.46,58.5,58.46,58.5,876,0
+SPG_J.US,D,20230717,000000,59.2,59.35,58.5,58.7512,2207,0
+SPG_J.US,D,20230718,000000,59.32,59.32,58.725,58.725,308,0
+SPG_J.US,D,20230721,000000,59.3821,59.3821,59.3821,59.3821,675,0
+SPG_J.US,D,20230726,000000,59.3189,59.3189,59.3189,59.3189,177,0
+SPG_J.US,D,20230728,000000,58.76,58.76,58.76,58.76,123,0
+SPG_J.US,D,20230731,000000,59.81,59.82,58.76,59.3752,919,0
+SPG_J.US,D,20230801,000000,59.37,59.37,58.99,59,828,0
+SPG_J.US,D,20230802,000000,57.6,57.6001,57.6,57.6,722,0
+SPG_J.US,D,20230804,000000,58.69,58.69,57.7565,57.7565,410,0
+SPG_J.US,D,20230807,000000,58.2,58.2,58.2,58.2,204,0
+SPG_J.US,D,20230809,000000,57.8,57.8,57.8,57.8,215,0
+SPG_J.US,D,20230810,000000,57.8,58.25,57.8,58.25,317,0
+SPG_J.US,D,20230811,000000,57.77,58.71,57.77,58.71,384,0
+SPG_J.US,D,20230814,000000,57.9,57.9,57.9,57.9,200,0
+SPG_J.US,D,20230816,000000,58.85,58.85,58.608,58.608,755,0
+SPG_J.US,D,20230817,000000,58.594,58.594,58.3,58.3,1187,0
+SPG_J.US,D,20230818,000000,58.84,58.84,58.73,58.73,241,0
+SPG_J.US,D,20230821,000000,57.87,58.72,57.87,58.72,504,0
+SPG_J.US,D,20230823,000000,58.7,58.7,58.7,58.7,126,0
+SPG_J.US,D,20230824,000000,58.38,58.38,58.38,58.38,148,0
+SPG_J.US,D,20230828,000000,59,59,58,58.8723,1466,0
+SPG_J.US,D,20230829,000000,58.83,58.83,58.83,58.83,304,0
+SPG_J.US,D,20230830,000000,58.6404,58.6404,58.6404,58.6404,321,0
+SPG_J.US,D,20230831,000000,58.89,58.89,58.89,58.89,240,0
+SPG_J.US,D,20230901,000000,58.8,58.8,58.8,58.8,197,0
+SPG_J.US,D,20230905,000000,59.45,59.78,58.79,59.78,847,0
+SPG_J.US,D,20230906,000000,59.82,59.82,57.6001,58.337,1297,0
+SPG_J.US,D,20230907,000000,58.62,58.67,58.62,58.67,438,0
+SPG_J.US,D,20230908,000000,59.43,59.43,59.43,59.43,786,0
+SPG_J.US,D,20230911,000000,58.71,58.71,58.25,58.25,543,0
+SPG_J.US,D,20230912,000000,58.5,58.5,58.5,58.5,397,0
+SPG_J.US,D,20230913,000000,58.8405,58.8405,58.8405,58.8405,418,0
+SPG_J.US,D,20230914,000000,58.35,58.35,58.35,58.35,131,0
+SPG_J.US,D,20230915,000000,57.695,57.885,56.61,57.1,2277,0
+SPG_J.US,D,20230918,000000,56.73,57.645,56.73,57.4156,1029,0
+SPG_J.US,D,20230919,000000,57.6419,58.34,57.445,57.555,3472,0
+SPG_J.US,D,20230920,000000,57.05,58.065,56.5901,58.065,5218,0
+SPG_J.US,D,20230922,000000,57.96,57.96,57.96,57.96,473,0
+SPG_J.US,D,20230925,000000,56.8,57.95,56.8,57.95,415,0
+SPG_J.US,D,20230926,000000,56.72,56.72,56.72,56.72,108,0
+SPG_J.US,D,20230927,000000,57.23,57.565,56.65,56.65,729,0
+SPG_J.US,D,20230928,000000,56.55,56.63,56.55,56.63,462,0
+SPG_J.US,D,20230929,000000,56.67,56.67,56.085,56.085,694,0
+SPG_J.US,D,20231002,000000,57.35,57.35,56.91,56.91,1094,0
+SPG_J.US,D,20231003,000000,56.75,56.75,55.86,55.86,344,0
+SPG_J.US,D,20231004,000000,55.46,57.035,55.46,57.035,431,0
+SPG_J.US,D,20231006,000000,55.62,56.7444,55.58,56.28,1657,0
+SPG_J.US,D,20231009,000000,56.44,56.44,56.44,56.44,124,0
+SPG_J.US,D,20231011,000000,55.63,55.63,55.47,55.47,1047,0
+SPG_J.US,D,20231012,000000,55.46,55.46,55.45,55.45,611,0
+SPG_J.US,D,20231013,000000,55.15,57.39,55.15,57.308,2649,0
+SPG_J.US,D,20231016,000000,57.24,57.24,57.24,57.24,284,0
+SPG_J.US,D,20231018,000000,57.73,57.73,57.73,57.73,274,0
+SPG_J.US,D,20231023,000000,55.17,56.9099,55,55,3447,0
+SPG_J.US,D,20231024,000000,54.45,54.45,53.95,53.95,423,0
+SPG_J.US,D,20231025,000000,54.68,54.68,53.17,53.17,1039,0
+SPG_J.US,D,20231026,000000,53.98,53.98,53.98,53.98,229,0
+SPG_J.US,D,20231027,000000,54.185,54.19,54.1,54.1,1054,0
+SPG_J.US,D,20231030,000000,54.82,54.85,54.5,54.5,346,0
+SPG_J.US,D,20231031,000000,55.2,55.2,54.35,54.35,713,0
+SPG_J.US,D,20231102,000000,54.7,55.2,54.7,55.2,485,0
+SPG_J.US,D,20231106,000000,56.25,56.25,56.25,56.25,611,0
+SPG_J.US,D,20231107,000000,56.68,56.68,56,56,1076,0
+SPG_J.US,D,20231108,000000,55.37,55.55,55.37,55.53,504,0
+SPG_J.US,D,20231110,000000,54.35,57.98,54.35,54.5301,2756,0
+SPG_J.US,D,20231113,000000,56.0001,56.8285,55.99,56,3095,0
+SPG_J.US,D,20231114,000000,56.04,56.04,55.4295,55.4295,457,0
+SPG_J.US,D,20231115,000000,56.31,56.31,55.215,55.8103,863,0
+SPG_J.US,D,20231116,000000,56.17,56.17,56.17,56.17,411,0
+SPG_J.US,D,20231117,000000,56.5001,57,56.5,57,1018,0
+SPG_J.US,D,20231121,000000,56.31,56.31,56.31,56.31,844,0
+SPG_J.US,D,20231122,000000,57.01,57.01,56.5,56.6201,1468,0
+SPG_J.US,D,20231124,000000,56.53,56.53,56.5,56.5,684,0
+SPG_J.US,D,20231127,000000,56.5,56.5,56.5,56.5,598,0
+SPG_J.US,D,20231128,000000,56.4,56.4,56.35,56.35,786,0
+SPG_J.US,D,20231129,000000,57.275,57.39,56.55,56.98,725,0
+SPG_J.US,D,20231130,000000,57.7825,57.7825,57.175,57.175,301,0
+SPG_J.US,D,20231201,000000,57.2094,57.2094,57.2094,57.2094,173,0
+SPG_J.US,D,20231204,000000,56.5,57.69,56.5,57.69,2313,0
+SPG_J.US,D,20231205,000000,56.94,58.45,56.94,58.45,4074,0
+SPG_J.US,D,20231206,000000,58.4,58.4,57.915,57.915,946,0
+SPG_J.US,D,20231207,000000,57.425,58.41,56.3501,58.41,1356,0
+SPG_J.US,D,20231208,000000,57.64,58.39,57.64,58.39,405,0
+SPG_J.US,D,20231211,000000,57.038,58.125,57.038,58.125,979,0
+SPG_J.US,D,20231212,000000,58.54,58.625,58.3875,58.625,2173,0
+SPG_J.US,D,20231213,000000,58.9,59,58.8,59,832,0
+SPG_J.US,D,20231214,000000,58.88,59.9944,58.88,59.4054,2042,0
+SPG_J.US,D,20231215,000000,59.11,61.382,59.11,61.382,3539,0
+SPG_J.US,D,20231218,000000,60.75,62.9344,60.75,62.3051,1257,0
+SPG_J.US,D,20231219,000000,62.39,62.39,61.85,61.85,676,0
+SPG_J.US,D,20231220,000000,60.46,60.9973,59.7601,60.69,1804,0
+SPG_J.US,D,20231221,000000,59.61,60.05,59.61,60.05,342,0
+SPG_J.US,D,20231222,000000,59.89,60.0981,59.89,60.0981,438,0
+SPG_J.US,D,20231226,000000,61,61,60.53,60.53,567,0
+SPG_J.US,D,20231227,000000,60.5,60.5,59.1,59.1,2339,0
+SPG_J.US,D,20231229,000000,60.04,60.04,59.3,59.3,1551,0
+SPG_J.US,D,20240102,000000,59.375,59.5453,59.375,59.5453,639,0
+SPG_J.US,D,20240103,000000,59.92,59.92,59.92,59.92,186,0
+SPG_J.US,D,20240105,000000,59.26,59.5,59.26,59.5,897,0
+SPG_J.US,D,20240108,000000,59.49,59.5,59,59.06,1135,0
+SPG_J.US,D,20240109,000000,59.45,59.45,58.98,58.98,1841,0
+SPG_J.US,D,20240110,000000,59.22,59.22,59.2,59.2,853,0
+SPG_J.US,D,20240111,000000,59.15,59.15,59.15,59.15,731,0
+SPG_J.US,D,20240112,000000,59.15,59.15,58.92,58.92,543,0
+SPG_J.US,D,20240116,000000,58.7,59.2,58.7,59.2,3334,0
+SPG_J.US,D,20240117,000000,60,60,59.31,59.31,584,0
+SPG_J.US,D,20240118,000000,59.67,59.67,59.15,59.15,465,0
+SPG_J.US,D,20240119,000000,59.84,59.84,59.28,59.7,546,0
+SPG_J.US,D,20240122,000000,59.65,60.2482,59.41,59.64,3326,0
+SPG_J.US,D,20240123,000000,59.59,60.3127,58.7,58.81,1492,0
+SPG_J.US,D,20240124,000000,59.01,59.08,59.01,59.07,462,0
+SPG_J.US,D,20240125,000000,60.36,60.36,59.0098,59.62,2179,0
+SPG_J.US,D,20240126,000000,59.17,60.07,59.17,60.07,381,0
+SPG_J.US,D,20240129,000000,60.07,60.07,60.07,60.07,124,0
+SPG_J.US,D,20240131,000000,60.05,60.3351,60.05,60.3351,610,0
+SPG_J.US,D,20240202,000000,59,60,59,60,1310,0
+SPG_J.US,D,20240205,000000,59.41,59.41,59.41,59.41,100,0
+SPG_J.US,D,20240206,000000,59.08,59.08,59.08,59.08,224,0
+SPG_J.US,D,20240207,000000,59.9322,59.99,59.73,59.73,1251,0
+SPG_J.US,D,20240208,000000,60.2,60.23,60.1122,60.23,821,0
+SPG_J.US,D,20240209,000000,60.0264,60.0264,60.0264,60.0264,368,0
+SPG_J.US,D,20240212,000000,61.74,61.74,59.7101,59.7101,827,0
+SPG_J.US,D,20240213,000000,60.03,62.1744,60.03,60.5,865,0
+SPG_J.US,D,20240214,000000,61.25,62,61.04,61.0445,705,0
+SPG_J.US,D,20240215,000000,61.6171,63,61.6171,63,1298,0
+SPG_J.US,D,20240216,000000,61.45,63.99,59.75,59.8913,1376,0
+SPG_J.US,D,20240220,000000,62.2084,62.2084,62.2084,62.2084,629,0
+SPG_J.US,D,20240221,000000,60.98,61.505,60.47,60.47,1631,0
+SPG_J.US,D,20240222,000000,61.72,61.72,61.3375,61.3375,1189,0
+SPG_J.US,D,20240223,000000,61.8,61.8,61.1177,61.508,846,0
+SPG_J.US,D,20240226,000000,61.79,62.25,61,62.25,713,0
+SPG_J.US,D,20240227,000000,61.55,61.55,61.55,61.55,197,0
+SPG_J.US,D,20240228,000000,62.05,62.05,60.6858,61.6855,724,0
+SPG_J.US,D,20240229,000000,61.3399,63.6701,60.7972,62.3899,1526,0
+SPG_J.US,D,20240301,000000,62.4393,62.4393,62.03,62.2216,477,0
+SPG_J.US,D,20240305,000000,62,62.8871,62,62.8871,203,0
+SPG_J.US,D,20240306,000000,62.93,62.93,62.93,62.93,606,0
+SPG_J.US,D,20240307,000000,62.99,62.99,62.8554,62.8554,292,0
+SPG_J.US,D,20240308,000000,63.4,63.4,63.125,63.4,1115,0
+SPG_J.US,D,20240312,000000,63.8359,63.8853,63.8359,63.8853,636,0
+SPG_J.US,D,20240313,000000,64,64,63.5599,63.5599,1214,0
+SPG_J.US,D,20240314,000000,63.8222,63.8222,58.7101,58.7101,1781,0
+SPG_J.US,D,20240315,000000,60.1,62.16,59.38,59.9509,1663,0
+SPG_J.US,D,20240318,000000,61,62.49,60.2145,62.49,1601,0
+SPG_J.US,D,20240319,000000,60.62,61.69,60.62,61.69,804,0
+SPG_J.US,D,20240320,000000,61.855,61.855,61.69,61.69,919,0
+SPG_J.US,D,20240321,000000,61.1,62.48,61.1,61.1,904,0
+SPG_J.US,D,20240322,000000,61.41,61.88,61.41,61.7,867,0
+SPG_J.US,D,20240325,000000,61.64,61.64,60.3967,61,874,0
+SPG_J.US,D,20240326,000000,63.4999,63.4999,61,61,1307,0
+SPG_J.US,D,20240327,000000,61.68,63.3899,60.71,61.03,1797,0
+SPG_J.US,D,20240328,000000,62.136,62.136,60.7,60.93,3133,0
+SPG_J.US,D,20240401,000000,61.62,61.62,60.855,60.855,1348,0
+SPG_J.US,D,20240402,000000,60.74,61.49,60.74,61.06,1140,0
+SPG_J.US,D,20240403,000000,61.76,62.75,61.76,62.75,841,0
+SPG_J.US,D,20240405,000000,61.16,61.945,60.5,61.945,3001,0
+SPG_J.US,D,20240408,000000,60.51,60.8396,60.5,60.5,940,0
+SPG_J.US,D,20240410,000000,60,60,60,60,384,0
+SPG_J.US,D,20240411,000000,59.5,59.5,59.5,59.5,180,0
+SPG_J.US,D,20240412,000000,58.86,58.86,58.5,58.5,2813,0
+SPG_J.US,D,20240415,000000,59,59,58.11,58.11,1501,0
+SPG_J.US,D,20240416,000000,57.15,60.97,56.95,58.01,1316,0
+SPG_J.US,D,20240417,000000,57.31,59.65,57.31,57.86,640,0
+SPG_J.US,D,20240418,000000,56.71,57.32,56.71,57.32,554,0
+SPG_J.US,D,20240419,000000,56.86,60.2633,55,55.51,6370,0
+SPG_J.US,D,20240422,000000,55.73,57.3882,55.73,56,1193,0
+SPG_J.US,D,20240424,000000,57,57.75,57,57.75,1152,0
+SPG_J.US,D,20240425,000000,56.11,57.48,56.11,57.48,278,0
+SPG_J.US,D,20240426,000000,57.82,57.82,56.5,56.7989,699,0
+SPG_J.US,D,20240429,000000,57.9556,57.9556,57.9556,57.9556,427,0
+SPG_J.US,D,20240430,000000,56.5,56.8,56.2333,56.31,1164,0
+SPG_J.US,D,20240502,000000,56.55,56.55,56.55,56.55,502,0
+SPG_J.US,D,20240507,000000,58.21,59.78,58.13,59.1,3272,0
+SPG_J.US,D,20240509,000000,58.95,59.26,57.65,58.3795,2195,0
+SPG_J.US,D,20240510,000000,57.85,58.73,57.85,58.19,772,0
+SPG_J.US,D,20240513,000000,58.73,59.7706,58.73,59.7706,478,0
+SPG_J.US,D,20240514,000000,59.6,59.6,59.6,59.6,189,0
+SPG_J.US,D,20240515,000000,59.7,59.9999,58.74,59.9999,932,0
+SPG_J.US,D,20240516,000000,59.88,59.88,58.01,58.01,760,0
+SPG_J.US,D,20240517,000000,59,59,59,59,193,0
+SPG_J.US,D,20240520,000000,59,59,58.351,58.351,259,0
+SPG_J.US,D,20240521,000000,58.42,58.42,58.42,58.42,121,0
+SPG_J.US,D,20240523,000000,58.32,59.6929,58.32,59.2608,2941,0
+SPG_J.US,D,20240524,000000,58,59.99,58,59.96,1198,0
+SPG_J.US,D,20240529,000000,58.97,58.97,58.97,58.97,119,0
+SPG_J.US,D,20240531,000000,58.31,59.69,58,58.2198,1465,0
+SPG_J.US,D,20240604,000000,58.825,59.78,58.825,59.78,768,0
+SPG_J.US,D,20240605,000000,60,60,59.1631,60,2024,0
+SPG_J.US,D,20240606,000000,60,60,60,60,318,0
+SPG_J.US,D,20240607,000000,59.96,60.25,59.96,60.25,720,0
+SPG_J.US,D,20240610,000000,60.2164,60.2164,59.49,59.49,623,0
+SPG_J.US,D,20240612,000000,60.5,61.4499,60.5,61.36,2549,0
+SPG_J.US,D,20240613,000000,62.57,62.78,61,61,1710,0
+SPG_J.US,D,20240614,000000,60.42,61.07,60.42,60.47,792,0
+SPG_J.US,D,20240617,000000,60.1,63.5,59.9115,61.9168,4795,0
+SPG_J.US,D,20240618,000000,61.57,61.57,60.6959,60.72,2625,0
+SPG_J.US,D,20240620,000000,62,62,61.0726,61.3,1263,0
+SPG_J.US,D,20240621,000000,61.63,61.63,61.58,61.58,209,0
+SPG_J.US,D,20240624,000000,61.5,61.75,61.5,61.75,373,0
+SPG_J.US,D,20240625,000000,62.02,63.07,60,62.65,3618,0
+SPG_J.US,D,20240626,000000,62.51,62.51,62.2,62.2,406,0
+SPG_J.US,D,20240627,000000,62.58,63.39,62,62.135,997,0
+SPG_J.US,D,20240628,000000,63.5,63.5,61.91,61.91,1501,0
+SPG_J.US,D,20240701,000000,62.33,62.33,61.1,61.8,739,0
+SPG_J.US,D,20240702,000000,62,62.7,62,62.5437,1004,0
+SPG_J.US,D,20240703,000000,62.44,62.44,60,60,1787,0
+SPG_J.US,D,20240705,000000,60.97,60.97,60.37,60.37,858,0
+SPG_J.US,D,20240708,000000,60.39,60.39,59.19,59.19,744,0
+SPG_J.US,D,20240709,000000,60.17,60.17,60.17,60.17,182,0
+SPG_J.US,D,20240711,000000,60.46,60.46,59.9971,59.9971,562,0
+SPG_J.US,D,20240712,000000,60.9999,60.9999,60.87,60.87,678,0
+SPG_J.US,D,20240715,000000,60.8,60.8,60.74,60.74,366,0
+SPG_J.US,D,20240716,000000,60.8646,61.3,60.8646,61.3,947,0
+SPG_J.US,D,20240717,000000,61.81,61.81,60.0985,60.77,507,0
+SPG_J.US,D,20240718,000000,60.5391,60.5391,60.5391,60.5391,373,0
+SPG_J.US,D,20240719,000000,61.7109,61.7109,61.7109,61.7109,177,0
+SPG_J.US,D,20240722,000000,60.6315,60.6315,60.6315,60.6315,328,0
+SPG_J.US,D,20240723,000000,60.7,60.7,60.7,60.7,100,0
+SPG_J.US,D,20240724,000000,61.2881,61.2881,61.2881,61.2881,370,0
+SPG_J.US,D,20240726,000000,61.6255,61.6255,61.58,61.58,449,0
+SPG_J.US,D,20240731,000000,61.7,61.7,61.7,61.7,172,0
+SPG_J.US,D,20240801,000000,61.8,61.8,61.8,61.8,300,0
+SPG_J.US,D,20240802,000000,61.4,61.77,60.025,60.025,1174,0
+SPG_J.US,D,20240805,000000,59.75,60.455,59.75,60.31,1152,0
+SPG_J.US,D,20240806,000000,61.38,61.79,59.04,59.04,2024,0
+SPG_J.US,D,20240807,000000,60.5,60.5,60.5,60.5,236,0
+SPG_J.US,D,20240808,000000,60.5,61.2,60.5,61.2,687,0
+SPG_J.US,D,20240809,000000,59.8,61.3646,59.8,60.85,1252,0
+SPG_J.US,D,20240812,000000,61.47,61.47,61.47,61.47,196,0
+SPG_J.US,D,20240813,000000,60.97,61.38,60.97,61.38,286,0
+SPG_J.US,D,20240814,000000,60.25,60.75,60.25,60.63,1554,0
+SPG_J.US,D,20240815,000000,60.67,61.0344,60.67,61.0344,400,0
+SPG_J.US,D,20240816,000000,61.335,61.86,61.0567,61.0567,5281,0
+SPG_J.US,D,20240819,000000,60.55,61.14,60.55,61.05,3337,0
+SPG_J.US,D,20240820,000000,60.82,61.07,60.82,61.07,503,0
+SPG_J.US,D,20240821,000000,61.07,61.07,61.07,61.07,102,0
+SPG_J.US,D,20240822,000000,61.47,61.47,61.47,61.47,135,0
+SPG_J.US,D,20240823,000000,61.86,61.86,61.755,61.755,327,0
+SPG_J.US,D,20240826,000000,61.7697,61.7697,61.7697,61.7697,625,0
+SPG_J.US,D,20240827,000000,62.1,62.1,62.1,62.1,441,0
+SPG_J.US,D,20240828,000000,62.3261,62.45,62.26,62.45,722,0
+SPG_J.US,D,20240829,000000,62.45,62.48,62.45,62.48,363,0
+SPG_J.US,D,20240830,000000,62.5,63.5,62.5,63.5,442,0
+SPG_J.US,D,20240903,000000,61.83,61.83,61.09,61.09,499,0
+SPG_J.US,D,20240904,000000,62.1,62.4241,62.1,62.4241,300,0
+SPG_J.US,D,20240906,000000,62.57,63.03,62.57,62.72,479,0
+SPG_J.US,D,20240909,000000,62.43,63.148,62.43,63.148,443,0
+SPG_J.US,D,20240910,000000,62.95,62.95,62.95,62.95,335,0
+SPG_J.US,D,20240912,000000,63.4309,63.4309,63.4309,63.4309,301,0
+SPG_J.US,D,20240913,000000,63.43,63.5,63.135,63.4899,3736,0
+SPG_J.US,D,20240916,000000,62.02,62.02,61.36,61.36,876,0
+SPG_J.US,D,20240917,000000,62.6,63.1999,61.3698,61.3698,1523,0
+SPG_J.US,D,20240918,000000,62.5,62.98,61.9629,61.9629,1678,0
+SPG_J.US,D,20240920,000000,62.41,62.88,61.83,62.88,890,0
+SPG_J.US,D,20240923,000000,62.69,63.45,62.69,63.45,1635,0
+SPG_J.US,D,20240924,000000,63.78,63.78,63.01,63.11,1300,0
+SPG_J.US,D,20240925,000000,63.51,63.7,63.35,63.7,1790,0
+SPG_J.US,D,20240927,000000,63.96,63.96,63.96,63.96,191,0
+SPG_J.US,D,20240930,000000,63.2626,64,62.2231,64,969,0
+SPG_J.US,D,20241002,000000,63.2,63.2,62.02,63.1501,1017,0
+SPG_J.US,D,20241004,000000,63.5,63.5,63.5,63.5,381,0
+SPG_J.US,D,20241007,000000,62.62,63.79,62.62,63.09,342,0
+SPG_J.US,D,20241009,000000,61.9801,61.9801,61.9801,61.9801,655,0
+SPG_J.US,D,20241014,000000,63.28,63.28,62.9378,62.9378,552,0
+SPG_J.US,D,20241015,000000,62.71,62.85,62.5,62.5,604,0
+SPG_J.US,D,20241016,000000,62.7574,62.7574,62.38,62.43,2355,0
+SPG_J.US,D,20241017,000000,63.215,63.215,63.215,63.215,104,0
+SPG_J.US,D,20241018,000000,62.2501,62.2501,62.2501,62.2501,157,0
+SPG_J.US,D,20241021,000000,62.32,63,62.32,63,779,0
+SPG_J.US,D,20241024,000000,62.38,62.5,62.3192,62.5,809,0
+SPG_J.US,D,20241029,000000,62.01,62.5,62.01,62.5,434,0
+SPG_J.US,D,20241031,000000,62.762,63,62.762,63,1240,0
+SPG_J.US,D,20241101,000000,63,64,62.19,64,2209,0
+SPG_J.US,D,20241104,000000,63.75,63.75,63.75,63.75,121,0
+SPG_J.US,D,20241106,000000,63.95,63.95,63.78,63.95,379,0
+SPG_J.US,D,20241107,000000,63.0303,63.95,63.0303,63.95,1021,0
+SPG_J.US,D,20241108,000000,62.7,63.1,62.7,63.0301,1307,0
+SPG_J.US,D,20241112,000000,63.1,63.59,63.1,63.1,468,0
+SPG_J.US,D,20241114,000000,62.8,62.8,62.32,62.32,456,0
+SPG_J.US,D,20241118,000000,62.975,62.975,62.975,62.975,519,0
+SPG_J.US,D,20241119,000000,63.68,63.9495,62.7,62.95,1103,0
+SPG_J.US,D,20241120,000000,62.32,63.39,62.32,62.495,644,0
+SPG_J.US,D,20241121,000000,62.31,62.31,61.98,61.98,659,0
+SPG_J.US,D,20241122,000000,61.82,61.82,61.62,61.8,810,0
+SPG_J.US,D,20241125,000000,61.6097,62.34,61.6097,62,1630,0
+SPG_J.US,D,20241126,000000,61.4,61.4,61.4,61.4,305,0
+SPG_J.US,D,20241127,000000,61.15,61.16,61,61.15,1794,0
+SPG_J.US,D,20241202,000000,62.25,62.25,61.816,61.816,974,0
+SPG_J.US,D,20241204,000000,61.23,62.25,61.23,61.84,854,0
+SPG_J.US,D,20241205,000000,61.41,61.6201,61.25,61.25,1503,0
+SPG_J.US,D,20241206,000000,61.49,63.62,61.32,61.9,7530,0
+SPG_J.US,D,20241209,000000,62.6,62.6,61.93,61.95,814,0
+SPG_J.US,D,20241211,000000,62.83,62.95,62.83,62.91,1075,0
+SPG_J.US,D,20241212,000000,61.8715,62.41,61.63,61.63,857,0
+SPG_J.US,D,20241213,000000,61.8694,61.8694,61.8694,61.8694,315,0
+SPG_J.US,D,20241216,000000,61.02,61.02,60.97,61.01,729,0
+SPG_J.US,D,20241217,000000,61.95,61.95,59.7411,60.4,1492,0
+SPG_J.US,D,20241219,000000,60.25,60.25,59.6,60.05,464,0
+SPG_J.US,D,20241220,000000,59.98,59.98,59.98,59.98,557,0
+SPG_J.US,D,20241223,000000,59.5576,60.13,59.1001,59.1001,1407,0
+SPG_J.US,D,20241224,000000,59.1,59.1,59.1,59.1,400,0
+SPG_J.US,D,20241226,000000,58.67,59,58.67,59,853,0
+SPG_J.US,D,20241227,000000,60.48,60.48,59.42,59.8,1011,0
+SPG_J.US,D,20241230,000000,59.81,59.81,58.6743,58.6743,1369,0
+SPG_J.US,D,20241231,000000,59.12,59.77,58.23,58.23,2888,0
+SPG_J.US,D,20250102,000000,57.7325,59.7095,57.7325,59.7095,1793,0
+SPG_J.US,D,20250103,000000,57.6522,59.789,57.6522,57.9001,2821,0
+SPG_J.US,D,20250106,000000,57.9,58.96,57.9,58.82,1488,0
+SPG_J.US,D,20250107,000000,59.48,59.48,58.81,58.81,572,0
+SPG_J.US,D,20250108,000000,58.1,59.55,57.9,58.7652,3323,0
+SPG_J.US,D,20250113,000000,57.95,59.1,57.9,59.1,1237,0
+SPG_J.US,D,20250114,000000,58.73,59.03,58.71,58.84,563,0
+SPG_J.US,D,20250115,000000,58.79,58.84,58.79,58.79,1150,0
+SPG_J.US,D,20250116,000000,59.5,59.5,59.3,59.5,659,0
+SPG_J.US,D,20250117,000000,59.9,60,59.5,60,919,0
+SPG_J.US,D,20250122,000000,59.83,60.05,59.0001,59.2672,2220,0
+SPG_J.US,D,20250123,000000,59.391,59.63,59.391,59.391,581,0
+SPG_J.US,D,20250124,000000,59.95,60.0325,59.74,60,3036,0
+SPG_J.US,D,20250127,000000,59.99,60.0001,59.18,60.0001,1508,0
+SPG_J.US,D,20250128,000000,60.1,60.14,60.1,60.14,973,0
+SPG_J.US,D,20250129,000000,60.1999,60.2,60.15,60.2,1929,0
+SPG_J.US,D,20250130,000000,60.3,60.3,59.5,59.5,975,0
+SPG_J.US,D,20250131,000000,58.695,59.4799,58.51,59.4799,1640,0
+SPG_J.US,D,20250203,000000,59.37,59.49,59.2,59.49,1474,0
+SPG_J.US,D,20250204,000000,60,60,58.66,59.15,387,0
+SPG_J.US,D,20250205,000000,59.215,60.26,59.215,59.215,386,0
+SPG_J.US,D,20250207,000000,58.5,59.66,58.5,59.66,421,0
+SPG_J.US,D,20250210,000000,59.9,59.9,58.83,58.83,778,0
+SPG_J.US,D,20250211,000000,59.85,59.85,59.85,59.85,340,0
+SPG_J.US,D,20250212,000000,59.1,60.22,59.05,59.05,753,0
+SPG_J.US,D,20250213,000000,60.36,60.4,60.36,60.4,395,0
+SPG_J.US,D,20250214,000000,58.755,60.5,58.755,58.755,659,0
+SPG_J.US,D,20250218,000000,59.13,59.99,58.68,59.99,1629,0
+SPG_J.US,D,20250220,000000,59.03,59.03,59.03,59.03,220,0
+SPG_J.US,D,20250221,000000,58.5,58.52,58.3697,58.52,663,0
+SPG_J.US,D,20250224,000000,58.55,59.19,58.52,58.55,2853,0
+SPG_J.US,D,20250225,000000,58.55,58.55,58.55,58.55,167,0
+SPG_J.US,D,20250226,000000,58.4535,58.6,58.282,58.282,402,0
+SPG_J.US,D,20250227,000000,58.58,58.6,58.53,58.53,2093,0
+SPG_J.US,D,20250228,000000,58.6,58.6,58.6,58.6,476,0
+SPG_J.US,D,20250303,000000,58.305,58.6,58.305,58.5349,778,0
+SPG_J.US,D,20250304,000000,58.3,58.58,58.03,58.58,328,0
+SPG_J.US,D,20250305,000000,58.1,58.55,58.1,58.55,698,0
+SPG_J.US,D,20250310,000000,59.8648,59.8648,59.3,59.3,720,0
+SPG_J.US,D,20250311,000000,58.75,59.95,58.75,59.95,304,0
+SPG_J.US,D,20250312,000000,59.78,59.78,59.17,59.347,312,0
+SPG_J.US,D,20250313,000000,59.75,59.75,59.52,59.52,1211,0
+SPG_J.US,D,20250314,000000,59.24,59.24,59.24,59.24,114,0
+SPG_J.US,D,20250317,000000,59.0046,59.95,58.78,59.3396,1196,0
+SPG_J.US,D,20250318,000000,58.97,58.98,57.5,58.55,1088,0
+SPG_J.US,D,20250319,000000,58.3,58.5867,57.96,58.1181,2614,0
+SPG_J.US,D,20250321,000000,59.48,59.48,58.22,58.22,461,0
+SPG_J.US,D,20250324,000000,58.22,58.22,57.835,57.8568,1535,0
+SPG_J.US,D,20250325,000000,57.75,57.75,57.4547,57.61,971,0
+SPG_J.US,D,20250326,000000,57.53,57.61,57.45,57.45,705,0
+SPG_J.US,D,20250331,000000,59.8125,60,58.53,60,810,0
+SPG_J.US,D,20250402,000000,58.74,58.74,58.74,58.74,130,0
+SPG_J.US,D,20250403,000000,58.7,59.39,58.7,58.7,316,0
+SPG_J.US,D,20250404,000000,57.43,59.43,57.43,58.2,1893,0
+SPG_J.US,D,20250407,000000,57.5,60,57.282,57.52,1898,0
+SPG_J.US,D,20250408,000000,59.5,59.605,58.3,58.3,1993,0
+SPG_J.US,D,20250410,000000,58.193,58.35,58.193,58.202,854,0
+SPG_J.US,D,20250411,000000,59.79,59.79,59.79,59.79,125,0
+SPG_J.US,D,20250414,000000,59.5,59.5,59.5,59.5,552,0
+SPG_J.US,D,20250421,000000,58.6,59,58.01,58.01,1101,0
+SPG_J.US,D,20250423,000000,59,59,58.33,59,324,0
+SPG_J.US,D,20250424,000000,59.6653,59.6653,59.6653,59.6653,146,0
+SPG_J.US,D,20250425,000000,59.1293,59.9325,59.1293,59.9325,384,0
+SPG_J.US,D,20250430,000000,58.7,58.7,58.7,58.7,891,0
+SPG_J.US,D,20250502,000000,59.04,59.4015,58.69,59.4015,853,0
+SPG_J.US,D,20250507,000000,59.75,59.75,58.91,59.41,1195,0
+SPG_J.US,D,20250508,000000,59.5609,59.5609,59.24,59.46,550,0
+SPG_J.US,D,20250512,000000,59.0001,59.0001,59.0001,59.0001,298,0
+SPG_J.US,D,20250513,000000,59.505,59.51,58.57,58.57,1010,0
+SPG_J.US,D,20250514,000000,59.99,59.99,59.2525,59.5,933,0
+SPG_J.US,D,20250515,000000,58.1686,58.1686,58.1686,58.1686,103,0
+SPG_J.US,D,20250516,000000,58.3529,58.3529,58.3529,58.3529,203,0
+SPG_J.US,D,20250520,000000,59.15,59.15,59.15,59.15,426,0
+SPG_J.US,D,20250521,000000,59.6213,59.6213,59.6213,59.6213,304,0
+SPG_J.US,D,20250522,000000,59.01,59.04,59.01,59.04,338,0
+SPG_J.US,D,20250523,000000,59,59.0001,58.5065,58.5065,1278,0
+SPG_J.US,D,20250527,000000,58.56,59.3006,58.55,59.3006,826,0
+SPG_J.US,D,20250529,000000,60,60.97,60,60.97,557,0
+SPG_J.US,D,20250530,000000,59.75,60.45,59.75,59.75,256,0
+SPG_J.US,D,20250602,000000,58.86,58.86,58.46,58.85,1558,0
+SPG_J.US,D,20250603,000000,60,60.0505,59.7368,60.0505,1008,0
+SPG_J.US,D,20250606,000000,59.52,60.125,59.5,59.5122,3640,0
+SPG_J.US,D,20250609,000000,59.15,59.45,59.15,59.45,1341,0
+SPG_J.US,D,20250610,000000,58.9021,59.38,58.9021,59.38,389,0
+SPG_J.US,D,20250611,000000,59.4,59.4,59.4,59.4,542,0
+SPG_J.US,D,20250612,000000,58.35,58.35,58.35,58.35,353,0
+SPG_J.US,D,20250613,000000,58.35,58.3501,58.35,58.3501,270,0
+SPG_J.US,D,20250617,000000,57.31,57.31,57.31,57.31,359,0
+SPG_J.US,D,20250623,000000,55.21,56.2699,55.21,56.2699,480,0
+SPG_J.US,D,20250624,000000,55.795,56.75,54.08,56.75,3875,0
+SPG_J.US,D,20250625,000000,57.25,57.25,54.5021,55.42,4817,0
+SPG_J.US,D,20250626,000000,55.81,55.81,54.7,55.25,2872,0
+SPG_J.US,D,20250627,000000,55.7337,55.7337,55.7337,55.7337,564,0
+SPG_J.US,D,20250630,000000,55.8,55.8,55.51,55.76,3686,0
+SPG_J.US,D,20250701,000000,55.7,55.75,55.01,55.01,1559,0
+SPG_J.US,D,20250702,000000,55.54,55.54,55.5,55.5,447,0
+SPG_J.US,D,20250703,000000,55.4,55.4,55.4,55.4,104,0
+SPG_J.US,D,20250707,000000,55.52,55.53,55.35,55.5,1225,0
+SPG_J.US,D,20250708,000000,55.96,56.091,55.96,55.995,803,0
+SPG_J.US,D,20250710,000000,56,56.4,56,56,574,0
+SPG_J.US,D,20250711,000000,55.98,55.98,55.98,55.98,225,0
+SPG_J.US,D,20250715,000000,56.98,56.98,56,56,565,0
+SPG_J.US,D,20250716,000000,56.2009,56.39,56.004,56.004,418,0
+SPG_J.US,D,20250717,000000,55.0902,55.5833,55.0902,55.5,2199,0
+SPG_J.US,D,20250718,000000,55.5001,55.5001,55.5001,55.5001,156,0
+SPG_J.US,D,20250721,000000,55.38,55.385,55.15,55.15,1423,0
+SPG_J.US,D,20250722,000000,54.8,54.9,54.43,54.9,1688,0
+SPG_J.US,D,20250723,000000,55.47,56,55,56,2143,0
+SPG_J.US,D,20250725,000000,54.65,54.85,54.65,54.85,891,0
+SPG_J.US,D,20250728,000000,55.5156,55.5156,54.53,55.195,1488,0
+SPG_J.US,D,20250729,000000,54.87,55.625,54.7501,54.7501,1731,0
+SPG_J.US,D,20250801,000000,55.2845,55.2845,54.6,54.6,2643,0
+SPG_J.US,D,20250804,000000,53.5981,56.1488,53.05,56.1488,970,0
+SPG_J.US,D,20250805,000000,54.52,55.08,54.52,54.75,763,0
+SPG_J.US,D,20250806,000000,53.51,54,53.1501,53.99,3324,0
+SPG_J.US,D,20250807,000000,53.24,53.96,53,53.94,1704,0
+SPG_J.US,D,20250811,000000,54.55,54.7451,53.55,53.55,1680,0
+SPG_J.US,D,20250812,000000,53.59,53.59,52.9658,53.1587,4026,0
+SPG_J.US,D,20250813,000000,53.495,53.495,53.495,53.495,309,0
+SPG_J.US,D,20250815,000000,52.99,52.99,52.99,52.99,647,0
+SPG_J.US,D,20250818,000000,53,53.3,53,53.2615,817,0
+SPG_J.US,D,20250819,000000,53.06,53.25,52.625,52.97,10443,0
+SPG_J.US,D,20250820,000000,53,53,52.86,52.97,4332,0
+SPG_J.US,D,20250821,000000,53,53.56,52.9644,53.2,49551,0
+SPG_J.US,D,20250822,000000,53.51,54.5322,53.5071,53.63,1114,0
+SPG_J.US,D,20250825,000000,53.35,53.37,53.245,53.29,5403,0
+SPG_J.US,D,20250826,000000,53.37,53.37,53,53.035,44749,0
+SPG_J.US,D,20250827,000000,53.11,53.11,53.025,53.05,24365,0
+SPG_J.US,D,20250828,000000,53.13,54.47,53.1,53.75,89308,0
+SPG_J.US,D,20250829,000000,54.35,54.35,53.7,53.88,4867,0
+SPG_J.US,D,20250902,000000,53.804,53.98,53.6,53.84,10751,0
+SPG_J.US,D,20250903,000000,53.8511,54.0576,53.6969,53.93,2617,0
+SPG_J.US,D,20250904,000000,53.9941,54.09,53.77,53.99,5676,0
+SPG_J.US,D,20250905,000000,54.13,54.16,53.84,54.16,4492,0
+SPG_J.US,D,20250908,000000,54.2,54.2,54,54.1162,1812,0
+SPG_J.US,D,20250909,000000,54.1353,54.3294,54.04,54.3294,2649,0
+SPG_J.US,D,20250910,000000,54.08,54.3,53.9,54.09,3953,0
+SPG_J.US,D,20250911,000000,54.29,54.6678,54.145,54.44,5428,0
+SPG_J.US,D,20250912,000000,54.45,54.45,54.29,54.3056,2210,0
+SPG_J.US,D,20250915,000000,54.31,54.39,54.2,54.39,5967,0
+SPG_J.US,D,20250916,000000,53.51,53.71,53.3,53.58,1900,0
+SPG_J.US,D,20250917,000000,53.51,54.12,53.4,53.94,7108,0
+SPG_J.US,D,20250918,000000,53.645,53.77,53.5,53.5,892,0
+SPG_J.US,D,20250919,000000,53.81,53.81,53.5,53.65,1229,0
+SPG_J.US,D,20250922,000000,53.625,53.67,53.515,53.6528,1902,0
+SPG_J.US,D,20250923,000000,53.5233,53.7,53.45,53.68,1531,0
+SPG_J.US,D,20250924,000000,53.52,53.7,53.45,53.58,1944,0
+SPG_J.US,D,20250925,000000,53.57,53.57,53.37,53.52,1349,0
+SPG_J.US,D,20250926,000000,53.4012,53.51,53.4,53.51,1878,0
+SPG_J.US,D,20250929,000000,53.4417,53.51,53.4,53.4976,1367,0
+SPG_J.US,D,20250930,000000,53.4,53.5,53.31,53.49,2800,0
+SPG_J.US,D,20251001,000000,53.3,53.4703,53.0401,53.4703,4811,0
+SPG_J.US,D,20251002,000000,53.43,53.45,53.43,53.45,1131,0
+SPG_J.US,D,20251003,000000,53.45,53.4941,53.35,53.42,4317,0
+SPG_J.US,D,20251006,000000,53.34,53.39,53.3,53.39,2142,0
+SPG_J.US,D,20251007,000000,53.313,53.4,53.25,53.36,1615,0
+SPG_J.US,D,20251008,000000,53.35,53.4199,53.31,53.31,762,0
+SPG_J.US,D,20251009,000000,53.2,53.97,53.2,53.53,18166,0
+SPG_J.US,D,20251010,000000,53.35,53.55,53.32,53.38,1511,0
+SPG_J.US,D,20251013,000000,53.7987,53.7987,53.31,53.31,623,0
+SPG_J.US,D,20251014,000000,53.31,53.35,53.2,53.35,2074,0
+SPG_J.US,D,20251015,000000,53.25,53.5,53.25,53.5,796,0
+SPG_J.US,D,20251016,000000,53.4631,53.52,53.2,53.22,3135,0
+SPG_J.US,D,20251017,000000,53.24,53.45,53.15,53.4,3551,0
+SPG_J.US,D,20251020,000000,53.16,53.5033,53.16,53.45,1160,0
+SPG_J.US,D,20251021,000000,53.3,53.35,53.25,53.35,1609,0
+SPG_J.US,D,20251022,000000,53.3,53.36,52.57,53,7636,0
+SPG_J.US,D,20251023,000000,53.3,53.435,53.24,53.435,2105,0
+SPG_J.US,D,20251024,000000,53.495,53.6,53.495,53.577,553,0
+SPG_J.US,D,20251027,000000,53.3,53.6,53.3,53.6,1714,0
+SPG_J.US,D,20251028,000000,53.5,53.75,53.32,53.32,2712,0
+SPG_J.US,D,20251029,000000,53.3,53.5,53.3,53.5,798,0
+SPG_J.US,D,20251030,000000,53.3,53.55,53.3,53.55,1184,0
+SPG_J.US,D,20251103,000000,53.6,53.62,53.3001,53.5,2440,0
+SPG_J.US,D,20251104,000000,53.89,53.9,53.5101,53.66,3713,0
+SPG_J.US,D,20251105,000000,53.7446,53.9,53.53,53.82,2585,0
+SPG_J.US,D,20251106,000000,53.56,53.9,53.53,53.9,2618,0
+SPG_J.US,D,20251107,000000,53.93,53.95,53.9,53.95,2157,0
+SPG_J.US,D,20251110,000000,53.95,54.39,53.95,54.0353,2210,0
+SPG_J.US,D,20251111,000000,54.15,54.225,53.91,54.0183,5667,0
+SPG_J.US,D,20251112,000000,54,54.13,53.96,54.0367,2981,0
+SPG_J.US,D,20251113,000000,54.05,54.1,54.05,54.05,3536,0
+SPG_J.US,D,20251114,000000,53.9,53.99,53.9,53.97,2258,0
+SPG_J.US,D,20251117,000000,53.53,53.95,53.5,53.51,3725,0
+SPG_J.US,D,20251118,000000,53.8365,53.8365,53.3,53.7645,1789,0
+SPG_J.US,D,20251119,000000,54.09,54.1014,53.53,53.97,3164,0
+SPG_J.US,D,20251120,000000,53.44,53.91,53.25,53.57,3334,0
+SPG_J.US,D,20251121,000000,53.9382,54.402,53.71,54.18,5523,0
+SPG_J.US,D,20251124,000000,53.81,54.5253,53.81,54.43,2823,0
+SPG_J.US,D,20251125,000000,54.52,54.6,54.21,54.26,1943,0
+SPG_J.US,D,20251126,000000,54.33,54.64,54.24,54.39,2853,0
+SPG_J.US,D,20251201,000000,54.25,54.57,54.2499,54.275,3417,0
+SPG_J.US,D,20251202,000000,54.3,54.52,53.94,54.23,7645,0
+SPG_J.US,D,20251203,000000,54.29,54.86,54.15,54.52,6955,0
+SPG_J.US,D,20251204,000000,54.53,54.66,54.37,54.645,1720,0
+SPG_J.US,D,20251205,000000,54.11,54.675,54.1,54.675,739,0
+SPG_J.US,D,20251209,000000,54.46,54.59,54.45,54.59,1071,0
+SPG_J.US,D,20251210,000000,54.33,54.895,54.2745,54.2745,2635,0
+SPG_J.US,D,20251211,000000,54.41,55.22,54.41,55.02,2020,0
+SPG_J.US,D,20251212,000000,54.5,54.96,54.5,54.8,2920,0
+SPG_J.US,D,20251215,000000,54.685,55.36,54.53,55,9096,0
+SPG_J.US,D,20251216,000000,54.92,55.45,54.9,55.34,21991,0
+SPG_J.US,D,20251217,000000,53.8967,54.6,53.66,53.95,8493,0
+SPG_J.US,D,20251218,000000,53.89,53.97,53.8,53.89,1268,0
+SPG_J.US,D,20251219,000000,53.3924,53.98,53.2,53.4039,11547,0
+SPG_J.US,D,20251222,000000,53.3,53.5129,53.14,53.31,7244,0
+SPG_J.US,D,20251223,000000,53.26,53.4639,53.25,53.35,2438,0
+SPG_J.US,D,20251224,000000,53.26,53.26,53.26,53.26,287,0
+SPG_J.US,D,20251226,000000,53.25,53.33,53.17,53.17,3230,0
+SPG_J.US,D,20251229,000000,53.2411,53.37,53.0096,53.05,7854,0
+SPG_J.US,D,20251230,000000,53.05,53.17,53.05,53.17,851,0
+SPG_J.US,D,20251231,000000,53.33,53.33,53.1965,53.1965,983,0
+SPG_J.US,D,20260105,000000,53.26,53.4,53.26,53.26,604,0
+SPG_J.US,D,20260106,000000,53.18,53.18,53.1,53.18,379,0
+SPG_J.US,D,20260107,000000,53.19,53.19,53.17,53.17,567,0
+SPG_J.US,D,20260108,000000,53.2163,53.45,53.2163,53.43,676,0
+SPG_J.US,D,20260109,000000,53.43,53.43,53.43,53.43,256,0
+SPG_J.US,D,20260112,000000,53.4,53.43,53.4,53.4,2637,0
+SPG_J.US,D,20260113,000000,53.6255,53.6255,53.5126,53.5126,574,0
+SPG_J.US,D,20260114,000000,53.74,53.74,53.5,53.5,984,0
+SPG_J.US,D,20260115,000000,53.71,53.75,53.55,53.74,1593,0
+SPG_J.US,D,20260120,000000,53.4599,53.75,53.4599,53.55,934,0
+SPG_J.US,D,20260121,000000,53.5796,53.75,53.5399,53.75,3490,0
+SPG_J.US,D,20260122,000000,53.61,53.84,53.47,53.62,2262,0
+SPG_J.US,D,20260123,000000,53.65,53.75,53.43,53.6,2479,0
+SPG_J.US,D,20260126,000000,53.5,53.93,53.5,53.62,1305,0
+SPG_J.US,D,20260127,000000,53.79,53.81,53.62,53.7096,1874,0
+SPG_J.US,D,20260128,000000,53.75,53.7996,53.68,53.78,4765,0
+SPG_J.US,D,20260129,000000,53.78,53.78,53.62,53.744,798,0
+SPG_J.US,D,20260130,000000,53.8781,53.95,53.79,53.85,4714,0
+SPG_J.US,D,20260202,000000,53.9055,54.25,53.835,54.25,2857,0
+SPG_J.US,D,20260203,000000,54.2699,54.32,53.96,53.9951,6788,0
+SPG_J.US,D,20260204,000000,54.16,54.3,54.03,54.3,1100,0
+SPG_J.US,D,20260206,000000,54.1,54.67,54.1,54.66,6123,0
+SPG_J.US,D,20260209,000000,54.3998,54.64,54.1284,54.4285,3444,0
+SPG_J.US,D,20260210,000000,54.4199,54.4199,54.28,54.28,975,0
+SPG_J.US,D,20260211,000000,54.18,54.53,54.1148,54.4,4665,0
+SPG_J.US,D,20260212,000000,54.15,54.71,54.1179,54.71,6034,0
+SPG_J.US,D,20260213,000000,54.7,54.865,54.37,54.7501,3092,0
+SPG_J.US,D,20260217,000000,54.2736,54.9,54.2736,54.5,5978,0
+SPG_J.US,D,20260218,000000,54.74,54.74,54.0643,54.215,2215,0
diff --git a/daily/us/nyse stocks/2/spgi.us.txt b/daily/us/nyse stocks/2/spgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ccf0c45155e1f2191a109ce73a46c98888afd522
--- /dev/null
+++ b/daily/us/nyse stocks/2/spgi.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPGI.US,D,19850701,000000,3.20133,3.23529,3.20133,3.20133,585069.41943599,0
+SPGI.US,D,19850702,000000,3.20133,3.20967,3.18405,3.20967,452228.14468182,0
+SPGI.US,D,19850703,000000,3.20967,3.23529,3.20133,3.23529,610505.07469168,0
+SPGI.US,D,19850705,000000,3.23529,3.23529,3.20133,3.20133,944026.78075781,0
+SPGI.US,D,19850708,000000,3.18405,3.18405,3.16727,3.18405,724507.28675924,0
+SPGI.US,D,19850709,000000,3.16727,3.16727,3.15019,3.16727,607683.14303083,0
+SPGI.US,D,19850710,000000,3.16727,3.16727,3.15019,3.15019,409829.67894658,0
+SPGI.US,D,19850711,000000,3.16727,3.27769,3.16727,3.26925,879959.26376815,0
+SPGI.US,D,19850712,000000,3.26925,3.28613,3.23529,3.26071,1216300.8872684,0
+SPGI.US,D,19850715,000000,3.26071,3.26071,3.20133,3.20133,806469.19409509,0
+SPGI.US,D,19850716,000000,3.20133,3.21812,3.0229,3.09916,3395474.6677749,0
+SPGI.US,D,19850717,000000,3.09916,3.11624,3.07373,3.09916,2295051.2376677,0
+SPGI.US,D,19850718,000000,3.09916,3.09916,3.05695,3.06549,1644034.0205815,0
+SPGI.US,D,19850719,000000,3.06549,3.09081,2.95547,3.09081,1759914.4990829,0
+SPGI.US,D,19850722,000000,3.09081,3.11624,2.98874,3.03164,934601.20673429,0
+SPGI.US,D,19850723,000000,3.03164,3.03997,2.97196,2.98874,971344.73090077,0
+SPGI.US,D,19850724,000000,2.98874,2.98874,2.9378,2.98874,534195.08758449,0
+SPGI.US,D,19850725,000000,2.98874,3.00572,2.97196,2.98874,1050487.7279159,0
+SPGI.US,D,19850726,000000,2.98874,3.0229,2.98874,3.00572,1090991.8134034,0
+SPGI.US,D,19850729,000000,3.00572,3.00572,2.92102,2.9378,1766510.0845385,0
+SPGI.US,D,19850730,000000,2.9378,2.98874,2.9378,2.95547,822492.36780106,0
+SPGI.US,D,19850731,000000,2.95547,3.07373,2.95547,3.06549,1337837.3144519,0
+SPGI.US,D,19850801,000000,3.09916,3.13331,3.09916,3.13331,1987917.9161046,0
+SPGI.US,D,19850802,000000,3.13331,3.16727,3.09916,3.13331,1304865.4298535,0
+SPGI.US,D,19850805,000000,3.13331,3.16727,3.13331,3.13331,1029755.2920949,0
+SPGI.US,D,19850806,000000,3.11624,3.11624,3.00572,3.0229,708487.13439339,0
+SPGI.US,D,19850807,000000,3.0229,3.05695,3.00572,3.0229,677398.55179567,0
+SPGI.US,D,19850808,000000,3.0229,3.07373,3.0229,3.05695,819662.37923325,0
+SPGI.US,D,19850809,000000,3.05695,3.06549,3.00572,3.03997,477667.82839098,0
+SPGI.US,D,19850812,000000,3.03997,3.03997,2.98874,3.00572,390046.9510329,0
+SPGI.US,D,19850813,000000,3.00572,3.04831,2.98874,3.03997,662323.07177024,0
+SPGI.US,D,19850814,000000,3.03997,3.04831,3.01456,3.03997,463529.97091239,0
+SPGI.US,D,19850815,000000,3.03997,3.03997,2.9378,2.97196,969464.45024024,0
+SPGI.US,D,19850816,000000,2.97196,2.98874,2.9378,2.95547,1275660.1492565,0
+SPGI.US,D,19850819,000000,2.95547,2.97196,2.9378,2.95547,477667.82839098,0
+SPGI.US,D,19850820,000000,2.95547,2.98874,2.95547,2.97196,860173.51451438,0
+SPGI.US,D,19850821,000000,2.99758,3.01456,2.9807,2.99758,468242.25436746,0
+SPGI.US,D,19850822,000000,2.99758,3.01456,2.95547,2.95547,553037.17161121,0
+SPGI.US,D,19850823,000000,2.95547,2.95547,2.81915,2.86125,721679.31241819,0
+SPGI.US,D,19850826,000000,2.86125,2.86998,2.82749,2.86125,459764.37402448,0
+SPGI.US,D,19850827,000000,2.86125,2.90404,2.83613,2.84457,1013745.2108628,0
+SPGI.US,D,19850828,000000,2.84457,2.92102,2.84457,2.92102,799872.601526,0
+SPGI.US,D,19850829,000000,2.92102,2.97196,2.92102,2.92102,537021.04769882,0
+SPGI.US,D,19850830,000000,2.92102,2.9378,2.86125,2.88736,552093.50638415,0
+SPGI.US,D,19850903,000000,2.88736,2.90404,2.86998,2.88736,671746.63156701,0
+SPGI.US,D,19850904,000000,2.88736,2.90404,2.86998,2.86998,1185215.3260108,0
+SPGI.US,D,19850905,000000,2.86998,2.9378,2.86998,2.9378,1209705.3018128,0
+SPGI.US,D,19850906,000000,2.9378,2.96331,2.92102,2.9378,630288.80971872,0
+SPGI.US,D,19850909,000000,2.9378,2.9378,2.86998,2.88736,532310.77847049,0
+SPGI.US,D,19850910,000000,2.88736,2.90404,2.88736,2.90404,621815.96494257,0
+SPGI.US,D,19850911,000000,2.90404,2.90404,2.86125,2.86998,891264.11133883,0
+SPGI.US,D,19850912,000000,2.86998,2.86998,2.84457,2.84457,783860.50606709,0
+SPGI.US,D,19850913,000000,2.84457,2.86998,2.75967,2.81915,1305807.0808539,0
+SPGI.US,D,19850916,000000,2.81915,2.84457,2.80187,2.82749,889380.80933819,0
+SPGI.US,D,19850917,000000,2.81915,2.81915,2.72591,2.77675,4300867.5725719,0
+SPGI.US,D,19850918,000000,2.77675,2.79343,2.75967,2.78559,923294.34493688,0
+SPGI.US,D,19850919,000000,2.78559,2.81915,2.78559,2.81915,1919136.1014331,0
+SPGI.US,D,19850920,000000,2.81915,2.88736,2.79343,2.81915,1866380.4818077,0
+SPGI.US,D,19850923,000000,2.84457,2.88736,2.84457,2.88736,694358.34093511,0
+SPGI.US,D,19850924,000000,2.88736,2.90404,2.80187,2.81915,824371.64134823,0
+SPGI.US,D,19850925,000000,2.81915,2.83613,2.78559,2.83613,521002.9095597,0
+SPGI.US,D,19850926,000000,2.83613,2.84457,2.80187,2.811,467304.63182063,0
+SPGI.US,D,19850930,000000,2.811,2.81915,2.77675,2.80187,1088171.8959693,0
+SPGI.US,D,19851001,000000,2.80187,2.84457,2.78559,2.81915,701891.54893767,0
+SPGI.US,D,19851002,000000,2.81915,2.82749,2.73445,2.7427,645363.28263078,0
+SPGI.US,D,19851003,000000,2.73445,2.73445,2.67467,2.69195,1431114.1404921,0
+SPGI.US,D,19851004,000000,2.69195,2.70843,2.63248,2.64916,2153735.1039106,0
+SPGI.US,D,19851007,000000,2.64916,2.6577,2.60666,2.64916,625580.55471712,0
+SPGI.US,D,19851008,000000,2.64916,2.67467,2.63248,2.6577,1026934.3675475,0
+SPGI.US,D,19851009,000000,2.6577,2.72591,2.64916,2.69195,895031.72245348,0
+SPGI.US,D,19851010,000000,2.69195,2.70843,2.63248,2.70843,727330.22553347,0
+SPGI.US,D,19851011,000000,2.72591,2.81915,2.72591,2.80187,790455.08440944,0
+SPGI.US,D,19851014,000000,2.80187,2.86998,2.78559,2.84457,1250217.4442072,0
+SPGI.US,D,19851015,000000,2.84457,2.90404,2.83613,2.83613,705667.21695928,0
+SPGI.US,D,19851016,000000,2.83613,2.83613,2.77675,2.80187,545496.91381507,0
+SPGI.US,D,19851017,000000,2.80187,2.86125,2.79343,2.81915,1654397.2171518,0
+SPGI.US,D,19851018,000000,2.81915,2.83613,2.77675,2.78559,930837.62407312,0
+SPGI.US,D,19851021,000000,2.78559,2.86998,2.76821,2.86998,1004318.6297259,0
+SPGI.US,D,19851022,000000,2.88736,3.05695,2.88736,3.03164,1642151.7256942,0
+SPGI.US,D,19851023,000000,3.03164,3.03164,2.95547,2.97196,222346.46122626,0
+SPGI.US,D,19851024,000000,2.95547,2.95547,2.9378,2.95547,280755.00819367,0
+SPGI.US,D,19851025,000000,2.95547,2.95547,2.84457,2.90404,2948900.4575483,0
+SPGI.US,D,19851028,000000,2.86998,2.86998,2.83613,2.86125,500279.53775909,0
+SPGI.US,D,19851029,000000,2.86125,2.86998,2.84457,2.84457,1691146.7839986,0
+SPGI.US,D,19851030,000000,2.84457,2.86998,2.811,2.84457,350475.45252536,0
+SPGI.US,D,19851031,000000,2.84457,2.86998,2.83613,2.83613,781032.53172603,0
+SPGI.US,D,19851101,000000,2.83613,2.83613,2.75104,2.80187,1872032.4020364,0
+SPGI.US,D,19851104,000000,2.80187,2.90404,2.76821,2.86998,1205936.6835847,0
+SPGI.US,D,19851105,000000,2.86998,2.96331,2.84457,2.95547,1634613.4821249,0
+SPGI.US,D,19851106,000000,2.95547,2.95547,2.90404,2.9378,2335566.4014023,0
+SPGI.US,D,19851107,000000,2.9378,2.9378,2.90404,2.9378,635943.75128747,0
+SPGI.US,D,19851108,000000,2.9378,2.96331,2.92102,2.96331,833795.201145,0
+SPGI.US,D,19851111,000000,2.96331,3.08237,2.96331,3.08237,683994.13725138,0
+SPGI.US,D,19851112,000000,3.08237,3.08237,3.01456,3.01456,995844.77783636,0
+SPGI.US,D,19851113,000000,2.99758,2.99758,2.92102,2.92102,1336894.6563383,0
+SPGI.US,D,19851114,000000,2.9378,2.99758,2.9378,2.9807,687758.72702592,0
+SPGI.US,D,19851115,000000,2.9807,3.01456,2.95547,2.95547,1927617.0031162,0
+SPGI.US,D,19851118,000000,2.95547,2.97196,2.90404,2.96331,4034241.3578364,0
+SPGI.US,D,19851119,000000,2.96331,2.9807,2.92102,2.96331,2979043.3606923,0
+SPGI.US,D,19851120,000000,2.98874,2.98874,2.94653,2.94653,1352908.7660238,0
+SPGI.US,D,19851121,000000,2.94653,3.00572,2.9378,3.00572,1607291.5035284,0
+SPGI.US,D,19851122,000000,3.00572,3.03997,3.00572,3.01456,2091554.9173751,0
+SPGI.US,D,19851125,000000,3.01456,3.01456,2.9807,3.00572,810240.8336632,0
+SPGI.US,D,19851126,000000,3.00572,3.01456,2.97196,2.98874,396641.52937525,0
+SPGI.US,D,19851127,000000,2.98874,3.03997,2.9807,3.03164,596372.25277993,0
+SPGI.US,D,19851129,000000,3.03997,3.09916,3.03997,3.05695,503103.48364668,0
+SPGI.US,D,19851202,000000,3.05695,3.05695,2.97196,3.01456,1006205.96018,0
+SPGI.US,D,19851203,000000,3.01456,3.05695,3.00572,3.05695,798932.96475242,0
+SPGI.US,D,19851204,000000,3.05695,3.11624,3.0229,3.09916,772554.65138304,0
+SPGI.US,D,19851205,000000,3.09916,3.13331,3.07373,3.07373,1020337.7749784,0
+SPGI.US,D,19851206,000000,3.05695,3.05695,2.98874,2.99758,727330.22553347,0
+SPGI.US,D,19851209,000000,3.01456,3.08237,3.01456,3.05695,1204058.4171509,0
+SPGI.US,D,19851210,000000,3.05695,3.07373,3.01456,3.05695,916698.75948116,0
+SPGI.US,D,19851211,000000,3.05695,3.09916,3.03997,3.09916,1172961.7776462,0
+SPGI.US,D,19851212,000000,3.09916,3.16727,3.09916,3.16727,1293558.5680561,0
+SPGI.US,D,19851213,000000,3.16727,3.23529,3.16727,3.22665,1075924.3902849,0
+SPGI.US,D,19851216,000000,3.22665,3.24333,3.18405,3.23529,1136223.2890466,0
+SPGI.US,D,19851217,000000,3.23529,3.26071,3.20133,3.20133,1169195.1736449,0
+SPGI.US,D,19851218,000000,3.20133,3.20967,3.16727,3.20133,866767.08574336,0
+SPGI.US,D,19851219,000000,3.20133,3.20133,3.16727,3.16727,579412.46364048,0
+SPGI.US,D,19851220,000000,3.16727,3.18405,3.15019,3.16727,2585232.8269981,0
+SPGI.US,D,19851223,000000,3.16727,3.16727,3.13331,3.16727,808354.51032247,0
+SPGI.US,D,19851224,000000,3.16727,3.16727,3.11624,3.15019,189368.53394769,0
+SPGI.US,D,19851226,000000,3.15019,3.16727,3.13331,3.13331,297717.81867323,0
+SPGI.US,D,19851227,000000,3.13331,3.16727,3.11624,3.13331,537021.04769882,0
+SPGI.US,D,19851230,000000,3.13331,3.16727,3.08237,3.16727,365549.92543742,0
+SPGI.US,D,19851231,000000,3.16727,3.16727,3.15019,3.16727,222346.46122626,0
+SPGI.US,D,19860102,000000,3.16727,3.16727,3.13331,3.13331,840388.77237397,0
+SPGI.US,D,19860103,000000,3.13331,3.18405,3.11624,3.16727,800822.30943328,0
+SPGI.US,D,19860106,000000,3.16727,3.18405,3.16727,3.16727,959095.21098966,0
+SPGI.US,D,19860107,000000,3.18405,3.24333,3.18405,3.24333,1272830.1606886,0
+SPGI.US,D,19860108,000000,3.24333,3.27769,3.15019,3.16727,2223448.4984487,0
+SPGI.US,D,19860109,000000,3.16727,3.20133,3.08237,3.13331,1585622.4522739,0
+SPGI.US,D,19860110,000000,3.13331,3.20133,3.09916,3.13331,381566.04934982,0
+SPGI.US,D,19860113,000000,3.13331,3.16727,3.13331,3.16727,985482.58837936,0
+SPGI.US,D,19860114,000000,3.16727,3.16727,3.15019,3.16727,338229.96106773,0
+SPGI.US,D,19860115,000000,3.16727,3.16727,3.13331,3.15019,400410.14760327,0
+SPGI.US,D,19860116,000000,3.16727,3.25256,3.16727,3.25256,452228.14468182,0
+SPGI.US,D,19860117,000000,3.23529,3.23529,3.20967,3.20967,699071.63150356,0
+SPGI.US,D,19860120,000000,3.18405,3.18405,3.16727,3.16727,278872.71330641,0
+SPGI.US,D,19860121,000000,3.16727,3.18405,3.08237,3.08237,371201.84566608,0
+SPGI.US,D,19860122,000000,3.08237,3.13331,3.07373,3.11624,830966.21969056,0
+SPGI.US,D,19860123,000000,3.11624,3.18405,3.11624,3.16727,1364218.6491614,0
+SPGI.US,D,19860124,000000,3.16727,3.18405,3.15019,3.18405,848867.65983033,0
+SPGI.US,D,19860127,000000,3.18405,3.21812,3.15019,3.21812,1253990.0908887,0
+SPGI.US,D,19860128,000000,3.20967,3.20967,3.15019,3.20133,707548.50473317,0
+SPGI.US,D,19860129,000000,3.20133,3.21812,3.20133,3.20133,1024104.3789796,0
+SPGI.US,D,19860130,000000,3.20133,3.20133,3.15019,3.16727,533253.43658418,0
+SPGI.US,D,19860131,000000,3.16727,3.23529,3.16727,3.22665,1871087.729696,0
+SPGI.US,D,19860203,000000,3.22665,3.29466,3.21812,3.29466,1450892.8399523,0
+SPGI.US,D,19860204,000000,3.28613,3.28613,3.16727,3.20133,1357623.0637056,0
+SPGI.US,D,19860205,000000,3.20133,3.23529,3.20133,3.22665,380622.38412275,0
+SPGI.US,D,19860206,000000,3.22665,3.23529,3.18405,3.21812,770668.32804229,0
+SPGI.US,D,19860207,000000,3.21812,3.32017,3.21812,3.3033,1801371.3138177,0
+SPGI.US,D,19860210,000000,3.3033,3.3454,3.27769,3.3454,1234199.306068,0
+SPGI.US,D,19860211,000000,3.36298,3.52413,3.36298,3.49842,1732594.5347132,0
+SPGI.US,D,19860212,000000,3.49842,3.54945,3.48998,3.52413,990188.82915423,0
+SPGI.US,D,19860213,000000,3.52413,3.59196,3.51549,3.56623,1056142.6694846,0
+SPGI.US,D,19860214,000000,3.56623,3.56623,3.49842,3.55819,883723.8535427,0
+SPGI.US,D,19860218,000000,3.58302,3.68509,3.58302,3.65133,1058024.9643719,0
+SPGI.US,D,19860219,000000,3.65133,3.71944,3.58302,3.60883,2949838.0800952,0
+SPGI.US,D,19860220,000000,3.63415,3.68509,3.57458,3.67675,983593.24369852,0
+SPGI.US,D,19860221,000000,3.67675,3.71944,3.64279,3.71944,871483.3976519,0
+SPGI.US,D,19860224,000000,3.71944,3.7531,3.67675,3.67675,593550.32111908,0
+SPGI.US,D,19860225,000000,3.67675,3.68509,3.56623,3.60029,980771.31203766,0
+SPGI.US,D,19860226,000000,3.60029,3.65997,3.55819,3.65997,892208.78367926,0
+SPGI.US,D,19860227,000000,3.65997,3.67675,3.57458,3.65133,900684.6497955,0
+SPGI.US,D,19860228,000000,3.65133,3.67675,3.64279,3.67675,645363.28263078,0
+SPGI.US,D,19860303,000000,3.67675,3.67675,3.63415,3.65997,594491.9721194,0
+SPGI.US,D,19860304,000000,3.65997,3.71944,3.64279,3.65997,504985.77853394,0
+SPGI.US,D,19860305,000000,3.64279,3.64279,3.54945,3.60883,661383.43499665,0
+SPGI.US,D,19860306,000000,3.60883,3.71944,3.60029,3.62561,980771.31203766,0
+SPGI.US,D,19860307,000000,3.62561,3.67675,3.62561,3.65133,634059.44217348,0
+SPGI.US,D,19860310,000000,3.65133,3.65997,3.60029,3.60883,426789.46808602,0
+SPGI.US,D,19860311,000000,3.60883,3.67675,3.59196,3.67675,955328.60698839,0
+SPGI.US,D,19860312,000000,3.68509,3.88883,3.68509,3.78706,1722231.3381428,0
+SPGI.US,D,19860313,000000,3.7531,3.7531,3.71944,3.72759,1249277.8074336,0
+SPGI.US,D,19860314,000000,3.72759,3.7531,3.71944,3.7531,1268119.8914604,0
+SPGI.US,D,19860317,000000,3.7531,3.7531,3.67675,3.68509,1057082.3062583,0
+SPGI.US,D,19860318,000000,3.68509,3.85508,3.64279,3.82995,1351971.143477,0
+SPGI.US,D,19860319,000000,3.82995,3.85508,3.79569,3.84644,928952.30784574,0
+SPGI.US,D,19860320,000000,3.84644,3.85508,3.82102,3.82102,1173906.4499866,0
+SPGI.US,D,19860321,000000,3.82102,3.97393,3.82102,3.85508,2546603.9866044,0
+SPGI.US,D,19860324,000000,3.85508,4.00779,3.85508,4.00779,2749161.6772367,0
+SPGI.US,D,19860325,000000,4.00779,4.02477,3.89757,3.98227,1289786.9284881,0
+SPGI.US,D,19860326,000000,3.98227,4.02477,3.94862,4.01643,1702450.6244558,0
+SPGI.US,D,19860327,000000,4.01643,4.12685,3.99101,4.05039,1752380.2839669,0
+SPGI.US,D,19860331,000000,4.05039,4.05883,3.95696,3.97393,981708.9345845,0
+SPGI.US,D,19860401,000000,3.98227,3.98227,3.86362,3.89757,1836230.5288702,0
+SPGI.US,D,19860402,000000,3.8802,3.8802,3.79569,3.85508,1292611.881489,0
+SPGI.US,D,19860403,000000,3.85508,3.86362,3.59196,3.65133,1247392.4912062,0
+SPGI.US,D,19860404,000000,3.65133,3.67675,3.54091,3.55819,2149022.8204556,0
+SPGI.US,D,19860407,000000,3.55819,3.60029,3.48998,3.58302,1127744.4015903,0
+SPGI.US,D,19860408,000000,3.58302,3.71944,3.58302,3.71944,1665702.0647225,0
+SPGI.US,D,19860409,000000,3.71944,3.79569,3.65133,3.68509,1386828.3443028,0
+SPGI.US,D,19860410,000000,3.68509,3.84644,3.67675,3.79569,679284.87513641,0
+SPGI.US,D,19860411,000000,3.79569,3.84644,3.62561,3.66801,1330303.0993359,0
+SPGI.US,D,19860414,000000,3.66801,3.71944,3.65133,3.71944,795166.36075114,0
+SPGI.US,D,19860415,000000,3.71081,3.71081,3.64279,3.68509,1162602.6095293,0
+SPGI.US,D,19860416,000000,3.68509,3.68509,3.61727,3.65133,2806636.6301108,0
+SPGI.US,D,19860417,000000,3.74476,3.82995,3.74476,3.78706,3751600.0263021,0
+SPGI.US,D,19860418,000000,3.78706,3.82102,3.77862,3.81218,3672462.0648538,0
+SPGI.US,D,19860421,000000,3.81218,3.8802,3.78706,3.85508,2269615.582412,0
+SPGI.US,D,19860422,000000,3.85508,3.92299,3.82102,3.85508,2213086.3089917,0
+SPGI.US,D,19860423,000000,3.82102,3.82102,3.74476,3.78706,503103.48364668,0
+SPGI.US,D,19860424,000000,3.78706,3.78706,3.71944,3.71944,469183.90536779,0
+SPGI.US,D,19860425,000000,3.71944,3.81218,3.65997,3.67675,1388714.6676435,0
+SPGI.US,D,19860428,000000,3.67675,3.71944,3.65133,3.68509,1301094.7973988,0
+SPGI.US,D,19860429,000000,3.68509,3.71944,3.62561,3.64279,1626134.5946684,0
+SPGI.US,D,19860430,000000,3.64279,3.65133,3.51549,3.56623,1398134.1989868,0
+SPGI.US,D,19860501,000000,3.56623,3.57458,3.51549,3.53237,1192752.5624669,0
+SPGI.US,D,19860502,000000,3.53237,3.55819,3.48998,3.49842,725451.95909967,0
+SPGI.US,D,19860505,000000,3.49842,3.56623,3.49842,3.56623,797049.66275178,0
+SPGI.US,D,19860506,000000,3.59196,3.65133,3.59196,3.63415,1039177.8447783,0
+SPGI.US,D,19860507,000000,3.63415,3.67675,3.62561,3.66801,850755.99739782,0
+SPGI.US,D,19860508,000000,3.67675,3.74476,3.67675,3.70227,1423573.8826959,0
+SPGI.US,D,19860509,000000,3.70227,3.71081,3.66801,3.70227,736754.79244361,0
+SPGI.US,D,19860512,000000,3.70227,3.71081,3.67675,3.67675,1159776.649415,0
+SPGI.US,D,19860513,000000,3.67675,3.71944,3.67675,3.71944,1111726.2634511,0
+SPGI.US,D,19860514,000000,3.71944,3.7531,3.70227,3.7531,1494234.9709146,0
+SPGI.US,D,19860515,000000,3.7531,3.84644,3.71944,3.74476,1406613.0864432,0
+SPGI.US,D,19860516,000000,3.71944,3.71944,3.67675,3.70227,1359508.3799331,0
+SPGI.US,D,19860519,000000,3.70227,3.71081,3.67675,3.68509,874304.32219939,0
+SPGI.US,D,19860520,000000,3.70227,3.76164,3.70227,3.7531,987363.87615327,0
+SPGI.US,D,19860521,000000,3.77862,3.82995,3.74476,3.79569,1925731.6868889,0
+SPGI.US,D,19860522,000000,3.82102,3.91455,3.82102,3.8802,1383062.7474149,0
+SPGI.US,D,19860523,000000,3.8802,3.95696,3.85508,3.88883,1196518.1593547,0
+SPGI.US,D,19860527,000000,3.88883,4.02477,3.88883,4.01643,1646860.9878092,0
+SPGI.US,D,19860528,000000,4.01643,4.11811,3.99945,4.08415,2647413.0135338,0
+SPGI.US,D,19860529,000000,4.08415,4.11811,4.05883,4.10123,1233255.640841,0
+SPGI.US,D,19860530,000000,4.10123,4.22028,4.09289,4.13529,1582796.4921596,0
+SPGI.US,D,19860602,000000,4.13529,4.16933,4.06737,4.10123,570938.61175098,0
+SPGI.US,D,19860603,000000,4.05883,4.05883,4.02477,4.04195,1504595.1461449,0
+SPGI.US,D,19860604,000000,4.04195,4.05039,3.99101,3.99101,759367.50892509,0
+SPGI.US,D,19860605,000000,3.99101,4.00779,3.98227,4.00779,456937.40679679,0
+SPGI.US,D,19860606,000000,4.01643,4.06737,4.01643,4.04195,1380237.7944138,0
+SPGI.US,D,19860609,000000,4.04195,4.05039,3.92299,3.92299,698125.95204976,0
+SPGI.US,D,19860610,000000,3.92299,3.93143,3.8802,3.91455,1454663.4724071,0
+SPGI.US,D,19860611,000000,3.91455,3.93143,3.89757,3.91455,287353.61498949,0
+SPGI.US,D,19860612,000000,3.91455,3.92299,3.88883,3.92299,834736.85214532,0
+SPGI.US,D,19860613,000000,3.93143,4.04195,3.93143,4.00779,532310.77847049,0
+SPGI.US,D,19860616,000000,4.00779,4.03321,3.99101,4.01643,605794.80546335,0
+SPGI.US,D,19860617,000000,4.01643,4.04195,3.98227,3.99101,1189925.5952392,0
+SPGI.US,D,19860618,000000,3.99101,3.99101,3.86362,3.92299,2695466.4208378,0
+SPGI.US,D,19860619,000000,3.92299,3.92299,3.89757,3.89757,401353.81283033,0
+SPGI.US,D,19860620,000000,3.92299,3.98227,3.92299,3.98227,1487639.3854589,0
+SPGI.US,D,19860623,000000,3.97393,3.97393,3.89757,3.92299,1162602.6095293,0
+SPGI.US,D,19860624,000000,3.92299,3.95696,3.88883,3.92299,1200285.7704694,0
+SPGI.US,D,19860625,000000,3.95696,4.01643,3.95696,3.98227,1876744.6854914,0
+SPGI.US,D,19860626,000000,3.98227,3.99945,3.9655,3.97393,455053.09768278,0
+SPGI.US,D,19860627,000000,3.97393,4.02477,3.9655,3.97393,368375.88555175,0
+SPGI.US,D,19860630,000000,3.97393,3.99945,3.9655,3.99945,333521.70606613,0
+SPGI.US,D,19860701,000000,3.99945,4.02477,3.97393,3.98227,445632.5592261,0
+SPGI.US,D,19860702,000000,3.98227,4.00779,3.9655,4.00779,713200.42496183,0
+SPGI.US,D,19860703,000000,4.00779,4.05039,3.98227,4.05039,609567.45214483,0
+SPGI.US,D,19860707,000000,4.05039,4.05883,3.93143,3.93978,912928.12702641,0
+SPGI.US,D,19860708,000000,3.93978,3.93978,3.82102,3.82102,3147683.4872725,0
+SPGI.US,D,19860709,000000,3.85508,3.91455,3.85508,3.86362,561517.06618093,0
+SPGI.US,D,19860710,000000,3.86362,3.86362,3.76164,3.81218,1104188.0198817,0
+SPGI.US,D,19860711,000000,3.79569,3.79569,3.65133,3.76164,1942693.490255,0
+SPGI.US,D,19860714,000000,3.7531,3.7531,3.71081,3.71081,1519676.6688504,0
+SPGI.US,D,19860715,000000,3.67675,3.7531,3.65997,3.65997,1678892.2285206,0
+SPGI.US,D,19860716,000000,3.65997,3.66801,3.63415,3.65997,2266786.6009575,0
+SPGI.US,D,19860717,000000,3.67675,3.71944,3.67675,3.67675,1504595.1461449,0
+SPGI.US,D,19860718,000000,3.66801,3.67675,3.64279,3.65133,393816.57637429,0
+SPGI.US,D,19860721,000000,3.63415,3.67675,3.63415,3.67675,658556.46776895,0
+SPGI.US,D,19860722,000000,3.67675,3.7531,3.67675,3.7531,749001.29101462,0
+SPGI.US,D,19860723,000000,3.7531,3.88883,3.71944,3.85508,2779313.644401,0
+SPGI.US,D,19860724,000000,3.85508,3.88883,3.82995,3.84644,939312.483076,0
+SPGI.US,D,19860725,000000,3.86362,3.86362,3.82102,3.82995,514407.32410399,0
+SPGI.US,D,19860728,000000,3.82995,3.82995,3.7531,3.77862,1085344.9287416,0
+SPGI.US,D,19860729,000000,3.77862,3.81218,3.76164,3.79569,1171082.5040991,0
+SPGI.US,D,19860730,000000,3.81218,3.84644,3.76164,3.82102,1287906.6478275,0
+SPGI.US,D,19860731,000000,3.82995,3.84644,3.78706,3.81218,1116434.5184527,0
+SPGI.US,D,19860801,000000,3.81218,3.81218,3.72759,3.74476,341055.92118206,0
+SPGI.US,D,19860804,000000,3.72759,3.79569,3.70227,3.78706,740521.3964449,0
+SPGI.US,D,19860805,000000,3.77862,3.78706,3.7531,3.77862,1169195.1736449,0
+SPGI.US,D,19860806,000000,3.78706,3.78706,3.76164,3.77862,481435.43950563,0
+SPGI.US,D,19860807,000000,3.77862,3.81218,3.76164,3.78706,872422.02731212,0
+SPGI.US,D,19860808,000000,3.78706,3.78706,3.76164,3.76164,309964.31724423,0
+SPGI.US,D,19860811,000000,3.7531,3.81218,3.7531,3.78706,818718.7140062,0
+SPGI.US,D,19860812,000000,3.79569,3.82102,3.78706,3.82102,863939.11140229,0
+SPGI.US,D,19860813,000000,3.82102,3.84644,3.78706,3.82102,1624251.2926678,0
+SPGI.US,D,19860814,000000,3.82102,3.89757,3.82102,3.8802,866767.08574336,0
+SPGI.US,D,19860815,000000,3.88883,3.98227,3.88883,3.97393,584125.75420894,0
+SPGI.US,D,19860818,000000,3.97393,4.07561,3.92299,4.00779,1347262.8884754,0
+SPGI.US,D,19860819,000000,4.00779,4.08415,3.99101,4.07561,1488580.0293458,0
+SPGI.US,D,19860820,000000,4.09289,4.10123,4.05039,4.09289,483316.72727953,0
+SPGI.US,D,19860821,000000,4.08415,4.09289,4.06737,4.07561,639711.36240212,0
+SPGI.US,D,19860822,000000,4.08415,4.12685,4.05039,4.06737,509697.05487565,0
+SPGI.US,D,19860825,000000,4.06737,4.07561,4.00779,4.00779,1963420.8905091,0
+SPGI.US,D,19860826,000000,4.00779,4.07561,4.00779,4.06737,961926.20667084,0
+SPGI.US,D,19860827,000000,4.07561,4.08415,4.02477,4.05883,697185.30816281,0
+SPGI.US,D,19860828,000000,4.04195,4.04195,3.97393,3.99945,1176733.4172143,0
+SPGI.US,D,19860829,000000,3.98227,4.02477,3.98227,3.99945,497449.54919128,0
+SPGI.US,D,19860902,000000,3.99945,4.02477,3.97393,3.99101,770668.32804229,0
+SPGI.US,D,19860903,000000,3.97393,3.97393,3.94862,3.97393,641594.66440276,0
+SPGI.US,D,19860904,000000,3.97393,4.00779,3.94862,4.00779,944026.78075781,0
+SPGI.US,D,19860905,000000,4.01643,4.09289,4.00779,4.05883,635943.75128747,0
+SPGI.US,D,19860908,000000,4.04195,4.04195,3.97393,3.99945,445632.5592261,0
+SPGI.US,D,19860909,000000,4.01643,4.02477,3.9655,3.98227,607683.14303083,0
+SPGI.US,D,19860910,000000,3.95696,3.98227,3.91455,3.93978,845097.02737557,0
+SPGI.US,D,19860911,000000,3.95696,3.95696,3.67675,3.74476,2022774.109817,0
+SPGI.US,D,19860912,000000,3.7531,3.7531,3.60883,3.61727,1819275.7752976,0
+SPGI.US,D,19860915,000000,3.61727,3.64279,3.56623,3.63415,1593157.6745033,0
+SPGI.US,D,19860916,000000,3.65133,3.65133,3.60029,3.64279,708487.13439339,0
+SPGI.US,D,19860917,000000,3.64279,3.67675,3.60883,3.60883,879959.26376815,0
+SPGI.US,D,19860918,000000,3.60883,3.64279,3.58302,3.60029,674569.57034123,0
+SPGI.US,D,19860919,000000,3.60883,3.60883,3.54091,3.56623,1109840.9472237,0
+SPGI.US,D,19860922,000000,3.57458,3.64279,3.54091,3.64279,663262.70854381,0
+SPGI.US,D,19860923,000000,3.65133,3.65133,3.60029,3.64279,316558.89558658,0
+SPGI.US,D,19860924,000000,3.64279,3.74476,3.64279,3.71944,976999.67246953,0
+SPGI.US,D,19860925,000000,3.70227,3.70227,3.64279,3.65133,378742.10346222,0
+SPGI.US,D,19860926,000000,3.65133,3.68509,3.64279,3.67675,302425.06656145,0
+SPGI.US,D,19860929,000000,3.65133,3.65133,3.57458,3.60883,631232.47494578,0
+SPGI.US,D,19860930,000000,3.60883,3.65133,3.60883,3.64279,815894.76811861,0
+SPGI.US,D,19861001,000000,3.63415,3.67675,3.60883,3.65133,1551704.8882218,0
+SPGI.US,D,19861002,000000,3.65133,3.67675,3.60883,3.64279,406063.07494529,0
+SPGI.US,D,19861003,000000,3.66801,3.66801,3.61727,3.64279,1315227.6193106,0
+SPGI.US,D,19861006,000000,3.64279,3.67675,3.64279,3.67675,324096.13204261,0
+SPGI.US,D,19861007,000000,3.65133,3.67675,3.64279,3.64279,257203.66205199,0
+SPGI.US,D,19861008,000000,3.64279,3.67675,3.63415,3.67675,359894.98386866,0
+SPGI.US,D,19861009,000000,3.67675,3.68509,3.65133,3.67675,349532.79441167,0
+SPGI.US,D,19861010,000000,3.67675,3.67675,3.64279,3.66801,198793.10085784,0
+SPGI.US,D,19861013,000000,3.64279,3.67675,3.63415,3.67675,216692.52677086,0
+SPGI.US,D,19861014,000000,3.67675,3.74476,3.67675,3.67675,713200.42496183,0
+SPGI.US,D,19861015,000000,3.68509,3.70227,3.64279,3.68509,1759914.4990829,0
+SPGI.US,D,19861016,000000,3.68509,3.7531,3.67675,3.74476,818718.7140062,0
+SPGI.US,D,19861017,000000,3.71944,3.72759,3.70227,3.72759,578470.81264016,0
+SPGI.US,D,19861020,000000,3.72759,3.74476,3.65133,3.74476,805526.5359814,0
+SPGI.US,D,19861021,000000,3.74476,3.74476,3.67675,3.67675,495566.24719064,0
+SPGI.US,D,19861022,000000,3.65133,3.71081,3.65133,3.71081,632177.14728621,0
+SPGI.US,D,19861023,000000,3.71081,3.71944,3.67675,3.71081,1046719.1096879,0
+SPGI.US,D,19861024,000000,3.71944,3.72759,3.70227,3.71081,906334.55579742,0
+SPGI.US,D,19861027,000000,3.71081,3.71081,3.64279,3.64279,715083.72696247,0
+SPGI.US,D,19861028,000000,3.66801,3.71081,3.65133,3.70227,1286019.3173734,0
+SPGI.US,D,19861029,000000,3.68509,3.74476,3.68509,3.74476,1270003.1934609,0
+SPGI.US,D,19861030,000000,3.84644,3.8802,3.79569,3.82102,884672.5543366,0
+SPGI.US,D,19861031,000000,3.84644,3.84644,3.74476,3.78706,733927.82521592,0
+SPGI.US,D,19861103,000000,3.78706,3.78706,3.74476,3.7531,1013745.2108628,0
+SPGI.US,D,19861104,000000,3.72759,3.77862,3.68509,3.7531,614273.6929197,0
+SPGI.US,D,19861105,000000,3.74476,3.81218,3.71081,3.81218,2049152.4231864,0
+SPGI.US,D,19861106,000000,3.81218,3.8802,3.79569,3.82102,1019395.1168647,0
+SPGI.US,D,19861107,000000,3.82995,3.85508,3.82102,3.82102,676456.90079535,0
+SPGI.US,D,19861110,000000,3.81218,3.84644,3.76164,3.84644,409829.67894658,0
+SPGI.US,D,19861111,000000,3.92299,3.92299,3.8802,3.88883,1080634.6595133,0
+SPGI.US,D,19861112,000000,3.88883,3.9655,3.88883,3.93978,1187095.6066713,0
+SPGI.US,D,19861113,000000,3.95696,4.09289,3.95696,4.05883,3833562.9407512,0
+SPGI.US,D,19861114,000000,4.00779,4.29643,3.99101,4.2031,6214352.7608898,0
+SPGI.US,D,19861117,000000,4.09289,4.18622,4.08415,4.08415,1975666.3819668,0
+SPGI.US,D,19861118,000000,3.82102,4.03321,3.80443,3.82102,2742569.1131211,0
+SPGI.US,D,19861119,000000,3.76164,3.91455,3.76164,3.8802,1281314.0837119,0
+SPGI.US,D,19861120,000000,3.94862,4.02477,3.94862,4.02477,1023164.742206,0
+SPGI.US,D,19861121,000000,3.9655,4.09289,3.9655,4.05883,1449953.2031787,0
+SPGI.US,D,19861124,000000,4.04195,4.11007,4.01643,4.05883,1431114.1404921,0
+SPGI.US,D,19861125,000000,4.05039,4.06737,3.99945,4.06737,1153184.0852994,0
+SPGI.US,D,19861126,000000,4.08415,4.11007,4.06737,4.07561,1210649.9741532,0
+SPGI.US,D,19861128,000000,4.09289,4.09289,4.03321,4.05039,868654.41619747,0
+SPGI.US,D,19861201,000000,4.05039,4.10123,3.93143,4.07561,925178.65405088,0
+SPGI.US,D,19861202,000000,4.08415,4.15207,4.06737,4.11811,1946462.108483,0
+SPGI.US,D,19861203,000000,4.12685,4.13529,4.05883,4.11811,1644034.0205815,0
+SPGI.US,D,19861204,000000,4.10123,4.17787,4.08415,4.14383,670809.00902017,0
+SPGI.US,D,19861205,000000,4.16051,4.19446,4.07561,4.08415,1044835.8076872,0
+SPGI.US,D,19861208,000000,4.07561,4.09289,3.9655,4.04195,1187095.6066713,0
+SPGI.US,D,19861209,000000,4.08415,4.10123,3.99101,4.00779,549267.54626982,0
+SPGI.US,D,19861210,000000,4.00779,4.05039,4.00779,4.03321,997724.05138352,0
+SPGI.US,D,19861211,000000,4.01643,4.03321,3.93143,3.97393,1030700.9715488,0
+SPGI.US,D,19861212,000000,3.98227,3.99101,3.88883,3.91455,908221.88625155,0
+SPGI.US,D,19861215,000000,3.89757,3.89757,3.84644,3.8802,1375526.5180722,0
+SPGI.US,D,19861216,000000,3.86362,3.91455,3.82102,3.91455,1172022.1408726,0
+SPGI.US,D,19861217,000000,3.93143,3.98227,3.90601,3.94862,783860.50606709,0
+SPGI.US,D,19861218,000000,3.94862,3.94862,3.87236,3.91455,846984.35782969,0
+SPGI.US,D,19861219,000000,3.93143,3.94862,3.86362,3.90601,1438647.3484946,0
+SPGI.US,D,19861222,000000,3.87236,3.88883,3.8381,3.87236,932718.91184702,0
+SPGI.US,D,19861223,000000,3.87236,3.8802,3.84644,3.86362,993960.46872236,0
+SPGI.US,D,19861224,000000,3.86362,3.88883,3.82102,3.85508,310904.96113118,0
+SPGI.US,D,19861226,000000,3.82102,3.82102,3.78706,3.80443,162048.56957799,0
+SPGI.US,D,19861229,000000,3.79569,3.80443,3.71944,3.72759,492739.27996294,0
+SPGI.US,D,19861230,000000,3.72759,3.73612,3.68509,3.69353,496507.89819096,0
+SPGI.US,D,19861231,000000,3.71081,3.71944,3.67675,3.70227,478603.43671109,0
+SPGI.US,D,19870102,000000,3.72759,3.78706,3.71081,3.77862,757483.19981108,0
+SPGI.US,D,19870105,000000,3.79569,3.95696,3.78706,3.92299,710375.47196087,0
+SPGI.US,D,19870106,000000,3.93978,3.9655,3.93143,3.9655,860173.51451438,0
+SPGI.US,D,19870107,000000,3.94862,3.99101,3.94862,3.98227,972288.39612783,0
+SPGI.US,D,19870108,000000,3.98227,3.98227,3.94862,3.97393,772554.65138304,0
+SPGI.US,D,19870109,000000,3.94862,4.04195,3.94862,3.99945,885613.19822354,0
+SPGI.US,D,19870112,000000,3.98227,4.09289,3.97393,4.03321,889380.80933819,0
+SPGI.US,D,19870113,000000,4.01643,4.09289,4.00779,4.06737,688701.38513961,0
+SPGI.US,D,19870114,000000,4.05039,4.12685,4.05039,4.11007,874304.32219939,0
+SPGI.US,D,19870115,000000,4.16933,4.22028,4.16933,4.18622,1976611.0543072,0
+SPGI.US,D,19870116,000000,4.2031,4.23706,4.16933,4.21174,1036350.8775506,0
+SPGI.US,D,19870119,000000,4.16051,4.22028,4.11811,4.2031,651958.86808649,0
+SPGI.US,D,19870120,000000,4.22028,4.25423,4.2031,4.23706,869594.05297105,0
+SPGI.US,D,19870121,000000,4.23706,4.25423,4.13529,4.16933,1488580.0293458,0
+SPGI.US,D,19870122,000000,4.18622,4.31401,4.16933,4.28849,2660600.1559916,0
+SPGI.US,D,19870123,000000,4.32176,4.45829,4.32176,4.35591,4103961.8021682,0
+SPGI.US,D,19870126,000000,4.33934,4.33934,4.25423,4.27111,1392482.2787582,0
+SPGI.US,D,19870127,000000,4.28849,4.33934,4.22028,4.27111,1707154.851004,0
+SPGI.US,D,19870128,000000,4.37299,4.39017,4.3308,4.39017,1527212.8981932,0
+SPGI.US,D,19870129,000000,4.37299,4.40695,4.33934,4.37299,2101916.0997187,0
+SPGI.US,D,19870130,000000,4.37299,4.37299,4.30498,4.35591,616159.00914708,0
+SPGI.US,D,19870202,000000,4.33934,4.36435,4.28849,4.34748,1323708.5209937,0
+SPGI.US,D,19870203,000000,4.35591,4.42413,4.33934,4.40695,1546050.9537665,0
+SPGI.US,D,19870204,000000,4.42413,4.50843,4.41529,4.50059,2182937.3631676,0
+SPGI.US,D,19870205,000000,4.49185,4.53444,4.47487,4.49185,1498004.596256,0
+SPGI.US,D,19870206,000000,4.50843,4.56831,4.50059,4.55152,1209705.3018128,0
+SPGI.US,D,19870209,000000,4.56007,4.56007,4.50843,4.51737,400410.14760327,0
+SPGI.US,D,19870210,000000,4.50059,4.50843,4.45829,4.47487,1379294.1291869,0
+SPGI.US,D,19870211,000000,4.49185,4.52611,4.49185,4.51737,1067442.4814885,0
+SPGI.US,D,19870212,000000,4.52611,4.53444,4.49185,4.51737,1452780.1704064,0
+SPGI.US,D,19870213,000000,4.51737,4.53444,4.50059,4.51737,1027874.0043211,0
+SPGI.US,D,19870217,000000,4.53444,4.79778,4.53444,4.79778,3777039.7100112,0
+SPGI.US,D,19870218,000000,5.05207,5.06954,4.84007,4.86539,3107177.3875582,0
+SPGI.US,D,19870219,000000,4.95903,4.99309,4.84861,4.95903,1435818.3670402,0
+SPGI.US,D,19870220,000000,4.95903,4.97571,4.91633,4.91633,1398134.1989868,0
+SPGI.US,D,19870223,000000,4.91633,4.91633,4.77185,4.85725,1188983.9442388,0
+SPGI.US,D,19870224,000000,4.85725,4.85725,4.77185,4.80592,976056.00724247,0
+SPGI.US,D,19870225,000000,4.78913,4.82319,4.77185,4.81446,837564.8264864,0
+SPGI.US,D,19870226,000000,4.81446,4.81446,4.68696,4.73829,2239464.6223611,0
+SPGI.US,D,19870227,000000,4.73829,4.77185,4.73829,4.76361,1415093.9881263,0
+SPGI.US,D,19870302,000000,4.77185,4.77185,4.67008,4.67882,1262467.9712316,0
+SPGI.US,D,19870303,000000,4.67882,4.70444,4.65329,4.70444,1099477.7506533,0
+SPGI.US,D,19870304,000000,4.68696,4.77185,4.66173,4.77185,1595984.641731,0
+SPGI.US,D,19870305,000000,4.74663,4.77185,4.6957,4.73829,2100031.7906046,0
+SPGI.US,D,19870306,000000,4.72995,4.73829,4.67008,4.68696,1177673.0539878,0
+SPGI.US,D,19870309,000000,4.68696,4.70444,4.56831,4.70444,1171082.5040991,0
+SPGI.US,D,19870310,000000,4.68696,4.78069,4.67008,4.77185,1113607.551225,0
+SPGI.US,D,19870311,000000,4.78913,4.80592,4.73829,4.77185,1203111.7305838,0
+SPGI.US,D,19870312,000000,4.90818,4.90818,4.84861,4.84861,1494234.9709146,0
+SPGI.US,D,19870313,000000,4.87403,4.88237,4.84007,4.84007,917643.43182159,0
+SPGI.US,D,19870316,000000,4.84007,4.84007,4.68696,4.74663,687758.72702592,0
+SPGI.US,D,19870317,000000,4.73829,4.74663,4.70444,4.74663,701891.54893767,0
+SPGI.US,D,19870318,000000,4.77185,4.78913,4.61924,4.64475,770668.32804229,0
+SPGI.US,D,19870319,000000,4.62749,4.67882,4.60227,4.67008,931778.26796007,0
+SPGI.US,D,19870320,000000,4.70444,4.84007,4.67882,4.80592,1204999.0610378,0
+SPGI.US,D,19870323,000000,4.80592,4.80592,4.77185,4.80592,672691.30390744,0
+SPGI.US,D,19870324,000000,4.80592,4.80592,4.76361,4.77185,397585.19460231,0
+SPGI.US,D,19870325,000000,4.77185,4.84861,4.73829,4.81446,703777.87227842,0
+SPGI.US,D,19870326,000000,4.78069,4.82319,4.62749,4.62749,2254542.1166133,0
+SPGI.US,D,19870327,000000,4.63621,4.65329,4.53444,4.55152,1061789.5541464,0
+SPGI.US,D,19870330,000000,4.36435,4.48351,4.33934,4.45829,2051981.4046408,0
+SPGI.US,D,19870331,000000,4.50059,4.50059,4.37299,4.39851,1035416.2763439,0
+SPGI.US,D,19870401,000000,4.34748,4.36435,4.28849,4.35591,1210649.9741532,0
+SPGI.US,D,19870402,000000,4.37299,4.44945,4.37299,4.43267,708487.13439339,0
+SPGI.US,D,19870403,000000,4.45829,4.63621,4.43267,4.60227,1079694.0156263,0
+SPGI.US,D,19870406,000000,4.61924,4.77185,4.60227,4.74663,1205936.6835847,0
+SPGI.US,D,19870407,000000,4.76361,4.81446,4.61924,4.63621,880904.94322195,0
+SPGI.US,D,19870408,000000,4.64475,4.70444,4.59412,4.70444,1388714.6676435,0
+SPGI.US,D,19870409,000000,4.76361,4.76361,4.63621,4.63621,1270946.858688,0
+SPGI.US,D,19870410,000000,4.60227,4.60227,4.53444,4.56831,679284.87513641,0
+SPGI.US,D,19870413,000000,4.58519,4.61924,4.37299,4.40695,759367.50892509,0
+SPGI.US,D,19870414,000000,4.33934,4.35591,4.07561,4.19446,2544721.6917171,0
+SPGI.US,D,19870415,000000,4.27965,4.27965,4.2031,4.2454,2322376.2376041,0
+SPGI.US,D,19870416,000000,4.2454,4.31401,4.23706,4.26267,1560183.7756782,0
+SPGI.US,D,19870420,000000,4.31401,4.36435,4.25423,4.35591,1450892.8399523,0
+SPGI.US,D,19870421,000000,4.34748,4.49185,4.29643,4.41529,1834347.2268696,0
+SPGI.US,D,19870422,000000,4.41529,4.43267,4.3308,4.3308,1295442.8771701,0
+SPGI.US,D,19870423,000000,4.34748,4.35591,4.26267,4.27111,1847535.3764409,0
+SPGI.US,D,19870424,000000,4.25423,4.25423,4.13529,4.14383,1796659.0303627,0
+SPGI.US,D,19870427,000000,4.05883,4.08415,3.99101,4.05039,1634613.4821249,0
+SPGI.US,D,19870428,000000,4.05883,4.11007,4.04195,4.08415,1829632.9291878,0
+SPGI.US,D,19870429,000000,4.07561,4.11811,4.06737,4.11007,2034076.9431609,0
+SPGI.US,D,19870430,000000,4.09289,4.17787,4.09289,4.17787,1684549.1843161,0
+SPGI.US,D,19870501,000000,4.17787,4.19446,4.16051,4.16051,977937.29501637,0
+SPGI.US,D,19870504,000000,4.17787,4.18622,4.14383,4.16051,811182.48466352,0
+SPGI.US,D,19870505,000000,4.16051,4.26267,4.16051,4.23706,1871087.729696,0
+SPGI.US,D,19870506,000000,4.23706,4.31401,4.23706,4.30498,3656446.9480547,0
+SPGI.US,D,19870507,000000,4.36435,4.39851,4.31401,4.3308,2283747.3972103,0
+SPGI.US,D,19870508,000000,4.31401,4.34748,4.27965,4.33934,915759.12270757,0
+SPGI.US,D,19870511,000000,4.35591,4.39017,4.31401,4.31401,1555476.52779,0
+SPGI.US,D,19870512,000000,4.26267,4.27965,4.16933,4.2454,2084959.3319194,0
+SPGI.US,D,19870513,000000,4.2454,4.25423,4.17787,4.23706,605794.80546335,0
+SPGI.US,D,19870514,000000,4.25423,4.26267,4.16933,4.22028,921412.0500496,0
+SPGI.US,D,19870515,000000,4.17787,4.17787,4.07561,4.09289,2190473.5925102,0
+SPGI.US,D,19870518,000000,4.06737,4.29643,4.04195,4.29643,3753484.335416,0
+SPGI.US,D,19870519,000000,4.34748,4.35591,4.12685,4.16933,907281.24236459,0
+SPGI.US,D,19870520,000000,4.06737,4.21174,4.05883,4.06737,1415093.9881263,0
+SPGI.US,D,19870521,000000,4.12685,4.22028,4.12685,4.18622,2551313.2487193,0
+SPGI.US,D,19870522,000000,4.2031,4.2454,4.18622,4.2454,844163.43328221,0
+SPGI.US,D,19870526,000000,4.27111,4.28849,4.27111,4.27965,633117.79117315,0
+SPGI.US,D,19870527,000000,4.27965,4.41529,4.27965,4.38183,2882946.617218,0
+SPGI.US,D,19870528,000000,4.41529,4.51737,4.39017,4.45829,1693965.6943193,0
+SPGI.US,D,19870529,000000,4.51737,4.52611,4.42413,4.42413,1319938.8956523,0
+SPGI.US,D,19870601,000000,4.45829,4.45829,4.34748,4.34748,1540399.0335378,0
+SPGI.US,D,19870602,000000,4.34748,4.38183,4.31401,4.33934,1172022.1408726,0
+SPGI.US,D,19870603,000000,4.41529,4.49185,4.41529,4.49185,1223839.1308378,0
+SPGI.US,D,19870604,000000,4.49185,4.60227,4.46623,4.60227,868654.41619747,0
+SPGI.US,D,19870605,000000,4.60227,4.6957,4.60227,4.66173,3324814.5866695,0
+SPGI.US,D,19870608,000000,4.66173,4.67882,4.61924,4.65329,942141.46453043,0
+SPGI.US,D,19870609,000000,4.63621,4.65329,4.51737,4.56007,550209.19727015,0
+SPGI.US,D,19870610,000000,4.56831,4.63621,4.49185,4.55152,924240.02439068,0
+SPGI.US,D,19870611,000000,4.54249,4.62749,4.54249,4.56831,1130566.333251,0
+SPGI.US,D,19870612,000000,4.60227,4.66173,4.57665,4.66173,1606347.8383012,0
+SPGI.US,D,19870615,000000,4.66173,4.67882,4.63621,4.67882,1522503.6360782,0
+SPGI.US,D,19870616,000000,4.68696,4.84007,4.67882,4.82319,5292942.7250669,0
+SPGI.US,D,19870617,000000,4.80592,4.84007,4.78069,4.78913,1490464.3384599,0
+SPGI.US,D,19870618,000000,4.75517,4.77185,4.71238,4.72995,1378350.4639598,0
+SPGI.US,D,19870619,000000,4.76361,4.79778,4.74663,4.78913,1597868.950845,0
+SPGI.US,D,19870622,000000,4.78913,4.92487,4.78913,4.90818,1674182.9664056,0
+SPGI.US,D,19870623,000000,4.91633,4.92487,4.85725,4.91633,1492350.6618007,0
+SPGI.US,D,19870624,000000,4.88237,4.92487,4.88237,4.91633,1509311.4580534,0
+SPGI.US,D,19870625,000000,4.91633,4.92487,4.88237,4.91633,862999.47462871,0
+SPGI.US,D,19870626,000000,4.88237,4.88237,4.82319,4.84861,1136223.2890466,0
+SPGI.US,D,19870629,000000,4.78069,4.83113,4.78069,4.81446,1432052.7701523,0
+SPGI.US,D,19870630,000000,4.79778,4.79778,4.6957,4.71238,863939.11140229,0
+SPGI.US,D,19870701,000000,4.67882,4.68696,4.62749,4.62749,333521.70606613,0
+SPGI.US,D,19870702,000000,4.63621,4.6957,4.63621,4.66173,720737.66141786,0
+SPGI.US,D,19870706,000000,4.67008,4.67008,4.60227,4.62749,666093.70422498,0
+SPGI.US,D,19870707,000000,4.611,4.67008,4.58519,4.64475,890322.46033852,0
+SPGI.US,D,19870708,000000,4.65329,4.79778,4.61924,4.79778,815894.76811861,0
+SPGI.US,D,19870709,000000,4.78069,4.88237,4.74663,4.81446,825318.32791538,0
+SPGI.US,D,19870710,000000,4.84007,4.84861,4.78913,4.80592,884672.5543366,0
+SPGI.US,D,19870713,000000,4.73829,4.76361,4.72092,4.73829,869594.05297105,0
+SPGI.US,D,19870714,000000,4.70444,4.81446,4.6957,4.81446,812120.10721037,0
+SPGI.US,D,19870715,000000,4.73829,4.79778,4.72995,4.79778,1266236.5894596,0
+SPGI.US,D,19870716,000000,4.78069,4.80592,4.75517,4.76361,589780.6957777,0
+SPGI.US,D,19870717,000000,4.78069,4.79778,4.70444,4.75517,650072.54474575,0
+SPGI.US,D,19870720,000000,4.73829,4.73829,4.67882,4.68696,561517.06618093,0
+SPGI.US,D,19870721,000000,4.67008,4.73829,4.61924,4.67008,982647.56424472,0
+SPGI.US,D,19870722,000000,4.67008,4.67882,4.64475,4.67008,519117.59333232,0
+SPGI.US,D,19870723,000000,4.67882,4.70444,4.65329,4.70444,358956.35420845,0
+SPGI.US,D,19870724,000000,4.71238,4.72092,4.611,4.62749,624640.91794353,0
+SPGI.US,D,19870727,000000,4.64475,4.83113,4.64475,4.83113,1918198.4788863,0
+SPGI.US,D,19870728,000000,4.91633,5.11997,4.86539,5.11997,5962802.0261799,0
+SPGI.US,D,19870729,000000,5.21371,5.35819,5.16288,5.24767,8796759.6277736,0
+SPGI.US,D,19870730,000000,5.24767,5.36613,5.15414,5.28144,8076960.596016,0
+SPGI.US,D,19870731,000000,5.24767,5.27309,5.1882,5.23893,1640270.4379202,0
+SPGI.US,D,19870803,000000,5.11997,5.23893,5.018,5.02694,1921964.0757742,0
+SPGI.US,D,19870804,000000,5.02694,5.12881,5.02694,5.11997,2803809.6628832,0
+SPGI.US,D,19870805,000000,5.12881,5.16288,5.10329,5.15414,1482930.1233439,0
+SPGI.US,D,19870806,000000,5.12881,5.12881,4.95903,5.10329,2036904.9175019,0
+SPGI.US,D,19870807,000000,5.06954,5.06954,5.00133,5.00133,1716575.3894606,0
+SPGI.US,D,19870810,000000,4.99309,5.05207,4.99309,5.05207,1233255.640841,0
+SPGI.US,D,19870811,000000,5.0609,5.1882,5.0609,5.1882,3258862.7605659,0
+SPGI.US,D,19870812,000000,5.1882,5.20527,5.16288,5.1882,2462752.7345877,0
+SPGI.US,D,19870813,000000,5.21371,5.27309,5.19673,5.23893,2645530.7186465,0
+SPGI.US,D,19870814,000000,5.1882,5.21371,5.12881,5.16288,744290.01467291,0
+SPGI.US,D,19870817,000000,5.15414,5.19673,5.15414,5.16288,602971.86668913,0
+SPGI.US,D,19870818,000000,5.15414,5.16288,5.02694,5.08632,986418.19669947,0
+SPGI.US,D,19870819,000000,5.09476,5.09476,5.018,5.0609,900684.6497955,0
+SPGI.US,D,19870820,000000,5.10329,5.11173,5.05207,5.10329,970404.08701382,0
+SPGI.US,D,19870821,000000,5.11173,5.11173,5.05207,5.07778,455053.09768278,0
+SPGI.US,D,19870824,000000,5.07778,5.07778,4.99309,5.01006,651958.86808649,0
+SPGI.US,D,19870825,000000,5.21371,5.56164,5.21371,5.48528,7309119.2352014,0
+SPGI.US,D,19870826,000000,5.41737,5.51934,5.3835,5.41737,13661029.582753,0
+SPGI.US,D,19870827,000000,5.34121,5.34955,5.29861,5.30695,2384557.431253,0
+SPGI.US,D,19870828,000000,5.24767,5.37536,5.17976,5.37536,4401675.5923879,0
+SPGI.US,D,19870831,000000,5.34955,5.48528,5.34955,5.45947,4703162.0292891,0
+SPGI.US,D,19870901,000000,5.45143,5.68079,5.45143,5.60433,4754036.3611406,0
+SPGI.US,D,19870902,000000,5.58735,5.64684,5.47703,5.61287,4379065.8972466,0
+SPGI.US,D,19870903,000000,5.62111,5.66391,5.5531,5.57017,2201781.461421,0
+SPGI.US,D,19870904,000000,5.57911,5.66391,5.51089,5.61287,1663819.7698353,0
+SPGI.US,D,19870908,000000,5.59549,5.76569,5.57911,5.76569,3124138.183811,0
+SPGI.US,D,19870909,000000,5.70601,5.73183,5.58735,5.68079,1745785.7056245,0
+SPGI.US,D,19870910,000000,5.70601,5.77373,5.69787,5.76569,3381340.8387496,0
+SPGI.US,D,19870911,000000,5.79131,5.84234,5.69787,5.73183,1605402.1588475,0
+SPGI.US,D,19870914,000000,5.71445,5.73987,5.48528,5.51089,1568661.6560211,0
+SPGI.US,D,19870915,000000,5.51089,5.58735,5.45143,5.45143,1274716.4840294,0
+SPGI.US,D,19870916,000000,5.52788,5.58735,5.47703,5.52788,3725220.7058193,0
+SPGI.US,D,19870917,000000,5.54526,5.71445,5.52788,5.66391,2340277.677744,0
+SPGI.US,D,19870918,000000,5.64684,5.64684,5.57017,5.58735,1156004.0027335,0
+SPGI.US,D,19870921,000000,5.5531,5.58735,5.28144,5.29861,2103795.3732659,0
+SPGI.US,D,19870922,000000,5.30695,5.51089,5.22215,5.47703,1778754.5688829,0
+SPGI.US,D,19870923,000000,5.47703,5.52788,5.41737,5.48528,1123971.7549087,0
+SPGI.US,D,19870924,000000,5.47703,5.5531,5.47703,5.51089,669858.29399952,0
+SPGI.US,D,19870925,000000,5.51089,5.51089,5.44299,5.49401,797993.32797884,0
+SPGI.US,D,19870928,000000,5.49401,5.58735,5.42591,5.42591,879013.58431435,0
+SPGI.US,D,19870929,000000,5.42591,5.47703,5.3835,5.41737,707548.50473317,0
+SPGI.US,D,19870930,000000,5.41737,5.41737,5.33247,5.41737,874304.32219939,0
+SPGI.US,D,19871001,000000,5.40883,5.51089,5.40049,5.47703,942141.46453043,0
+SPGI.US,D,19871002,000000,5.47703,5.51089,5.47703,5.48528,1353857.4668178,0
+SPGI.US,D,19871005,000000,5.47703,5.48528,5.40049,5.41737,789514.44052248,0
+SPGI.US,D,19871006,000000,5.41737,5.41737,5.23069,5.25621,2605016.5620253,0
+SPGI.US,D,19871007,000000,5.24767,5.30695,5.21371,5.23893,1840941.8052119,0
+SPGI.US,D,19871008,000000,5.23069,5.24767,5.07778,5.10329,1682659.8396352,0
+SPGI.US,D,19871009,000000,5.09476,5.10329,4.97571,5.01006,1056142.6694846,0
+SPGI.US,D,19871012,000000,5.01006,5.018,4.91633,4.99309,767845.38926807,0
+SPGI.US,D,19871013,000000,5.018,5.09476,4.95903,5.04392,879959.26376815,0
+SPGI.US,D,19871014,000000,4.99309,4.99309,4.92487,4.97571,1313346.3315367,0
+SPGI.US,D,19871015,000000,4.94185,4.94185,4.84007,4.85725,5001820.4918494,0
+SPGI.US,D,19871016,000000,4.85725,4.88237,4.54249,4.60227,2252654.7861591,0
+SPGI.US,D,19871019,000000,4.49185,4.49185,3.72759,3.72759,4982976.393596,0
+SPGI.US,D,19871020,000000,3.64279,3.79569,2.97196,3.60883,4184988.101184,0
+SPGI.US,D,19871021,000000,3.77862,4.00779,3.65997,4.00779,2476886.5636128,0
+SPGI.US,D,19871022,000000,3.59196,3.89757,3.45592,3.78706,3625354.3370036,0
+SPGI.US,D,19871023,000000,3.62561,3.82102,3.62561,3.78706,1366102.9582753,0
+SPGI.US,D,19871026,000000,3.46456,3.55819,3.42235,3.43029,2615377.7443689,0
+SPGI.US,D,19871027,000000,3.59196,3.62561,3.46456,3.50676,1533804.4551954,0
+SPGI.US,D,19871028,000000,3.43029,3.60883,3.43029,3.52413,1398134.1989868,0
+SPGI.US,D,19871029,000000,3.52413,3.67675,3.48998,3.62561,2134887.984317,0
+SPGI.US,D,19871030,000000,3.67675,3.89757,3.66801,3.77862,1974726.7451932,0
+SPGI.US,D,19871102,000000,3.65997,3.86362,3.55819,3.82102,1079694.0156263,0
+SPGI.US,D,19871103,000000,3.69353,3.89757,3.65997,3.89757,1074039.0740575,0
+SPGI.US,D,19871104,000000,3.69353,3.86362,3.69353,3.79569,1442419.9951762,0
+SPGI.US,D,19871105,000000,3.77862,3.91455,3.72759,3.82995,2395863.2859371,0
+SPGI.US,D,19871106,000000,3.85508,3.93143,3.79569,3.82102,1801371.3138177,0
+SPGI.US,D,19871109,000000,3.82995,3.82995,3.62561,3.69353,1317112.935538,0
+SPGI.US,D,19871110,000000,3.69353,3.78706,3.65997,3.68509,2051040.7607539,0
+SPGI.US,D,19871111,000000,3.71944,3.79569,3.71081,3.71081,1020337.7749784,0
+SPGI.US,D,19871112,000000,3.78706,3.86362,3.78706,3.84644,1008087.2479539,0
+SPGI.US,D,19871113,000000,3.78706,3.82995,3.7531,3.79569,890322.46033852,0
+SPGI.US,D,19871116,000000,3.85508,3.98227,3.85508,3.88883,3180659.4003244,0
+SPGI.US,D,19871117,000000,3.8802,3.8802,3.78706,3.82102,7953542.8810586,0
+SPGI.US,D,19871118,000000,3.82102,3.82995,3.71081,3.82995,6130502.5159865,0
+SPGI.US,D,19871119,000000,3.82995,3.86362,3.77862,3.79569,2255482.7605003,0
+SPGI.US,D,19871120,000000,3.7531,3.7531,3.67675,3.68509,2353465.8273153,0
+SPGI.US,D,19871123,000000,3.61727,3.71081,3.60029,3.71081,1206880.3488117,0
+SPGI.US,D,19871124,000000,3.74476,3.78706,3.61727,3.67675,976056.00724247,0
+SPGI.US,D,19871125,000000,3.67675,3.68509,3.56623,3.62561,898803.3620216,0
+SPGI.US,D,19871127,000000,3.64279,3.64279,3.58302,3.58302,1198402.4684687,0
+SPGI.US,D,19871130,000000,3.51549,3.51549,3.3454,3.37946,2479710.5095003,0
+SPGI.US,D,19871201,000000,3.40478,3.54945,3.40478,3.51549,1230434.7162935,0
+SPGI.US,D,19871202,000000,3.51549,3.64279,3.43893,3.58302,1167315.9000978,0
+SPGI.US,D,19871203,000000,3.56623,3.61727,3.48998,3.48998,1322763.8486532,0
+SPGI.US,D,19871204,000000,3.4729,3.49842,3.42235,3.45592,2440145.053673,0
+SPGI.US,D,19871207,000000,3.43029,3.48124,3.40478,3.43893,866767.08574336,0
+SPGI.US,D,19871208,000000,3.40478,3.43893,3.3454,3.43029,1226662.069612,0
+SPGI.US,D,19871209,000000,3.43029,3.48124,3.3454,3.48124,1719406.3851418,0
+SPGI.US,D,19871210,000000,3.36298,3.43029,3.3454,3.36298,2216853.9201063,0
+SPGI.US,D,19871211,000000,3.36298,3.39634,3.31154,3.32861,2211203.0069911,0
+SPGI.US,D,19871214,000000,3.31154,3.39634,3.31154,3.37946,3273935.2192512,0
+SPGI.US,D,19871215,000000,3.39634,3.40478,3.36298,3.36298,1739190.1201688,0
+SPGI.US,D,19871216,000000,3.39634,3.4729,3.3454,3.46456,3079855.4089618,0
+SPGI.US,D,19871217,000000,3.48124,3.53237,3.42235,3.42235,1675123.6102925,0
+SPGI.US,D,19871218,000000,3.31154,3.39634,3.31154,3.37946,3017672.2010862,0
+SPGI.US,D,19871221,000000,3.36298,3.37946,3.31154,3.36298,1365163.3215018,0
+SPGI.US,D,19871222,000000,3.36298,3.36298,3.25256,3.36298,2023714.7537039,0
+SPGI.US,D,19871223,000000,3.36298,3.43029,3.31154,3.43029,1155064.36596,0
+SPGI.US,D,19871224,000000,3.46456,3.52413,3.45592,3.51549,724507.28675924,0
+SPGI.US,D,19871228,000000,3.46456,3.51549,3.45592,3.48124,895979.41613401,0
+SPGI.US,D,19871229,000000,3.46456,3.46456,3.37946,3.42235,700953.92639083,0
+SPGI.US,D,19871230,000000,3.40478,3.4729,3.40478,3.40478,1128683.0312505,0
+SPGI.US,D,19871231,000000,3.36298,3.37946,3.29466,3.36298,884672.5543366,0
+SPGI.US,D,19880104,000000,3.39634,3.51549,3.39634,3.51549,667033.34099856,0
+SPGI.US,D,19880105,000000,3.54945,3.7531,3.54945,3.66801,2792504.8153124,0
+SPGI.US,D,19880106,000000,3.71944,3.82995,3.68509,3.71081,2083072.0014652,0
+SPGI.US,D,19880107,000000,3.67675,3.78706,3.61727,3.77862,1438647.3484946,0
+SPGI.US,D,19880108,000000,3.7531,3.7531,3.53237,3.53237,1687375.1444304,0
+SPGI.US,D,19880111,000000,3.56623,3.60883,3.37946,3.51549,878073.94754078,0
+SPGI.US,D,19880112,000000,3.48124,3.48124,3.37946,3.45592,1076863.0199451,0
+SPGI.US,D,19880113,000000,3.45592,3.50676,3.37946,3.49842,738639.10155762,0
+SPGI.US,D,19880114,000000,3.48124,3.48124,3.37946,3.40478,478603.43671109,0
+SPGI.US,D,19880115,000000,3.50676,3.53237,3.48124,3.48124,940253.12696295,0
+SPGI.US,D,19880118,000000,3.48124,3.48124,3.43893,3.46456,233652.31591031,0
+SPGI.US,D,19880119,000000,3.46456,3.50676,3.43029,3.43893,765014.3935869,0
+SPGI.US,D,19880120,000000,3.43893,3.46456,3.28613,3.31154,1778754.5688829,0
+SPGI.US,D,19880121,000000,3.3454,3.36298,3.25256,3.32861,1694908.352433,0
+SPGI.US,D,19880122,000000,3.3454,3.43029,3.31154,3.40478,1301094.7973988,0
+SPGI.US,D,19880125,000000,3.40478,3.54945,3.39634,3.54091,2192361.9300777,0
+SPGI.US,D,19880126,000000,3.54091,3.54091,3.4729,3.48998,1332183.3799965,0
+SPGI.US,D,19880127,000000,3.51549,3.54945,3.48124,3.51549,1133395.3147055,0
+SPGI.US,D,19880128,000000,3.53237,3.56623,3.48998,3.54091,2191419.271964,0
+SPGI.US,D,19880129,000000,3.58302,3.64279,3.54945,3.58302,1656284.547606,0
+SPGI.US,D,19880201,000000,3.65133,3.67675,3.39634,3.48124,1688313.7740907,0
+SPGI.US,D,19880202,000000,3.39634,3.42235,3.3454,3.42235,4266010.3717462,0
+SPGI.US,D,19880203,000000,3.43029,3.43029,3.28613,3.31154,1592215.0163895,0
+SPGI.US,D,19880204,000000,3.31154,3.36298,3.31154,3.32861,875244.96608634,0
+SPGI.US,D,19880205,000000,3.31154,3.39634,3.31154,3.36298,1107012.9728826,0
+SPGI.US,D,19880208,000000,3.36298,3.53237,3.32861,3.53237,2349696.2019739,0
+SPGI.US,D,19880209,000000,3.54945,3.67675,3.54945,3.62561,4608003.915475,0
+SPGI.US,D,19880210,000000,3.77862,4.03321,3.77862,3.86362,6450837.0795946,0
+SPGI.US,D,19880211,000000,3.86362,3.94862,3.84644,3.91455,3912708.9591065,0
+SPGI.US,D,19880212,000000,3.93143,4.09289,3.91455,4.06737,4448783.3202381,0
+SPGI.US,D,19880216,000000,4.15207,4.15207,3.71944,3.92299,6206815.5244337,0
+SPGI.US,D,19880217,000000,3.93143,3.93143,3.7531,3.79569,4233033.451581,0
+SPGI.US,D,19880218,000000,3.82995,4.10123,3.82102,3.85508,3149573.8390668,0
+SPGI.US,D,19880219,000000,3.85508,3.99945,3.84644,3.8802,1661928.4109276,0
+SPGI.US,D,19880222,000000,3.91455,3.95696,3.85508,3.88883,1675123.6102925,0
+SPGI.US,D,19880223,000000,3.93143,3.97393,3.88883,3.91455,1428283.144811,0
+SPGI.US,D,19880224,000000,3.93143,4.09289,3.91455,4.05883,2525874.5721235,0
+SPGI.US,D,19880225,000000,4.06737,4.15207,4.01643,4.05883,1839057.496098,0
+SPGI.US,D,19880226,000000,4.03321,4.06737,4.00779,4.00779,768786.03315502,0
+SPGI.US,D,19880229,000000,3.99945,4.05883,3.98227,4.05883,918590.11838875,0
+SPGI.US,D,19880301,000000,4.05883,4.14383,3.99945,4.10123,1385887.7004158,0
+SPGI.US,D,19880302,000000,4.16933,4.16933,4.10123,4.11007,1997332.4118811,0
+SPGI.US,D,19880303,000000,4.12685,4.27111,4.05883,4.22872,2702054.9564998,0
+SPGI.US,D,19880304,000000,4.21174,4.23706,4.07561,4.14383,1325587.7945407,0
+SPGI.US,D,19880307,000000,4.13529,4.22028,4.07561,4.22028,862060.84496849,0
+SPGI.US,D,19880308,000000,4.2031,4.26267,4.18622,4.22028,918590.11838875,0
+SPGI.US,D,19880309,000000,4.27965,4.33934,4.25423,4.33934,1373638.1805047,0
+SPGI.US,D,19880310,000000,4.29643,4.34748,4.11007,4.18622,1486695.7202318,0
+SPGI.US,D,19880311,000000,4.18622,4.2031,4.05883,4.15207,758420.82235793,0
+SPGI.US,D,19880314,000000,4.15207,4.19446,4.09289,4.14383,756537.52035728,0
+SPGI.US,D,19880315,000000,4.12685,4.12685,4.04195,4.06737,500279.53775909,0
+SPGI.US,D,19880316,000000,4.06737,4.17787,4.06737,4.15207,505930.45087437,0
+SPGI.US,D,19880317,000000,4.19446,4.2031,4.15207,4.18622,563398.35395483,0
+SPGI.US,D,19880318,000000,4.2454,4.2454,4.13529,4.13529,1396250.8969861,0
+SPGI.US,D,19880321,000000,4.10123,4.19446,4.06737,4.11007,1402843.4611018,0
+SPGI.US,D,19880322,000000,4.10123,4.10123,4.01643,4.03321,868654.41619747,0
+SPGI.US,D,19880323,000000,4.02477,4.03321,3.95696,3.97393,1299211.4953981,0
+SPGI.US,D,19880324,000000,3.97393,3.97393,3.85508,3.86362,1263410.6293453,0
+SPGI.US,D,19880325,000000,3.85508,3.88883,3.78706,3.79569,862060.84496849,0
+SPGI.US,D,19880328,000000,3.81218,3.82102,3.70227,3.72759,874304.32219939,0
+SPGI.US,D,19880329,000000,3.78706,3.82995,3.7531,3.79569,535133.71724471,0
+SPGI.US,D,19880330,000000,3.85508,3.91455,3.78706,3.78706,1681723.2242017,0
+SPGI.US,D,19880331,000000,3.82102,3.82102,3.76164,3.78706,935547.89330146,0
+SPGI.US,D,19880404,000000,3.76164,3.81218,3.72759,3.77862,1109840.9472237,0
+SPGI.US,D,19880405,000000,3.81218,3.86362,3.81218,3.85508,1028817.669548,0
+SPGI.US,D,19880406,000000,3.88883,3.9655,3.84644,3.95696,928952.30784574,0
+SPGI.US,D,19880407,000000,3.95696,4.00779,3.93143,3.94862,933659.55573397,0
+SPGI.US,D,19880408,000000,3.99945,4.02477,3.93143,3.99101,1730709.2184857,0
+SPGI.US,D,19880411,000000,4.00779,4.05883,3.98227,3.99945,1251163.123661,0
+SPGI.US,D,19880412,000000,3.99945,3.99945,3.93143,3.94862,760305.13147193,0
+SPGI.US,D,19880413,000000,3.94862,3.94862,3.82995,3.93143,515346.96087757,0
+SPGI.US,D,19880414,000000,3.82102,3.82995,3.61727,3.65997,1987917.9161046,0
+SPGI.US,D,19880415,000000,3.68509,3.74476,3.65133,3.72759,1655337.8610388,0
+SPGI.US,D,19880418,000000,3.70227,3.77862,3.68509,3.76164,822492.36780106,0
+SPGI.US,D,19880419,000000,3.78706,3.88883,3.7531,3.7531,1526269.2329661,0
+SPGI.US,D,19880420,000000,3.77862,3.78706,3.71944,3.74476,458824.7372509,0
+SPGI.US,D,19880421,000000,3.74476,3.78706,3.65997,3.69353,794227.73109092,0
+SPGI.US,D,19880422,000000,3.69353,3.72759,3.68509,3.69353,644422.63874384,0
+SPGI.US,D,19880425,000000,3.71944,3.7531,3.71081,3.72759,1008087.2479539,0
+SPGI.US,D,19880426,000000,3.73612,3.77862,3.68509,3.72759,577531.17586658,0
+SPGI.US,D,19880427,000000,3.73612,3.74476,3.71081,3.71081,566230.35674938,0
+SPGI.US,D,19880428,000000,3.70227,3.71944,3.66801,3.70227,566230.35674938,0
+SPGI.US,D,19880429,000000,3.69353,3.69353,3.60883,3.66801,1839057.496098,0
+SPGI.US,D,19880502,000000,3.65997,3.65997,3.60029,3.60883,830966.21969056,0
+SPGI.US,D,19880503,000000,3.60883,3.63415,3.60883,3.60883,778206.5716117,0
+SPGI.US,D,19880504,000000,3.61727,3.61727,3.57458,3.57458,463529.97091239,0
+SPGI.US,D,19880505,000000,3.60029,3.61727,3.54945,3.60883,865827.44896978,0
+SPGI.US,D,19880506,000000,3.61727,3.61727,3.57458,3.60883,680224.51190999,0
+SPGI.US,D,19880509,000000,3.57458,3.60883,3.56623,3.57458,485202.04350692,0
+SPGI.US,D,19880510,000000,3.54091,3.57458,3.50676,3.53237,1972840.4218525,0
+SPGI.US,D,19880511,000000,3.48998,3.49842,3.42235,3.43893,1875800.013151,0
+SPGI.US,D,19880512,000000,3.43029,3.43893,3.3882,3.41351,1406613.0864432,0
+SPGI.US,D,19880513,000000,3.42235,3.43893,3.41351,3.42235,1519676.6688504,0
+SPGI.US,D,19880516,000000,3.43029,3.43893,3.41351,3.42235,1921021.4176605,0
+SPGI.US,D,19880517,000000,3.43029,3.44757,3.3454,3.36298,1513080.0762814,0
+SPGI.US,D,19880518,000000,3.48998,3.60883,3.45592,3.45592,6592151.1991249,0
+SPGI.US,D,19880519,000000,3.44757,3.53237,3.42235,3.53237,2049152.4231864,0
+SPGI.US,D,19880520,000000,3.54091,3.73612,3.54091,3.71944,4099251.5329399,0
+SPGI.US,D,19880523,000000,3.70227,3.70227,3.60883,3.63415,629349.17294514,0
+SPGI.US,D,19880524,000000,3.64279,3.71081,3.61727,3.71081,796105.99752473,0
+SPGI.US,D,19880525,000000,3.73612,3.74476,3.64279,3.69353,704721.53750548,0
+SPGI.US,D,19880526,000000,3.69353,3.72759,3.66801,3.70227,355185.7217537,0
+SPGI.US,D,19880527,000000,3.71944,3.77862,3.68509,3.69353,824371.64134823,0
+SPGI.US,D,19880531,000000,3.70227,3.82102,3.69353,3.82102,1849423.7140084,0
+SPGI.US,D,19880601,000000,3.89757,3.89757,3.85508,3.88883,1291674.2589421,0
+SPGI.US,D,19880602,000000,3.86362,3.8802,3.82995,3.8802,755595.86935697,0
+SPGI.US,D,19880603,000000,3.8802,3.88883,3.82995,3.88883,773496.30238336,0
+SPGI.US,D,19880606,000000,3.89757,3.93143,3.85508,3.93143,1449953.2031787,0
+SPGI.US,D,19880607,000000,3.91455,3.91455,3.81218,3.85508,1153184.0852994,0
+SPGI.US,D,19880608,000000,3.88883,3.94862,3.86362,3.91455,2272440.5354129,0
+SPGI.US,D,19880609,000000,3.82102,3.89757,3.82102,3.88883,2003926.9902234,0
+SPGI.US,D,19880610,000000,3.85508,3.9655,3.85508,3.91455,1490464.3384599,0
+SPGI.US,D,19880613,000000,3.92299,3.93978,3.89757,3.93978,703777.87227842,0
+SPGI.US,D,19880614,000000,3.98227,4.05883,3.97393,4.02477,2450504.2217899,0
+SPGI.US,D,19880615,000000,4.00779,4.04195,3.99945,4.04195,723563.62153218,0
+SPGI.US,D,19880616,000000,4.02477,4.06737,3.99945,4.03321,1969072.8107378,0
+SPGI.US,D,19880617,000000,4.07561,4.07561,4.03321,4.03321,1299211.4953981,0
+SPGI.US,D,19880620,000000,4.03321,4.23706,4.00779,4.17787,2821709.0887962,0
+SPGI.US,D,19880621,000000,4.16051,4.28849,4.16051,4.27965,4343262.0098537,0
+SPGI.US,D,19880622,000000,4.39017,4.39851,4.21174,4.2454,3583899.5364954,0
+SPGI.US,D,19880623,000000,4.25423,4.25423,4.12685,4.18622,2475946.9268392,0
+SPGI.US,D,19880624,000000,4.21174,4.21174,4.09289,4.11007,1723175.0033698,0
+SPGI.US,D,19880627,000000,4.11007,4.16051,4.09289,4.09289,912928.12702641,0
+SPGI.US,D,19880628,000000,4.06737,4.16051,4.06737,4.11007,633117.79117315,0
+SPGI.US,D,19880629,000000,4.11811,4.39017,4.03321,4.36435,1741077.450623,0
+SPGI.US,D,19880630,000000,4.16051,4.23706,4.09289,4.09289,3864658.5731425,0
+SPGI.US,D,19880701,000000,4.03321,4.07561,4.03321,4.06737,1492350.6618007,0
+SPGI.US,D,19880705,000000,4.03321,4.06737,4.02477,4.04195,881837.53020195,0
+SPGI.US,D,19880706,000000,4.03321,4.04195,3.89757,3.93978,1722231.3381428,0
+SPGI.US,D,19880707,000000,3.91455,4.00779,3.8802,3.9655,3131674.4131538,0
+SPGI.US,D,19880708,000000,3.89757,3.99945,3.89757,3.98227,4792671.2442148,0
+SPGI.US,D,19880711,000000,3.98227,3.99945,3.95696,3.95696,722622.97764524,0
+SPGI.US,D,19880712,000000,3.9655,4.03321,3.95696,4.03321,3165590.9700925,0
+SPGI.US,D,19880713,000000,4.03321,4.19446,4.03321,4.16051,9094477.4464468,0
+SPGI.US,D,19880714,000000,4.16051,4.27111,4.16051,4.27111,4903837.4250343,0
+SPGI.US,D,19880715,000000,4.27965,4.37299,4.2454,4.27965,3637602.8498013,0
+SPGI.US,D,19880718,000000,4.25423,4.34748,4.23706,4.28849,5872357.2029341,0
+SPGI.US,D,19880719,000000,4.27111,4.33934,4.18622,4.31401,3813784.241291,0
+SPGI.US,D,19880720,000000,4.37299,4.60227,4.33934,4.57665,11604337.908885,0
+SPGI.US,D,19880721,000000,4.49185,4.58519,4.43267,4.45829,8534845.6964933,0
+SPGI.US,D,19880722,000000,4.42413,4.42413,4.28849,4.32176,4448783.3202381,0
+SPGI.US,D,19880725,000000,4.32176,4.41529,4.32176,4.41529,2361002.0566579,0
+SPGI.US,D,19880726,000000,4.36435,4.41529,4.31401,4.31401,1970953.0913982,0
+SPGI.US,D,19880727,000000,4.3308,4.42413,4.27111,4.37299,4301808.2164588,0
+SPGI.US,D,19880728,000000,4.39017,4.72092,4.39017,4.67008,11383878.778113,0
+SPGI.US,D,19880729,000000,4.67882,4.67882,4.60227,4.62749,4738963.9024554,0
+SPGI.US,D,19880801,000000,4.67008,4.84861,4.67008,4.79778,3970175.8550736,0
+SPGI.US,D,19880802,000000,4.76361,4.91633,4.60227,4.91633,8030801.5689597,0
+SPGI.US,D,19880803,000000,4.96777,5.0609,4.89091,5.018,10567043.366107,0
+SPGI.US,D,19880804,000000,5.01006,5.02694,4.78913,4.78913,6216241.0984572,0
+SPGI.US,D,19880805,000000,4.77185,4.85725,4.74663,4.76361,2914037.2140424,0
+SPGI.US,D,19880808,000000,4.76361,4.81446,4.66173,4.72995,2066112.2123257,0
+SPGI.US,D,19880809,000000,4.72092,4.72995,4.60227,4.63621,5047040.8892454,0
+SPGI.US,D,19880810,000000,4.60227,4.63621,4.46623,4.49185,5142196.9888328,0
+SPGI.US,D,19880811,000000,4.52611,4.88237,4.49185,4.81446,6595920.8244663,0
+SPGI.US,D,19880812,000000,4.72995,4.78069,4.62749,4.66173,4111497.0243974,0
+SPGI.US,D,19880815,000000,4.62749,4.72995,4.611,4.66173,3910821.6286523,0
+SPGI.US,D,19880816,000000,4.62749,4.70444,4.60227,4.64475,4342328.4157603,0
+SPGI.US,D,19880817,000000,4.62749,4.87403,4.62749,4.85725,9720054.9798238,0
+SPGI.US,D,19880818,000000,4.84861,4.95903,4.78913,4.88237,7790554.674707,0
+SPGI.US,D,19880819,000000,4.88237,4.90818,4.78069,4.78913,3319161.6593275,0
+SPGI.US,D,19880822,000000,4.78913,4.84007,4.68696,4.73829,3822262.1216341,0
+SPGI.US,D,19880823,000000,4.76361,4.79778,4.70444,4.70444,2579579.8996562,0
+SPGI.US,D,19880824,000000,4.73829,4.81446,4.70444,4.79778,3850527.7654576,0
+SPGI.US,D,19880825,000000,4.74663,4.86539,4.74663,4.82319,4409211.8217307,0
+SPGI.US,D,19880826,000000,4.82319,4.84861,4.77185,4.81446,1102299.6823142,0
+SPGI.US,D,19880829,000000,4.80592,4.83113,4.71238,4.72995,864884.79085609,0
+SPGI.US,D,19880830,000000,4.71238,4.74663,4.66173,4.67882,2257366.0625008,0
+SPGI.US,D,19880831,000000,4.70444,4.77185,4.70444,4.70444,2053866.7208682,0
+SPGI.US,D,19880901,000000,4.70444,4.73829,4.611,4.611,2504207.5350958,0
+SPGI.US,D,19880902,000000,4.65329,4.72995,4.61924,4.67008,2381728.4497986,0
+SPGI.US,D,19880906,000000,4.70444,4.77185,4.70444,4.74663,3370031.9627255,0
+SPGI.US,D,19880907,000000,4.77185,4.81446,4.73829,4.81446,1840941.8052119,0
+SPGI.US,D,19880908,000000,4.77185,4.81446,4.74663,4.78913,2279039.1422087,0
+SPGI.US,D,19880909,000000,4.79778,4.88237,4.79778,4.83113,3570710.3798108,0
+SPGI.US,D,19880912,000000,4.88237,4.91633,4.86539,4.88237,2403398.5081664,0
+SPGI.US,D,19880913,000000,4.84861,5.01006,4.82319,4.91633,4553358.9511688,0
+SPGI.US,D,19880914,000000,4.98395,4.98395,4.90818,4.91633,2285634.7276644,0
+SPGI.US,D,19880915,000000,4.91633,4.96777,4.91633,4.91633,2409054.4568486,0
+SPGI.US,D,19880916,000000,4.94185,4.99309,4.91633,4.95049,4459151.5523754,0
+SPGI.US,D,19880919,000000,4.96777,5.0609,4.94185,5.03529,4724830.0734302,0
+SPGI.US,D,19880920,000000,5.04392,5.08632,4.98395,5.00133,4481764.2688568,0
+SPGI.US,D,19880921,000000,5.00133,5.018,4.97571,4.97571,1565833.68168,0
+SPGI.US,D,19880922,000000,4.99309,4.99309,4.86539,4.90818,2672849.6759028,0
+SPGI.US,D,19880923,000000,4.88237,4.90818,4.84861,4.84861,1556413.1432234,0
+SPGI.US,D,19880926,000000,4.85725,4.92487,4.83113,4.92487,1825864.3109597,0
+SPGI.US,D,19880927,000000,4.91633,4.97571,4.86539,4.86539,2087783.2778069,0
+SPGI.US,D,19880928,000000,4.88237,4.89091,4.81446,4.88237,2110392.9729483,0
+SPGI.US,D,19880929,000000,4.90818,5.00133,4.90818,4.98395,3623473.0492296,0
+SPGI.US,D,19880930,000000,4.96777,4.98395,4.89091,4.95049,1718464.7341415,0
+SPGI.US,D,19881003,000000,4.91633,4.91633,4.86539,4.89091,2291281.6123263,0
+SPGI.US,D,19881004,000000,4.90818,4.94185,4.88237,4.91633,2153735.1039106,0
+SPGI.US,D,19881005,000000,4.91633,4.95049,4.88237,4.94185,1539460.4038775,0
+SPGI.US,D,19881006,000000,4.91633,4.96777,4.88237,4.90818,1360450.0309334,0
+SPGI.US,D,19881007,000000,4.92487,4.99309,4.88237,4.99309,2568274.0449721,0
+SPGI.US,D,19881010,000000,5.00133,5.17112,5.00133,5.12881,6526203.4014747,0
+SPGI.US,D,19881011,000000,5.11997,5.26455,5.09476,5.26455,5076250.198296,0
+SPGI.US,D,19881012,000000,5.17112,5.34121,5.17112,5.23893,4986747.0260507,0
+SPGI.US,D,19881013,000000,5.17976,5.3835,5.17976,5.36613,7804686.4895053,0
+SPGI.US,D,19881014,000000,5.40049,5.41737,5.27309,5.30695,3743122.145959,0
+SPGI.US,D,19881017,000000,5.27309,5.30695,5.15414,5.20527,3393587.3373207,0
+SPGI.US,D,19881018,000000,5.20527,5.24767,5.12881,5.17976,3355900.1479271,0
+SPGI.US,D,19881019,000000,5.20527,5.23893,5.04392,5.11997,3972063.1855277,0
+SPGI.US,D,19881020,000000,5.11997,5.1882,5.03529,5.1882,3305027.8303023,0
+SPGI.US,D,19881021,000000,5.12881,5.17976,5.03529,5.08632,3108117.0243318,0
+SPGI.US,D,19881024,000000,5.12881,5.27309,5.11997,5.23893,6633604.9925197,0
+SPGI.US,D,19881025,000000,5.20527,5.21371,5.14559,5.15414,2491019.3855245,0
+SPGI.US,D,19881026,000000,5.16288,5.19673,5.10329,5.10329,1908774.9190894,0
+SPGI.US,D,19881027,000000,5.10329,5.10329,4.77185,4.91633,7693516.2802323,0
+SPGI.US,D,19881028,000000,4.94185,4.97571,4.84861,4.88237,3212696.683716,0
+SPGI.US,D,19881031,000000,4.83113,4.89091,4.73829,4.73829,2777430.3424003,0
+SPGI.US,D,19881101,000000,4.76361,4.84861,4.74663,4.84007,2292225.2775533,0
+SPGI.US,D,19881102,000000,4.85725,4.91633,4.80592,4.85725,2501383.5892083,0
+SPGI.US,D,19881103,000000,4.86539,4.89091,4.81446,4.82319,1027874.0043211,0
+SPGI.US,D,19881104,000000,4.79778,4.85725,4.74663,4.83113,1639325.7655798,0
+SPGI.US,D,19881107,000000,4.81446,4.81446,4.76361,4.77185,1431114.1404921,0
+SPGI.US,D,19881108,000000,4.80592,4.80592,4.74663,4.77185,900684.6497955,0
+SPGI.US,D,19881109,000000,4.74663,4.80592,4.67882,4.73829,2057629.2964159,0
+SPGI.US,D,19881110,000000,4.76361,4.77185,4.65329,4.67882,1190860.1964459,0
+SPGI.US,D,19881111,000000,4.62749,4.63621,4.45829,4.46623,4115263.6283987,0
+SPGI.US,D,19881114,000000,4.47487,4.47487,4.34748,4.36435,3691304.1488806,0
+SPGI.US,D,19881115,000000,4.36435,4.39017,4.29643,4.32176,2115105.2564033,0
+SPGI.US,D,19881116,000000,4.34748,4.34748,4.12685,4.14383,5454988.2733048,0
+SPGI.US,D,19881117,000000,4.18622,4.22028,4.16933,4.17787,2575808.2600881,0
+SPGI.US,D,19881118,000000,4.21174,4.26267,4.18622,4.21174,1851305.0017823,0
+SPGI.US,D,19881121,000000,4.2031,4.22028,4.17787,4.2031,1550761.2229947,0
+SPGI.US,D,19881122,000000,4.21174,4.25423,4.2031,4.2454,1190860.1964459,0
+SPGI.US,D,19881123,000000,4.2454,4.30498,4.2454,4.25423,1373638.1805047,0
+SPGI.US,D,19881125,000000,4.22028,4.2454,4.2031,4.22028,765014.3935869,0
+SPGI.US,D,19881128,000000,4.22028,4.2454,4.13529,4.14383,1049547.0840289,0
+SPGI.US,D,19881129,000000,4.12685,4.22028,4.11007,4.22028,1278489.1307109,0
+SPGI.US,D,19881130,000000,4.29643,4.42413,4.25423,4.39851,3600857.3114082,0
+SPGI.US,D,19881201,000000,4.38183,4.42413,4.34748,4.34748,992073.13826823,0
+SPGI.US,D,19881202,000000,4.31401,4.42413,4.31401,4.41529,1398134.1989868,0
+SPGI.US,D,19881205,000000,4.41529,4.50843,4.41529,4.48351,1286019.3173734,0
+SPGI.US,D,19881206,000000,4.48351,4.64475,4.47487,4.59412,2375130.8501162,0
+SPGI.US,D,19881207,000000,4.57665,4.63621,4.56831,4.63621,2153735.1039106,0
+SPGI.US,D,19881208,000000,4.611,4.63621,4.57665,4.59412,1347262.8884754,0
+SPGI.US,D,19881209,000000,4.55152,4.59412,4.55152,4.57665,1025986.673867,0
+SPGI.US,D,19881212,000000,4.60227,4.70444,4.57665,4.57665,2362886.365772,0
+SPGI.US,D,19881213,000000,4.56831,4.56831,4.45829,4.49185,1359508.3799331,0
+SPGI.US,D,19881214,000000,4.43267,4.49185,4.34748,4.36435,2901795.7510382,0
+SPGI.US,D,19881215,000000,4.39017,4.42413,4.27965,4.29643,2422243.6135332,0
+SPGI.US,D,19881216,000000,4.31401,4.39851,4.31401,4.38183,2109452.3290614,0
+SPGI.US,D,19881219,000000,4.38183,4.56831,4.38183,4.52611,2024659.4260444,0
+SPGI.US,D,19881220,000000,4.56831,4.61924,4.50843,4.50843,1876744.6854914,0
+SPGI.US,D,19881221,000000,4.50843,4.52611,4.45829,4.47487,899745.01302193,0
+SPGI.US,D,19881222,000000,4.47487,4.48351,4.41529,4.42413,1086286.579742,0
+SPGI.US,D,19881223,000000,4.45829,4.52611,4.43267,4.52611,1067442.4814885,0
+SPGI.US,D,19881227,000000,4.52611,4.53444,4.50059,4.51737,504985.77853394,0
+SPGI.US,D,19881228,000000,4.50843,4.50843,4.47487,4.48351,481435.43950563,0
+SPGI.US,D,19881229,000000,4.46623,4.50059,4.45829,4.48351,958156.58132944,0
+SPGI.US,D,19881230,000000,4.51737,4.56831,4.45829,4.47487,1877689.3578318,0
+SPGI.US,D,19890103,000000,4.47487,4.70444,4.46623,4.67008,3691304.1488806,0
+SPGI.US,D,19890104,000000,4.67008,4.76361,4.63621,4.74663,4460089.1749222,0
+SPGI.US,D,19890105,000000,4.73829,4.84861,4.70444,4.79778,2515513.3897799,0
+SPGI.US,D,19890106,000000,4.79778,5.06954,4.78069,5.018,5401291.0026791,0
+SPGI.US,D,19890109,000000,5.00133,5.00133,4.88237,4.94185,2917806.8393838,0
+SPGI.US,D,19890110,000000,4.94185,4.94185,4.87403,4.88237,1530036.8440807,0
+SPGI.US,D,19890111,000000,4.88237,4.88237,4.81446,4.84007,1583736.1289332,0
+SPGI.US,D,19890112,000000,4.84007,4.88237,4.82319,4.85725,1672296.6430648,0
+SPGI.US,D,19890113,000000,4.85725,4.95903,4.84007,4.88237,1822101.735412,0
+SPGI.US,D,19890116,000000,4.88237,4.95903,4.84861,4.88237,1736363.1529411,0
+SPGI.US,D,19890117,000000,4.87403,4.88237,4.84007,4.87403,1012800.5385224,0
+SPGI.US,D,19890118,000000,4.88237,4.98395,4.88237,4.94185,3976771.4405293,0
+SPGI.US,D,19890119,000000,4.90818,5.08632,4.90818,4.99309,3630063.5991186,0
+SPGI.US,D,19890120,000000,4.99309,5.05207,4.95903,4.97571,2754819.6401456,0
+SPGI.US,D,19890123,000000,4.95903,4.97571,4.84861,4.84861,1962476.2181687,0
+SPGI.US,D,19890124,000000,4.85725,4.92487,4.78069,4.85725,2577695.5905421,0
+SPGI.US,D,19890125,000000,4.85725,4.87403,4.77185,4.78913,1801371.3138177,0
+SPGI.US,D,19890126,000000,4.73829,4.85725,4.73829,4.84861,2431658.1093097,0
+SPGI.US,D,19890127,000000,4.87403,4.88237,4.72995,4.79778,2823593.3979101,0
+SPGI.US,D,19890130,000000,4.81446,4.90818,4.81446,4.87403,2215914.2833328,0
+SPGI.US,D,19890131,000000,4.88237,5.02694,4.84861,5.00133,4761575.6118235,0
+SPGI.US,D,19890201,000000,4.98395,5.07778,4.95049,5.03529,5221336.9645077,0
+SPGI.US,D,19890202,000000,5.06954,5.08632,4.97571,5.00133,5117700.9703507,0
+SPGI.US,D,19890203,000000,4.98395,5.05207,4.94185,4.94185,1351028.4853633,0
+SPGI.US,D,19890206,000000,4.90818,4.94185,4.88237,4.90818,921412.0500496,0
+SPGI.US,D,19890207,000000,4.90818,4.99309,4.90818,4.91633,1850365.3650088,0
+SPGI.US,D,19890208,000000,4.93331,4.95903,4.84861,4.84861,1536631.4224231,0
+SPGI.US,D,19890209,000000,4.82319,4.85725,4.79778,4.80592,1272830.1606886,0
+SPGI.US,D,19890210,000000,4.78069,4.84861,4.76361,4.78069,1212535.2903804,0
+SPGI.US,D,19890213,000000,4.76361,4.93331,4.74663,4.93331,2770833.7498313,0
+SPGI.US,D,19890214,000000,4.89091,4.95903,4.87403,4.88237,1392482.2787582,0
+SPGI.US,D,19890215,000000,4.88237,4.91633,4.84861,4.88237,889380.80933819,0
+SPGI.US,D,19890216,000000,4.87403,4.88237,4.84861,4.84861,1075924.3902849,0
+SPGI.US,D,19890217,000000,4.84861,4.88237,4.78069,4.79778,1241737.5496375,0
+SPGI.US,D,19890221,000000,4.79778,4.84861,4.78913,4.82319,1684549.1843161,0
+SPGI.US,D,19890222,000000,4.80592,4.80592,4.71238,4.77185,1807964.8850467,0
+SPGI.US,D,19890223,000000,4.74663,4.84861,4.74663,4.82319,1598809.5947319,0
+SPGI.US,D,19890224,000000,4.80592,4.80592,4.71238,4.71238,1243621.8587514,0
+SPGI.US,D,19890227,000000,4.71238,4.72995,4.68696,4.68696,1511191.738714,0
+SPGI.US,D,19890228,000000,4.67882,4.70444,4.65329,4.66173,1458431.0835217,0
+SPGI.US,D,19890301,000000,4.67882,4.6957,4.60227,4.611,782918.85506677,0
+SPGI.US,D,19890302,000000,4.63621,4.73829,4.62749,4.73829,1711867.134459,0
+SPGI.US,D,19890303,000000,4.73829,4.83113,4.72995,4.79778,1473507.5706605,0
+SPGI.US,D,19890306,000000,4.88237,4.96777,4.88237,4.96777,3686592.8725389,0
+SPGI.US,D,19890307,000000,4.96777,4.96777,4.92487,4.93331,1835287.8707566,0
+SPGI.US,D,19890308,000000,4.91633,4.95049,4.89091,4.89091,686823.11870582,0
+SPGI.US,D,19890309,000000,4.88237,4.89091,4.82319,4.82319,1840941.8052119,0
+SPGI.US,D,19890310,000000,4.82319,4.83113,4.78913,4.82319,927063.97027826,0
+SPGI.US,D,19890313,000000,4.84861,4.88237,4.83113,4.83113,1351028.4853633,0
+SPGI.US,D,19890314,000000,4.84861,4.87403,4.79778,4.82319,818718.7140062,0
+SPGI.US,D,19890315,000000,4.81446,4.84861,4.81446,4.84861,1342548.5907935,0
+SPGI.US,D,19890316,000000,4.85725,4.99309,4.85725,4.94185,2691690.7528162,0
+SPGI.US,D,19890317,000000,4.83113,4.83113,4.76361,4.78069,2005815.3277909,0
+SPGI.US,D,19890320,000000,4.76361,4.76361,4.70444,4.73829,1759914.4990829,0
+SPGI.US,D,19890321,000000,4.78913,4.84861,4.76361,4.79778,948736.04287277,0
+SPGI.US,D,19890322,000000,4.80592,4.88237,4.76361,4.84861,879013.58431435,0
+SPGI.US,D,19890323,000000,4.87403,4.92487,4.82319,4.84861,1467855.6504318,0
+SPGI.US,D,19890327,000000,4.84861,4.91633,4.82319,4.89091,717910.69419016,0
+SPGI.US,D,19890328,000000,4.91633,4.94185,4.87403,4.87403,695294.95636858,0
+SPGI.US,D,19890329,000000,4.88237,4.90818,4.82319,4.88237,692472.01759437,0
+SPGI.US,D,19890330,000000,4.88237,4.88237,4.82319,4.82319,675516.2569084,0
+SPGI.US,D,19890331,000000,4.84861,4.89091,4.84861,4.88237,1106069.3076556,0
+SPGI.US,D,19890403,000000,4.90818,5.02694,4.89091,5.00133,2291281.6123263,0
+SPGI.US,D,19890404,000000,4.99309,5.02694,4.94185,4.98395,1014682.8334096,0
+SPGI.US,D,19890405,000000,5.018,5.10329,5.00133,5.07778,1998282.1197882,0
+SPGI.US,D,19890406,000000,5.04392,5.17112,5.02694,5.11997,2563559.7472903,0
+SPGI.US,D,19890407,000000,5.10329,5.22215,5.06954,5.19673,2627626.2571665,0
+SPGI.US,D,19890410,000000,5.28144,5.34955,5.21371,5.27309,3384167.8059774,0
+SPGI.US,D,19890411,000000,5.30695,5.33247,5.15414,5.19673,1889933.8421761,0
+SPGI.US,D,19890412,000000,5.1882,5.23069,5.12881,5.21371,2400571.5409388,0
+SPGI.US,D,19890413,000000,5.1882,5.19673,5.12881,5.16288,1897469.0644054,0
+SPGI.US,D,19890414,000000,5.1882,5.20527,5.15414,5.17112,844163.43328221,0
+SPGI.US,D,19890417,000000,5.17112,5.17112,5.12881,5.16288,702839.2426182,0
+SPGI.US,D,19890418,000000,5.17112,5.20527,5.06954,5.09476,1672296.6430648,0
+SPGI.US,D,19890419,000000,5.07778,5.12881,5.06954,5.11997,2035021.6155014,0
+SPGI.US,D,19890420,000000,5.13715,5.35819,5.13715,5.33247,8163638.8152604,0
+SPGI.US,D,19890421,000000,5.34121,5.64684,5.26455,5.59549,6109773.1015056,0
+SPGI.US,D,19890424,000000,5.51934,5.95255,5.50225,5.88454,12959132.99825,0
+SPGI.US,D,19890425,000000,5.79131,5.90143,5.61287,5.62111,7506970.6850589,0
+SPGI.US,D,19890426,000000,5.5531,5.73987,5.35819,5.35819,12881876.324575,0
+SPGI.US,D,19890427,000000,5.42591,5.45947,5.35819,5.40883,4997109.2155077,0
+SPGI.US,D,19890428,000000,5.41737,5.49401,5.3835,5.41737,2460869.432587,0
+SPGI.US,D,19890501,000000,5.3835,5.45947,5.34121,5.41737,1959654.2865079,0
+SPGI.US,D,19890502,000000,5.48528,5.51934,5.29861,5.34121,2452389.5380174,0
+SPGI.US,D,19890503,000000,5.32393,5.37536,5.30695,5.32393,1965304.1925098,0
+SPGI.US,D,19890504,000000,5.28144,5.34121,5.24767,5.29861,3483090.509566,0
+SPGI.US,D,19890505,000000,5.34121,5.50225,5.30695,5.40883,5096035.9475498,0
+SPGI.US,D,19890508,000000,5.42591,5.44299,5.32393,5.3835,3023326.1355416,0
+SPGI.US,D,19890509,000000,5.3835,5.44299,5.35819,5.3835,2547541.6091512,0
+SPGI.US,D,19890510,000000,5.3835,5.49401,5.34955,5.3835,1085344.9287416,0
+SPGI.US,D,19890511,000000,5.37536,5.45143,5.36613,5.40049,1733538.1999402,0
+SPGI.US,D,19890512,000000,5.42591,5.46869,5.3835,5.40049,1942693.490255,0
+SPGI.US,D,19890515,000000,5.41737,5.41737,5.33247,5.3835,1751441.6543067,0
+SPGI.US,D,19890516,000000,5.36613,5.48528,5.35819,5.41737,2793445.4591993,0
+SPGI.US,D,19890517,000000,5.37536,5.37536,4.98395,4.99309,19405254.773048,0
+SPGI.US,D,19890518,000000,4.99309,5.02694,4.90818,4.92487,7883825.4580671,0
+SPGI.US,D,19890519,000000,4.95903,4.99309,4.89091,4.94185,5745171.8768621,0
+SPGI.US,D,19890522,000000,4.95903,5.06954,4.95049,5.0609,3968294.5672997,0
+SPGI.US,D,19890523,000000,5.04392,5.05207,4.97571,4.99309,2286574.364438,0
+SPGI.US,D,19890524,000000,4.95903,5.00133,4.95903,5.00133,1537573.0734234,0
+SPGI.US,D,19890525,000000,4.99309,5.00133,4.95903,4.97571,2250773.4983852,0
+SPGI.US,D,19890526,000000,4.95049,5.04392,4.95049,5.03529,2125465.4316336,0
+SPGI.US,D,19890530,000000,5.04392,5.06954,5.02694,5.04392,1657223.1772661,0
+SPGI.US,D,19890531,000000,5.02694,5.05207,4.99309,4.99309,3628181.3042313,0
+SPGI.US,D,19890601,000000,4.99309,5.05207,4.99309,5.03529,1327480.1605617,0
+SPGI.US,D,19890602,000000,5.08632,5.09476,5.00133,5.04392,2266786.6009575,0
+SPGI.US,D,19890605,000000,5.06954,5.06954,4.99309,4.99309,1249277.8074336,0
+SPGI.US,D,19890606,000000,5.018,5.03529,4.99309,5.02694,963811.52289822,0
+SPGI.US,D,19890607,000000,5.16288,5.27309,5.12881,5.26455,6336832.8533002,0
+SPGI.US,D,19890608,000000,5.29007,5.29007,5.20527,5.23893,3768558.8083281,0
+SPGI.US,D,19890609,000000,5.23069,5.27309,5.20527,5.26455,2220619.5169943,0
+SPGI.US,D,19890612,000000,5.26455,5.43465,5.24767,5.43465,5093210.9945488,0
+SPGI.US,D,19890613,000000,5.43465,5.51089,5.37536,5.3835,3822262.1216341,0
+SPGI.US,D,19890614,000000,5.37536,5.37536,5.29007,5.29861,1061789.5541464,0
+SPGI.US,D,19890615,000000,5.32393,5.33247,5.23069,5.26455,1347262.8884754,0
+SPGI.US,D,19890616,000000,5.26455,5.37536,5.24767,5.27309,3000714.4261734,0
+SPGI.US,D,19890619,000000,5.29007,5.31559,5.24767,5.29861,557748.44795293,0
+SPGI.US,D,19890620,000000,5.31559,5.36613,5.30695,5.31559,1374584.8670718,0
+SPGI.US,D,19890621,000000,5.32393,5.34121,5.21371,5.28144,898803.3620216,0
+SPGI.US,D,19890622,000000,5.26455,5.27309,5.1882,5.20527,700012.2753905,0
+SPGI.US,D,19890623,000000,5.23069,5.29861,5.23069,5.29007,958156.58132944,0
+SPGI.US,D,19890626,000000,5.30695,5.31559,5.23893,5.27309,1170136.8246453,0
+SPGI.US,D,19890627,000000,5.24767,5.27309,5.23893,5.24767,599198.21289426,0
+SPGI.US,D,19890628,000000,5.23893,5.23893,5.17976,5.19673,1060849.9173729,0
+SPGI.US,D,19890629,000000,5.19673,5.19673,5.06954,5.06954,1709982.825345,0
+SPGI.US,D,19890630,000000,5.06954,5.09476,5.00133,5.07778,1196518.1593547,0
+SPGI.US,D,19890703,000000,5.08632,5.08632,5.02694,5.04392,636886.40940116,0
+SPGI.US,D,19890705,000000,5.03529,5.06954,5.00133,5.04392,710375.47196087,0
+SPGI.US,D,19890706,000000,5.0609,5.12881,5.05207,5.10329,1491409.0108003,0
+SPGI.US,D,19890707,000000,5.10329,5.23069,5.08632,5.23069,1307694.411308,0
+SPGI.US,D,19890710,000000,5.21371,5.23069,5.17976,5.1882,900684.6497955,0
+SPGI.US,D,19890711,000000,5.20527,5.21371,5.12881,5.15414,913873.80648019,0
+SPGI.US,D,19890712,000000,5.15414,5.19673,5.11997,5.19673,808354.51032247,0
+SPGI.US,D,19890713,000000,5.23893,5.23893,5.19673,5.20527,1422634.2459224,0
+SPGI.US,D,19890714,000000,5.21371,5.23893,5.12881,5.17976,943082.10841738,0
+SPGI.US,D,19890717,000000,5.16288,5.21371,5.13715,5.19673,827199.61568928,0
+SPGI.US,D,19890718,000000,5.29007,5.34121,5.26455,5.28144,1311453.9655157,0
+SPGI.US,D,19890719,000000,5.29007,5.47703,5.27309,5.42591,3142036.6026107,0
+SPGI.US,D,19890720,000000,5.40883,5.45947,5.37536,5.37536,1455608.1447475,0
+SPGI.US,D,19890721,000000,5.3835,5.44299,5.37536,5.41737,929888.92327921,0
+SPGI.US,D,19890724,000000,5.37536,5.3835,5.30695,5.33247,1326534.481108,0
+SPGI.US,D,19890725,000000,5.37536,5.43465,5.33247,5.34955,1688313.7740907,0
+SPGI.US,D,19890726,000000,5.40049,5.52788,5.40049,5.48528,4702221.3854022,0
+SPGI.US,D,19890727,000000,5.54526,5.59549,5.51089,5.53632,1962476.2181687,0
+SPGI.US,D,19890728,000000,5.53632,5.56164,5.47703,5.48528,1229493.0652932,0
+SPGI.US,D,19890731,000000,5.49401,5.62111,5.49401,5.59549,1051427.3646895,0
+SPGI.US,D,19890801,000000,5.62111,5.65498,5.52788,5.54526,1906891.6170889,0
+SPGI.US,D,19890802,000000,5.57911,5.63829,5.57911,5.62111,1062733.2193735,0
+SPGI.US,D,19890803,000000,5.62111,5.62111,5.52788,5.57017,840388.77237397,0
+SPGI.US,D,19890804,000000,5.5531,5.56164,5.47703,5.47703,846039.68548926,0
+SPGI.US,D,19890807,000000,5.47703,5.58735,5.44299,5.57911,1164486.9186432,0
+SPGI.US,D,19890808,000000,5.57911,5.57911,5.47703,5.47703,1758037.2397624,0
+SPGI.US,D,19890809,000000,5.47703,5.61287,5.47703,5.56164,3053475.0813656,0
+SPGI.US,D,19890810,000000,5.56164,5.80789,5.5531,5.73183,3249439.200769,0
+SPGI.US,D,19890811,000000,5.77373,5.79955,5.57911,5.62111,1807026.2553865,0
+SPGI.US,D,19890814,000000,5.62111,5.66391,5.56164,5.58735,1023164.742206,0
+SPGI.US,D,19890815,000000,5.58735,5.62975,5.57017,5.57911,834736.85214532,0
+SPGI.US,D,19890816,000000,5.59549,5.78257,5.59549,5.77373,4407333.5552969,0
+SPGI.US,D,19890817,000000,5.73183,5.86736,5.73183,5.79955,4968844.5787975,0
+SPGI.US,D,19890818,000000,5.82517,6.28331,5.82517,6.23296,12089537.938164,0
+SPGI.US,D,19890821,000000,6.11371,6.12225,5.84234,5.8758,7232807.2338674,0
+SPGI.US,D,19890822,000000,5.90967,6.07975,5.90967,6.01204,5617034.828656,0
+SPGI.US,D,19890823,000000,5.8758,5.97797,5.81633,5.94362,3853351.7113451,0
+SPGI.US,D,19890824,000000,5.97797,6.08819,5.78257,5.90967,6066445.0701305,0
+SPGI.US,D,19890825,000000,5.92724,5.96943,5.85038,5.85038,1624251.2926678,0
+SPGI.US,D,19890828,000000,5.83361,5.90143,5.79955,5.8758,1500827.5350302,0
+SPGI.US,D,19890829,000000,5.88454,5.90143,5.76569,5.81633,1315227.6193106,0
+SPGI.US,D,19890830,000000,5.83361,5.9185,5.82517,5.90143,2066112.2123257,0
+SPGI.US,D,19890831,000000,5.9185,5.96943,5.8758,5.8758,986418.19669947,0
+SPGI.US,D,19890901,000000,5.8758,5.9185,5.8758,5.8758,635943.75128747,0
+SPGI.US,D,19890905,000000,5.8758,5.88454,5.75704,5.75704,1244570.5595454,0
+SPGI.US,D,19890906,000000,5.73987,5.73987,5.59549,5.67205,2819822.7654554,0
+SPGI.US,D,19890907,000000,5.70601,5.73183,5.57911,5.62111,1463142.3598634,0
+SPGI.US,D,19890908,000000,5.62111,5.62111,5.5531,5.59549,1000556.0541781,0
+SPGI.US,D,19890911,000000,5.59549,5.60433,5.51934,5.54526,947790.36341898,0
+SPGI.US,D,19890912,000000,5.5531,5.57911,5.5531,5.57017,806469.19409509,0
+SPGI.US,D,19890913,000000,5.57911,5.57911,5.51089,5.51089,939312.483076,0
+SPGI.US,D,19890914,000000,5.51934,5.52788,5.35819,5.40049,1939864.5088006,0
+SPGI.US,D,19890915,000000,5.40049,5.41737,5.25621,5.30695,3777039.7100112,0
+SPGI.US,D,19890918,000000,5.30695,5.36613,5.27309,5.36613,1761800.8224236,0
+SPGI.US,D,19890919,000000,5.35819,5.46869,5.34121,5.45143,2955497.0501174,0
+SPGI.US,D,19890920,000000,5.41737,5.47703,5.34955,5.41737,1180498.006989,0
+SPGI.US,D,19890921,000000,5.41737,5.41737,5.30695,5.31559,1954944.0172795,0
+SPGI.US,D,19890922,000000,5.34955,5.45947,5.34121,5.45143,1409440.0536708,0
+SPGI.US,D,19890925,000000,5.41737,5.42591,5.31559,5.34121,826258.97180233,0
+SPGI.US,D,19890926,000000,5.37536,5.41737,5.36613,5.37536,1252101.7533212,0
+SPGI.US,D,19890927,000000,5.33247,5.37536,5.33247,5.36613,624640.91794353,0
+SPGI.US,D,19890928,000000,5.36613,5.42591,5.34955,5.41737,1840941.8052119,0
+SPGI.US,D,19890929,000000,5.42591,5.51089,5.40883,5.41737,1253046.4256617,0
+SPGI.US,D,19891002,000000,5.41737,5.51089,5.41737,5.51089,814010.45900459,0
+SPGI.US,D,19891003,000000,5.51934,5.54526,5.51089,5.51934,1452780.1704064,0
+SPGI.US,D,19891004,000000,5.51934,5.62111,5.48528,5.56164,1232320.032521,0
+SPGI.US,D,19891005,000000,5.56164,5.58735,5.47703,5.49401,850755.99739782,0
+SPGI.US,D,19891006,000000,5.49401,5.52788,5.46869,5.46869,732986.1742156,0
+SPGI.US,D,19891009,000000,5.48528,5.49401,5.44299,5.45947,647250.61308491,0
+SPGI.US,D,19891010,000000,5.48528,5.51089,5.44299,5.45143,503103.48364668,0
+SPGI.US,D,19891011,000000,5.41737,5.41737,5.36613,5.40883,890322.46033852,0
+SPGI.US,D,19891012,000000,5.40883,5.40883,5.34955,5.37536,768786.03315502,0
+SPGI.US,D,19891013,000000,5.34955,5.35819,4.94185,4.94185,4455382.9341473,0
+SPGI.US,D,19891016,000000,4.84861,4.89955,4.67882,4.80592,6372635.7335799,0
+SPGI.US,D,19891017,000000,4.79778,4.79778,4.62749,4.72995,3412430.4284608,0
+SPGI.US,D,19891018,000000,4.71238,4.89955,4.67882,4.89091,2999771.7680598,0
+SPGI.US,D,19891019,000000,4.89091,5.01006,4.88237,5.00133,3683764.8981978,0
+SPGI.US,D,19891020,000000,4.99309,5.03529,4.89091,4.89091,2872589.4633278,0
+SPGI.US,D,19891023,000000,4.90818,4.95049,4.89091,4.92487,1072151.7436034,0
+SPGI.US,D,19891024,000000,4.89955,4.90818,4.65329,4.84007,3720511.4437044,0
+SPGI.US,D,19891025,000000,4.78913,4.81446,4.74663,4.79778,2002049.7309029,0
+SPGI.US,D,19891026,000000,4.77185,4.79778,4.67008,4.73829,1563012.7571326,0
+SPGI.US,D,19891027,000000,4.68696,4.70444,4.59412,4.62749,3798708.7612656,0
+SPGI.US,D,19891030,000000,4.63621,4.71238,4.611,4.63621,1246450.8402059,0
+SPGI.US,D,19891031,000000,4.67882,4.72092,4.66173,4.70444,2383612.7589127,0
+SPGI.US,D,19891101,000000,4.6957,4.80592,4.6957,4.77185,2658713.832651,0
+SPGI.US,D,19891102,000000,4.77185,4.84007,4.73829,4.74663,2383612.7589127,0
+SPGI.US,D,19891103,000000,4.72995,4.77185,4.72995,4.73829,595436.64445983,0
+SPGI.US,D,19891106,000000,4.74663,4.74663,4.59412,4.59412,1686433.4934301,0
+SPGI.US,D,19891107,000000,4.56831,4.59412,4.51737,4.56007,2580519.5364297,0
+SPGI.US,D,19891108,000000,4.53444,4.59412,4.48351,4.53444,2204608.4286488,0
+SPGI.US,D,19891109,000000,4.56007,4.56831,4.50843,4.52611,1690198.0832046,0
+SPGI.US,D,19891110,000000,4.59412,4.61924,4.53444,4.60227,1915372.518772,0
+SPGI.US,D,19891113,000000,4.56007,4.63621,4.56007,4.61924,1479160.4980025,0
+SPGI.US,D,19891114,000000,4.56831,4.61924,4.52611,4.52611,945909.07564507,0
+SPGI.US,D,19891115,000000,4.52611,4.70444,4.52611,4.67008,1907832.2609759,0
+SPGI.US,D,19891116,000000,4.67008,4.67882,4.55152,4.56007,1316170.2774242,0
+SPGI.US,D,19891117,000000,4.56831,4.61924,4.56007,4.57665,958156.58132944,0
+SPGI.US,D,19891120,000000,4.62749,4.64475,4.56007,4.56831,2575808.2600881,0
+SPGI.US,D,19891121,000000,4.57665,4.57665,4.52611,4.53444,1436760.0180405,0
+SPGI.US,D,19891122,000000,4.55152,4.56831,4.50843,4.51737,1041062.1538924,0
+SPGI.US,D,19891124,000000,4.53444,4.56831,4.52611,4.55152,784803.16418078,0
+SPGI.US,D,19891127,000000,4.52611,4.611,4.52611,4.611,658556.46776895,0
+SPGI.US,D,19891128,000000,4.61924,4.67882,4.57665,4.61924,1752380.2839669,0
+SPGI.US,D,19891129,000000,4.611,4.611,4.56007,4.56831,1130566.333251,0
+SPGI.US,D,19891130,000000,4.59412,4.64475,4.56007,4.611,1380237.7944138,0
+SPGI.US,D,19891201,000000,4.611,4.67882,4.60227,4.67008,1525324.5606257,0
+SPGI.US,D,19891204,000000,4.6957,4.74663,4.67008,4.72995,976056.00724247,0
+SPGI.US,D,19891205,000000,4.72995,4.78069,4.6957,4.70444,1042008.8404595,0
+SPGI.US,D,19891206,000000,4.77185,4.78069,4.48351,4.56007,4135995.0571064,0
+SPGI.US,D,19891207,000000,4.55152,4.55152,4.36435,4.36435,4673954.7344653,0
+SPGI.US,D,19891208,000000,4.36435,4.36435,4.2454,4.27965,5269391.3789252,0
+SPGI.US,D,19891211,000000,4.30498,4.40695,4.30498,4.35591,2451445.8727903,0
+SPGI.US,D,19891212,000000,4.36435,4.36435,4.29643,4.32176,2102854.7293789,0
+SPGI.US,D,19891213,000000,4.32176,4.34748,4.27965,4.27965,2249829.8331582,0
+SPGI.US,D,19891214,000000,4.2454,4.25423,4.15207,4.15207,4662646.8655545,0
+SPGI.US,D,19891215,000000,4.19446,4.19446,4.06737,4.11811,2297880.2191221,0
+SPGI.US,D,19891218,000000,4.12685,4.14383,4.00779,4.05883,1693965.6943193,0
+SPGI.US,D,19891219,000000,4.06737,4.06737,3.9655,4.00779,2558853.5065155,0
+SPGI.US,D,19891220,000000,4.02477,4.03321,3.9655,3.99101,2446735.6035619,0
+SPGI.US,D,19891221,000000,4.00779,4.02477,3.9655,3.98227,2588998.4238862,0
+SPGI.US,D,19891222,000000,4.02477,4.12685,4.01643,4.11811,2447679.268789,0
+SPGI.US,D,19891226,000000,4.11007,4.12685,4.06737,4.11811,1819275.7752976,0
+SPGI.US,D,19891227,000000,4.11007,4.2031,4.10123,4.17787,1702450.6244558,0
+SPGI.US,D,19891228,000000,4.16933,4.16933,4.10123,4.12685,2164097.2933677,0
+SPGI.US,D,19891229,000000,4.12685,4.2454,4.12685,4.2031,2390205.3230283,0
+SPGI.US,D,19900102,000000,4.22028,4.29643,4.22028,4.29643,1806079.5688193,0
+SPGI.US,D,19900103,000000,4.28849,4.30498,4.27111,4.27111,2733147.5675511,0
+SPGI.US,D,19900104,000000,4.29643,4.34748,4.27965,4.34748,2809459.568885,0
+SPGI.US,D,19900105,000000,4.3308,4.3308,4.29643,4.30498,1475389.8655478,0
+SPGI.US,D,19900108,000000,4.30498,4.30498,4.2454,4.25423,1092882.1651977,0
+SPGI.US,D,19900109,000000,4.27965,4.27965,4.17787,4.18622,797049.66275178,0
+SPGI.US,D,19900110,000000,4.14383,4.2031,4.11007,4.17787,1074980.7250579,0
+SPGI.US,D,19900111,000000,4.19446,4.2031,4.16933,4.17787,849808.30371728,0
+SPGI.US,D,19900112,000000,4.12685,4.14383,4.06737,4.10123,2089666.5798076,0
+SPGI.US,D,19900115,000000,4.08415,4.09289,4.04195,4.04195,1286963.9897138,0
+SPGI.US,D,19900116,000000,3.99945,4.17787,3.99945,4.15207,1201226.4143563,0
+SPGI.US,D,19900117,000000,4.14383,4.43267,4.14383,4.39017,6041002.3650811,0
+SPGI.US,D,19900118,000000,4.29643,4.35591,4.25423,4.30498,4642864.137641,0
+SPGI.US,D,19900119,000000,4.32176,4.51737,4.29643,4.43267,6539392.5581595,0
+SPGI.US,D,19900122,000000,4.48351,4.52611,4.29643,4.29643,3331406.1436718,0
+SPGI.US,D,19900123,000000,4.3308,4.34748,4.12685,4.2454,2067054.8704395,0
+SPGI.US,D,19900124,000000,4.2454,4.39017,4.05883,4.39017,4381891.8573609,0
+SPGI.US,D,19900125,000000,4.3308,4.3308,4.2031,4.21174,1916312.1555455,0
+SPGI.US,D,19900126,000000,4.21174,4.29643,4.14383,4.22028,1364218.6491614,0
+SPGI.US,D,19900129,000000,4.2454,4.25423,4.11811,4.17787,3007309.0045158,0
+SPGI.US,D,19900130,000000,4.16933,4.27111,4.14383,4.2454,6147463.3122392,0
+SPGI.US,D,19900131,000000,4.27111,4.27965,4.18622,4.19446,2456158.1562453,0
+SPGI.US,D,19900201,000000,4.21174,4.21174,4.11811,4.17787,1700560.2726616,0
+SPGI.US,D,19900202,000000,4.15207,4.2454,4.11007,4.11007,1978494.3563077,0
+SPGI.US,D,19900205,000000,4.09289,4.17787,4.06737,4.16933,1824922.6599594,0
+SPGI.US,D,19900206,000000,4.14383,4.14383,4.05883,4.06737,2164097.2933677,0
+SPGI.US,D,19900207,000000,4.06737,4.14383,4.04195,4.09289,2649302.3582146,0
+SPGI.US,D,19900208,000000,4.08415,4.10123,3.99101,3.99101,1839057.496098,0
+SPGI.US,D,19900209,000000,3.99945,3.99945,3.81218,3.90601,2577695.5905421,0
+SPGI.US,D,19900212,000000,3.89757,3.90601,3.84644,3.84644,876193.66688025,0
+SPGI.US,D,19900213,000000,3.84644,3.8802,3.80443,3.8802,986418.19669947,0
+SPGI.US,D,19900214,000000,3.86362,3.90601,3.80443,3.84644,745232.6727866,0
+SPGI.US,D,19900215,000000,3.88883,3.92299,3.81218,3.84644,1041062.1538924,0
+SPGI.US,D,19900216,000000,3.84644,3.86362,3.79569,3.82102,1661928.4109276,0
+SPGI.US,D,19900220,000000,3.81218,3.81218,3.68509,3.68509,3090219.6126455,0
+SPGI.US,D,19900221,000000,3.64279,3.86362,3.64279,3.81218,3547156.012329,0
+SPGI.US,D,19900222,000000,3.82102,3.94862,3.82102,3.86362,2874468.736875,0
+SPGI.US,D,19900223,000000,3.84644,3.8802,3.77038,3.85508,1687375.1444304,0
+SPGI.US,D,19900226,000000,3.85508,3.88883,3.85508,3.8802,2458983.1092463,0
+SPGI.US,D,19900227,000000,3.91455,3.93978,3.87236,3.87236,1204058.4171509,0
+SPGI.US,D,19900228,000000,3.87236,4.00779,3.87236,3.9655,1851305.0017823,0
+SPGI.US,D,19900301,000000,3.9655,4.05883,3.9655,4.03321,2849972.7183929,0
+SPGI.US,D,19900302,000000,4.07561,4.07561,3.99945,4.00779,1449010.545065,0
+SPGI.US,D,19900305,000000,4.00779,4.00779,3.97393,3.99945,773496.30238336,0
+SPGI.US,D,19900306,000000,3.99945,4.07561,3.99945,4.07561,693413.66859469,0
+SPGI.US,D,19900307,000000,4.07561,4.07561,4.02477,4.02477,1010912.2009549,0
+SPGI.US,D,19900308,000000,4.03321,4.07561,4.00779,4.06737,1231375.3601805,0
+SPGI.US,D,19900309,000000,4.05039,4.06737,3.99101,3.99945,1141872.1879351,0
+SPGI.US,D,19900312,000000,3.99945,3.99945,3.94862,3.9655,2045386.8262984,0
+SPGI.US,D,19900313,000000,3.94862,3.9655,3.87236,3.91455,2348752.5367469,0
+SPGI.US,D,19900314,000000,3.92299,3.95696,3.91455,3.94862,623695.23848973,0
+SPGI.US,D,19900315,000000,3.95696,3.99101,3.93978,3.93978,1212535.2903804,0
+SPGI.US,D,19900316,000000,3.99945,3.99945,3.95696,3.97393,1269061.5424606,0
+SPGI.US,D,19900319,000000,3.9655,3.99945,3.88883,3.99945,1766510.0845385,0
+SPGI.US,D,19900320,000000,3.97393,4.06737,3.9655,4.03321,3239078.0184255,0
+SPGI.US,D,19900321,000000,4.04195,4.10123,3.99945,3.99945,2256424.4115005,0
+SPGI.US,D,19900322,000000,4.00779,4.03321,3.87236,3.92299,1777816.9463359,0
+SPGI.US,D,19900323,000000,3.92299,3.95696,3.91455,3.93978,1784410.5175649,0
+SPGI.US,D,19900326,000000,3.9655,3.97393,3.92299,3.92299,998669.73083732,0
+SPGI.US,D,19900327,000000,3.92299,3.95696,3.92299,3.93978,1370814.2346171,0
+SPGI.US,D,19900328,000000,3.94862,3.9655,3.93978,3.9655,1362333.332934,0
+SPGI.US,D,19900329,000000,3.94862,4.00779,3.93978,3.99101,1384951.0849822,0
+SPGI.US,D,19900330,000000,3.99101,4.02477,3.93978,3.95696,2502322.2188685,0
+SPGI.US,D,19900402,000000,3.92299,3.95696,3.91455,3.95696,945909.07564507,0
+SPGI.US,D,19900403,000000,3.97393,4.02477,3.9655,3.99945,1611998.7514166,0
+SPGI.US,D,19900404,000000,3.99945,3.99945,3.95696,3.9655,980771.31203766,0
+SPGI.US,D,19900405,000000,3.99945,3.99945,3.9655,3.9655,677398.55179567,0
+SPGI.US,D,19900406,000000,3.99101,3.99101,3.92299,3.95696,445632.5592261,0
+SPGI.US,D,19900409,000000,3.95696,3.99945,3.95696,3.97393,318440.18336048,0
+SPGI.US,D,19900410,000000,3.9655,3.99101,3.94862,3.97393,410773.34417363,0
+SPGI.US,D,19900411,000000,3.99101,4.21174,3.99101,4.17787,3460478.800198,0
+SPGI.US,D,19900412,000000,4.16933,4.2031,4.09289,4.14383,1718464.7341415,0
+SPGI.US,D,19900416,000000,4.12685,4.14383,4.07561,4.07561,994898.09126919,0
+SPGI.US,D,19900417,000000,4.05883,4.09289,4.04195,4.07561,1515905.0292824,0
+SPGI.US,D,19900418,000000,4.10123,4.17787,4.10123,4.12685,2429780.8499893,0
+SPGI.US,D,19900419,000000,4.10123,4.11811,4.00779,4.03321,1969072.8107378,0
+SPGI.US,D,19900420,000000,3.99945,4.03321,3.95696,3.97393,1693024.0433189,0
+SPGI.US,D,19900423,000000,3.97393,4.05883,3.94862,3.94862,1391543.6490979,0
+SPGI.US,D,19900424,000000,3.93978,3.9655,3.89757,3.91455,2671907.017789,0
+SPGI.US,D,19900425,000000,3.91455,3.95696,3.8802,3.95696,1702450.6244558,0
+SPGI.US,D,19900426,000000,4.00779,4.05039,3.99945,4.03321,1936096.8976859,0
+SPGI.US,D,19900427,000000,4.02477,4.03321,3.9655,3.9655,1076863.0199451,0
+SPGI.US,D,19900430,000000,3.92299,3.93978,3.91455,3.91455,1323708.5209937,0
+SPGI.US,D,19900501,000000,3.91455,3.9655,3.91455,3.94862,3043110.877682,0
+SPGI.US,D,19900502,000000,3.94862,3.99945,3.93978,3.99101,1335957.0337914,0
+SPGI.US,D,19900503,000000,3.97393,4.00779,3.94862,3.9655,860173.51451438,0
+SPGI.US,D,19900504,000000,3.95696,3.9655,3.92299,3.92299,1766510.0845385,0
+SPGI.US,D,19900507,000000,3.92299,3.95696,3.92299,3.93978,534195.08758449,0
+SPGI.US,D,19900508,000000,3.94862,3.99945,3.93978,3.97393,1730709.2184857,0
+SPGI.US,D,19900509,000000,3.97393,3.99945,3.95696,3.99101,969464.45024024,0
+SPGI.US,D,19900510,000000,3.99101,4.02477,3.9655,3.99945,1377407.8058461,0
+SPGI.US,D,19900511,000000,4.02477,4.07561,3.99945,4.06737,2395863.2859371,0
+SPGI.US,D,19900514,000000,4.10123,4.15207,4.10123,4.12685,1936096.8976859,0
+SPGI.US,D,19900515,000000,4.12685,4.13529,4.10123,4.10123,947790.36341898,0
+SPGI.US,D,19900516,000000,4.11811,4.12685,4.09289,4.10123,372145.51089313,0
+SPGI.US,D,19900517,000000,4.10123,4.13529,4.07561,4.09289,1014682.8334096,0
+SPGI.US,D,19900518,000000,4.10123,4.10123,4.06737,4.09289,819662.37923325,0
+SPGI.US,D,19900521,000000,4.07561,4.11811,4.07561,4.11811,3125080.8419248,0
+SPGI.US,D,19900522,000000,4.21174,4.21174,4.14383,4.14383,3003542.4005145,0
+SPGI.US,D,19900523,000000,4.14383,4.19446,4.14383,4.18622,1291674.2589421,0
+SPGI.US,D,19900524,000000,4.19446,4.27111,4.19446,4.22028,1657223.1772661,0
+SPGI.US,D,19900525,000000,4.22028,4.22028,4.16933,4.16933,594491.9721194,0
+SPGI.US,D,19900529,000000,4.16933,4.23706,4.16933,4.23706,1042947.4701197,0
+SPGI.US,D,19900530,000000,4.23706,4.2454,4.15207,4.17787,1312402.6663095,0
+SPGI.US,D,19900531,000000,4.15207,4.16933,4.12685,4.14383,896914.01734075,0
+SPGI.US,D,19900601,000000,4.16933,4.17787,4.11007,4.12685,1353857.4668178,0
+SPGI.US,D,19900604,000000,4.14383,4.22028,4.14383,4.21174,2450504.2217899,0
+SPGI.US,D,19900605,000000,4.23706,4.2454,4.18622,4.21174,1533804.4551954,0
+SPGI.US,D,19900606,000000,4.21174,4.33934,4.21174,4.28849,3840157.5190936,0
+SPGI.US,D,19900607,000000,4.32176,4.33934,4.27111,4.27111,2299762.5140093,0
+SPGI.US,D,19900608,000000,4.26267,4.27111,4.2031,4.2454,1477277.1960019,0
+SPGI.US,D,19900611,000000,4.23706,4.23706,4.19446,4.21174,1588447.4052749,0
+SPGI.US,D,19900612,000000,4.17787,4.27965,4.16933,4.2454,4524157.6990252,0
+SPGI.US,D,19900613,000000,4.2454,4.26267,4.18622,4.22028,1586564.1032743,0
+SPGI.US,D,19900614,000000,4.18622,4.22028,4.16933,4.22028,1340665.288793,0
+SPGI.US,D,19900615,000000,4.23706,4.27111,4.21174,4.26267,2376070.4868898,0
+SPGI.US,D,19900618,000000,4.27111,4.31401,4.2454,4.2454,2451445.8727903,0
+SPGI.US,D,19900619,000000,4.2454,4.2454,4.19446,4.23706,1319938.8956523,0
+SPGI.US,D,19900620,000000,4.23706,4.23706,4.2031,4.23706,1259639.9968906,0
+SPGI.US,D,19900621,000000,4.22028,4.26267,4.2031,4.2454,1175791.766214,0
+SPGI.US,D,19900622,000000,4.2454,4.31401,4.2454,4.26267,1527212.8981932,0
+SPGI.US,D,19900625,000000,4.27111,4.28849,4.21174,4.22028,1494234.9709146,0
+SPGI.US,D,19900626,000000,4.2454,4.26267,4.21174,4.2454,1565833.68168,0
+SPGI.US,D,19900627,000000,4.23706,4.31401,4.23706,4.28849,761248.79669899,0
+SPGI.US,D,19900628,000000,4.28849,4.28849,4.23706,4.26267,1259639.9968906,0
+SPGI.US,D,19900629,000000,4.2454,4.26267,4.2454,4.2454,733927.82521592,0
+SPGI.US,D,19900702,000000,4.2454,4.32176,4.2454,4.32176,1176733.4172143,0
+SPGI.US,D,19900703,000000,4.32176,4.34748,4.30498,4.31401,1139990.9001612,0
+SPGI.US,D,19900705,000000,4.30498,4.30498,4.27111,4.28849,886552.83499713,0
+SPGI.US,D,19900706,000000,4.27111,4.30498,4.27111,4.28849,865827.44896978,0
+SPGI.US,D,19900709,000000,4.28849,4.31401,4.27965,4.28849,910104.18113881,0
+SPGI.US,D,19900710,000000,4.27965,4.28849,4.2454,4.2454,938373.85341579,0
+SPGI.US,D,19900711,000000,4.26267,4.28849,4.2454,4.27965,687758.72702592,0
+SPGI.US,D,19900712,000000,4.26267,4.30498,4.22028,4.23706,997724.05138352,0
+SPGI.US,D,19900713,000000,4.2454,4.2454,4.16933,4.19446,2624799.2899388,0
+SPGI.US,D,19900716,000000,4.21174,4.22028,4.19446,4.2031,1075924.3902849,0
+SPGI.US,D,19900717,000000,4.21174,4.21174,4.16933,4.21174,964754.1810119,0
+SPGI.US,D,19900718,000000,4.19446,4.2031,4.16933,4.19446,1557353.7871103,0
+SPGI.US,D,19900719,000000,4.18622,4.21174,4.16933,4.19446,1905006.3008614,0
+SPGI.US,D,19900720,000000,4.19446,4.2031,4.16933,4.16933,1819275.7752976,0
+SPGI.US,D,19900723,000000,4.15207,4.15207,4.06737,4.12685,2324255.5111513,0
+SPGI.US,D,19900724,000000,4.11811,4.11811,4.07561,4.09289,2022774.109817,0
+SPGI.US,D,19900725,000000,4.09289,4.11811,4.09289,4.09289,2186705.9813955,0
+SPGI.US,D,19900726,000000,4.09289,4.14383,4.09289,4.11811,1071213.1139432,0
+SPGI.US,D,19900727,000000,4.10123,4.11811,4.09289,4.11007,1172022.1408726,0
+SPGI.US,D,19900730,000000,4.09289,4.14383,4.09289,4.11811,2051040.7607539,0
+SPGI.US,D,19900731,000000,4.12685,4.17787,4.11811,4.17787,1912541.5230907,0
+SPGI.US,D,19900801,000000,4.18622,4.21174,4.17787,4.21174,696241.64293574,0
+SPGI.US,D,19900802,000000,4.16933,4.2031,4.14383,4.15207,1419802.2431279,0
+SPGI.US,D,19900803,000000,4.15207,4.16933,4.11811,4.14383,3047823.161137,0
+SPGI.US,D,19900806,000000,4.07561,4.07561,4.00779,4.05883,3007309.0045158,0
+SPGI.US,D,19900807,000000,4.07561,4.10123,4.02477,4.04195,1792891.419248,0
+SPGI.US,D,19900808,000000,4.03321,4.06737,3.97393,3.99945,1961535.5742817,0
+SPGI.US,D,19900809,000000,3.99101,3.99945,3.95696,3.9655,1647804.6530362,0
+SPGI.US,D,19900810,000000,3.93978,3.94862,3.88883,3.92299,1963420.8905091,0
+SPGI.US,D,19900813,000000,3.89757,3.93143,3.88883,3.92299,247781.10936858,0
+SPGI.US,D,19900814,000000,3.92299,3.93978,3.89757,3.89757,864884.79085609,0
+SPGI.US,D,19900815,000000,3.92299,3.93978,3.92299,3.92299,224228.75611353,0
+SPGI.US,D,19900816,000000,3.85508,3.87236,3.71944,3.71944,4218901.6367826,0
+SPGI.US,D,19900817,000000,3.68509,3.68509,3.57458,3.65133,2643645.4024191,0
+SPGI.US,D,19900820,000000,3.63415,3.64279,3.61727,3.63415,899745.01302193,0
+SPGI.US,D,19900821,000000,3.57458,3.60029,3.53237,3.59196,6022152.2241475,0
+SPGI.US,D,19900822,000000,3.60883,3.60883,3.54091,3.57458,2428835.1705356,0
+SPGI.US,D,19900823,000000,3.49842,3.51549,3.42235,3.46456,1283192.3501457,0
+SPGI.US,D,19900824,000000,3.46456,3.4729,3.36298,3.42235,2491958.0151847,0
+SPGI.US,D,19900827,000000,3.51549,3.57458,3.51549,3.53237,1520615.2985107,0
+SPGI.US,D,19900828,000000,3.51549,3.58302,3.4729,3.57458,1202167.0582433,0
+SPGI.US,D,19900829,000000,3.54945,3.66801,3.54091,3.65133,1398134.1989868,0
+SPGI.US,D,19900830,000000,3.66801,3.70227,3.65133,3.67675,939312.483076,0
+SPGI.US,D,19900831,000000,3.70227,3.74476,3.68509,3.74476,431497.72308762,0
+SPGI.US,D,19900904,000000,3.71944,3.74476,3.70227,3.74476,1369871.5765034,0
+SPGI.US,D,19900905,000000,3.74476,3.80443,3.73612,3.76164,1512133.3897142,0
+SPGI.US,D,19900906,000000,3.74476,3.74476,3.71944,3.72759,1531921.1531948,0
+SPGI.US,D,19900907,000000,3.71944,3.76164,3.71944,3.72759,1287906.6478275,0
+SPGI.US,D,19900910,000000,3.74476,3.77862,3.72759,3.73612,1077807.6922856,0
+SPGI.US,D,19900911,000000,3.73612,3.76164,3.72759,3.73612,2358177.103657,0
+SPGI.US,D,19900912,000000,3.73612,3.7531,3.71944,3.74476,1059905.2450325,0
+SPGI.US,D,19900913,000000,3.74476,3.74476,3.65133,3.68509,642544.37231005,0
+SPGI.US,D,19900914,000000,3.66801,3.66801,3.60883,3.65997,1440531.6576087,0
+SPGI.US,D,19900917,000000,3.65133,3.65997,3.57458,3.60883,1625192.9436681,0
+SPGI.US,D,19900918,000000,3.58302,3.66801,3.54091,3.66801,1037295.5498911,0
+SPGI.US,D,19900919,000000,3.66801,3.66801,3.59196,3.60883,761248.79669899,0
+SPGI.US,D,19900920,000000,3.56623,3.57458,3.48998,3.54091,990188.82915423,0
+SPGI.US,D,19900921,000000,3.54091,3.54091,3.48998,3.51549,2233813.7092457,0
+SPGI.US,D,19900924,000000,3.50676,3.51549,3.45592,3.46456,2523992.2772362,0
+SPGI.US,D,19900925,000000,3.46456,3.46456,3.37946,3.37946,1890874.486063,0
+SPGI.US,D,19900926,000000,3.35394,3.36298,3.26925,3.29466,1784410.5175649,0
+SPGI.US,D,19900927,000000,3.31154,3.33706,3.16727,3.23529,2146197.8674546,0
+SPGI.US,D,19900928,000000,3.19259,3.36298,3.16727,3.36298,2140541.9187724,0
+SPGI.US,D,19901001,000000,3.36298,3.42235,3.29466,3.37946,2307301.764692,0
+SPGI.US,D,19901002,000000,3.39634,3.43029,3.37946,3.37946,747113.9605605,0
+SPGI.US,D,19901003,000000,3.36298,3.36298,3.31154,3.31154,1375526.5180722,0
+SPGI.US,D,19901004,000000,3.31154,3.3454,3.31154,3.3454,3073263.8519595,0
+SPGI.US,D,19901005,000000,3.31154,3.35394,3.26925,3.33706,418308.56640292,0
+SPGI.US,D,19901008,000000,3.35394,3.36298,3.32861,3.3454,378742.10346222,0
+SPGI.US,D,19901009,000000,3.33706,3.33706,3.20967,3.20967,885613.19822354,0
+SPGI.US,D,19901010,000000,3.16727,3.25256,3.15019,3.21812,1724112.6259167,0
+SPGI.US,D,19901011,000000,3.23529,3.23529,3.07373,3.1078,1121147.8090211,0
+SPGI.US,D,19901012,000000,3.11624,3.11624,3.04831,3.11624,1569603.3070214,0
+SPGI.US,D,19901015,000000,3.11624,3.20133,3.11624,3.15019,799872.601526,0
+SPGI.US,D,19901016,000000,3.15019,3.36298,3.15019,3.25256,2218741.2505605,0
+SPGI.US,D,19901017,000000,3.25256,3.31154,3.21812,3.25256,1116434.5184527,0
+SPGI.US,D,19901018,000000,3.26925,3.32861,3.23529,3.26925,1179557.363102,0
+SPGI.US,D,19901019,000000,3.28613,3.35394,3.28613,3.33706,1447126.235951,0
+SPGI.US,D,19901022,000000,3.33706,3.43029,3.33706,3.43029,1256814.0367762,0
+SPGI.US,D,19901023,000000,3.39634,3.48998,3.37946,3.45592,1042008.8404595,0
+SPGI.US,D,19901024,000000,3.43029,3.51549,3.42235,3.51549,1021281.4402055,0
+SPGI.US,D,19901025,000000,3.51549,3.59196,3.51549,3.58302,1066502.8447149,0
+SPGI.US,D,19901026,000000,3.56623,3.65997,3.54945,3.57458,2657774.1958773,0
+SPGI.US,D,19901029,000000,3.60883,3.60883,3.53237,3.54091,1071213.1139432,0
+SPGI.US,D,19901030,000000,3.51549,3.61727,3.51549,3.60883,1465968.3199778,0
+SPGI.US,D,19901031,000000,3.61727,3.63415,3.59196,3.59196,1410380.6975578,0
+SPGI.US,D,19901101,000000,3.57458,3.70227,3.56623,3.66801,1587508.7756147,0
+SPGI.US,D,19901102,000000,3.67675,3.72759,3.67675,3.68509,513465.67310367,0
+SPGI.US,D,19901105,000000,3.68509,3.68509,3.64279,3.65997,653845.19142724,0
+SPGI.US,D,19901106,000000,3.63415,3.64279,3.54945,3.54945,1222898.4869508,0
+SPGI.US,D,19901107,000000,3.54091,3.57458,3.51549,3.53237,984536.90892558,0
+SPGI.US,D,19901108,000000,3.53237,3.58302,3.53237,3.56623,1610118.470756,0
+SPGI.US,D,19901109,000000,3.59196,3.65997,3.57458,3.63415,1117379.1907931,0
+SPGI.US,D,19901112,000000,3.64279,3.65997,3.61727,3.63415,1162602.6095293,0
+SPGI.US,D,19901113,000000,3.60883,3.67675,3.60883,3.65997,517237.31267179,0
+SPGI.US,D,19901114,000000,3.63415,3.70227,3.63415,3.70227,1238913.6037498,0
+SPGI.US,D,19901115,000000,3.66801,3.71944,3.65133,3.70227,615215.34392002,0
+SPGI.US,D,19901116,000000,3.71081,3.74476,3.65997,3.66801,1985088.9346502,0
+SPGI.US,D,19901119,000000,3.66801,3.70227,3.65997,3.70227,629349.17294514,0
+SPGI.US,D,19901120,000000,3.70227,3.70227,3.65133,3.67675,3894809.5331935,0
+SPGI.US,D,19901121,000000,3.69353,3.74476,3.67675,3.72759,569056.31686371,0
+SPGI.US,D,19901123,000000,3.71081,3.72759,3.70227,3.70227,263796.2261676,0
+SPGI.US,D,19901126,000000,3.67675,3.71944,3.66801,3.71081,858289.20540036,0
+SPGI.US,D,19901127,000000,3.70227,3.71944,3.67675,3.70227,1287906.6478275,0
+SPGI.US,D,19901128,000000,3.70227,3.81218,3.67675,3.72759,1359508.3799331,0
+SPGI.US,D,19901129,000000,3.71944,3.81218,3.71081,3.81218,703777.87227842,0
+SPGI.US,D,19901130,000000,3.78706,3.79569,3.7531,3.77038,1119260.478567,0
+SPGI.US,D,19901203,000000,3.79569,3.82102,3.77862,3.82102,1253046.4256617,0
+SPGI.US,D,19901204,000000,3.79569,4.00779,3.77038,3.98227,3374743.2390672,0
+SPGI.US,D,19901205,000000,3.93978,4.07561,3.93143,4.05883,2247946.5311575,0
+SPGI.US,D,19901206,000000,4.10123,4.13529,4.05039,4.07561,1679834.8866343,0
+SPGI.US,D,19901207,000000,4.07561,4.07561,3.98227,3.99101,977937.29501637,0
+SPGI.US,D,19901210,000000,3.98227,4.06737,3.98227,4.02477,514407.32410399,0
+SPGI.US,D,19901211,000000,4.02477,4.03321,3.95696,4.00779,715083.72696247,0
+SPGI.US,D,19901212,000000,4.02477,4.12685,3.92299,3.92299,1629899.1844431,0
+SPGI.US,D,19901213,000000,3.93978,4.04195,3.93978,4.02477,1221953.8146104,0
+SPGI.US,D,19901214,000000,4.03321,4.03321,3.98227,3.99101,568108.62318317,0
+SPGI.US,D,19901217,000000,3.98227,4.02477,3.9655,4.02477,664206.37377087,0
+SPGI.US,D,19901218,000000,3.99945,4.09289,3.99945,4.05883,1365163.3215018,0
+SPGI.US,D,19901219,000000,4.05883,4.12685,4.05039,4.05883,611447.73280537,0
+SPGI.US,D,19901220,000000,4.04195,4.06737,4.02477,4.05039,1426401.8570371,0
+SPGI.US,D,19901221,000000,4.06737,4.11811,4.02477,4.10123,1084399.2492878,0
+SPGI.US,D,19901224,000000,4.10123,4.10123,4.03321,4.03321,510642.73432945,0
+SPGI.US,D,19901226,000000,4.05039,4.09289,4.04195,4.06737,241188.54525297,0
+SPGI.US,D,19901227,000000,4.09289,4.09289,4.03321,4.05039,377800.4524619,0
+SPGI.US,D,19901228,000000,4.05039,4.09289,4.05039,4.06737,242130.19625329,0
+SPGI.US,D,19901231,000000,4.05883,4.06737,4.04195,4.06737,654786.84242756,0
+SPGI.US,D,19910102,000000,4.05883,4.07561,4.03321,4.05039,1033528.9458898,0
+SPGI.US,D,19910103,000000,4.03321,4.03321,3.92299,3.92299,816833.39777881,0
+SPGI.US,D,19910104,000000,3.93143,3.93143,3.84644,3.91455,633117.79117315,0
+SPGI.US,D,19910107,000000,3.88883,3.90601,3.85508,3.8802,439038.98799713,0
+SPGI.US,D,19910108,000000,3.8802,3.88883,3.84644,3.86362,639711.36240212,0
+SPGI.US,D,19910109,000000,3.88883,3.98227,3.88883,3.88883,1373638.1805047,0
+SPGI.US,D,19910110,000000,3.90601,3.91455,3.8802,3.88883,737696.44344394,0
+SPGI.US,D,19910111,000000,3.8802,3.95696,3.8802,3.93143,387221.99803194,0
+SPGI.US,D,19910114,000000,3.90601,3.93143,3.88883,3.93143,360837.64198235,0
+SPGI.US,D,19910115,000000,3.93143,3.98227,3.92299,3.98227,738639.10155762,0
+SPGI.US,D,19910116,000000,3.97393,3.97393,3.93978,3.97393,365549.92543742,0
+SPGI.US,D,19910117,000000,4.05883,4.07561,3.99101,4.02477,1034467.5755501,0
+SPGI.US,D,19910118,000000,4.02477,4.03321,3.99945,4.03321,916698.75948116,0
+SPGI.US,D,19910121,000000,3.99945,4.04195,3.99945,4.03321,1029755.2920949,0
+SPGI.US,D,19910122,000000,4.02477,4.13529,4.02477,4.10123,1732594.5347132,0
+SPGI.US,D,19910123,000000,4.10123,4.12685,4.07561,4.10123,424904.15185864,0
+SPGI.US,D,19910124,000000,4.11811,4.21174,4.10123,4.17787,715083.72696247,0
+SPGI.US,D,19910125,000000,4.15207,4.16933,4.13529,4.16933,1546050.9537665,0
+SPGI.US,D,19910128,000000,4.15207,4.22028,4.15207,4.22028,657613.80965526,0
+SPGI.US,D,19910129,000000,4.22028,4.22028,4.18622,4.2031,282642.3386478,0
+SPGI.US,D,19910130,000000,4.21174,4.33934,4.21174,4.31401,1970953.0913982,0
+SPGI.US,D,19910131,000000,4.28849,4.38183,4.28849,4.38183,884672.5543366,0
+SPGI.US,D,19910201,000000,4.39017,4.39851,4.33934,4.35591,710375.47196087,0
+SPGI.US,D,19910204,000000,4.40695,4.44945,4.34748,4.39017,2046326.4630721,0
+SPGI.US,D,19910205,000000,4.34748,4.40695,4.34748,4.36435,705667.21695928,0
+SPGI.US,D,19910206,000000,4.38183,4.39017,4.3308,4.34748,1729766.5603721,0
+SPGI.US,D,19910207,000000,4.36435,4.39017,4.30498,4.33934,1458431.0835217,0
+SPGI.US,D,19910208,000000,4.3308,4.35591,4.31401,4.34748,894088.05722642,0
+SPGI.US,D,19910211,000000,4.34748,4.45829,4.33934,4.45829,1396250.8969861,0
+SPGI.US,D,19910212,000000,4.42413,4.56007,4.42413,4.47487,1985088.9346502,0
+SPGI.US,D,19910213,000000,4.47487,4.47487,4.45829,4.46623,1257754.6806631,0
+SPGI.US,D,19910214,000000,4.50059,4.51737,4.46623,4.47487,2500440.9310946,0
+SPGI.US,D,19910215,000000,4.45829,4.54249,4.44945,4.53444,1324646.1435405,0
+SPGI.US,D,19910219,000000,4.53444,4.53444,4.46623,4.48351,1569603.3070214,0
+SPGI.US,D,19910220,000000,4.49185,4.60227,4.46623,4.50843,1491409.0108003,0
+SPGI.US,D,19910221,000000,4.49185,4.53444,4.48351,4.48351,924240.02439068,0
+SPGI.US,D,19910222,000000,4.50843,4.50843,4.39851,4.44945,750882.57878852,0
+SPGI.US,D,19910225,000000,4.49185,4.53444,4.49185,4.49185,921412.0500496,0
+SPGI.US,D,19910226,000000,4.48351,4.49185,4.46623,4.49185,684935.7882517,0
+SPGI.US,D,19910227,000000,4.45829,4.49185,4.44945,4.46623,353299.39841295,0
+SPGI.US,D,19910228,000000,4.48351,4.48351,4.41529,4.42413,245895.7931412,0
+SPGI.US,D,19910301,000000,4.41529,4.48351,4.39017,4.48351,361785.33566289,0
+SPGI.US,D,19910304,000000,4.48351,4.49185,4.42413,4.42413,716968.03607647,0
+SPGI.US,D,19910305,000000,4.46623,4.56007,4.42413,4.52611,2745394.0661221,0
+SPGI.US,D,19910306,000000,4.55152,4.58519,4.49185,4.56831,1249277.8074336,0
+SPGI.US,D,19910307,000000,4.56007,4.62749,4.56007,4.56831,390046.9510329,0
+SPGI.US,D,19910308,000000,4.56007,4.67008,4.53444,4.57665,1208760.6294723,0
+SPGI.US,D,19910311,000000,4.56831,4.59412,4.52611,4.56007,354244.07075338,0
+SPGI.US,D,19910312,000000,4.53444,4.56007,4.51737,4.51737,308082.02235697,0
+SPGI.US,D,19910313,000000,4.51737,4.53444,4.46623,4.49185,813065.78666416,0
+SPGI.US,D,19910314,000000,4.55152,4.58519,4.52611,4.55152,560574.40806726,0
+SPGI.US,D,19910315,000000,4.57665,4.57665,4.49185,4.51737,1246450.8402059,0
+SPGI.US,D,19910318,000000,4.49185,4.51737,4.46623,4.49185,382513.74303035,0
+SPGI.US,D,19910319,000000,4.44945,4.45829,4.39851,4.42413,1006205.96018,0
+SPGI.US,D,19910320,000000,4.44101,4.44101,4.37299,4.37299,842269.05303451,0
+SPGI.US,D,19910321,000000,4.39851,4.41529,4.34748,4.35591,797049.66275178,0
+SPGI.US,D,19910322,000000,4.37299,4.49185,4.35591,4.49185,1058024.9643719,0
+SPGI.US,D,19910325,000000,4.50843,4.53444,4.49185,4.51737,427727.09063286,0
+SPGI.US,D,19910326,000000,4.51737,4.56007,4.51737,4.56007,587893.36532358,0
+SPGI.US,D,19910327,000000,4.57665,4.62749,4.55152,4.56831,873361.66408569,0
+SPGI.US,D,19910328,000000,4.57665,4.59412,4.56831,4.56831,637829.06751486,0
+SPGI.US,D,19910401,000000,4.58519,4.59412,4.58519,4.59412,713200.42496183,0
+SPGI.US,D,19910402,000000,4.59412,4.62749,4.58519,4.60227,615215.34392002,0
+SPGI.US,D,19910403,000000,4.611,4.611,4.58519,4.58519,611447.73280537,0
+SPGI.US,D,19910404,000000,4.58519,4.65329,4.58519,4.64475,1305807.0808539,0
+SPGI.US,D,19910405,000000,4.67882,4.89955,4.67882,4.85725,4382833.5083612,0
+SPGI.US,D,19910408,000000,4.84007,4.85725,4.78069,4.83113,1530036.8440807,0
+SPGI.US,D,19910409,000000,4.80592,4.80592,4.67008,4.67882,1144700.1622762,0
+SPGI.US,D,19910410,000000,4.67882,4.6957,4.65329,4.67008,402294.45671727,0
+SPGI.US,D,19910411,000000,4.67008,4.6957,4.67008,4.67882,525714.18590141,0
+SPGI.US,D,19910412,000000,4.67882,4.6957,4.63621,4.67882,888436.13699776,0
+SPGI.US,D,19910415,000000,4.67882,4.71238,4.56007,4.60227,1909717.5772032,0
+SPGI.US,D,19910416,000000,4.60227,4.78069,4.60227,4.73829,1494234.9709146,0
+SPGI.US,D,19910417,000000,4.76361,4.76361,4.72092,4.73829,1156004.0027335,0
+SPGI.US,D,19910418,000000,4.74663,4.74663,4.70444,4.73829,822492.36780106,0
+SPGI.US,D,19910419,000000,4.73829,4.73829,4.70444,4.70444,1096654.8118791,0
+SPGI.US,D,19910422,000000,4.70444,4.72092,4.65329,4.67008,407945.36983256,0
+SPGI.US,D,19910423,000000,4.67882,4.70444,4.64475,4.67008,525714.18590141,0
+SPGI.US,D,19910424,000000,4.6957,4.76361,4.6957,4.74663,1347262.8884754,0
+SPGI.US,D,19910425,000000,4.74663,4.74663,4.67008,4.67008,547382.23004246,0
+SPGI.US,D,19910426,000000,4.64475,4.72092,4.64475,4.6957,462591.34125217,0
+SPGI.US,D,19910429,000000,4.6957,4.72092,4.63621,4.63621,469183.90536779,0
+SPGI.US,D,19910430,000000,4.63621,4.67882,4.611,4.65329,1187095.6066713,0
+SPGI.US,D,19910501,000000,4.67008,4.73829,4.67008,4.72092,641594.66440276,0
+SPGI.US,D,19910502,000000,4.72092,4.74663,4.70444,4.72092,627465.87094449,0
+SPGI.US,D,19910503,000000,4.72092,4.72092,4.6957,4.70444,394755.20603451,0
+SPGI.US,D,19910506,000000,4.70444,4.71238,4.67882,4.67882,622752.58037605,0
+SPGI.US,D,19910507,000000,4.67882,4.74663,4.67882,4.73829,447515.86122674,0
+SPGI.US,D,19910508,000000,4.73829,4.73829,4.67882,4.70444,559632.75706693,0
+SPGI.US,D,19910509,000000,4.73829,4.81446,4.73829,4.81446,1711867.134459,0
+SPGI.US,D,19910510,000000,4.87403,4.97571,4.83113,4.95903,1838116.852211,0
+SPGI.US,D,19910513,000000,4.97571,5.018,4.94185,4.95903,1278489.1307109,0
+SPGI.US,D,19910514,000000,4.91633,4.91633,4.84007,4.84861,1026934.3675475,0
+SPGI.US,D,19910515,000000,4.87403,4.87403,4.77185,4.77185,439038.98799713,0
+SPGI.US,D,19910516,000000,4.78913,4.78913,4.77185,4.78069,192198.52251549,0
+SPGI.US,D,19910517,000000,4.78069,4.78069,4.6957,4.73829,700953.92639083,0
+SPGI.US,D,19910520,000000,4.71238,4.72092,4.65329,4.67882,1033528.9458898,0
+SPGI.US,D,19910521,000000,4.6957,4.78069,4.67882,4.73829,836621.16125933,0
+SPGI.US,D,19910522,000000,4.75517,4.75517,4.70444,4.73829,471070.22870853,0
+SPGI.US,D,19910523,000000,4.75517,4.81446,4.74663,4.81446,667978.01333899,0
+SPGI.US,D,19910524,000000,4.75517,4.87403,4.75517,4.82319,642544.37231005,0
+SPGI.US,D,19910528,000000,4.80592,4.81446,4.74663,4.80592,1403790.147669,0
+SPGI.US,D,19910529,000000,4.82319,4.84861,4.81446,4.84861,1095707.1181986,0
+SPGI.US,D,19910530,000000,4.86539,4.92487,4.86539,4.87403,705667.21695928,0
+SPGI.US,D,19910531,000000,4.89091,4.95903,4.86539,4.95903,603911.50346271,0
+SPGI.US,D,19910603,000000,4.97571,4.99309,4.93331,4.99309,517237.31267179,0
+SPGI.US,D,19910604,000000,5.03529,5.09476,5.02694,5.09476,1347262.8884754,0
+SPGI.US,D,19910605,000000,5.09476,5.09476,5.03529,5.03529,576587.51063953,0
+SPGI.US,D,19910606,000000,5.06954,5.06954,5.01006,5.01006,265683.55662172,0
+SPGI.US,D,19910607,000000,4.98395,4.98395,4.86539,4.87403,1056142.6694846,0
+SPGI.US,D,19910610,000000,4.89091,4.90818,4.84861,4.84861,371201.84566608,0
+SPGI.US,D,19910611,000000,4.84007,4.88237,4.84007,4.88237,199736.7660849,0
+SPGI.US,D,19910612,000000,4.89091,4.89091,4.78069,4.81446,574706.22286563,0
+SPGI.US,D,19910613,000000,4.80592,4.81446,4.78069,4.80592,407945.36983256,0
+SPGI.US,D,19910614,000000,4.80592,4.84007,4.78913,4.81446,552093.50638415,0
+SPGI.US,D,19910617,000000,4.80592,4.82319,4.80592,4.82319,291122.23321751,0
+SPGI.US,D,19910618,000000,4.81446,4.81446,4.78069,4.78913,390989.60914659,0
+SPGI.US,D,19910619,000000,4.78069,4.78069,4.74663,4.74663,366494.59777785,0
+SPGI.US,D,19910620,000000,4.75517,4.78913,4.68696,4.71238,747113.9605605,0
+SPGI.US,D,19910621,000000,4.72995,4.75517,4.71238,4.73829,556804.78272587,0
+SPGI.US,D,19910624,000000,4.71238,4.71238,4.61924,4.61924,601087.55757512,0
+SPGI.US,D,19910625,000000,4.61924,4.61924,4.56831,4.61924,956272.27221544,0
+SPGI.US,D,19910626,000000,4.61924,4.67008,4.60227,4.66173,695294.95636858,0
+SPGI.US,D,19910627,000000,4.67882,4.70444,4.67008,4.6957,727330.22553347,0
+SPGI.US,D,19910628,000000,4.68696,4.68696,4.62749,4.67882,632177.14728621,0
+SPGI.US,D,19910701,000000,4.70444,4.72995,4.68696,4.70444,764077.77815343,0
+SPGI.US,D,19910702,000000,4.70444,4.74663,4.6957,4.74663,427727.09063286,0
+SPGI.US,D,19910703,000000,4.74663,4.74663,4.67882,4.68696,297717.81867323,0
+SPGI.US,D,19910705,000000,4.68696,4.72995,4.67882,4.70444,123419.72918414,0
+SPGI.US,D,19910708,000000,4.70444,4.75517,4.68696,4.75517,361785.33566289,0
+SPGI.US,D,19910709,000000,4.74663,4.75517,4.72995,4.75517,301488.45112798,0
+SPGI.US,D,19910710,000000,4.77185,4.86539,4.75517,4.75517,909166.55859198,0
+SPGI.US,D,19910711,000000,4.72995,4.74663,4.6957,4.70444,295831.49533249,0
+SPGI.US,D,19910712,000000,4.72995,4.72995,4.64475,4.71238,500279.53775909,0
+SPGI.US,D,19910715,000000,4.71238,4.72995,4.6957,4.6957,302425.06656145,0
+SPGI.US,D,19910716,000000,4.67882,4.6957,4.64475,4.64475,1335010.3472241,0
+SPGI.US,D,19910717,000000,4.63621,4.64475,4.61924,4.62749,1109840.9472237,0
+SPGI.US,D,19910718,000000,4.43267,4.46623,4.42413,4.45829,3449170.9312871,0
+SPGI.US,D,19910719,000000,4.45829,4.52611,4.45829,4.50843,1604463.5291873,0
+SPGI.US,D,19910722,000000,4.52611,4.53444,4.50843,4.52611,553974.79415805,0
+SPGI.US,D,19910723,000000,4.55152,4.55152,4.49185,4.49185,1511191.738714,0
+SPGI.US,D,19910724,000000,4.50843,4.50843,4.46623,4.49185,844163.43328221,0
+SPGI.US,D,19910725,000000,4.49185,4.50059,4.48351,4.49185,2054806.3576417,0
+SPGI.US,D,19910726,000000,4.48351,4.49185,4.39851,4.41529,770668.32804229,0
+SPGI.US,D,19910729,000000,4.39851,4.39851,4.37299,4.37299,1259639.9968906,0
+SPGI.US,D,19910730,000000,4.38183,4.41529,4.35591,4.41529,1166370.220644,0
+SPGI.US,D,19910731,000000,4.41529,4.42413,4.37299,4.41529,986418.19669947,0
+SPGI.US,D,19910801,000000,4.39017,4.39017,4.37299,4.38183,802704.60432054,0
+SPGI.US,D,19910802,000000,4.38183,4.39017,4.37299,4.39017,664206.37377087,0
+SPGI.US,D,19910805,000000,4.39017,4.42413,4.37299,4.37299,691527.34525394,0
+SPGI.US,D,19910806,000000,4.38183,4.39851,4.34748,4.38183,941197.79930338,0
+SPGI.US,D,19910807,000000,4.35591,4.41529,4.35591,4.39017,566230.35674938,0
+SPGI.US,D,19910808,000000,4.39017,4.43267,4.39017,4.41529,722622.97764524,0
+SPGI.US,D,19910809,000000,4.41529,4.44101,4.41529,4.41529,724507.28675924,0
+SPGI.US,D,19910812,000000,4.39851,4.43267,4.39851,4.41529,448458.51934043,0
+SPGI.US,D,19910813,000000,4.43267,4.43267,4.39851,4.41529,1466909.9709781,0
+SPGI.US,D,19910814,000000,4.41529,4.42413,4.34748,4.39017,1333129.0594502,0
+SPGI.US,D,19910815,000000,4.38183,4.42413,4.38183,4.39017,1221953.8146104,0
+SPGI.US,D,19910816,000000,4.39851,4.39851,4.35591,4.39851,795166.36075114,0
+SPGI.US,D,19910819,000000,4.3308,4.34748,4.30498,4.34748,645363.28263078,0
+SPGI.US,D,19910820,000000,4.37299,4.38183,4.30498,4.30498,1478216.8327755,0
+SPGI.US,D,19910821,000000,4.31401,4.35591,4.30498,4.35591,2946068.4547538,0
+SPGI.US,D,19910822,000000,4.35591,4.38183,4.31401,4.35591,911046.83925251,0
+SPGI.US,D,19910823,000000,4.36435,4.38183,4.34748,4.36435,655727.48631452,0
+SPGI.US,D,19910826,000000,4.32176,4.34748,4.29643,4.31401,641594.66440276,0
+SPGI.US,D,19910827,000000,4.29643,4.33934,4.29643,4.31401,553974.79415805,0
+SPGI.US,D,19910828,000000,4.29643,4.32176,4.27965,4.30498,1123971.7549087,0
+SPGI.US,D,19910829,000000,4.30498,4.32176,4.29643,4.32176,994898.09126919,0
+SPGI.US,D,19910830,000000,4.32176,4.35591,4.31401,4.31401,325037.78304293,0
+SPGI.US,D,19910903,000000,4.31401,4.35591,4.31401,4.31401,624640.91794353,0
+SPGI.US,D,19910904,000000,4.32176,4.32176,4.2454,4.25423,482375.07627921,0
+SPGI.US,D,19910905,000000,4.27965,4.27965,4.2454,4.25423,557748.44795293,0
+SPGI.US,D,19910906,000000,4.25423,4.27111,4.2454,4.25423,390989.60914659,0
+SPGI.US,D,19910909,000000,4.25423,4.27111,4.23706,4.25423,451283.47234139,0
+SPGI.US,D,19910910,000000,4.2454,4.2454,4.2031,4.2031,185602.93705977,0
+SPGI.US,D,19910911,000000,4.21174,4.21174,4.16933,4.2031,293949.20044521,0
+SPGI.US,D,19910912,000000,4.2031,4.21174,4.14383,4.21174,1098535.0925396,0
+SPGI.US,D,19910913,000000,4.23706,4.25423,4.21174,4.21174,736754.79244361,0
+SPGI.US,D,19910916,000000,4.21174,4.23706,4.2031,4.23706,892208.78367926,0
+SPGI.US,D,19910917,000000,4.23706,4.2454,4.2031,4.2031,358013.69609476,0
+SPGI.US,D,19910918,000000,4.2031,4.21174,4.2031,4.21174,163931.87157863,0
+SPGI.US,D,19910919,000000,4.21174,4.23706,4.2031,4.22872,326923.09927031,0
+SPGI.US,D,19910920,000000,4.27111,4.28849,4.21174,4.28849,718851.33807712,0
+SPGI.US,D,19910923,000000,4.28849,4.31401,4.27965,4.29643,402294.45671727,0
+SPGI.US,D,19910924,000000,4.30498,4.30498,4.25423,4.25423,614273.6929197,0
+SPGI.US,D,19910925,000000,4.25423,4.25423,4.11811,4.14383,1801371.3138177,0
+SPGI.US,D,19910926,000000,4.11811,4.11811,4.05039,4.05039,1491409.0108003,0
+SPGI.US,D,19910927,000000,4.06737,4.07561,4.03321,4.06737,548323.88104276,0
+SPGI.US,D,19910930,000000,4.05883,4.09289,4.05883,4.09289,1236087.6436355,0
+SPGI.US,D,19911001,000000,4.10123,4.14383,4.07561,4.11811,1494234.9709146,0
+SPGI.US,D,19911002,000000,4.11007,4.11007,4.03321,4.05039,489912.31273524,0
+SPGI.US,D,19911003,000000,4.03321,4.09289,4.03321,4.05883,807414.87354888,0
+SPGI.US,D,19911004,000000,4.03321,4.05039,4.01643,4.01643,764077.77815343,0
+SPGI.US,D,19911007,000000,4.01643,4.03321,3.99101,4.03321,956272.27221544,0
+SPGI.US,D,19911008,000000,4.05039,4.05883,4.03321,4.05039,643479.98063015,0
+SPGI.US,D,19911009,000000,4.05039,4.10123,4.05039,4.09289,765955.03747385,0
+SPGI.US,D,19911010,000000,4.07561,4.11007,4.07561,4.11007,418308.56640292,0
+SPGI.US,D,19911011,000000,4.11811,4.12685,4.11007,4.12685,326923.09927031,0
+SPGI.US,D,19911014,000000,4.12685,4.27965,4.12685,4.23706,486141.68028049,0
+SPGI.US,D,19911015,000000,4.21174,4.28849,4.21174,4.27965,679284.87513641,0
+SPGI.US,D,19911016,000000,4.27965,4.33934,4.21174,4.21174,2748222.0404631,0
+SPGI.US,D,19911017,000000,4.2031,4.2031,4.01643,4.11007,2372308.9184554,0
+SPGI.US,D,19911018,000000,4.11811,4.18622,4.11007,4.18622,975112.34201541,0
+SPGI.US,D,19911021,000000,4.17787,4.21174,4.17787,4.18622,653845.19142724,0
+SPGI.US,D,19911022,000000,4.2031,4.21174,4.16933,4.16933,1232320.032521,0
+SPGI.US,D,19911023,000000,4.16933,4.18622,4.14383,4.18622,1045774.4373475,0
+SPGI.US,D,19911024,000000,4.16933,4.21174,4.16933,4.21174,1404729.7844424,0
+SPGI.US,D,19911025,000000,4.18622,4.23706,4.17787,4.22872,1072151.7436034,0
+SPGI.US,D,19911028,000000,4.21174,4.23706,4.21174,4.21174,1174846.0867602,0
+SPGI.US,D,19911029,000000,4.21174,4.23706,4.21174,4.23706,768786.03315502,0
+SPGI.US,D,19911030,000000,4.2454,4.29643,4.2454,4.28849,1422634.2459224,0
+SPGI.US,D,19911031,000000,4.27965,4.33934,4.27965,4.29643,585069.41943599,0
+SPGI.US,D,19911101,000000,4.29643,4.34748,4.28849,4.28849,1796659.0303627,0
+SPGI.US,D,19911104,000000,4.27111,4.35591,4.25423,4.33934,976056.00724247,0
+SPGI.US,D,19911105,000000,4.34748,4.34748,4.29643,4.29643,917643.43182159,0
+SPGI.US,D,19911106,000000,4.29643,4.34748,4.29643,4.34748,383450.35846382,0
+SPGI.US,D,19911107,000000,4.33934,4.33934,4.29643,4.31401,429616.43531372,0
+SPGI.US,D,19911108,000000,4.31401,4.35591,4.31401,4.33934,411714.99517395,0
+SPGI.US,D,19911111,000000,4.33934,4.39851,4.32176,4.39851,1341605.93268,0
+SPGI.US,D,19911112,000000,4.41529,4.43267,4.41529,4.43267,348591.14341135,0
+SPGI.US,D,19911113,000000,4.43267,4.43267,4.41529,4.43267,221401.78888583,0
+SPGI.US,D,19911114,000000,4.43267,4.49185,4.41529,4.49185,893151.44179295,0
+SPGI.US,D,19911115,000000,4.49185,4.49185,4.35591,4.35591,415486.63474207,0
+SPGI.US,D,19911118,000000,4.35591,4.38183,4.33934,4.33934,1483871.7743443,0
+SPGI.US,D,19911119,000000,4.31401,4.31401,4.17787,4.21174,1541343.7058781,0
+SPGI.US,D,19911120,000000,4.23706,4.2454,4.2031,4.23706,1139041.192254,0
+SPGI.US,D,19911121,000000,4.22028,4.2454,4.21174,4.2454,544556.26992813,0
+SPGI.US,D,19911122,000000,4.2454,4.27111,4.22028,4.22028,1056142.6694846,0
+SPGI.US,D,19911125,000000,4.23706,4.23706,4.16051,4.16933,259085.95693926,0
+SPGI.US,D,19911126,000000,4.17787,4.23706,4.17787,4.2031,1134336.9657059,0
+SPGI.US,D,19911127,000000,4.21174,4.21174,4.16051,4.16933,404179.77294466,0
+SPGI.US,D,19911129,000000,4.16051,4.16933,4.15207,4.15207,106459.94004468,0
+SPGI.US,D,19911202,000000,4.14383,4.22028,4.13529,4.22028,757483.19981108,0
+SPGI.US,D,19911203,000000,4.21174,4.31401,4.21174,4.27965,724507.28675924,0
+SPGI.US,D,19911204,000000,4.27965,4.28849,4.2454,4.27965,731099.85087486,0
+SPGI.US,D,19911205,000000,4.26267,4.26267,4.21174,4.21174,603911.50346271,0
+SPGI.US,D,19911206,000000,4.16933,4.2454,4.16051,4.16051,490853.96373557,0
+SPGI.US,D,19911209,000000,4.18622,4.2454,4.16051,4.16051,655727.48631452,0
+SPGI.US,D,19911210,000000,4.14383,4.16933,4.07561,4.16051,834736.85214532,0
+SPGI.US,D,19911211,000000,4.17787,4.23706,4.16933,4.22028,1071213.1139432,0
+SPGI.US,D,19911212,000000,4.26267,4.30498,4.2454,4.28849,1414151.3300125,0
+SPGI.US,D,19911213,000000,4.31401,4.35591,4.30498,4.34748,1047662.774915,0
+SPGI.US,D,19911216,000000,4.34748,4.37299,4.3308,4.35591,736754.79244361,0
+SPGI.US,D,19911217,000000,4.34748,4.38183,4.3308,4.35591,802704.60432054,0
+SPGI.US,D,19911218,000000,4.35591,4.39017,4.30498,4.39017,982647.56424472,0
+SPGI.US,D,19911219,000000,4.37299,4.37299,4.32176,4.32176,444686.87977231,0
+SPGI.US,D,19911220,000000,4.38183,4.42413,4.35591,4.35591,1020337.7749784,0
+SPGI.US,D,19911223,000000,4.37299,4.42413,4.3308,4.39851,1035416.2763439,0
+SPGI.US,D,19911224,000000,4.41529,4.45829,4.39851,4.39851,933659.55573397,0
+SPGI.US,D,19911226,000000,4.39851,4.52611,4.39017,4.51737,1245507.1749788,0
+SPGI.US,D,19911227,000000,4.51737,4.56831,4.51737,4.56831,702839.2426182,0
+SPGI.US,D,19911230,000000,4.56831,4.611,4.56831,4.611,1609174.8055289,0
+SPGI.US,D,19911231,000000,4.611,4.67882,4.59412,4.611,1758037.2397624,0
+SPGI.US,D,19920102,000000,4.60227,4.62749,4.54249,4.59412,1015626.4986367,0
+SPGI.US,D,19920103,000000,4.60227,4.611,4.56831,4.56831,2072706.7906681,0
+SPGI.US,D,19920106,000000,4.56831,4.60227,4.56831,4.60227,1534746.1061957,0
+SPGI.US,D,19920107,000000,4.60227,4.66173,4.56831,4.66173,1807026.2553865,0
+SPGI.US,D,19920108,000000,4.64475,4.67008,4.63621,4.63621,723563.62153218,0
+SPGI.US,D,19920109,000000,4.65329,4.86539,4.64475,4.86539,2092489.5185818,0
+SPGI.US,D,19920110,000000,4.84861,4.86539,4.78069,4.78069,1528148.5065132,0
+SPGI.US,D,19920113,000000,4.78069,4.81446,4.77185,4.80592,371201.84566608,0
+SPGI.US,D,19920114,000000,4.80592,4.82319,4.78913,4.82319,809299.1826629,0
+SPGI.US,D,19920115,000000,4.82319,4.88237,4.81446,4.87403,1150354.0967315,0
+SPGI.US,D,19920116,000000,4.84861,4.95903,4.78913,4.92487,754652.2041299,0
+SPGI.US,D,19920117,000000,4.91633,4.91633,4.82319,4.86539,351420.12486579,0
+SPGI.US,D,19920120,000000,4.84861,4.90818,4.78069,4.88237,556804.78272587,0
+SPGI.US,D,19920121,000000,4.86539,4.95049,4.86539,4.95049,934601.20673429,0
+SPGI.US,D,19920122,000000,4.95049,4.98395,4.93331,4.97571,905394.91902385,0
+SPGI.US,D,19920123,000000,4.97571,4.97571,4.91633,4.91633,701891.54893767,0
+SPGI.US,D,19920124,000000,4.91633,4.93331,4.80592,4.80592,638769.7114018,0
+SPGI.US,D,19920127,000000,4.84861,4.84861,4.80592,4.84861,724507.28675924,0
+SPGI.US,D,19920128,000000,4.84861,4.84861,4.78913,4.82319,799872.601526,0
+SPGI.US,D,19920129,000000,4.78913,4.81446,4.76361,4.77185,909166.55859198,0
+SPGI.US,D,19920130,000000,4.75517,4.76361,4.73829,4.76361,429616.43531372,0
+SPGI.US,D,19920131,000000,4.73829,4.76361,4.71238,4.72995,676456.90079535,0
+SPGI.US,D,19920203,000000,4.71238,4.75517,4.67882,4.73829,472013.89393559,0
+SPGI.US,D,19920204,000000,4.73829,4.80592,4.73829,4.76361,403235.10060422,0
+SPGI.US,D,19920205,000000,4.75517,4.75517,4.66173,4.67008,1288847.2917144,0
+SPGI.US,D,19920206,000000,4.66173,4.66173,4.60227,4.60227,769725.6699286,0
+SPGI.US,D,19920207,000000,4.62749,4.67882,4.56831,4.58519,2132059.0028626,0
+SPGI.US,D,19920210,000000,4.56831,4.58519,4.54249,4.58519,1322763.8486532,0
+SPGI.US,D,19920211,000000,4.58519,4.611,4.58519,4.611,1260583.6621176,0
+SPGI.US,D,19920212,000000,4.62749,4.73829,4.62749,4.72995,936485.5158483,0
+SPGI.US,D,19920213,000000,4.73829,4.73829,4.67008,4.6957,602971.86668913,0
+SPGI.US,D,19920214,000000,4.66173,4.77185,4.65329,4.76361,770668.32804229,0
+SPGI.US,D,19920218,000000,4.80592,4.82319,4.73829,4.73829,814010.45900459,0
+SPGI.US,D,19920219,000000,4.72995,4.73829,4.6957,4.72995,1051427.3646895,0
+SPGI.US,D,19920220,000000,4.70444,4.78069,4.70444,4.78069,595436.64445983,0
+SPGI.US,D,19920221,000000,4.77185,4.84861,4.77185,4.81446,770668.32804229,0
+SPGI.US,D,19920224,000000,4.81446,4.83113,4.78913,4.83113,267566.85862236,0
+SPGI.US,D,19920225,000000,4.81446,4.83113,4.76361,4.81446,656667.12308809,0
+SPGI.US,D,19920226,000000,4.81446,4.87403,4.81446,4.81446,1440531.6576087,0
+SPGI.US,D,19920227,000000,4.83113,4.84861,4.78913,4.81446,624640.91794353,0
+SPGI.US,D,19920228,000000,4.81446,4.83113,4.78069,4.78069,671746.63156701,0
+SPGI.US,D,19920302,000000,4.76361,4.76361,4.71238,4.72995,1091939.5070839,0
+SPGI.US,D,19920303,000000,4.73829,4.81446,4.72995,4.76361,1461258.0507494,0
+SPGI.US,D,19920304,000000,4.76361,4.80592,4.76361,4.77185,1299211.4953981,0
+SPGI.US,D,19920305,000000,4.76361,4.80592,4.74663,4.78913,1280366.3900313,0
+SPGI.US,D,19920306,000000,4.78913,4.80592,4.62749,4.70444,1508366.7857129,0
+SPGI.US,D,19920309,000000,4.72995,4.72995,4.70444,4.70444,819662.37923325,0
+SPGI.US,D,19920310,000000,4.72995,4.77185,4.71238,4.73829,1040126.5455723,0
+SPGI.US,D,19920311,000000,4.72995,4.77185,4.72995,4.74663,1102299.6823142,0
+SPGI.US,D,19920312,000000,4.72995,4.91633,4.72995,4.87403,2607845.5434797,0
+SPGI.US,D,19920313,000000,4.87403,4.93331,4.84007,4.89091,2311072.3971469,0
+SPGI.US,D,19920316,000000,4.84007,4.87403,4.81446,4.83113,956272.27221544,0
+SPGI.US,D,19920317,000000,4.84861,4.88237,4.83113,4.84007,569994.94652392,0
+SPGI.US,D,19920318,000000,4.84007,4.84861,4.74663,4.78913,661383.43499665,0
+SPGI.US,D,19920319,000000,4.84861,4.99309,4.84861,4.95903,2211203.0069911,0
+SPGI.US,D,19920320,000000,4.98395,5.02694,4.97571,5.02694,1519676.6688504,0
+SPGI.US,D,19920323,000000,5.00133,5.03529,4.98395,5.02694,648191.25697185,0
+SPGI.US,D,19920324,000000,5.00133,5.03529,4.99309,5.018,998669.73083732,0
+SPGI.US,D,19920325,000000,5.02694,5.14559,5.00133,5.00133,2160329.682253,0
+SPGI.US,D,19920326,000000,5.08632,5.11997,5.018,5.0609,2536239.7829206,0
+SPGI.US,D,19920327,000000,5.05207,5.0609,5.04392,5.05207,905394.91902385,0
+SPGI.US,D,19920330,000000,5.05207,5.0609,5.03529,5.04392,339169.59784131,0
+SPGI.US,D,19920331,000000,5.04392,5.04392,5.00133,5.03529,361785.33566289,0
+SPGI.US,D,19920401,000000,5.018,5.018,4.87403,4.87403,1081576.3105136,0
+SPGI.US,D,19920402,000000,4.88237,5.018,4.88237,4.95049,1092882.1651977,0
+SPGI.US,D,19920403,000000,4.95049,4.97571,4.93331,4.95049,646309.96919795,0
+SPGI.US,D,19920406,000000,4.95049,4.99309,4.94185,4.99309,824371.64134823,0
+SPGI.US,D,19920407,000000,4.99309,4.99309,4.91633,4.91633,520059.24433264,0
+SPGI.US,D,19920408,000000,4.89955,4.89955,4.85725,4.87403,1158831.9770745,0
+SPGI.US,D,19920409,000000,4.84007,4.93331,4.81446,4.93331,1004318.6297259,0
+SPGI.US,D,19920410,000000,4.97571,4.99309,4.97571,4.98395,657613.80965526,0
+SPGI.US,D,19920413,000000,4.98395,5.03529,4.98395,5.03529,519117.59333232,0
+SPGI.US,D,19920414,000000,4.99309,5.06954,4.98395,5.05207,810240.8336632,0
+SPGI.US,D,19920415,000000,5.06954,5.12881,5.0609,5.12881,1382120.0893012,0
+SPGI.US,D,19920416,000000,5.12881,5.20527,5.11997,5.1882,1017509.8006372,0
+SPGI.US,D,19920420,000000,5.14559,5.15414,5.03529,5.08632,780091.88783907,0
+SPGI.US,D,19920421,000000,5.0609,5.06954,5.04392,5.05207,505930.45087437,0
+SPGI.US,D,19920422,000000,5.0609,5.10329,5.03529,5.09476,799872.601526,0
+SPGI.US,D,19920423,000000,5.06954,5.11997,5.0609,5.11997,518176.94944537,0
+SPGI.US,D,19920424,000000,5.11997,5.23893,5.11997,5.20527,926123.32639131,0
+SPGI.US,D,19920427,000000,5.20527,5.24767,5.19673,5.23893,971344.73090077,0
+SPGI.US,D,19920428,000000,5.23893,5.26455,5.23893,5.26455,885613.19822354,0
+SPGI.US,D,19920429,000000,5.31559,5.40049,5.31559,5.34955,3310681.7647578,0
+SPGI.US,D,19920430,000000,5.34955,5.34955,5.26455,5.28144,872422.02731212,0
+SPGI.US,D,19920501,000000,5.26455,5.26455,5.23893,5.24767,932718.91184702,0
+SPGI.US,D,19920504,000000,5.25621,5.30695,5.23893,5.24767,820604.03023357,0
+SPGI.US,D,19920505,000000,5.27309,5.27309,5.17112,5.20527,1276597.7718033,0
+SPGI.US,D,19920506,000000,5.23069,5.25621,5.20527,5.24767,2815114.5104537,0
+SPGI.US,D,19920507,000000,5.23069,5.29861,5.23069,5.29861,378742.10346222,0
+SPGI.US,D,19920508,000000,5.29861,5.31559,5.26455,5.29861,928952.30784574,0
+SPGI.US,D,19920511,000000,5.28144,5.30695,5.27309,5.29861,938373.85341579,0
+SPGI.US,D,19920512,000000,5.28144,5.29861,5.23893,5.28144,2046326.4630721,0
+SPGI.US,D,19920513,000000,5.27309,5.27309,5.23893,5.27309,2349696.2019739,0
+SPGI.US,D,19920514,000000,5.24767,5.25621,5.23069,5.23069,553974.79415805,0
+SPGI.US,D,19920515,000000,5.23069,5.27309,5.21371,5.24767,1635556.1402384,0
+SPGI.US,D,19920518,000000,5.23069,5.25621,5.23069,5.25621,780091.88783907,0
+SPGI.US,D,19920519,000000,5.24767,5.27309,5.21371,5.24767,489912.31273524,0
+SPGI.US,D,19920520,000000,5.19673,5.19673,5.16288,5.17112,742404.69844553,0
+SPGI.US,D,19920521,000000,5.16288,5.16288,5.11997,5.12881,677398.55179567,0
+SPGI.US,D,19920522,000000,5.12881,5.16288,5.12881,5.12881,672691.30390744,0
+SPGI.US,D,19920526,000000,5.11997,5.11997,4.99309,5.02694,3455768.5309695,0
+SPGI.US,D,19920527,000000,5.05207,5.07778,4.95049,4.95049,1916312.1555455,0
+SPGI.US,D,19920528,000000,4.95049,4.97571,4.92487,4.97571,1674182.9664056,0
+SPGI.US,D,19920529,000000,4.97571,5.03529,4.95903,5.018,942141.46453043,0
+SPGI.US,D,19920601,000000,5.03529,5.05207,4.98395,5.03529,747113.9605605,0
+SPGI.US,D,19920602,000000,5.03529,5.03529,4.99309,4.99309,383450.35846382,0
+SPGI.US,D,19920603,000000,4.98395,4.99309,4.95049,4.97571,259085.95693926,0
+SPGI.US,D,19920604,000000,4.97571,4.99309,4.95049,4.99309,309022.66624391,0
+SPGI.US,D,19920605,000000,5.018,5.018,4.97571,4.99309,347651.50663776,0
+SPGI.US,D,19920608,000000,4.97571,4.97571,4.93331,4.95049,378742.10346222,0
+SPGI.US,D,19920609,000000,4.92487,4.93331,4.88237,4.89091,600145.9065748,0
+SPGI.US,D,19920610,000000,4.87403,4.90818,4.85725,4.85725,501220.18164604,0
+SPGI.US,D,19920611,000000,4.84861,4.85725,4.84007,4.85725,446572.19599968,0
+SPGI.US,D,19920612,000000,4.90818,4.98395,4.90818,4.93331,594491.9721194,0
+SPGI.US,D,19920615,000000,4.93331,4.95903,4.93331,4.93331,250609.08370965,0
+SPGI.US,D,19920616,000000,4.92487,4.92487,4.84007,4.84861,418308.56640292,0
+SPGI.US,D,19920617,000000,4.83113,4.87403,4.83113,4.84861,720737.66141786,0
+SPGI.US,D,19920618,000000,4.84861,4.84861,4.80592,4.83113,276047.76030545,0
+SPGI.US,D,19920619,000000,4.83113,4.87403,4.81446,4.87403,985482.58837936,0
+SPGI.US,D,19920622,000000,4.84861,4.84861,4.81446,4.82319,226115.07945427,0
+SPGI.US,D,19920623,000000,4.82319,4.82319,4.70444,4.70444,757483.19981108,0
+SPGI.US,D,19920624,000000,4.70444,4.83113,4.70444,4.83113,397585.19460231,0
+SPGI.US,D,19920625,000000,4.85725,4.87403,4.78913,4.83113,357071.03798108,0
+SPGI.US,D,19920626,000000,4.81446,4.82319,4.77185,4.82319,256264.02527841,0
+SPGI.US,D,19920629,000000,4.83113,4.84861,4.81446,4.84007,345765.18329702,0
+SPGI.US,D,19920630,000000,4.84861,4.84861,4.71238,4.73829,763133.105813,0
+SPGI.US,D,19920701,000000,4.73829,4.83113,4.73829,4.82319,1715639.7811406,0
+SPGI.US,D,19920702,000000,4.80592,4.81446,4.73829,4.78913,452228.14468182,0
+SPGI.US,D,19920706,000000,4.72995,4.74663,4.70444,4.73829,517237.31267179,0
+SPGI.US,D,19920707,000000,4.71238,4.72995,4.68696,4.68696,422076.17751757,0
+SPGI.US,D,19920708,000000,4.68696,4.73829,4.68696,4.71238,472955.54493592,0
+SPGI.US,D,19920709,000000,4.71238,4.74663,4.71238,4.73829,317500.54658689,0
+SPGI.US,D,19920710,000000,4.73829,4.73829,4.70444,4.70444,1680776.5376346,0
+SPGI.US,D,19920713,000000,4.67882,4.67882,4.56831,4.66173,4315001.401597,0
+SPGI.US,D,19920714,000000,4.611,4.64475,4.60227,4.60227,1705270.5418899,0
+SPGI.US,D,19920715,000000,4.58519,4.66173,4.57665,4.63621,1755209.2654214,0
+SPGI.US,D,19920716,000000,4.611,4.76361,4.611,4.74663,535133.71724471,0
+SPGI.US,D,19920717,000000,4.74663,4.78913,4.67882,4.70444,737696.44344394,0
+SPGI.US,D,19920720,000000,4.62749,4.64475,4.58519,4.60227,771615.01460945,0
+SPGI.US,D,19920721,000000,4.611,4.62749,4.53444,4.53444,507813.75287501,0
+SPGI.US,D,19920722,000000,4.51737,4.51737,4.33934,4.43267,1828696.3137543,0
+SPGI.US,D,19920723,000000,4.45829,4.52611,4.44101,4.51737,571881.26986467,0
+SPGI.US,D,19920724,000000,4.49185,4.57665,4.48351,4.57665,577531.17586658,0
+SPGI.US,D,19920727,000000,4.57665,4.60227,4.57665,4.60227,780091.88783907,0
+SPGI.US,D,19920728,000000,4.58519,4.66173,4.58519,4.66173,1826810.997527,0
+SPGI.US,D,19920729,000000,4.66173,4.71238,4.66173,4.68696,1022227.1196592,0
+SPGI.US,D,19920730,000000,4.67882,4.76361,4.67008,4.73829,1001492.6696115,0
+SPGI.US,D,19920731,000000,4.71238,4.71238,4.63621,4.63621,551152.86249721,0
+SPGI.US,D,19920803,000000,4.611,4.62749,4.56831,4.60227,699071.63150356,0
+SPGI.US,D,19920804,000000,4.62749,4.68696,4.58519,4.67882,757483.19981108,0
+SPGI.US,D,19920805,000000,4.67008,4.67882,4.64475,4.66173,244012.49114056,0
+SPGI.US,D,19920806,000000,4.66173,4.67882,4.62749,4.66173,196907.78463046,0
+SPGI.US,D,19920807,000000,4.64475,4.71238,4.62749,4.67008,600145.9065748,0
+SPGI.US,D,19920810,000000,4.63621,4.66173,4.63621,4.64475,414537.93394817,0
+SPGI.US,D,19920811,000000,4.64475,4.64475,4.56831,4.64475,485202.04350692,0
+SPGI.US,D,19920812,000000,4.64475,4.67882,4.63621,4.67008,345765.18329702,0
+SPGI.US,D,19920813,000000,4.68696,4.77185,4.68696,4.76361,720737.66141786,0
+SPGI.US,D,19920814,000000,4.77185,4.80592,4.77185,4.80592,162992.23480505,0
+SPGI.US,D,19920817,000000,4.81446,4.85725,4.81446,4.83113,875244.96608634,0
+SPGI.US,D,19920818,000000,4.83113,4.84007,4.82319,4.83113,449400.17034074,0
+SPGI.US,D,19920819,000000,4.83113,4.83113,4.74663,4.74663,912928.12702641,0
+SPGI.US,D,19920820,000000,4.76361,4.76361,4.67008,4.71238,1017509.8006372,0
+SPGI.US,D,19920821,000000,4.71238,4.73829,4.6957,4.6957,915759.12270757,0
+SPGI.US,D,19920824,000000,4.67882,4.6957,4.67008,4.67882,164875.53680569,0
+SPGI.US,D,19920825,000000,4.67882,4.73829,4.67008,4.73829,391932.26726029,0
+SPGI.US,D,19920826,000000,4.73829,4.81446,4.73829,4.80592,1432991.3998125,0
+SPGI.US,D,19920827,000000,4.81446,4.87403,4.81446,4.87403,350475.45252536,0
+SPGI.US,D,19920828,000000,4.87403,4.87403,4.82319,4.84007,114943.86306789,0
+SPGI.US,D,19920831,000000,4.84007,4.84007,4.78069,4.78069,566230.35674938,0
+SPGI.US,D,19920901,000000,4.78069,4.80592,4.77185,4.79778,363666.62343679,0
+SPGI.US,D,19920902,000000,4.79778,4.84861,4.77185,4.84007,480492.78139194,0
+SPGI.US,D,19920903,000000,4.82319,4.85725,4.78069,4.78069,518176.94944537,0
+SPGI.US,D,19920904,000000,4.79778,4.79778,4.78069,4.78069,295831.49533249,0
+SPGI.US,D,19920908,000000,4.78069,4.81446,4.78069,4.78069,177121.02826332,0
+SPGI.US,D,19920909,000000,4.78069,4.78069,4.77185,4.78069,334462.34995308,0
+SPGI.US,D,19920910,000000,4.79778,4.85725,4.78069,4.84861,886552.83499713,0
+SPGI.US,D,19920911,000000,4.85725,4.85725,4.79778,4.79778,1045774.4373475,0
+SPGI.US,D,19920914,000000,4.84007,4.85725,4.82319,4.85725,1340665.288793,0
+SPGI.US,D,19920915,000000,4.85725,4.85725,4.79778,4.82319,646309.96919795,0
+SPGI.US,D,19920916,000000,4.80592,4.84861,4.79778,4.84007,279816.37853347,0
+SPGI.US,D,19920917,000000,4.82319,4.87403,4.82319,4.85725,558692.11317998,0
+SPGI.US,D,19920918,000000,4.88237,4.89091,4.84861,4.87403,501220.18164604,0
+SPGI.US,D,19920921,000000,4.85725,4.87403,4.82319,4.82319,270393.82585005,0
+SPGI.US,D,19920922,000000,4.80592,4.80592,4.77185,4.78069,360837.64198235,0
+SPGI.US,D,19920923,000000,4.77185,4.78069,4.70444,4.72995,429616.43531372,0
+SPGI.US,D,19920924,000000,4.73829,4.75517,4.71238,4.75517,644422.63874384,0
+SPGI.US,D,19920925,000000,4.75517,4.79778,4.75517,4.78069,1022227.1196592,0
+SPGI.US,D,19920928,000000,4.76361,4.84861,4.76361,4.84861,382513.74303035,0
+SPGI.US,D,19920929,000000,4.84861,4.85725,4.82319,4.84007,1575258.2485903,0
+SPGI.US,D,19920930,000000,4.84007,4.85725,4.84007,4.84861,637829.06751486,0
+SPGI.US,D,19921001,000000,4.87403,4.90818,4.87403,4.89955,695294.95636858,0
+SPGI.US,D,19921002,000000,4.89091,4.89955,4.87403,4.89091,229883.6976823,0
+SPGI.US,D,19921005,000000,4.87403,4.88237,4.75517,4.88237,1565833.68168,0
+SPGI.US,D,19921006,000000,4.85725,4.87403,4.81446,4.82319,623695.23848973,0
+SPGI.US,D,19921007,000000,4.81446,4.81446,4.76361,4.77185,722622.97764524,0
+SPGI.US,D,19921008,000000,4.79778,4.81446,4.77185,4.81446,378742.10346222,0
+SPGI.US,D,19921009,000000,4.80592,4.84861,4.80592,4.84861,300540.75744745,0
+SPGI.US,D,19921012,000000,4.84861,4.88237,4.84861,4.88237,325037.78304293,0
+SPGI.US,D,19921013,000000,4.89955,4.95049,4.89091,4.91633,414537.93394817,0
+SPGI.US,D,19921014,000000,4.90818,4.90818,4.88237,4.89091,311850.64058498,0
+SPGI.US,D,19921015,000000,4.87403,4.89955,4.82319,4.89955,396641.52937525,0
+SPGI.US,D,19921016,000000,4.89955,4.90818,4.87403,4.89955,535133.71724471,0
+SPGI.US,D,19921019,000000,4.89091,4.95049,4.88237,4.94185,683047.45068422,0
+SPGI.US,D,19921020,000000,4.95049,4.95049,4.92487,4.95049,423962.50085832,0
+SPGI.US,D,19921021,000000,4.95049,4.95049,4.94185,4.95049,196907.78463046,0
+SPGI.US,D,19921022,000000,4.95049,4.99309,4.95049,4.98395,547382.23004246,0
+SPGI.US,D,19921023,000000,4.98395,4.99309,4.97571,4.98395,546438.5648154,0
+SPGI.US,D,19921026,000000,4.97571,4.99309,4.92487,4.99309,341055.92118206,0
+SPGI.US,D,19921027,000000,4.97571,4.98395,4.95903,4.97571,344821.51806996,0
+SPGI.US,D,19921028,000000,4.97571,4.97571,4.94185,4.95903,759367.50892509,0
+SPGI.US,D,19921029,000000,4.94185,4.95903,4.94185,4.95049,451283.47234139,0
+SPGI.US,D,19921030,000000,4.94185,4.95049,4.90818,4.94185,346708.84852408,0
+SPGI.US,D,19921102,000000,4.91633,5.02694,4.91633,5.02694,716968.03607647,0
+SPGI.US,D,19921103,000000,5.04392,5.10329,5.04392,5.09476,1018453.4658643,0
+SPGI.US,D,19921104,000000,5.11997,5.14559,5.11997,5.13715,527598.49501541,0
+SPGI.US,D,19921105,000000,5.12881,5.12881,5.10329,5.10329,171469.10803466,0
+SPGI.US,D,19921106,000000,5.08632,5.11997,5.06954,5.08632,455995.75579646,0
+SPGI.US,D,19921109,000000,5.05207,5.06954,5.03529,5.03529,423019.84274463,0
+SPGI.US,D,19921110,000000,5.04392,5.04392,4.95903,4.97571,504047.14887373,0
+SPGI.US,D,19921111,000000,4.97571,5.02694,4.97571,4.99309,282642.3386478,0
+SPGI.US,D,19921112,000000,5.00133,5.018,4.98395,5.00133,179952.02394449,0
+SPGI.US,D,19921113,000000,5.02694,5.02694,5.00133,5.018,323153.47392892,0
+SPGI.US,D,19921116,000000,4.99309,5.03529,4.99309,5.018,498393.21441834,0
+SPGI.US,D,19921117,000000,5.00133,5.018,4.92487,4.94185,271334.469737,0
+SPGI.US,D,19921118,000000,4.95049,5.00133,4.95049,4.99309,414537.93394817,0
+SPGI.US,D,19921119,000000,4.99309,5.02694,4.99309,5.01006,358013.69609476,0
+SPGI.US,D,19921120,000000,5.02694,5.02694,4.99309,5.01006,411714.99517395,0
+SPGI.US,D,19921123,000000,5.01006,5.02694,4.99309,5.01006,315616.23747288,0
+SPGI.US,D,19921124,000000,5.01006,5.018,4.99309,5.01006,1000556.0541781,0
+SPGI.US,D,19921125,000000,5.02694,5.0609,5.02694,5.05207,897857.68256781,0
+SPGI.US,D,19921127,000000,5.0609,5.09476,5.0609,5.09476,496507.89819096,0
+SPGI.US,D,19921130,000000,5.06954,5.08632,5.05207,5.0609,570938.61175098,0
+SPGI.US,D,19921201,000000,5.03529,5.03529,4.95049,4.95049,343884.90263649,0
+SPGI.US,D,19921202,000000,4.97571,4.99309,4.97571,4.99309,302425.06656145,0
+SPGI.US,D,19921203,000000,4.99309,5.02694,4.99309,5.018,573761.5505252,0
+SPGI.US,D,19921204,000000,5.02694,5.03529,5.018,5.02694,1581852.8269326,0
+SPGI.US,D,19921207,000000,4.99309,5.08632,4.99309,5.06954,1787239.4990194,0
+SPGI.US,D,19921208,000000,5.05207,5.10329,5.05207,5.10329,971344.73090077,0
+SPGI.US,D,19921209,000000,5.10329,5.16288,5.09476,5.12881,898803.3620216,0
+SPGI.US,D,19921210,000000,5.11173,5.12881,5.10329,5.12881,547382.23004246,0
+SPGI.US,D,19921211,000000,5.12881,5.19673,5.12881,5.19673,531365.0990167,0
+SPGI.US,D,19921214,000000,5.17112,5.21371,5.16288,5.19673,352361.77586611,0
+SPGI.US,D,19921215,000000,5.19673,5.19673,5.13715,5.15414,635002.10028716,0
+SPGI.US,D,19921216,000000,5.15414,5.16288,5.12881,5.12881,544556.26992813,0
+SPGI.US,D,19921217,000000,5.12881,5.13715,5.09476,5.13715,515346.96087757,0
+SPGI.US,D,19921218,000000,5.17112,5.27309,5.16288,5.23069,1508366.7857129,0
+SPGI.US,D,19921221,000000,5.21371,5.23069,5.17112,5.1882,402294.45671727,0
+SPGI.US,D,19921222,000000,5.20527,5.20527,5.15414,5.20527,723563.62153218,0
+SPGI.US,D,19921223,000000,5.21371,5.26455,5.20527,5.24767,318440.18336048,0
+SPGI.US,D,19921224,000000,5.24767,5.27309,5.24767,5.27309,49937.716418018,0
+SPGI.US,D,19921228,000000,5.27309,5.27309,5.24767,5.27309,211035.57097537,0
+SPGI.US,D,19921229,000000,5.27309,5.27309,5.23069,5.23069,415486.63474207,0
+SPGI.US,D,19921230,000000,5.23893,5.23893,5.13715,5.15414,286410.95687581,0
+SPGI.US,D,19921231,000000,5.16288,5.17112,5.12881,5.12881,288291.23753634,0
+SPGI.US,D,19930104,000000,5.10329,5.12881,5.05207,5.08632,683994.13725138,0
+SPGI.US,D,19930105,000000,5.10329,5.10329,4.99309,5.09476,1243621.8587514,0
+SPGI.US,D,19930106,000000,5.09476,5.09476,5.0609,5.0609,320327.51381459,0
+SPGI.US,D,19930107,000000,5.08632,5.08632,5.02694,5.02694,1178618.7334418,0
+SPGI.US,D,19930108,000000,5.05207,5.05207,4.99309,5.01006,801761.94620685,0
+SPGI.US,D,19930111,000000,5.01006,5.03529,5.01006,5.01006,319381.8343608,0
+SPGI.US,D,19930112,000000,5.01006,5.05207,5.01006,5.03529,488970.66173492,0
+SPGI.US,D,19930113,000000,5.0609,5.0609,5.03529,5.05207,175237.72626268,0
+SPGI.US,D,19930114,000000,5.05207,5.06954,5.03529,5.05207,858289.20540036,0
+SPGI.US,D,19930115,000000,5.05207,5.09476,5.03529,5.05207,533253.43658418,0
+SPGI.US,D,19930118,000000,5.0609,5.12881,5.0609,5.11173,618043.31826108,0
+SPGI.US,D,19930119,000000,5.11173,5.12881,5.10329,5.12881,269457.21041658,0
+SPGI.US,D,19930120,000000,5.15414,5.15414,5.08632,5.08632,146978.1251194,0
+SPGI.US,D,19930121,000000,5.08632,5.09476,5.06954,5.09476,527598.49501541,0
+SPGI.US,D,19930122,000000,5.09476,5.11173,5.09476,5.09476,173357.44560215,0
+SPGI.US,D,19930125,000000,5.09476,5.15414,5.09476,5.15414,2217798.5924468,0
+SPGI.US,D,19930126,000000,5.13715,5.27309,5.12881,5.20527,703777.87227842,0
+SPGI.US,D,19930127,000000,5.20527,5.21371,5.1882,5.1882,188427.89006073,0
+SPGI.US,D,19930128,000000,5.17112,5.1882,5.13715,5.13715,425847.8170857,0
+SPGI.US,D,19930129,000000,5.15414,5.15414,5.12881,5.12881,206327.31597376,0
+SPGI.US,D,19930201,000000,5.12881,5.1882,5.12881,5.17112,391932.26726029,0
+SPGI.US,D,19930202,000000,5.16288,5.24767,5.16288,5.24767,387221.99803194,0
+SPGI.US,D,19930203,000000,5.27309,5.33247,5.23893,5.27309,1125853.0426826,0
+SPGI.US,D,19930204,000000,5.30695,5.33247,5.1882,5.1882,1257754.6806631,0
+SPGI.US,D,19930205,000000,5.1882,5.20527,5.15414,5.16288,798932.96475242,0
+SPGI.US,D,19930208,000000,5.17112,5.17112,5.15414,5.15414,633117.79117315,0
+SPGI.US,D,19930209,000000,5.12881,5.15414,5.06954,5.06954,511579.34976292,0
+SPGI.US,D,19930210,000000,5.06954,5.12881,5.06954,5.11173,419251.22451661,0
+SPGI.US,D,19930211,000000,5.12881,5.13715,5.09476,5.09476,643479.98063015,0
+SPGI.US,D,19930212,000000,5.08632,5.08632,5.05207,5.06954,423019.84274463,0
+SPGI.US,D,19930216,000000,5.05207,5.0609,4.97571,5.02694,676456.90079535,0
+SPGI.US,D,19930217,000000,5.018,5.018,4.92487,4.95049,1157892.340301,0
+SPGI.US,D,19930218,000000,4.97571,4.99309,4.88237,4.90818,899745.01302193,0
+SPGI.US,D,19930219,000000,4.88237,4.95049,4.88237,4.91633,883723.8535427,0
+SPGI.US,D,19930222,000000,4.89955,4.89955,4.76361,4.85725,2025602.084158,0
+SPGI.US,D,19930223,000000,4.88237,4.91633,4.84861,4.91633,778206.5716117,0
+SPGI.US,D,19930224,000000,4.92487,5.018,4.92487,4.99309,1221012.1636102,0
+SPGI.US,D,19930225,000000,4.97571,4.97571,4.92487,4.97571,811182.48466352,0
+SPGI.US,D,19930226,000000,4.95049,5.02694,4.95049,4.95903,719797.01753092,0
+SPGI.US,D,19930301,000000,4.97571,5.00133,4.97571,5.00133,864884.79085609,0
+SPGI.US,D,19930302,000000,4.98395,5.03529,4.98395,5.02694,569056.31686371,0
+SPGI.US,D,19930303,000000,5.0609,5.0609,5.02694,5.03529,673630.94068102,0
+SPGI.US,D,19930304,000000,5.04392,5.04392,4.95049,4.98395,935547.89330146,0
+SPGI.US,D,19930305,000000,4.98395,4.99309,4.92487,4.97571,1165429.576757,0
+SPGI.US,D,19930308,000000,4.98395,5.11997,4.97571,5.11997,1697735.3196606,0
+SPGI.US,D,19930309,000000,5.11997,5.13715,5.07778,5.11997,762195.48326616,0
+SPGI.US,D,19930310,000000,5.09476,5.10329,5.0609,5.08632,313728.90701877,0
+SPGI.US,D,19930311,000000,5.08632,5.08632,5.03529,5.0609,1179557.363102,0
+SPGI.US,D,19930312,000000,5.03529,5.10329,5.03529,5.07778,500279.53775909,0
+SPGI.US,D,19930315,000000,5.0609,5.16288,5.0609,5.16288,1052371.0299165,0
+SPGI.US,D,19930316,000000,5.17112,5.19673,5.15414,5.19673,608622.77980441,0
+SPGI.US,D,19930317,000000,5.1882,5.20527,5.15414,5.19673,676456.90079535,0
+SPGI.US,D,19930318,000000,5.20527,5.29007,5.20527,5.29007,588837.03055064,0
+SPGI.US,D,19930319,000000,5.30695,5.33247,5.25621,5.25621,978881.9673568,0
+SPGI.US,D,19930322,000000,5.23893,5.23893,5.19673,5.19673,423962.50085832,0
+SPGI.US,D,19930323,000000,5.19673,5.20527,5.13715,5.16288,403235.10060422,0
+SPGI.US,D,19930324,000000,5.13715,5.25621,5.13715,5.23893,454110.43956909,0
+SPGI.US,D,19930325,000000,5.24767,5.31559,5.23893,5.29007,413599.30428796,0
+SPGI.US,D,19930326,000000,5.29861,5.30695,5.27309,5.27309,463529.97091239,0
+SPGI.US,D,19930329,000000,5.27309,5.29007,5.23893,5.24767,398527.85271601,0
+SPGI.US,D,19930330,000000,5.24767,5.25621,5.23069,5.25621,204445.0210865,0
+SPGI.US,D,19930331,000000,5.27309,5.34955,5.27309,5.34955,569994.94652392,0
+SPGI.US,D,19930401,000000,5.34955,5.42591,5.34955,5.3835,660440.77688296,0
+SPGI.US,D,19930402,000000,5.36613,5.37536,5.33247,5.34955,481435.43950563,0
+SPGI.US,D,19930405,000000,5.33247,5.33247,5.29861,5.29861,418308.56640292,0
+SPGI.US,D,19930406,000000,5.29861,5.29861,5.27309,5.29861,603911.50346271,0
+SPGI.US,D,19930407,000000,5.27309,5.29861,5.27309,5.29861,246840.46548163,0
+SPGI.US,D,19930408,000000,5.30695,5.34121,5.27309,5.34121,894088.05722642,0
+SPGI.US,D,19930412,000000,5.30695,5.36613,5.29007,5.31559,1447126.235951,0
+SPGI.US,D,19930413,000000,5.29861,5.33247,5.29007,5.29007,412654.63194754,0
+SPGI.US,D,19930414,000000,5.29007,5.31559,5.29007,5.29007,1195576.5083544,0
+SPGI.US,D,19930415,000000,5.29007,5.29861,5.25621,5.25621,294890.85144554,0
+SPGI.US,D,19930416,000000,5.27309,5.34955,5.25621,5.33247,454110.43956909,0
+SPGI.US,D,19930419,000000,5.30695,5.34121,5.25621,5.29007,543617.64026791,0
+SPGI.US,D,19930420,000000,5.27309,5.29861,5.27309,5.29007,489912.31273524,0
+SPGI.US,D,19930421,000000,5.27309,5.30695,5.25621,5.25621,1440531.6576087,0
+SPGI.US,D,19930422,000000,5.24767,5.24767,5.23069,5.23069,259085.95693926,0
+SPGI.US,D,19930423,000000,5.20527,5.20527,5.16288,5.16288,386279.33991826,0
+SPGI.US,D,19930426,000000,5.16288,5.20527,5.16288,5.20527,230825.34868261,0
+SPGI.US,D,19930427,000000,5.19673,5.21371,5.19673,5.19673,455995.75579646,0
+SPGI.US,D,19930428,000000,5.1882,5.20527,5.16288,5.1882,403235.10060422,0
+SPGI.US,D,19930429,000000,5.20527,5.21371,5.17112,5.19673,187485.23194705,0
+SPGI.US,D,19930430,000000,5.19673,5.19673,5.11997,5.12881,614273.6929197,0
+SPGI.US,D,19930503,000000,5.12881,5.13715,5.0609,5.13715,593550.32111908,0
+SPGI.US,D,19930504,000000,5.15414,5.17112,5.10329,5.10329,689650.08593352,0
+SPGI.US,D,19930505,000000,5.10329,5.10329,5.04392,5.0609,475780.49793687,0
+SPGI.US,D,19930506,000000,5.04392,5.04392,4.99309,4.99309,1410380.6975578,0
+SPGI.US,D,19930507,000000,4.99309,5.018,4.94185,4.95049,1168253.5226446,0
+SPGI.US,D,19930510,000000,4.97571,5.02694,4.97571,4.99309,665151.04611129,0
+SPGI.US,D,19930511,000000,5.018,5.03529,4.98395,5.03529,297717.81867323,0
+SPGI.US,D,19930512,000000,5.00133,5.03529,5.00133,5.03529,623695.23848973,0
+SPGI.US,D,19930513,000000,5.0609,5.0609,5.00133,5.02694,717910.69419016,0
+SPGI.US,D,19930514,000000,5.02694,5.03529,4.97571,4.98395,862999.47462871,0
+SPGI.US,D,19930517,000000,4.98395,5.00133,4.97571,4.99309,216692.52677086,0
+SPGI.US,D,19930518,000000,4.97571,4.98395,4.94185,4.94185,359894.98386866,0
+SPGI.US,D,19930519,000000,4.94185,4.94185,4.88237,4.92487,907281.24236459,0
+SPGI.US,D,19930520,000000,4.95903,4.96777,4.91633,4.95049,744290.01467291,0
+SPGI.US,D,19930521,000000,4.91633,4.95049,4.88237,4.89091,858289.20540036,0
+SPGI.US,D,19930524,000000,4.89091,4.91633,4.81446,4.91633,1377407.8058461,0
+SPGI.US,D,19930525,000000,4.91633,4.92487,4.89091,4.91633,588837.03055064,0
+SPGI.US,D,19930526,000000,4.92487,4.99309,4.89091,4.99309,467304.63182063,0
+SPGI.US,D,19930527,000000,5.00133,5.00133,4.95049,4.95903,580356.12886754,0
+SPGI.US,D,19930528,000000,4.92487,4.95049,4.92487,4.94185,551152.86249721,0
+SPGI.US,D,19930601,000000,4.94185,4.95049,4.90818,4.94185,362725.97954983,0
+SPGI.US,D,19930602,000000,4.94185,4.99309,4.94185,4.98395,643479.98063015,0
+SPGI.US,D,19930603,000000,4.95903,4.95903,4.94185,4.95903,157340.31457639,0
+SPGI.US,D,19930604,000000,4.95049,4.95903,4.91633,4.94185,296772.13921943,0
+SPGI.US,D,19930607,000000,4.94185,4.94185,4.85725,4.88237,815894.76811861,0
+SPGI.US,D,19930608,000000,4.88237,4.88237,4.77185,4.77185,1223839.1308378,0
+SPGI.US,D,19930609,000000,4.77185,4.81446,4.70444,4.70444,898803.3620216,0
+SPGI.US,D,19930610,000000,4.70444,4.77185,4.70444,4.75517,621815.96494257,0
+SPGI.US,D,19930611,000000,4.73829,4.78913,4.73829,4.78913,847921.98037654,0
+SPGI.US,D,19930614,000000,4.77185,4.88237,4.77185,4.85725,422076.17751757,0
+SPGI.US,D,19930615,000000,4.85725,4.90818,4.84861,4.90818,1277542.4441437,0
+SPGI.US,D,19930616,000000,4.88237,4.92487,4.88237,4.91633,309964.31724423,0
+SPGI.US,D,19930617,000000,4.92487,4.95903,4.92487,4.95049,1223839.1308378,0
+SPGI.US,D,19930618,000000,4.92487,4.95049,4.91633,4.94185,1250217.4442072,0
+SPGI.US,D,19930621,000000,4.94185,5.00133,4.94185,4.99309,381566.04934982,0
+SPGI.US,D,19930622,000000,4.99309,4.99309,4.92487,4.95903,457879.05779711,0
+SPGI.US,D,19930623,000000,4.96777,4.99309,4.95903,4.95903,552093.50638415,0
+SPGI.US,D,19930624,000000,4.94185,5.00133,4.92487,4.99309,1375526.5180722,0
+SPGI.US,D,19930625,000000,4.99309,5.02694,4.96777,5.02694,341993.5437289,0
+SPGI.US,D,19930628,000000,5.02694,5.02694,5.01006,5.02694,1384951.0849822,0
+SPGI.US,D,19930629,000000,5.02694,5.02694,5.00133,5.02694,547382.23004246,0
+SPGI.US,D,19930630,000000,5.02694,5.02694,5.01006,5.02694,146978.1251194,0
+SPGI.US,D,19930701,000000,5.02694,5.02694,5.00133,5.01006,929888.92327921,0
+SPGI.US,D,19930702,000000,5.02694,5.02694,5.00133,5.00133,390989.60914659,0
+SPGI.US,D,19930706,000000,5.00133,5.02694,4.96777,4.96777,388161.63480553,0
+SPGI.US,D,19930707,000000,4.96777,5.01006,4.96777,5.00133,158282.97269008,0
+SPGI.US,D,19930708,000000,5.02694,5.02694,5.00133,5.02694,1213478.9556076,0
+SPGI.US,D,19930709,000000,5.02694,5.0609,5.01006,5.04392,673630.94068102,0
+SPGI.US,D,19930712,000000,5.02694,5.02694,5.00133,5.01006,542673.97504086,0
+SPGI.US,D,19930713,000000,5.00133,5.0609,5.00133,5.05207,1956823.2908266,0
+SPGI.US,D,19930714,000000,5.0609,5.12881,5.0609,5.08632,496507.89819096,0
+SPGI.US,D,19930715,000000,5.08632,5.08632,5.02694,5.0609,636886.40940116,0
+SPGI.US,D,19930716,000000,5.06954,5.06954,5.02694,5.06954,1325587.7945407,0
+SPGI.US,D,19930719,000000,5.08632,5.17976,5.08632,5.10329,1307694.411308,0
+SPGI.US,D,19930720,000000,5.19673,5.25621,5.17112,5.23893,4343262.0098537,0
+SPGI.US,D,19930721,000000,5.23893,5.26455,5.19673,5.25621,1960591.9090547,0
+SPGI.US,D,19930722,000000,5.23893,5.27309,5.23893,5.25621,3306912.1394164,0
+SPGI.US,D,19930723,000000,5.23893,5.26455,5.23893,5.26455,178063.68637701,0
+SPGI.US,D,19930726,000000,5.25621,5.34121,5.25621,5.34121,569994.94652392,0
+SPGI.US,D,19930727,000000,5.34121,5.37536,5.33247,5.37536,502162.83975973,0
+SPGI.US,D,19930728,000000,5.3835,5.56164,5.36613,5.51089,2827357.9876847,0
+SPGI.US,D,19930729,000000,5.51934,5.62111,5.51934,5.56164,2963976.9446872,0
+SPGI.US,D,19930730,000000,5.56164,5.69787,5.5531,5.56164,1086286.579742,0
+SPGI.US,D,19930802,000000,5.52788,5.59549,5.52788,5.58735,866767.08574336,0
+SPGI.US,D,19930803,000000,5.58735,5.59549,5.5531,5.56164,727330.22553347,0
+SPGI.US,D,19930804,000000,5.57911,5.59549,5.5531,5.56164,908221.88625155,0
+SPGI.US,D,19930805,000000,5.57911,5.57911,5.45143,5.51089,1764631.8181047,0
+SPGI.US,D,19930806,000000,5.51089,5.57911,5.48528,5.57911,1908774.9190894,0
+SPGI.US,D,19930809,000000,5.57911,5.66391,5.57911,5.64684,2429780.8499893,0
+SPGI.US,D,19930810,000000,5.64684,5.64684,5.59549,5.62111,1229493.0652932,0
+SPGI.US,D,19930811,000000,5.62111,5.62111,5.58735,5.60433,1595984.641731,0
+SPGI.US,D,19930812,000000,5.60433,5.62111,5.59549,5.62111,2098145.467264,0
+SPGI.US,D,19930813,000000,5.62111,5.62111,5.59549,5.60433,322209.80870187,0
+SPGI.US,D,19930816,000000,5.60433,5.63829,5.59549,5.59549,753709.54601621,0
+SPGI.US,D,19930817,000000,5.60433,5.73987,5.59549,5.73183,1578083.2015912,0
+SPGI.US,D,19930818,000000,5.73987,5.94362,5.73987,5.8758,3574480.0051521,0
+SPGI.US,D,19930819,000000,5.8758,5.94362,5.79955,5.92724,1001492.6696115,0
+SPGI.US,D,19930820,000000,5.94362,5.96943,5.88454,5.90967,2654948.235763,0
+SPGI.US,D,19930823,000000,5.8758,5.96943,5.85038,5.95255,1801371.3138177,0
+SPGI.US,D,19930824,000000,5.95255,5.98641,5.9185,5.95255,1506483.4837124,0
+SPGI.US,D,19930825,000000,5.95255,5.95255,5.8758,5.93538,708487.13439339,0
+SPGI.US,D,19930826,000000,5.94362,5.96943,5.90967,5.9185,4094540.2565982,0
+SPGI.US,D,19930827,000000,5.93538,5.95255,5.88454,5.95255,470125.5563681,0
+SPGI.US,D,19930830,000000,5.96943,5.96943,5.90143,5.90967,265683.55662172,0
+SPGI.US,D,19930831,000000,5.90967,5.94362,5.88454,5.90143,1901236.6755201,0
+SPGI.US,D,19930901,000000,5.88454,5.97797,5.88454,5.95255,1022227.1196592,0
+SPGI.US,D,19930902,000000,5.95255,5.95255,5.90967,5.94362,837564.8264864,0
+SPGI.US,D,19930903,000000,5.93538,5.95255,5.90967,5.9185,2518338.3427808,0
+SPGI.US,D,19930907,000000,5.90143,5.93538,5.8758,5.88454,944969.4388715,0
+SPGI.US,D,19930908,000000,5.85038,5.85038,5.70601,5.76569,1751441.6543067,0
+SPGI.US,D,19930909,000000,5.76569,5.80789,5.72339,5.73183,1187095.6066713,0
+SPGI.US,D,19930910,000000,5.7487,5.76569,5.73183,5.73987,1326534.481108,0
+SPGI.US,D,19930913,000000,5.7487,5.76569,5.73183,5.73987,846984.35782969,0
+SPGI.US,D,19930914,000000,5.73987,5.7487,5.73183,5.7487,642544.37231005,0
+SPGI.US,D,19930915,000000,5.70601,5.7487,5.68903,5.7487,739577.73121784,0
+SPGI.US,D,19930916,000000,5.7487,5.78257,5.73987,5.7487,1082518.9686273,0
+SPGI.US,D,19930917,000000,5.63829,5.72339,5.63829,5.72339,2099086.1111509,0
+SPGI.US,D,19930920,000000,5.70601,5.73987,5.69787,5.72339,479547.10193814,0
+SPGI.US,D,19930921,000000,5.73183,5.76569,5.62111,5.62975,1638382.1003528,0
+SPGI.US,D,19930922,000000,5.66391,5.72339,5.66391,5.72339,1255872.385776,0
+SPGI.US,D,19930923,000000,5.72339,5.73987,5.72339,5.73987,753709.54601621,0
+SPGI.US,D,19930924,000000,5.73987,5.84234,5.73987,5.84234,1581852.8269326,0
+SPGI.US,D,19930927,000000,5.84234,5.90143,5.84234,5.86736,828141.26668961,0
+SPGI.US,D,19930928,000000,5.8758,5.8758,5.85038,5.86736,565285.68440895,0
+SPGI.US,D,19930929,000000,5.85038,5.86736,5.83361,5.83361,428672.77008666,0
+SPGI.US,D,19930930,000000,5.82517,5.86736,5.79131,5.80789,683047.45068422,0
+SPGI.US,D,19931001,000000,5.80789,5.82517,5.79131,5.80789,906334.55579742,0
+SPGI.US,D,19931004,000000,5.80789,5.88454,5.80789,5.8758,964754.1810119,0
+SPGI.US,D,19931005,000000,5.8758,5.96943,5.8758,5.94362,2224389.1423357,0
+SPGI.US,D,19931006,000000,5.9185,5.96943,5.88454,5.90143,602971.86668913,0
+SPGI.US,D,19931007,000000,5.90143,5.9185,5.83361,5.83361,800822.30943328,0
+SPGI.US,D,19931008,000000,5.83361,5.83361,5.7487,5.80789,675516.2569084,0
+SPGI.US,D,19931011,000000,5.80789,5.8758,5.80789,5.8758,556804.78272587,0
+SPGI.US,D,19931012,000000,5.86736,5.8758,5.80789,5.86736,1467855.6504318,0
+SPGI.US,D,19931013,000000,5.85038,5.90967,5.83361,5.90967,1546050.9537665,0
+SPGI.US,D,19931014,000000,5.9185,6.01204,5.90143,6.01204,1348200.5110223,0
+SPGI.US,D,19931015,000000,6.08819,6.26653,6.07975,6.16465,3554696.2701251,0
+SPGI.US,D,19931018,000000,6.16465,6.25819,6.16465,6.19017,2659661.5263315,0
+SPGI.US,D,19931019,000000,6.16465,6.16465,5.98641,5.99465,2223448.4984487,0
+SPGI.US,D,19931020,000000,6.02872,6.05403,6.01204,6.01204,2460869.432587,0
+SPGI.US,D,19931021,000000,6.03715,6.05403,6.01204,6.03715,1022227.1196592,0
+SPGI.US,D,19931022,000000,6.04579,6.21539,6.02872,6.19017,1633668.8097844,0
+SPGI.US,D,19931025,000000,6.18183,6.18183,6.11371,6.15591,957216.94455587,0
+SPGI.US,D,19931026,000000,6.14787,6.14787,6.05403,6.07975,1226662.069612,0
+SPGI.US,D,19931027,000000,6.07975,6.08819,6.05403,6.07131,1796659.0303627,0
+SPGI.US,D,19931028,000000,6.08819,6.33454,6.08819,6.25819,1496119.2800286,0
+SPGI.US,D,19931029,000000,6.25819,6.42817,6.25819,6.36889,1984149.2978765,0
+SPGI.US,D,19931101,000000,6.36889,6.41069,6.35161,6.39402,1439586.9852683,0
+SPGI.US,D,19931102,000000,6.40275,6.46193,6.39402,6.42817,1817386.4306167,0
+SPGI.US,D,19931103,000000,6.42817,6.42817,6.27517,6.30049,1922907.7410013,0
+SPGI.US,D,19931104,000000,6.26653,6.27517,6.15591,6.18183,1113607.551225,0
+SPGI.US,D,19931105,000000,6.18183,6.19871,6.09703,6.11371,1055197.9971441,0
+SPGI.US,D,19931108,000000,6.12225,6.12225,6.04579,6.04579,1132448.6281384,0
+SPGI.US,D,19931109,000000,6.07131,6.11371,6.05403,6.05403,3558463.8812398,0
+SPGI.US,D,19931110,000000,6.05403,6.07131,5.98641,6.01204,1552644.5249954,0
+SPGI.US,D,19931111,000000,6.01204,6.04579,5.93538,5.93538,811182.48466352,0
+SPGI.US,D,19931112,000000,5.95255,5.96943,5.90143,5.95255,1367045.6163891,0
+SPGI.US,D,19931115,000000,5.98641,5.98641,5.9185,5.94362,761248.79669899,0
+SPGI.US,D,19931116,000000,5.94362,5.94362,5.83361,5.90143,1129624.6822507,0
+SPGI.US,D,19931117,000000,5.95255,6.01204,5.90143,6.01204,1942693.490255,0
+SPGI.US,D,19931118,000000,5.98641,6.02872,5.93538,5.95255,849808.30371728,0
+SPGI.US,D,19931119,000000,5.92724,5.93538,5.90967,5.92724,1693965.6943193,0
+SPGI.US,D,19931122,000000,5.90967,6.05403,5.90967,5.96943,1235144.9855219,0
+SPGI.US,D,19931123,000000,5.96943,5.98641,5.92724,5.96079,949675.67964636,0
+SPGI.US,D,19931124,000000,5.97797,6.05403,5.96943,6.03715,1028817.669548,0
+SPGI.US,D,19931126,000000,6.03715,6.07975,6.03715,6.06297,500279.53775909,0
+SPGI.US,D,19931129,000000,6.06297,6.06297,6.04579,6.05403,748058.63290093,0
+SPGI.US,D,19931130,000000,6.04579,6.04579,6.02058,6.03715,1700560.2726616,0
+SPGI.US,D,19931201,000000,6.05403,6.08819,5.98641,6.03715,986418.19669947,0
+SPGI.US,D,19931202,000000,6.01204,6.01204,5.96943,5.98641,1146584.4713902,0
+SPGI.US,D,19931203,000000,6.05403,6.08819,6.04579,6.05403,1963420.8905091,0
+SPGI.US,D,19931206,000000,6.03715,6.06297,6.01204,6.02058,1262467.9712316,0
+SPGI.US,D,19931207,000000,6.03715,6.03715,5.96943,5.96943,712259.78107487,0
+SPGI.US,D,19931208,000000,5.94362,5.94362,5.79131,5.81633,2154674.7406842,0
+SPGI.US,D,19931209,000000,5.79955,5.79955,5.73183,5.77373,3292780.324618,0
+SPGI.US,D,19931210,000000,5.79955,5.79955,5.76569,5.77373,830966.21969056,0
+SPGI.US,D,19931213,000000,5.79955,5.79955,5.75704,5.79131,683047.45068422,0
+SPGI.US,D,19931214,000000,5.77373,5.79131,5.73987,5.77373,573761.5505252,0
+SPGI.US,D,19931215,000000,5.77373,5.77373,5.73987,5.75704,1395305.2175324,0
+SPGI.US,D,19931216,000000,5.76569,5.77373,5.72339,5.73987,772554.65138304,0
+SPGI.US,D,19931217,000000,5.73183,5.73987,5.70601,5.72339,1584677.7799335,0
+SPGI.US,D,19931220,000000,5.73183,5.75704,5.68903,5.73183,3881615.3409419,0
+SPGI.US,D,19931221,000000,5.75704,5.83361,5.70601,5.79955,1849423.7140084,0
+SPGI.US,D,19931222,000000,5.79955,5.81633,5.79955,5.81633,991128.4659278,0
+SPGI.US,D,19931223,000000,5.81633,5.81633,5.79131,5.81633,980771.31203766,0
+SPGI.US,D,19931227,000000,5.83361,5.83361,5.79131,5.80789,760305.13147193,0
+SPGI.US,D,19931228,000000,5.80789,5.83361,5.76569,5.81633,748058.63290093,0
+SPGI.US,D,19931229,000000,5.80789,5.81633,5.79131,5.80789,1093825.8304247,0
+SPGI.US,D,19931230,000000,5.79955,5.83361,5.79955,5.81633,394755.20603451,0
+SPGI.US,D,19931231,000000,5.81633,5.90967,5.81633,5.85038,558692.11317998,0
+SPGI.US,D,19940103,000000,5.84234,5.92724,5.83361,5.84234,1311453.9655157,0
+SPGI.US,D,19940104,000000,5.79955,5.83361,5.72339,5.75704,816833.39777881,0
+SPGI.US,D,19940105,000000,5.79955,5.80789,5.77373,5.80789,1607291.5035284,0
+SPGI.US,D,19940106,000000,5.92724,5.96079,5.88454,5.96079,1140932.5511615,0
+SPGI.US,D,19940107,000000,5.96079,6.07975,5.96079,6.02058,3016731.5571992,0
+SPGI.US,D,19940110,000000,6.0032,6.17329,6.0032,6.11371,2130177.7150887,0
+SPGI.US,D,19940111,000000,6.08819,6.08819,5.98641,6.0032,968516.75655971,0
+SPGI.US,D,19940112,000000,6.02058,6.02058,5.96943,5.98641,1069329.8119426,0
+SPGI.US,D,19940113,000000,6.01204,6.01204,5.96943,5.97797,1013745.2108628,0
+SPGI.US,D,19940114,000000,5.98641,6.02058,5.97797,5.97797,1227606.7419524,0
+SPGI.US,D,19940117,000000,5.97797,5.97797,5.92724,5.94362,683047.45068422,0
+SPGI.US,D,19940118,000000,5.94362,5.97797,5.92724,5.94362,1022227.1196592,0
+SPGI.US,D,19940119,000000,5.96943,5.96943,5.89319,5.90967,1169195.1736449,0
+SPGI.US,D,19940120,000000,5.89319,5.89319,5.75704,5.79955,1959654.2865079,0
+SPGI.US,D,19940121,000000,5.77373,5.83361,5.77373,5.80789,2139599.2606587,0
+SPGI.US,D,19940124,000000,5.84234,5.89319,5.84234,5.89319,1535687.7571961,0
+SPGI.US,D,19940125,000000,5.8758,5.8758,5.83361,5.84234,674569.57034123,0
+SPGI.US,D,19940126,000000,5.86736,5.88454,5.85038,5.88454,880904.94322195,0
+SPGI.US,D,19940127,000000,5.90967,5.90967,5.86736,5.89319,747113.9605605,0
+SPGI.US,D,19940128,000000,5.92724,5.96943,5.85038,5.96943,1169195.1736449,0
+SPGI.US,D,19940131,000000,5.94362,6.01204,5.92724,5.98641,643479.98063015,0
+SPGI.US,D,19940201,000000,6.0032,6.02058,5.98641,6.0032,778206.5716117,0
+SPGI.US,D,19940202,000000,6.02058,6.02058,5.93538,5.98641,695294.95636858,0
+SPGI.US,D,19940203,000000,5.98641,6.0032,5.90967,5.96943,1239856.2618636,0
+SPGI.US,D,19940204,000000,6.0032,6.03715,5.8758,5.8758,2192361.9300777,0
+SPGI.US,D,19940207,000000,5.84234,5.90967,5.80789,5.88454,683047.45068422,0
+SPGI.US,D,19940208,000000,5.89319,5.90967,5.8758,5.89319,446572.19599968,0
+SPGI.US,D,19940209,000000,5.90967,5.94362,5.89319,5.94362,1264351.2732323,0
+SPGI.US,D,19940210,000000,5.96943,5.98641,5.96079,5.98641,795166.36075114,0
+SPGI.US,D,19940211,000000,5.96943,6.01204,5.96079,6.0032,688701.38513961,0
+SPGI.US,D,19940214,000000,6.02058,6.04579,6.02058,6.04579,643479.98063015,0
+SPGI.US,D,19940215,000000,6.05403,6.06297,6.02058,6.03715,730159.2069879,0
+SPGI.US,D,19940216,000000,6.05403,6.09703,6.05403,6.06297,1379294.1291869,0
+SPGI.US,D,19940217,000000,6.09703,6.09703,6.04579,6.07975,1856015.2710106,0
+SPGI.US,D,19940218,000000,6.08819,6.10497,6.04579,6.07975,3060070.6668214,0
+SPGI.US,D,19940222,000000,6.07975,6.09703,6.06297,6.08819,1270946.858688,0
+SPGI.US,D,19940223,000000,6.09703,6.12225,6.08819,6.09703,1165429.576757,0
+SPGI.US,D,19940224,000000,6.09703,6.13913,6.09703,6.10497,1034467.5755501,0
+SPGI.US,D,19940225,000000,6.12225,6.12225,6.09703,6.12225,309022.66624391,0
+SPGI.US,D,19940228,000000,6.15591,6.17329,6.13913,6.15591,609567.45214483,0
+SPGI.US,D,19940301,000000,6.17329,6.17329,6.12225,6.15591,421135.53363062,0
+SPGI.US,D,19940302,000000,6.02058,6.08819,6.02058,6.08819,1124915.4201358,0
+SPGI.US,D,19940303,000000,6.12225,6.13913,6.10497,6.12225,1188983.9442388,0
+SPGI.US,D,19940304,000000,6.13913,6.13913,6.10497,6.12225,308082.02235697,0
+SPGI.US,D,19940307,000000,6.12225,6.13913,6.08819,6.12225,934601.20673429,0
+SPGI.US,D,19940308,000000,6.13913,6.19017,6.12225,6.17329,740521.3964449,0
+SPGI.US,D,19940309,000000,6.21539,6.23296,6.17329,6.21539,2616324.4309361,0
+SPGI.US,D,19940310,000000,6.21539,6.21539,6.15591,6.18183,2233813.7092457,0
+SPGI.US,D,19940311,000000,6.18183,6.18183,6.13913,6.18183,555863.13172554,0
+SPGI.US,D,19940314,000000,6.18183,6.23296,6.15591,6.22402,603911.50346271,0
+SPGI.US,D,19940315,000000,6.23296,6.23296,6.18183,6.19017,1801371.3138177,0
+SPGI.US,D,19940316,000000,6.19017,6.22402,6.15591,6.22402,666093.70422498,0
+SPGI.US,D,19940317,000000,6.21539,6.36889,6.21539,6.36889,1285074.6450329,0
+SPGI.US,D,19940318,000000,6.3262,6.3262,6.24935,6.26653,2295995.9100081,0
+SPGI.US,D,19940321,000000,6.25819,6.25819,6.15591,6.19871,583181.08186851,0
+SPGI.US,D,19940322,000000,6.19017,6.21539,6.10497,6.10497,1422634.2459224,0
+SPGI.US,D,19940323,000000,6.12225,6.18183,6.12225,6.13913,820604.03023357,0
+SPGI.US,D,19940324,000000,6.15591,6.15591,6.08819,6.10497,847921.98037654,0
+SPGI.US,D,19940325,000000,6.10497,6.15591,6.09703,6.10497,439038.98799713,0
+SPGI.US,D,19940328,000000,6.13913,6.17329,6.12225,6.12225,1073097.4230572,0
+SPGI.US,D,19940329,000000,6.15591,6.17329,6.02872,6.02872,660440.77688296,0
+SPGI.US,D,19940330,000000,6.01204,6.01204,5.82517,5.84234,1476332.5236614,0
+SPGI.US,D,19940331,000000,5.84234,5.84234,5.62111,5.69787,2069879.8234404,0
+SPGI.US,D,19940404,000000,5.62111,5.67205,5.45143,5.52788,1451836.5051793,0
+SPGI.US,D,19940405,000000,5.60433,5.66391,5.60433,5.63829,2408106.7631681,0
+SPGI.US,D,19940406,000000,5.64684,5.68079,5.63829,5.67205,1814561.4776158,0
+SPGI.US,D,19940407,000000,5.69787,5.69787,5.66391,5.67205,1117379.1907931,0
+SPGI.US,D,19940408,000000,5.69787,5.76569,5.69787,5.76569,1202167.0582433,0
+SPGI.US,D,19940411,000000,5.76569,5.95255,5.76569,5.93538,1545107.2885393,0
+SPGI.US,D,19940412,000000,5.90967,6.0032,5.86736,5.9185,1364218.6491614,0
+SPGI.US,D,19940413,000000,5.94362,5.95255,5.84234,5.88454,1387771.0024164,0
+SPGI.US,D,19940414,000000,5.8758,5.8758,5.83361,5.84234,258147.32727905,0
+SPGI.US,D,19940415,000000,5.84234,5.84234,5.79131,5.79131,1083459.6125142,0
+SPGI.US,D,19940418,000000,5.79955,5.86736,5.66391,5.67205,1292611.881489,0
+SPGI.US,D,19940419,000000,5.67205,5.7487,5.64684,5.69787,739577.73121784,0
+SPGI.US,D,19940420,000000,5.69787,5.69787,5.62111,5.63829,1921964.0757742,0
+SPGI.US,D,19940421,000000,5.64684,5.64684,5.58735,5.62111,2456158.1562453,0
+SPGI.US,D,19940422,000000,5.63829,5.68079,5.58735,5.68079,1022227.1196592,0
+SPGI.US,D,19940425,000000,5.66391,5.79955,5.62111,5.77373,922354.70816329,0
+SPGI.US,D,19940426,000000,5.76569,5.77373,5.71445,5.73183,817778.07011924,0
+SPGI.US,D,19940428,000000,5.71445,5.71445,5.67205,5.67205,1014682.8334096,0
+SPGI.US,D,19940429,000000,5.69787,5.71445,5.68079,5.68079,1291674.2589421,0
+SPGI.US,D,19940502,000000,5.69787,5.69787,5.66391,5.67205,1361394.7032739,0
+SPGI.US,D,19940503,000000,5.66391,5.67205,5.62111,5.66391,1062733.2193735,0
+SPGI.US,D,19940504,000000,5.64684,5.83361,5.64684,5.83361,1869207.4490354,0
+SPGI.US,D,19940505,000000,5.82517,5.82517,5.76569,5.80789,538904.34969947,0
+SPGI.US,D,19940506,000000,5.79955,5.79955,5.71445,5.75704,822492.36780106,0
+SPGI.US,D,19940509,000000,5.73183,5.75704,5.71445,5.7487,325037.78304293,0
+SPGI.US,D,19940510,000000,5.7487,5.75704,5.69787,5.71445,1215359.2362681,0
+SPGI.US,D,19940511,000000,5.69787,5.76569,5.69787,5.69787,1180498.006989,0
+SPGI.US,D,19940512,000000,5.69787,5.69787,5.64684,5.64684,412654.63194754,0
+SPGI.US,D,19940513,000000,5.64684,5.69787,5.64684,5.67205,422076.17751757,0
+SPGI.US,D,19940516,000000,5.67205,5.69787,5.67205,5.68079,173357.44560215,0
+SPGI.US,D,19940517,000000,5.67205,5.69787,5.63829,5.68079,856402.88205962,0
+SPGI.US,D,19940518,000000,5.68079,5.77373,5.68079,5.76569,727330.22553347,0
+SPGI.US,D,19940519,000000,5.76569,5.79131,5.7487,5.79131,731099.85087486,0
+SPGI.US,D,19940520,000000,5.80789,5.84234,5.79131,5.84234,893151.44179295,0
+SPGI.US,D,19940523,000000,5.82517,5.83361,5.79131,5.83361,1247392.4912062,0
+SPGI.US,D,19940524,000000,5.83361,5.86736,5.83361,5.83361,560574.40806726,0
+SPGI.US,D,19940525,000000,5.82517,5.83361,5.79955,5.83361,797993.32797884,0
+SPGI.US,D,19940526,000000,5.83361,5.85038,5.79131,5.82517,816833.39777881,0
+SPGI.US,D,19940527,000000,5.80789,5.83361,5.79131,5.83361,128128.99129909,0
+SPGI.US,D,19940531,000000,5.82517,5.83361,5.80789,5.80789,403235.10060422,0
+SPGI.US,D,19940601,000000,5.79131,5.88454,5.77373,5.84234,651958.86808649,0
+SPGI.US,D,19940602,000000,5.85038,5.94362,5.85038,5.94362,2147135.4900014,0
+SPGI.US,D,19940603,000000,5.93538,5.93538,5.90143,5.90143,216692.52677086,0
+SPGI.US,D,19940606,000000,5.90967,5.94362,5.90143,5.90967,624640.91794353,0
+SPGI.US,D,19940607,000000,5.90143,5.93538,5.90143,5.9185,653845.19142724,0
+SPGI.US,D,19940608,000000,5.9185,5.96079,5.9185,5.93538,619928.63448846,0
+SPGI.US,D,19940609,000000,5.95255,5.95255,5.90143,5.9185,925178.65405088,0
+SPGI.US,D,19940610,000000,5.90967,5.99465,5.90967,5.98641,374029.82000715,0
+SPGI.US,D,19940613,000000,5.98641,6.01204,5.98641,6.01204,479547.10193814,0
+SPGI.US,D,19940614,000000,6.02872,6.08819,6.02872,6.08819,730159.2069879,0
+SPGI.US,D,19940615,000000,6.08819,6.08819,6.04579,6.07131,1218189.2248359,0
+SPGI.US,D,19940616,000000,6.08819,6.10497,6.06297,6.08819,731099.85087486,0
+SPGI.US,D,19940617,000000,6.12225,6.13913,6.12225,6.13913,901626.30079582,0
+SPGI.US,D,19940620,000000,6.12225,6.13913,6.12225,6.13913,672691.30390744,0
+SPGI.US,D,19940621,000000,6.13913,6.14787,6.07131,6.07131,991128.4659278,0
+SPGI.US,D,19940622,000000,6.08819,6.14787,6.07131,6.08819,584125.75420894,0
+SPGI.US,D,19940623,000000,6.08819,6.12225,6.07131,6.10497,1006205.96018,0
+SPGI.US,D,19940624,000000,6.08819,6.14787,6.01204,6.01204,1188983.9442388,0
+SPGI.US,D,19940627,000000,5.99465,6.04579,5.97797,6.04579,566230.35674938,0
+SPGI.US,D,19940628,000000,5.99465,5.99465,5.93538,5.94362,1883336.2424937,0
+SPGI.US,D,19940629,000000,5.95255,6.01204,5.95255,5.95255,1146584.4713902,0
+SPGI.US,D,19940630,000000,5.97797,5.97797,5.85038,5.85038,629349.17294514,0
+SPGI.US,D,19940701,000000,5.86736,5.97797,5.84234,5.8758,1044835.8076872,0
+SPGI.US,D,19940705,000000,5.88454,5.98641,5.86736,5.97797,537021.04769882,0
+SPGI.US,D,19940706,000000,5.97797,6.01204,5.94362,5.97797,249667.43270933,0
+SPGI.US,D,19940707,000000,5.98641,5.98641,5.94362,5.95255,492739.27996294,0
+SPGI.US,D,19940708,000000,5.93538,5.97797,5.93538,5.95255,285466.28453539,0
+SPGI.US,D,19940711,000000,5.96079,5.96079,5.90967,5.90967,895031.72245348,0
+SPGI.US,D,19940712,000000,5.9185,6.04579,5.90967,6.02872,325978.42692988,0
+SPGI.US,D,19940713,000000,6.04579,6.12225,6.04579,6.12225,1306747.7247408,0
+SPGI.US,D,19940714,000000,6.12225,6.19871,6.12225,6.18183,3162764.0028647,0
+SPGI.US,D,19940715,000000,6.18183,6.21539,6.18183,6.21539,616159.00914708,0
+SPGI.US,D,19940718,000000,6.22402,6.22402,6.18183,6.19871,1648745.2969232,0
+SPGI.US,D,19940719,000000,6.19871,6.24935,6.18183,6.21539,502162.83975973,0
+SPGI.US,D,19940720,000000,6.22402,6.23296,6.12225,6.12225,663262.70854381,0
+SPGI.US,D,19940721,000000,6.12225,6.12225,6.04579,6.06297,1250217.4442072,0
+SPGI.US,D,19940722,000000,6.07131,6.08819,6.06297,6.08819,632177.14728621,0
+SPGI.US,D,19940725,000000,6.08819,6.15591,6.08819,6.15591,359894.98386866,0
+SPGI.US,D,19940726,000000,6.13913,6.14787,6.08819,6.12225,529485.82546954,0
+SPGI.US,D,19940727,000000,6.12225,6.14787,6.10497,6.12225,217636.19199793,0
+SPGI.US,D,19940728,000000,6.08819,6.12225,6.07131,6.08819,1996389.7537674,0
+SPGI.US,D,19940729,000000,6.07131,6.13913,6.07131,6.12225,274164.45830481,0
+SPGI.US,D,19940801,000000,6.12225,6.15591,6.12225,6.13913,473898.20304959,0
+SPGI.US,D,19940802,000000,6.14787,6.19017,6.13913,6.19017,659499.12588265,0
+SPGI.US,D,19940803,000000,6.18183,6.19017,6.15591,6.17329,1343493.263134,0
+SPGI.US,D,19940804,000000,6.17329,6.19017,6.15591,6.15591,373091.19034693,0
+SPGI.US,D,19940805,000000,6.14787,6.14787,6.08819,6.08819,589780.6957777,0
+SPGI.US,D,19940808,000000,6.08819,6.12225,6.08819,6.08819,700012.2753905,0
+SPGI.US,D,19940809,000000,6.08819,6.10497,6.07131,6.07131,922354.70816329,0
+SPGI.US,D,19940810,000000,6.08819,6.10497,6.07131,6.07131,1220070.5126098,0
+SPGI.US,D,19940811,000000,6.07131,6.08819,6.06297,6.06297,776325.2838378,0
+SPGI.US,D,19940812,000000,6.06297,6.10497,6.04579,6.08819,564341.01206852,0
+SPGI.US,D,19940815,000000,6.07131,6.08819,5.99465,5.99465,186544.5880601,0
+SPGI.US,D,19940816,000000,6.01204,6.13913,6.01204,6.12225,1317112.935538,0
+SPGI.US,D,19940817,000000,6.12225,6.15591,6.12225,6.13913,2763299.5347153,0
+SPGI.US,D,19940818,000000,6.12225,6.12225,6.08819,6.10497,697185.30816281,0
+SPGI.US,D,19940819,000000,6.12225,6.12225,6.08819,6.10497,924240.02439068,0
+SPGI.US,D,19940822,000000,6.09703,6.11371,6.05403,6.05403,637829.06751486,0
+SPGI.US,D,19940823,000000,6.05403,6.12225,6.01204,6.07975,3183493.4173456,0
+SPGI.US,D,19940824,000000,6.07975,6.16465,6.05403,6.16465,1240798.9199772,0
+SPGI.US,D,19940825,000000,6.16465,6.21539,6.16465,6.19871,867711.75808378,0
+SPGI.US,D,19940826,000000,6.19871,6.23296,6.19017,6.21539,615215.34392002,0
+SPGI.US,D,19940829,000000,6.23296,6.23296,6.18183,6.18183,553037.17161121,0
+SPGI.US,D,19940830,000000,6.15591,6.18183,6.13089,6.16465,468242.25436746,0
+SPGI.US,D,19940831,000000,6.14787,6.19871,6.14787,6.18183,603911.50346271,0
+SPGI.US,D,19940901,000000,6.18183,6.19017,6.15591,6.19017,448458.51934043,0
+SPGI.US,D,19940902,000000,6.19871,6.21539,6.16465,6.18183,401353.81283033,0
+SPGI.US,D,19940906,000000,6.19017,6.19017,6.16465,6.18183,623695.23848973,0
+SPGI.US,D,19940907,000000,6.18183,6.21539,6.16465,6.21539,596372.25277993,0
+SPGI.US,D,19940908,000000,6.19871,6.37665,6.19871,6.33454,2362886.365772,0
+SPGI.US,D,19940909,000000,6.3262,6.55507,6.3262,6.50413,3245671.5896543,0
+SPGI.US,D,19940912,000000,6.48735,6.50413,6.40275,6.40275,1383062.7474149,0
+SPGI.US,D,19940913,000000,6.40275,6.42817,6.40275,6.40275,723563.62153218,0
+SPGI.US,D,19940914,000000,6.40275,6.44505,6.37665,6.43651,1024104.3789796,0
+SPGI.US,D,19940915,000000,6.43651,6.53839,6.43651,6.53839,1203111.7305838,0
+SPGI.US,D,19940916,000000,6.52141,6.85255,6.48735,6.79288,3315391.0268727,0
+SPGI.US,D,19940919,000000,6.79288,6.79288,6.64047,6.69964,2012411.9203599,0
+SPGI.US,D,19940920,000000,6.6912,6.73361,6.58923,6.58923,2149022.8204556,0
+SPGI.US,D,19940921,000000,6.6062,6.6062,6.41069,6.47891,1308632.0338548,0
+SPGI.US,D,19940922,000000,6.47037,6.52141,6.43651,6.43651,987363.87615327,0
+SPGI.US,D,19940923,000000,6.44505,6.47891,6.41069,6.44505,635943.75128747,0
+SPGI.US,D,19940926,000000,6.44505,6.52141,6.42817,6.52141,713200.42496183,0
+SPGI.US,D,19940927,000000,6.54673,6.71682,6.53839,6.68257,2489131.047957,0
+SPGI.US,D,19940928,000000,6.6912,6.6912,6.62289,6.66549,1774989.9791082,0
+SPGI.US,D,19940929,000000,6.66549,6.66549,6.57225,6.57225,456937.40679679,0
+SPGI.US,D,19940930,000000,6.54673,6.57225,6.48735,6.50413,806469.19409509,0
+SPGI.US,D,19941003,000000,6.52141,6.53839,6.47891,6.50413,990188.82915423,0
+SPGI.US,D,19941004,000000,6.51267,6.57225,6.48735,6.51267,1068386.1467155,0
+SPGI.US,D,19941005,000000,6.48735,6.48735,6.27517,6.39402,2737856.829666,0
+SPGI.US,D,19941006,000000,6.41069,6.50413,6.41069,6.43651,1240798.9199772,0
+SPGI.US,D,19941007,000000,6.44505,6.54673,6.44505,6.53839,657613.80965526,0
+SPGI.US,D,19941010,000000,6.54673,6.55507,6.52141,6.53839,112114.88161345,0
+SPGI.US,D,19941011,000000,6.51267,6.58079,6.51267,6.58079,469183.90536779,0
+SPGI.US,D,19941012,000000,6.48735,6.51267,6.46193,6.48735,1748611.6657388,0
+SPGI.US,D,19941013,000000,6.51267,6.54673,6.51267,6.52141,1610118.470756,0
+SPGI.US,D,19941014,000000,6.50413,6.54673,6.48735,6.54673,803643.23398076,0
+SPGI.US,D,19941017,000000,6.54673,6.58079,6.51267,6.55507,784803.16418078,0
+SPGI.US,D,19941018,000000,6.54673,6.58079,6.53839,6.57225,1406613.0864432,0
+SPGI.US,D,19941019,000000,6.57225,6.61494,6.54673,6.58923,727330.22553347,0
+SPGI.US,D,19941020,000000,6.58923,6.6062,6.51267,6.55507,527598.49501541,0
+SPGI.US,D,19941021,000000,6.57225,6.58923,6.48735,6.50413,747113.9605605,0
+SPGI.US,D,19941024,000000,6.50413,6.51267,6.43651,6.44505,853581.95751214,0
+SPGI.US,D,19941025,000000,6.42817,6.47891,6.42817,6.47037,559632.75706693,0
+SPGI.US,D,19941026,000000,6.47037,6.47037,6.43651,6.43651,543617.64026791,0
+SPGI.US,D,19941027,000000,6.39402,6.40275,6.33454,6.33454,754652.2041299,0
+SPGI.US,D,19941028,000000,6.3262,6.43651,6.30922,6.43651,2194243.2178516,0
+SPGI.US,D,19941031,000000,6.50413,6.64047,6.50413,6.64047,1018453.4658643,0
+SPGI.US,D,19941101,000000,6.57225,6.58923,6.48735,6.53839,1055197.9971441,0
+SPGI.US,D,19941102,000000,6.53839,6.54673,6.51267,6.51267,1267177.2333466,0
+SPGI.US,D,19941103,000000,6.51267,6.53839,6.47891,6.51267,458824.7372509,0
+SPGI.US,D,19941104,000000,6.53839,6.53839,6.40275,6.40275,525714.18590141,0
+SPGI.US,D,19941107,000000,6.41069,6.44505,6.40275,6.42817,1039177.8447783,0
+SPGI.US,D,19941108,000000,6.43651,6.51267,6.41069,6.51267,882783.20965574,0
+SPGI.US,D,19941109,000000,6.61494,6.61494,6.50413,6.57225,1840941.8052119,0
+SPGI.US,D,19941110,000000,6.61494,6.62289,6.47891,6.47891,2410938.7659626,0
+SPGI.US,D,19941111,000000,6.46193,6.46193,6.30049,6.34308,623695.23848973,0
+SPGI.US,D,19941114,000000,6.36889,6.39402,6.33454,6.35996,1475389.8655478,0
+SPGI.US,D,19941115,000000,6.37665,6.47037,6.35996,6.41069,722622.97764524,0
+SPGI.US,D,19941116,000000,6.39402,6.39402,6.29225,6.3262,934601.20673429,0
+SPGI.US,D,19941117,000000,6.3262,6.34308,6.27517,6.34308,407002.71171887,0
+SPGI.US,D,19941118,000000,6.33454,6.39402,6.3262,6.33454,773496.30238336,0
+SPGI.US,D,19941121,000000,6.37665,6.38528,6.15591,6.19017,1460315.3926357,0
+SPGI.US,D,19941122,000000,6.19017,6.19017,6.08819,6.08819,1320879.5395392,0
+SPGI.US,D,19941123,000000,6.06297,6.08819,6.02872,6.07131,1019395.1168647,0
+SPGI.US,D,19941125,000000,6.08819,6.09703,6.04579,6.09703,152622.99555447,0
+SPGI.US,D,19941128,000000,6.08819,6.10497,6.04579,6.09703,298658.46256019,0
+SPGI.US,D,19941129,000000,6.07131,6.08819,6.06297,6.06297,716026.38507616,0
+SPGI.US,D,19941130,000000,6.04579,6.12225,6.04579,6.07131,1254928.7205488,0
+SPGI.US,D,19941201,000000,6.08819,6.09703,6.04579,6.04579,641594.66440276,0
+SPGI.US,D,19941202,000000,6.02872,6.06297,6.01204,6.02872,1273770.8045756,0
+SPGI.US,D,19941205,000000,6.01204,6.02872,5.96079,5.97797,436204.97097584,0
+SPGI.US,D,19941206,000000,5.94362,6.01204,5.94362,5.99465,1304865.4298535,0
+SPGI.US,D,19941207,000000,5.96079,6.01204,5.71445,5.82517,8497160.5213265,0
+SPGI.US,D,19941208,000000,5.85942,5.85942,5.78257,5.79955,2562616.0820633,0
+SPGI.US,D,19941209,000000,5.85942,5.88454,5.82517,5.8758,1074039.0740575,0
+SPGI.US,D,19941212,000000,5.8758,5.88454,5.79955,5.81633,2354410.4996557,0
+SPGI.US,D,19941213,000000,5.81633,6.01204,5.81633,5.99465,1828696.3137543,0
+SPGI.US,D,19941214,000000,5.97797,6.02872,5.97797,5.99465,716968.03607647,0
+SPGI.US,D,19941215,000000,6.04579,6.13089,6.04579,6.12225,1521555.9423976,0
+SPGI.US,D,19941216,000000,6.12225,6.13089,6.09703,6.13089,2695466.4208378,0
+SPGI.US,D,19941219,000000,6.15591,6.15591,6.09703,6.10497,1076863.0199451,0
+SPGI.US,D,19941220,000000,6.09703,6.16465,6.09703,6.13089,634059.44217348,0
+SPGI.US,D,19941221,000000,6.15591,6.20725,6.13089,6.16465,1136223.2890466,0
+SPGI.US,D,19941222,000000,6.16465,6.16465,6.07131,6.07131,876193.66688025,0
+SPGI.US,D,19941223,000000,6.07131,6.07131,6.04579,6.04579,615215.34392002,0
+SPGI.US,D,19941227,000000,6.04579,6.04579,5.99465,6.01204,513465.67310367,0
+SPGI.US,D,19941228,000000,6.01204,6.02872,5.97797,6.02872,683047.45068422,0
+SPGI.US,D,19941229,000000,6.02872,6.02872,5.99465,6.01204,301488.45112798,0
+SPGI.US,D,19941230,000000,6.02872,6.04579,5.97797,5.97797,594491.9721194,0
+SPGI.US,D,19950103,000000,5.97797,6.04579,5.97797,5.97797,487090.3810744,0
+SPGI.US,D,19950104,000000,5.96079,5.97797,5.94362,5.94362,827199.61568928,0
+SPGI.US,D,19950105,000000,5.94362,5.96079,5.9185,5.96079,544556.26992813,0
+SPGI.US,D,19950106,000000,5.96079,5.97797,5.94362,5.97797,1978494.3563077,0
+SPGI.US,D,19950109,000000,5.97797,6.01204,5.96079,5.96079,1871087.729696,0
+SPGI.US,D,19950110,000000,5.96079,6.01204,5.92724,5.94362,685879.45347876,0
+SPGI.US,D,19950111,000000,5.94362,5.94362,5.79955,5.85942,1325587.7945407,0
+SPGI.US,D,19950112,000000,5.88454,5.88454,5.85038,5.8758,568108.62318317,0
+SPGI.US,D,19950113,000000,5.88454,5.94362,5.85942,5.89319,2181055.0682803,0
+SPGI.US,D,19950116,000000,5.9185,5.96079,5.9185,5.94362,1268119.8914604,0
+SPGI.US,D,19950117,000000,5.92724,5.92724,5.88454,5.89319,2671907.017789,0
+SPGI.US,D,19950118,000000,5.9185,5.9185,5.81633,5.84234,1674182.9664056,0
+SPGI.US,D,19950119,000000,5.81633,5.82517,5.71445,5.71445,458824.7372509,0
+SPGI.US,D,19950120,000000,5.71445,5.81633,5.70601,5.79955,2920629.7781581,0
+SPGI.US,D,19950123,000000,5.76569,5.82517,5.76569,5.81633,1416980.3114669,0
+SPGI.US,D,19950124,000000,5.79955,5.81633,5.7487,5.7487,1158831.9770745,0
+SPGI.US,D,19950125,000000,5.73183,5.7487,5.71445,5.73183,1092882.1651977,0
+SPGI.US,D,19950126,000000,5.76569,5.76569,5.69787,5.73183,768786.03315502,0
+SPGI.US,D,19950127,000000,5.76569,5.8758,5.76569,5.85942,3152397.7849543,0
+SPGI.US,D,19950130,000000,5.84234,5.84234,5.79955,5.82517,687758.72702592,0
+SPGI.US,D,19950131,000000,5.85038,5.85038,5.76569,5.81633,423019.84274463,0
+SPGI.US,D,19950201,000000,5.84234,5.84234,5.76569,5.76569,425847.8170857,0
+SPGI.US,D,19950202,000000,5.7487,5.82517,5.7487,5.78257,588837.03055064,0
+SPGI.US,D,19950203,000000,5.82517,5.82517,5.76569,5.79955,1362333.332934,0
+SPGI.US,D,19950206,000000,5.84234,5.94362,5.84234,5.90967,1056142.6694846,0
+SPGI.US,D,19950207,000000,5.89319,6.06297,5.85942,6.06297,1471621.2473198,0
+SPGI.US,D,19950208,000000,6.04579,6.16465,6.04579,6.09703,2014296.229474,0
+SPGI.US,D,19950209,000000,6.09703,6.09703,6.04579,6.04579,592602.62743855,0
+SPGI.US,D,19950210,000000,6.07131,6.15591,6.04579,6.15591,590722.34677802,0
+SPGI.US,D,19950213,000000,6.13089,6.30049,6.13089,6.27517,1485755.0763448,0
+SPGI.US,D,19950214,000000,6.27517,6.30049,6.22402,6.2411,668920.67145269,0
+SPGI.US,D,19950215,000000,6.2411,6.25819,6.17329,6.22402,1092882.1651977,0
+SPGI.US,D,19950216,000000,6.22402,6.26653,6.17329,6.26653,840388.77237397,0
+SPGI.US,D,19950217,000000,6.31736,6.35161,6.28331,6.28331,1165429.576757,0
+SPGI.US,D,19950221,000000,6.26653,6.26653,6.24935,6.26653,512521.00076324,0
+SPGI.US,D,19950222,000000,6.26653,6.33454,6.26653,6.26653,488970.66173492,0
+SPGI.US,D,19950223,000000,6.30049,6.30049,6.26653,6.26653,580356.12886754,0
+SPGI.US,D,19950224,000000,6.24935,6.26653,6.19871,6.24935,595436.64445983,0
+SPGI.US,D,19950227,000000,6.24935,6.26653,6.19871,6.19871,301488.45112798,0
+SPGI.US,D,19950228,000000,6.21539,6.38528,6.21539,6.36889,1571487.6161355,0
+SPGI.US,D,19950301,000000,6.36889,6.40275,6.30049,6.30049,1960591.9090547,0
+SPGI.US,D,19950302,000000,6.30049,6.33454,6.28331,6.33454,813065.78666416,0
+SPGI.US,D,19950303,000000,6.30049,6.31736,6.28331,6.31736,169585.80603402,0
+SPGI.US,D,19950306,000000,6.30049,6.33454,6.28331,6.31736,450342.82845444,0
+SPGI.US,D,19950307,000000,6.31736,6.31736,6.26653,6.28331,820604.03023357,0
+SPGI.US,D,19950308,000000,6.30049,6.33454,6.26653,6.31736,1333129.0594502,0
+SPGI.US,D,19950309,000000,6.30049,6.30049,6.24935,6.24935,891264.11133883,0
+SPGI.US,D,19950310,000000,6.26653,6.35161,6.23296,6.31736,887497.50733756,0
+SPGI.US,D,19950313,000000,6.31736,6.35161,6.28331,6.30049,1712811.8067994,0
+SPGI.US,D,19950314,000000,6.31736,6.40275,6.30049,6.30049,1307694.411308,0
+SPGI.US,D,19950315,000000,6.26653,6.33454,6.22402,6.31736,437150.65042964,0
+SPGI.US,D,19950316,000000,6.33454,6.40275,6.31736,6.36889,546438.5648154,0
+SPGI.US,D,19950317,000000,6.35161,6.35161,6.28331,6.33454,1677009.9336333,0
+SPGI.US,D,19950320,000000,6.35161,6.43651,6.33454,6.43651,617101.66726077,0
+SPGI.US,D,19950321,000000,6.41923,6.54673,6.40275,6.47037,1025986.673867,0
+SPGI.US,D,19950322,000000,6.43651,6.43651,6.41923,6.43651,329749.05938463,0
+SPGI.US,D,19950323,000000,6.43651,6.45319,6.41923,6.43651,449400.17034074,0
+SPGI.US,D,19950324,000000,6.47037,6.52995,6.47037,6.47037,1127744.4015903,0
+SPGI.US,D,19950327,000000,6.50413,6.55507,6.50413,6.54673,1369871.5765034,0
+SPGI.US,D,19950328,000000,6.56411,6.56411,6.48735,6.48735,477667.82839098,0
+SPGI.US,D,19950329,000000,6.47037,6.62289,6.47037,6.54673,829085.93903003,0
+SPGI.US,D,19950330,000000,6.55507,6.58079,6.54673,6.55507,464473.63613944,0
+SPGI.US,D,19950331,000000,6.54673,6.54673,6.47037,6.47037,1228550.4071795,0
+SPGI.US,D,19950403,000000,6.47037,6.48735,6.43651,6.47037,211983.2646559,0
+SPGI.US,D,19950404,000000,6.48735,6.52995,6.48735,6.52141,1456549.7957478,0
+SPGI.US,D,19950405,000000,6.52141,6.52141,6.43651,6.45319,665151.04611129,0
+SPGI.US,D,19950406,000000,6.47037,6.52995,6.47037,6.52995,1089115.5611964,0
+SPGI.US,D,19950407,000000,6.52995,6.52995,6.47037,6.52995,742404.69844553,0
+SPGI.US,D,19950410,000000,6.52995,6.52995,6.51267,6.52995,388161.63480553,0
+SPGI.US,D,19950411,000000,6.52995,6.58079,6.52141,6.52995,1473507.5706605,0
+SPGI.US,D,19950412,000000,6.50413,6.51267,6.47037,6.50413,1028817.669548,0
+SPGI.US,D,19950413,000000,6.50413,6.51267,6.48735,6.50413,373091.19034693,0
+SPGI.US,D,19950417,000000,6.50413,6.52141,6.48735,6.51267,1350083.8130229,0
+SPGI.US,D,19950418,000000,6.51267,6.56411,6.51267,6.54673,956272.27221544,0
+SPGI.US,D,19950419,000000,6.52995,6.58079,6.52995,6.55507,957216.94455587,0
+SPGI.US,D,19950420,000000,6.55507,6.58079,6.54673,6.55507,436204.97097584,0
+SPGI.US,D,19950421,000000,6.58079,6.58079,6.55507,6.55507,854520.58717235,0
+SPGI.US,D,19950424,000000,6.56411,6.58079,6.54673,6.58079,599198.21289426,0
+SPGI.US,D,19950425,000000,6.55507,6.58079,6.55507,6.58079,423019.84274463,0
+SPGI.US,D,19950426,000000,6.58079,6.69964,6.58079,6.69964,807414.87354888,0
+SPGI.US,D,19950427,000000,6.6912,6.78464,6.64851,6.76717,2032194.6482737,0
+SPGI.US,D,19950428,000000,6.78464,6.79288,6.71682,6.73361,999610.37472427,0
+SPGI.US,D,19950501,000000,6.71682,6.72457,6.69964,6.72457,461648.68313848,0
+SPGI.US,D,19950502,000000,6.72457,6.74205,6.69964,6.71682,1329360.4412223,0
+SPGI.US,D,19950503,000000,6.72457,6.75893,6.71682,6.71682,967574.09844602,0
+SPGI.US,D,19950504,000000,6.69964,6.75893,6.69964,6.75099,849808.30371728,0
+SPGI.US,D,19950505,000000,6.73361,6.73361,6.68257,6.68257,649134.92219891,0
+SPGI.US,D,19950508,000000,6.65735,6.6912,6.62289,6.66549,2242291.5895888,0
+SPGI.US,D,19950509,000000,6.75099,6.75893,6.71682,6.73361,2290339.9613259,0
+SPGI.US,D,19950510,000000,6.73361,6.73361,6.68257,6.68257,424904.15185864,0
+SPGI.US,D,19950511,000000,6.69964,6.72457,6.66549,6.69964,1284136.0153726,0
+SPGI.US,D,19950512,000000,6.71682,6.76717,6.6912,6.73361,715083.72696247,0
+SPGI.US,D,19950515,000000,6.73361,6.80171,6.69964,6.79288,976999.67246953,0
+SPGI.US,D,19950516,000000,6.79288,6.84401,6.79288,6.83547,676456.90079535,0
+SPGI.US,D,19950517,000000,6.83547,6.83547,6.79288,6.81849,595436.64445983,0
+SPGI.US,D,19950518,000000,6.75893,6.78464,6.69964,6.71682,987363.87615327,0
+SPGI.US,D,19950519,000000,6.69964,6.73361,6.69964,6.73361,809299.1826629,0
+SPGI.US,D,19950522,000000,6.73361,6.77601,6.73361,6.74205,604856.17580313,0
+SPGI.US,D,19950523,000000,6.73361,6.73361,6.67423,6.6912,1318992.2090851,0
+SPGI.US,D,19950524,000000,6.6912,6.70818,6.66549,6.6912,3012020.2808574,0
+SPGI.US,D,19950525,000000,6.6912,6.6912,6.63163,6.63163,487090.3810744,0
+SPGI.US,D,19950526,000000,6.61494,6.61494,6.58079,6.58079,525714.18590141,0
+SPGI.US,D,19950530,000000,6.58079,6.6062,6.57225,6.6062,592602.62743855,0
+SPGI.US,D,19950531,000000,6.61494,6.73361,6.6062,6.73361,1162602.6095293,0
+SPGI.US,D,19950601,000000,6.74205,6.80171,6.69964,6.76717,1285074.6450329,0
+SPGI.US,D,19950602,000000,6.74205,6.75893,6.6912,6.73361,902572.98736299,0
+SPGI.US,D,19950605,000000,6.70818,6.81849,6.70818,6.79288,409829.67894658,0
+SPGI.US,D,19950606,000000,6.80171,6.86944,6.77601,6.83547,1149412.4457313,0
+SPGI.US,D,19950607,000000,6.82683,6.85255,6.82683,6.84401,548323.88104276,0
+SPGI.US,D,19950608,000000,6.83547,6.84401,6.74205,6.74205,1081576.3105136,0
+SPGI.US,D,19950609,000000,6.74205,6.76717,6.69964,6.76717,1726004.9919376,0
+SPGI.US,D,19950612,000000,6.79288,6.83547,6.79288,6.82683,593550.32111908,0
+SPGI.US,D,19950613,000000,6.84401,6.85255,6.80171,6.80171,844163.43328221,0
+SPGI.US,D,19950614,000000,6.77601,6.79288,6.75893,6.75893,480492.78139194,0
+SPGI.US,D,19950615,000000,6.75893,6.84401,6.73361,6.84401,625580.55471712,0
+SPGI.US,D,19950616,000000,6.91213,7.02255,6.91213,7.02255,2125465.4316336,0
+SPGI.US,D,19950619,000000,7.04757,7.05591,6.92047,6.9714,868654.41619747,0
+SPGI.US,D,19950620,000000,6.96297,6.98014,6.82683,6.82683,1451836.5051793,0
+SPGI.US,D,19950621,000000,6.82683,6.85255,6.80171,6.83547,1156004.0027335,0
+SPGI.US,D,19950622,000000,6.85255,6.91213,6.82683,6.82683,607683.14303083,0
+SPGI.US,D,19950623,000000,6.82683,6.89465,6.81849,6.84401,1418863.6134677,0
+SPGI.US,D,19950626,000000,6.85255,6.86944,6.79288,6.82683,996783.40749657,0
+SPGI.US,D,19950627,000000,6.82683,6.89465,6.82683,6.85255,792338.38641007,0
+SPGI.US,D,19950628,000000,6.88641,6.89465,6.83547,6.88641,700953.92639083,0
+SPGI.US,D,19950629,000000,6.86944,6.86944,6.82683,6.84401,652904.54754029,0
+SPGI.US,D,19950630,000000,6.83547,6.98014,6.81849,6.90359,1414151.3300125,0
+SPGI.US,D,19950703,000000,6.91213,6.92047,6.88641,6.90359,248724.77459564,0
+SPGI.US,D,19950705,000000,6.92047,6.96297,6.89465,6.89465,893151.44179295,0
+SPGI.US,D,19950706,000000,6.91213,7.03109,6.91213,7.03109,1233255.640841,0
+SPGI.US,D,19950707,000000,7.00527,7.03109,6.95433,6.98014,1461258.0507494,0
+SPGI.US,D,19950710,000000,7.00527,7.03933,6.98014,7.00527,649134.92219891,0
+SPGI.US,D,19950711,000000,6.98014,6.98789,6.95433,6.96297,942141.46453043,0
+SPGI.US,D,19950712,000000,6.9714,6.9714,6.91213,6.9714,407002.71171887,0
+SPGI.US,D,19950713,000000,6.96297,7.00527,6.96297,6.98789,1298267.8301711,0
+SPGI.US,D,19950714,000000,6.9714,6.9714,6.92047,6.96297,436204.97097584,0
+SPGI.US,D,19950717,000000,6.98014,7.04757,6.98014,7.00527,691527.34525394,0
+SPGI.US,D,19950718,000000,7.00527,7.02255,6.93745,6.9714,246840.46548163,0
+SPGI.US,D,19950719,000000,6.96297,7.03933,6.86944,6.91213,959095.21098966,0
+SPGI.US,D,19950720,000000,6.92047,6.9714,6.86944,6.96297,574706.22286563,0
+SPGI.US,D,19950721,000000,6.93745,6.96297,6.88641,6.91213,1241737.5496375,0
+SPGI.US,D,19950724,000000,6.92047,6.93745,6.86944,6.91213,1275660.1492565,0
+SPGI.US,D,19950725,000000,6.91213,7.03109,6.88641,7.00527,743344.33521911,0
+SPGI.US,D,19950726,000000,6.98014,7.07318,6.96297,6.96297,413599.30428796,0
+SPGI.US,D,19950727,000000,7.02255,7.02255,6.91213,7.00527,1282251.7062587,0
+SPGI.US,D,19950728,000000,6.98014,7.00527,6.92047,7.00527,907281.24236459,0
+SPGI.US,D,19950731,000000,6.98789,7.00527,6.9714,6.98789,1290731.6008285,0
+SPGI.US,D,19950801,000000,7.00527,7.02255,6.9714,7.00527,1345372.5366812,0
+SPGI.US,D,19950802,000000,7.00527,7.07318,6.98014,7.04757,1042947.4701197,0
+SPGI.US,D,19950803,000000,7.03933,7.05591,6.96297,7.00527,576587.51063953,0
+SPGI.US,D,19950804,000000,7.04757,7.04757,6.96297,7.02255,610505.07469168,0
+SPGI.US,D,19950807,000000,7.02255,7.09036,7.02255,7.04757,1068386.1467155,0
+SPGI.US,D,19950808,000000,7.04757,7.04757,7.00527,7.03109,345765.18329702,0
+SPGI.US,D,19950809,000000,7.03109,7.03109,6.9714,6.9714,316558.89558658,0
+SPGI.US,D,19950810,000000,6.98789,6.98789,6.89465,6.93745,745232.6727866,0
+SPGI.US,D,19950811,000000,6.95433,6.9714,6.85255,6.96297,1285074.6450329,0
+SPGI.US,D,19950814,000000,6.96297,6.98789,6.93745,6.9714,406063.07494529,0
+SPGI.US,D,19950815,000000,6.9714,7.00527,6.95433,6.9714,1030700.9715488,0
+SPGI.US,D,19950816,000000,7.02255,7.09036,7.00527,7.07318,1257754.6806631,0
+SPGI.US,D,19950817,000000,7.03933,7.03933,6.96297,6.96297,1179557.363102,0
+SPGI.US,D,19950818,000000,6.98014,7.04757,6.98014,7.03933,1184268.6394436,0
+SPGI.US,D,19950821,000000,7.09881,7.22601,7.09881,7.15818,1123029.096795,0
+SPGI.US,D,19950822,000000,7.10705,7.11579,7.05591,7.05591,658556.46776895,0
+SPGI.US,D,19950823,000000,7.09036,7.184,7.09036,7.184,1510248.0734868,0
+SPGI.US,D,19950824,000000,7.21766,7.30235,7.19174,7.25161,1377407.8058461,0
+SPGI.US,D,19950825,000000,7.24299,7.27703,7.21766,7.23445,401353.81283033,0
+SPGI.US,D,19950828,000000,7.24299,7.31963,7.20932,7.25161,615215.34392002,0
+SPGI.US,D,19950829,000000,7.27703,7.27703,7.17506,7.19174,247781.10936858,0
+SPGI.US,D,19950830,000000,7.23445,7.24299,7.17506,7.19174,374029.82000715,0
+SPGI.US,D,19950831,000000,7.21766,7.24299,7.15004,7.21766,496507.89819096,0
+SPGI.US,D,19950901,000000,7.23445,7.31069,7.23445,7.27703,479547.10193814,0
+SPGI.US,D,19950905,000000,7.30235,7.31963,7.30235,7.31963,512521.00076324,0
+SPGI.US,D,19950906,000000,7.31069,7.35329,7.29401,7.32817,576587.51063953,0
+SPGI.US,D,19950907,000000,7.35329,7.37067,7.30235,7.35329,684935.7882517,0
+SPGI.US,D,19950908,000000,7.37911,7.37911,7.31069,7.35329,455053.09768278,0
+SPGI.US,D,19950911,000000,7.44722,7.65922,7.44722,7.52329,1581852.8269326,0
+SPGI.US,D,19950912,000000,7.53192,7.6336,7.53192,7.59975,1150354.0967315,0
+SPGI.US,D,19950913,000000,7.57442,7.65922,7.54046,7.64194,567169.99352296,0
+SPGI.US,D,19950914,000000,7.75255,7.76953,7.60819,7.6336,666093.70422498,0
+SPGI.US,D,19950915,000000,7.74401,7.74401,7.59161,7.59161,1115493.8745658,0
+SPGI.US,D,19950918,000000,7.48913,7.50651,7.39599,7.41307,1372700.5579578,0
+SPGI.US,D,19950919,000000,7.40413,7.55714,7.37067,7.54046,1279426.7532578,0
+SPGI.US,D,19950920,000000,7.53192,7.55714,7.48119,7.48913,260030.62927968,0
+SPGI.US,D,19950921,000000,7.50651,7.59161,7.39599,7.42161,687758.72702592,0
+SPGI.US,D,19950922,000000,7.35329,7.40413,7.31963,7.31963,752770.916356,0
+SPGI.US,D,19950925,000000,7.34475,7.37067,7.31069,7.31963,206327.31597376,0
+SPGI.US,D,19950926,000000,7.32817,7.44722,7.30235,7.42161,1557353.7871103,0
+SPGI.US,D,19950927,000000,7.41307,7.50651,7.40413,7.50651,1969072.8107378,0
+SPGI.US,D,19950928,000000,7.48913,7.50651,7.44722,7.48119,563398.35395483,0
+SPGI.US,D,19950929,000000,7.48119,7.53192,7.46351,7.48913,1187095.6066713,0
+SPGI.US,D,19951002,000000,7.52329,7.54046,7.41307,7.43828,819662.37923325,0
+SPGI.US,D,19951003,000000,7.43828,7.48913,7.40413,7.42161,879959.26376815,0
+SPGI.US,D,19951004,000000,7.42161,7.43828,7.31963,7.37067,981708.9345845,0
+SPGI.US,D,19951005,000000,7.35329,7.37067,7.31069,7.31963,445632.5592261,0
+SPGI.US,D,19951006,000000,7.32817,7.42161,7.31963,7.41307,1050487.7279159,0
+SPGI.US,D,19951009,000000,7.40413,7.40413,7.32817,7.37067,510642.73432945,0
+SPGI.US,D,19951010,000000,7.34475,7.37067,7.29401,7.34475,858289.20540036,0
+SPGI.US,D,19951011,000000,7.34475,7.37067,7.24299,7.30235,675516.2569084,0
+SPGI.US,D,19951012,000000,7.30235,7.46351,7.30235,7.46351,805526.5359814,0
+SPGI.US,D,19951013,000000,7.47245,7.5486,7.47245,7.52329,1265294.9384593,0
+SPGI.US,D,19951016,000000,7.53192,7.55714,7.39599,7.5486,1101362.0597674,0
+SPGI.US,D,19951017,000000,7.5486,7.5486,7.48913,7.52329,479547.10193814,0
+SPGI.US,D,19951018,000000,7.59161,7.59161,7.52329,7.52329,585069.41943599,0
+SPGI.US,D,19951019,000000,7.52329,7.53192,7.47245,7.48119,756537.52035728,0
+SPGI.US,D,19951020,000000,7.47245,7.48119,7.41307,7.44722,954385.94887469,0
+SPGI.US,D,19951023,000000,7.43828,7.43828,7.37911,7.41307,869594.05297105,0
+SPGI.US,D,19951024,000000,7.42161,7.48119,7.40413,7.47245,675516.2569084,0
+SPGI.US,D,19951025,000000,7.47245,7.68453,7.47245,7.6336,1150354.0967315,0
+SPGI.US,D,19951026,000000,7.6336,7.6336,7.54046,7.57442,1059905.2450325,0
+SPGI.US,D,19951027,000000,7.54046,7.64194,7.46351,7.5486,1446183.5778374,0
+SPGI.US,D,19951030,000000,7.59161,7.61683,7.54046,7.55714,640654.02051582,0
+SPGI.US,D,19951031,000000,7.57442,7.60819,7.48913,7.50651,521941.53921991,0
+SPGI.US,D,19951101,000000,7.48119,7.59161,7.48119,7.59161,885613.19822354,0
+SPGI.US,D,19951102,000000,7.60819,7.60819,7.48913,7.59161,851693.61994466,0
+SPGI.US,D,19951103,000000,7.57442,7.65922,7.57442,7.65922,654786.84242756,0
+SPGI.US,D,19951106,000000,7.66775,7.71869,7.66775,7.70161,340113.26306837,0
+SPGI.US,D,19951107,000000,7.70161,7.70161,7.57442,7.59975,644422.63874384,0
+SPGI.US,D,19951108,000000,7.60819,7.6336,7.59975,7.60819,741461.03321847,0
+SPGI.US,D,19951109,000000,7.61683,7.66775,7.57442,7.66775,370260.19466577,0
+SPGI.US,D,19951110,000000,7.6336,7.70161,7.57442,7.70161,1059905.2450325,0
+SPGI.US,D,19951113,000000,7.70161,7.72723,7.65922,7.66775,251549.7275966,0
+SPGI.US,D,19951114,000000,7.64194,7.77787,7.64194,7.76953,734866.45487613,0
+SPGI.US,D,19951115,000000,7.74401,7.75255,7.70161,7.75255,944026.78075781,0
+SPGI.US,D,19951116,000000,7.75255,7.95611,7.74401,7.95611,846984.35782969,0
+SPGI.US,D,19951117,000000,7.94787,7.97359,7.86287,7.93108,637829.06751486,0
+SPGI.US,D,19951120,000000,7.90546,7.96505,7.89693,7.9139,290176.55376371,0
+SPGI.US,D,19951121,000000,7.89693,7.98183,7.89693,7.96505,517237.31267179,0
+SPGI.US,D,19951122,000000,7.96505,7.96505,7.90546,7.94787,537963.70581251,0
+SPGI.US,D,19951124,000000,7.90546,7.9139,7.81173,7.82007,295831.49533249,0
+SPGI.US,D,19951127,000000,7.82007,7.88829,7.71006,7.81173,1372700.5579578,0
+SPGI.US,D,19951128,000000,7.79505,8.02432,7.75255,7.97359,797049.66275178,0
+SPGI.US,D,19951129,000000,7.93913,7.93913,7.82007,7.83775,435269.36265574,0
+SPGI.US,D,19951130,000000,7.83775,7.83775,7.71006,7.73557,1115493.8745658,0
+SPGI.US,D,19951201,000000,7.75255,7.76129,7.68453,7.71006,1000556.0541781,0
+SPGI.US,D,19951204,000000,7.74401,7.83775,7.73557,7.77787,1069329.8119426,0
+SPGI.US,D,19951205,000000,7.77787,7.86287,7.75255,7.80368,1262467.9712316,0
+SPGI.US,D,19951206,000000,7.75255,7.80368,7.75255,7.77787,1648745.2969232,0
+SPGI.US,D,19951207,000000,7.76129,7.83775,7.74401,7.80368,1318992.2090851,0
+SPGI.US,D,19951208,000000,7.82007,7.9139,7.81173,7.88005,678343.22413609,0
+SPGI.US,D,19951211,000000,7.88829,7.93913,7.88005,7.9139,840388.77237397,0
+SPGI.US,D,19951212,000000,7.88829,7.93108,7.84609,7.88829,1321822.1976528,0
+SPGI.US,D,19951213,000000,7.87131,8.00724,7.87131,7.98183,898803.3620216,0
+SPGI.US,D,19951214,000000,7.96505,7.96505,7.82007,7.9139,719797.01753092,0
+SPGI.US,D,19951215,000000,7.93913,7.93913,7.88005,7.9139,1725059.3124838,0
+SPGI.US,D,19951218,000000,7.88829,7.9139,7.83775,7.84609,978881.9673568,0
+SPGI.US,D,19951219,000000,7.86287,7.98183,7.86287,7.90546,1012800.5385224,0
+SPGI.US,D,19951220,000000,7.88005,7.9139,7.82007,7.82007,803643.23398076,0
+SPGI.US,D,19951221,000000,7.82007,7.96505,7.82007,7.88829,553974.79415805,0
+SPGI.US,D,19951222,000000,7.90546,8.00724,7.88829,7.9139,287353.61498949,0
+SPGI.US,D,19951226,000000,7.93913,7.96505,7.93913,7.93913,143205.4784379,0
+SPGI.US,D,19951227,000000,7.9139,7.9988,7.9139,7.95611,290176.55376371,0
+SPGI.US,D,19951228,000000,7.95611,8.0412,7.95611,8.02432,295831.49533249,0
+SPGI.US,D,19951229,000000,8.03256,8.09214,7.9988,8.0412,397585.19460231,0
+SPGI.US,D,19960102,000000,7.9988,8.04994,7.97359,8.04994,452228.14468182,0
+SPGI.US,D,19960103,000000,8.03256,8.20285,8.03256,8.16015,1482930.1233439,0
+SPGI.US,D,19960104,000000,8.11785,8.16879,8.08351,8.10058,1346317.2090216,0
+SPGI.US,D,19960105,000000,8.08351,8.10902,8.0412,8.04994,864884.79085609,0
+SPGI.US,D,19960108,000000,8.0412,8.04994,8.02432,8.03256,71605.760559061,0
+SPGI.US,D,19960109,000000,8.00724,8.02432,7.93108,7.93913,1426401.8570371,0
+SPGI.US,D,19960110,000000,7.9139,8.00724,7.88005,7.95611,3386990.7447516,0
+SPGI.US,D,19960111,000000,7.93913,8.00724,7.93913,8.00724,825318.32791538,0
+SPGI.US,D,19960112,000000,7.98183,7.98183,7.90546,7.93913,1818330.0958438,0
+SPGI.US,D,19960115,000000,7.96505,7.96505,7.88005,7.95611,1281314.0837119,0
+SPGI.US,D,19960116,000000,7.97359,8.00724,7.88829,7.9988,981708.9345845,0
+SPGI.US,D,19960117,000000,7.97359,7.97359,7.9139,7.95611,800822.30943328,0
+SPGI.US,D,19960118,000000,7.95611,7.97359,7.90546,7.93913,1682659.8396352,0
+SPGI.US,D,19960119,000000,7.93913,8.00724,7.93108,7.98183,934601.20673429,0
+SPGI.US,D,19960122,000000,7.98183,7.98183,7.93913,7.98183,668920.67145269,0
+SPGI.US,D,19960123,000000,7.96505,7.98183,7.95611,7.98183,192198.52251549,0
+SPGI.US,D,19960124,000000,7.97359,8.0412,7.93913,8.00724,1193689.1779003,0
+SPGI.US,D,19960125,000000,8.02432,8.02432,7.95611,7.98183,763133.105813,0
+SPGI.US,D,19960126,000000,7.97359,8.0412,7.93913,8.0412,487090.3810744,0
+SPGI.US,D,19960129,000000,8.06682,8.09214,7.96505,8.0412,637829.06751486,0
+SPGI.US,D,19960130,000000,8.0412,8.24495,8.03256,8.21933,1174846.0867602,0
+SPGI.US,D,19960131,000000,8.19381,8.21933,8.04994,8.21933,2588057.7799992,0
+SPGI.US,D,19960201,000000,8.24495,8.26213,8.21933,8.24495,650072.54474575,0
+SPGI.US,D,19960202,000000,8.22787,8.22787,8.16015,8.20285,460705.01791143,0
+SPGI.US,D,19960205,000000,8.19381,8.26213,8.16879,8.26213,418308.56640292,0
+SPGI.US,D,19960206,000000,8.24495,8.27076,8.19381,8.26213,644422.63874384,0
+SPGI.US,D,19960207,000000,8.21933,8.29588,8.21933,8.27076,1068386.1467155,0
+SPGI.US,D,19960208,000000,8.28754,8.32975,8.24495,8.26213,1375526.5180722,0
+SPGI.US,D,19960209,000000,8.28754,8.29588,8.21933,8.27076,1270946.858688,0
+SPGI.US,D,19960212,000000,8.26213,8.29588,8.24495,8.28754,1769338.0588796,0
+SPGI.US,D,19960213,000000,8.26213,8.32975,8.24495,8.31297,2508919.8185509,0
+SPGI.US,D,19960214,000000,8.31297,8.32141,8.28754,8.31297,776325.2838378,0
+SPGI.US,D,19960215,000000,8.32975,8.32975,8.24495,8.31297,1285074.6450329,0
+SPGI.US,D,19960216,000000,8.31297,8.38108,8.31297,8.38108,893151.44179295,0
+SPGI.US,D,19960220,000000,8.35567,8.38932,8.28754,8.32975,855462.23817267,0
+SPGI.US,D,19960221,000000,8.32975,8.52526,8.32975,8.42318,1302981.1207395,0
+SPGI.US,D,19960222,000000,8.44881,8.46588,8.35567,8.4062,1484814.4324579,0
+SPGI.US,D,19960223,000000,8.38932,8.38932,8.32141,8.38932,2555082.8740607,0
+SPGI.US,D,19960226,000000,8.37234,8.43183,8.32975,8.37234,462591.34125217,0
+SPGI.US,D,19960227,000000,8.37234,8.38108,8.30462,8.34713,542673.97504086,0
+SPGI.US,D,19960228,000000,8.34713,8.38932,8.24495,8.24495,1056142.6694846,0
+SPGI.US,D,19960229,000000,8.20285,8.28754,8.1259,8.1259,942141.46453043,0
+SPGI.US,D,19960301,000000,8.13483,8.20285,8.06682,8.16015,1096654.8118791,0
+SPGI.US,D,19960304,000000,8.24495,8.38932,8.24495,8.32141,2110392.9729483,0
+SPGI.US,D,19960305,000000,8.32975,8.39776,8.25349,8.39776,1753321.9349673,0
+SPGI.US,D,19960306,000000,8.38932,8.41524,8.30462,8.38108,1540399.0335378,0
+SPGI.US,D,19960307,000000,8.27076,8.44881,8.27076,8.44881,1688313.7740907,0
+SPGI.US,D,19960308,000000,8.30462,8.38108,8.21933,8.24495,1241737.5496375,0
+SPGI.US,D,19960311,000000,8.21933,8.32141,8.19381,8.30462,736754.79244361,0
+SPGI.US,D,19960312,000000,8.27076,8.28754,8.19381,8.19381,1412267.0208985,0
+SPGI.US,D,19960313,000000,8.19381,8.19381,8.10902,8.19381,1450892.8399523,0
+SPGI.US,D,19960314,000000,8.19381,8.21933,8.15171,8.17683,1175791.766214,0
+SPGI.US,D,19960315,000000,8.19381,8.25349,8.17683,8.24495,2002049.7309029,0
+SPGI.US,D,19960318,000000,8.24495,8.31297,8.22787,8.31297,961926.20667084,0
+SPGI.US,D,19960319,000000,8.32141,8.32141,8.22787,8.28754,1129624.6822507,0
+SPGI.US,D,19960320,000000,8.28754,8.28754,8.20285,8.28754,1031646.6510025,0
+SPGI.US,D,19960321,000000,8.26213,8.34713,8.26213,8.31297,1332183.3799965,0
+SPGI.US,D,19960322,000000,8.31297,8.32141,8.25349,8.28754,653845.19142724,0
+SPGI.US,D,19960325,000000,8.26213,8.28754,8.17683,8.19381,1764631.8181047,0
+SPGI.US,D,19960326,000000,8.16015,8.25349,8.13483,8.25349,2644586.0463061,0
+SPGI.US,D,19960327,000000,8.21933,8.22787,8.1259,8.16015,967574.09844602,0
+SPGI.US,D,19960328,000000,8.09214,8.15171,8.04994,8.1259,1106069.3076556,0
+SPGI.US,D,19960329,000000,8.15171,8.15171,8.06682,8.06682,1299211.4953981,0
+SPGI.US,D,19960401,000000,8.09214,8.16015,8.0412,8.16015,1157892.340301,0
+SPGI.US,D,19960402,000000,8.15171,8.15171,8.00724,8.10058,2005815.3277909,0
+SPGI.US,D,19960403,000000,8.09214,8.09214,8.02432,8.04994,690589.72270709,0
+SPGI.US,D,19960404,000000,8.03256,8.09214,7.98183,8.09214,1896528.4205185,0
+SPGI.US,D,19960408,000000,8.04994,8.04994,8.00724,8.04994,1185215.3260108,0
+SPGI.US,D,19960409,000000,8.04994,8.04994,8.00724,8.03256,853581.95751214,0
+SPGI.US,D,19960410,000000,8.03256,8.03256,7.93108,7.93913,2935705.2581834,0
+SPGI.US,D,19960411,000000,7.93913,7.93913,7.82007,7.87131,1011860.9017487,0
+SPGI.US,D,19960412,000000,7.87131,7.96505,7.86287,7.96505,1764631.8181047,0
+SPGI.US,D,19960415,000000,7.98183,8.13483,7.98183,8.1259,740521.3964449,0
+SPGI.US,D,19960416,000000,8.21933,8.22787,8.10902,8.13483,1777816.9463359,0
+SPGI.US,D,19960417,000000,8.13483,8.20285,8.1259,8.19381,1581852.8269326,0
+SPGI.US,D,19960418,000000,8.16879,8.19381,8.16015,8.16015,927063.97027826,0
+SPGI.US,D,19960419,000000,8.15171,8.22787,8.10058,8.16879,906334.55579742,0
+SPGI.US,D,19960422,000000,8.20285,8.22787,8.16015,8.16879,935547.89330146,0
+SPGI.US,D,19960423,000000,8.16015,8.24495,8.15171,8.24495,1778754.5688829,0
+SPGI.US,D,19960424,000000,8.26213,8.35567,8.25349,8.28754,463529.97091239,0
+SPGI.US,D,19960425,000000,8.26213,8.32141,8.21933,8.25349,705667.21695928,0
+SPGI.US,D,19960426,000000,8.25349,8.25349,8.17683,8.22787,840388.77237397,0
+SPGI.US,D,19960429,000000,8.20285,8.25349,8.17683,8.20285,142735.15649443,0
+SPGI.US,D,19960430,000000,8.20285,8.30462,8.17683,8.20285,705192.86656232,0
+SPGI.US,D,19960501,000000,8.20285,8.48276,8.17683,8.45725,1406613.0864432,0
+SPGI.US,D,19960502,000000,8.41524,8.44057,8.32141,8.44057,1847535.3764409,0
+SPGI.US,D,19960503,000000,8.44057,8.45725,8.30462,8.30462,1190860.1964459,0
+SPGI.US,D,19960506,000000,8.22787,8.30462,8.17683,8.25349,1464087.0322038,0
+SPGI.US,D,19960507,000000,8.27076,8.37234,8.25349,8.27076,1027874.0043211,0
+SPGI.US,D,19960508,000000,8.22787,8.41524,8.22787,8.41524,1213947.2633242,0
+SPGI.US,D,19960509,000000,8.37234,8.48276,8.37234,8.45725,895031.72245348,0
+SPGI.US,D,19960510,000000,8.45725,8.50838,8.41524,8.48276,852163.94188814,0
+SPGI.US,D,19960513,000000,8.50838,8.81519,8.50838,8.76306,1027874.0043211,0
+SPGI.US,D,19960514,000000,8.76306,8.78888,8.61869,8.66962,930361.25944943,0
+SPGI.US,D,19960515,000000,8.66962,8.88023,8.65304,8.82979,1899825.7096897,0
+SPGI.US,D,19960516,000000,8.73804,9.00206,8.73804,8.88023,844163.43328221,0
+SPGI.US,D,19960517,000000,8.94875,8.97555,8.82979,8.8988,1032114.9587193,0
+SPGI.US,D,19960520,000000,8.94875,9.06969,8.88023,8.93087,963339.186728,0
+SPGI.US,D,19960521,000000,8.93087,8.93087,8.78888,8.82979,967102.76938918,0
+SPGI.US,D,19960522,000000,8.82979,8.97555,8.82979,8.97555,1777816.9463359,0
+SPGI.US,D,19960523,000000,8.93087,9.16014,8.93087,8.97555,969936.78641045,0
+SPGI.US,D,19960524,000000,9.01824,9.06114,8.80685,8.87198,1053785.017087,0
+SPGI.US,D,19960528,000000,8.92233,8.92233,8.80685,8.84647,1076863.0199451,0
+SPGI.US,D,19960529,000000,8.87198,8.88996,8.72961,8.72961,959095.21098966,0
+SPGI.US,D,19960530,000000,8.67827,8.71213,8.56756,8.63547,1507895.4566561,0
+SPGI.US,D,19960531,000000,8.61025,8.80685,8.61025,8.77974,1634142.1530679,0
+SPGI.US,D,19960603,000000,8.72961,8.88996,8.67827,8.84647,990659.1510977,0
+SPGI.US,D,19960604,000000,8.87198,8.88996,8.77974,8.88996,620873.30682889,0
+SPGI.US,D,19960605,000000,8.84647,8.96682,8.82195,8.96682,621815.96494257,0
+SPGI.US,D,19960606,000000,8.94031,8.99372,8.88996,8.92233,635475.44357074,0
+SPGI.US,D,19960607,000000,8.77974,8.87198,8.72961,8.87198,770668.32804229,0
+SPGI.US,D,19960610,000000,8.88996,8.96682,8.87198,8.94031,456467.08485331,0
+SPGI.US,D,19960611,000000,8.99372,9.01824,8.88996,8.92233,351420.12486579,0
+SPGI.US,D,19960612,000000,8.87198,8.92233,8.84647,8.87198,401353.81283033,0
+SPGI.US,D,19960613,000000,8.88996,9.06114,8.88996,8.96682,1861668.1983526,0
+SPGI.US,D,19960614,000000,8.92233,8.92233,8.80685,8.80685,323153.47392892,0
+SPGI.US,D,19960617,000000,8.84647,8.84647,8.63547,8.67827,823426.9690078,0
+SPGI.US,D,19960618,000000,8.72961,8.82195,8.66128,8.67827,313262.61352876,0
+SPGI.US,D,19960619,000000,8.67827,8.67827,8.56756,8.67827,938840.14690579,0
+SPGI.US,D,19960620,000000,8.72961,8.80685,8.66128,8.67827,472955.54493592,0
+SPGI.US,D,19960621,000000,8.67827,8.75492,8.66128,8.72961,1042008.8404595,0
+SPGI.US,D,19960624,000000,8.77974,8.80685,8.66128,8.67827,432919.7671651,0
+SPGI.US,D,19960625,000000,8.71213,8.71213,8.56756,8.59317,403235.10060422,0
+SPGI.US,D,19960626,000000,8.26213,8.43183,8.26213,8.32975,1360450.0309334,0
+SPGI.US,D,19960627,000000,8.28754,8.31297,8.11785,8.31297,2160329.682253,0
+SPGI.US,D,19960628,000000,8.35567,8.61025,8.35567,8.56756,388636.99231584,0
+SPGI.US,D,19960701,000000,8.54204,8.59317,8.54204,8.59317,372145.51089313,0
+SPGI.US,D,19960702,000000,8.49984,8.54204,8.43183,8.47452,834264.51597511,0
+SPGI.US,D,19960703,000000,8.44881,8.44881,8.35567,8.43183,617572.99631761,0
+SPGI.US,D,19960705,000000,8.32975,8.39776,8.28754,8.31297,229883.6976823,0
+SPGI.US,D,19960708,000000,8.26213,8.35567,8.11785,8.15171,527127.16595857,0
+SPGI.US,D,19960709,000000,8.16879,8.16879,8.04994,8.07537,586012.07754968,0
+SPGI.US,D,19960710,000000,8.10058,8.16879,8.03256,8.07537,909166.55859198,0
+SPGI.US,D,19960711,000000,8.03256,8.15171,7.79505,8.04994,884196.1897129,0
+SPGI.US,D,19960712,000000,8.00724,8.07537,7.76953,7.79505,976529.35052606,0
+SPGI.US,D,19960715,000000,7.83775,7.83775,7.44722,7.44722,1094295.1452548,0
+SPGI.US,D,19960716,000000,7.51475,7.58267,7.37911,7.48913,2059986.9488135,0
+SPGI.US,D,19960717,000000,7.51475,7.60819,7.27703,7.27703,1384002.3841885,0
+SPGI.US,D,19960718,000000,7.32817,7.54046,7.30235,7.51475,2805691.9577704,0
+SPGI.US,D,19960719,000000,7.42161,7.48913,7.37911,7.48913,1332183.3799965,0
+SPGI.US,D,19960722,000000,7.44722,7.48913,7.34475,7.48913,1017509.8006372,0
+SPGI.US,D,19960723,000000,7.44722,7.51475,7.34475,7.42161,1148936.0811076,0
+SPGI.US,D,19960724,000000,7.37911,7.42161,7.16642,7.23445,986892.54709642,0
+SPGI.US,D,19960725,000000,7.27703,7.32817,7.20932,7.23445,692943.34665121,0
+SPGI.US,D,19960726,000000,7.06504,7.37911,6.9714,7.37911,1395778.5608159,0
+SPGI.US,D,19960729,000000,7.34475,7.42161,7.30235,7.39599,548796.21721298,0
+SPGI.US,D,19960730,000000,7.44722,7.44722,7.20932,7.32817,1179088.0482718,0
+SPGI.US,D,19960731,000000,7.27703,7.34475,7.25161,7.30235,1524853.2315688,0
+SPGI.US,D,19960801,000000,7.34475,7.44722,7.27703,7.32817,1480569.4496063,0
+SPGI.US,D,19960802,000000,7.37911,7.55714,7.37911,7.54046,3239078.0184255,0
+SPGI.US,D,19960805,000000,7.72723,7.72723,7.55714,7.58267,928952.30784574,0
+SPGI.US,D,19960806,000000,7.55714,7.55714,7.51475,7.55714,385808.01086142,0
+SPGI.US,D,19960807,000000,7.58267,7.62536,7.39599,7.46351,728745.21981737,0
+SPGI.US,D,19960808,000000,7.46351,7.54046,7.44722,7.51475,965692.81067212,0
+SPGI.US,D,19960809,000000,7.54046,7.60819,7.54046,7.60819,932718.91184702,0
+SPGI.US,D,19960812,000000,7.55714,7.67629,7.55714,7.67629,1029290.0057184,0
+SPGI.US,D,19960813,000000,7.60819,7.98183,7.60819,7.86287,1448065.8727246,0
+SPGI.US,D,19960814,000000,7.86287,7.86287,7.79505,7.83775,1018453.4658643,0
+SPGI.US,D,19960815,000000,7.83775,7.83775,7.76953,7.79505,708960.47767696,0
+SPGI.US,D,19960816,000000,7.82007,7.88829,7.82007,7.88829,670809.00902017,0
+SPGI.US,D,19960819,000000,7.96505,7.96505,7.83775,7.9139,369322.57211892,0
+SPGI.US,D,19960820,000000,7.93913,8.10058,7.9139,8.10058,933192.2551306,0
+SPGI.US,D,19960821,000000,8.03256,8.10058,7.86287,7.86287,795166.36075114,0
+SPGI.US,D,19960822,000000,7.83775,7.86287,7.72723,7.83775,1617653.6929854,0
+SPGI.US,D,19960823,000000,7.86287,7.97359,7.86287,7.95611,480958.06776857,0
+SPGI.US,D,19960826,000000,7.95611,7.95611,7.90546,7.93108,706605.84661949,0
+SPGI.US,D,19960827,000000,7.90546,7.90546,7.88005,7.90546,440924.30422451,0
+SPGI.US,D,19960828,000000,7.90546,7.93108,7.88005,7.90546,351888.43258252,0
+SPGI.US,D,19960829,000000,7.86287,7.86287,7.76129,7.81173,1461732.4011463,0
+SPGI.US,D,19960830,000000,7.78661,7.78661,7.74401,7.74401,248724.77459564,0
+SPGI.US,D,19960903,000000,7.69307,7.78661,7.57442,7.71869,537021.04769882,0
+SPGI.US,D,19960904,000000,7.66775,7.71869,7.61683,7.65068,275108.12353187,0
+SPGI.US,D,19960905,000000,7.61683,7.69307,7.59975,7.65068,482375.07627921,0
+SPGI.US,D,19960906,000000,7.69307,7.82911,7.65068,7.78661,563871.69723842,0
+SPGI.US,D,19960909,000000,7.82911,7.90546,7.76129,7.90546,496036.56913411,0
+SPGI.US,D,19960910,000000,7.93108,7.93108,7.81173,7.88005,683521.80108116,0
+SPGI.US,D,19960911,000000,7.90546,7.93108,7.86287,7.93108,353299.39841295,0
+SPGI.US,D,19960912,000000,8.02432,8.0412,7.95611,8.0412,609567.45214483,0
+SPGI.US,D,19960913,000000,8.16879,8.21129,8.0412,8.07537,600621.26408512,0
+SPGI.US,D,19960916,000000,8.07537,8.11785,8.0412,8.07537,491798.636076,0
+SPGI.US,D,19960917,000000,8.07537,8.07537,7.97359,8.0412,502162.83975973,0
+SPGI.US,D,19960918,000000,8.02432,8.0412,7.95611,8.0412,966165.14684233,0
+SPGI.US,D,19960919,000000,8.0412,8.07537,8.02432,8.07537,1106542.6509392,0
+SPGI.US,D,19960920,000000,8.09214,8.09214,7.95611,7.9988,1517315.9951128,0
+SPGI.US,D,19960923,000000,8.0412,8.0412,7.95611,8.02432,682578.1358541,0
+SPGI.US,D,19960924,000000,8.0412,8.0412,7.95611,7.97359,1042008.8404595,0
+SPGI.US,D,19960925,000000,7.95611,8.09214,7.93108,8.02432,952500.63264732,0
+SPGI.US,D,19960926,000000,7.9988,8.14327,7.95611,8.0412,710842.77256423,0
+SPGI.US,D,19960927,000000,8.09214,8.09214,7.93108,7.97359,533725.77275439,0
+SPGI.US,D,19960930,000000,7.95611,8.18566,7.95611,8.0412,846512.02165948,0
+SPGI.US,D,19961001,000000,8.07537,8.21129,8.0412,8.16879,452228.14468182,0
+SPGI.US,D,19961002,000000,8.21129,8.23651,8.16879,8.18566,480958.06776857,0
+SPGI.US,D,19961003,000000,8.23651,8.32975,8.21129,8.25349,613804.37808959,0
+SPGI.US,D,19961004,000000,8.30462,8.49984,8.30462,8.49984,1117379.1907931,0
+SPGI.US,D,19961007,000000,8.49984,8.51672,8.39776,8.51672,846039.68548926,0
+SPGI.US,D,19961008,000000,8.46588,8.49984,8.44881,8.46588,379679.72600907,0
+SPGI.US,D,19961009,000000,8.49984,8.49984,8.42318,8.49984,863470.80368555,0
+SPGI.US,D,19961010,000000,8.49984,8.51672,8.44881,8.46588,695766.28542543,0
+SPGI.US,D,19961011,000000,8.51672,8.54204,8.49984,8.51672,230357.04096588,0
+SPGI.US,D,19961014,000000,8.46588,8.56756,8.46588,8.54204,241188.54525297,0
+SPGI.US,D,19961015,000000,8.54204,8.56756,8.42318,8.44881,459764.37402448,0
+SPGI.US,D,19961016,000000,8.39776,8.51672,8.39776,8.51672,1185682.6266142,0
+SPGI.US,D,19961017,000000,8.54204,8.77974,8.51672,8.77974,1679364.5646908,0
+SPGI.US,D,19961018,000000,8.77974,8.94031,8.77974,8.92233,2007229.3149614,0
+SPGI.US,D,19961021,000000,8.94031,9.08468,8.94031,9.01824,1685481.771296,0
+SPGI.US,D,19961022,000000,9.01824,9.06114,9.01824,9.03453,801290.61715001,0
+SPGI.US,D,19961023,000000,8.94031,8.96682,8.87198,8.94031,1066502.8447149,0
+SPGI.US,D,19961024,000000,8.94031,8.99372,8.88996,8.94031,911046.83925251,0
+SPGI.US,D,19961025,000000,8.92233,8.99372,8.84647,8.84647,634059.44217348,0
+SPGI.US,D,19961028,000000,8.87198,8.87198,8.80685,8.82195,664206.37377087,0
+SPGI.US,D,19961029,000000,8.84647,8.88996,8.82195,8.87198,626055.91222743,0
+SPGI.US,D,19961030,000000,8.88996,8.88996,8.82195,8.82195,656667.12308809,0
+SPGI.US,D,19961031,000000,8.82195,8.87198,8.77974,8.84647,387692.31997542,0
+SPGI.US,D,19961101,000000,8.88996,8.92233,8.80685,8.82195,865827.44896978,0
+SPGI.US,D,19961104,000000,8.80685,8.88996,8.77974,8.87198,547852.55198593,0
+SPGI.US,D,19961105,000000,8.87198,8.92233,8.80685,8.84647,1293558.5680561,0
+SPGI.US,D,19961106,000000,8.82195,8.84647,8.71213,8.77974,2386441.7403672,0
+SPGI.US,D,19961107,000000,8.87198,8.96682,8.82195,8.84647,1086759.9230255,0
+SPGI.US,D,19961108,000000,8.84647,8.84647,8.71213,8.75492,1464556.347034,0
+SPGI.US,D,19961111,000000,8.75492,8.82195,8.67827,8.67827,1554060.5263926,0
+SPGI.US,D,19961112,000000,8.63547,8.72961,8.61025,8.71213,1969542.1255678,0
+SPGI.US,D,19961113,000000,8.71213,8.72961,8.67827,8.72961,1033057.6168329,0
+SPGI.US,D,19961114,000000,8.72961,8.72961,8.63547,8.72961,724507.28675924,0
+SPGI.US,D,19961115,000000,8.75492,8.84647,8.75492,8.77974,1232790.3544644,0
+SPGI.US,D,19961118,000000,8.77974,8.87198,8.77974,8.82195,675516.2569084,0
+SPGI.US,D,19961119,000000,8.82195,8.87198,8.80685,8.84647,742878.04172911,0
+SPGI.US,D,19961120,000000,8.84647,8.92233,8.82195,8.82195,906808.90619438,0
+SPGI.US,D,19961121,000000,8.77974,8.82195,8.72961,8.77974,561988.39523778,0
+SPGI.US,D,19961122,000000,8.66962,8.72027,8.66962,8.66962,1066031.515658,0
+SPGI.US,D,19961125,000000,8.69485,8.86484,8.66962,8.79772,896445.70962402,0
+SPGI.US,D,19961126,000000,8.74658,8.83803,8.69485,8.69485,574706.22286563,0
+SPGI.US,D,19961127,000000,8.74658,8.74658,8.65304,8.65304,618515.6544313,0
+SPGI.US,D,19961129,000000,8.65304,8.65304,8.57599,8.65304,285466.28453539,0
+SPGI.US,D,19961202,000000,8.50838,8.60201,8.48276,8.57599,638769.7114018,0
+SPGI.US,D,19961203,000000,8.55106,8.60201,8.44057,8.44057,813535.10149427,0
+SPGI.US,D,19961204,000000,8.33819,8.38932,8.22787,8.29588,1827277.2910169,0
+SPGI.US,D,19961205,000000,8.29588,8.33819,8.27076,8.31297,712730.10301835,0
+SPGI.US,D,19961206,000000,8.24495,8.33819,8.08351,8.29588,1648274.9749796,0
+SPGI.US,D,19961209,000000,8.33819,8.52526,8.33819,8.52526,665151.04611129,0
+SPGI.US,D,19961210,000000,8.45725,8.52526,8.36361,8.36361,1250217.4442072,0
+SPGI.US,D,19961211,000000,8.29588,8.65304,8.27076,8.57599,1664761.4208356,0
+SPGI.US,D,19961212,000000,8.83803,8.83803,8.57599,8.60201,2033136.2992739,0
+SPGI.US,D,19961213,000000,8.57599,8.62683,8.55106,8.57599,1166370.220644,0
+SPGI.US,D,19961216,000000,8.57599,8.65304,8.50838,8.52526,1363275.9910477,0
+SPGI.US,D,19961217,000000,8.50838,8.72027,8.48276,8.60201,1547935.2628804,0
+SPGI.US,D,19961218,000000,8.62683,8.76306,8.62683,8.76306,665151.04611129,0
+SPGI.US,D,19961219,000000,8.88023,8.88023,8.76306,8.83803,1533331.1119119,0
+SPGI.US,D,19961220,000000,9.16977,9.16977,8.90685,8.90685,1900295.0245198,0
+SPGI.US,D,19961223,000000,8.95848,8.95848,8.81519,8.83803,724972.57313587,0
+SPGI.US,D,19961224,000000,8.86484,8.86484,8.76306,8.79772,191727.19345865,0
+SPGI.US,D,19961226,000000,8.79772,8.90685,8.79772,8.81519,890791.77516862,0
+SPGI.US,D,19961227,000000,8.86484,8.88023,8.79772,8.83803,557748.44795293,0
+SPGI.US,D,19961230,000000,8.83803,8.88023,8.81519,8.83803,938840.14690579,0
+SPGI.US,D,19961231,000000,8.83803,8.88023,8.76306,8.76306,720737.66141786,0
+SPGI.US,D,19970102,000000,8.81519,8.81519,8.52526,8.62683,1507421.1062592,0
+SPGI.US,D,19970103,000000,8.66962,8.90685,8.66962,8.88023,1627075.2385554,0
+SPGI.US,D,19970106,000000,8.90685,8.95848,8.79772,8.86484,977937.29501637,0
+SPGI.US,D,19970107,000000,8.81519,8.93087,8.76306,8.90685,1537100.7372532,0
+SPGI.US,D,19970108,000000,8.93087,8.98429,8.83803,8.86484,1508366.7857129,0
+SPGI.US,D,19970109,000000,8.86484,9.10315,8.86484,8.95848,1672296.6430648,0
+SPGI.US,D,19970110,000000,8.90685,9.02678,8.88023,9.00971,1495647.9509717,0
+SPGI.US,D,19970113,000000,9.02678,9.0526,8.95848,9.02678,805058.22826466,0
+SPGI.US,D,19970114,000000,9.0526,9.16977,9.00971,9.11972,1377407.8058461,0
+SPGI.US,D,19970115,000000,9.07653,9.19459,9.0526,9.16977,1132448.6281384,0
+SPGI.US,D,19970116,000000,9.22061,9.2915,9.11972,9.23848,2076004.0798393,0
+SPGI.US,D,19970117,000000,9.22061,9.43161,9.22061,9.43161,2587114.1147721,0
+SPGI.US,D,19970120,000000,9.40779,9.55205,9.36528,9.43161,1408968.7246141,0
+SPGI.US,D,19970121,000000,9.43161,9.47659,9.40779,9.43161,1614828.7399844,0
+SPGI.US,D,19970122,000000,9.40779,9.43161,9.26628,9.33986,1953999.3449391,0
+SPGI.US,D,19970123,000000,9.36528,9.45971,9.33986,9.33986,994898.09126919,0
+SPGI.US,D,19970124,000000,9.36528,9.40779,9.26628,9.31652,771140.66421251,0
+SPGI.US,D,19970127,000000,9.2915,9.33986,9.19459,9.22061,1137631.2335369,0
+SPGI.US,D,19970128,000000,9.31652,9.38217,9.15348,9.19459,801761.94620685,0
+SPGI.US,D,19970129,000000,9.16977,9.2915,9.15348,9.22061,1338779.9725656,0
+SPGI.US,D,19970130,000000,9.2915,9.36528,9.22061,9.2915,2381728.4497986,0
+SPGI.US,D,19970131,000000,9.36528,9.51134,9.36528,9.45971,1276597.7718033,0
+SPGI.US,D,19970203,000000,9.47659,9.52723,9.45971,9.51134,1069797.1125459,0
+SPGI.US,D,19970204,000000,9.47659,9.55205,9.47659,9.51134,1113139.2435082,0
+SPGI.US,D,19970205,000000,9.52723,9.57787,9.43161,9.52723,1359980.7161032,0
+SPGI.US,D,19970206,000000,9.47659,9.55205,9.40779,9.52723,877601.61137056,0
+SPGI.US,D,19970207,000000,9.52723,9.57787,9.43161,9.52723,1411797.7060684,0
+SPGI.US,D,19970210,000000,9.57787,9.57787,9.51134,9.52723,466828.26719693,0
+SPGI.US,D,19970211,000000,9.52723,9.69901,9.51134,9.6722,937903.53147232,0
+SPGI.US,D,19970212,000000,9.69901,9.80426,9.64738,9.76355,778679.91489529,0
+SPGI.US,D,19970213,000000,9.78837,9.84,9.69901,9.72482,570465.2684674,0
+SPGI.US,D,19970214,000000,9.72482,9.78837,9.72482,9.76355,760305.13147193,0
+SPGI.US,D,19970218,000000,9.76355,9.90951,9.73972,9.80426,1550761.2229947,0
+SPGI.US,D,19970219,000000,9.78837,9.80426,9.59574,9.59574,1956823.2908266,0
+SPGI.US,D,19970220,000000,9.64738,9.78837,9.6295,9.64738,1156004.0027335,0
+SPGI.US,D,19970221,000000,9.6722,9.72482,9.6295,9.64738,1795245.0431921,0
+SPGI.US,D,19970224,000000,9.64738,9.80426,9.64738,9.78837,955328.60698839,0
+SPGI.US,D,19970225,000000,9.78837,9.93731,9.78837,9.93731,1443829.9538932,0
+SPGI.US,D,19970226,000000,9.88171,10.0534,9.76355,10.0287,1554530.8483361,0
+SPGI.US,D,19970227,000000,10.0287,10.0287,9.78837,9.84,750882.57878852,0
+SPGI.US,D,19970228,000000,9.80426,9.9532,9.78837,9.93731,720266.33236102,0
+SPGI.US,D,19970303,000000,9.93731,10.0534,9.93731,10.0039,849808.30371728,0
+SPGI.US,D,19970304,000000,9.9532,10.0534,9.80426,9.84,638300.3965717,0
+SPGI.US,D,19970305,000000,9.88171,9.98695,9.80426,9.93731,983126.95020852,0
+SPGI.US,D,19970306,000000,9.93731,10.0287,9.85689,10.0039,844163.43328221,0
+SPGI.US,D,19970307,000000,10.0287,10.121,10.0039,10.121,2169749.2135963,0
+SPGI.US,D,19970310,000000,10.121,10.1458,10.0534,10.121,669390.99339616,0
+SPGI.US,D,19970311,000000,10.121,10.1717,9.98695,10.0039,778206.5716117,0
+SPGI.US,D,19970312,000000,9.9532,10.0287,9.93731,9.98695,648666.61448217,0
+SPGI.US,D,19970313,000000,9.9532,9.9532,9.72482,9.73972,526654.82978836,0
+SPGI.US,D,19970314,000000,9.76355,9.85689,9.73972,9.85689,834264.51597511,0
+SPGI.US,D,19970317,000000,9.85689,10.0534,9.72482,10.0039,894565.42896349,0
+SPGI.US,D,19970318,000000,10.0287,10.0287,9.73972,9.84,975580.64973216,0
+SPGI.US,D,19970319,000000,9.78837,9.80426,9.62156,9.62156,1349615.5053062,0
+SPGI.US,D,19970320,000000,9.66327,9.72482,9.47659,9.66327,2068940.1866669,0
+SPGI.US,D,19970321,000000,9.73972,9.73972,9.59574,9.62156,1403315.797272,0
+SPGI.US,D,19970324,000000,9.64738,9.64738,9.47659,9.57787,1149877.7321078,0
+SPGI.US,D,19970325,000000,9.57787,9.59574,9.44978,9.5451,1226662.069612,0
+SPGI.US,D,19970326,000000,9.5451,9.93731,9.44978,9.85689,2646940.6773635,0
+SPGI.US,D,19970327,000000,9.80426,9.90951,9.73972,9.76355,1744846.068851,0
+SPGI.US,D,19970331,000000,9.73972,9.78837,9.59574,9.78837,1790066.4662471,0
+SPGI.US,D,19970401,000000,9.76355,9.80426,9.64738,9.73972,754652.2041299,0
+SPGI.US,D,19970402,000000,9.72482,9.88171,9.69008,9.88171,1036824.2208342,0
+SPGI.US,D,19970403,000000,9.85689,9.85689,9.72482,9.73972,2458983.1092463,0
+SPGI.US,D,19970404,000000,9.69008,9.73972,9.62156,9.73972,1546050.9537665,0
+SPGI.US,D,19970407,000000,9.76355,9.9532,9.76355,9.93731,1493760.6205176,0
+SPGI.US,D,19970408,000000,9.90951,9.9532,9.80426,9.9532,1251631.4313778,0
+SPGI.US,D,19970409,000000,9.90951,9.93731,9.80426,9.90951,1822566.0146752,0
+SPGI.US,D,19970410,000000,9.93731,10.0942,9.85689,10.0534,1395778.5608159,0
+SPGI.US,D,19970411,000000,10.0039,10.0534,9.69008,9.69008,1715167.4449703,0
+SPGI.US,D,19970414,000000,9.69008,9.78837,9.5451,9.76355,635002.10028716,0
+SPGI.US,D,19970415,000000,9.76355,9.80426,9.69008,9.73972,1400015.4867606,0
+SPGI.US,D,19970416,000000,9.73972,9.90951,9.69008,9.90951,2537181.4339209,0
+SPGI.US,D,19970417,000000,9.93731,9.98695,9.84,9.85689,845567.34931905,0
+SPGI.US,D,19970418,000000,9.85689,9.88171,9.80426,9.85689,1445715.2701206,0
+SPGI.US,D,19970421,000000,9.88171,9.88171,9.59574,9.62156,618043.31826108,0
+SPGI.US,D,19970422,000000,9.69008,9.88171,9.66327,9.85689,1297798.5153409,0
+SPGI.US,D,19970423,000000,9.88171,10.0039,9.88171,9.98695,1173432.0995896,0
+SPGI.US,D,19970424,000000,10.0287,10.0783,9.84,9.88171,863939.11140229,0
+SPGI.US,D,19970425,000000,9.90951,9.93731,9.78837,9.78837,494624.59619033,0
+SPGI.US,D,19970428,000000,9.78837,9.84,9.73972,9.78837,857817.87634352,0
+SPGI.US,D,19970429,000000,9.78837,9.84,9.73972,9.76355,1419333.9354111,0
+SPGI.US,D,19970430,000000,9.76355,9.85689,9.66327,9.73972,2280450.1080391,0
+SPGI.US,D,19970501,000000,9.73972,9.78837,9.64738,9.69008,1903118.9704074,0
+SPGI.US,D,19970502,000000,9.73972,10.0942,9.73972,10.0783,838503.4561466,0
+SPGI.US,D,19970505,000000,10.0534,10.0942,9.90951,10.0534,1409440.0536708,0
+SPGI.US,D,19970506,000000,10.0039,10.0783,9.9532,10.0039,1212535.2903804,0
+SPGI.US,D,19970507,000000,10.0287,10.0783,9.9532,10.0039,881373.25093869,0
+SPGI.US,D,19970508,000000,10.0039,10.1984,9.93731,9.98695,1808906.5360471,0
+SPGI.US,D,19970509,000000,10.0039,10.0039,9.78837,9.90951,931304.92467649,0
+SPGI.US,D,19970512,000000,9.93731,10.2918,9.88171,10.269,987363.87615327,0
+SPGI.US,D,19970513,000000,10.2421,10.269,10.0039,10.0287,1213478.9556076,0
+SPGI.US,D,19970514,000000,10.0942,10.3097,10.0783,10.3097,747587.30384409,0
+SPGI.US,D,19970515,000000,10.269,10.2918,10.0942,10.1458,715083.72696247,0
+SPGI.US,D,19970516,000000,10.1458,10.4496,10.1458,10.2421,1473975.8783773,0
+SPGI.US,D,19970519,000000,10.2918,10.2918,10.1717,10.2421,538431.00641588,0
+SPGI.US,D,19970520,000000,10.2273,10.3682,9.98695,10.3424,1415562.295843,0
+SPGI.US,D,19970521,000000,10.3831,10.3831,10.121,10.269,636886.40940116,0
+SPGI.US,D,19970522,000000,10.269,10.5302,10.269,10.4496,1164960.2619269,0
+SPGI.US,D,19970523,000000,10.6224,10.6224,10.4496,10.5302,1026934.3675475,0
+SPGI.US,D,19970527,000000,10.5302,10.5302,10.3831,10.4099,1304393.0936833,0
+SPGI.US,D,19970528,000000,10.3831,10.6493,10.3831,10.6493,814951.10289155,0
+SPGI.US,D,19970529,000000,10.6224,10.6224,10.4308,10.4775,503103.48364668,0
+SPGI.US,D,19970530,000000,10.4496,10.5539,10.4099,10.5539,461648.68313848,0
+SPGI.US,D,19970602,000000,10.5986,10.7,10.5032,10.7,893151.44179295,0
+SPGI.US,D,19970603,000000,10.676,10.8439,10.5816,10.6493,623227.93788637,0
+SPGI.US,D,19970604,000000,10.6224,10.676,10.5539,10.6493,712730.10301835,0
+SPGI.US,D,19970605,000000,10.5986,10.5986,10.4775,10.5816,992544.46732507,0
+SPGI.US,D,19970606,000000,10.5816,10.8618,10.5302,10.8618,1082044.6182303,0
+SPGI.US,D,19970609,000000,10.8618,10.8618,10.676,10.7417,662794.40082708,0
+SPGI.US,D,19970610,000000,10.7902,10.9878,10.7902,10.8618,678343.22413609,0
+SPGI.US,D,19970611,000000,10.8439,11.0295,10.8439,10.9372,1137158.8973666,0
+SPGI.US,D,19970612,000000,11.0295,11.1061,10.962,10.962,755125.54741348,0
+SPGI.US,D,19970613,000000,11.0295,11.2926,11.0037,11.2926,912463.84776314,0
+SPGI.US,D,19970616,000000,11.3512,11.3512,11.2748,11.2926,914818.47882062,0
+SPGI.US,D,19970617,000000,11.2499,11.4416,11.2272,11.2499,1073569.7592275,0
+SPGI.US,D,19970618,000000,11.2499,11.4237,11.2272,11.3979,1277072.1222003,0
+SPGI.US,D,19970619,000000,11.3512,11.6828,11.3245,11.6134,1631318.2071803,0
+SPGI.US,D,19970620,000000,11.7603,12.1149,11.7603,12.1149,2723725.0148677,0
+SPGI.US,D,19970623,000000,12.1149,12.1149,11.9033,11.9033,2178699.4301094,0
+SPGI.US,D,19970624,000000,11.9221,11.9221,11.7692,11.8289,2210259.341764,0
+SPGI.US,D,19970625,000000,11.8289,11.8696,11.6998,11.803,2224864.499846,0
+SPGI.US,D,19970626,000000,11.7603,11.803,11.5817,11.5817,1620479.6530997,0
+SPGI.US,D,19970627,000000,11.6401,11.6401,11.523,11.539,1454193.1504635,0
+SPGI.US,D,19970630,000000,11.5637,11.6401,11.3333,11.3333,2352053.8543715,0
+SPGI.US,D,19970701,000000,11.4139,11.5637,11.3702,11.4416,1340665.288793,0
+SPGI.US,D,19970702,000000,11.4983,11.8696,11.4983,11.8626,3471316.3471651,0
+SPGI.US,D,19970703,000000,11.9133,11.9758,11.803,11.811,1148468.7805042,0
+SPGI.US,D,19970707,000000,11.8537,11.9401,11.7435,11.7872,1669471.6900639,0
+SPGI.US,D,19970708,000000,11.9221,12.0512,11.8447,12.0512,2071289.7821575,0
+SPGI.US,D,19970709,000000,12.0919,12.1149,11.7872,11.7951,1280366.3900313,0
+SPGI.US,D,19970710,000000,11.8447,11.949,11.7692,11.8874,1163066.8887926,0
+SPGI.US,D,19970711,000000,11.8874,11.8874,11.6828,11.803,1319938.8956523,0
+SPGI.US,D,19970714,000000,11.8289,11.8289,11.5637,11.6661,647250.61308491,0
+SPGI.US,D,19970715,000000,11.6828,11.8537,11.5547,11.8289,1522503.6360782,0
+SPGI.US,D,19970716,000000,11.9033,12.5318,11.9033,12.374,1910660.2353168,0
+SPGI.US,D,19970717,000000,12.3501,12.4335,12.2787,12.2975,880428.57859827,0
+SPGI.US,D,19970718,000000,12.2787,12.2787,12.2062,12.224,860173.51451438,0
+SPGI.US,D,19970721,000000,12.1993,12.4891,12.1476,12.2519,819662.37923325,0
+SPGI.US,D,19970722,000000,12.2519,12.6609,12.2519,12.6609,1154119.6936195,0
+SPGI.US,D,19970723,000000,12.6609,12.9151,12.6609,12.8486,1667117.0590064,0
+SPGI.US,D,19970724,000000,13.0065,13.1297,12.7731,13.0959,1872977.0743769,0
+SPGI.US,D,19970725,000000,13.0532,13.1544,12.9816,13.1207,1633198.4878409,0
+SPGI.US,D,19970728,000000,13.1127,13.2538,13.1127,13.1931,993960.46872236,0
+SPGI.US,D,19970729,000000,13.1674,13.4026,12.9727,12.9816,2148544.4416051,0
+SPGI.US,D,19970730,000000,13.0343,13.1207,12.9301,13.061,1037765.8718345,0
+SPGI.US,D,19970731,000000,13.0532,13.1674,13.0532,13.07,531833.40673343,0
+SPGI.US,D,19970801,000000,13.0532,13.061,12.8069,12.9301,999139.04566743,0
+SPGI.US,D,19970804,000000,12.9151,13.0343,12.8387,12.9301,748058.63290093,0
+SPGI.US,D,19970805,000000,12.9727,13.0959,12.8903,12.9151,718851.33807712,0
+SPGI.US,D,19970806,000000,12.8228,12.9727,12.791,12.8069,1236087.6436355,0
+SPGI.US,D,19970807,000000,12.8069,12.9231,12.782,12.8734,1306277.4027973,0
+SPGI.US,D,19970808,000000,12.8297,12.8486,12.4891,12.5587,901160.00730583,0
+SPGI.US,D,19970811,000000,12.5855,12.6252,12.3998,12.5408,1388246.3599268,0
+SPGI.US,D,19970812,000000,12.5318,12.5498,12.2607,12.3591,1168253.5226446,0
+SPGI.US,D,19970813,000000,12.4822,12.4822,12.224,12.2975,982180.26364135,0
+SPGI.US,D,19970814,000000,12.3501,12.3591,12.1566,12.1913,571881.26986467,0
+SPGI.US,D,19970815,000000,12.1386,12.2062,11.9758,11.9927,550209.19727015,0
+SPGI.US,D,19970818,000000,12.0007,12.0682,11.8874,12.0682,708960.47767696,0
+SPGI.US,D,19970819,000000,12.1149,12.2975,12.0682,12.2062,1245507.1749788,0
+SPGI.US,D,19970820,000000,12.1566,12.3998,12.1149,12.2975,963811.52289822,0
+SPGI.US,D,19970821,000000,12.233,12.2519,11.8289,11.8447,1138104.5768205,0
+SPGI.US,D,19970822,000000,11.7772,11.9838,11.539,11.9838,1189449.2306155,0
+SPGI.US,D,19970825,000000,12.0095,12.1059,11.8537,11.9758,815894.76811861,0
+SPGI.US,D,19970826,000000,12.0195,12.1476,11.9311,12.0512,806001.89349172,0
+SPGI.US,D,19970827,000000,12.0195,12.0512,11.7772,11.9838,828612.59574645,0
+SPGI.US,D,19970828,000000,11.949,12.1733,11.7772,11.9927,1107012.9728826,0
+SPGI.US,D,19970829,000000,12.0095,12.0592,11.8626,11.8874,603911.50346271,0
+SPGI.US,D,19970902,000000,11.8537,12.3054,11.8537,12.2607,798932.96475242,0
+SPGI.US,D,19970903,000000,12.2787,12.4574,12.2787,12.3591,854520.58717235,0
+SPGI.US,D,19970904,000000,12.3998,12.4961,12.3054,12.3591,743344.33521911,0
+SPGI.US,D,19970905,000000,12.4077,12.4425,12.1913,12.2607,498393.21441834,0
+SPGI.US,D,19970908,000000,12.3054,12.7186,12.3054,12.6004,1437708.7188345,0
+SPGI.US,D,19970909,000000,12.6004,12.8387,12.5755,12.8,999610.37472427,0
+SPGI.US,D,19970910,000000,12.8,12.8635,12.6342,12.6421,2114160.5840629,0
+SPGI.US,D,19970911,000000,12.6421,12.7453,12.4425,12.6848,1266704.8971765,0
+SPGI.US,D,19970912,000000,12.6848,12.8387,12.6769,12.7642,1423573.8826959,0
+SPGI.US,D,19970915,000000,12.7096,12.7096,12.5587,12.5587,490383.64179208,0
+SPGI.US,D,19970916,000000,12.7016,13.07,12.6609,13.07,825783.61429201,0
+SPGI.US,D,19970917,000000,13.1931,13.2021,13.0065,13.0433,829085.93903003,0
+SPGI.US,D,19970918,000000,13.07,13.4335,13.0065,13.1047,1057551.6210883,0
+SPGI.US,D,19970919,000000,13.061,13.1544,13.0433,13.0532,714614.41213236,0
+SPGI.US,D,19970922,000000,13.1047,13.1127,12.8635,13.061,1021281.4402055,0
+SPGI.US,D,19970923,000000,13.1297,13.2805,13.088,13.2805,925178.65405088,0
+SPGI.US,D,19970924,000000,13.3332,13.492,12.9151,12.9231,1012326.1881254,0
+SPGI.US,D,19970925,000000,12.9231,13.07,12.8814,12.9986,612391.39803242,0
+SPGI.US,D,19970926,000000,13.0433,13.1047,12.8138,12.8635,978412.6525267,0
+SPGI.US,D,19970929,000000,12.8635,13.3064,12.8387,13.2021,765490.75821058,0
+SPGI.US,D,19970930,000000,13.2458,13.2627,13.0065,13.1297,569056.31686371,0
+SPGI.US,D,19971001,000000,13.1366,13.3064,13.061,13.1674,682578.1358541,0
+SPGI.US,D,19971002,000000,13.1861,13.4732,13.1861,13.4473,477667.82839098,0
+SPGI.US,D,19971003,000000,13.492,13.5337,13.2021,13.4026,541260.9949837,0
+SPGI.US,D,19971006,000000,13.4026,13.5506,13.2191,13.4335,993487.12543877,0
+SPGI.US,D,19971007,000000,13.4335,13.5337,13.4335,13.5337,382513.74303035,0
+SPGI.US,D,19971008,000000,13.5337,13.5337,13.1454,13.2021,726391.59587325,0
+SPGI.US,D,19971009,000000,13.1861,13.1861,12.8903,13.088,966165.14684233,0
+SPGI.US,D,19971010,000000,13.1674,13.3491,13.1674,13.3332,837564.8264864,0
+SPGI.US,D,19971013,000000,13.3412,13.5248,13.1861,13.5248,789987.78380607,0
+SPGI.US,D,19971014,000000,13.5248,13.5506,13.3064,13.4831,415011.27723175,0
+SPGI.US,D,19971015,000000,13.4831,13.5069,13.3412,13.3491,261914.9383937,0
+SPGI.US,D,19971016,000000,13.492,13.6013,13.3848,13.4473,1076863.0199451,0
+SPGI.US,D,19971017,000000,13.4026,13.4245,13.0433,13.088,841803.76665788,0
+SPGI.US,D,19971020,000000,13.1366,13.3412,13.0532,13.2288,760781.49609563,0
+SPGI.US,D,19971021,000000,13.3064,13.5685,13.3064,13.5506,1592692.3881266,0
+SPGI.US,D,19971022,000000,13.5685,13.5685,13.2538,13.3848,875714.28091645,0
+SPGI.US,D,19971023,000000,13.4245,13.4245,13.0433,13.1861,1245507.1749788,0
+SPGI.US,D,19971024,000000,13.1861,13.1861,12.8228,12.9379,952032.32493059,0
+SPGI.US,D,19971027,000000,12.8903,13.0065,12.4732,12.4732,1034467.5755501,0
+SPGI.US,D,19971028,000000,12.4147,12.9151,12.233,12.8814,1674655.3025758,0
+SPGI.US,D,19971029,000000,12.8635,12.8903,12.6769,12.8635,1175320.4371571,0
+SPGI.US,D,19971030,000000,12.8635,12.9986,12.7731,12.8814,823901.31940474,0
+SPGI.US,D,19971031,000000,12.8903,12.9072,12.6004,12.6769,1166838.5283607,0
+SPGI.US,D,19971103,000000,12.6769,13.0065,12.6769,13.0065,899745.01302193,0
+SPGI.US,D,19971104,000000,13.0433,13.2191,12.9379,13.2191,779621.5658956,0
+SPGI.US,D,19971105,000000,13.2191,13.2805,13.1047,13.2288,815894.76811861,0
+SPGI.US,D,19971106,000000,13.2805,13.4732,13.1861,13.3848,1581381.4978757,0
+SPGI.US,D,19971107,000000,13.1861,13.1861,12.7731,12.9986,991128.4659278,0
+SPGI.US,D,19971110,000000,13.0532,13.1127,12.8,12.9816,646309.96919795,0
+SPGI.US,D,19971111,000000,13.0433,13.2368,12.9986,13.0433,359894.98386866,0
+SPGI.US,D,19971112,000000,12.9816,13.061,12.8228,12.8814,1184268.6394436,0
+SPGI.US,D,19971113,000000,12.9231,13.0253,12.8635,12.9151,1627548.5818389,0
+SPGI.US,D,19971114,000000,12.9231,13.2021,12.9231,13.1047,2246533.5511004,0
+SPGI.US,D,19971117,000000,13.1454,13.3064,13.1454,13.2458,675516.2569084,0
+SPGI.US,D,19971118,000000,13.2288,13.3412,13.0253,13.1297,618515.6544313,0
+SPGI.US,D,19971119,000000,13.1127,13.2538,13.088,13.2191,643479.98063015,0
+SPGI.US,D,19971120,000000,13.3848,13.8395,13.3848,13.8257,1741077.450623,0
+SPGI.US,D,19971121,000000,13.775,13.783,13.4096,13.5437,918590.11838875,0
+SPGI.US,D,19971124,000000,13.5159,13.7254,13.4473,13.492,644422.63874384,0
+SPGI.US,D,19971125,000000,13.492,13.6201,13.1773,13.2538,859229.84928732,0
+SPGI.US,D,19971126,000000,13.2538,13.4652,13.2538,13.2805,552566.84966774,0
+SPGI.US,D,19971128,000000,13.3152,13.3848,13.2975,13.3412,188899.21911759,0
+SPGI.US,D,19971201,000000,13.4831,13.5596,13.4096,13.4563,546910.90098561,0
+SPGI.US,D,19971202,000000,13.4176,13.4652,13.3412,13.4473,1038237.2008914,0
+SPGI.US,D,19971203,000000,13.4563,13.4652,13.2538,13.4563,903512.62413657,0
+SPGI.US,D,19971204,000000,13.4652,13.4652,13.3659,13.4096,944494.08136117,0
+SPGI.US,D,19971205,000000,13.3659,13.4652,13.3659,13.4335,1444774.6262336,0
+SPGI.US,D,19971208,000000,13.4473,13.6201,13.4473,13.5774,1023164.742206,0
+SPGI.US,D,19971209,000000,13.5844,13.6201,13.3232,13.492,880428.57859827,0
+SPGI.US,D,19971210,000000,13.5159,13.8723,13.5159,13.8167,1555946.8497335,0
+SPGI.US,D,19971211,000000,13.8257,13.8326,13.6013,13.6628,609090.08040778,0
+SPGI.US,D,19971212,000000,13.6797,13.6797,13.4831,13.492,1074039.0740575,0
+SPGI.US,D,19971215,000000,13.5437,13.8554,13.5159,13.8395,1684549.1843161,0
+SPGI.US,D,19971216,000000,13.8554,14.5713,13.8326,14.5376,2608316.8725366,0
+SPGI.US,D,19971217,000000,14.4959,14.5376,14.1652,14.1832,1765568.4335383,0
+SPGI.US,D,19971218,000000,14.1652,14.1652,13.7998,13.7998,1293085.2247725,0
+SPGI.US,D,19971219,000000,13.4026,13.783,13.1366,13.783,1768865.7227094,0
+SPGI.US,D,19971222,000000,13.7423,13.775,13.5506,13.629,791397.74252313,0
+SPGI.US,D,19971223,000000,13.6201,13.8326,13.5596,13.6469,521941.53921991,0
+SPGI.US,D,19971224,000000,13.7074,13.9319,13.6469,13.6469,514407.32410399,0
+SPGI.US,D,19971226,000000,13.6469,13.7074,13.5844,13.6201,221873.11794268,0
+SPGI.US,D,19971229,000000,13.6628,13.9408,13.6628,13.9319,602971.86668913,0
+SPGI.US,D,19971230,000000,13.9756,14.2069,13.9756,14.2069,464473.63613944,0
+SPGI.US,D,19971231,000000,14.2396,14.6905,14.2069,14.4174,1143757.5041625,0
+SPGI.US,D,19980102,000000,14.3143,14.3143,13.8812,14.0531,839446.11426028,0
+SPGI.US,D,19980105,000000,14.0441,14.2823,13.9756,14.2396,673159.61162418,0
+SPGI.US,D,19980106,000000,14.2823,14.5038,14.2823,14.4959,1147994.4301073,0
+SPGI.US,D,19980107,000000,14.4959,14.6061,14.3579,14.6061,1848476.0203279,0
+SPGI.US,D,19980108,000000,14.6061,14.613,14.0114,14.4959,1598809.5947319,0
+SPGI.US,D,19980109,000000,14.4959,14.4959,13.8326,13.8554,1413683.0222959,0
+SPGI.US,D,19980112,000000,13.7581,14.2736,13.7581,14.2736,940253.12696295,0
+SPGI.US,D,19980113,000000,14.2476,14.4959,14.1832,14.2736,1149412.4457313,0
+SPGI.US,D,19980114,000000,14.2646,14.34,14.2229,14.34,1812207.8536717,0
+SPGI.US,D,19980115,000000,14.3757,14.4959,14.2396,14.2476,3066197.9445603,0
+SPGI.US,D,19980116,000000,14.4174,14.4423,14.3143,14.3996,1107957.6452231,0
+SPGI.US,D,19980120,000000,14.3996,14.613,14.3579,14.613,1603994.2143572,0
+SPGI.US,D,19980121,000000,14.613,14.613,14.2229,14.4174,1367045.6163891,0
+SPGI.US,D,19980122,000000,14.4522,14.6984,14.3757,14.6389,1259639.9968906,0
+SPGI.US,D,19980123,000000,14.6389,14.6905,14.2229,14.3757,1564892.0306798,0
+SPGI.US,D,19980126,000000,14.34,14.3579,13.5844,13.9667,2022306.8092136,0
+SPGI.US,D,19980127,000000,13.9667,14.0114,13.6201,13.6886,2240880.6237583,0
+SPGI.US,D,19980128,000000,13.6469,13.783,13.5596,13.5596,1248806.4783768,0
+SPGI.US,D,19980129,000000,13.5596,13.5596,13.3491,13.5337,2276209.1536409,0
+SPGI.US,D,19980130,000000,13.6469,13.6628,13.5159,13.6013,1218658.539666,0
+SPGI.US,D,19980202,000000,13.6201,14.0778,13.6201,14.0262,2626212.2699961,0
+SPGI.US,D,19980203,000000,13.9934,14.0441,13.8554,14.0441,1570545.9651352,0
+SPGI.US,D,19980204,000000,14.0441,14.0441,13.7581,13.8326,1061789.5541464,0
+SPGI.US,D,19980205,000000,13.8554,14.0114,13.7511,13.9934,896914.01734075,0
+SPGI.US,D,19980206,000000,13.9934,14.0699,13.9408,13.9408,575648.88097933,0
+SPGI.US,D,19980209,000000,13.9667,14.0114,13.7581,13.775,842747.43188493,0
+SPGI.US,D,19980210,000000,13.7998,14.1325,13.7998,14.1325,1241737.5496375,0
+SPGI.US,D,19980211,000000,14.1145,14.4174,14.1145,14.3579,2687453.8268715,0
+SPGI.US,D,19980212,000000,14.3579,14.8682,14.3579,14.8365,2209788.0127071,0
+SPGI.US,D,19980213,000000,14.8086,15.198,14.7838,15.0162,3131674.4131538,0
+SPGI.US,D,19980217,000000,15.0062,15.0062,14.6061,14.6905,2451445.8727903,0
+SPGI.US,D,19980218,000000,14.7401,14.8365,14.7222,14.8176,771615.01460945,0
+SPGI.US,D,19980219,000000,14.8682,14.8682,14.7074,14.8086,785742.80095435,0
+SPGI.US,D,19980220,000000,14.8365,14.8454,14.613,14.7401,1408968.7246141,0
+SPGI.US,D,19980223,000000,14.7401,14.7988,14.6647,14.7649,998669.73083732,0
+SPGI.US,D,19980224,000000,14.7838,14.7838,14.5713,14.6905,1053785.017087,0
+SPGI.US,D,19980225,000000,14.7144,14.7649,14.6647,14.7144,1023164.742206,0
+SPGI.US,D,19980226,000000,14.7649,14.7649,14.5882,14.7401,1215834.5937784,0
+SPGI.US,D,19980227,000000,14.7401,14.8752,14.6647,14.8176,1388714.6676435,0
+SPGI.US,D,19980302,000000,14.8365,14.9805,14.7649,14.9715,841803.76665788,0
+SPGI.US,D,19980303,000000,14.9169,15.0291,14.8613,14.8842,682108.821024,0
+SPGI.US,D,19980304,000000,14.8842,14.8842,14.6825,14.7838,925178.65405088,0
+SPGI.US,D,19980305,000000,14.7144,14.8265,14.5882,14.7739,755125.54741348,0
+SPGI.US,D,19980306,000000,14.8613,15.1463,14.8613,14.9715,652433.21848345,0
+SPGI.US,D,19980309,000000,14.9437,15.0916,14.9358,15.0738,490853.96373557,0
+SPGI.US,D,19980310,000000,15.0738,15.2495,15.0291,15.0916,474838.84693654,0
+SPGI.US,D,19980311,000000,15.0817,15.0916,14.8613,15.0817,909637.88764882,0
+SPGI.US,D,19980312,000000,15.038,15.038,14.7471,14.7838,705192.86656232,0
+SPGI.US,D,19980313,000000,14.8365,14.9089,14.7074,14.9,1212064.968437,0
+SPGI.US,D,19980316,000000,14.9437,15.2654,14.9437,15.2058,1391068.2915877,0
+SPGI.US,D,19980317,000000,15.179,15.2495,15.0162,15.0559,607683.14303083,0
+SPGI.US,D,19980318,000000,15.0738,15.0738,14.9437,14.9437,921884.38621982,0
+SPGI.US,D,19980319,000000,14.9437,15.0232,14.9169,14.9358,1172022.1408726,0
+SPGI.US,D,19980320,000000,14.9358,14.9526,14.8365,14.8842,1488580.0293458,0
+SPGI.US,D,19980323,000000,14.8176,14.9715,14.7739,14.8365,576115.17446932,0
+SPGI.US,D,19980324,000000,14.8613,15.0738,14.8454,14.9805,953447.31921449,0
+SPGI.US,D,19980325,000000,15.0291,15.0817,14.6647,14.8365,1538987.0605939,0
+SPGI.US,D,19980326,000000,14.7401,14.8365,14.613,14.7988,917643.43182159,0
+SPGI.US,D,19980327,000000,14.8365,14.8454,14.6299,14.7144,1589390.0633886,0
+SPGI.US,D,19980330,000000,14.6905,14.7401,14.6061,14.6905,861590.52302502,0
+SPGI.US,D,19980331,000000,14.7144,15.0559,14.7074,14.9,1115964.1965093,0
+SPGI.US,D,19980401,000000,14.8842,14.8842,14.6905,14.7739,1861195.8621825,0
+SPGI.US,D,19980402,000000,14.7471,14.8842,14.7401,14.8365,1769338.0588796,0
+SPGI.US,D,19980403,000000,14.8365,14.9089,14.613,14.7988,919057.41899212,0
+SPGI.US,D,19980406,000000,14.8842,15.0817,14.8454,14.9358,1306747.7247408,0
+SPGI.US,D,19980407,000000,14.9437,14.9437,14.6905,14.7471,773022.95909977,0
+SPGI.US,D,19980408,000000,14.7739,14.8365,14.5882,14.6389,673630.94068102,0
+SPGI.US,D,19980409,000000,14.5803,14.7401,14.5306,14.7401,482375.07627921,0
+SPGI.US,D,19980413,000000,14.8365,14.9437,14.6061,14.9358,1110784.6124508,0
+SPGI.US,D,19980414,000000,14.9089,15.0817,14.9089,14.9805,2160329.682253,0
+SPGI.US,D,19980415,000000,15.179,15.3438,14.9993,14.9993,1220543.8558934,0
+SPGI.US,D,19980416,000000,15.0817,15.179,14.9805,15.1303,2412350.7389063,0
+SPGI.US,D,19980417,000000,15.179,15.3795,15.1641,15.2227,1401433.5023847,0
+SPGI.US,D,19980420,000000,15.2834,15.4977,15.2654,15.4203,831907.87069088,0
+SPGI.US,D,19980421,000000,15.4055,15.6557,15.2754,15.4719,1212535.2903804,0
+SPGI.US,D,19980422,000000,15.4809,15.5156,15.2058,15.2834,830966.21969056,0
+SPGI.US,D,19980423,000000,15.2495,15.2754,15.038,15.2058,478603.43671109,0
+SPGI.US,D,19980424,000000,15.2227,15.4133,15.1303,15.1303,712730.10301835,0
+SPGI.US,D,19980427,000000,15.0916,15.1463,14.6647,14.8365,702362.87799452,0
+SPGI.US,D,19980428,000000,14.8265,14.8365,14.6905,14.7401,830027.59003035,0
+SPGI.US,D,19980429,000000,14.7222,15.0916,14.7222,15.0738,616630.33820392,0
+SPGI.US,D,19980430,000000,15.0738,15.2754,15.0738,15.1641,519117.59333232,0
+SPGI.US,D,19980501,000000,15.1641,15.179,14.9526,15.0916,779621.5658956,0
+SPGI.US,D,19980504,000000,15.1463,15.3795,15.0916,15.1145,873361.66408569,0
+SPGI.US,D,19980505,000000,15.0559,15.2227,14.8842,14.9715,551152.86249721,0
+SPGI.US,D,19980506,000000,14.8842,14.9169,14.7649,14.7649,687758.72702592,0
+SPGI.US,D,19980507,000000,14.7471,14.7649,14.5803,14.5803,524299.1916175,0
+SPGI.US,D,19980508,000000,14.6061,14.6389,14.4423,14.4701,1054726.6680874,0
+SPGI.US,D,19980511,000000,14.4959,14.7144,14.34,14.3757,1517315.9951128,0
+SPGI.US,D,19980512,000000,14.4701,14.5882,14.3817,14.5128,1623307.6274407,0
+SPGI.US,D,19980513,000000,14.5713,14.6905,14.4959,14.5128,628406.51483145,0
+SPGI.US,D,19980514,000000,14.5128,14.5128,14.3579,14.3757,868654.41619747,0
+SPGI.US,D,19980515,000000,14.3003,14.7144,14.2476,14.4701,1875800.013151,0
+SPGI.US,D,19980518,000000,14.5128,14.5376,14.34,14.3917,2525874.5721235,0
+SPGI.US,D,19980519,000000,14.4959,14.6825,14.34,14.5376,1928557.6470032,0
+SPGI.US,D,19980520,000000,14.5376,14.7739,14.5376,14.7739,2192361.9300777,0
+SPGI.US,D,19980521,000000,15.0559,15.1463,14.9993,15.0916,2553671.9082304,0
+SPGI.US,D,19980522,000000,15.1463,15.2058,14.9526,15.0232,958625.89615955,0
+SPGI.US,D,19980526,000000,15.1553,15.1553,14.7649,14.7649,1529093.1788536,0
+SPGI.US,D,19980527,000000,14.7144,14.9169,14.5128,14.8842,2188592.3047363,0
+SPGI.US,D,19980528,000000,14.9358,15.3438,14.8842,15.3011,2473117.9453847,0
+SPGI.US,D,19980529,000000,15.3011,15.4977,15.2317,15.3885,1623779.963611,0
+SPGI.US,D,19980601,000000,15.3618,15.3618,15.179,15.2058,3625354.3370036,0
+SPGI.US,D,19980602,000000,15.1145,15.1553,14.8454,14.9358,1413683.0222959,0
+SPGI.US,D,19980603,000000,14.9616,15.2227,14.9,15.179,865827.44896978,0
+SPGI.US,D,19980604,000000,15.1463,15.4977,14.9616,15.463,1128683.0312505,0
+SPGI.US,D,19980605,000000,15.463,15.6964,15.4055,15.6645,2738331.180063,0
+SPGI.US,D,19980608,000000,15.7232,15.7689,15.5404,15.5723,879959.26376815,0
+SPGI.US,D,19980609,000000,15.5723,15.5723,15.3011,15.4899,477667.82839098,0
+SPGI.US,D,19980610,000000,15.4899,15.5326,15.1463,15.1553,1303449.4284563,0
+SPGI.US,D,19980611,000000,15.2058,15.4292,15.1463,15.2654,1220070.5126098,0
+SPGI.US,D,19980612,000000,15.2407,15.9495,15.2407,15.9397,1951176.4061648,0
+SPGI.US,D,19980615,000000,15.8711,16.0915,15.6298,15.8146,2007700.6440183,0
+SPGI.US,D,19980616,000000,15.8621,16.1422,15.8621,16.1164,3249907.5084858,0
+SPGI.US,D,19980617,000000,16.2355,16.3339,16.0737,16.1164,1762741.4663105,0
+SPGI.US,D,19980618,000000,16.1422,16.1422,15.7321,15.8304,1713280.1145162,0
+SPGI.US,D,19980619,000000,15.7232,15.7321,15.5723,15.599,1611998.7514166,0
+SPGI.US,D,19980622,000000,15.614,15.8046,15.599,15.614,1002909.6781221,0
+SPGI.US,D,19980623,000000,15.6645,15.8383,15.6645,15.7599,858756.50600374,0
+SPGI.US,D,19980624,000000,15.7232,15.8383,15.599,15.8304,1439120.6917783,0
+SPGI.US,D,19980625,000000,15.8711,16.031,15.8046,16.0031,939312.483076,0
+SPGI.US,D,19980626,000000,16.0568,16.1005,15.879,15.9952,586482.39949315,0
+SPGI.US,D,19980629,000000,16.0121,16.0737,15.9495,15.9794,794227.73109092,0
+SPGI.US,D,19980630,000000,16.0737,16.3339,16.0399,16.0399,1042947.4701197,0
+SPGI.US,D,19980701,000000,16.1005,16.1005,15.8146,16.031,1227606.7419524,0
+SPGI.US,D,19980702,000000,15.9794,16.0915,15.9397,16.031,886087.5486205,0
+SPGI.US,D,19980706,000000,16.031,16.3865,16.031,16.3339,920002.09133255,0
+SPGI.US,D,19980707,000000,16.3865,16.449,16.2275,16.2515,465888.63042335,0
+SPGI.US,D,19980708,000000,16.2692,16.4847,16.0915,16.4222,637356.73134464,0
+SPGI.US,D,19980709,000000,16.4847,16.5821,16.1005,16.2275,661383.43499665,0
+SPGI.US,D,19980710,000000,16.2275,16.3606,15.9952,16.3418,718383.03036038,0
+SPGI.US,D,19980713,000000,16.449,16.4847,16.3339,16.4669,599198.21289426,0
+SPGI.US,D,19980714,000000,16.5821,16.6138,16.4669,16.5542,1056142.6694846,0
+SPGI.US,D,19980715,000000,16.5602,16.5602,16.3339,16.5284,1068386.1467155,0
+SPGI.US,D,19980716,000000,16.7112,16.8034,16.4053,16.6496,816364.08294871,0
+SPGI.US,D,19980717,000000,16.8461,17.0497,16.727,16.9395,1607762.8325851,0
+SPGI.US,D,19980720,000000,16.9246,16.9246,16.6575,16.8819,870536.71108473,0
+SPGI.US,D,19980721,000000,16.9485,17.1252,16.8034,16.8114,748058.63290093,0
+SPGI.US,D,19980722,000000,16.8551,17.0497,16.7945,16.8034,974168.67678836,0
+SPGI.US,D,19980723,000000,16.8034,16.8461,16.5751,16.5751,1013745.2108628,0
+SPGI.US,D,19980724,000000,16.5979,16.9832,16.5979,16.8551,1180970.3431591,0
+SPGI.US,D,19980727,000000,16.8551,17.0586,16.8034,16.9922,1146584.4713902,0
+SPGI.US,D,19980728,000000,16.9088,16.9246,16.5454,16.6943,887025.17116734,0
+SPGI.US,D,19980729,000000,16.6496,16.6753,16.2028,16.2772,1139990.9001612,0
+SPGI.US,D,19980730,000000,16.3269,16.5027,16.1769,16.1769,1255404.0780592,0
+SPGI.US,D,19980731,000000,16.2275,16.4758,16.1164,16.1342,857347.55440005,0
+SPGI.US,D,19980803,000000,16.0915,16.1689,15.7867,15.7867,1021281.4402055,0
+SPGI.US,D,19980804,000000,15.8383,16.0737,15.5643,15.599,1756623.2525919,0
+SPGI.US,D,19980805,000000,15.5563,15.6209,15.2227,15.4899,1369871.5765034,0
+SPGI.US,D,19980806,000000,15.4809,15.5901,15.3618,15.5404,3269697.286193,0
+SPGI.US,D,19980807,000000,15.5404,15.6467,15.4372,15.599,2365244.0181695,0
+SPGI.US,D,19980810,000000,15.599,15.8046,15.5901,15.6964,1082518.9686273,0
+SPGI.US,D,19980811,000000,15.5723,15.9495,15.463,15.8621,1887103.8536084,0
+SPGI.US,D,19980812,000000,15.9634,16.5454,15.9634,16.458,3116127.6040714,0
+SPGI.US,D,19980813,000000,16.458,16.727,16.3776,16.6575,1852717.9818395,0
+SPGI.US,D,19980814,000000,16.6575,16.7112,16.4222,16.4301,1481044.8071166,0
+SPGI.US,D,19980817,000000,16.3776,16.4301,15.9039,16.2922,1863552.5074666,0
+SPGI.US,D,19980818,000000,16.2922,16.5205,16.1601,16.2922,3720042.1288742,0
+SPGI.US,D,19980819,000000,16.4222,16.5671,16.0737,16.1342,2652595.6189322,0
+SPGI.US,D,19980820,000000,16.022,16.5454,16.022,16.3418,1492818.9695173,0
+SPGI.US,D,19980821,000000,16.2186,16.4301,16.1342,16.4053,1246450.8402059,0
+SPGI.US,D,19980824,000000,16.44,16.5821,15.9734,16.0488,1526738.5477963,0
+SPGI.US,D,19980825,000000,16.1948,16.4669,16.1342,16.301,1657223.1772661,0
+SPGI.US,D,19980826,000000,16.3169,16.44,16.1948,16.3606,1340665.288793,0
+SPGI.US,D,19980827,000000,16.301,16.3953,15.7053,15.7232,1042947.4701197,0
+SPGI.US,D,19980828,000000,15.7509,16.0737,15.6964,15.9734,2539068.7643751,0
+SPGI.US,D,19980831,000000,15.9794,16.0488,15.1066,15.1463,2268673.9314116,0
+SPGI.US,D,19980901,000000,15.1463,15.7689,15.1066,15.4055,2972451.8036901,0
+SPGI.US,D,19980902,000000,15.4809,15.4977,15.3011,15.3528,2297880.2191221,0
+SPGI.US,D,19980903,000000,15.3528,15.7867,15.189,15.5643,1846596.7467807,0
+SPGI.US,D,19980904,000000,15.9039,15.9734,14.8921,15.0559,2506564.1803801,0
+SPGI.US,D,19980908,000000,15.1463,15.3438,15.1303,15.3438,2345458.2689158,0
+SPGI.US,D,19980909,000000,15.3885,15.742,15.1641,15.2654,1552644.5249954,0
+SPGI.US,D,19980910,000000,15.2834,15.2834,14.7222,14.8454,2129706.3860318,0
+SPGI.US,D,19980911,000000,14.8921,14.9993,14.7988,14.9,1386828.3443028,0
+SPGI.US,D,19980914,000000,15.0162,15.4899,15.0162,15.3795,1300621.4541151,0
+SPGI.US,D,19980915,000000,15.4203,15.5326,15.2407,15.455,980771.31203766,0
+SPGI.US,D,19980916,000000,15.4977,15.608,15.2921,15.5723,791397.74252313,0
+SPGI.US,D,19980917,000000,15.4977,15.4977,15.0291,15.3795,2182468.0483374,0
+SPGI.US,D,19980918,000000,15.5901,15.8046,15.463,15.6467,2688867.8140419,0
+SPGI.US,D,19980921,000000,15.455,15.9217,15.3011,15.8046,1566779.3611339,0
+SPGI.US,D,19980922,000000,15.7867,16.3269,15.7867,16.3269,1249277.8074336,0
+SPGI.US,D,19980923,000000,16.3865,16.449,16.1769,16.301,1396250.8969861,0
+SPGI.US,D,19980924,000000,16.1005,16.1769,15.7689,15.9734,1650160.2912071,0
+SPGI.US,D,19980925,000000,15.9734,16.1948,15.8046,15.8046,1343018.9127371,0
+SPGI.US,D,19980928,000000,15.8046,15.9794,15.6964,15.879,1176733.4172143,0
+SPGI.US,D,19980929,000000,15.9397,16.3269,15.9397,16.2107,1327946.4540518,0
+SPGI.US,D,19980930,000000,16.0488,16.0568,15.742,15.7509,1307694.411308,0
+SPGI.US,D,19981001,000000,15.7689,15.8046,15.0916,15.3618,1385887.7004158,0
+SPGI.US,D,19981002,000000,15.4203,15.6298,15.2227,15.5326,1365630.6221052,0
+SPGI.US,D,19981005,000000,15.5326,16.0737,15.3795,15.9397,1010446.9145782,0
+SPGI.US,D,19981006,000000,15.879,15.9397,15.6298,15.8304,1371283.5494472,0
+SPGI.US,D,19981007,000000,15.9584,16.2107,15.9118,16.1342,1546994.6189935,0
+SPGI.US,D,19981008,000000,15.9634,16.0568,15.3795,15.8046,1888517.8407789,0
+SPGI.US,D,19981009,000000,15.9039,15.9217,15.4203,15.5563,1809848.1870474,0
+SPGI.US,D,19981012,000000,15.6467,15.8046,15.5404,15.5404,837091.48320281,0
+SPGI.US,D,19981013,000000,15.5404,15.5563,15.2654,15.4203,741461.03321847,0
+SPGI.US,D,19981014,000000,15.3795,15.5723,15.2157,15.2921,1029290.0057184,0
+SPGI.US,D,19981015,000000,15.1463,15.1463,14.3579,14.9805,7492371.5696572,0
+SPGI.US,D,19981016,000000,15.1066,15.6914,15.1066,15.6298,2889074.9020703,0
+SPGI.US,D,19981019,000000,15.8146,16.449,15.8146,16.3269,2467939.3684396,0
+SPGI.US,D,19981020,000000,16.5027,17.289,16.5027,16.7866,3863716.9221422,0
+SPGI.US,D,19981021,000000,16.9663,17.1173,16.8461,17.0011,1738248.4691685,0
+SPGI.US,D,19981022,000000,16.9315,17.1173,16.7112,17.0586,1295913.1991137,0
+SPGI.US,D,19981023,000000,17.0915,17.3297,16.8461,16.8551,1047662.774915,0
+SPGI.US,D,19981026,000000,16.8631,17.6038,16.8284,17.5869,1787239.4990194,0
+SPGI.US,D,19981027,000000,17.5869,17.9276,17.4488,17.7865,2039263.5770129,0
+SPGI.US,D,19981028,000000,17.714,18.2869,17.714,17.7298,1892756.7809504,0
+SPGI.US,D,19981029,000000,17.6376,17.7298,17.5442,17.6624,2656362.2229335,0
+SPGI.US,D,19981030,000000,17.6881,17.9106,17.5869,17.8749,3042167.2124548,0
+SPGI.US,D,19981102,000000,17.8749,17.9106,17.5601,17.8491,1707154.851004,0
+SPGI.US,D,19981103,000000,17.8917,17.8917,17.6376,17.6961,1236087.6436355,0
+SPGI.US,D,19981104,000000,17.7298,17.7607,17.4846,17.5273,1589390.0633886,0
+SPGI.US,D,19981105,000000,17.5015,17.6803,17.3624,17.6296,1722231.3381428,0
+SPGI.US,D,19981106,000000,17.5779,17.8491,17.5442,17.6881,1427342.500924,0
+SPGI.US,D,19981109,000000,17.6881,17.6881,17.4846,17.5601,883256.55293932,0
+SPGI.US,D,19981110,000000,17.6206,17.6803,17.289,17.3387,1423101.5465258,0
+SPGI.US,D,19981111,000000,17.3893,17.5601,17.1788,17.4221,1222898.4869508,0
+SPGI.US,D,19981112,000000,17.4221,17.6803,17.3049,17.439,1254928.7205488,0
+SPGI.US,D,19981113,000000,17.4488,17.6881,17.4221,17.6206,770668.32804229,0
+SPGI.US,D,19981116,000000,17.6624,17.7865,17.4846,17.6803,1656284.547606,0
+SPGI.US,D,19981117,000000,17.6803,17.8749,17.6376,17.6881,3314917.6835892,0
+SPGI.US,D,19981118,000000,17.6376,18.2382,17.6376,18.1807,3382755.8330336,0
+SPGI.US,D,19981119,000000,18.2542,18.5421,18.2125,18.4895,1214887.9072112,0
+SPGI.US,D,19981120,000000,18.5262,18.6394,17.8312,17.9276,1684549.1843161,0
+SPGI.US,D,19981123,000000,17.8122,18.2869,17.8122,18.138,1055667.3119743,0
+SPGI.US,D,19981124,000000,18.1638,18.3326,18.002,18.0517,1166838.5283607,0
+SPGI.US,D,19981125,000000,18.138,18.2382,18.0614,18.1042,1415093.9881263,0
+SPGI.US,D,19981127,000000,18.1042,18.1955,18.1042,18.1221,366963.91260796,0
+SPGI.US,D,19981130,000000,18.1876,18.272,17.8669,17.8669,1149877.7321078,0
+SPGI.US,D,19981201,000000,17.9363,18.2382,17.8312,18.0437,1649215.6188666,0
+SPGI.US,D,19981202,000000,18.0874,18.4349,18.0614,18.2968,1180498.006989,0
+SPGI.US,D,19981203,000000,18.2542,18.5262,18.2224,18.4538,1643562.6915246,0
+SPGI.US,D,19981204,000000,18.4269,18.9611,18.4269,18.9611,1584677.7799335,0
+SPGI.US,D,19981207,000000,18.9364,19.955,18.848,19.955,2429780.8499893,0
+SPGI.US,D,19981208,000000,19.4616,19.4616,18.9611,19.1646,1822566.0146752,0
+SPGI.US,D,19981209,000000,19.1826,19.5658,19.1646,19.4278,1151294.7406185,0
+SPGI.US,D,19981210,000000,19.4278,19.7257,19.4278,19.5658,1498472.9039727,0
+SPGI.US,D,19981211,000000,19.5747,19.5907,19.2759,19.4943,1260116.3615143,0
+SPGI.US,D,19981214,000000,19.4854,19.5113,19.1082,19.1726,1103244.3546546,0
+SPGI.US,D,19981215,000000,19.2253,19.2431,18.7159,19.2253,1348200.5110223,0
+SPGI.US,D,19981216,000000,19.2014,19.26,18.8013,19.0635,949201.3292494,0
+SPGI.US,D,19981217,000000,19.115,19.5113,19.115,19.4943,952500.63264732,0
+SPGI.US,D,19981218,000000,19.3921,19.4943,19.3176,19.4943,1711867.134459,0
+SPGI.US,D,19981221,000000,19.4616,20.0326,19.4616,19.8518,1832930.2183589,0
+SPGI.US,D,19981222,000000,19.8518,19.8865,19.7396,19.8786,967102.76938918,0
+SPGI.US,D,19981223,000000,19.9222,20.3602,19.8001,20.3602,1211121.3032099,0
+SPGI.US,D,19981224,000000,20.3602,20.5746,20.2858,20.5746,450817.17885139,0
+SPGI.US,D,19981228,000000,20.6262,20.6262,20.09,20.1347,1119733.8218506,0
+SPGI.US,D,19981229,000000,20.1587,20.5151,20.1587,20.4813,808354.51032247,0
+SPGI.US,D,19981230,000000,20.4386,20.4386,20.2102,20.3443,548796.21721298,0
+SPGI.US,D,19981231,000000,20.379,20.4476,20.1497,20.3353,1105129.670882,0
+SPGI.US,D,19990104,000000,20.3353,20.8794,20.3353,20.6679,1624716.5790444,0
+SPGI.US,D,19990105,000000,20.7613,21.091,20.5151,21.0562,1812681.1969553,0
+SPGI.US,D,19990106,000000,21.0562,21.5089,20.7087,21.38,1390600.9909843,0
+SPGI.US,D,19990107,000000,21.5001,21.5766,21.2299,21.4305,2321434.5866039,0
+SPGI.US,D,19990108,000000,21.4574,21.5516,21.2598,21.5516,1127744.4015903,0
+SPGI.US,D,19990111,000000,21.4842,21.5349,21.1525,21.2876,806937.50181182,0
+SPGI.US,D,19990112,000000,21.3323,21.5089,21.0562,21.1595,1796659.0303627,0
+SPGI.US,D,19990113,000000,21.0562,21.1525,20.5151,20.5221,1330303.0993359,0
+SPGI.US,D,19990114,000000,20.5221,20.5578,19.8865,20.3602,2733147.5675511,0
+SPGI.US,D,19990115,000000,20.5151,21.653,20.4813,21.5616,2895669.4804127,0
+SPGI.US,D,19990119,000000,21.653,22.6211,21.4305,22.4583,2937594.6028643,0
+SPGI.US,D,19990120,000000,22.7075,23.6032,22.6985,22.908,3401595.9028335,0
+SPGI.US,D,19990121,000000,22.8336,22.908,21.4574,21.8585,2781670.2896851,0
+SPGI.US,D,19990122,000000,21.8585,22.6798,21.8585,22.6211,2266317.2861274,0
+SPGI.US,D,19990125,000000,22.6211,22.6798,22.1515,22.5357,2422243.6135332,0
+SPGI.US,D,19990126,000000,22.5357,22.5357,21.6203,21.7434,1515905.0292824,0
+SPGI.US,D,19990127,000000,21.9598,22.1087,21.364,21.4574,3968759.8536763,0
+SPGI.US,D,19990128,000000,21.5766,22.0601,21.5766,21.8585,2121697.8205189,0
+SPGI.US,D,19990129,000000,21.7801,21.8495,21.4752,21.5766,1643090.3553544,0
+SPGI.US,D,19990201,000000,21.5766,21.5766,21.1357,21.2449,1728825.9164851,0
+SPGI.US,D,19990202,000000,21.3968,22.0342,21.364,21.9598,1983212.6824431,0
+SPGI.US,D,19990203,000000,21.9349,22.3589,21.9092,22.205,1497058.9168021,0
+SPGI.US,D,19990204,000000,22.2835,22.6985,22.2835,22.4583,1415093.9881263,0
+SPGI.US,D,19990205,000000,22.4583,22.7075,22.1445,22.2835,1324178.8429371,0
+SPGI.US,D,19990208,000000,22.3093,22.5614,22.0422,22.1703,1022691.3989224,0
+SPGI.US,D,19990209,000000,22.2309,22.2577,21.6837,21.7523,1366102.9582753,0
+SPGI.US,D,19990210,000000,21.6837,21.9092,21.1595,21.3323,1450892.8399523,0
+SPGI.US,D,19990211,000000,21.2876,21.7434,21.1695,21.2299,1553586.1759956,0
+SPGI.US,D,19990212,000000,21.2876,21.5766,21.1695,21.5089,1511660.0464306,0
+SPGI.US,D,19990216,000000,21.4842,21.8585,21.364,21.4752,1691613.0774886,0
+SPGI.US,D,19990217,000000,21.4842,21.5001,21.364,21.4305,808827.85360604,0
+SPGI.US,D,19990218,000000,21.4574,21.5001,21.1078,21.4305,1228082.0994628,0
+SPGI.US,D,19990219,000000,21.4842,21.7096,21.1595,21.2122,1349147.1975894,0
+SPGI.US,D,19990222,000000,21.1525,22.4483,21.0324,22.4403,2063286.2522114,0
+SPGI.US,D,19990223,000000,22.3351,22.4403,21.9747,22.0342,2574399.3084843,0
+SPGI.US,D,19990224,000000,21.9429,22.0829,21.4395,21.5616,1652042.5860943,0
+SPGI.US,D,19990225,000000,21.6113,21.7621,21.364,21.661,826258.97180233,0
+SPGI.US,D,19990226,000000,21.79,22.0769,21.5864,21.9261,1124445.0981923,0
+SPGI.US,D,19990301,000000,21.6837,21.7621,21.4574,21.5616,1389187.0038137,0
+SPGI.US,D,19990302,000000,21.661,22.0769,21.6113,21.7621,1495647.9509717,0
+SPGI.US,D,19990303,000000,21.7621,21.7621,21.3323,21.5349,1017039.4786938,0
+SPGI.US,D,19990304,000000,21.6113,21.8068,21.3144,21.3144,1015158.1909199,0
+SPGI.US,D,19990305,000000,21.661,21.9836,21.6203,21.9092,1799017.6898737,0
+SPGI.US,D,19990308,000000,21.9598,22.5457,21.9092,22.1603,1572431.2813626,0
+SPGI.US,D,19990309,000000,22.214,22.3182,21.661,21.7621,761248.79669899,0
+SPGI.US,D,19990310,000000,21.8675,22.637,21.636,22.5874,856402.88205962,0
+SPGI.US,D,19990311,000000,22.9418,23.2138,22.1087,22.4056,842747.43188493,0
+SPGI.US,D,19990312,000000,22.6618,23.3966,22.4583,22.8673,1534274.7771388,0
+SPGI.US,D,19990315,000000,22.6895,23.0213,22.2914,22.7412,1357151.7346488,0
+SPGI.US,D,19990316,000000,22.7412,22.7899,22.0342,22.0342,1226662.069612,0
+SPGI.US,D,19990317,000000,22.3351,22.7661,22.2914,22.5874,946382.41892866,0
+SPGI.US,D,19990318,000000,22.6111,23.0213,22.3182,22.5197,1016570.1638637,0
+SPGI.US,D,19990319,000000,22.8336,23.1394,22.3669,22.7412,1448065.8727246,0
+SPGI.US,D,19990322,000000,22.7899,22.9418,21.38,21.38,1385651.028774,0
+SPGI.US,D,19990323,000000,21.38,21.4395,19.5907,20.4138,4332194.8410382,0
+SPGI.US,D,19990324,000000,20.5925,21.79,20.4813,21.38,2310126.7176932,0
+SPGI.US,D,19990325,000000,21.6837,22.3828,21.6837,22.1346,1359508.3799331,0
+SPGI.US,D,19990326,000000,22.2388,22.2388,21.636,21.661,1722936.3175013,0
+SPGI.US,D,19990329,000000,21.8844,22.214,21.5179,21.7344,827199.61568928,0
+SPGI.US,D,19990330,000000,21.661,22.2666,21.636,21.7621,787865.7959369,0
+SPGI.US,D,19990331,000000,21.7096,22.3351,21.7096,21.8327,893381.06364116,0
+SPGI.US,D,19990401,000000,21.7344,22.0601,21.661,21.7096,1202640.4015268,0
+SPGI.US,D,19990405,000000,21.7344,22.5457,21.7344,22.5197,1235144.9855219,0
+SPGI.US,D,19990406,000000,22.4403,22.8156,22.0601,22.0601,998199.40889385,0
+SPGI.US,D,19990407,000000,22.1603,22.6895,22.1087,22.4583,839211.45684523,0
+SPGI.US,D,19990408,000000,22.5614,23.4701,22.5197,23.334,1013039.2243909,0
+SPGI.US,D,19990409,000000,23.8931,23.8931,23.3966,23.6906,936015.19390482,0
+SPGI.US,D,19990412,000000,23.6906,24.3379,23.4452,24.1145,1281782.3914286,0
+SPGI.US,D,19990413,000000,24.3379,24.3379,23.0858,23.4125,850278.62566075,0
+SPGI.US,D,19990414,000000,23.612,23.612,22.7412,22.7412,1088878.8895546,0
+SPGI.US,D,19990415,000000,22.8336,23.048,21.8844,22.2388,1255167.4064174,0
+SPGI.US,D,19990416,000000,22.1872,22.485,21.9092,22.0342,771140.66421251,0
+SPGI.US,D,19990419,000000,22.0342,22.4403,21.661,21.8675,1000556.0541781,0
+SPGI.US,D,19990420,000000,21.8138,22.2388,21.0324,21.38,1362333.332934,0
+SPGI.US,D,19990421,000000,21.4842,22.1087,21.4395,22.0601,807177.19479373,0
+SPGI.US,D,19990422,000000,22.0342,22.3182,21.38,21.6837,885845.84141186,0
+SPGI.US,D,19990423,000000,21.9836,22.5197,21.9429,22.4583,880904.94322195,0
+SPGI.US,D,19990426,000000,22.4403,22.8833,22.4403,22.4583,731807.85157349,0
+SPGI.US,D,19990427,000000,22.6111,22.8336,21.9429,22.3669,977236.34411133,0
+SPGI.US,D,19990428,000000,22.4056,22.4056,22.0342,22.1087,799872.601526,0
+SPGI.US,D,19990429,000000,22.214,22.485,22.1087,22.1603,839446.11426028,0
+SPGI.US,D,19990430,000000,22.1603,22.3351,21.8138,22.1346,1223133.1443659,0
+SPGI.US,D,19990503,000000,22.1346,22.4403,21.9429,22.4403,573528.90733689,0
+SPGI.US,D,19990504,000000,22.4403,22.6111,21.4395,22.1087,1083697.2912694,0
+SPGI.US,D,19990505,000000,22.214,22.3828,21.9429,22.3669,902098.63696604,0
+SPGI.US,D,19990506,000000,22.1087,22.5614,21.8327,22.5614,1164013.5753597,0
+SPGI.US,D,19990507,000000,22.7165,22.7165,21.8844,22.5197,871006.02591485,0
+SPGI.US,D,19990510,000000,22.2914,22.485,21.9429,22.214,633117.79117315,0
+SPGI.US,D,19990511,000000,22.3351,22.3351,21.8327,22.0829,890086.79581009,0
+SPGI.US,D,19990512,000000,22.1872,22.214,21.7344,22.1346,1690435.7619598,0
+SPGI.US,D,19990513,000000,22.1346,22.1346,21.9092,21.9429,1316879.2852362,0
+SPGI.US,D,19990514,000000,21.8327,22.0194,21.3323,21.9598,915997.8085761,0
+SPGI.US,D,19990517,000000,22.0342,22.0342,21.636,21.661,1422160.9026388,0
+SPGI.US,D,19990518,000000,21.636,21.8138,21.4842,21.636,999377.73153595,0
+SPGI.US,D,19990519,000000,21.636,21.79,20.5309,20.94,4272369.2855601,0
+SPGI.US,D,19990520,000000,20.4813,21.4574,20.2858,21.3323,2151144.8083247,0
+SPGI.US,D,19990521,000000,21.38,21.9092,21.1852,21.7621,3823908.7519929,0
+SPGI.US,D,19990524,000000,21.653,22.0522,21.653,21.9012,2023478.0820621,0
+SPGI.US,D,19990525,000000,21.7254,21.8754,21.3233,21.373,1198638.1329972,0
+SPGI.US,D,19990526,000000,21.2697,21.9012,21.0741,21.798,2182937.3631676,0
+SPGI.US,D,19990527,000000,21.653,21.653,20.9738,20.9738,953447.31921449,0
+SPGI.US,D,19990528,000000,20.94,21.3968,20.7703,20.8646,1461966.051448,0
+SPGI.US,D,19990601,000000,20.9738,21.5001,20.7703,21.2966,1363514.6769162,0
+SPGI.US,D,19990602,000000,21.5179,21.6917,21.2449,21.4395,1384002.3841885,0
+SPGI.US,D,19990603,000000,21.4752,21.5766,21.0483,21.4217,2105211.3746631,0
+SPGI.US,D,19990604,000000,21.5179,22.0015,21.5001,21.8238,819423.69336472,0
+SPGI.US,D,19990607,000000,21.7434,21.9518,21.5001,21.8495,876896.63201204,0
+SPGI.US,D,19990608,000000,21.7434,21.7434,21.3233,21.653,703305.5361082,0
+SPGI.US,D,19990609,000000,21.7254,21.8495,20.94,20.9987,688701.38513961,0
+SPGI.US,D,19990610,000000,21.1178,21.7711,21.1178,21.5516,769024.71902355,0
+SPGI.US,D,19990611,000000,21.5001,21.6679,20.4634,20.8209,804115.57015097,0
+SPGI.US,D,19990614,000000,20.7166,20.9738,20.6938,20.7882,1168015.8438894,0
+SPGI.US,D,19990615,000000,20.8983,20.9738,20.6679,20.7166,1161187.6152454,0
+SPGI.US,D,19990616,000000,20.7166,20.9738,20.5668,20.7882,1927383.3528145,0
+SPGI.US,D,19990617,000000,20.7882,21.1952,20.7166,21.1178,1431114.1404921,0
+SPGI.US,D,19990618,000000,21.0155,21.2697,20.9738,21.222,1106542.6509392,0
+SPGI.US,D,19990621,000000,21.3233,21.6679,21.1178,21.653,1041062.1538924,0
+SPGI.US,D,19990622,000000,21.5943,21.8495,21.3968,21.6917,1239383.9256933,0
+SPGI.US,D,19990623,000000,21.798,21.798,21.222,21.373,1104659.3489385,0
+SPGI.US,D,19990624,000000,21.1178,21.2697,20.7425,20.8646,955328.60698839,0
+SPGI.US,D,19990625,000000,20.7703,20.9987,20.2858,20.6679,937194.52366031,0
+SPGI.US,D,19990628,000000,20.7703,20.9987,20.3353,20.4883,1348908.5117209,0
+SPGI.US,D,19990629,000000,20.3969,21.3233,20.3602,21.2449,1184739.9685004,0
+SPGI.US,D,19990630,000000,21.222,21.9012,21.091,21.6917,2688158.8062299,0
+SPGI.US,D,19990701,000000,21.5943,21.6679,20.9987,21.6679,1809618.5651991,0
+SPGI.US,D,19990702,000000,21.7254,21.7254,21.0155,21.1695,699303.2675785,0
+SPGI.US,D,19990706,000000,21.091,21.222,20.7425,21.091,1369871.5765034,0
+SPGI.US,D,19990707,000000,20.9987,21.5001,20.9241,21.4752,795404.03950629,0
+SPGI.US,D,19990708,000000,21.373,21.4395,21.1695,21.2697,519589.92950254,0
+SPGI.US,D,19990709,000000,21.1695,21.2966,20.8477,20.94,663733.03048728,0
+SPGI.US,D,19990712,000000,20.94,21.2966,20.7882,21.1695,431497.72308762,0
+SPGI.US,D,19990713,000000,20.8209,21.1695,20.8209,21.0741,644659.31038562,0
+SPGI.US,D,19990714,000000,20.9241,20.9738,20.1685,20.2608,1522731.2436997,0
+SPGI.US,D,19990715,000000,20.6173,20.9241,20.2608,20.2858,1929503.326457,0
+SPGI.US,D,19990716,000000,20.1834,20.6679,19.9372,20.6422,2210026.6985757,0
+SPGI.US,D,19990719,000000,20.7703,21.1695,20.7166,21.1445,1140457.1936513,0
+SPGI.US,D,19990720,000000,21.1178,21.3233,20.8209,21.1178,1383765.7125465,0
+SPGI.US,D,19990721,000000,21.0155,21.2697,20.7703,20.8209,1084171.6416663,0
+SPGI.US,D,19990722,000000,20.7166,21.1695,20.6679,20.6679,1514018.7059416,0
+SPGI.US,D,19990723,000000,20.6679,20.7703,20.5668,20.7166,920002.09133255,0
+SPGI.US,D,19990726,000000,20.7166,20.7166,20.1834,20.4883,962633.2002561,0
+SPGI.US,D,19990727,000000,20.3205,20.8477,20.3205,20.7166,1144938.8481447,0
+SPGI.US,D,19990728,000000,20.5668,20.8209,20.5151,20.6938,689650.08593352,0
+SPGI.US,D,19990729,000000,20.5925,20.6938,20.3205,20.5668,593074.96360876,0
+SPGI.US,D,19990730,000000,20.5151,20.5389,20.2102,20.4634,1582796.4921596,0
+SPGI.US,D,19990802,000000,20.5668,20.8983,20.5151,20.6679,979587.9538287,0
+SPGI.US,D,19990803,000000,20.5151,20.6173,20.116,20.2102,1460081.742334,0
+SPGI.US,D,19990804,000000,20.3205,20.4883,20.2102,20.3205,904926.61130711,0
+SPGI.US,D,19990805,000000,20.4207,20.4883,20.3205,20.3602,2044445.175298,0
+SPGI.US,D,19990806,000000,20.2102,20.3205,20.1347,20.2441,746408.98120197,0
+SPGI.US,D,19990809,000000,20.1834,20.3969,20.116,20.3353,791160.06376797,0
+SPGI.US,D,19990810,000000,20.2441,20.4386,20.116,20.2858,1753321.9349673,0
+SPGI.US,D,19990811,000000,20.3205,20.4207,20.2441,20.3602,964515.49514337,0
+SPGI.US,D,19990812,000000,20.3602,20.3602,20.1685,20.2608,404179.77294466,0
+SPGI.US,D,19990813,000000,20.3205,20.4207,20.2441,20.3353,720970.30460618,0
+SPGI.US,D,19990816,000000,20.1347,20.3969,20.1347,20.3969,771850.67913788,0
+SPGI.US,D,19990817,000000,20.4883,20.4883,20.2441,20.4386,324566.45398608,0
+SPGI.US,D,19990818,000000,20.116,20.7166,20.0136,20.4883,1201933.4079416,0
+SPGI.US,D,19990819,000000,20.3353,20.7425,20.3205,20.6173,884672.5543366,0
+SPGI.US,D,19990820,000000,20.6173,20.94,20.5668,20.8983,952500.63264732,0
+SPGI.US,D,19990823,000000,20.94,21.7711,20.94,21.7711,1294500.2190565,0
+SPGI.US,D,19990824,000000,21.653,21.8068,20.9987,21.1525,1349147.1975894,0
+SPGI.US,D,19990825,000000,20.8983,21.3561,20.803,21.2299,1616244.7413816,0
+SPGI.US,D,19990826,000000,21.1268,21.3054,21.0324,21.0324,573999.22928037,0
+SPGI.US,D,19990827,000000,21.0324,21.3323,20.7425,20.8477,605557.12670819,0
+SPGI.US,D,19990830,000000,20.6512,20.8983,20.6512,20.803,903039.28085299,0
+SPGI.US,D,19990831,000000,20.7703,21.1784,20.7425,20.8794,1583736.1289332,0
+SPGI.US,D,19990901,000000,20.8477,20.9987,20.6262,20.8794,609090.08040778,0
+SPGI.US,D,19990902,000000,20.8477,20.8794,20.0473,20.2936,767374.06021122,0
+SPGI.US,D,19990903,000000,20.3443,21.38,20.3443,21.3054,610036.76697495,0
+SPGI.US,D,19990907,000000,21.38,21.38,20.9987,21.1268,420662.19034703,0
+SPGI.US,D,19990908,000000,21.2299,21.2299,20.5746,20.9241,526894.52277026,0
+SPGI.US,D,19990909,000000,20.9241,20.9987,20.6262,20.9987,356598.70181087,0
+SPGI.US,D,19990910,000000,21.2519,21.2519,20.5746,20.7425,901160.00730583,0
+SPGI.US,D,19990913,000000,20.8477,20.9241,20.3969,20.8983,678575.86732441,0
+SPGI.US,D,19990914,000000,20.7007,21.0324,20.6015,21.0324,674339.94849303,0
+SPGI.US,D,19990915,000000,21.0741,21.2519,20.803,20.8794,467536.26789557,0
+SPGI.US,D,19990916,000000,20.7703,20.8794,20.2181,20.8794,523829.8767874,0
+SPGI.US,D,19990917,000000,20.6679,20.9987,20.6015,20.8983,934601.20673429,0
+SPGI.US,D,19990920,000000,20.803,20.9241,19.7833,20.4734,906334.55579742,0
+SPGI.US,D,19990921,000000,20.5746,20.5746,20.0473,20.2441,664450.09520624,0
+SPGI.US,D,19990922,000000,20.3443,20.3701,19.9372,20.2698,632885.14798484,0
+SPGI.US,D,19990923,000000,20.2698,20.6015,19.8161,20.0136,862999.47462871,0
+SPGI.US,D,19990924,000000,20.0473,20.2181,19.4854,19.4854,717438.35801995,0
+SPGI.US,D,19990927,000000,19.4854,19.7078,19.2093,19.5113,1013270.8604658,0
+SPGI.US,D,19990928,000000,19.2093,19.8161,19.0285,19.7575,1117849.5127367,0
+SPGI.US,D,19990929,000000,19.7833,20.09,19.1646,19.2342,875714.28091645,0
+SPGI.US,D,19990930,000000,19.3345,19.8608,19.3087,19.539,1124676.7342672,0
+SPGI.US,D,19991001,000000,19.9967,20.3205,19.7833,20.3205,1089115.5611964,0
+SPGI.US,D,19991004,000000,20.5221,21.1268,20.5221,21.0998,1226901.762594,0
+SPGI.US,D,19991005,000000,21.2786,21.2786,20.803,20.9987,915759.12270757,0
+SPGI.US,D,19991006,000000,20.8983,21.1525,20.8209,21.0324,1023870.728678,0
+SPGI.US,D,19991007,000000,21.1525,21.2299,20.957,21.0324,365318.28936248,0
+SPGI.US,D,19991008,000000,21.0998,21.3323,20.9738,21.3323,800344.93769621,0
+SPGI.US,D,19991011,000000,21.2299,21.4057,21.2032,21.3054,793754.38780736,0
+SPGI.US,D,19991012,000000,21.2519,21.2786,20.8794,21.0562,601792.53693365,0
+SPGI.US,D,19991013,000000,21.0562,21.1784,20.6015,20.7007,438331.99441186,0
+SPGI.US,D,19991014,000000,20.6015,21.7096,20.5221,21.5349,1141635.5162932,0
+SPGI.US,D,19991015,000000,21.5089,21.5089,20.9241,20.9738,1274716.4840294,0
+SPGI.US,D,19991018,000000,21.2299,21.4305,21.0741,21.38,988775.84909706,0
+SPGI.US,D,19991019,000000,21.4842,21.5089,20.8983,21.0324,1053545.3241052,0
+SPGI.US,D,19991020,000000,21.1268,21.4305,21.0324,21.4057,903512.62413657,0
+SPGI.US,D,19991021,000000,21.4842,22.3908,21.4842,22.3182,1099477.7506533,0
+SPGI.US,D,19991022,000000,22.5963,23.0213,22.3182,22.5457,1923378.0629448,0
+SPGI.US,D,19991025,000000,22.6718,24.0539,22.6718,23.9755,1742019.1016232,0
+SPGI.US,D,19991026,000000,23.6826,24.0281,23.2497,23.4274,2758586.2441469,0
+SPGI.US,D,19991027,000000,23.2497,23.5018,23.0709,23.3261,740990.711275,0
+SPGI.US,D,19991028,000000,23.4274,23.8761,23.4274,23.6209,1576907.9002892,0
+SPGI.US,D,19991029,000000,23.7371,24.3379,23.6826,24.0797,899508.34138013,0
+SPGI.US,D,19991101,000000,24.1055,25.0408,23.8761,24.5027,1091939.5070839,0
+SPGI.US,D,19991102,000000,24.312,24.312,23.5187,23.5455,1420038.9147697,0
+SPGI.US,D,19991103,000000,23.4274,23.4274,22.8922,23.2497,1604463.5291873,0
+SPGI.US,D,19991104,000000,23.4045,23.5455,23.2754,23.5018,1143523.8538607,0
+SPGI.US,D,19991105,000000,23.3012,23.9516,23.3012,23.7371,1393896.2659287,0
+SPGI.US,D,19991108,000000,23.778,24.0281,23.5772,23.778,1241032.5702789,0
+SPGI.US,D,19991109,000000,23.9755,23.9755,23.4045,23.5187,1069797.1125459,0
+SPGI.US,D,19991110,000000,23.4274,23.8117,23.2228,23.7003,962633.2002561,0
+SPGI.US,D,19991111,000000,23.5018,23.7003,22.6211,23.1215,902332.28726772,0
+SPGI.US,D,19991112,000000,23.3261,23.6826,23.1711,23.6557,915524.46529252,0
+SPGI.US,D,19991115,000000,23.8394,24.2872,23.7371,24.0032,945436.73947486,0
+SPGI.US,D,19991117,000000,23.9278,24.2872,23.7371,23.9755,1673004.6437635,0
+SPGI.US,D,19991118,000000,24.2336,24.5285,24.0032,24.3547,545734.59257024,0
+SPGI.US,D,19991119,000000,24.3547,24.5643,24.0539,24.5643,1155770.3524318,0
+SPGI.US,D,19991122,000000,24.4312,24.5285,24.1849,24.3379,635234.74347548,0
+SPGI.US,D,19991123,000000,24.2098,24.2098,22.9686,23.0947,761248.79669899,0
+SPGI.US,D,19991124,000000,23.2228,23.5187,22.4672,23.048,1270003.1934609,0
+SPGI.US,D,19991126,000000,23.0709,23.0709,22.7165,22.7749,577765.83328163,0
+SPGI.US,D,19991129,000000,22.7165,22.9934,22.2666,22.8505,1607762.8325851,0
+SPGI.US,D,19991130,000000,22.9418,23.1711,22.8505,22.8922,1291674.2589421,0
+SPGI.US,D,19991201,000000,23.048,23.0947,22.6718,22.7165,960280.58342536,0
+SPGI.US,D,19991202,000000,22.8246,23.6557,22.8246,23.6209,979827.6468106,0
+SPGI.US,D,19991203,000000,23.4701,23.8394,22.9418,23.0709,837802.50524154,0
+SPGI.US,D,19991206,000000,23.1711,23.9755,23.1474,23.8534,1204999.0610378,0
+SPGI.US,D,19991207,000000,24.0032,24.3796,23.778,24.0132,1552880.1895238,0
+SPGI.US,D,19991208,000000,23.8534,24.5811,23.6209,23.778,1599283.9451289,0
+SPGI.US,D,19991209,000000,23.8761,25.015,23.7371,24.7461,1920320.4667554,0
+SPGI.US,D,19991210,000000,24.7945,24.7945,24.2336,24.5285,675043.92073819,0
+SPGI.US,D,19991213,000000,24.8362,25.0408,24.5811,24.7201,1450892.8399523,0
+SPGI.US,D,19991214,000000,24.8362,25.2444,24.6427,24.8362,1464556.347034,0
+SPGI.US,D,19991215,000000,24.9426,25.1392,24.3796,24.3796,1195109.207751,0
+SPGI.US,D,19991216,000000,24.4868,24.4868,24.1314,24.3379,961455.88472736,0
+SPGI.US,D,19991217,000000,24.1314,24.5285,24.0797,24.2336,1169665.4955883,0
+SPGI.US,D,19991220,000000,24.2336,24.5643,24.2336,24.453,623227.93788637,0
+SPGI.US,D,19991221,000000,24.2872,24.5285,24.1314,24.1314,663504.41575244,0
+SPGI.US,D,19991222,000000,24.3379,24.3796,24.0281,24.312,1026226.3668488,0
+SPGI.US,D,19991223,000000,24.1581,25.4907,24.1314,25.1392,1036116.2201356,0
+SPGI.US,D,19991227,000000,25.0657,25.296,24.2872,24.4868,1705983.5781555,0
+SPGI.US,D,19991228,000000,24.4868,24.8362,23.7371,24.0797,1601399.8903178,0
+SPGI.US,D,19991229,000000,24.2336,24.312,23.9755,24.0539,571647.61956299,0
+SPGI.US,D,19991230,000000,24.0539,24.8105,23.9278,24.6685,675749.90721008,0
+SPGI.US,D,19991231,000000,24.5027,24.9148,24.5027,24.8899,308082.02235697,0
+SPGI.US,D,20000103,000000,24.6427,24.6685,23.2228,23.6032,916941.47380316,0
+SPGI.US,D,20000104,000000,23.4045,23.4701,22.5197,22.5197,1493056.6482725,0
+SPGI.US,D,20000105,000000,22.4672,22.7899,21.9598,22.214,3206808.0918455,0
+SPGI.US,D,20000106,000000,22.3669,22.3908,21.6113,21.6113,2195186.8830786,0
+SPGI.US,D,20000107,000000,21.653,22.2914,21.5766,21.8068,4310290.1252553,0
+SPGI.US,D,20000110,000000,22.1603,23.762,22.0342,23.3261,2043499.4958443,0
+SPGI.US,D,20000111,000000,23.8394,23.8394,23.2228,23.4452,2017826.1618335,0
+SPGI.US,D,20000112,000000,23.4274,23.902,23.2228,23.6209,1447126.235951,0
+SPGI.US,D,20000113,000000,23.7371,24.9148,23.6826,24.7201,1827044.6478286,0
+SPGI.US,D,20000114,000000,24.607,24.8362,23.3777,23.7371,1823040.3650722,0
+SPGI.US,D,20000118,000000,23.2228,23.4045,22.8246,22.9418,1152234.3773921,0
+SPGI.US,D,20000119,000000,23.1215,23.5187,23.0213,23.3012,1064381.8639591,0
+SPGI.US,D,20000120,000000,23.4045,23.6826,23.0213,23.2228,830492.87640698,0
+SPGI.US,D,20000121,000000,23.2228,23.6032,22.8673,23.5187,944969.4388715,0
+SPGI.US,D,20000124,000000,23.4274,23.4274,22.2914,22.6985,848629.98107517,0
+SPGI.US,D,20000125,000000,22.8922,23.0709,22.1872,22.3182,1275660.1492565,0
+SPGI.US,D,20000126,000000,22.925,24.1314,22.6718,23.8117,2148316.8339836,0
+SPGI.US,D,20000127,000000,23.4701,24.312,23.3261,24.0797,2063755.5670415,0
+SPGI.US,D,20000128,000000,23.6826,24.1055,23.4274,23.5187,1516611.0157542,0
+SPGI.US,D,20000131,000000,23.3777,23.4274,22.637,22.637,1050487.7279159,0
+SPGI.US,D,20000201,000000,22.8922,23.1474,22.5614,22.637,1111726.2634511,0
+SPGI.US,D,20000202,000000,22.925,23.4274,22.925,23.2754,1038704.5014948,0
+SPGI.US,D,20000203,000000,23.2754,23.9755,23.196,23.778,1279426.7532578,0
+SPGI.US,D,20000204,000000,23.8117,23.9516,23.0947,23.2228,992780.1318535,0
+SPGI.US,D,20000207,000000,22.8673,23.2497,22.6985,22.6985,952976.99727102,0
+SPGI.US,D,20000208,000000,22.7899,23.2228,22.6211,22.6718,2229812.4478294,0
+SPGI.US,D,20000209,000000,22.6718,22.6718,21.6113,22.2666,2222506.8474483,0
+SPGI.US,D,20000210,000000,22.214,22.6211,21.9598,22.4136,1308157.6834579,0
+SPGI.US,D,20000211,000000,22.6718,22.6718,22.0601,22.2666,1306982.3821559,0
+SPGI.US,D,20000214,000000,22.214,22.5457,22.0829,22.214,1213244.2981924,0
+SPGI.US,D,20000215,000000,21.8068,21.9429,21.1784,21.5089,1721058.0510675,0
+SPGI.US,D,20000216,000000,21.3054,21.4305,20.9738,21.2032,1641440.7036554,0
+SPGI.US,D,20000217,000000,21.2032,21.5766,20.6015,20.8477,972522.04642951,0
+SPGI.US,D,20000218,000000,20.7425,20.9241,19.8161,20.2698,2333677.0567214,0
+SPGI.US,D,20000222,000000,20.1685,20.5221,19.5113,20.2698,1242215.9284879,0
+SPGI.US,D,20000223,000000,20.0473,20.1497,19.3087,19.8161,2014058.5507188,0
+SPGI.US,D,20000224,000000,19.3841,19.4616,18.1807,18.7754,2859862.5716797,0
+SPGI.US,D,20000225,000000,19.2848,19.2848,18.3772,18.7586,2430724.5152163,0
+SPGI.US,D,20000228,000000,18.7586,18.9364,18.2968,18.7754,1854133.9832367,0
+SPGI.US,D,20000229,000000,19.7833,20.6512,19.26,20.5488,3431742.8344309,0
+SPGI.US,D,20000301,000000,20.4476,21.0562,20.1497,20.2441,1482455.772947,0
+SPGI.US,D,20000302,000000,20.2441,20.4207,19.8339,20.3205,864413.46179924,0
+SPGI.US,D,20000303,000000,20.2181,20.5746,19.8339,20.2441,744290.01467291,0
+SPGI.US,D,20000306,000000,19.9967,20.0136,19.5907,19.9133,1167780.179361,0
+SPGI.US,D,20000307,000000,19.8161,20.3701,19.6929,19.7833,1223604.4734227,0
+SPGI.US,D,20000308,000000,19.8955,19.8955,19.1389,19.3345,744052.33591776,0
+SPGI.US,D,20000309,000000,19.3087,20.3969,19.2342,20.1248,1075690.7399832,0
+SPGI.US,D,20000310,000000,20.0136,20.3443,19.5113,19.7833,1237030.3017492,0
+SPGI.US,D,20000313,000000,19.2848,19.3841,18.1807,18.4806,1527212.8981932,0
+SPGI.US,D,20000314,000000,18.55,18.985,18.3772,18.7754,1168015.8438894,0
+SPGI.US,D,20000315,000000,18.5262,19.1826,18.0437,18.7328,1482930.1233439,0
+SPGI.US,D,20000316,000000,19.1646,20.803,19.0108,20.4972,1508130.1140711,0
+SPGI.US,D,20000317,000000,20.2936,20.3443,19.2342,19.9133,1965533.814358,0
+SPGI.US,D,20000320,000000,19.3841,19.4616,18.8013,19.1826,1511660.0464306,0
+SPGI.US,D,20000321,000000,18.985,19.1082,17.9683,18.5043,2917572.1819688,0
+SPGI.US,D,20000322,000000,18.9364,19.7396,18.832,19.1646,2614203.4501802,0
+SPGI.US,D,20000323,000000,19.1389,20.2698,19.1389,19.9133,1462907.7024483,0
+SPGI.US,D,20000324,000000,19.1826,19.7833,19.1826,19.4099,1216535.5446834,0
+SPGI.US,D,20000327,000000,19.3087,19.3583,18.4806,18.6295,1183330.0097834,0
+SPGI.US,D,20000328,000000,18.7754,18.7754,17.569,18.1807,3146271.5143287,0
+SPGI.US,D,20000329,000000,18.1807,18.7586,18.1042,18.5769,1380237.7944138,0
+SPGI.US,D,20000330,000000,18.4806,19.2848,18.4538,18.832,1415093.9881263,0
+SPGI.US,D,20000331,000000,18.7328,18.7586,17.8749,18.3772,1418863.6134677,0
+SPGI.US,D,20000403,000000,18.1221,18.2542,17.9683,18.1807,1642622.0476376,0
+SPGI.US,D,20000404,000000,18.4806,19.2342,18.1807,18.5769,2239464.6223611,0
+SPGI.US,D,20000405,000000,18.9364,19.2848,18.6821,18.9364,1714925.7377617,0
+SPGI.US,D,20000406,000000,18.7754,19.5907,18.7754,19.26,1162602.6095293,0
+SPGI.US,D,20000407,000000,19.2342,19.4367,18.7754,18.9364,707308.81175128,0
+SPGI.US,D,20000410,000000,18.7328,18.832,18.1042,18.3237,1249751.1507172,0
+SPGI.US,D,20000411,000000,18.2224,18.985,17.7695,17.8917,1783945.2311882,0
+SPGI.US,D,20000412,000000,18.1042,18.8013,18.1042,18.272,1374113.538015,0
+SPGI.US,D,20000413,000000,18.272,18.272,17.289,17.3476,1928092.3606266,0
+SPGI.US,D,20000414,000000,17.439,17.8749,17.2711,17.3893,1649449.2691684,0
+SPGI.US,D,20000417,000000,17.2146,17.3893,16.9088,17.2711,1551234.5662783,0
+SPGI.US,D,20000418,000000,17.8212,20.1497,17.7945,19.7396,5174468.9296395,0
+SPGI.US,D,20000419,000000,19.8955,20.2441,19.5907,20.1248,2417762.9661532,0
+SPGI.US,D,20000420,000000,20.1924,20.6262,19.7575,19.9967,1212535.2903804,0
+SPGI.US,D,20000424,000000,19.5907,21.0562,19.539,20.957,2992710.8962275,0
+SPGI.US,D,20000425,000000,20.4476,22.1872,20.3443,21.9598,2518806.6504976,0
+SPGI.US,D,20000426,000000,21.5616,22.3431,21.5349,22.214,1122557.7677381,0
+SPGI.US,D,20000427,000000,21.9598,21.9598,21.2299,21.7523,964281.84484169,0
+SPGI.US,D,20000428,000000,21.653,21.8675,21.0562,21.2032,811420.16341869,0
+SPGI.US,D,20000501,000000,20.7007,21.3561,20.6262,20.9738,1334539.0181674,0
+SPGI.US,D,20000502,000000,20.9987,21.1525,20.6262,20.9738,943789.10200264,0
+SPGI.US,D,20000503,000000,21.0324,21.2032,20.6262,20.7425,1400962.1733278,0
+SPGI.US,D,20000504,000000,20.6512,20.9738,20.3443,20.957,1091471.1993673,0
+SPGI.US,D,20000505,000000,20.7703,21.7096,20.6262,21.0741,1377170.1270909,0
+SPGI.US,D,20000508,000000,21.1268,21.1268,20.3205,20.6262,691293.69495225,0
+SPGI.US,D,20000509,000000,20.7703,20.957,20.1248,20.4734,1163545.2676431,0
+SPGI.US,D,20000510,000000,20.2698,20.9241,20.2698,20.3969,689650.08593352,0
+SPGI.US,D,20000511,000000,20.4734,20.6015,20.1924,20.3205,793986.0238823,0
+SPGI.US,D,20000512,000000,20.5221,20.7007,20.2698,20.5578,927063.97027826,0
+SPGI.US,D,20000515,000000,20.6015,20.6015,20.1924,20.6015,615215.34392002,0
+SPGI.US,D,20000516,000000,20.4476,20.7007,20.2936,20.4476,1021281.4402055,0
+SPGI.US,D,20000517,000000,20.1924,20.4734,20.1248,20.2936,1806317.2475745,0
+SPGI.US,D,20000518,000000,20.2936,20.957,20.2181,20.6015,982647.56424472,0
+SPGI.US,D,20000519,000000,20.3443,20.5488,19.8608,20.2441,885845.84141186,0
+SPGI.US,D,20000522,000000,20.4476,20.4972,19.6929,19.9967,742640.36297396,0
+SPGI.US,D,20000523,000000,20.2441,20.2936,19.8161,20.1248,933894.21314902,0
+SPGI.US,D,20000524,000000,20.2608,20.6512,20.1834,20.4734,1432760.770851,0
+SPGI.US,D,20000525,000000,20.7007,20.9241,20.5151,20.7007,1761565.1578952,0
+SPGI.US,D,20000526,000000,21.0483,21.2032,20.7246,20.9241,1546050.9537665,0
+SPGI.US,D,20000530,000000,20.9987,21.4057,20.8209,21.2786,1564892.0306798,0
+SPGI.US,D,20000531,000000,20.9987,21.0741,20.7425,20.8706,852163.94188814,0
+SPGI.US,D,20000601,000000,20.9738,21.0234,20.5925,20.8706,736754.79244361,0
+SPGI.US,D,20000602,000000,21.1784,21.4057,21.0998,21.2786,1107957.6452231,0
+SPGI.US,D,20000605,000000,21.1268,21.3323,20.7425,21.2786,1374113.538015,0
+SPGI.US,D,20000606,000000,21.1784,21.1784,20.6512,20.8983,1772632.3267107,0
+SPGI.US,D,20000607,000000,20.8706,21.2032,20.8706,21.0483,1128683.0312505,0
+SPGI.US,D,20000608,000000,20.7007,21.2032,20.6512,21.1525,1111957.899526,0
+SPGI.US,D,20000609,000000,21.4057,21.7096,21.3561,21.5616,861821.15198659,0
+SPGI.US,D,20000612,000000,21.5616,21.9092,21.1525,21.3323,1064149.2207708,0
+SPGI.US,D,20000613,000000,21.4305,21.79,21.2519,21.7254,1082281.2898721,0
+SPGI.US,D,20000614,000000,21.79,22.2746,21.79,22.214,1138340.2413489,0
+SPGI.US,D,20000615,000000,22.1176,22.502,22.0342,22.214,1747904.6721536,0
+SPGI.US,D,20000616,000000,22.3262,22.351,21.1525,21.9261,1793365.769645,0
+SPGI.US,D,20000619,000000,21.7523,22.8753,21.7523,22.0909,1175080.7441753,0
+SPGI.US,D,20000620,000000,22.5963,23.6379,22.4403,23.3866,1645920.3439223,0
+SPGI.US,D,20000621,000000,23.334,23.334,22.1703,22.925,1005733.6240098,0
+SPGI.US,D,20000622,000000,22.9001,24.2952,22.9001,24.0212,2153259.7464003,0
+SPGI.US,D,20000623,000000,24.0212,24.0638,23.5355,23.8394,1992625.1639928,0
+SPGI.US,D,20000626,000000,23.4353,23.4621,22.1176,22.5457,1883336.2424937,0
+SPGI.US,D,20000627,000000,22.5794,23.5108,22.2746,23.204,2332972.0773629,0
+SPGI.US,D,20000628,000000,23.1811,24.0966,23.1294,23.7371,1334539.0181674,0
+SPGI.US,D,20000629,000000,23.5604,23.6557,23.0778,23.2327,1752143.6123251,0
+SPGI.US,D,20000630,000000,23.1294,23.6826,21.9092,21.9092,2835843.9249346,0
+SPGI.US,D,20000703,000000,22.1703,22.214,22.0194,22.1176,1041062.1538924,0
+SPGI.US,D,20000705,000000,22.3262,22.9001,22.1346,22.1346,1510485.752242,0
+SPGI.US,D,20000706,000000,22.7243,22.7243,22.214,22.2477,716026.38507616,0
+SPGI.US,D,20000707,000000,22.351,22.8505,22.2914,22.7243,831678.24884268,0
+SPGI.US,D,20000710,000000,22.5794,23.4621,22.3262,22.8505,1237264.9591643,0
+SPGI.US,D,20000711,000000,22.8505,22.8505,22.5794,22.7749,1213005.6123239,0
+SPGI.US,D,20000712,000000,22.6718,22.9001,22.5197,22.7749,1539692.0399524,0
+SPGI.US,D,20000713,000000,23.7371,24.2188,23.4353,23.612,2449798.2353181,0
+SPGI.US,D,20000714,000000,23.7183,24.0459,23.6379,23.9854,1463142.3598634,0
+SPGI.US,D,20000717,000000,23.8394,23.8394,23.3866,23.5355,1503891.1738997,0
+SPGI.US,D,20000718,000000,23.1294,23.9447,22.9766,23.8931,1017039.4786938,0
+SPGI.US,D,20000719,000000,24.2028,24.321,23.612,23.7371,1539692.0399524,0
+SPGI.US,D,20000720,000000,23.6379,24.0459,23.5108,23.8206,1129388.0106089,0
+SPGI.US,D,20000721,000000,23.8931,23.9119,23.5355,23.6557,770201.02743892,0
+SPGI.US,D,20000724,000000,23.6557,23.9447,23.4849,23.9447,704721.53750548,0
+SPGI.US,D,20000725,000000,23.762,24.2028,23.5862,23.7947,1115493.8745658,0
+SPGI.US,D,20000726,000000,23.8931,24.321,23.6557,24.0638,1349615.5053062,0
+SPGI.US,D,20000727,000000,24.2783,25.2096,24.1413,24.9564,1956590.6476384,0
+SPGI.US,D,20000728,000000,24.9564,24.9564,23.9854,24.6754,1131276.3481764,0
+SPGI.US,D,20000731,000000,24.5811,24.5811,23.9675,24.1224,1216069.2511935,0
+SPGI.US,D,20000801,000000,24.2188,24.3964,23.7183,24.0638,1049547.0840289,0
+SPGI.US,D,20000802,000000,24.0638,24.321,24.0459,24.1681,976288.65043079,0
+SPGI.US,D,20000803,000000,23.9675,24.2425,23.9675,24.0638,1344900.200511,0
+SPGI.US,D,20000804,000000,23.9119,24.3964,23.5108,24.1224,1847300.7190259,0
+SPGI.US,D,20000807,000000,24.0459,24.5285,23.7371,24.2952,937661.82426368,0
+SPGI.US,D,20000808,000000,24.2028,24.2028,23.762,23.8931,1195109.207751,0
+SPGI.US,D,20000809,000000,23.5355,23.6557,23.1294,23.3588,1553113.8398255,0
+SPGI.US,D,20000810,000000,23.4621,23.5108,23.0302,23.1294,1231846.6892372,0
+SPGI.US,D,20000811,000000,23.1811,23.8206,23.1563,23.6557,1357387.3991773,0
+SPGI.US,D,20000814,000000,23.8691,24.2952,23.6557,24.1413,954858.28504491,0
+SPGI.US,D,20000815,000000,23.9854,24.2425,23.8206,24.0459,865592.79155472,0
+SPGI.US,D,20000816,000000,24.0638,24.3547,23.9854,24.0638,665857.03258319,0
+SPGI.US,D,20000817,000000,24.1224,24.2188,23.7183,23.762,640420.37021413,0
+SPGI.US,D,20000818,000000,23.6557,24.0966,23.5862,23.6557,582948.43868019,0
+SPGI.US,D,20000821,000000,23.7183,23.8931,23.334,23.762,620398.95643193,0
+SPGI.US,D,20000822,000000,23.8206,24.2425,23.7371,24.0459,720737.66141786,0
+SPGI.US,D,20000823,000000,24.0459,25.2096,23.9854,24.2425,892913.76303779,0
+SPGI.US,D,20000824,000000,24.2425,24.4441,24.0638,24.3696,1028346.3404912,0
+SPGI.US,D,20000825,000000,24.4441,24.4709,24.1849,24.4153,654786.84242756,0
+SPGI.US,D,20000828,000000,24.4441,25.6695,24.3696,25.2286,1548405.5848239,0
+SPGI.US,D,20000829,000000,25.1829,25.1829,24.7945,25.0488,1475156.215246,0
+SPGI.US,D,20000830,000000,25.0488,25.862,25.0488,25.7627,1119028.842492,0
+SPGI.US,D,20000831,000000,25.6695,25.6863,25.2286,25.2444,968049.45595635,0
+SPGI.US,D,20000901,000000,25.4341,25.6088,25.0061,25.1272,898803.3620216,0
+SPGI.US,D,20000905,000000,25.1272,25.1829,24.7201,24.8185,892440.41975421,0
+SPGI.US,D,20000906,000000,24.4441,24.7945,24.2425,24.321,2032430.3128021,0
+SPGI.US,D,20000907,000000,24.4153,24.7461,24.3964,24.5891,1199579.7839974,0
+SPGI.US,D,20000908,000000,24.6685,24.7461,24.4441,24.5891,978180.00933839,0
+SPGI.US,D,20000911,000000,24.8989,25.9941,24.8542,25.8987,1989326.8677083,0
+SPGI.US,D,20000912,000000,25.862,26.3058,25.4907,25.9782,1046719.1096879,0
+SPGI.US,D,20000913,000000,25.9167,26.152,25.6863,25.7627,1964361.534396,0
+SPGI.US,D,20000914,000000,25.8373,25.9941,25.6863,25.8987,730864.18634643,0
+SPGI.US,D,20000915,000000,26.2801,26.6891,26.1262,26.6286,2466758.0244574,0
+SPGI.US,D,20000918,000000,26.8858,27.5788,26.8858,27.3445,1861901.8486543,0
+SPGI.US,D,20000919,000000,27.2492,27.2759,25.9167,26.6564,1457018.1034645,0
+SPGI.US,D,20000920,000000,26.5313,26.5502,25.9424,26.3248,1457255.7822196,0
+SPGI.US,D,20000921,000000,26.4766,26.6286,25.7946,26.2453,1558300.4736775,0
+SPGI.US,D,20000922,000000,26.0219,26.705,25.9782,26.3058,3082677.3406227,0
+SPGI.US,D,20000925,000000,25.6695,26.0666,25.4182,26.0527,1835525.5495117,0
+SPGI.US,D,20000926,000000,25.5661,25.9424,25.1829,25.2286,1466676.3206764,0
+SPGI.US,D,20000927,000000,25.2613,25.8373,24.9733,25.5661,1881921.2482098,0
+SPGI.US,D,20000928,000000,25.6695,26.4012,25.6695,26.3248,1276129.4640865,0
+SPGI.US,D,20000929,000000,26.2801,26.4766,25.8987,25.8987,1354799.117818,0
+SPGI.US,D,20001002,000000,26.0219,26.6891,25.9941,26.4996,1253281.0830767,0
+SPGI.US,D,20001003,000000,26.4012,26.578,25.9167,25.9167,893151.44179295,0
+SPGI.US,D,20001004,000000,25.862,26.8858,25.4182,25.4182,1407790.4019719,0
+SPGI.US,D,20001005,000000,25.2613,26.2801,24.8542,24.88,2190239.9422086,0
+SPGI.US,D,20001006,000000,24.8989,25.3377,24.7758,25.1272,2313662.6927328,0
+SPGI.US,D,20001009,000000,25.1272,25.9941,25.1272,25.7479,795635.67558125,0
+SPGI.US,D,20001010,000000,25.7479,26.0219,25.306,25.5165,1769100.3801244,0
+SPGI.US,D,20001011,000000,25.6695,25.8373,25.1829,25.2613,1296619.1855855,0
+SPGI.US,D,20001012,000000,25.2613,25.2613,24.5464,24.6427,1519197.2828867,0
+SPGI.US,D,20001013,000000,24.5891,24.9564,24.3696,24.4441,2032665.9773305,0
+SPGI.US,D,20001016,000000,24.4153,24.4153,23.8117,24.0281,1763449.4670091,0
+SPGI.US,D,20001017,000000,23.7371,24.4153,23.7371,24.2952,1767222.1136906,0
+SPGI.US,D,20001018,000000,24.2425,24.3696,23.8761,24.1849,1080163.3304565,0
+SPGI.US,D,20001019,000000,24.3379,24.7461,24.2595,24.3964,1354799.117818,0
+SPGI.US,D,20001020,000000,24.2952,24.8185,24.2595,24.5643,1006673.2607834,0
+SPGI.US,D,20001023,000000,24.5643,24.7461,24.2952,24.3379,1423101.5465258,0
+SPGI.US,D,20001024,000000,24.3379,24.6685,24.1055,24.4441,1191808.8972398,0
+SPGI.US,D,20001025,000000,24.5464,24.6685,24.2425,24.3964,760305.13147193,0
+SPGI.US,D,20001026,000000,24.4441,24.7014,24.3964,24.5196,872654.67050043,0
+SPGI.US,D,20001027,000000,24.4709,25.2007,24.3379,25.2007,846745.67196115,0
+SPGI.US,D,20001030,000000,25.0816,25.4341,24.9564,25.306,2114401.2841581,0
+SPGI.US,D,20001031,000000,25.306,26.2453,25.306,26.152,1089115.5611964,0
+SPGI.US,D,20001101,000000,26.0666,26.4608,25.6088,26.3862,1530507.1660242,0
+SPGI.US,D,20001102,000000,26.3058,26.4766,25.9782,26.4608,848867.65983033,0
+SPGI.US,D,20001103,000000,26.426,26.426,25.5661,25.6426,1217243.5453821,0
+SPGI.US,D,20001106,000000,25.7627,26.0527,25.4907,25.6695,1373166.8514478,0
+SPGI.US,D,20001107,000000,25.5661,25.5919,25.0061,25.3557,1354799.117818,0
+SPGI.US,D,20001108,000000,25.4341,25.5165,25.1094,25.1829,904926.61130711,0
+SPGI.US,D,20001109,000000,24.8542,24.9733,23.9854,24.1849,1816682.4583716,0
+SPGI.US,D,20001110,000000,24.2425,25.0061,24.2425,24.4709,1223371.8302345,0
+SPGI.US,D,20001113,000000,24.4441,24.7461,24.0281,24.0797,875954.98101172,0
+SPGI.US,D,20001114,000000,24.3964,24.9336,24.1581,24.6427,1130566.333251,0
+SPGI.US,D,20001115,000000,23.6209,24.0638,23.6209,23.778,1821393.7347133,0
+SPGI.US,D,20001116,000000,23.478,23.8394,23.2228,23.3519,1681483.5312199,0
+SPGI.US,D,20001117,000000,23.5276,23.9516,23.4045,23.6557,993960.46872236,0
+SPGI.US,D,20001120,000000,23.5455,23.778,23.5018,23.5455,558453.42731145,0
+SPGI.US,D,20001121,000000,23.2754,23.4274,23.0709,23.1215,1073569.7592275,0
+SPGI.US,D,20001122,000000,23.1474,23.196,22.0522,22.1783,2049625.7664699,0
+SPGI.US,D,20001124,000000,22.1703,22.1703,21.4305,22.0194,1048834.0477634,0
+SPGI.US,D,20001127,000000,22.1961,22.502,21.9429,22.351,2355822.4725995,0
+SPGI.US,D,20001128,000000,22.502,22.502,21.5864,22.0422,2668142.4280146,0
+SPGI.US,D,20001129,000000,22.0909,22.4752,21.6837,22.067,2220857.1957494,0
+SPGI.US,D,20001130,000000,21.7344,21.8932,21.2697,21.7344,1505302.1397301,0
+SPGI.US,D,20001201,000000,21.79,22.2477,21.636,21.9429,1149412.4457313,0
+SPGI.US,D,20001204,000000,21.8138,22.222,21.4305,21.7621,1263410.6293453,0
+SPGI.US,D,20001205,000000,21.8138,22.2746,21.8138,22.067,1376698.7980341,0
+SPGI.US,D,20001206,000000,22.1445,22.6528,21.8427,21.9925,1942456.8186131,0
+SPGI.US,D,20001207,000000,22.0422,22.351,21.6837,21.9925,2147843.4907,0
+SPGI.US,D,20001208,000000,22.0194,22.5614,21.9678,22.4225,2256424.4115005,0
+SPGI.US,D,20001211,000000,22.502,22.7899,22.0909,22.4752,1588206.7051797,0
+SPGI.US,D,20001212,000000,22.6528,23.2754,22.5357,23.1215,1419802.2431279,0
+SPGI.US,D,20001213,000000,23.2138,23.9854,23.2138,23.7371,1502243.5364274,0
+SPGI.US,D,20001214,000000,23.6299,23.6299,23.2138,23.3688,808827.85360604,0
+SPGI.US,D,20001215,000000,23.0213,23.7093,23.0213,23.5018,2159149.3453841,0
+SPGI.US,D,20001218,000000,23.3966,23.6826,22.9686,23.1215,1340665.288793,0
+SPGI.US,D,20001219,000000,23.063,24.5196,23.063,23.6557,920466.3705958,0
+SPGI.US,D,20001220,000000,23.4701,23.6032,22.9686,23.1215,946850.7266454,0
+SPGI.US,D,20001221,000000,23.2754,23.6557,22.7582,22.9418,2039028.9195979,0
+SPGI.US,D,20001222,000000,23.048,23.048,22.502,22.9418,1849651.3216299,0
+SPGI.US,D,20001226,000000,22.9855,23.063,22.7322,22.9855,802704.60432054,0
+SPGI.US,D,20001227,000000,23.063,23.3191,22.7582,23.0947,1357861.7495741,0
+SPGI.US,D,20001228,000000,23.1215,24.038,23.1215,23.8117,621573.25062057,0
+SPGI.US,D,20001229,000000,23.8117,24.2425,23.4701,23.9854,844867.40552736,0
+SPGI.US,D,20010102,000000,23.9358,23.9358,23.063,23.2138,698362.62369155,0
+SPGI.US,D,20010103,000000,23.1394,23.6826,22.8336,23.4274,1845885.7247419,0
+SPGI.US,D,20010104,000000,23.8861,25.2444,23.5187,24.9148,1689020.7676759,0
+SPGI.US,D,20010105,000000,24.8542,24.9148,24.4223,24.4957,1240564.2625622,0
+SPGI.US,D,20010108,000000,24.4441,24.597,24.0867,24.5196,1631080.5284252,0
+SPGI.US,D,20010109,000000,24.2952,24.5464,23.6826,23.8394,2213321.9735201,0
+SPGI.US,D,20010110,000000,23.8623,24.3696,23.8623,24.1413,1109367.6039402,0
+SPGI.US,D,20010111,000000,24.0867,24.5464,24.0867,24.4709,1075211.3540195,0
+SPGI.US,D,20010112,000000,24.4709,24.5464,24.1681,24.5464,1414151.3300125,0
+SPGI.US,D,20010116,000000,24.5464,25.032,24.4441,24.7758,2624331.9893356,0
+SPGI.US,D,20010117,000000,25.2613,25.7479,25.2186,25.4728,1848476.0203279,0
+SPGI.US,D,20010118,000000,25.4182,25.5661,25.2186,25.3377,2066347.8768542,0
+SPGI.US,D,20010119,000000,25.4182,25.5482,24.9336,25.4004,1304393.0936833,0
+SPGI.US,D,20010122,000000,25.3209,25.6238,24.2425,24.6754,1966012.1932083,0
+SPGI.US,D,20010123,000000,24.7014,25.6238,24.7014,25.2613,1206408.0126415,0
+SPGI.US,D,20010124,000000,25.165,25.5165,24.8542,25.165,1109840.9472237,0
+SPGI.US,D,20010125,000000,25.2186,25.7796,24.7301,25.6695,1958941.2502424,0
+SPGI.US,D,20010126,000000,25.3735,25.4182,24.4441,25.2613,1206176.3765666,0
+SPGI.US,D,20010129,000000,25.2613,25.3655,25.015,25.1392,1449485.9025753,0
+SPGI.US,D,20010130,000000,25.0488,25.165,24.453,25.015,1691613.0774886,0
+SPGI.US,D,20010131,000000,25.451,26.1837,25.2007,26.1262,1673004.6437635,0
+SPGI.US,D,20010201,000000,26.0298,26.1262,25.6863,25.8373,1471857.9189616,0
+SPGI.US,D,20010202,000000,25.881,26.4349,25.871,26.2184,1271181.5161031,0
+SPGI.US,D,20010205,000000,26.0438,26.4916,25.8213,26.3426,1494467.6141029,0
+SPGI.US,D,20010206,000000,26.3426,26.4608,26.0041,26.0527,2074829.7856507,0
+SPGI.US,D,20010207,000000,25.881,25.9167,25.0816,25.2286,1851069.3372539,0
+SPGI.US,D,20010208,000000,25.1829,25.3735,25.165,25.2444,1435351.0664368,0
+SPGI.US,D,20010209,000000,25.4728,25.6962,24.9564,25.5065,1030227.6282651,0
+SPGI.US,D,20010212,000000,25.6695,25.8123,25.5165,25.721,1210649.9741532,0
+SPGI.US,D,20010213,000000,25.165,25.6695,25.165,25.5919,2502087.5614533,0
+SPGI.US,D,20010214,000000,25.2007,25.2007,23.4274,23.7947,5966336.9941061,0
+SPGI.US,D,20010215,000000,23.8394,24.321,23.8294,24.2425,3221644.8860024,0
+SPGI.US,D,20010216,000000,24.2188,24.5643,24.1492,24.4441,1379530.8008286,0
+SPGI.US,D,20010220,000000,24.4441,24.7301,24.0638,24.2028,1671357.0062913,0
+SPGI.US,D,20010221,000000,24.2595,25.3209,24.1949,25.0061,2002987.3534497,0
+SPGI.US,D,20010222,000000,25.0567,25.165,24.2028,24.5027,1899589.038048,0
+SPGI.US,D,20010223,000000,24.4441,24.5464,23.7371,24.1413,1527440.5058146,0
+SPGI.US,D,20010226,000000,24.0708,24.321,23.5604,23.8534,1342076.2546234,0
+SPGI.US,D,20010227,000000,24.2425,24.7945,23.9119,24.5811,1448774.8805366,0
+SPGI.US,D,20010228,000000,24.7301,24.7461,24.1581,24.2188,951321.30289183,0
+SPGI.US,D,20010301,000000,24.2336,24.6427,24.2028,24.3876,946382.41892866,0
+SPGI.US,D,20010302,000000,24.4223,25.1392,24.4064,24.9336,1037295.5498911,0
+SPGI.US,D,20010305,000000,25.015,25.015,24.0539,24.3379,986418.19669947,0
+SPGI.US,D,20010306,000000,24.3379,24.7538,24.2425,24.5811,703305.5361082,0
+SPGI.US,D,20010307,000000,24.5464,24.5464,23.8294,23.8691,1193454.5204852,0
+SPGI.US,D,20010308,000000,23.9447,24.3547,23.9278,24.3379,1393659.5942868,0
+SPGI.US,D,20010309,000000,24.3379,24.4868,24.0708,24.4153,1001492.6696115,0
+SPGI.US,D,20010312,000000,24.2783,24.2872,23.048,23.048,1519676.6688504,0
+SPGI.US,D,20010313,000000,23.063,23.612,22.7749,23.4541,1423573.8826959,0
+SPGI.US,D,20010314,000000,23.3112,23.6379,23.0034,23.4452,1918431.1220745,0
+SPGI.US,D,20010315,000000,23.334,24.2425,23.063,24.1055,1364687.9639915,0
+SPGI.US,D,20010316,000000,23.6209,23.8534,23.3112,23.5525,2386441.7403672,0
+SPGI.US,D,20010319,000000,23.5525,23.6209,22.8833,23.3519,944969.4388715,0
+SPGI.US,D,20010320,000000,23.2923,23.7283,22.9418,23.2575,847219.01524474,0
+SPGI.US,D,20010321,000000,23.2834,23.2923,22.7661,22.8505,1277777.1015588,0
+SPGI.US,D,20010322,000000,22.8505,23.0034,22.222,22.9339,1610823.4501146,0
+SPGI.US,D,20010323,000000,22.8673,23.1811,22.5963,23.1563,969936.78641045,0
+SPGI.US,D,20010326,000000,23.2327,23.8027,23.1474,23.7947,799872.601526,0
+SPGI.US,D,20010327,000000,23.7283,23.77,23.4125,23.746,1158360.6480177,0
+SPGI.US,D,20010328,000000,23.77,23.7857,23.3966,23.3966,1398604.5209302,0
+SPGI.US,D,20010329,000000,23.3777,24.0867,23.334,24.0867,1946698.7801248,0
+SPGI.US,D,20010330,000000,24.1681,24.5027,23.6557,24.5027,1217714.8744389,0
+SPGI.US,D,20010402,000000,24.2595,24.5464,24.0281,24.2266,1512604.7187711,0
+SPGI.US,D,20010403,000000,24.2266,24.2783,23.762,23.8117,1366573.2802188,0
+SPGI.US,D,20010404,000000,23.8931,24.607,23.8117,24.177,1668764.6964787,0
+SPGI.US,D,20010405,000000,24.4441,25.3914,24.4401,25.2792,1885933.5878731,0
+SPGI.US,D,20010406,000000,24.5811,24.6854,24.1581,24.2595,1724112.6259167,0
+SPGI.US,D,20010409,000000,24.4441,24.8105,24.4064,24.4709,982647.56424472,0
+SPGI.US,D,20010410,000000,24.5643,25.1749,24.5464,25.0488,1867086.4682796,0
+SPGI.US,D,20010411,000000,25.6773,25.6773,24.7758,24.7758,2130884.708674,0
+SPGI.US,D,20010412,000000,24.7945,25.7796,24.7945,25.7796,1668057.7028934,0
+SPGI.US,D,20010416,000000,25.721,25.7558,25.3557,25.5999,1042008.8404595,0
+SPGI.US,D,20010417,000000,25.5999,26.0527,25.2007,26.0298,1769573.723408,0
+SPGI.US,D,20010418,000000,26.0666,26.6961,25.8283,26.6564,1796659.0303627,0
+SPGI.US,D,20010419,000000,26.6961,26.705,25.9782,26.2801,1698208.6629443,0
+SPGI.US,D,20010420,000000,26.2453,26.578,25.9335,26.4916,3479793.2203949,0
+SPGI.US,D,20010423,000000,26.4916,26.5949,26.3248,26.3774,1799017.6898737,0
+SPGI.US,D,20010424,000000,26.4191,27.0347,26.4012,26.5949,1614828.7399844,0
+SPGI.US,D,20010425,000000,26.559,27.1548,26.5313,27.1548,1791243.7817758,0
+SPGI.US,D,20010426,000000,26.5949,27.0347,26.5949,26.8073,1898648.394161,0
+SPGI.US,D,20010427,000000,26.8232,27.0188,26.6286,27.0109,670809.00902017,0
+SPGI.US,D,20010430,000000,27.0943,27.1032,26.4766,26.6107,1079927.6659279,0
+SPGI.US,D,20010501,000000,26.5065,27.0109,26.4439,26.9612,996546.73585478,0
+SPGI.US,D,20010502,000000,26.8678,26.9612,26.6464,26.8678,851929.28447308,0
+SPGI.US,D,20010503,000000,26.7894,26.9195,26.4916,26.9027,1356915.063007,0
+SPGI.US,D,20010504,000000,26.8073,27.3018,26.5502,27.0943,1103950.3411265,0
+SPGI.US,D,20010507,000000,27.0009,27.3613,26.705,26.9115,1730709.2184857,0
+SPGI.US,D,20010508,000000,26.9434,27.1975,26.8411,27.0516,794927.67488262,0
+SPGI.US,D,20010509,000000,26.9692,27.426,26.9434,27.3843,846039.68548926,0
+SPGI.US,D,20010510,000000,27.41,27.6235,27.3445,27.5698,884196.1897129,0
+SPGI.US,D,20010511,000000,27.5698,27.7238,27.1975,27.6325,1208055.6501137,0
+SPGI.US,D,20010514,000000,27.6325,27.9343,27.6325,27.8459,973697.34773151,0
+SPGI.US,D,20010515,000000,27.7675,28.1001,27.7327,28.1001,2971508.1384629,0
+SPGI.US,D,20010516,000000,28.1279,28.7594,28.0366,28.7594,1998747.4061649,0
+SPGI.US,D,20010517,000000,28.7594,29.1089,28.7346,28.9441,2020181.8000044,0
+SPGI.US,D,20010518,000000,28.5886,28.7773,28.0097,28.25,1816920.1371267,0
+SPGI.US,D,20010521,000000,27.9343,28.0624,27.6056,27.8211,1779465.5909216,0
+SPGI.US,D,20010522,000000,27.8936,28.0455,27.838,27.9343,1970953.0913982,0
+SPGI.US,D,20010523,000000,27.838,27.8549,27.402,27.4607,1560421.4544333,0
+SPGI.US,D,20010524,000000,27.4607,27.7943,27.2144,27.3356,1075211.3540195,0
+SPGI.US,D,20010525,000000,27.3356,27.5698,27.2492,27.417,548796.21721298,0
+SPGI.US,D,20010529,000000,27.7327,27.7327,27.417,27.5104,907281.24236459,0
+SPGI.US,D,20010530,000000,27.6235,27.6483,27.1886,27.2402,1078750.3503993,0
+SPGI.US,D,20010531,000000,27.0774,27.2144,26.4191,26.4439,2253598.4513862,0
+SPGI.US,D,20010601,000000,26.4529,27.137,26.4012,27.0774,1519435.9687552,0
+SPGI.US,D,20010604,000000,27.0774,27.3018,26.8411,27.2492,793754.38780736,0
+SPGI.US,D,20010605,000000,27.417,27.9343,27.3773,27.8628,1496352.9303303,0
+SPGI.US,D,20010606,000000,28.2411,28.2411,27.562,27.975,1227606.7419524,0
+SPGI.US,D,20010607,000000,27.9929,28.1835,27.8767,28.1537,1021281.4402055,0
+SPGI.US,D,20010608,000000,28.1537,28.2252,28.0624,28.1279,614273.6929197,0
+SPGI.US,D,20010611,000000,28.1279,28.3434,27.9174,28.2252,836621.16125933,0
+SPGI.US,D,20010612,000000,28.1279,28.1279,27.2144,27.5531,1519676.6688504,0
+SPGI.US,D,20010613,000000,27.5014,27.6891,27.3445,27.4607,628643.18647324,0
+SPGI.US,D,20010614,000000,27.5193,27.6235,27.426,27.426,793280.0374104,0
+SPGI.US,D,20010615,000000,27.1548,27.2402,26.8411,26.9285,1260116.3615143,0
+SPGI.US,D,20010618,000000,27.0268,27.3176,26.8073,27.2144,891498.76875389,0
+SPGI.US,D,20010619,000000,27.1101,27.6056,27.0943,27.3773,1070038.8197546,0
+SPGI.US,D,20010620,000000,27.417,27.5193,27.3683,27.402,1875568.3770761,0
+SPGI.US,D,20010621,000000,27.41,27.426,27.1548,27.1548,3299374.9029604,0
+SPGI.US,D,20010622,000000,27.417,27.417,26.8232,27.137,1139515.5426509,0
+SPGI.US,D,20010625,000000,27.1548,27.1548,26.705,26.7627,507343.43093154,0
+SPGI.US,D,20010626,000000,26.3862,27.0943,26.3862,27.0268,1407790.4019719,0
+SPGI.US,D,20010627,000000,27.2492,27.2759,26.4529,26.713,1539460.4038775,0
+SPGI.US,D,20010628,000000,27.0943,27.6056,27.0516,27.3613,1456078.4666909,0
+SPGI.US,D,20010629,000000,27.3176,27.6056,27.1548,27.2759,931778.26796007,0
+SPGI.US,D,20010702,000000,27.3018,27.562,27.2759,27.3613,631703.80400262,0
+SPGI.US,D,20010703,000000,27.402,27.9174,27.3683,27.7943,797993.32797884,0
+SPGI.US,D,20010705,000000,27.9522,28.0097,27.5958,27.8549,855697.90270109,0
+SPGI.US,D,20010706,000000,27.829,27.8767,27.0943,27.2402,968516.75655971,0
+SPGI.US,D,20010709,000000,27.3445,27.6969,27.2144,27.5271,1232320.032521,0
+SPGI.US,D,20010710,000000,27.5431,27.5431,26.8758,26.9027,841803.76665788,0
+SPGI.US,D,20010711,000000,26.9027,27.1101,26.6376,26.7627,835911.14633396,0
+SPGI.US,D,20010712,000000,26.6713,27.3613,26.569,27.1628,1230202.0731052,0
+SPGI.US,D,20010713,000000,26.9612,27.3613,26.9612,27.1975,929184.95103406,0
+SPGI.US,D,20010716,000000,27.2492,27.5341,27.2144,27.3683,494858.246492,0
+SPGI.US,D,20010717,000000,27.4348,27.4607,26.9195,26.9612,825318.32791538,0
+SPGI.US,D,20010718,000000,26.8232,26.8232,26.3515,26.6107,1235848.9577671,0
+SPGI.US,D,20010719,000000,26.7398,26.9027,26.6961,26.7894,820604.03023357,0
+SPGI.US,D,20010720,000000,26.7894,26.8073,26.4766,26.5163,643009.65868667,0
+SPGI.US,D,20010723,000000,26.5949,26.7627,26.0934,26.1669,797521.99892199,0
+SPGI.US,D,20010724,000000,25.9782,26.2801,25.7299,25.9604,1783710.5737733,0
+SPGI.US,D,20010725,000000,26.0596,26.1837,25.6238,25.7479,1280602.0545598,0
+SPGI.US,D,20010726,000000,25.7042,25.881,25.5661,25.7946,1398842.1996854,0
+SPGI.US,D,20010727,000000,25.9782,26.3515,25.9167,26.152,894565.42896349,0
+SPGI.US,D,20010730,000000,26.0934,26.1669,25.5661,25.6515,1820685.7340146,0
+SPGI.US,D,20010731,000000,25.6695,25.854,25.2365,25.306,2213554.6167084,0
+SPGI.US,D,20010801,000000,25.1491,25.2513,24.8185,24.9496,2799805.3801267,0
+SPGI.US,D,20010802,000000,24.9634,24.9634,24.7461,24.7945,2418710.6598337,0
+SPGI.US,D,20010803,000000,24.3289,24.6427,24.2872,24.4868,2935237.9575801,0
+SPGI.US,D,20010806,000000,24.453,24.7628,24.2028,24.5285,2214499.2890488,0
+SPGI.US,D,20010807,000000,24.5891,24.9496,24.5285,24.7945,1801136.6564027,0
+SPGI.US,D,20010808,000000,24.7461,25.5065,24.7461,25.306,1856248.9213122,0
+SPGI.US,D,20010809,000000,25.306,25.5572,25.2444,25.3824,2232165.0646602,0
+SPGI.US,D,20010810,000000,25.5254,25.7796,25.3209,25.6426,2344515.6108021,0
+SPGI.US,D,20010813,000000,25.7299,25.7716,25.4004,25.4589,1072388.4152452,0
+SPGI.US,D,20010814,000000,25.5254,25.6426,25.4589,25.5254,947085.38406046,0
+SPGI.US,D,20010815,000000,25.5165,25.6158,24.9336,24.9426,740047.04604794,0
+SPGI.US,D,20010816,000000,24.8185,25.0657,24.7758,24.9148,948968.68606109,0
+SPGI.US,D,20010817,000000,24.8712,25.3377,24.8622,25.1491,1442419.9951762,0
+SPGI.US,D,20010820,000000,25.1272,25.5165,25.0905,25.4004,847219.01524474,0
+SPGI.US,D,20010821,000000,25.4004,25.5661,25.1918,25.2186,1083697.2912694,0
+SPGI.US,D,20010822,000000,25.2792,25.2792,24.7538,24.9893,778915.5794237,0
+SPGI.US,D,20010823,000000,25.0657,25.3824,25.0657,25.2792,708015.80533654,0
+SPGI.US,D,20010824,000000,25.3377,25.7299,25.3377,25.6088,655727.48631452,0
+SPGI.US,D,20010827,000000,25.6088,25.7479,25.5165,25.5661,977469.99441301,0
+SPGI.US,D,20010828,000000,25.5394,25.5661,25.0816,25.1829,777735.24255486,0
+SPGI.US,D,20010829,000000,25.1491,25.165,24.7758,24.8989,1099477.7506533,0
+SPGI.US,D,20010830,000000,24.88,24.9564,24.2336,24.2595,1097121.1053691,0
+SPGI.US,D,20010831,000000,24.2425,24.6685,24.1681,24.5285,1732594.5347132,0
+SPGI.US,D,20010904,000000,24.4312,24.8989,24.4312,24.5464,1557353.7871103,0
+SPGI.US,D,20010905,000000,24.4709,24.4709,23.8206,23.9516,1878156.6584352,0
+SPGI.US,D,20010906,000000,23.6209,23.8206,23.2923,23.3966,1638614.7435411,0
+SPGI.US,D,20010907,000000,22.9934,23.2754,22.7749,22.8246,1612237.437285,0
+SPGI.US,D,20010910,000000,22.6448,23.048,22.3986,22.7165,2249119.8182329,0
+SPGI.US,D,20010917,000000,21.1078,22.4225,20.9241,22.2577,3199037.2050879,0
+SPGI.US,D,20010918,000000,22.2577,22.7075,22.0194,22.7075,2752930.2954647,0
+SPGI.US,D,20010919,000000,22.8505,24.1413,22.8156,23.2754,5433553.8794654,0
+SPGI.US,D,20010920,000000,22.7749,23.063,21.9836,22.0342,4433710.8615528,0
+SPGI.US,D,20010921,000000,21.2299,22.7502,21.2122,22.5457,3286418.389464,0
+SPGI.US,D,20010924,000000,22.6618,23.9278,22.6618,23.6379,1957765.9489404,0
+SPGI.US,D,20010925,000000,23.5525,23.7003,22.8416,23.1563,1915607.176187,0
+SPGI.US,D,20010926,000000,23.0213,23.2138,22.7582,23.1215,1021752.7692623,0
+SPGI.US,D,20010927,000000,23.1215,23.5952,22.7749,23.5862,1084871.585458,0
+SPGI.US,D,20010928,000000,23.6826,24.0966,23.5952,24.0966,1634613.4821249,0
+SPGI.US,D,20011001,000000,24.0032,24.0032,23.2327,23.5525,1343255.5843788,0
+SPGI.US,D,20011002,000000,20.6173,21.8495,20.6173,20.9063,11712923.865252,0
+SPGI.US,D,20011003,000000,20.2858,20.6173,20.1685,20.4138,7059923.1315489,0
+SPGI.US,D,20011004,000000,20.7166,20.94,20.2014,20.5925,5527063.3486939,0
+SPGI.US,D,20011005,000000,20.7246,21.5259,20.7166,21.5259,3326460.2099151,0
+SPGI.US,D,20011008,000000,21.4217,21.4217,20.7425,20.9648,1857430.2652945,0
+SPGI.US,D,20011009,000000,21.0066,21.1078,20.6262,20.7007,1877689.3578318,0
+SPGI.US,D,20011010,000000,20.7007,20.8209,20.2858,20.6352,3655738.9473562,0
+SPGI.US,D,20011011,000000,20.7166,21.0234,20.4972,20.8387,5238766.0684774,0
+SPGI.US,D,20011012,000000,20.7882,21.0324,20.5488,20.803,3520306.3699027,0
+SPGI.US,D,20011015,000000,20.7007,20.8646,20.3026,20.6173,2305888.7846349,0
+SPGI.US,D,20011016,000000,20.8209,21.5943,20.7425,21.5864,3965228.9142035,0
+SPGI.US,D,20011017,000000,21.8327,21.8327,21.1852,21.5179,2591588.719472,0
+SPGI.US,D,20011018,000000,21.4842,21.9429,21.4217,21.6917,2037141.5891438,0
+SPGI.US,D,20011019,000000,21.79,22.351,21.5001,22.1872,1896759.0494801,0
+SPGI.US,D,20011022,000000,22.1703,22.4136,21.8675,22.2309,1136223.2890466,0
+SPGI.US,D,20011023,000000,22.3748,22.9001,22.2914,22.6895,1759914.4990829,0
+SPGI.US,D,20011024,000000,23.1394,23.2228,22.5197,22.9855,2589473.7813964,0
+SPGI.US,D,20011025,000000,22.6448,23.1394,22.502,23.1394,2237583.3345872,0
+SPGI.US,D,20011026,000000,23.1136,23.1394,22.925,23.0034,931778.26796007,0
+SPGI.US,D,20011029,000000,22.9339,23.063,22.3589,22.3589,1100653.0519554,0
+SPGI.US,D,20011030,000000,22.3182,22.3669,21.7523,21.8675,1232320.032521,0
+SPGI.US,D,20011031,000000,21.8675,22.2666,21.7254,21.7711,1494939.9502731,0
+SPGI.US,D,20011101,000000,21.9429,22.1872,21.5686,22.1872,1226432.4477638,0
+SPGI.US,D,20011102,000000,22.0601,22.4403,22.0194,22.3351,1323468.8280118,0
+SPGI.US,D,20011105,000000,22.3669,23.0034,22.3351,22.7749,1223604.4734227,0
+SPGI.US,D,20011106,000000,22.7749,23.1394,22.7502,22.8753,1310279.671327,0
+SPGI.US,D,20011107,000000,22.9766,23.1811,22.8505,22.9766,1112199.6067346,0
+SPGI.US,D,20011108,000000,23.0401,23.77,23.0401,23.3519,1136455.9322349,0
+SPGI.US,D,20011109,000000,23.5952,23.6557,23.2665,23.5604,1072626.0940004,0
+SPGI.US,D,20011112,000000,23.5604,23.9278,23.3966,23.9119,1083697.2912694,0
+SPGI.US,D,20011113,000000,24.3042,24.3042,23.9198,24.0032,1270003.1934609,0
+SPGI.US,D,20011114,000000,24.4312,24.6934,24.1413,24.3042,1296619.1855855,0
+SPGI.US,D,20011115,000000,24.0032,24.5027,23.8761,24.1413,1387064.0088312,0
+SPGI.US,D,20011116,000000,23.8117,23.8861,22.8246,23.6032,3305731.8025475,0
+SPGI.US,D,20011119,000000,23.6826,24.5891,23.6557,24.3042,1987678.2231227,0
+SPGI.US,D,20011120,000000,24.4441,24.5464,24.1224,24.3379,1233255.640841,0
+SPGI.US,D,20011121,000000,23.9675,24.1145,23.5604,23.5604,1920786.7602454,0
+SPGI.US,D,20011123,000000,23.7183,23.7183,23.4541,23.5455,635234.74347548,0
+SPGI.US,D,20011126,000000,23.8027,23.9854,23.5525,23.7947,651018.22419954,0
+SPGI.US,D,20011127,000000,23.746,23.8534,23.2754,23.334,1401900.8029881,0
+SPGI.US,D,20011128,000000,23.4701,23.8691,23.4125,23.5604,1612943.423757,0
+SPGI.US,D,20011129,000000,23.6379,23.6379,23.2327,23.2575,1322763.8486532,0
+SPGI.US,D,20011130,000000,23.2834,23.746,23.2834,23.4849,1737541.4755832,0
+SPGI.US,D,20011203,000000,23.4849,23.7183,23.3966,23.4452,1370814.2346171,0
+SPGI.US,D,20011204,000000,23.5276,23.9595,23.4125,23.746,1114081.901622,0
+SPGI.US,D,20011205,000000,24.2028,24.7461,23.9278,24.4312,1861668.1983526,0
+SPGI.US,D,20011206,000000,24.4441,24.9893,24.4153,24.7461,1980847.9802519,0
+SPGI.US,D,20011207,000000,24.5285,24.607,23.762,24.1849,1993569.8363332,0
+SPGI.US,D,20011210,000000,24.3696,24.5196,24.2336,24.3459,1386123.3649442,0
+SPGI.US,D,20011211,000000,24.3796,24.7014,24.1949,24.3042,1617418.0284569,0
+SPGI.US,D,20011212,000000,24.3696,24.5116,24.1413,24.1413,1487167.0492886,0
+SPGI.US,D,20011213,000000,24.0966,24.1055,23.3112,23.4701,1930446.9916841,0
+SPGI.US,D,20011214,000000,23.2834,23.5525,23.2575,23.4452,1603521.8781869,0
+SPGI.US,D,20011217,000000,23.4452,23.9854,23.1563,23.9675,2188118.9614527,0
+SPGI.US,D,20011218,000000,24.4312,24.7201,24.321,24.6337,2047978.1289978,0
+SPGI.US,D,20011219,000000,24.3796,24.7461,24.2188,24.5285,1577380.2364594,0
+SPGI.US,D,20011220,000000,24.5464,24.6606,24.3459,24.4153,1017271.1147688,0
+SPGI.US,D,20011221,000000,24.3042,24.5811,24.0459,24.3876,2283987.0901922,0
+SPGI.US,D,20011224,000000,24.5285,24.607,24.4401,24.4709,393580.91184587,0
+SPGI.US,D,20011226,000000,24.3696,24.9496,24.3459,24.7461,732039.48764843,0
+SPGI.US,D,20011227,000000,24.6427,25.0488,24.6427,24.9893,685169.43855339,0
+SPGI.US,D,20011228,000000,25.0905,25.4668,25.0061,25.4589,1441710.9873641,0
+SPGI.US,D,20011231,000000,25.4589,25.6962,25.2613,25.3557,1399550.2003842,0
+SPGI.US,D,20020102,000000,25.165,25.165,24.4779,24.7461,1384710.384887,0
+SPGI.US,D,20020103,000000,24.8899,25.1342,24.8622,24.9733,1016804.8212788,0
+SPGI.US,D,20020104,000000,25.1491,25.4818,25.0657,25.1918,1332183.3799965,0
+SPGI.US,D,20020107,000000,25.3824,25.6426,25.1749,25.1829,1265294.9384593,0
+SPGI.US,D,20020108,000000,25.3655,25.3824,24.9893,25.1491,1142812.8318221,0
+SPGI.US,D,20020109,000000,25.1491,25.5661,24.9813,25.0657,1248100.4919049,0
+SPGI.US,D,20020110,000000,25.0488,25.5065,24.8989,25.3824,1531921.1531948,0
+SPGI.US,D,20020111,000000,25.4004,26.0934,25.4004,25.5482,2299058.5417642,0
+SPGI.US,D,20020114,000000,25.5482,25.7299,25.3655,25.5482,1320411.2318224,0
+SPGI.US,D,20020115,000000,25.6426,26.1262,25.6088,26.0219,1528854.4929852,0
+SPGI.US,D,20020116,000000,25.9604,26.2801,25.8213,25.8283,1663346.4265517,0
+SPGI.US,D,20020117,000000,25.9424,26.1837,25.881,26.1262,1464087.0322038,0
+SPGI.US,D,20020118,000000,25.7796,26.1103,25.6863,26.1103,1623779.963611,0
+SPGI.US,D,20020122,000000,26.1837,26.4996,26.1262,26.4996,1473975.8783773,0
+SPGI.US,D,20020123,000000,26.569,26.6107,25.9782,25.9782,1638382.1003528,0
+SPGI.US,D,20020124,000000,25.9941,26.6286,25.854,26.4996,1526499.8619277,0
+SPGI.US,D,20020125,000000,26.5233,26.7467,26.4439,26.7318,1884749.2225508,0
+SPGI.US,D,20020128,000000,26.8411,27.3176,26.6891,26.8073,1517786.3170562,0
+SPGI.US,D,20020129,000000,26.8073,27.1548,26.6286,26.8153,2227456.8096585,0
+SPGI.US,D,20020130,000000,26.7894,26.9195,26.3685,26.8073,2089901.2372226,0
+SPGI.US,D,20020131,000000,26.8073,26.8073,26.5233,26.6464,1536392.7365545,0
+SPGI.US,D,20020201,000000,26.5859,27.2759,26.2106,26.9612,2268908.5888268,0
+SPGI.US,D,20020204,000000,26.9027,26.9027,26.4012,26.4766,1102069.0533526,0
+SPGI.US,D,20020205,000000,26.6564,27.402,26.6564,26.7974,1914900.1826017,0
+SPGI.US,D,20020206,000000,26.7805,27.2065,26.4846,26.8411,1229965.4014634,0
+SPGI.US,D,20020207,000000,26.7398,27.2402,26.7398,27.0347,1231375.3601805,0
+SPGI.US,D,20020208,000000,26.9612,27.3018,26.9195,27.1727,1656516.1836809,0
+SPGI.US,D,20020211,000000,27.2303,27.5698,27.137,27.1727,1697968.9699624,0
+SPGI.US,D,20020212,000000,26.1837,26.3862,25.881,26.2274,3262865.0290955,0
+SPGI.US,D,20020213,000000,26.2801,26.9434,26.1262,26.5949,1735657.1664693,0
+SPGI.US,D,20020214,000000,26.8153,27.1727,26.6891,26.859,1316400.9063858,0
+SPGI.US,D,20020215,000000,26.8153,26.859,26.4191,26.4766,1791008.1172474,0
+SPGI.US,D,20020219,000000,26.1837,26.4996,26.0666,26.2801,1911837.5508455,0
+SPGI.US,D,20020220,000000,26.3862,27.2492,26.3058,27.1459,1090057.2121967,0
+SPGI.US,D,20020221,000000,26.9195,27.1886,26.6286,27.0943,2191885.565454,0
+SPGI.US,D,20020222,000000,27.128,27.6325,27.1032,27.5104,1994981.809277,0
+SPGI.US,D,20020225,000000,27.4844,28.1368,27.1817,28.0366,2691690.7528162,0
+SPGI.US,D,20020226,000000,27.968,27.968,27.7585,27.8846,2425065.5451941,0
+SPGI.US,D,20020227,000000,27.829,28.1368,27.5531,27.7416,1031167.2650388,0
+SPGI.US,D,20020228,000000,27.8032,27.829,27.4607,27.4607,1212297.6116253,0
+SPGI.US,D,20020301,000000,27.6325,27.968,27.5193,27.6722,987128.21162484,0
+SPGI.US,D,20020304,000000,27.5104,28.0624,27.2144,28.0009,1470204.2388091,0
+SPGI.US,D,20020305,000000,28.0276,28.3434,27.8846,27.9174,1200519.4207711,0
+SPGI.US,D,20020306,000000,27.9174,28.0366,27.5531,27.8032,1159303.3061314,0
+SPGI.US,D,20020307,000000,27.8846,28.0723,27.3773,27.4924,2147375.1829832,0
+SPGI.US,D,20020308,000000,27.5014,27.6969,27.2492,27.5431,1528385.178155,0
+SPGI.US,D,20020311,000000,27.5878,27.9005,27.5531,27.7675,917408.77440653,0
+SPGI.US,D,20020312,000000,27.6722,28.0009,27.6145,27.968,1020104.1246767,0
+SPGI.US,D,20020313,000000,27.968,28.1001,27.8846,27.968,886552.83499713,0
+SPGI.US,D,20020314,000000,27.968,28.2739,27.968,28.1835,832143.53521931,0
+SPGI.US,D,20020315,000000,28.3613,28.5252,28.1915,28.3781,2429780.8499893,0
+SPGI.US,D,20020318,000000,28.3613,28.7346,28.3434,28.5806,944258.41683276,0
+SPGI.US,D,20020319,000000,28.6303,29.0911,28.6223,28.7594,1383062.7474149,0
+SPGI.US,D,20020320,000000,28.7515,28.7515,28.0009,28.0366,1536862.0513847,0
+SPGI.US,D,20020321,000000,28.0455,28.0534,27.402,27.7675,1802311.9577046,0
+SPGI.US,D,20020322,000000,27.7675,27.9085,27.5271,27.6404,1175080.7441753,0
+SPGI.US,D,20020325,000000,27.6722,27.9522,27.6722,27.7327,1148936.0811076,0
+SPGI.US,D,20020326,000000,27.6652,27.8549,27.5878,27.7943,1485518.4047031,0
+SPGI.US,D,20020327,000000,27.8628,28.0902,27.829,28.0366,874068.65767096,0
+SPGI.US,D,20020328,000000,28.0455,28.675,28.0009,28.4893,1072626.0940004,0
+SPGI.US,D,20020401,000000,28.404,28.682,27.8846,28.5499,997254.73655342,0
+SPGI.US,D,20020402,000000,28.3781,28.4128,27.983,28.0902,706131.49622253,0
+SPGI.US,D,20020403,000000,27.983,28.1666,27.41,27.41,937431.1953021,0
+SPGI.US,D,20020404,000000,27.426,28.1001,27.426,28.0187,1276364.1215017,0
+SPGI.US,D,20020405,000000,28.1587,28.4635,27.838,27.968,1001258.0121965,0
+SPGI.US,D,20020408,000000,27.9174,27.983,27.5341,27.8708,602027.1943487,0
+SPGI.US,D,20020409,000000,27.9929,28.1368,27.9005,28.0902,1299677.7888881,0
+SPGI.US,D,20020410,000000,28.0276,28.4545,28.0097,28.3077,1576671.2286474,0
+SPGI.US,D,20020411,000000,28.3156,28.3701,27.968,27.968,929658.29431764,0
+SPGI.US,D,20020412,000000,28.0009,28.1756,27.7675,27.7764,1350558.1634198,0
+SPGI.US,D,20020415,000000,27.8767,27.9522,27.7069,27.7149,964515.49514337,0
+SPGI.US,D,20020416,000000,27.6325,27.6722,27.137,27.6056,1506245.8049572,0
+SPGI.US,D,20020417,000000,27.6722,27.6722,27.2224,27.3445,997021.08625173,0
+SPGI.US,D,20020418,000000,27.3773,27.3773,26.849,26.8858,1875568.3770761,0
+SPGI.US,D,20020419,000000,26.7974,27.0516,26.6376,26.8678,1910187.8991467,0
+SPGI.US,D,20020422,000000,27.128,27.4687,26.5502,26.7557,2837724.2055951,0
+SPGI.US,D,20020423,000000,26.9612,27.3843,26.7398,26.9781,1586094.7884442,0
+SPGI.US,D,20020424,000000,27.3445,27.4437,27.0516,27.137,969227.77859845,0
+SPGI.US,D,20020425,000000,26.7974,27.2144,26.6564,27.137,1174372.7434766,0
+SPGI.US,D,20020426,000000,27.1101,27.2919,26.29,26.3862,1366573.2802188,0
+SPGI.US,D,20020429,000000,26.0298,26.9027,25.7379,26.6713,2079304.3903506,0
+SPGI.US,D,20020430,000000,26.5502,26.7805,26.3595,26.705,1744140.0823792,0
+SPGI.US,D,20020501,000000,26.1837,26.8858,26.1837,26.6643,1792656.761833,0
+SPGI.US,D,20020502,000000,26.7627,26.9195,26.5313,26.6027,1477512.8605303,0
+SPGI.US,D,20020503,000000,26.8858,26.8858,26.2453,26.5502,1078750.3503993,0
+SPGI.US,D,20020506,000000,26.6564,26.6891,26.0934,26.0934,818483.04947777,0
+SPGI.US,D,20020507,000000,26.1262,26.5313,26.1103,26.2106,1018688.1232794,0
+SPGI.US,D,20020508,000000,26.2979,26.8411,26.1262,26.8232,1473271.9061321,0
+SPGI.US,D,20020509,000000,26.713,27.0109,26.5163,26.8232,1217010.9021937,0
+SPGI.US,D,20020510,000000,26.713,26.7557,26.4439,26.6197,1181205.0005742,0
+SPGI.US,D,20020513,000000,26.569,26.9612,26.4439,26.9027,922589.36557835,0
+SPGI.US,D,20020514,000000,26.9612,27.7069,26.8678,27.6325,1184033.9820286,0
+SPGI.US,D,20020515,000000,27.6325,27.7585,27.426,27.6722,1127504.7086083,0
+SPGI.US,D,20020516,000000,27.8032,28.1756,27.7675,28.1091,1446183.5778374,0
+SPGI.US,D,20020517,000000,28.2997,28.3781,27.5698,27.9442,1105837.6715807,0
+SPGI.US,D,20020520,000000,27.9442,27.9442,27.6056,27.6969,709433.82096054,0
+SPGI.US,D,20020521,000000,27.5878,27.968,27.2492,27.3356,911521.18964945,0
+SPGI.US,D,20020522,000000,27.3356,27.5193,26.9195,27.128,1275660.1492565,0
+SPGI.US,D,20020523,000000,27.128,27.128,26.4439,26.7894,1784650.2105468,0
+SPGI.US,D,20020524,000000,26.7894,27.1101,26.6713,26.7805,1296150.8778688,0
+SPGI.US,D,20020528,000000,26.8411,26.8411,26.3862,26.4439,1541577.3561798,0
+SPGI.US,D,20020529,000000,26.4439,26.5502,26.2801,26.4608,621573.25062057,0
+SPGI.US,D,20020530,000000,26.3862,26.5163,26.2016,26.2453,770668.32804229,0
+SPGI.US,D,20020531,000000,26.3058,26.6891,26.1669,26.4608,935074.55001787,0
+SPGI.US,D,20020603,000000,26.3595,26.6713,26.1927,26.2453,868418.75166904,0
+SPGI.US,D,20020604,000000,26.0845,26.3685,25.9167,25.9851,1164248.2327748,0
+SPGI.US,D,20020605,000000,25.9604,26.0219,25.8987,25.9424,942846.44388896,0
+SPGI.US,D,20020606,000000,26.152,26.152,25.5661,25.5831,904684.90409846,0
+SPGI.US,D,20020607,000000,25.6426,25.9851,25.4341,25.5394,1932329.2865713,0
+SPGI.US,D,20020610,000000,25.5482,25.6426,25.3824,25.4092,1251163.123661,0
+SPGI.US,D,20020611,000000,25.3377,25.6158,25.165,25.165,1115259.2171507,0
+SPGI.US,D,20020612,000000,25.165,25.1829,24.6934,24.8362,3056299.0272533,0
+SPGI.US,D,20020613,000000,24.8712,24.8712,23.8861,23.9278,2733147.5675511,0
+SPGI.US,D,20020614,000000,23.762,24.1145,23.5952,24.0797,3257919.0953388,0
+SPGI.US,D,20020617,000000,24.3964,24.7301,24.2783,24.7201,1602813.8774884,0
+SPGI.US,D,20020618,000000,24.7201,25.1829,24.5563,25.032,1216775.2376654,0
+SPGI.US,D,20020619,000000,24.9733,25.5999,24.8989,25.0905,1286258.0032419,0
+SPGI.US,D,20020620,000000,25.1392,25.4728,25.0061,25.015,1295210.2339818,0
+SPGI.US,D,20020621,000000,24.7301,24.9336,24.1849,24.3042,1852956.6677079,0
+SPGI.US,D,20020624,000000,24.9148,25.306,24.597,24.607,2409756.414867,0
+SPGI.US,D,20020625,000000,24.7014,24.8105,24.4312,24.5643,3370741.977651,0
+SPGI.US,D,20020626,000000,24.5643,24.8275,24.2595,24.7301,1881215.2617379,0
+SPGI.US,D,20020627,000000,24.9336,25.4728,24.6427,25.296,2233577.037604,0
+SPGI.US,D,20020628,000000,24.9336,25.3824,24.9336,25.015,2694991.0633275,0
+SPGI.US,D,20020701,000000,24.9733,25.165,24.5196,24.607,1621183.6253448,0
+SPGI.US,D,20020702,000000,24.5116,24.5285,23.9854,24.2425,1823984.0302993,0
+SPGI.US,D,20020703,000000,24.4153,24.4153,23.9675,24.4153,1347966.8607205,0
+SPGI.US,D,20020705,000000,24.7014,25.2792,24.4868,25.1004,734866.45487613,0
+SPGI.US,D,20020708,000000,24.8989,25.2286,24.6854,24.7945,1005500.9808215,0
+SPGI.US,D,20020709,000000,24.7945,25.2286,24.1413,24.2028,1296619.1855855,0
+SPGI.US,D,20020710,000000,24.2872,24.9336,23.4701,23.5355,1486222.3769482,0
+SPGI.US,D,20020711,000000,23.5455,23.5693,22.8753,23.4701,1601873.2336014,0
+SPGI.US,D,20020712,000000,23.4849,23.9854,23.2138,23.8691,1357387.3991773,0
+SPGI.US,D,20020715,000000,23.6557,23.746,22.5874,23.5952,1884277.8934941,0
+SPGI.US,D,20020716,000000,23.5108,23.7093,22.8246,22.925,2223921.8417323,0
+SPGI.US,D,20020717,000000,23.0034,23.196,22.5457,22.7749,1698443.3203593,0
+SPGI.US,D,20020718,000000,22.9418,23.2575,22.3589,22.3986,1423101.5465258,0
+SPGI.US,D,20020719,000000,21.79,22.0015,21.38,21.5001,1851778.3450659,0
+SPGI.US,D,20020722,000000,21.6033,21.7434,21.2449,21.4395,3353546.523983,0
+SPGI.US,D,20020723,000000,22.0015,22.0015,21.4842,21.6837,4062743.6733019,0
+SPGI.US,D,20020724,000000,21.6203,22.3828,21.3491,22.3182,2550134.9260772,0
+SPGI.US,D,20020725,000000,22.4225,24.0966,22.3828,24.0797,4182630.4487863,0
+SPGI.US,D,20020726,000000,23.8474,24.1849,23.5355,23.9943,2042321.1732022,0
+SPGI.US,D,20020729,000000,24.4153,25.4728,24.4064,25.4728,2035963.2665017,0
+SPGI.US,D,20020730,000000,25.2286,25.9077,25.2186,25.9077,1712570.0995909,0
+SPGI.US,D,20020731,000000,25.9077,26.2106,25.7479,26.2106,1783467.8594512,0
+SPGI.US,D,20020801,000000,26.1103,26.2016,25.6426,25.9424,2804984.9641851,0
+SPGI.US,D,20020802,000000,25.8123,25.8987,24.5891,24.7758,1886402.9027034,0
+SPGI.US,D,20020805,000000,24.9982,25.3655,24.4223,24.4868,2425065.5451941,0
+SPGI.US,D,20020806,000000,24.5116,25.8462,24.5027,25.6238,2014765.5443041,0
+SPGI.US,D,20020807,000000,25.9424,26.1837,25.4341,26.1262,1827044.6478286,0
+SPGI.US,D,20020808,000000,25.881,26.2979,25.7299,26.29,2747282.4036896,0
+SPGI.US,D,20020809,000000,25.881,26.4191,25.881,26.3248,1468794.2800921,0
+SPGI.US,D,20020812,000000,26.1103,26.135,25.7856,25.854,928246.32137384,0
+SPGI.US,D,20020813,000000,25.7716,26.0527,25.5394,25.5394,1126329.4073063,0
+SPGI.US,D,20020814,000000,25.5661,26.7894,25.2007,26.7805,1203816.7099422,0
+SPGI.US,D,20020815,000000,26.7805,27.1548,26.7318,27.0009,1392245.6071164,0
+SPGI.US,D,20020816,000000,27.0009,27.0943,26.705,26.8232,1563012.7571326,0
+SPGI.US,D,20020819,000000,26.8858,27.6483,26.8678,27.6404,1331004.050241,0
+SPGI.US,D,20020820,000000,27.4924,27.4924,27.0268,27.2581,1111726.2634511,0
+SPGI.US,D,20020821,000000,27.3108,27.3266,26.8758,27.1817,1310044.0067986,0
+SPGI.US,D,20020822,000000,27.1817,27.1817,26.6564,26.7894,1811027.5168028,0
+SPGI.US,D,20020823,000000,26.7894,26.9939,26.5233,26.6891,1100184.7442386,0
+SPGI.US,D,20020826,000000,26.713,27.0268,26.4608,26.9285,1161423.2797738,0
+SPGI.US,D,20020827,000000,27.0347,27.0347,26.4608,26.4846,1347025.2097203,0
+SPGI.US,D,20020828,000000,26.3685,26.4608,26.1669,26.3862,1148233.1159758,0
+SPGI.US,D,20020829,000000,26.1837,26.8858,26.1669,26.7467,1143284.1608789,0
+SPGI.US,D,20020830,000000,26.7467,26.9285,26.6107,26.6803,954153.30568639,0
+SPGI.US,D,20020903,000000,26.4608,26.4677,25.7379,25.7946,1528148.5065132,0
+SPGI.US,D,20020904,000000,25.8987,26.1599,25.6863,25.9782,1339725.6520194,0
+SPGI.US,D,20020905,000000,25.9782,26.1837,25.5482,25.9693,1142812.8318221,0
+SPGI.US,D,20020906,000000,26.1669,26.7318,26.1013,26.5313,1092882.1651977,0
+SPGI.US,D,20020909,000000,26.5502,26.7627,25.8373,26.5163,1301564.1122289,0
+SPGI.US,D,20020910,000000,26.6564,26.9285,26.6464,26.9115,1183094.345255,0
+SPGI.US,D,20020911,000000,26.8073,26.8411,26.6564,26.6713,1116434.5184527,0
+SPGI.US,D,20020912,000000,26.4012,26.426,26.0219,26.1669,1014682.8334096,0
+SPGI.US,D,20020913,000000,25.9167,26.5502,25.7558,26.4916,887730.15052586,0
+SPGI.US,D,20020916,000000,26.2453,26.7627,26.2016,26.6197,948266.72804267,0
+SPGI.US,D,20020917,000000,26.9285,26.9285,26.4529,26.6891,1122087.4457947,0
+SPGI.US,D,20020918,000000,26.6891,27.0943,26.5502,26.9027,1507658.7850143,0
+SPGI.US,D,20020919,000000,26.8073,26.9027,25.8899,25.9077,1640972.3959387,0
+SPGI.US,D,20020920,000000,25.9256,26.9285,25.9256,26.7805,1890640.8357615,0
+SPGI.US,D,20020923,000000,26.5949,26.6107,26.2016,26.4191,788570.77529543,0
+SPGI.US,D,20020924,000000,26.0845,26.1669,25.4341,25.4728,1500127.5912386,0
+SPGI.US,D,20020925,000000,25.5572,26.0934,25.306,26.0041,1884989.9226462,0
+SPGI.US,D,20020926,000000,26.2533,26.6713,26.1103,26.6464,1523437.2301716,0
+SPGI.US,D,20020927,000000,26.569,26.9285,26.2274,26.2453,988775.84909706,0
+SPGI.US,D,20020930,000000,25.881,25.9782,25.0905,25.7627,1654870.5604354,0
+SPGI.US,D,20021001,000000,25.7946,26.4996,25.4182,26.4996,1538044.4024803,0
+SPGI.US,D,20021002,000000,26.5502,26.988,26.2016,26.2979,1004318.6297259,0
+SPGI.US,D,20021003,000000,26.4608,26.4996,25.7716,25.8899,1844236.073043,0
+SPGI.US,D,20021004,000000,25.4728,25.4818,23.9198,24.3964,4913022.2989625,0
+SPGI.US,D,20021007,000000,24.0459,24.0459,24.0459,24.0459,2684388.1737753,0
+SPGI.US,D,20021008,000000,24.1055,24.1492,23.3966,23.8206,2645293.0398913,0
+SPGI.US,D,20021009,000000,23.5604,23.8206,23.3519,23.753,2656126.5584052,0
+SPGI.US,D,20021010,000000,23.762,24.3964,23.5693,24.2188,2320251.2283949,0
+SPGI.US,D,20021011,000000,24.8185,25.4182,24.7201,25.3209,2971744.8101047,0
+SPGI.US,D,20021014,000000,25.3209,25.7716,24.8185,25.5165,1231144.7312189,0
+SPGI.US,D,20021015,000000,25.9782,26.6564,25.9604,26.569,1947168.0949549,0
+SPGI.US,D,20021016,000000,26.4996,26.4996,25.3557,25.5661,1472328.240905,0
+SPGI.US,D,20021017,000000,26.0845,26.4439,26.0368,26.1262,1087225.2094021,0
+SPGI.US,D,20021018,000000,26.0219,26.1669,25.6962,26.0438,1134099.2869507,0
+SPGI.US,D,20021021,000000,25.9424,26.6713,25.8373,26.559,1477277.1960019,0
+SPGI.US,D,20021022,000000,26.569,27.0516,26.0666,26.2184,2312717.0132789,0
+SPGI.US,D,20021023,000000,26.0438,26.4996,25.9604,26.4608,2153494.4038153,0
+SPGI.US,D,20021024,000000,26.713,26.9692,26.5859,26.705,1694908.352433,0
+SPGI.US,D,20021025,000000,26.8232,27.5193,26.7627,27.3683,2090371.5591661,0
+SPGI.US,D,20021028,000000,27.7675,27.8211,27.3266,27.5271,1692552.7142621,0
+SPGI.US,D,20021029,000000,27.5193,27.6404,27.1548,27.5193,2129000.3995599,0
+SPGI.US,D,20021030,000000,27.4607,27.7675,27.1548,27.6722,1462440.401845,0
+SPGI.US,D,20021031,000000,27.6145,27.7069,27.0347,27.137,1842825.1072125,0
+SPGI.US,D,20021101,000000,26.9285,27.3533,26.6286,27.1817,1957532.2986386,0
+SPGI.US,D,20021104,000000,27.3533,27.5531,27.0774,27.3445,1376467.1619591,0
+SPGI.US,D,20021105,000000,27.3773,27.6969,27.2759,27.6235,1322293.5267098,0
+SPGI.US,D,20021106,000000,27.6325,27.829,27.3843,27.7069,1674416.6167073,0
+SPGI.US,D,20021107,000000,27.7069,27.8936,27.3356,27.6145,1923378.0629448,0
+SPGI.US,D,20021108,000000,27.2839,27.7069,26.8858,27.3176,1649215.6188666,0
+SPGI.US,D,20021111,000000,27.3176,27.3533,26.5313,26.6107,1469737.9453191,0
+SPGI.US,D,20021112,000000,26.713,27.3356,26.6713,26.7805,1176733.4172143,0
+SPGI.US,D,20021113,000000,26.4996,26.9612,25.9851,26.6643,2336978.3743461,0
+SPGI.US,D,20021114,000000,26.713,26.8232,26.5313,26.6803,1695850.0034333,0
+SPGI.US,D,20021115,000000,26.4608,26.6564,26.0755,26.4916,4214898.3611395,0
+SPGI.US,D,20021118,000000,26.5949,26.5949,25.3377,25.3557,4341381.7291932,0
+SPGI.US,D,20021119,000000,25.4004,25.8123,24.9733,25.1094,2894019.8287137,0
+SPGI.US,D,20021120,000000,25.032,25.3209,24.6754,25.2444,5113935.3734628,0
+SPGI.US,D,20021121,000000,25.296,25.4818,24.8362,25.4182,3442814.0316999,0
+SPGI.US,D,20021122,000000,25.4986,25.9424,25.4589,25.881,2715717.4564682,0
+SPGI.US,D,20021125,000000,25.721,25.8213,25.0567,25.3824,2878003.7048013,0
+SPGI.US,D,20021126,000000,25.2881,25.2881,24.1145,24.7301,3808365.971364,0
+SPGI.US,D,20021127,000000,24.7201,25.5165,24.6854,25.4182,2025602.084158,0
+SPGI.US,D,20021129,000000,25.2096,25.3467,24.9336,25.0488,880664.24312668,0
+SPGI.US,D,20021202,000000,25.4728,25.9941,25.2613,25.4907,2898966.7695838,0
+SPGI.US,D,20021203,000000,25.4907,25.6605,25.0567,25.5482,1638852.4222963,0
+SPGI.US,D,20021204,000000,25.5482,25.8373,25.3298,25.6863,1603994.2143572,0
+SPGI.US,D,20021205,000000,26.0934,26.1013,25.4182,25.6088,2054571.7002267,0
+SPGI.US,D,20021206,000000,25.3557,25.8987,25.2881,25.7627,1336425.3415081,0
+SPGI.US,D,20021209,000000,25.7122,25.7796,25.3655,25.4182,2491958.0151847,0
+SPGI.US,D,20021210,000000,24.9733,25.1004,23.6032,24.8185,7102086.9398692,0
+SPGI.US,D,20021211,000000,24.6606,25.5065,24.6606,25.4261,2226991.5232819,0
+SPGI.US,D,20021212,000000,25.6238,25.7122,25.0757,25.1272,1526026.5186441,0
+SPGI.US,D,20021213,000000,25.0488,25.3209,24.7628,24.8989,2129469.7143901,0
+SPGI.US,D,20021216,000000,25.2444,25.7299,25.0061,25.032,2903437.3458302,0
+SPGI.US,D,20021217,000000,25.032,25.1491,24.7628,24.9733,1811264.1884447,0
+SPGI.US,D,20021218,000000,25.0567,25.165,24.7301,24.7461,2038084.2472575,0
+SPGI.US,D,20021219,000000,24.7461,25.0905,24.4709,24.4957,1859543.1891434,0
+SPGI.US,D,20021220,000000,24.5464,25.2186,24.5285,25.1829,3146271.5143287,0
+SPGI.US,D,20021223,000000,25.4182,25.7796,24.9813,25.6773,2862455.8886056,0
+SPGI.US,D,20021224,000000,25.7796,25.8987,25.5919,25.6238,946850.7266454,0
+SPGI.US,D,20021226,000000,25.7299,25.9693,25.5065,25.5482,1412267.0208985,0
+SPGI.US,D,20021227,000000,25.5482,25.7558,25.2007,25.3298,1263410.6293453,0
+SPGI.US,D,20021230,000000,25.4986,25.7796,25.306,25.6515,1512604.7187711,0
+SPGI.US,D,20021231,000000,25.5831,25.7122,25.296,25.5324,1617653.6929854,0
+SPGI.US,D,20030102,000000,25.6238,26.4439,25.6088,26.2453,2945599.1399237,0
+SPGI.US,D,20030103,000000,26.2453,26.4092,25.9693,25.9693,2384557.431253,0
+SPGI.US,D,20030106,000000,25.8987,26.1669,25.7796,26.0368,2419647.2752671,0
+SPGI.US,D,20030107,000000,25.9941,26.0219,25.5324,25.5661,2334622.7361752,0
+SPGI.US,D,20030108,000000,25.5661,25.6863,25.2186,25.2792,1883808.5786639,0
+SPGI.US,D,20030109,000000,25.4182,25.9424,25.2792,25.9424,1854602.2909535,0
+SPGI.US,D,20030110,000000,25.5831,25.7558,25.4341,25.5324,1394366.5878721,0
+SPGI.US,D,20030113,000000,25.5324,25.9693,25.2444,25.2693,2845729.7497678,0
+SPGI.US,D,20030114,000000,25.4004,25.6426,24.9564,25.1392,2741864.1337626,0
+SPGI.US,D,20030115,000000,25.3298,25.3298,24.4868,24.4868,3577066.2722846,0
+SPGI.US,D,20030116,000000,24.5464,24.7201,24.3796,24.5563,2219678.8731073,0
+SPGI.US,D,20030117,000000,24.6606,24.8362,24.2336,24.3379,2017594.5257585,0
+SPGI.US,D,20030121,000000,24.5891,24.6854,24.0212,24.0281,2099326.8112461,0
+SPGI.US,D,20030122,000000,24.0212,24.2595,23.8534,23.8534,2298587.2127073,0
+SPGI.US,D,20030123,000000,23.8534,24.2266,23.5525,24.0539,2785670.5439882,0
+SPGI.US,D,20030124,000000,24.0797,24.1681,23.5693,23.6826,2820529.7590406,0
+SPGI.US,D,20030127,000000,23.6826,23.6826,22.6895,23.334,4712349.9245574,0
+SPGI.US,D,20030128,000000,23.746,24.6934,23.746,24.6427,5332041.8874042,0
+SPGI.US,D,20030129,000000,24.3964,24.88,24.0797,24.7461,2126171.4181056,0
+SPGI.US,D,20030130,000000,24.6337,24.9059,24.5464,24.6854,2814642.1742836,0
+SPGI.US,D,20030131,000000,24.607,25.1272,24.5196,25.024,3045467.5229662,0
+SPGI.US,D,20030203,000000,25.2881,25.3298,24.5285,24.6238,2874938.051705,0
+SPGI.US,D,20030204,000000,24.6238,24.6238,24.1492,24.2783,1853425.9825381,0
+SPGI.US,D,20030205,000000,24.312,24.4868,23.9119,24.038,2417295.6655498,0
+SPGI.US,D,20030206,000000,24.038,24.2952,23.8691,24.0032,1257048.6941913,0
+SPGI.US,D,20030207,000000,24.0797,24.2425,23.7183,23.8534,1316170.2774242,0
+SPGI.US,D,20030210,000000,24.0459,24.1581,23.8027,24.0212,1490702.017215,0
+SPGI.US,D,20030211,000000,24.0281,24.0281,23.1563,23.334,3568353.7345266,0
+SPGI.US,D,20030212,000000,23.5276,23.5772,22.9855,23.0213,2391387.6741238,0
+SPGI.US,D,20030213,000000,23.048,23.0778,22.6985,22.9418,2199658.4664385,0
+SPGI.US,D,20030214,000000,23.0034,23.4701,22.8416,23.4452,2204608.4286488,0
+SPGI.US,D,20030218,000000,23.77,23.9516,23.612,23.9119,2178462.7584676,0
+SPGI.US,D,20030219,000000,23.762,23.9675,23.5952,23.778,1333597.367167,0
+SPGI.US,D,20030220,000000,23.9278,23.9358,23.4214,23.4274,2201312.146591,0
+SPGI.US,D,20030221,000000,23.4274,23.8534,23.2497,23.7947,1905006.3008614,0
+SPGI.US,D,20030224,000000,23.7947,23.8294,23.0213,23.054,2267022.265486,0
+SPGI.US,D,20030225,000000,23.054,23.778,22.8068,23.778,3055834.74799,0
+SPGI.US,D,20030226,000000,23.7283,23.8394,23.2923,23.3688,2375841.872155,0
+SPGI.US,D,20030227,000000,23.478,23.6379,23.2665,23.5604,1938686.1861584,0
+SPGI.US,D,20030228,000000,23.6209,23.8931,23.6209,23.8761,2243941.2412878,0
+SPGI.US,D,20030303,000000,23.9358,24.1224,23.3777,23.478,1960830.5949232,0
+SPGI.US,D,20030304,000000,23.478,23.478,22.8505,22.8833,2119347.217915,0
+SPGI.US,D,20030305,000000,22.925,23.5772,22.8833,23.5018,2766594.8096598,0
+SPGI.US,D,20030306,000000,23.4452,23.5018,23.196,23.3688,1962476.2181687,0
+SPGI.US,D,20030307,000000,23.0778,23.778,23.0302,23.5018,2221798.8467497,0
+SPGI.US,D,20030310,000000,23.4849,23.4849,22.8833,22.9507,1520381.648209,0
+SPGI.US,D,20030311,000000,22.8673,22.8673,22.3986,22.6211,3927781.4177918,0
+SPGI.US,D,20030312,000000,22.5614,22.5794,21.9678,22.2914,4665007.5392923,0
+SPGI.US,D,20030313,000000,22.5197,23.0947,22.3262,23.0709,4631086.9539,0
+SPGI.US,D,20030314,000000,23.0778,23.1215,22.6798,23.048,1912309.8870159,0
+SPGI.US,D,20030317,000000,23.048,24.2188,22.8246,24.177,3586492.8534215,0
+SPGI.US,D,20030318,000000,24.2336,24.3696,23.5276,23.7093,3550216.6298584,0
+SPGI.US,D,20030319,000000,23.9755,24.2425,23.6826,24.0459,2160561.3183278,0
+SPGI.US,D,20030320,000000,24.0539,24.5374,23.746,24.462,2135830.6424307,0
+SPGI.US,D,20030321,000000,25.0488,25.2186,24.7758,25.2007,2965383.8820642,0
+SPGI.US,D,20030324,000000,24.8362,24.88,24.1224,24.2783,1686192.7933347,0
+SPGI.US,D,20030325,000000,24.2188,24.8452,24.0212,24.5464,1673004.6437635,0
+SPGI.US,D,20030326,000000,24.5464,24.5464,23.5187,24.0281,3710145.2257939,0
+SPGI.US,D,20030327,000000,24.0281,24.2683,23.7371,24.0797,1785592.8686605,0
+SPGI.US,D,20030328,000000,23.778,24.0638,23.4125,23.6209,3135206.3597399,0
+SPGI.US,D,20030331,000000,23.5108,23.8931,23.2497,23.6032,2532231.4717108,0
+SPGI.US,D,20030401,000000,23.6746,24.2028,23.5455,23.9854,3451768.2766666,0
+SPGI.US,D,20030402,000000,24.4153,24.8015,24.2872,24.6238,2085659.275711,0
+SPGI.US,D,20030403,000000,24.6427,24.6427,24.2098,24.3547,2302121.1735203,0
+SPGI.US,D,20030404,000000,24.5374,24.5811,24.2783,24.3964,1312402.6663095,0
+SPGI.US,D,20030407,000000,24.88,25.2007,24.6238,24.6606,1858371.9162949,0
+SPGI.US,D,20030408,000000,24.7112,24.9564,24.5464,24.5891,2085897.9615795,0
+SPGI.US,D,20030409,000000,24.607,24.7858,23.902,24.0459,3910348.2853688,0
+SPGI.US,D,20030410,000000,24.0459,24.2783,23.9447,24.2028,2715481.7919397,0
+SPGI.US,D,20030411,000000,24.4709,24.5811,24.0281,24.0708,1757092.5674219,0
+SPGI.US,D,20030414,000000,24.1581,24.8362,24.1581,24.8362,1773812.6635796,0
+SPGI.US,D,20030415,000000,24.6685,25.4182,24.5464,25.2186,2650002.3020064,0
+SPGI.US,D,20030416,000000,25.4182,25.4668,24.7381,24.8185,1488347.3861575,0
+SPGI.US,D,20030417,000000,24.7201,25.1094,24.7112,25.0757,1290022.5930164,0
+SPGI.US,D,20030421,000000,25.1342,25.165,24.7758,24.9564,1461732.4011463,0
+SPGI.US,D,20030422,000000,24.6685,25.3824,24.6606,25.3557,1820685.7340146,0
+SPGI.US,D,20030423,000000,25.4182,25.4261,24.8989,25.2444,1948105.7175018,0
+SPGI.US,D,20030424,000000,25.032,25.0567,24.7461,24.9564,1703389.254116,0
+SPGI.US,D,20030425,000000,24.7112,24.9246,24.4401,24.5374,2064468.603307,0
+SPGI.US,D,20030428,000000,24.6427,25.2444,24.6427,25.1491,1644975.6715818,0
+SPGI.US,D,20030429,000000,25.4728,25.6515,25.0905,25.6515,2415886.7139462,0
+SPGI.US,D,20030430,000000,25.0657,25.2186,24.5811,24.7945,3852412.0745716,0
+SPGI.US,D,20030501,000000,24.7461,24.8362,24.312,24.5464,2299762.5140093,0
+SPGI.US,D,20030502,000000,24.3964,24.8542,24.3696,24.8015,1480102.1490029,0
+SPGI.US,D,20030505,000000,24.7945,24.9246,24.3379,24.4957,1728593.2732967,0
+SPGI.US,D,20030506,000000,24.3964,24.4709,23.9854,24.0638,3868897.513314,0
+SPGI.US,D,20030507,000000,24.0638,24.3042,23.8931,24.2028,3022619.1419562,0
+SPGI.US,D,20030508,000000,24.2028,24.3547,24.1145,24.1949,1390600.9909843,0
+SPGI.US,D,20030509,000000,24.3696,24.607,24.2783,24.4957,1830337.9085463,0
+SPGI.US,D,20030512,000000,24.5196,25.0816,24.5196,24.9148,2028662.7016874,0
+SPGI.US,D,20030513,000000,24.9148,25.2007,24.8989,25.165,2543307.7045465,0
+SPGI.US,D,20030514,000000,25.1491,25.2186,24.8362,25.1342,2541421.3812058,0
+SPGI.US,D,20030515,000000,25.1094,26.0666,25.0488,25.9256,4393669.0411018,0
+SPGI.US,D,20030516,000000,26.1927,26.2364,25.6695,25.8987,2803337.3267128,0
+SPGI.US,D,20030519,000000,25.9077,25.9077,25.296,25.3824,2467939.3684396,0
+SPGI.US,D,20030520,000000,25.3824,25.4907,25.032,25.4341,3406540.829477,0
+SPGI.US,D,20030521,000000,25.3467,25.7479,25.2792,25.4261,2470056.320742,0
+SPGI.US,D,20030522,000000,25.4431,25.5751,25.2007,25.451,1819037.0894291,0
+SPGI.US,D,20030523,000000,25.306,25.5324,25.0757,25.3298,1417921.9624673,0
+SPGI.US,D,20030527,000000,25.3377,25.6695,25.2096,25.6695,1803491.2874602,0
+SPGI.US,D,20030528,000000,26.2801,26.3248,26.0368,26.1758,4067452.9354167,0
+SPGI.US,D,20030529,000000,26.142,26.3248,26.0298,26.2621,2642465.0655503,0
+SPGI.US,D,20030530,000000,26.426,27.0853,26.426,26.8411,2996473.4717752,0
+SPGI.US,D,20030602,000000,27.2144,27.9343,27.1727,27.6404,3818963.8253495,0
+SPGI.US,D,20030603,000000,27.5958,27.6722,27.3445,27.4607,2360770.420583,0
+SPGI.US,D,20030604,000000,27.4607,27.8122,27.4607,27.7585,2009349.2886038,0
+SPGI.US,D,20030605,000000,27.1727,27.6562,27.0694,27.6483,4217962.000009,0
+SPGI.US,D,20030606,000000,27.5958,27.7238,27.0694,27.1886,2479475.8520853,0
+SPGI.US,D,20030609,000000,27.128,27.2839,26.6961,26.8331,1919136.1014331,0
+SPGI.US,D,20030610,000000,27.0853,27.3683,26.9612,27.3108,1588447.4052749,0
+SPGI.US,D,20030611,000000,27.3356,27.4348,27.0347,27.417,1495177.6290283,0
+SPGI.US,D,20030612,000000,27.426,27.4844,26.7974,27.3176,1817386.4306167,0
+SPGI.US,D,20030613,000000,27.2402,27.3843,26.9692,27.1459,1640972.3959387,0
+SPGI.US,D,20030616,000000,27.1548,27.6969,27.1032,27.5958,1696323.3467168,0
+SPGI.US,D,20030617,000000,27.9592,28.0902,27.6652,27.7943,1822334.3786003,0
+SPGI.US,D,20030618,000000,27.6404,27.6891,27.1727,27.3683,2243709.6052128,0
+SPGI.US,D,20030619,000000,27.3773,27.4924,27.0347,27.1727,2387383.3913674,0
+SPGI.US,D,20030620,000000,26.7894,27.0188,26.5412,26.705,3122727.2179806,0
+SPGI.US,D,20030623,000000,26.6197,26.6564,26.1103,26.4439,2465345.0444003,0
+SPGI.US,D,20030624,000000,26.4191,26.6286,26.2801,26.5163,1689020.7676759,0
+SPGI.US,D,20030625,000000,26.4916,26.6961,26.2801,26.3426,2003926.9902234,0
+SPGI.US,D,20030626,000000,26.3426,26.4529,26.1182,26.3058,1998987.0991468,0
+SPGI.US,D,20030627,000000,26.2801,26.705,26.1103,26.426,2131122.3874292,0
+SPGI.US,D,20030630,000000,26.3685,26.4439,25.9335,26.3248,2509860.4624379,0
+SPGI.US,D,20030701,000000,26.3248,26.3862,25.7042,26.2801,2235462.3538313,0
+SPGI.US,D,20030702,000000,26.2801,26.7229,26.2453,26.713,2264667.6344285,0
+SPGI.US,D,20030703,000000,26.7467,26.9781,26.6464,26.6713,1225726.461292,0
+SPGI.US,D,20030707,000000,26.9027,27.2839,26.9027,27.0853,1941044.8456694,0
+SPGI.US,D,20030708,000000,27.0774,27.128,26.9612,27.0436,1808202.5638019,0
+SPGI.US,D,20030709,000000,26.849,26.9195,26.3248,26.5313,2232165.0646602,0
+SPGI.US,D,20030710,000000,26.426,26.426,25.7946,25.881,2675911.3005455,0
+SPGI.US,D,20030711,000000,26.0755,26.6286,26.0755,26.3862,1874858.3621508,0
+SPGI.US,D,20030714,000000,26.705,26.9434,26.5065,26.7229,2096024.4865081,0
+SPGI.US,D,20030715,000000,26.8073,27.1459,26.6891,26.7627,2079066.7115954,0
+SPGI.US,D,20030716,000000,26.7894,26.849,26.3426,26.5412,1237501.6308061,0
+SPGI.US,D,20030717,000000,26.4916,26.4916,26.142,26.3774,1060143.930901,0
+SPGI.US,D,20030718,000000,26.3685,26.6564,26.3058,26.6286,1185682.6266142,0
+SPGI.US,D,20030721,000000,26.6286,26.6891,26.3248,26.3685,1158594.2983195,0
+SPGI.US,D,20030722,000000,26.4608,26.8331,26.3248,26.569,1072388.4152452,0
+SPGI.US,D,20030723,000000,26.6464,26.8678,26.4529,26.8678,1476806.8740583,0
+SPGI.US,D,20030724,000000,27.0009,27.3931,26.9434,27.1727,2116516.2222338,0
+SPGI.US,D,20030725,000000,27.1101,27.3018,26.8331,27.0347,1700090.9578315,0
+SPGI.US,D,20030728,000000,27.128,27.2581,26.8411,26.9115,1601873.2336014,0
+SPGI.US,D,20030729,000000,27.0853,27.128,26.3426,26.3685,3058417.9937823,0
+SPGI.US,D,20030730,000000,26.2801,26.4846,26.0527,26.0596,2864810.5196632,0
+SPGI.US,D,20030731,000000,26.2184,26.2533,25.7627,25.8035,2780254.288288,0
+SPGI.US,D,20030801,000000,25.7042,25.7299,25.3209,25.3209,3284302.444275,0
+SPGI.US,D,20030804,000000,25.306,25.306,24.88,25.306,2977631.3877485,0
+SPGI.US,D,20030805,000000,25.306,25.3467,24.9564,24.9893,2248415.8459877,0
+SPGI.US,D,20030806,000000,25.0488,25.4341,25.0488,25.3557,2611375.4758392,0
+SPGI.US,D,20030807,000000,25.3209,25.6695,25.1491,25.5065,1922672.0764728,0
+SPGI.US,D,20030808,000000,25.6088,25.8035,25.5165,25.7042,976056.00724247,0
+SPGI.US,D,20030811,000000,25.7716,26.0596,25.5572,25.7946,1005025.6233111,0
+SPGI.US,D,20030812,000000,25.7479,25.854,25.6238,25.8213,1427814.8370942,0
+SPGI.US,D,20030813,000000,25.854,26.0298,25.5919,25.6238,1002673.0064803,0
+SPGI.US,D,20030814,000000,25.4907,25.854,25.3209,25.8213,1197224.1458265,0
+SPGI.US,D,20030815,000000,25.9167,26.0666,25.8035,25.9851,1155064.36596,0
+SPGI.US,D,20030818,000000,26.3248,26.4191,26.2016,26.2801,1515905.0292824,0
+SPGI.US,D,20030819,000000,26.2801,26.4012,26.1669,26.2801,1064149.2207708,0
+SPGI.US,D,20030820,000000,26.2184,26.3426,26.0934,26.1013,1497768.9317275,0
+SPGI.US,D,20030821,000000,26.1669,26.2801,25.9167,26.0596,1142579.1815204,0
+SPGI.US,D,20030822,000000,26.1182,26.1669,25.4907,25.5482,1941044.8456694,0
+SPGI.US,D,20030825,000000,25.5661,25.6238,25.3914,25.5919,1534746.1061957,0
+SPGI.US,D,20030826,000000,25.5165,25.7946,25.4341,25.7946,1820919.3843164,0
+SPGI.US,D,20030827,000000,25.5661,25.6515,25.451,25.5919,1154359.3866014,0
+SPGI.US,D,20030828,000000,25.6426,25.6695,25.3735,25.6605,1372700.5579578,0
+SPGI.US,D,20030829,000000,25.7479,25.9851,25.7042,25.8987,1271651.8380465,0
+SPGI.US,D,20030902,000000,25.9424,26.1837,25.7122,26.0666,1800898.9776475,0
+SPGI.US,D,20030903,000000,26.0041,26.29,25.9941,26.2184,1860020.5608805,0
+SPGI.US,D,20030904,000000,26.2184,26.2621,25.9782,26.1669,1627311.9101971,0
+SPGI.US,D,20030905,000000,26.152,26.5065,26.1013,26.3248,2011701.9054346,0
+SPGI.US,D,20030908,000000,26.3426,26.3426,26.0368,26.152,1932567.9724398,0
+SPGI.US,D,20030909,000000,25.9335,26.0129,25.8373,25.9424,1279663.4248996,0
+SPGI.US,D,20030910,000000,25.9424,25.9424,25.4004,25.5065,1471857.9189616,0
+SPGI.US,D,20030911,000000,25.721,25.7627,25.5324,25.7379,2245825.5504017,0
+SPGI.US,D,20030912,000000,25.7379,25.8035,25.5661,25.6695,1235615.3074653,0
+SPGI.US,D,20030915,000000,25.6326,25.6326,25.4341,25.4431,1496352.9303303,0
+SPGI.US,D,20030916,000000,25.5324,25.7299,25.5165,25.721,1697968.9699624,0
+SPGI.US,D,20030917,000000,25.6863,25.6863,25.4728,25.5919,1383765.7125465,0
+SPGI.US,D,20030918,000000,25.8123,25.871,25.5751,25.7946,1487873.0357606,0
+SPGI.US,D,20030919,000000,25.6426,25.7042,25.3298,25.4589,1648041.324678,0
+SPGI.US,D,20030922,000000,25.4589,25.5482,25.1094,25.5482,2480653.1676141,0
+SPGI.US,D,20030923,000000,25.6326,26.2621,25.5165,26.2621,2895899.1022609,0
+SPGI.US,D,20030924,000000,26.2533,26.4439,26.0368,26.1669,3243549.6017852,0
+SPGI.US,D,20030925,000000,26.2364,26.3685,26.1103,26.1758,1757800.5681206,0
+SPGI.US,D,20030926,000000,26.0666,26.0666,25.7796,25.9256,1965774.5144532,0
+SPGI.US,D,20030929,000000,25.9524,26.4677,25.8987,26.3862,1791715.1108326,0
+SPGI.US,D,20030930,000000,26.3685,26.3952,26.0298,26.3862,2028427.037159,0
+SPGI.US,D,20031001,000000,26.3515,26.7229,26.3248,26.6891,1967890.4596421,0
+SPGI.US,D,20031002,000000,26.7805,26.9195,26.6464,26.849,1410618.376313,0
+SPGI.US,D,20031003,000000,26.9285,27.2581,26.9027,26.9434,1636022.4337284,0
+SPGI.US,D,20031006,000000,26.9434,27.0268,26.8153,26.9939,1265995.8893644,0
+SPGI.US,D,20031007,000000,26.9939,26.9939,26.6107,26.9195,1578083.2015912,0
+SPGI.US,D,20031008,000000,27.0694,27.128,26.8678,26.9781,894088.05722642,0
+SPGI.US,D,20031009,000000,27.1727,27.4527,27.0774,27.1727,1550761.2229947,0
+SPGI.US,D,20031010,000000,27.0774,27.1886,26.9434,27.1548,816601.76170387,0
+SPGI.US,D,20031013,000000,27.3176,27.4607,27.1201,27.1727,772316.97262788,0
+SPGI.US,D,20031014,000000,27.1727,27.6056,27.0009,27.5878,1997101.7829195,0
+SPGI.US,D,20031015,000000,27.5958,27.5958,27.2839,27.4687,1880513.3037194,0
+SPGI.US,D,20031016,000000,27.5193,27.6056,27.2839,27.3843,1575964.2350621,0
+SPGI.US,D,20031017,000000,27.3843,27.5271,27.137,27.2224,1256814.0367762,0
+SPGI.US,D,20031020,000000,27.2224,27.4924,27.1101,27.4924,859465.51381574,0
+SPGI.US,D,20031021,000000,27.4924,27.5104,27.1548,27.1727,1749555.330966,0
+SPGI.US,D,20031022,000000,27.0853,27.1727,26.9115,27.0436,1096178.4472554,0
+SPGI.US,D,20031023,000000,26.9434,27.4924,26.8758,27.2759,2066823.2343645,0
+SPGI.US,D,20031024,000000,27.2402,27.3108,27.0347,27.2759,1769810.3950498,0
+SPGI.US,D,20031027,000000,27.2759,27.7416,27.2759,27.5531,1802077.3002897,0
+SPGI.US,D,20031028,000000,27.5788,27.7675,27.2065,27.3773,2695695.0355727,0
+SPGI.US,D,20031029,000000,27.4687,27.838,27.4437,27.838,2256660.076029,0
+SPGI.US,D,20031030,000000,27.9005,28.6473,27.8549,28.5499,2928638.3436708,0
+SPGI.US,D,20031031,000000,28.5499,28.6473,28.3701,28.4298,1933977.9311569,0
+SPGI.US,D,20031103,000000,28.4298,28.5499,28.0366,28.0723,2404279.7323646,0
+SPGI.US,D,20031104,000000,28.0187,28.0187,27.7506,27.8211,2161857.4732342,0
+SPGI.US,D,20031105,000000,27.8211,28.0276,27.6145,27.9929,1158123.976376,0
+SPGI.US,D,20031106,000000,27.9929,28.4218,27.8846,28.3613,1463616.7102604,0
+SPGI.US,D,20031107,000000,28.3701,28.5569,28.2739,28.3781,1971427.4417952,0
+SPGI.US,D,20031110,000000,28.3434,28.404,27.8936,28.0723,1356212.0978752,0
+SPGI.US,D,20031111,000000,27.975,27.975,27.6722,27.7675,1525091.9174373,0
+SPGI.US,D,20031112,000000,27.7675,28.5162,27.7675,28.4893,1652983.2299813,0
+SPGI.US,D,20031113,000000,28.4893,28.675,28.3781,28.6562,1522970.9366816,0
+SPGI.US,D,20031114,000000,28.5727,28.8309,28.4893,28.682,1319466.559482,0
+SPGI.US,D,20031117,000000,28.682,28.682,28.4545,28.6303,1925027.7146437,0
+SPGI.US,D,20031118,000000,28.6303,28.6303,28.3781,28.4128,1881921.2482098,0
+SPGI.US,D,20031119,000000,28.5162,28.7515,28.2083,28.5319,1686192.7933347,0
+SPGI.US,D,20031120,000000,28.4457,28.5319,28.1666,28.257,1653456.5732648,0
+SPGI.US,D,20031121,000000,28.1537,28.1537,27.968,28.1279,1316400.9063858,0
+SPGI.US,D,20031124,000000,28.2739,28.7594,28.2163,28.7346,1636266.1551638,0
+SPGI.US,D,20031125,000000,28.7435,29.1765,28.6998,29.0574,2133946.3333167,0
+SPGI.US,D,20031126,000000,29.1,29.2698,28.7435,29.0245,1245983.5396025,0
+SPGI.US,D,20031128,000000,29.0315,29.2102,28.97,29.0821,417132.25798754,0
+SPGI.US,D,20031201,000000,29.2529,29.3363,29.0494,29.2102,1396960.9119115,0
+SPGI.US,D,20031202,000000,29.1943,29.3452,29.1,29.1248,991128.4659278,0
+SPGI.US,D,20031203,000000,29.2102,29.2192,28.961,29.0147,1533566.7764402,0
+SPGI.US,D,20031204,000000,29.0147,29.0574,28.8309,28.8647,1327238.4533531,0
+SPGI.US,D,20031205,000000,28.8557,28.8885,28.6998,28.7267,2132532.3461462,0
+SPGI.US,D,20031208,000000,28.691,28.9441,28.666,28.9103,1394605.2737407,0
+SPGI.US,D,20031209,000000,28.8557,28.9977,28.4128,28.4457,1977078.3549106,0
+SPGI.US,D,20031210,000000,28.4545,28.5639,28.3077,28.4218,1640735.7242969,0
+SPGI.US,D,20031211,000000,28.3434,28.4635,28.2739,28.3941,2387855.7275377,0
+SPGI.US,D,20031212,000000,28.4893,28.6125,28.4218,28.5727,1675592.9251227,0
+SPGI.US,D,20031215,000000,28.682,28.8885,28.675,28.8041,2462279.3913041,0
+SPGI.US,D,20031216,000000,28.6998,29.0067,28.682,28.952,1484341.0891743,0
+SPGI.US,D,20031217,000000,28.97,29.0662,28.666,29.0574,1567248.6759639,0
+SPGI.US,D,20031218,000000,29.0732,29.378,29.0067,29.3363,1155770.3524318,0
+SPGI.US,D,20031219,000000,29.4286,29.4643,28.9193,29.0067,1570545.9651352,0
+SPGI.US,D,20031222,000000,29.0067,29.1675,28.961,29.0494,1232555.6970493,0
+SPGI.US,D,20031223,000000,29.0821,29.2788,29.0394,29.237,1083459.6125142,0
+SPGI.US,D,20031224,000000,29.1943,29.2529,29.1,29.1,473188.18812423,0
+SPGI.US,D,20031226,000000,29.1,29.244,29.1,29.1675,255788.66776809,0
+SPGI.US,D,20031229,000000,29.1854,29.4039,29.1506,29.4039,1092882.1651977,0
+SPGI.US,D,20031230,000000,29.4217,29.6908,29.3949,29.6818,1465735.6767894,0
+SPGI.US,D,20031231,000000,29.6818,29.7196,29.5457,29.6818,1239383.9256933,0
+SPGI.US,D,20040102,000000,29.7196,29.9301,29.3859,29.51,1063676.8846006,0
+SPGI.US,D,20040105,000000,29.3949,29.7196,29.3363,29.6491,1570311.30772,0
+SPGI.US,D,20040106,000000,29.7196,30.0672,29.6491,30.0155,1323236.1848233,0
+SPGI.US,D,20040107,000000,29.948,30.1286,29.8338,29.9569,1596926.2927313,0
+SPGI.US,D,20040108,000000,29.9569,30.0572,29.807,30.0155,1093586.1374429,0
+SPGI.US,D,20040109,000000,29.8497,30.0572,29.6758,29.7623,1346791.5594185,0
+SPGI.US,D,20040112,000000,29.7623,29.8894,29.7008,29.7892,2118399.5242344,0
+SPGI.US,D,20040113,000000,29.8239,30.1366,29.7623,30.0075,1786531.4983208,0
+SPGI.US,D,20040114,000000,30.1286,30.2469,30.0413,30.1446,1257996.3878719,0
+SPGI.US,D,20040115,000000,30.1019,30.5268,30.0075,30.3997,1711393.7911755,0
+SPGI.US,D,20040116,000000,30.5268,30.5695,30.2557,30.3382,1089583.868913,0
+SPGI.US,D,20040120,000000,30.2876,30.4315,30.0672,30.1614,1232790.3544644,0
+SPGI.US,D,20040121,000000,30.2121,30.2876,29.8894,30.2369,1160953.9649437,0
+SPGI.US,D,20040122,000000,30.2369,30.3461,29.9132,30.1019,1029755.2920949,0
+SPGI.US,D,20040123,000000,30.2032,30.4315,30.0413,30.1883,761484.46122741,0
+SPGI.US,D,20040126,000000,30.23,30.3313,29.8725,30.2469,948968.68606109,0
+SPGI.US,D,20040127,000000,30.6371,31.9696,30.6371,31.0094,4330545.1893391,0
+SPGI.US,D,20040128,000000,31.4175,31.5953,31.1792,31.3738,3077497.7565642,0
+SPGI.US,D,20040129,000000,31.3838,32.1812,31.3738,32.1125,2593004.7208693,0
+SPGI.US,D,20040130,000000,31.8405,32.1979,31.6549,31.8485,2226278.4870166,0
+SPGI.US,D,20040202,000000,31.7174,31.8723,31.6131,31.7829,1617418.0284569,0
+SPGI.US,D,20040203,000000,31.777,32.1215,31.7094,31.8405,1493998.2992728,0
+SPGI.US,D,20040204,000000,31.6131,32.0758,31.4702,31.9696,2056220.3448123,0
+SPGI.US,D,20040205,000000,32.0411,32.1812,31.919,32.1453,1900768.3678033,0
+SPGI.US,D,20040206,000000,32.1365,32.5554,32.059,32.5554,2298114.8765372,0
+SPGI.US,D,20040209,000000,32.4968,33.6288,32.479,33.1591,2930053.3379548,0
+SPGI.US,D,20040210,000000,33.1243,33.1333,32.7769,33.0459,1587268.0755195,0
+SPGI.US,D,20040211,000000,32.9725,34.1272,32.9129,34.013,3325043.2014043,0
+SPGI.US,D,20040212,000000,33.3448,33.3448,32.4084,32.5316,3497457.9888928,0
+SPGI.US,D,20040213,000000,32.3519,32.6755,32.2249,32.4184,2324729.8615483,0
+SPGI.US,D,20040217,000000,32.5237,32.7272,32.4432,32.6081,1204761.3822826,0
+SPGI.US,D,20040218,000000,32.5395,32.6081,32.1812,32.5733,1012563.8668806,0
+SPGI.US,D,20040219,000000,32.6498,32.8603,32.5137,32.5316,1734480.8580539,0
+SPGI.US,D,20040220,000000,32.6915,32.7361,32.1055,32.5902,1711629.4557039,0
+SPGI.US,D,20040223,000000,32.4968,32.5902,31.909,32.1542,1436527.3748522,0
+SPGI.US,D,20040224,000000,32.0411,32.344,31.8902,32.2843,1747904.6721536,0
+SPGI.US,D,20040225,000000,32.1542,32.7094,32.1055,32.6498,1709982.825345,0
+SPGI.US,D,20040226,000000,32.7579,32.8771,32.7004,32.7361,1534980.7636108,0
+SPGI.US,D,20040227,000000,32.2426,33.4113,32.2426,33.195,1681012.2021629,0
+SPGI.US,D,20040301,000000,33.195,33.195,32.3519,32.9883,2128531.0847298,0
+SPGI.US,D,20040302,000000,32.8186,33.0459,32.5316,32.6498,1792421.0973046,0
+SPGI.US,D,20040303,000000,32.479,32.9208,32.344,32.9039,1090526.5270268,0
+SPGI.US,D,20040304,000000,32.8186,33.0211,32.8186,32.8265,1009973.5712946,0
+SPGI.US,D,20040305,000000,32.5485,32.8692,32.5137,32.7938,2557912.8626285,0
+SPGI.US,D,20040308,000000,32.8265,32.8265,32.5048,32.617,941899.7573218,0
+SPGI.US,D,20040309,000000,32.0758,32.7431,32.0758,32.617,1972130.406927,0
+SPGI.US,D,20040310,000000,32.4601,32.6081,32.1979,32.2843,1430166.4468115,0
+SPGI.US,D,20040311,000000,31.8405,32.0967,31.7601,31.8812,2868343.4733628,0
+SPGI.US,D,20040312,000000,31.8902,32.479,31.7353,32.4264,1519435.9687552,0
+SPGI.US,D,20040315,000000,32.319,32.479,32.2169,32.3926,2157030.3788551,0
+SPGI.US,D,20040316,000000,32.2675,32.5237,32.2675,32.4264,2596535.6603422,0
+SPGI.US,D,20040317,000000,32.336,32.5237,32.2753,32.3926,2178936.1017512,0
+SPGI.US,D,20040318,000000,32.3519,32.8603,32.1215,32.7579,1689257.4393177,0
+SPGI.US,D,20040319,000000,32.6249,33.03,32.6081,32.6081,2707477.2548803,0
+SPGI.US,D,20040322,000000,32.479,32.5634,32.2675,32.3677,1888044.4974954,0
+SPGI.US,D,20040323,000000,32.4084,32.6845,32.3926,32.4968,1756150.9164216,0
+SPGI.US,D,20040324,000000,32.4084,32.617,31.909,32.1215,2518102.6782524,0
+SPGI.US,D,20040325,000000,32.2843,32.3926,31.9864,32.1622,2285634.7276644,0
+SPGI.US,D,20040326,000000,31.9696,31.9954,31.6727,31.8554,2155143.0484009,0
+SPGI.US,D,20040329,000000,31.7174,32.2843,31.7004,32.2753,1970953.0913982,0
+SPGI.US,D,20040330,000000,32.2506,32.327,32.0967,32.2675,1510013.4160719,0
+SPGI.US,D,20040331,000000,32.3112,32.344,32.0411,32.327,2073882.0919702,0
+SPGI.US,D,20040401,000000,32.2506,32.7669,32.1305,32.6319,1564658.3803781,0
+SPGI.US,D,20040402,000000,32.8345,33.1591,32.7769,32.9963,1280366.3900313,0
+SPGI.US,D,20040405,000000,33.0459,33.0459,32.5902,32.8603,2004399.3263936,0
+SPGI.US,D,20040406,000000,32.8603,32.8603,32.4084,32.8503,1665231.7427791,0
+SPGI.US,D,20040407,000000,32.7579,33.0122,32.4343,32.6249,1310513.3216288,0
+SPGI.US,D,20040408,000000,33.0459,33.0459,32.6755,32.8424,988775.84909706,0
+SPGI.US,D,20040412,000000,32.9039,33.03,32.6667,32.8016,947790.36341898,0
+SPGI.US,D,20040413,000000,32.7579,32.8265,32.2596,32.344,1008326.9409358,0
+SPGI.US,D,20040414,000000,32.1979,32.6587,32.1979,32.6498,1042711.8055914,0
+SPGI.US,D,20040415,000000,32.6587,32.8345,32.4879,32.7501,1398367.8492885,0
+SPGI.US,D,20040416,000000,32.9039,33.03,32.6915,32.9963,1140227.571803,0
+SPGI.US,D,20040419,000000,32.9963,33.2444,32.8424,32.9288,1192979.162975,0
+SPGI.US,D,20040420,000000,33.0122,33.1591,32.7501,32.7579,1552173.1959385,0
+SPGI.US,D,20040421,000000,32.7272,33.0629,32.5485,33.037,1829871.6150563,0
+SPGI.US,D,20040422,000000,33.037,33.5384,33.0122,33.3618,1740129.7569423,0
+SPGI.US,D,20040423,000000,33.3706,33.3706,33.0708,33.2614,1193925.8495421,0
+SPGI.US,D,20040426,000000,33.2614,33.2614,32.7361,32.8603,1250689.7803774,0
+SPGI.US,D,20040427,000000,32.8603,33.9634,32.8345,33.7241,2129943.0576736,0
+SPGI.US,D,20040428,000000,33.9485,34.5324,33.5662,34.2872,3435748.1243008,0
+SPGI.US,D,20040429,000000,34.1968,34.441,33.6198,33.7162,2004872.6696772,0
+SPGI.US,D,20040430,000000,33.7678,33.8473,33.3955,33.4789,2342631.3016881,0
+SPGI.US,D,20040503,000000,33.4789,33.8473,33.4709,33.6288,1804902.2532906,0
+SPGI.US,D,20040504,000000,33.6883,33.891,33.3706,33.3875,2087783.2778069,0
+SPGI.US,D,20040505,000000,33.4113,33.6953,33.1164,33.6288,1853191.3251231,0
+SPGI.US,D,20040506,000000,33.4709,33.6953,33.2861,33.4442,1444533.9261383,0
+SPGI.US,D,20040507,000000,33.3528,33.6635,33.187,33.2367,1969307.4681529,0
+SPGI.US,D,20040510,000000,33.0459,33.2207,32.4968,32.7431,2640348.1132479,0
+SPGI.US,D,20040511,000000,32.6755,33.0122,32.6587,33.0122,2390679.6734253,0
+SPGI.US,D,20040512,000000,33.0122,33.0122,32.4601,32.895,2245119.5639298,0
+SPGI.US,D,20040513,000000,32.8692,33.0708,32.8106,33.0042,1920081.7808869,0
+SPGI.US,D,20040514,000000,32.9387,33.195,32.7579,32.9725,2129706.3860318,0
+SPGI.US,D,20040517,000000,32.7769,32.8871,32.4343,32.5048,1799725.6905723,0
+SPGI.US,D,20040518,000000,32.5485,32.7938,32.5237,32.7431,1427105.8292823,0
+SPGI.US,D,20040519,000000,32.8345,33.2027,32.6081,32.7182,1440531.6576087,0
+SPGI.US,D,20040520,000000,32.6498,32.8106,32.5902,32.6319,955094.95668671,0
+SPGI.US,D,20040521,000000,32.7938,32.8106,32.4343,32.5048,1905948.9589751,0
+SPGI.US,D,20040524,000000,32.4184,32.6408,32.336,32.4005,1510248.0734868,0
+SPGI.US,D,20040525,000000,32.3677,33.0122,32.1215,32.9208,1945283.7858409,0
+SPGI.US,D,20040526,000000,32.8186,32.895,32.7004,32.7669,1438176.0194379,0
+SPGI.US,D,20040527,000000,32.7579,33.187,32.7094,33.0708,1578554.530648,0
+SPGI.US,D,20040528,000000,33.0122,33.2444,32.8871,33.0796,1231846.6892372,0
+SPGI.US,D,20040601,000000,33.0896,33.0896,32.6845,32.8692,1547700.6054654,0
+SPGI.US,D,20040602,000000,32.8016,32.9814,32.7579,32.9039,1302036.448399,0
+SPGI.US,D,20040603,000000,32.6915,32.8603,32.5902,32.6587,1460081.742334,0
+SPGI.US,D,20040604,000000,32.8186,33.1085,32.7769,32.8345,1454429.8221053,0
+SPGI.US,D,20040607,000000,32.8503,33.0896,32.6915,33.0629,1103950.3411265,0
+SPGI.US,D,20040608,000000,33.0459,33.0459,32.7361,32.9725,1792188.4541162,0
+SPGI.US,D,20040609,000000,33.03,33.2207,32.9814,33.0986,1305571.4163255,0
+SPGI.US,D,20040610,000000,33.1164,33.1164,32.7361,32.7669,951321.30289183,0
+SPGI.US,D,20040614,000000,32.7769,32.8186,32.336,32.47,1145877.4778049,0
+SPGI.US,D,20040615,000000,32.5634,32.7094,32.4968,32.5822,1378350.4639598,0
+SPGI.US,D,20040616,000000,32.6498,32.6498,32.2336,32.3757,1667588.3880634,0
+SPGI.US,D,20040617,000000,32.4184,32.7938,32.2249,32.7501,2391854.9747272,0
+SPGI.US,D,20040618,000000,32.6915,32.8265,32.5634,32.6408,1010912.2009549,0
+SPGI.US,D,20040621,000000,32.617,32.6755,32.344,32.4432,985950.8960961,0
+SPGI.US,D,20040622,000000,32.3519,32.8186,32.3112,32.7669,1860254.2111821,0
+SPGI.US,D,20040623,000000,32.7669,32.7938,32.2753,32.617,1469501.2736773,0
+SPGI.US,D,20040624,000000,32.5634,32.9387,32.5485,32.8771,2087310.9416367,0
+SPGI.US,D,20040625,000000,32.9208,33.0896,32.7431,32.7431,2107330.3411922,0
+SPGI.US,D,20040628,000000,32.8603,33.0708,32.7848,32.8265,1505541.832712,0
+SPGI.US,D,20040629,000000,32.7769,32.8424,32.4879,32.5485,1833169.9113409,0
+SPGI.US,D,20040630,000000,32.5634,32.6249,32.3847,32.5048,1453016.8420482,0
+SPGI.US,D,20040701,000000,32.4343,32.5902,32.1979,32.3847,1455608.1447475,0
+SPGI.US,D,20040702,000000,32.344,32.3847,32.1215,32.1215,1174616.464912,0
+SPGI.US,D,20040706,000000,32.0321,32.3926,31.9437,32.344,1413447.3577673,0
+SPGI.US,D,20040707,000000,32.3112,32.336,31.8147,31.909,1727646.5867296,0
+SPGI.US,D,20040708,000000,31.8902,31.9776,31.3738,31.5516,1661696.7748527,0
+SPGI.US,D,20040709,000000,31.6032,31.777,31.4791,31.6916,1077336.3632288,0
+SPGI.US,D,20040712,000000,31.7601,31.8246,31.4175,31.6817,928246.32137384,0
+SPGI.US,D,20040713,000000,31.6627,31.7908,31.4702,31.7441,900448.98526709,0
+SPGI.US,D,20040714,000000,31.4632,31.621,31.2735,31.3659,1354323.7603078,0
+SPGI.US,D,20040715,000000,31.3659,31.3738,31.0005,31.0363,1305101.094382,0
+SPGI.US,D,20040716,000000,31.2488,31.5198,31.061,31.4542,1802787.315215,0
+SPGI.US,D,20040719,000000,31.4632,31.5873,31.0531,31.1305,1187332.2783131,0
+SPGI.US,D,20040720,000000,31.1624,31.6459,31.079,31.5287,1016097.8276934,0
+SPGI.US,D,20040721,000000,31.5873,31.8554,31.5605,31.7174,1382120.0893012,0
+SPGI.US,D,20040722,000000,31.7174,31.769,31.3916,31.7174,2059517.6339834,0
+SPGI.US,D,20040723,000000,31.7174,31.7174,31.1544,31.2488,1260583.6621176,0
+SPGI.US,D,20040726,000000,31.2488,31.2488,30.9181,31.0977,1095947.8182939,0
+SPGI.US,D,20040727,000000,31.777,32.0848,31.5605,31.9437,2297880.2191221,0
+SPGI.US,D,20040728,000000,32.0143,32.0143,31.061,31.5029,1279426.7532578,0
+SPGI.US,D,20040729,000000,31.5873,32.2933,31.5605,32.0967,1528622.8569102,0
+SPGI.US,D,20040730,000000,32.1215,32.1215,31.5873,31.8633,1350083.8130229,0
+SPGI.US,D,20040802,000000,31.8633,32.7848,31.769,32.6498,1946928.401973,0
+SPGI.US,D,20040803,000000,32.5634,32.5634,32.2675,32.327,1366803.9091805,0
+SPGI.US,D,20040804,000000,32.327,32.4084,32.0967,32.1305,1417921.9624673,0
+SPGI.US,D,20040805,000000,32.1979,32.2675,31.629,31.638,1002673.0064803,0
+SPGI.US,D,20040806,000000,31.5605,31.5873,31.1227,31.2061,1630846.8781236,0
+SPGI.US,D,20040809,000000,31.3322,31.4265,31.1871,31.2061,758661.5224532,0
+SPGI.US,D,20040810,000000,31.3142,31.3489,31.1227,31.2655,1838349.4953992,0
+SPGI.US,D,20040811,000000,31.2735,31.629,31.0531,31.4175,1481044.8071166,0
+SPGI.US,D,20040812,000000,31.3322,31.4702,31.0183,31.0977,1463616.7102604,0
+SPGI.US,D,20040813,000000,31.0183,31.2577,30.9756,31.2228,974408.36977026,0
+SPGI.US,D,20040816,000000,31.1375,31.621,31.0531,31.6131,1294971.5481133,0
+SPGI.US,D,20040817,000000,31.6131,31.8325,31.2905,31.4363,1397664.8841567,0
+SPGI.US,D,20040818,000000,31.5109,32.1812,31.487,32.1055,1218418.8466841,0
+SPGI.US,D,20040819,000000,31.9437,32.0321,31.4363,31.621,1152234.3773921,0
+SPGI.US,D,20040820,000000,31.629,32.0758,31.5783,32.0501,663262.70854381,0
+SPGI.US,D,20040823,000000,31.9696,32.1622,31.8147,31.9954,940487.78437801,0
+SPGI.US,D,20040824,000000,31.9437,32.0501,31.6131,31.7004,1014451.1973347,0
+SPGI.US,D,20040825,000000,31.6817,31.9001,31.4949,31.7441,1140695.8795197,0
+SPGI.US,D,20040826,000000,31.777,31.777,31.4363,31.5605,1053785.017087,0
+SPGI.US,D,20040827,000000,31.6459,31.8325,31.5516,31.7601,577765.83328163,0
+SPGI.US,D,20040830,000000,31.6459,31.8812,31.5873,31.7441,781032.53172603,0
+SPGI.US,D,20040831,000000,31.6459,32.1542,31.6459,32.1542,1639325.7655798,0
+SPGI.US,D,20040901,000000,32.1055,32.5634,32.0967,32.5048,1632257.843954,0
+SPGI.US,D,20040902,000000,32.5048,32.8016,32.4084,32.7272,1323708.5209937,0
+SPGI.US,D,20040903,000000,32.7669,32.9476,32.7361,32.8186,908457.55077996,0
+SPGI.US,D,20040907,000000,32.9725,33.1164,32.8871,32.9963,808117.83868067,0
+SPGI.US,D,20040908,000000,32.9129,32.9476,32.5902,32.6667,1126565.0718347,0
+SPGI.US,D,20040909,000000,32.6667,32.8106,32.479,32.7501,2035492.9445582,0
+SPGI.US,D,20040910,000000,32.7094,32.7094,32.2426,32.4968,1672067.0212166,0
+SPGI.US,D,20040913,000000,32.479,32.6081,32.319,32.5554,1681483.5312199,0
+SPGI.US,D,20040914,000000,32.5554,32.7669,32.4511,32.7094,1009499.2208977,0
+SPGI.US,D,20040915,000000,32.5485,32.617,32.4084,32.4343,1419802.2431279,0
+SPGI.US,D,20040916,000000,32.4343,32.8771,32.4084,32.8603,1154119.6936195,0
+SPGI.US,D,20040917,000000,32.895,33.03,32.7938,33.03,1330303.0993359,0
+SPGI.US,D,20040920,000000,32.8871,32.9039,32.4968,32.6915,1136688.5754232,0
+SPGI.US,D,20040921,000000,32.7004,33.0708,32.7004,33.037,2214499.2890488,0
+SPGI.US,D,20040922,000000,32.9814,33.2961,32.7769,33.195,2597012.0249659,0
+SPGI.US,D,20040923,000000,33.195,33.4044,33.1591,33.3121,2119812.5042915,0
+SPGI.US,D,20040924,000000,33.3121,33.5206,33.3041,33.4113,901160.00730583,0
+SPGI.US,D,20040927,000000,33.3288,33.3448,33.1591,33.195,1180737.6999708,0
+SPGI.US,D,20040928,000000,33.2207,33.4113,33.0708,33.3706,1175552.0732321,0
+SPGI.US,D,20040929,000000,33.3706,33.4709,33.2444,33.4709,1911365.2146754,0
+SPGI.US,D,20040930,000000,33.4709,33.8641,33.4709,33.8293,1994039.1511634,0
+SPGI.US,D,20041001,000000,33.8989,34.0557,33.5206,33.5573,1913720.8528463,0
+SPGI.US,D,20041004,000000,33.5473,33.873,33.5473,33.733,1113372.8938099,0
+SPGI.US,D,20041005,000000,33.6198,33.7946,33.4709,33.742,1179557.363102,0
+SPGI.US,D,20041006,000000,33.8293,33.9406,33.7032,33.9406,1329128.8051473,0
+SPGI.US,D,20041007,000000,33.9257,33.9406,33.8293,33.882,878782.95535278,0
+SPGI.US,D,20041008,000000,33.882,33.9485,33.7032,33.733,883723.8535427,0
+SPGI.US,D,20041011,000000,33.7509,33.9068,33.6804,33.8641,807414.87354888,0
+SPGI.US,D,20041012,000000,33.873,34.1888,33.8134,34.0389,2468408.6832698,0
+SPGI.US,D,20041013,000000,34.0647,34.1709,33.6467,33.891,1784178.88149,0
+SPGI.US,D,20041014,000000,33.8473,33.8989,33.5384,33.5841,1261763.9989866,0
+SPGI.US,D,20041015,000000,33.6467,33.9634,33.6467,33.7599,1657697.5276631,0
+SPGI.US,D,20041018,000000,33.7946,34.1272,33.6467,34.1272,894565.42896349,0
+SPGI.US,D,20041019,000000,34.0925,34.2215,33.8293,33.8293,1174372.7434766,0
+SPGI.US,D,20041020,000000,33.891,34.2622,33.8214,34.2215,1254457.3914921,0
+SPGI.US,D,20041021,000000,34.3706,35.1966,34.2048,35.0785,2646940.6773635,0
+SPGI.US,D,20041022,000000,35.1699,35.5987,35.1529,35.29,2384790.0744415,0
+SPGI.US,D,20041025,000000,35.0437,35.6811,34.9842,35.5124,1738955.4627537,0
+SPGI.US,D,20041026,000000,35.5987,36.4119,35.5292,36.4119,2752462.9948613,0
+SPGI.US,D,20041027,000000,36.2303,36.825,36.1895,36.825,2486544.7808246,0
+SPGI.US,D,20041028,000000,36.7248,36.833,36.3932,36.7516,1567718.9979075,0
+SPGI.US,D,20041029,000000,36.6473,36.7079,36.3157,36.6155,1525561.2322675,0
+SPGI.US,D,20041101,000000,36.5818,36.6473,36.0714,36.2154,1796897.7162312,0
+SPGI.US,D,20041102,000000,36.2819,36.4269,35.9186,36.131,2496672.3128666,0
+SPGI.US,D,20041103,000000,36.3425,36.6473,36.1051,36.3932,1921021.4176605,0
+SPGI.US,D,20041104,000000,36.4963,37.2163,36.4031,37.1766,1251631.4313778,0
+SPGI.US,D,20041105,000000,37.2322,37.6492,37.1001,37.3354,1185919.298256,0
+SPGI.US,D,20041108,000000,37.3354,37.4208,37.0405,37.2023,1415093.9881263,0
+SPGI.US,D,20041109,000000,37.1339,37.5548,37.1249,37.2163,1493760.6205176,0
+SPGI.US,D,20041110,000000,37.3791,37.4387,36.5987,36.69,2044911.4687881,0
+SPGI.US,D,20041111,000000,36.7426,36.7685,36.4269,36.5987,2002518.0386197,0
+SPGI.US,D,20041112,000000,36.5818,37.0038,36.4349,37.0038,1112435.2712631,0
+SPGI.US,D,20041115,000000,36.8102,36.9114,36.5659,36.7685,1128921.717119,0
+SPGI.US,D,20041116,000000,36.8509,36.8509,36.6225,36.6821,999377.73153595,0
+SPGI.US,D,20041117,000000,36.6642,36.9194,36.3604,36.5053,1477277.1960019,0
+SPGI.US,D,20041118,000000,36.5053,37.0752,36.4199,36.9958,1645920.3439223,0
+SPGI.US,D,20041119,000000,37.0405,37.1934,37.0405,37.0832,1468326.9794887,0
+SPGI.US,D,20041122,000000,37.0912,37.2401,37.0118,37.2322,2602898.6026096,0
+SPGI.US,D,20041123,000000,36.9521,37.1339,36.7516,37.1339,1982024.2886672,0
+SPGI.US,D,20041124,000000,37.2937,37.5995,37.2023,37.5291,1824219.6948276,0
+SPGI.US,D,20041126,000000,37.6254,37.7803,37.5817,37.5817,563634.01848325,0
+SPGI.US,D,20041129,000000,37.5548,37.7475,37.4645,37.6164,1764152.4321409,0
+SPGI.US,D,20041130,000000,37.5201,37.546,37.2232,37.249,2822645.7042296,0
+SPGI.US,D,20041201,000000,37.4645,37.9202,37.2937,37.9113,1109137.9820919,0
+SPGI.US,D,20041202,000000,37.8111,37.818,37.3285,37.3285,1663583.0981935,0
+SPGI.US,D,20041203,000000,37.3354,37.3354,36.8023,37.1339,1899825.7096897,0
+SPGI.US,D,20041206,000000,36.9771,37.5906,36.5659,37.3533,2061163.257229,0
+SPGI.US,D,20041207,000000,37.3533,37.6492,37.1249,37.1249,2097205.8304903,0
+SPGI.US,D,20041208,000000,37.1517,37.6333,37.1517,37.5548,1391306.9774561,0
+SPGI.US,D,20041209,000000,37.5737,38.3989,37.546,38.2102,2085659.275711,0
+SPGI.US,D,20041210,000000,38.8626,38.8626,38.0673,38.4217,1172494.4770428,0
+SPGI.US,D,20041213,000000,38.5329,38.6352,38.0086,38.1387,1678656.5639922,0
+SPGI.US,D,20041214,000000,38.1218,38.4147,38.0176,38.2906,937661.82426368,0
+SPGI.US,D,20041215,000000,38.2102,38.4147,37.8259,37.9202,1198638.1329972,0
+SPGI.US,D,20041216,000000,37.8617,37.9986,37.7028,37.8448,974168.67678836,0
+SPGI.US,D,20041217,000000,37.7862,38.5696,37.7862,38.4544,2065404.2116272,0
+SPGI.US,D,20041220,000000,38.7076,38.7236,37.9909,38.2549,1636492.755672,0
+SPGI.US,D,20041221,000000,38.2549,38.4892,38.1834,38.4307,2164800.2584994,0
+SPGI.US,D,20041222,000000,38.4307,38.7772,38.381,38.6173,1455842.8021625,0
+SPGI.US,D,20041223,000000,38.4217,38.4644,38.1834,38.2549,813535.10149427,0
+SPGI.US,D,20041227,000000,38.3552,38.6083,38.3234,38.4395,700245.92569219,0
+SPGI.US,D,20041228,000000,38.4307,38.8288,38.4307,38.7394,836389.52518438,0
+SPGI.US,D,20041229,000000,38.6352,38.8973,38.6352,38.8536,878304.57650235,0
+SPGI.US,D,20041230,000000,38.9947,39.0601,38.7851,39.0035,628883.88656851,0
+SPGI.US,D,20041231,000000,38.8883,39.1048,38.8288,38.8626,690827.40146226,0
+SPGI.US,D,20050103,000000,38.8466,38.933,37.9292,38.2281,1526499.8619277,0
+SPGI.US,D,20050104,000000,38.3403,38.7702,38.1834,38.2191,1166838.5283607,0
+SPGI.US,D,20050105,000000,38.2191,38.5061,37.9986,38.2995,1197459.810355,0
+SPGI.US,D,20050106,000000,38.4395,38.9947,38.4307,38.958,2182229.3624689,0
+SPGI.US,D,20050107,000000,38.958,39.1455,38.662,38.8883,1690198.0832046,0
+SPGI.US,D,20050110,000000,38.8973,39.2289,38.7394,39.0781,1408499.4097838,0
+SPGI.US,D,20050111,000000,39.0781,39.2896,38.8626,39.1048,1956120.3256948,0
+SPGI.US,D,20050112,000000,39.0433,39.1455,38.5508,38.7474,1633909.5098797,0
+SPGI.US,D,20050113,000000,38.6888,38.8626,38.4078,38.4971,1086996.5946673,0
+SPGI.US,D,20050114,000000,38.5329,38.6987,38.2906,38.5696,1345140.9006062,0
+SPGI.US,D,20050118,000000,38.3155,39.2547,38.0443,39.1287,1473031.2060368,0
+SPGI.US,D,20050119,000000,39.0781,39.4603,39.0204,39.3491,2084959.3319194,0
+SPGI.US,D,20050120,000000,39.3491,39.4434,39.1048,39.357,2133709.6616749,0
+SPGI.US,D,20050121,000000,39.2706,39.3988,39.0701,39.0781,1887577.196892,0
+SPGI.US,D,20050124,000000,39.0601,39.0781,38.5061,38.6987,2001340.723091,0
+SPGI.US,D,20050125,000000,38.8466,39.2289,37.9202,38.1744,3022385.4916546,0
+SPGI.US,D,20050126,000000,38.1655,38.2102,37.4913,38.1576,3141328.6019121,0
+SPGI.US,D,20050127,000000,37.9569,38.2191,37.9113,37.9749,1697735.3196606,0
+SPGI.US,D,20050128,000000,37.8259,38.2191,37.8041,38.2191,1430872.4332835,0
+SPGI.US,D,20050131,000000,38.2102,38.4465,38.1149,38.4217,2126171.4181056,0
+SPGI.US,D,20050201,000000,38.654,39.1615,38.3552,39.1148,1900530.6890481,0
+SPGI.US,D,20050202,000000,39.0364,39.5943,39.0364,39.5696,2176814.1138821,0
+SPGI.US,D,20050203,000000,39.503,39.9339,39.503,39.9101,2095556.1787914,0
+SPGI.US,D,20050204,000000,39.8406,40.0779,39.6887,39.9865,1424745.1555445,0
+SPGI.US,D,20050207,000000,39.9101,40.2715,39.7403,40.0203,1220306.1771382,0
+SPGI.US,D,20050208,000000,40.0203,40.2249,39.4434,40.191,1983676.9617064,0
+SPGI.US,D,20050209,000000,40.191,40.2,39.781,40.0124,1672536.3360468,0
+SPGI.US,D,20050210,000000,40.1643,40.1743,39.7493,39.9428,1307694.411308,0
+SPGI.US,D,20050211,000000,39.9101,40.3251,39.9101,40.3073,1883573.9212489,0
+SPGI.US,D,20050214,000000,40.3073,40.3073,39.7731,39.9687,1192979.162975,0
+SPGI.US,D,20050215,000000,40.1226,40.4185,40.0779,40.2387,1491169.3178184,0
+SPGI.US,D,20050216,000000,40.1563,40.2328,39.7493,40.0452,1447126.235951,0
+SPGI.US,D,20050217,000000,39.8664,40.1643,39.6281,39.6967,1288847.2917144,0
+SPGI.US,D,20050218,000000,39.7066,39.781,39.4345,39.5089,1385651.028774,0
+SPGI.US,D,20050222,000000,39.4782,39.5943,38.8288,38.8706,1428520.8235661,0
+SPGI.US,D,20050223,000000,38.958,39.2022,38.7076,39.0531,1106542.6509392,0
+SPGI.US,D,20050224,000000,39.1287,39.2547,38.803,39.2289,1008326.9409358,0
+SPGI.US,D,20050225,000000,39.1375,39.3818,38.8706,39.3391,1154825.6800914,0
+SPGI.US,D,20050228,000000,39.2289,39.2896,38.9668,38.9947,1599754.2670723,0
+SPGI.US,D,20050301,000000,38.9757,39.4345,38.9757,39.2022,1396012.2111176,0
+SPGI.US,D,20050302,000000,39.1287,40.0531,39.1287,39.8078,1570545.9651352,0
+SPGI.US,D,20050303,000000,40.0282,40.2567,39.8664,40.0203,1980141.99378,0
+SPGI.US,D,20050304,000000,40.3251,40.7412,40.2567,40.7184,1813379.1265202,0
+SPGI.US,D,20050307,000000,40.7184,40.7412,40.4523,40.5049,1614355.3967007,0
+SPGI.US,D,20050308,000000,40.4185,40.7482,40.208,40.6925,1895111.4120079,0
+SPGI.US,D,20050309,000000,40.5525,40.5525,37.8259,37.9202,6368864.0940116,0
+SPGI.US,D,20050310,000000,37.9202,38.1655,36.3515,36.8509,7542301.2291682,0
+SPGI.US,D,20050311,000000,36.7248,37.388,36.4865,37.1676,3305027.8303023,0
+SPGI.US,D,20050314,000000,37.0752,38.0176,36.9771,37.8855,2580519.5364297,0
+SPGI.US,D,20050315,000000,37.8538,38.2906,37.5062,37.5291,2274324.8445269,0
+SPGI.US,D,20050316,000000,37.5291,37.6849,37.258,37.4307,2165038.9443678,0
+SPGI.US,D,20050317,000000,37.4307,37.9292,37.1339,37.7803,2328027.1507196,0
+SPGI.US,D,20050318,000000,37.8348,38.085,37.5062,37.6581,3092105.9359863,0
+SPGI.US,D,20050321,000000,37.5062,37.5995,36.9353,37.396,2270081.875902,0
+SPGI.US,D,20050322,000000,37.4039,37.7803,37.2232,37.2768,2797217.0987676,0
+SPGI.US,D,20050323,000000,37.2848,37.7197,37.1934,37.5291,2398921.8892398,0
+SPGI.US,D,20050324,000000,37.5141,37.6939,36.9681,37.2768,2110864.3020051,0
+SPGI.US,D,20050328,000000,37.2768,37.9025,37.2768,37.5141,2176111.1487503,0
+SPGI.US,D,20050329,000000,37.1517,37.3443,36.4507,36.54,3789992.1950541,0
+SPGI.US,D,20050330,000000,36.6155,37.3205,36.5987,37.3205,2550610.2835875,0
+SPGI.US,D,20050331,000000,37.2937,37.4645,36.9521,37.0405,2443910.6505609,0
+SPGI.US,D,20050401,000000,36.9194,37.1517,36.2998,36.5321,2134651.3126753,0
+SPGI.US,D,20050404,000000,36.5659,36.9521,36.4349,36.8023,1671120.3346495,0
+SPGI.US,D,20050405,000000,36.7426,37.1428,36.5987,36.8597,1372466.9076562,0
+SPGI.US,D,20050406,000000,37.0217,37.0832,36.2998,36.4269,2044911.4687881,0
+SPGI.US,D,20050407,000000,36.5818,36.7943,36.3772,36.5321,2587822.1154708,0
+SPGI.US,D,20050408,000000,36.5133,36.7168,36.274,36.5321,1365393.9504634,0
+SPGI.US,D,20050411,000000,36.5321,36.6155,36.3604,36.3604,991599.79498464,0
+SPGI.US,D,20050412,000000,36.3078,36.4119,35.7448,36.0227,2491484.6719011,0
+SPGI.US,D,20050413,000000,36.0387,36.2819,35.563,35.6474,1922195.7118491,0
+SPGI.US,D,20050414,000000,35.6811,35.8599,35.1787,35.29,1462440.401845,0
+SPGI.US,D,20050415,000000,35.0437,35.137,34.433,34.6773,2663664.8019746,0
+SPGI.US,D,20050418,000000,34.6208,35.1282,34.6128,34.8818,2040441.899655,0
+SPGI.US,D,20050419,000000,34.8581,35.1966,34.729,35.002,3207283.4493558,0
+SPGI.US,D,20050420,000000,34.8124,35.144,34.3973,34.433,1693737.0795844,0
+SPGI.US,D,20050421,000000,34.5164,35.4578,34.4927,35.3734,2784494.2355728,0
+SPGI.US,D,20050422,000000,35.3397,35.5124,34.6625,35.0189,2477356.8855562,0
+SPGI.US,D,20050425,000000,34.9593,35.29,34.7737,35.1112,1979201.3498931,0
+SPGI.US,D,20050426,000000,35.2413,36.7773,35.2413,36.3852,3854292.3552321,0
+SPGI.US,D,20050427,000000,36.9353,37.2232,36.3852,37.0038,2364531.9890174,0
+SPGI.US,D,20050428,000000,36.9194,37.0305,36.5659,36.5659,2080010.3768225,0
+SPGI.US,D,20050429,000000,36.8102,37.0217,36.3852,36.9681,1670651.0198195,0
+SPGI.US,D,20050502,000000,36.9521,37.4039,36.9114,37.3791,2393742.3051814,0
+SPGI.US,D,20050503,000000,37.1071,37.9569,37.0495,37.7644,2837724.2055951,0
+SPGI.US,D,20050504,000000,37.7644,38.7772,37.5906,38.7315,3705675.6566609,0
+SPGI.US,D,20050505,000000,38.107,38.3234,37.5648,37.8715,3890563.5432283,0
+SPGI.US,D,20050506,000000,38.1924,38.4078,37.8538,37.9202,1804902.2532906,0
+SPGI.US,D,20050509,000000,38.0443,38.1834,37.7028,37.9986,1899354.3806328,0
+SPGI.US,D,20050510,000000,37.6422,37.8111,37.3354,37.4387,2627626.2571665,0
+SPGI.US,D,20050511,000000,37.6422,37.6581,37.0832,37.258,3515123.7645042,0
+SPGI.US,D,20050512,000000,37.2322,37.4913,37.0038,37.0405,1858604.5594831,0
+SPGI.US,D,20050513,000000,36.9194,37.1934,36.7685,36.9868,2240410.3018149,0
+SPGI.US,D,20050516,000000,36.9521,37.249,36.9521,37.249,1714925.7377617,0
+SPGI.US,D,20050517,000000,37.249,37.249,36.818,37.0405,3091867.2501177,0
+SPGI.US,D,20050518,000000,37.1249,37.5291,36.8687,37.3612,1943166.8335387,0
+SPGI.US,D,20050519,000000,37.3612,37.8945,37.1766,37.7862,1619423.1911753,0
+SPGI.US,D,20050520,000000,37.7862,37.8765,36.7168,36.8597,2052099.236905,0
+SPGI.US,D,20050523,000000,37.0495,37.249,36.5133,36.8102,2070586.8170256,0
+SPGI.US,D,20050524,000000,37.3612,37.7376,36.8965,37.3205,2020658.164628,0
+SPGI.US,D,20050525,000000,37.2401,37.3116,36.4686,36.7516,1422983.7142616,0
+SPGI.US,D,20050526,000000,36.843,37.1845,36.6473,37.1766,1247744.9808854,0
+SPGI.US,D,20050527,000000,37.2232,37.3205,36.8965,37.0217,1269176.3533848,0
+SPGI.US,D,20050531,000000,37.0217,37.3354,36.6155,37.0752,1961535.5742817,0
+SPGI.US,D,20050601,000000,37.0118,37.4645,36.8023,37.0832,1860372.0434464,0
+SPGI.US,D,20050602,000000,37.1845,37.2401,36.8509,37.1071,1335365.8582436,0
+SPGI.US,D,20050603,000000,37.1071,37.4129,36.8509,37.0038,1748255.1476061,0
+SPGI.US,D,20050606,000000,37.0664,37.2103,36.7685,37.1159,1192864.3520508,0
+SPGI.US,D,20050607,000000,37.258,37.7197,37.0217,37.396,1664057.4485904,0
+SPGI.US,D,20050608,000000,37.4387,37.6333,37.1934,37.4556,1471151.9324896,0
+SPGI.US,D,20050609,000000,37.6333,37.668,37.1845,37.6065,1500355.19886,0
+SPGI.US,D,20050610,000000,36.9868,37.6164,36.843,37.0038,2799332.0368431,0
+SPGI.US,D,20050613,000000,36.9034,37.2669,36.7863,37.1071,1207001.202416,0
+SPGI.US,D,20050614,000000,36.9958,37.0664,36.7685,36.8687,1420155.7399205,0
+SPGI.US,D,20050615,000000,36.7863,36.9868,35.6991,36.1558,3418436.8525953,0
+SPGI.US,D,20050616,000000,36.0873,36.2561,35.7448,36.1737,2381613.6388746,0
+SPGI.US,D,20050617,000000,36.6086,36.9958,36.3852,36.9353,2696053.567932,0
+SPGI.US,D,20050620,000000,36.6384,37.0495,36.4686,36.9681,1907247.1281082,0
+SPGI.US,D,20050621,000000,36.8777,37.0575,36.7079,36.9114,1300032.2927941,0
+SPGI.US,D,20050622,000000,37.1517,37.4476,36.9194,37.388,1592692.3881266,0
+SPGI.US,D,20050623,000000,37.396,37.538,37.2401,37.3612,2071417.6855553,0
+SPGI.US,D,20050624,000000,37.3612,37.6492,37.1517,37.3612,2119934.3650093,0
+SPGI.US,D,20050627,000000,37.2768,37.3533,36.818,36.9771,1511660.0464306,0
+SPGI.US,D,20050628,000000,37.1071,37.7286,37.0575,37.6492,1262583.7892692,0
+SPGI.US,D,20050629,000000,37.6581,37.7862,37.2669,37.6849,1232910.2009554,0
+SPGI.US,D,20050630,000000,37.2768,37.8538,37.2768,37.5737,1706927.2433824,0
+SPGI.US,D,20050701,000000,37.9986,37.9986,37.3285,37.5201,927179.78831573,0
+SPGI.US,D,20050705,000000,37.5291,37.8259,37.2768,37.4724,1154825.6800914,0
+SPGI.US,D,20050706,000000,37.5737,37.7644,37.2103,37.4129,1025283.7087351,0
+SPGI.US,D,20050707,000000,36.9353,37.2768,36.5222,36.6225,1801019.8312519,0
+SPGI.US,D,20050708,000000,36.7248,37.2937,36.5987,37.2103,996316.1068932,0
+SPGI.US,D,20050711,000000,37.4039,37.6939,37.1517,37.6254,1094531.8168966,0
+SPGI.US,D,20050712,000000,37.2322,37.5737,36.9681,37.4129,1034703.2400784,0
+SPGI.US,D,20050713,000000,37.2768,37.538,37.2103,37.388,747708.1574484,0
+SPGI.US,D,20050714,000000,37.4039,37.6164,37.3443,37.5062,860878.49387291,0
+SPGI.US,D,20050715,000000,37.5141,37.6849,37.2848,37.6254,875840.1700876,0
+SPGI.US,D,20050718,000000,37.388,37.5817,36.9521,36.9681,924121.18501309,0
+SPGI.US,D,20050719,000000,37.1071,37.6939,36.9353,37.5548,1130214.8506852,0
+SPGI.US,D,20050720,000000,37.6164,38.0761,37.2768,38.0443,892793.91654683,0
+SPGI.US,D,20050721,000000,37.9569,38.085,37.3036,37.6849,1082754.6331556,0
+SPGI.US,D,20050722,000000,37.7028,38.0673,37.6849,37.9909,1264351.2732323,0
+SPGI.US,D,20050725,000000,37.8715,38.1218,37.6492,37.7286,821782.35287568,0
+SPGI.US,D,20050726,000000,38.2102,39.9002,38.0443,39.5089,2411997.2421137,0
+SPGI.US,D,20050727,000000,39.8227,39.8227,39.0035,39.4434,1737541.4755832,0
+SPGI.US,D,20050728,000000,39.6708,39.7989,39.4077,39.7403,1136575.7787258,0
+SPGI.US,D,20050729,000000,39.5437,39.8814,39.0124,39.0701,1084399.2492878,0
+SPGI.US,D,20050801,000000,39.2796,39.8575,39.1862,39.4166,1360097.5412541,0
+SPGI.US,D,20050802,000000,39.8575,39.8575,39.2796,39.5536,983240.75401924,0
+SPGI.US,D,20050803,000000,39.4434,40.3251,39.4166,40.0203,1262820.4609109,0
+SPGI.US,D,20050804,000000,40.0203,40.191,39.7324,40.0531,1242215.9284879,0
+SPGI.US,D,20050805,000000,40.0779,40.1832,39.8078,40.0869,1281188.1945406,0
+SPGI.US,D,20050808,000000,40.0869,40.2994,39.4077,39.4951,885845.84141186,0
+SPGI.US,D,20050809,000000,39.5943,39.8406,39.5179,39.7731,795635.67558125,0
+SPGI.US,D,20050810,000000,39.9101,40.3678,39.8575,39.9428,1033528.9458898,0
+SPGI.US,D,20050811,000000,39.9428,40.8435,39.9002,40.7571,1517315.9951128,0
+SPGI.US,D,20050812,000000,40.5347,40.6071,40.1046,40.3162,1173784.589269,0
+SPGI.US,D,20050815,000000,40.3868,40.8523,40.208,40.7669,833321.85786142,0
+SPGI.US,D,20050816,000000,40.5257,40.6151,40.1643,40.191,1033175.4490971,0
+SPGI.US,D,20050817,000000,40.191,40.8077,40.1395,40.6071,942141.46453043,0
+SPGI.US,D,20050818,000000,40.3589,40.7412,40.2636,40.6747,939194.65081179,0
+SPGI.US,D,20050819,000000,40.9457,40.9457,40.4185,40.7085,953328.4798369,0
+SPGI.US,D,20050822,000000,40.911,41.334,40.8683,41.1146,1146939.9824096,0
+SPGI.US,D,20050823,000000,41.2685,41.3966,41.0987,41.2258,1679125.8788222,0
+SPGI.US,D,20050824,000000,40.9289,41.0897,40.6418,40.8435,1526381.0225501,0
+SPGI.US,D,20050825,000000,40.7571,40.9199,40.4433,40.8603,924355.84242813,0
+SPGI.US,D,20050826,000000,40.8603,40.9547,40.5525,40.6418,937431.1953021,0
+SPGI.US,D,20050829,000000,40.2994,40.7998,40.208,40.7482,958156.58132944,0
+SPGI.US,D,20050830,000000,40.7571,40.7571,40.2249,40.6925,1195812.1728829,0
+SPGI.US,D,20050831,000000,40.6488,40.9706,40.3411,40.9457,1574787.9266468,0
+SPGI.US,D,20050901,000000,40.7998,41.1493,40.5049,40.9199,1645565.8400162,0
+SPGI.US,D,20050902,000000,40.9547,40.9547,40.2904,40.7839,915286.78653736,0
+SPGI.US,D,20050906,000000,40.7998,41.2595,40.7332,41.0807,985950.8960961,0
+SPGI.US,D,20050907,000000,41.1146,41.1831,40.8435,41.1751,1118554.492095,0
+SPGI.US,D,20050908,000000,40.8862,40.9706,40.632,40.7998,1481752.8078152,0
+SPGI.US,D,20050909,000000,41.0123,41.0629,40.8336,40.9944,1225488.7825368,0
+SPGI.US,D,20050912,000000,40.6925,41.0123,40.5128,40.8862,1674534.4489716,0
+SPGI.US,D,20050913,000000,40.8862,41.201,40.5049,40.911,1559474.7678662,0
+SPGI.US,D,20050914,000000,40.911,41.0807,40.3411,40.5794,1160596.4396976,0
+SPGI.US,D,20050915,000000,40.5794,40.8176,40.3936,40.6488,1030111.8102276,0
+SPGI.US,D,20050916,000000,40.7998,41.0281,40.3868,40.6747,1831168.777076,0
+SPGI.US,D,20050919,000000,40.5049,40.5049,39.9687,40.2814,961809.38152,0
+SPGI.US,D,20050920,000000,40.2994,40.7332,40.1316,40.2387,1792304.2721538,0
+SPGI.US,D,20050921,000000,39.6967,39.8148,39.1148,39.1942,1513900.8736774,0
+SPGI.US,D,20050922,000000,39.1862,40.0531,39.0601,40.0203,2137953.6374133,0
+SPGI.US,D,20050923,000000,39.9101,40.3411,39.6629,40.2904,1165901.9129272,0
+SPGI.US,D,20050926,000000,40.3489,40.6231,40.3162,40.3411,1533804.4551954,0
+SPGI.US,D,20050927,000000,40.4523,40.9626,40.2467,40.6151,1292144.5808856,0
+SPGI.US,D,20050928,000000,40.3331,40.5614,40.2328,40.3411,1161187.6152454,0
+SPGI.US,D,20050929,000000,40.3411,40.3411,39.9518,40.2567,1823392.8547514,0
+SPGI.US,D,20050930,000000,40.2467,40.8336,39.8485,40.7909,861821.15198659,0
+SPGI.US,D,20051003,000000,40.8336,40.9944,40.1136,40.3768,1036003.4234382,0
+SPGI.US,D,20051004,000000,40.5049,40.6835,39.6123,39.7066,1485518.4047031,0
+SPGI.US,D,20051005,000000,39.4682,39.503,38.8199,38.958,1326412.6203902,0
+SPGI.US,D,20051006,000000,39.0601,39.8227,38.958,39.781,1604819.0402067,0
+SPGI.US,D,20051007,000000,39.9518,39.9776,39.373,39.9428,1025758.0591321,0
+SPGI.US,D,20051010,000000,39.8814,39.8912,39.0701,39.1375,826845.11178328,0
+SPGI.US,D,20051011,000000,39.2289,39.6201,39.0601,39.3491,1386475.8546234,0
+SPGI.US,D,20051012,000000,39.3074,39.6123,39.0124,39.1763,1433344.8966051,0
+SPGI.US,D,20051013,000000,38.7236,39.4782,38.7236,39.3074,1672067.0212166,0
+SPGI.US,D,20051014,000000,39.5279,39.5358,39.0781,39.5089,997021.08625173,0
+SPGI.US,D,20051017,000000,39.3988,39.4255,38.7236,39.0433,1159422.145509,0
+SPGI.US,D,20051018,000000,38.8883,39.3391,38.7474,39.2111,1435112.3805684,0
+SPGI.US,D,20051019,000000,39.2111,40.1046,39.0204,40.0352,1498950.2757098,0
+SPGI.US,D,20051020,000000,40.1643,40.632,39.3391,39.5358,2019121.3096264,0
+SPGI.US,D,20051021,000000,40.1226,41.0807,39.7403,40.496,2573691.3077858,0
+SPGI.US,D,20051024,000000,40.6747,40.895,40.2467,40.895,1789008.9972093,0
+SPGI.US,D,20051025,000000,40.895,41.1671,40.6658,41.1076,1414270.1693901,0
+SPGI.US,D,20051026,000000,40.8683,41.2764,40.5049,41.1751,1614476.2503051,0
+SPGI.US,D,20051027,000000,41.2098,41.2764,40.4523,40.6418,1377057.3303935,0
+SPGI.US,D,20051028,000000,40.8176,41.4293,40.6488,41.3777,1312402.6663095,0
+SPGI.US,D,20051031,000000,41.3777,41.8067,41.3102,41.5545,1718581.5592923,0
+SPGI.US,D,20051101,000000,41.2685,41.6309,41.0807,41.6041,1879922.1281716,0
+SPGI.US,D,20051102,000000,41.6776,42.5503,41.6229,42.4639,1877689.3578318,0
+SPGI.US,D,20051103,000000,42.6277,43.7289,42.5503,43.2106,1842592.4640243,0
+SPGI.US,D,20051104,000000,43.2613,43.2791,42.9236,43.2196,1296150.8778688,0
+SPGI.US,D,20051107,000000,43.2047,43.2871,42.9873,43.1123,1210413.3025113,0
+SPGI.US,D,20051108,000000,42.9643,43.023,42.2286,42.6188,1332302.2193741,0
+SPGI.US,D,20051109,000000,42.5423,43.023,42.3776,42.8839,1359980.7161032,0
+SPGI.US,D,20051110,000000,43.1819,44.1539,43.1034,44.1023,1500947.3815212,0
+SPGI.US,D,20051111,000000,44.0526,44.1112,43.5671,43.9931,758068.33267866,0
+SPGI.US,D,20051114,000000,43.876,43.9584,43.5334,43.867,1135983.5960646,0
+SPGI.US,D,20051115,000000,43.6892,44.1539,43.5413,44.1539,1942103.3218205,0
+SPGI.US,D,20051116,000000,43.8183,44.2909,43.7906,43.8838,2405635.3069597,0
+SPGI.US,D,20051117,000000,43.8838,44.6037,43.4658,44.6037,1692085.4136587,0
+SPGI.US,D,20051118,000000,44.9721,45.0049,44.2909,44.8024,1888402.0227414,0
+SPGI.US,D,20051121,000000,44.8024,44.8024,44.2413,44.4101,1331244.7503363,0
+SPGI.US,D,20051122,000000,43.7746,44.4935,43.3665,44.4449,3115658.2892413,0
+SPGI.US,D,20051123,000000,44.2989,45.0217,43.9851,44.9095,1637556.26739,0
+SPGI.US,D,20051125,000000,45.0486,45.2689,44.7487,45.0217,519589.92950254,0
+SPGI.US,D,20051128,000000,44.8103,45.547,44.8103,45.3037,1882275.7521158,0
+SPGI.US,D,20051129,000000,45.5152,45.826,45.0624,45.13,1306747.7247408,0
+SPGI.US,D,20051130,000000,45.0049,45.2869,44.7487,45.0486,2008760.1272827,0
+SPGI.US,D,20051201,000000,45.0486,45.6424,45.0486,45.4427,1876622.8247738,0
+SPGI.US,D,20051202,000000,45.2065,45.4794,44.6881,45.41,1567368.5224549,0
+SPGI.US,D,20051205,000000,45.3196,45.3454,44.6801,45.0763,1341840.5900949,0
+SPGI.US,D,20051206,000000,45.2948,45.3116,44.7487,44.8608,1104895.0134669,0
+SPGI.US,D,20051207,000000,44.852,45.1985,44.3505,45.1727,1772756.2016551,0
+SPGI.US,D,20051208,000000,45.0624,45.2948,44.696,45.2432,1352204.7937787,0
+SPGI.US,D,20051209,000000,45.3286,45.3356,44.5967,45.0704,1290970.286697,0
+SPGI.US,D,20051212,000000,45.3763,45.6672,44.696,44.714,2193065.9023229,0
+SPGI.US,D,20051213,000000,44.6107,45.419,44.2413,45.14,1536631.4224231,0
+SPGI.US,D,20051214,000000,44.9185,45.2065,44.7924,44.8024,1608824.3300765,0
+SPGI.US,D,20051215,000000,44.8103,44.852,44.3346,44.565,1454308.968501,0
+SPGI.US,D,20051216,000000,44.7397,44.8788,44.4686,44.4686,1612237.437285,0
+SPGI.US,D,20051219,000000,43.7479,44.4686,43.3208,44.3078,1220543.8558934,0
+SPGI.US,D,20051220,000000,44.283,44.6543,44.1976,44.5819,1229373.2188023,0
+SPGI.US,D,20051221,000000,44.7308,44.8788,44.2463,44.3425,1139041.192254,0
+SPGI.US,D,20051222,000000,44.3258,44.7397,44.2065,44.6801,826966.97250096,0
+SPGI.US,D,20051223,000000,44.7577,44.8351,44.1718,44.3078,787630.13140848,0
+SPGI.US,D,20051227,000000,44.2989,44.6107,44.2641,44.5382,823317.19365054,0
+SPGI.US,D,20051228,000000,44.6107,44.6881,44.418,44.4597,906458.43074184,0
+SPGI.US,D,20051229,000000,44.5025,44.7397,44.4449,44.5471,801761.94620685,0
+SPGI.US,D,20051230,000000,44.4597,44.4846,43.843,43.843,792690.87608934,0
+SPGI.US,D,20060103,000000,43.9087,44.1897,43.4827,44.0021,1943402.4980671,0
+SPGI.US,D,20060104,000000,43.9255,44.2909,43.8083,43.843,1503418.8377295,0
+SPGI.US,D,20060105,000000,44.565,44.565,43.6713,43.8083,1254811.895398,0
+SPGI.US,D,20060106,000000,44.137,44.6037,43.712,44.5382,1655811.2043223,0
+SPGI.US,D,20060109,000000,43.9087,44.2552,43.6346,43.7746,2519047.3505929,0
+SPGI.US,D,20060110,000000,43.305,43.3487,41.7183,41.8454,4854605.6950882,0
+SPGI.US,D,20060111,000000,42.3696,42.5007,41.481,41.5217,3347774.7572634,0
+SPGI.US,D,20060112,000000,42.3299,42.3299,39.373,39.9618,7468107.18725,0
+SPGI.US,D,20060113,000000,39.9101,40.7909,39.7234,40.7184,4001151.6409739,0
+SPGI.US,D,20060117,000000,41.5217,43.313,41.4383,42.455,5232762.6656828,0
+SPGI.US,D,20060118,000000,42.1522,42.6774,41.9268,42.1769,2540128.2476396,0
+SPGI.US,D,20060119,000000,42.4391,42.6944,42.0062,42.6864,2447209.9539589,0
+SPGI.US,D,20060120,000000,41.9347,42.5096,41.8204,41.895,2645882.2012124,0
+SPGI.US,D,20060123,000000,41.9039,42.7618,41.6933,42.1442,2218619.3898428,0
+SPGI.US,D,20060124,000000,42.5096,42.6684,42.1174,42.5503,2577695.5905421,0
+SPGI.US,D,20060125,000000,42.1611,42.7708,41.9535,42.2783,2962320.2431947,0
+SPGI.US,D,20060126,000000,41.6229,43.1123,41.6229,42.9643,3038166.9581519,0
+SPGI.US,D,20060127,000000,43.296,43.6038,43.1034,43.3665,2196600.8702492,0
+SPGI.US,D,20060130,000000,43.6892,43.9851,43.5145,43.7746,2405398.635318,0
+SPGI.US,D,20060131,000000,43.5145,43.7656,42.8592,43.3387,3472609.4807315,0
+SPGI.US,D,20060201,000000,42.9643,43.7289,42.8839,43.6118,2718899.9347153,0
+SPGI.US,D,20060202,000000,43.305,43.7389,42.6507,43.5591,2741274.9724416,0
+SPGI.US,D,20060203,000000,43.1819,44.4012,43.1382,44.0179,2925344.0758399,0
+SPGI.US,D,20060206,000000,43.85,44.0943,43.445,43.9494,1153184.0852994,0
+SPGI.US,D,20060207,000000,43.6445,44.1112,43.313,43.859,1930677.6206456,0
+SPGI.US,D,20060208,000000,43.6346,44.9015,43.6346,44.556,2473234.7705356,0
+SPGI.US,D,20060209,000000,44.565,45.5152,44.4012,45.3842,2877531.3686311,0
+SPGI.US,D,20060210,000000,45.3037,45.7505,44.8024,45.3683,2853973.9798092,0
+SPGI.US,D,20060213,000000,45.5381,45.5648,45.2164,45.3286,1773576.9990511,0
+SPGI.US,D,20060214,000000,45.13,46.11,44.8351,45.9889,1890874.486063,0
+SPGI.US,D,20060215,000000,45.2242,46.667,45.2242,46.3364,1789123.8081334,0
+SPGI.US,D,20060216,000000,46.1686,46.958,45.9323,46.7008,2070468.9847615,0
+SPGI.US,D,20060217,000000,46.7008,46.7097,46.3611,46.4992,1701502.9307753,0
+SPGI.US,D,20060221,000000,46.4992,46.5826,46.0484,46.1527,1408854.9208033,0
+SPGI.US,D,20060222,000000,46.4308,46.7971,46.1686,46.4665,1483632.0813624,0
+SPGI.US,D,20060223,000000,46.4665,46.4755,45.7982,45.9502,1481159.6180407,0
+SPGI.US,D,20060224,000000,46.0316,46.243,45.6592,46.1179,1268708.0456679,0
+SPGI.US,D,20060227,000000,46.1279,46.3523,46.0037,46.1179,1059201.2727873,0
+SPGI.US,D,20060228,000000,45.9133,46.1428,45.0704,45.0763,2401161.7093732,0
+SPGI.US,D,20060301,000000,45.2948,46.0921,45.0536,46.0921,1934802.7570063,0
+SPGI.US,D,20060302,000000,45.8519,46.243,45.419,46.1279,1475624.5229629,0
+SPGI.US,D,20060303,000000,45.7337,46.659,45.6592,46.2173,1291086.1047344,0
+SPGI.US,D,20060306,000000,46.259,46.683,46.1527,46.3523,1535334.2604035,0
+SPGI.US,D,20060307,000000,46.2758,46.659,46.2758,46.659,1359039.065103,0
+SPGI.US,D,20060308,000000,45.8786,46.6929,45.8786,46.6502,1420981.5728833,0
+SPGI.US,D,20060309,000000,46.6502,46.7971,46.4475,46.6085,1938214.8571017,0
+SPGI.US,D,20060310,000000,46.4475,46.7882,46.4228,46.6173,2168571.8980675,0
+SPGI.US,D,20060313,000000,46.659,47.0791,46.6173,47.0007,1118205.023756,0
+SPGI.US,D,20060314,000000,47.0087,48.0592,46.7634,47.9092,1549463.0538617,0
+SPGI.US,D,20060315,000000,47.6441,50.4383,47.6441,49.9735,4223261.4305584,0
+SPGI.US,D,20060316,000000,49.9824,50.5841,49.3261,50.1423,2724077.5045469,0
+SPGI.US,D,20060317,000000,50.3956,50.3956,49.2904,49.4702,2606433.5705359,0
+SPGI.US,D,20060320,000000,48.3223,49.4265,48.3223,48.5138,2560617.9691386,0
+SPGI.US,D,20060321,000000,48.6122,48.6122,48.1892,48.1892,2007466.9937166,0
+SPGI.US,D,20060322,000000,47.9768,48.2736,47.8913,48.0363,1902886.327219,0
+SPGI.US,D,20060323,000000,47.7802,48.1803,47.6521,48.0929,1516136.6653573,0
+SPGI.US,D,20060324,000000,48.1276,48.8505,47.9768,48.7313,1438529.5162305,0
+SPGI.US,D,20060327,000000,48.7313,48.8177,48.2964,48.3927,1113139.2435082,0
+SPGI.US,D,20060328,000000,47.8834,48.4692,47.8506,48.0929,1251631.4313778,0
+SPGI.US,D,20060329,000000,48.2736,48.7383,48.0839,48.5545,1571844.1342682,0
+SPGI.US,D,20060330,000000,48.1991,48.6719,48.1991,48.5378,1463732.5282978,0
+SPGI.US,D,20060331,000000,48.78,49.1801,48.5458,48.9269,1855660.7671047,0
+SPGI.US,D,20060403,000000,48.9269,49.5039,48.6639,48.8337,1995919.431824,0
+SPGI.US,D,20060404,000000,48.918,49.2904,48.78,49.1157,1438647.3484946,0
+SPGI.US,D,20060405,000000,48.9965,49.3261,48.7383,49.1494,2377490.5167406,0
+SPGI.US,D,20060406,000000,49.0362,49.5903,48.78,49.5039,3090335.430683,0
+SPGI.US,D,20060407,000000,49.3758,49.6767,49.2238,49.3926,2229100.4186774,0
+SPGI.US,D,20060410,000000,49.478,49.5207,49.0898,49.4026,2438842.8560865,0
+SPGI.US,D,20060411,000000,49.1574,49.3082,48.6459,48.7562,2387499.209405,0
+SPGI.US,D,20060412,000000,48.4791,49.5575,48.4791,49.3261,1391658.460022,0
+SPGI.US,D,20060413,000000,49.0362,49.4265,48.8505,49.2904,1019161.4665629,0
+SPGI.US,D,20060417,000000,49.1643,49.4869,49.0362,49.1394,1108660.6103549,0
+SPGI.US,D,20060418,000000,49.2139,49.8852,49.073,49.8236,1835287.8707566,0
+SPGI.US,D,20060419,000000,49.4869,49.4869,48.7562,48.8337,1685960.1501465,0
+SPGI.US,D,20060420,000000,48.9528,49.2487,48.7562,48.771,2478649.0120091,0
+SPGI.US,D,20060421,000000,48.9965,48.9965,48.2806,48.5635,1154119.6936195,0
+SPGI.US,D,20060424,000000,48.6459,48.8932,48.4087,48.78,924240.02439068,0
+SPGI.US,D,20060425,000000,48.5458,48.5458,47.3392,47.7622,2757881.2647883,0
+SPGI.US,D,20060426,000000,47.7622,48.1197,44.9642,46.821,6462138.9058252,0
+SPGI.US,D,20060427,000000,46.4475,46.966,46.4308,46.7554,2544721.6917171,0
+SPGI.US,D,20060428,000000,46.5579,47.4933,46.3871,47.2628,2512923.094194,0
+SPGI.US,D,20060501,000000,47.6778,48.1713,46.5339,46.6085,3010844.9795554,0
+SPGI.US,D,20060502,000000,46.6502,46.7097,46.1835,46.5996,2486306.094956,0
+SPGI.US,D,20060503,000000,46.7882,47.6938,46.7008,47.518,2582756.3352231,0
+SPGI.US,D,20060504,000000,47.518,47.7106,46.966,47.0007,2233342.3801889,0
+SPGI.US,D,20060505,000000,47.0861,47.2985,46.5092,46.5579,2686868.6940038,0
+SPGI.US,D,20060508,000000,46.7376,46.7376,45.964,46.0316,2685094.1602471,0
+SPGI.US,D,20060509,000000,46.0395,46.1606,45.5152,45.6999,3568125.1197917,0
+SPGI.US,D,20060510,000000,45.6512,45.6512,45.0704,45.4705,3044762.5436077,0
+SPGI.US,D,20060511,000000,45.6017,45.7982,44.9899,45.0406,1847889.8803469,0
+SPGI.US,D,20060512,000000,45.0486,45.8519,44.98,45.5231,2725963.8278877,0
+SPGI.US,D,20060515,000000,45.6017,45.6929,45.1727,45.4794,2073649.4487817,0
+SPGI.US,D,20060516,000000,45.5648,45.7823,45.3116,45.6841,2177401.2609764,0
+SPGI.US,D,20060517,000000,45.0486,45.5917,44.7308,44.8351,2547077.3298879,0
+SPGI.US,D,20060518,000000,44.0775,44.8788,44.0775,44.3505,2867754.3120416,0
+SPGI.US,D,20060519,000000,44.3595,44.556,43.9494,44.3505,1663465.2659292,0
+SPGI.US,D,20060522,000000,43.9931,44.3425,43.6038,43.9324,1382707.2363955,0
+SPGI.US,D,20060523,000000,43.7209,43.9771,43.2613,43.3576,1741781.422868,0
+SPGI.US,D,20060524,000000,43.1123,44.6801,42.9564,44.5103,2930761.3386535,0
+SPGI.US,D,20060525,000000,44.6801,45.3454,44.283,44.3675,1931389.6497977,0
+SPGI.US,D,20060526,000000,44.3258,44.6543,44.1718,44.4518,1310044.0067986,0
+SPGI.US,D,20060530,000000,44.1539,44.2154,43.5145,43.5234,1528148.5065132,0
+SPGI.US,D,20060531,000000,43.4986,43.9584,43.4271,43.8183,3294070.4368441,0
+SPGI.US,D,20060601,000000,43.7746,44.0438,43.6635,43.9157,2212618.001275,0
+SPGI.US,D,20060602,000000,43.3208,44.2154,42.8939,44.0864,2529177.9039749,0
+SPGI.US,D,20060605,000000,43.8183,44.3595,43.6892,43.7656,2486190.2769186,0
+SPGI.US,D,20060606,000000,43.9672,44.0685,43.014,43.305,2348874.3974645,0
+SPGI.US,D,20060607,000000,43.6713,43.9931,43.2613,43.7746,3087627.3028328,0
+SPGI.US,D,20060608,000000,43.9017,44.2413,43.3934,43.8838,2500554.7349054,0
+SPGI.US,D,20060609,000000,43.9414,44.2244,43.6713,43.9584,1986618.7398582,0
+SPGI.US,D,20060612,000000,44.0179,44.3505,43.3576,43.437,1306039.7240421,0
+SPGI.US,D,20060613,000000,43.445,43.6713,42.9952,43.2285,1873567.2428112,0
+SPGI.US,D,20060614,000000,43.2196,43.6635,42.9873,43.5413,2302121.1735203,0
+SPGI.US,D,20060615,000000,43.5502,44.4269,43.3934,44.3258,1575376.0808544,0
+SPGI.US,D,20060616,000000,44.1976,44.705,44.137,44.5025,2463576.5533238,0
+SPGI.US,D,20060619,000000,44.5025,44.5025,43.3754,43.9017,1345730.0619274,0
+SPGI.US,D,20060620,000000,44.1976,44.1976,43.6188,43.7289,1690080.2509404,0
+SPGI.US,D,20060621,000000,43.5859,44.5382,43.313,44.2413,1518258.6532265,0
+SPGI.US,D,20060622,000000,44.0685,44.3595,42.7361,42.8592,2688042.9881925,0
+SPGI.US,D,20060623,000000,42.7101,43.0587,42.2962,42.4054,2700643.9906694,0
+SPGI.US,D,20060626,000000,42.5423,42.7101,42.3359,42.455,2210142.5166132,0
+SPGI.US,D,20060627,000000,41.745,42.4212,41.3002,41.327,3584252.0261748,0
+SPGI.US,D,20060628,000000,41.334,41.6041,40.5893,41.3181,1815744.8358247,0
+SPGI.US,D,20060629,000000,41.4551,42.1522,41.3519,42.1522,1822688.8825063,0
+SPGI.US,D,20060630,000000,42.1522,42.743,42.1174,42.6507,2255243.0675182,0
+SPGI.US,D,20060703,000000,42.6507,42.8691,42.4054,42.7271,961570.69565146,0
+SPGI.US,D,20060705,000000,43.8183,43.9324,43.2444,43.5949,2301533.0193126,0
+SPGI.US,D,20060706,000000,43.4748,44.0021,43.305,43.859,1386828.3443028,0
+SPGI.US,D,20060707,000000,43.9494,44.1202,43.4499,43.5413,1080634.6595133,0
+SPGI.US,D,20060710,000000,43.7289,43.8083,43.4748,43.7746,722853.60660682,0
+SPGI.US,D,20060711,000000,43.6118,44.0438,43.3487,43.8927,1059905.2450325,0
+SPGI.US,D,20060712,000000,43.8183,44.0179,42.5344,42.6367,2346869.2347461,0
+SPGI.US,D,20060713,000000,42.584,42.7361,41.472,41.5058,2247479.2305542,0
+SPGI.US,D,20060714,000000,41.2912,41.6933,41.0987,41.4134,1812084.9858407,0
+SPGI.US,D,20060717,000000,41.5475,41.6041,41.2347,41.4551,877601.61137056,0
+SPGI.US,D,20060718,000000,41.4134,41.761,41.1076,41.5058,1486462.06993,0
+SPGI.US,D,20060719,000000,41.9039,43.0677,41.6776,43.0041,2195067.0365877,0
+SPGI.US,D,20060720,000000,43.0041,43.0587,42.0399,42.0916,898331.02585139,0
+SPGI.US,D,20060721,000000,42.3359,42.5423,41.5634,41.5792,1555003.1845063,0
+SPGI.US,D,20060724,000000,41.5305,43.0041,41.5305,42.7955,1826690.1439226,0
+SPGI.US,D,20060725,000000,44.3675,46.667,43.5075,46.1279,4467271.9074723,0
+SPGI.US,D,20060726,000000,46.3444,46.4475,45.7238,45.9889,3474140.2930528,0
+SPGI.US,D,20060727,000000,45.8519,46.2927,45.8519,46.2351,2453918.336112,0
+SPGI.US,D,20060728,000000,46.659,47.6351,46.5916,47.0692,2143720.368566,0
+SPGI.US,D,20060731,000000,46.821,48.0452,46.7464,47.8049,2981753.5027692,0
+SPGI.US,D,20060801,000000,47.7365,48.366,47.6521,47.9092,3946628.5373854,0
+SPGI.US,D,20060802,000000,47.9181,49.0997,47.9181,49.0362,2789442.1835563,0
+SPGI.US,D,20060803,000000,47.9768,48.7383,47.9768,48.6807,5217924.8644125,0
+SPGI.US,D,20060804,000000,48.8932,49.1742,48.1624,48.5952,1786649.330585,0
+SPGI.US,D,20060807,000000,48.5952,48.5952,47.6521,47.9429,1712456.2957801,0
+SPGI.US,D,20060808,000000,48.2319,48.78,48.0175,48.215,1806317.2475745,0
+SPGI.US,D,20060809,000000,48.2806,48.8505,48.1803,48.2478,2013001.081681,0
+SPGI.US,D,20060810,000000,48.3997,48.5952,48.2399,48.2736,1533566.7764402,0
+SPGI.US,D,20060811,000000,48.2806,48.7988,48.1456,48.4692,1358563.7075926,0
+SPGI.US,D,20060814,000000,48.8237,48.9965,48.1456,48.366,1755441.9086096,0
+SPGI.US,D,20060815,000000,48.5952,48.6122,48.1197,48.1892,2027128.8680259,0
+SPGI.US,D,20060816,000000,48.3481,48.5138,48.1376,48.1892,1640150.5914293,0
+SPGI.US,D,20060817,000000,48.2319,48.3133,47.6441,47.6938,1628015.8824423,0
+SPGI.US,D,20060818,000000,47.7553,47.7553,47.3809,47.6351,1272592.4819335,0
+SPGI.US,D,20060821,000000,47.4663,47.9509,47.2985,47.7553,920235.74163423,0
+SPGI.US,D,20060822,000000,47.8327,48.357,47.5437,48.0592,1661928.4109276,0
+SPGI.US,D,20060823,000000,48.0592,48.3997,47.3989,47.66,1147052.7791069,0
+SPGI.US,D,20060824,000000,47.6441,47.9856,47.1665,47.7622,893857.42826485,0
+SPGI.US,D,20060825,000000,47.6104,47.7285,47.2102,47.6778,950971.83455267,0
+SPGI.US,D,20060828,000000,47.5697,48.2657,47.3472,47.66,1080634.6595133,0
+SPGI.US,D,20060829,000000,47.51,47.534,46.7097,47.3899,1120559.6548135,0
+SPGI.US,D,20060830,000000,47.51,48.3927,47.4416,48.1019,943668.24839833,0
+SPGI.US,D,20060831,000000,47.9341,47.9936,47.4147,47.4753,909049.73344113,0
+SPGI.US,D,20060901,000000,48.0363,48.3302,47.7881,48.1624,2009823.6390008,0
+SPGI.US,D,20060905,000000,48.0085,48.5308,48.0085,48.3133,1196752.8167698,0
+SPGI.US,D,20060906,000000,48.1197,48.1197,47.4843,47.5767,889496.62737567,0
+SPGI.US,D,20060907,000000,47.5767,47.7195,47.4068,47.5607,817070.06942061,0
+SPGI.US,D,20060908,000000,48.3223,48.3223,47.5697,48.0175,1397903.5700252,0
+SPGI.US,D,20060911,000000,48.0175,48.3828,47.7365,47.9271,1324414.5074655,0
+SPGI.US,D,20060912,000000,48.1376,48.223,47.5607,47.8993,1704093.2263612,0
+SPGI.US,D,20060913,000000,47.9181,48.4265,47.797,48.3927,1938334.7035926,0
+SPGI.US,D,20060914,000000,48.2806,48.4354,48.0592,48.1803,1054021.6887288,0
+SPGI.US,D,20060915,000000,48.3927,48.4265,48.0839,48.2319,1966715.1583402,0
+SPGI.US,D,20060918,000000,48.0839,48.2319,47.4663,47.8327,1171548.7975891,0
+SPGI.US,D,20060919,000000,48.0175,48.1107,47.3562,48.067,1325120.4939375,0
+SPGI.US,D,20060920,000000,48.0175,48.215,47.4933,47.8596,1280485.229409,0
+SPGI.US,D,20060921,000000,48.1019,48.5378,47.9936,48.2964,1559597.6356971,0
+SPGI.US,D,20060922,000000,48.3828,48.3927,47.5607,47.8049,982180.26364135,0
+SPGI.US,D,20060925,000000,48.0175,49.2318,48.0175,48.7383,2149729.8140408,0
+SPGI.US,D,20060926,000000,48.8237,49.2238,48.7988,49.0997,1757558.860912,0
+SPGI.US,D,20060927,000000,49.0451,49.1335,48.8337,48.8337,1570075.6431917,0
+SPGI.US,D,20060928,000000,48.9269,49.0123,48.5865,48.5865,1934328.4066095,0
+SPGI.US,D,20060929,000000,48.7136,49.5039,48.5715,49.2735,2332152.2870802,0
+SPGI.US,D,20061002,000000,48.638,49.5903,48.638,49.2318,1287316.479393,0
+SPGI.US,D,20061003,000000,49.0808,49.6767,48.9439,49.3421,1711162.1551005,0
+SPGI.US,D,20061004,000000,49.1643,49.627,49.1643,49.5207,1246450.8402059,0
+SPGI.US,D,20061005,000000,49.3519,50.0331,49.1801,50.0331,1272126.1884435,0
+SPGI.US,D,20061006,000000,49.7888,50.0073,49.5039,49.7968,1203231.5770746,0
+SPGI.US,D,20061009,000000,49.5673,49.7968,49.1801,49.3341,888788.62667704,0
+SPGI.US,D,20061010,000000,49.3758,49.6607,49.0044,49.5833,808007.05621005,0
+SPGI.US,D,20061011,000000,49.2645,49.7481,49.1394,49.7243,800584.63067811,0
+SPGI.US,D,20061012,000000,49.9387,49.9387,49.3421,49.6607,637239.90619381,0
+SPGI.US,D,20061013,000000,49.5039,49.5138,49.1742,49.4105,704836.34842957,0
+SPGI.US,D,20061016,000000,49.2556,49.6697,49.1494,49.4869,653374.86948377,0
+SPGI.US,D,20061017,000000,49.3341,50.2674,49.2238,49.903,1565365.3739634,0
+SPGI.US,D,20061018,000000,50.0152,50.2674,49.6527,50.1245,1449833.3566878,0
+SPGI.US,D,20061019,000000,50.7709,53.6534,50.6954,53.3247,3726166.3852731,0
+SPGI.US,D,20061020,000000,53.4121,53.6881,52.8044,53.5819,1574434.4298541,0
+SPGI.US,D,20061023,000000,53.5987,54.7029,53.5819,54.2928,1813027.6439544,0
+SPGI.US,D,20061024,000000,54.2591,54.268,53.6881,53.8529,1573253.085872,0
+SPGI.US,D,20061025,000000,53.7418,54.0058,53.2313,53.5292,1525793.8754558,0
+SPGI.US,D,20061026,000000,53.3327,53.9184,53.282,53.8022,1045543.8083858,0
+SPGI.US,D,20061027,000000,53.5819,53.9116,53.4021,53.7149,1201581.9253756,0
+SPGI.US,D,20061030,000000,53.707,54.3632,53.6613,54.131,1116434.5184527,0
+SPGI.US,D,20061031,000000,54.4219,54.6492,54.268,54.4894,1563948.3654526,0
+SPGI.US,D,20061101,000000,54.5143,54.6681,54.0386,54.3455,1183445.8278208,0
+SPGI.US,D,20061102,000000,54.0664,54.9918,54.0476,54.8875,1775463.3223919,0
+SPGI.US,D,20061103,000000,54.9214,54.9818,54.2511,54.6224,1393190.2794568,0
+SPGI.US,D,20061106,000000,54.6224,55.8984,54.4378,55.6075,1439474.1885709,0
+SPGI.US,D,20061107,000000,55.3622,55.9896,54.8687,54.9124,1872737.3813949,0
+SPGI.US,D,20061108,000000,54.6125,55.3353,54.4299,55.1259,1332892.3878084,0
+SPGI.US,D,20061109,000000,55.2788,55.3711,54.4378,54.556,1574081.9401749,0
+SPGI.US,D,20061110,000000,54.3632,54.8032,54.2591,54.5143,1125973.896287,0
+SPGI.US,D,20061113,000000,54.2838,54.7526,54.268,54.5847,771965.49006199,0
+SPGI.US,D,20061114,000000,54.541,55.398,54.2759,55.3353,1628842.7225185,0
+SPGI.US,D,20061115,000000,55.1259,55.5975,55.1089,55.1934,1649449.2691684,0
+SPGI.US,D,20061116,000000,55.1259,56.4842,55.1169,55.4167,2087073.2628815,0
+SPGI.US,D,20061117,000000,55.252,55.5409,55.252,55.4843,1449247.2167068,0
+SPGI.US,D,20061120,000000,56.2111,56.2111,55.2857,55.381,906458.43074184,0
+SPGI.US,D,20061121,000000,55.2103,56.085,55.0235,56.0433,1221720.1643088,0
+SPGI.US,D,20061122,000000,55.8735,56.1873,55.66,56.1377,973232.06135488,0
+SPGI.US,D,20061124,000000,55.7027,55.8398,55.4674,55.6422,338702.29723794,0
+SPGI.US,D,20061127,000000,55.4754,55.8984,55.3106,55.7027,2566151.0499896,0
+SPGI.US,D,20061128,000000,55.4516,56.239,55.1089,55.9729,2374777.3533236,0
+SPGI.US,D,20061129,000000,56.2568,57.2577,56.239,57.0781,2304122.3077851,0
+SPGI.US,D,20061130,000000,56.936,57.0104,56.2111,56.5954,2390205.3230283,0
+SPGI.US,D,20061201,000000,56.8913,57.0431,55.9729,56.3918,1997101.7829195,0
+SPGI.US,D,20061204,000000,56.5954,57.2259,56.5418,57.0104,2050097.0955268,0
+SPGI.US,D,20061205,000000,57.0024,57.1178,56.6699,56.9687,1923026.5803788,0
+SPGI.US,D,20061206,000000,56.9777,57.2071,56.7553,56.9083,1407912.2626895,0
+SPGI.US,D,20061207,000000,56.8586,56.8913,56.4167,56.5101,1182852.6380463,0
+SPGI.US,D,20061208,000000,56.4674,56.6292,56.2797,56.5498,1548405.5848239,0
+SPGI.US,D,20061211,000000,56.5349,56.5349,56.1943,56.3323,1045194.3400467,0
+SPGI.US,D,20061212,000000,56.3402,57.7561,56.3402,57.7373,2550021.1222665,0
+SPGI.US,D,20061213,000000,57.7373,58.5038,57.6897,58.0958,2093083.7154697,0
+SPGI.US,D,20061214,000000,58.1573,58.7163,58.1216,58.5207,1517552.6667546,0
+SPGI.US,D,20061215,000000,58.5207,58.8008,58.3876,58.5922,2188474.4724721,0
+SPGI.US,D,20061218,000000,58.4959,58.7501,58.4403,58.6736,1289200.788507,0
+SPGI.US,D,20061219,000000,58.2844,58.5754,58.0065,58.4463,1237618.4559569,0
+SPGI.US,D,20061220,000000,58.5832,58.6408,57.8704,57.9885,1094648.6420474,0
+SPGI.US,D,20061221,000000,58.1126,58.2577,57.7125,57.7125,994306.9157214,0
+SPGI.US,D,20061222,000000,57.8624,58.1821,57.4325,57.9388,852991.78907772,0
+SPGI.US,D,20061226,000000,57.7929,58.0065,57.495,57.8524,565285.68440895,0
+SPGI.US,D,20061227,000000,58.207,58.5922,57.9975,58.479,731923.66961096,0
+SPGI.US,D,20061228,000000,58.2754,58.3271,57.8088,58.1216,715792.73477447,0
+SPGI.US,D,20061229,000000,57.9805,58.3698,57.6976,57.7561,628643.18647324,0
+SPGI.US,D,20070103,000000,57.7929,58.5137,56.4842,56.9687,2327556.828776,0
+SPGI.US,D,20070104,000000,57.0104,57.645,56.5855,56.7046,2281508.5841903,0
+SPGI.US,D,20070105,000000,56.4674,56.945,56.2568,56.7305,1507189.4701842,0
+SPGI.US,D,20070108,000000,56.5586,56.7999,56.1804,56.5498,1444533.9261383,0
+SPGI.US,D,20070109,000000,56.6619,57.0781,56.4078,56.791,1182740.8484624,0
+SPGI.US,D,20070110,000000,56.7999,57.7294,56.3918,57.5476,1222543.9830449,0
+SPGI.US,D,20070111,000000,57.7294,58.8008,57.645,58.7759,1575727.5634203,0
+SPGI.US,D,20070112,000000,58.4542,58.6736,57.5297,57.645,1225017.4534798,0
+SPGI.US,D,20070116,000000,57.8167,58.7163,57.784,58.3956,1594219.1719945,0
+SPGI.US,D,20070117,000000,58.5137,58.7163,58.1216,58.3698,1103835.5302025,0
+SPGI.US,D,20070118,000000,58.7839,59.4213,58.6558,58.9616,1904183.4892388,0
+SPGI.US,D,20070119,000000,58.9716,58.9716,58.215,58.6905,1265294.9384593,0
+SPGI.US,D,20070122,000000,58.47,58.5207,57.6807,58.0113,1523677.9302668,0
+SPGI.US,D,20070123,000000,57.8445,57.9975,57.2498,57.5546,2054096.3427164,0
+SPGI.US,D,20070124,000000,57.5704,58.4542,57.5704,58.0779,1169665.4955883,0
+SPGI.US,D,20070125,000000,56.4247,57.5704,55.7464,56.3482,2994473.3446237,0
+SPGI.US,D,20070126,000000,57.7373,58.3956,56.5011,56.7463,3058657.6867642,0
+SPGI.US,D,20070129,000000,56.9607,57.1892,56.6292,56.646,2016296.3566254,0
+SPGI.US,D,20070130,000000,56.7999,56.952,55.9809,56.2022,2613734.1353501,0
+SPGI.US,D,20070131,000000,56.3045,57.1178,56.1109,56.9607,4257533.4985165,0
+SPGI.US,D,20070201,000000,57.0354,57.7373,56.8665,57.645,1687843.4521471,0
+SPGI.US,D,20070202,000000,57.4603,57.9736,57.0104,57.1445,2181167.8649777,0
+SPGI.US,D,20070205,000000,57.2259,57.774,56.8833,57.5229,1317346.5858396,0
+SPGI.US,D,20070206,000000,57.4702,58.3271,57.4007,57.8862,1536748.247574,0
+SPGI.US,D,20070207,000000,57.774,58.4125,57.6717,58.3698,1286843.1361094,0
+SPGI.US,D,20070208,000000,58.3698,59.323,58.2934,59.2168,2106386.675965,0
+SPGI.US,D,20070209,000000,59.1144,59.2962,57.9805,58.0531,1401315.6701205,0
+SPGI.US,D,20070212,000000,58.0609,58.4313,57.0601,57.0601,1364238.7914287,0
+SPGI.US,D,20070213,000000,57.0601,57.3918,56.8833,57.3918,2021494.0687245,0
+SPGI.US,D,20070214,000000,57.3828,57.7998,57.1515,57.7998,1657041.8968597,0
+SPGI.US,D,20070215,000000,57.9666,57.9666,57.3749,57.4792,1133039.8036862,0
+SPGI.US,D,20070216,000000,57.4513,58.2417,57.359,58.2327,1581262.6584981,0
+SPGI.US,D,20070220,000000,57.8783,58.2754,57.6807,58.2577,1841294.2948912,0
+SPGI.US,D,20070221,000000,58.0452,58.3102,57.5636,58.2934,1349147.1975894,0
+SPGI.US,D,20070222,000000,57.8624,57.8704,57.1515,57.6151,2612555.812708,0
+SPGI.US,D,20070223,000000,57.4185,57.4185,56.3661,56.7046,3201156.1716169,0
+SPGI.US,D,20070226,000000,56.2111,56.23,55.2599,55.5737,4732266.5985493,0
+SPGI.US,D,20070227,000000,54.8777,55.5905,53.2989,54.2511,5358775.711793,0
+SPGI.US,D,20070228,000000,54.131,55.2788,54.122,54.821,3145456.7596129,0
+SPGI.US,D,20070301,000000,53.836,55.1745,53.4638,54.9739,2900230.6968623,0
+SPGI.US,D,20070302,000000,54.9481,54.9818,54.3018,54.4746,2992710.8962275,0
+SPGI.US,D,20070305,000000,54.0217,54.7615,53.3327,53.988,2971629.9991807,0
+SPGI.US,D,20070306,000000,54.1647,54.7108,53.6136,54.6592,2506206.655134,0
+SPGI.US,D,20070307,000000,54.7456,54.7456,54.1816,54.3275,1793242.9018139,0
+SPGI.US,D,20070308,000000,54.5937,55.0832,53.988,54.6681,1125853.0426826,0
+SPGI.US,D,20070309,000000,55.1348,55.1348,54.4894,55.0157,1723290.8214073,0
+SPGI.US,D,20070312,000000,54.7526,54.8518,54.1737,54.3792,2220391.9093728,0
+SPGI.US,D,20070313,000000,54.5143,54.5143,52.4509,52.5274,5068594.1224623,0
+SPGI.US,D,20070314,000000,52.714,52.9682,51.8472,52.7895,4963428.3230973,0
+SPGI.US,D,20070315,000000,52.7974,53.6136,52.7737,53.4368,2928052.20369,0
+SPGI.US,D,20070316,000000,53.6791,53.836,53.139,53.4269,3406540.829477,0
+SPGI.US,D,20070319,000000,53.6354,54.0664,53.5819,53.8609,1571606.455513,0
+SPGI.US,D,20070320,000000,54.0058,54.821,53.8192,54.6492,2841844.3063891,0
+SPGI.US,D,20070321,000000,54.6939,55.5558,54.4129,55.5111,2907075.0393203,0
+SPGI.US,D,20070322,000000,55.4604,55.5478,54.9918,55.398,2652006.4576113,0
+SPGI.US,D,20070323,000000,55.4604,56.2628,55.2857,56.0433,2487033.2308087,0
+SPGI.US,D,20070326,000000,55.6154,55.6154,53.9026,53.9969,3850681.8538031,0
+SPGI.US,D,20070327,000000,53.7855,54.4219,53.5292,53.7765,3442579.3742849,0
+SPGI.US,D,20070328,000000,53.6791,54.122,53.0625,53.7418,3042051.3944174,0
+SPGI.US,D,20070329,000000,54.1984,54.3018,52.9275,53.1906,5418917.500869,0
+SPGI.US,D,20070330,000000,53.1242,53.5819,53.0695,53.3941,2944247.5937821,0
+SPGI.US,D,20070402,000000,53.4458,53.4955,52.7309,52.9345,2064819.0787596,0
+SPGI.US,D,20070403,000000,53.1966,53.3852,52.7895,52.8838,1554530.8483361,0
+SPGI.US,D,20070404,000000,52.9444,53.0298,52.3734,52.425,1589444.4475105,0
+SPGI.US,D,20070405,000000,52.2385,52.5959,52.1361,52.3734,1368106.106767,0
+SPGI.US,D,20070409,000000,52.3734,52.9275,52.3666,52.6217,1322293.5267098,0
+SPGI.US,D,20070410,000000,52.6217,52.722,51.9217,51.9832,1775109.8255991,0
+SPGI.US,D,20070411,000000,52.01,52.01,51.3388,51.7191,2498996.730523,0
+SPGI.US,D,20070412,000000,51.728,52.0627,51.0846,51.9068,1854785.5855867,0
+SPGI.US,D,20070413,000000,52.6306,52.6306,51.4312,52.1193,1070328.868405,0
+SPGI.US,D,20070416,000000,52.3149,53.4955,52.2315,52.8679,2852562.0068654,0
+SPGI.US,D,20070417,000000,53.0198,55.2857,53.0198,54.3882,3986782.1474204,0
+SPGI.US,D,20070418,000000,53.979,54.541,53.8292,54.3632,2885446.2726006,0
+SPGI.US,D,20070419,000000,54.9739,54.9739,53.9026,54.0058,1297142.8845375,0
+SPGI.US,D,20070420,000000,54.556,55.1418,54.3632,54.4805,1958808.3112775,0
+SPGI.US,D,20070423,000000,54.5777,54.9818,53.6613,53.9542,1689020.7676759,0
+SPGI.US,D,20070424,000000,55.669,57.7125,55.669,56.239,3648661.9617099,0
+SPGI.US,D,20070425,000000,56.3224,56.8586,55.5409,56.4078,3543391.4225543,0
+SPGI.US,D,20070426,000000,56.6292,56.927,56.3829,56.646,1964826.8207727,0
+SPGI.US,D,20070427,000000,56.3829,56.5498,56.2022,56.2568,1730944.8830142,0
+SPGI.US,D,20070430,000000,56.4674,56.5498,55.5648,55.6422,3852698.0947685,0
+SPGI.US,D,20070501,000000,55.7901,56.6381,55.4079,55.9549,2423418.9148353,0
+SPGI.US,D,20070502,000000,55.9549,56.1873,55.6075,56.0672,2333209.756118,0
+SPGI.US,D,20070503,000000,56.3829,57.0274,56.1287,56.5101,2660251.694766,0
+SPGI.US,D,20070504,000000,56.9003,57.9975,56.8913,57.4603,3425971.0677113,0
+SPGI.US,D,20070507,000000,57.774,58.0779,57.4245,57.7045,1874153.3827922,0
+SPGI.US,D,20070508,000000,57.3183,58.5832,57.3093,58.4631,2457690.9827934,0
+SPGI.US,D,20070509,000000,58.4463,58.9487,58.215,58.5664,2187737.2654858,0
+SPGI.US,D,20070510,000000,58.3529,58.3876,57.7214,58.2655,1813734.6375397,0
+SPGI.US,D,20070511,000000,58.4542,59.315,58.4214,59.315,2378198.5174392,0
+SPGI.US,D,20070514,000000,59.0797,59.7203,58.8901,59.4362,2745188.6149948,0
+SPGI.US,D,20070515,000000,59.6516,60.2296,58.9616,59.0133,2342043.1474804,0
+SPGI.US,D,20070516,000000,59.4064,60.3557,59.3062,59.8294,2135475.1314113,0
+SPGI.US,D,20070517,000000,59.8294,60.3815,59.4451,59.5494,1960476.0910172,0
+SPGI.US,D,20070518,000000,59.6349,59.6349,59.2018,59.4541,1887813.8685338,0
+SPGI.US,D,20070521,000000,59.2356,59.4451,58.7064,59.1424,1884161.0683432,0
+SPGI.US,D,20070522,000000,58.9149,59.5405,58.8086,59.1681,1835287.8707566,0
+SPGI.US,D,20070523,000000,59.4362,60.1531,59.185,59.9535,2283859.1867944,0
+SPGI.US,D,20070524,000000,60.1531,60.4659,59.3379,59.4451,2460161.4318884,0
+SPGI.US,D,20070525,000000,59.7291,60.1204,59.4362,59.6,1276129.4640865,0
+SPGI.US,D,20070529,000000,59.6079,59.8651,59.315,59.6427,1327238.4533531,0
+SPGI.US,D,20070530,000000,59.4988,60.2872,59.0133,60.2058,1496470.7625945,0
+SPGI.US,D,20070531,000000,60.2872,60.9832,59.7023,59.7023,3249794.7117885,0
+SPGI.US,D,20070601,000000,59.7113,60.2465,59.5245,59.7737,1487988.853798,0
+SPGI.US,D,20070604,000000,59.5325,61.2314,59.5325,61.1023,1790183.2913979,0
+SPGI.US,D,20070605,000000,60.7738,61.5601,60.6804,60.8422,2695695.0355727,0
+SPGI.US,D,20070606,000000,60.8729,60.8819,60.2146,60.5006,2282167.2363339,0
+SPGI.US,D,20070607,000000,61.1361,61.1361,59.2635,59.3627,2152671.5921926,0
+SPGI.US,D,20070608,000000,59.0063,59.1334,58.3609,58.9716,2675442.9928289,0
+SPGI.US,D,20070611,000000,58.9716,59.8473,58.8543,59.4541,1307222.0751378,0
+SPGI.US,D,20070612,000000,59.1056,59.185,57.8088,57.8257,2439671.7103895,0
+SPGI.US,D,20070613,000000,57.8445,58.5922,57.2746,58.3698,3606864.7426562,0
+SPGI.US,D,20070614,000000,58.4403,59.5752,58.3788,59.3627,2209125.3321102,0
+SPGI.US,D,20070615,000000,60.1204,60.4232,59.7113,60.2872,3461773.9479908,0
+SPGI.US,D,20070618,000000,60.2872,60.602,59.8821,60.3557,2528937.2038796,0
+SPGI.US,D,20070619,000000,60.0865,60.7201,59.8741,60.7201,1762741.4663105,0
+SPGI.US,D,20070620,000000,61.0766,61.1113,58.8008,58.8275,3489094.919474,0
+SPGI.US,D,20070621,000000,58.8365,59.4362,57.9289,59.4064,2501857.9396052,0
+SPGI.US,D,20070622,000000,59.3062,59.3062,58.2934,58.4463,3098345.0033093,0
+SPGI.US,D,20070625,000000,58.4463,58.624,56.8754,57.3093,3324931.4118204,0
+SPGI.US,D,20070626,000000,57.6717,58.3102,57.4792,57.6231,2559852.5629779,0
+SPGI.US,D,20070627,000000,57.0948,58.0362,56.9777,57.9121,2663664.8019746,0
+SPGI.US,D,20070628,000000,57.9975,58.6975,57.7373,58.2934,2459221.7951148,0
+SPGI.US,D,20070629,000000,58.1483,58.6329,57.5636,57.8088,2171751.3549744,0
+SPGI.US,D,20070702,000000,57.8167,57.8167,57.1892,57.7294,1888638.6943832,0
+SPGI.US,D,20070703,000000,58.215,58.4313,56.8238,57.1088,1286963.9897138,0
+SPGI.US,D,20070705,000000,56.9777,57.9478,56.8665,57.8862,1290022.5930164,0
+SPGI.US,D,20070706,000000,57.63,57.9041,57.0691,57.4603,1157422.0183575,0
+SPGI.US,D,20070709,000000,57.2259,57.9885,56.9607,57.0781,1810203.6980668,0
+SPGI.US,D,20070710,000000,56.6202,56.6788,54.4566,54.549,4063449.6597737,0
+SPGI.US,D,20070711,000000,53.836,54.3195,52.3307,53.0795,6699206.3431708,0
+SPGI.US,D,20070712,000000,53.0695,53.2393,52.2385,52.7309,6169838.3499655,0
+SPGI.US,D,20070713,000000,52.1361,54.3275,52.1361,53.979,4512027.0184917,0
+SPGI.US,D,20070716,000000,53.8292,55.2599,53.5222,54.8875,3976184.293435,0
+SPGI.US,D,20070717,000000,55.4257,55.9729,54.2511,54.5231,3915181.4224282,0
+SPGI.US,D,20070718,000000,53.9453,54.1408,52.7647,53.9026,4164023.0221746,0
+SPGI.US,D,20070719,000000,53.9184,55.1934,53.6286,55.0235,3014609.5693301,0
+SPGI.US,D,20070720,000000,54.4656,54.8607,53.2562,53.7855,4011044.5156008,0
+SPGI.US,D,20070723,000000,54.0058,54.9214,53.4875,53.8102,3691537.7991822,0
+SPGI.US,D,20070724,000000,52.6535,53.2989,50.5305,50.7709,6788563.4839777,0
+SPGI.US,D,20070725,000000,50.7619,52.7737,50.313,52.7567,4689496.5079808,0
+SPGI.US,D,20070726,000000,52.1361,52.7737,50.8274,51.6288,5573506.3817204,0
+SPGI.US,D,20070727,000000,51.2881,52.5879,50.9476,50.9555,4961528.9072828,0
+SPGI.US,D,20070730,000000,51.6625,51.7112,50.3956,51.3219,4755022.3251292,0
+SPGI.US,D,20070731,000000,51.7976,52.3219,51.2724,51.3725,4888059.9869904,0
+SPGI.US,D,20070801,000000,51.6784,51.7976,50.1006,51.2624,5224282.7711131,0
+SPGI.US,D,20070802,000000,50.5405,51.16,50.0152,50.6517,5805181.7340867,0
+SPGI.US,D,20070803,000000,51.3051,51.3051,47.7881,47.8407,7611260.2957927,0
+SPGI.US,D,20070806,000000,48.075,48.8932,47.66,48.4861,5983655.315605,0
+SPGI.US,D,20070807,000000,48.0263,49.2993,47.7553,48.6301,6372046.5722587,0
+SPGI.US,D,20070808,000000,48.5138,50.0073,46.814,47.6183,6678351.0395189,0
+SPGI.US,D,20070809,000000,46.4475,46.8686,45.6095,45.9502,7053210.7209424,0
+SPGI.US,D,20070810,000000,45.0853,46.259,43.4112,45.9133,5995683.270575,0
+SPGI.US,D,20070813,000000,46.4475,47.373,45.3523,45.556,3303380.1928302,0
+SPGI.US,D,20070814,000000,46.252,46.252,43.7994,44.0864,4790664.0672696,0
+SPGI.US,D,20070815,000000,43.843,44.8024,42.9564,43.0845,6198411.1633667,0
+SPGI.US,D,20070816,000000,42.9564,43.0766,40.5525,41.481,8691112.428218,0
+SPGI.US,D,20070817,000000,42.584,42.8839,40.8683,41.7273,6877264.993981,0
+SPGI.US,D,20070820,000000,40.9944,41.9972,40.2715,40.5257,6338717.1624143,0
+SPGI.US,D,20070821,000000,40.4255,41.0718,40.0352,40.9199,5645773.8157631,0
+SPGI.US,D,20070822,000000,42.1075,42.7866,41.2436,42.601,5117469.3342758,0
+SPGI.US,D,20070823,000000,42.8145,43.0766,41.9128,42.7518,2849738.0609778,0
+SPGI.US,D,20070824,000000,42.6277,43.1888,42.455,42.584,3219884.4518328,0
+SPGI.US,D,20070827,000000,42.7518,43.6118,42.5344,43.5502,3664335.6670767,0
+SPGI.US,D,20070828,000000,43.1302,43.3387,41.8067,41.8067,3188671.9942907,0
+SPGI.US,D,20070829,000000,42.1681,42.4739,41.895,42.2783,3875490.0774296,0
+SPGI.US,D,20070830,000000,41.7023,42.9078,41.5972,42.6864,3137207.4940048,0
+SPGI.US,D,20070831,000000,43.3387,43.3665,42.304,42.8502,2992002.8955288,0
+SPGI.US,D,20070904,000000,42.9167,43.5075,42.6774,43.2285,3834041.3196017,0
+SPGI.US,D,20070905,000000,43.1481,43.1819,42.2703,42.584,5157742.7908017,0
+SPGI.US,D,20070906,000000,42.5761,42.9167,42.0399,42.2613,3867603.3726345,0
+SPGI.US,D,20070907,000000,41.9128,42.2196,41.4551,41.8374,3813308.8837807,0
+SPGI.US,D,20070910,000000,41.8374,42.032,41.4383,41.6139,4363405.2843536,0
+SPGI.US,D,20070911,000000,41.6497,42.1939,41.472,42.1769,2814525.3491327,0
+SPGI.US,D,20070912,000000,41.9972,42.5663,41.5972,42.5663,2924872.746783,0
+SPGI.US,D,20070913,000000,42.9236,42.9873,42.2286,42.3627,3930369.699151,0
+SPGI.US,D,20070914,000000,42.0747,42.1939,41.5712,41.8204,2871999.2948934,0
+SPGI.US,D,20070917,000000,41.5217,41.5385,40.3411,40.5982,5254785.2137298,0
+SPGI.US,D,20070918,000000,40.632,44.5203,40.2636,44.2413,7365767.3479993,0
+SPGI.US,D,20070919,000000,44.5819,44.9642,43.2047,43.4658,5326622.6103638,0
+SPGI.US,D,20070920,000000,43.2196,44.0526,42.8502,42.8939,2637288.5028319,0
+SPGI.US,D,20070921,000000,43.0845,43.2444,42.4739,43.1222,5410589.680418,0
+SPGI.US,D,20070924,000000,43.313,43.4658,41.7273,41.9128,5372187.4405323,0
+SPGI.US,D,20070925,000000,41.5217,41.5882,40.6418,40.7085,6447887.2445357,0
+SPGI.US,D,20070926,000000,40.7085,42.7798,40.3331,42.2286,4621782.2334807,0
+SPGI.US,D,20070927,000000,42.6684,45.4974,42.5573,44.2324,5976112.0364687,0
+SPGI.US,D,20070928,000000,44.4269,44.4846,43.1819,43.2285,4651699.5432301,0
+SPGI.US,D,20071001,000000,43.313,44.2731,42.9873,44.1629,3434216.304866,0
+SPGI.US,D,20071002,000000,44.0526,44.4597,43.7656,43.9931,3128018.5916231,0
+SPGI.US,D,20071003,000000,43.9494,45.8786,43.4588,45.4974,3937082.1097576,0
+SPGI.US,D,20071004,000000,45.5152,45.964,44.4012,44.9969,2949251.9401143,0
+SPGI.US,D,20071005,000000,45.3196,46.1011,44.6444,45.9045,2213922.2130883,0
+SPGI.US,D,20071008,000000,45.973,46.821,45.9502,46.1835,2593121.5460201,0
+SPGI.US,D,20071009,000000,46.1011,46.1686,44.6354,45.8697,4086541.762219,0
+SPGI.US,D,20071010,000000,45.826,46.0634,45.3523,45.5231,1855781.620709,0
+SPGI.US,D,20071011,000000,45.6095,45.7426,44.5819,44.9185,3187728.3290637,0
+SPGI.US,D,20071012,000000,44.9185,45.2869,44.5967,44.8103,1886881.2815537,0
+SPGI.US,D,20071015,000000,45.0049,45.0486,43.8183,43.9672,2659338.24294,0
+SPGI.US,D,20071016,000000,43.9255,44.2154,43.437,43.85,1643212.2160722,0
+SPGI.US,D,20071017,000000,44.2731,44.3078,42.4302,43.2374,2598133.9492593,0
+SPGI.US,D,20071018,000000,43.0935,44.6107,42.8839,43.6635,3212816.5302069,0
+SPGI.US,D,20071019,000000,43.2285,43.4112,42.3537,42.601,3872313.6418628,0
+SPGI.US,D,20071022,000000,42.449,43.4201,42.3776,43.0041,2293285.7679312,0
+SPGI.US,D,20071023,000000,43.3387,43.3487,41.9039,42.4818,3584841.1874958,0
+SPGI.US,D,20071024,000000,41.2912,43.7994,41.2912,42.4302,4017404.4365282,0
+SPGI.US,D,20071025,000000,42.593,42.6864,41.7967,41.8204,3497809.4714587,0
+SPGI.US,D,20071026,000000,42.2028,42.5096,40.1226,42.2445,6800837.1746097,0
+SPGI.US,D,20071029,000000,42.2445,42.3458,40.9706,42.1849,3257446.7591686,0
+SPGI.US,D,20071030,000000,42.2445,43.305,42.2445,42.6507,3429508.0498644,0
+SPGI.US,D,20071031,000000,44.6543,44.6543,41.4383,42.4908,2799684.5265223,0
+SPGI.US,D,20071101,000000,42.2196,42.3458,40.216,40.2328,4091475.6106153,0
+SPGI.US,D,20071102,000000,40.895,40.895,38.9143,39.4345,6725713.5670515,0
+SPGI.US,D,20071105,000000,38.9947,40.5257,38.8536,40.4622,4236068.8912761,0
+SPGI.US,D,20071106,000000,40.496,40.5128,39.5437,39.9101,4560615.2029948,0
+SPGI.US,D,20071107,000000,39.6967,39.6967,38.3641,38.3899,5079085.2224306,0
+SPGI.US,D,20071108,000000,39.0035,39.3391,38.2191,39.1763,4997826.2802266,0
+SPGI.US,D,20071109,000000,38.5835,40.2636,38.2906,39.7989,4634149.5856562,0
+SPGI.US,D,20071112,000000,39.8078,40.632,39.3491,39.9002,2938516.1115973,0
+SPGI.US,D,20071113,000000,40.1563,41.1076,39.8485,41.1076,2568086.7218855,0
+SPGI.US,D,20071114,000000,41.4383,41.4383,40.3936,40.3936,3199419.9081682,0
+SPGI.US,D,20071115,000000,40.3162,40.3162,39.0274,39.1208,4369835.7032167,0
+SPGI.US,D,20071116,000000,39.3391,39.8485,38.6083,39.8485,3452466.2062316,0
+SPGI.US,D,20071119,000000,39.6797,39.8485,39.0531,39.3988,3684846.5379565,0
+SPGI.US,D,20071120,000000,39.3818,40.1643,38.8883,39.4782,4363250.1888947,0
+SPGI.US,D,20071121,000000,39.0701,39.2984,38.3313,38.7623,3723692.9148381,0
+SPGI.US,D,20071123,000000,39.088,39.2111,38.1744,39.2111,1705285.6485904,0
+SPGI.US,D,20071126,000000,39.2896,39.6797,38.2718,38.2718,2348448.3885093,0
+SPGI.US,D,20071127,000000,38.3899,39.0124,38.0443,38.7315,3466237.4744437,0
+SPGI.US,D,20071128,000000,39.1048,40.632,38.6888,40.4523,3502297.1686324,0
+SPGI.US,D,20071129,000000,40.3489,40.6558,39.8078,40.4255,2519113.8200752,0
+SPGI.US,D,20071130,000000,40.8266,41.7183,40.2467,41.6776,3659906.3824784,0
+SPGI.US,D,20071203,000000,41.6041,41.6399,39.3133,39.3133,3831191.1887665,0
+SPGI.US,D,20071204,000000,39.1615,39.2469,38.2281,38.4544,4632256.2125218,0
+SPGI.US,D,20071205,000000,38.8883,39.2896,38.4465,39.2896,2142588.3731389,0
+SPGI.US,D,20071206,000000,39.1208,39.3223,38.6809,39.0531,2354289.6460513,0
+SPGI.US,D,20071207,000000,39.2022,39.9339,39.1675,39.2627,1918557.0112458,0
+SPGI.US,D,20071210,000000,39.2984,39.9776,38.7851,39.5696,2769893.1059443,0
+SPGI.US,D,20071211,000000,39.5536,39.8744,38.8466,38.8794,2454580.0095956,0
+SPGI.US,D,20071212,000000,39.8227,39.8307,38.085,38.4734,3637138.5705382,0
+SPGI.US,D,20071213,000000,38.2191,39.1375,37.8715,38.6083,3150009.9191557,0
+SPGI.US,D,20071214,000000,38.6987,38.9857,38.3641,38.5696,3102743.067393,0
+SPGI.US,D,20071217,000000,38.4734,38.5418,37.6164,37.9025,4018614.986798,0
+SPGI.US,D,20071218,000000,38.2003,38.8706,37.8111,38.654,4122370.8274462,0
+SPGI.US,D,20071219,000000,38.9757,38.9757,37.9749,37.9749,2639598.8209011,0
+SPGI.US,D,20071220,000000,38.2906,38.2906,37.2163,37.5062,4238748.8199519,0
+SPGI.US,D,20071221,000000,37.9025,39.0035,37.538,38.1218,3628182.3113447,0
+SPGI.US,D,20071224,000000,37.9749,38.6451,37.9202,38.2906,630683.59815949,0
+SPGI.US,D,20071226,000000,38.4147,38.6083,37.7951,38.5329,1865546.591938,0
+SPGI.US,D,20071227,000000,38.1744,38.933,37.6849,37.7107,2544061.0253468,0
+SPGI.US,D,20071228,000000,37.9292,38.1744,37.0832,37.2401,1682882.4116898,0
+SPGI.US,D,20071231,000000,37.1934,37.4208,36.9034,37.2023,1708710.8411596,0
+SPGI.US,D,20080102,000000,37.249,37.3354,36.2055,36.274,2759758.5241088,0
+SPGI.US,D,20080103,000000,36.1737,36.2154,35.5809,35.6394,2923034.764884,0
+SPGI.US,D,20080104,000000,35.4071,35.6633,34.3636,34.6535,3408733.315282,0
+SPGI.US,D,20080107,000000,34.7984,36.2055,34.7637,35.988,3711182.5525643,0
+SPGI.US,D,20080108,000000,36.0049,36.0049,34.3804,34.4063,3045638.7322389,0
+SPGI.US,D,20080109,000000,33.9634,35.9701,33.9634,35.9701,3402850.7660918,0
+SPGI.US,D,20080110,000000,35.7725,36.5907,34.8491,36.0804,3484313.1451963,0
+SPGI.US,D,20080111,000000,35.8132,36.6225,35.4766,36.2641,2429720.4231871,0
+SPGI.US,D,20080114,000000,36.3078,36.8023,36.0714,36.4686,2178730.6506239,0
+SPGI.US,D,20080115,000000,36.0873,36.2402,35.4241,35.5213,2870955.9254428,0
+SPGI.US,D,20080116,000000,35.4955,35.6394,34.1004,34.1968,6005245.8120167,0
+SPGI.US,D,20080117,000000,34.2375,35.0686,33.593,33.6635,5169676.0771149,0
+SPGI.US,D,20080118,000000,33.7946,33.9068,31.9864,32.7579,7971433.2429513,0
+SPGI.US,D,20080122,000000,31.4175,33.4878,31.3579,33.0459,4213127.8558363,0
+SPGI.US,D,20080123,000000,31.5873,33.8473,31.3579,33.7162,4836416.2205248,0
+SPGI.US,D,20080124,000000,33.3201,38.0086,33.3201,36.2561,6338234.7551103,0
+SPGI.US,D,20080125,000000,36.6821,36.9681,35.1699,35.6633,5566940.0025523,0
+SPGI.US,D,20080128,000000,35.6394,36.6979,34.7816,35.4855,3487388.8694263,0
+SPGI.US,D,20080129,000000,35.7805,35.7805,34.5939,35.3734,3307760.1288735,0
+SPGI.US,D,20080130,000000,35.28,36.9601,35.2413,35.9443,4005995.8562804,0
+SPGI.US,D,20080131,000000,35.4498,36.6821,35.1787,36.3078,2939763.9250618,0
+SPGI.US,D,20080201,000000,36.3932,37.5291,36.3932,37.4129,3033356.9847,0
+SPGI.US,D,20080204,000000,36.8597,37.6164,36.3683,37.0038,2052233.1829831,0
+SPGI.US,D,20080205,000000,36.1827,36.8023,36.1737,36.4596,2357876.983873,0
+SPGI.US,D,20080206,000000,36.0873,36.4596,35.144,35.2234,2358077.3994334,0
+SPGI.US,D,20080207,000000,34.9593,37.2937,34.9593,36.5222,5596412.1681923,0
+SPGI.US,D,20080208,000000,36.2234,36.9771,33.7857,34.5244,4403859.0141726,0
+SPGI.US,D,20080211,000000,34.5413,35.0865,33.9892,34.9325,2056359.3264573,0
+SPGI.US,D,20080212,000000,35.0785,35.9533,34.6535,35.3237,2354924.1274741,0
+SPGI.US,D,20080213,000000,35.7725,36.1241,35.2323,35.6723,2602166.43119,0
+SPGI.US,D,20080214,000000,35.7547,36.0466,35.3564,35.5382,2190207.7145807,0
+SPGI.US,D,20080215,000000,35.4241,35.4241,34.6625,34.7637,2097404.231824,0
+SPGI.US,D,20080219,000000,35.1529,35.5213,34.2872,34.8054,2407281.9373185,0
+SPGI.US,D,20080220,000000,34.72,35.6991,34.2126,35.6633,2967190.6434488,0
+SPGI.US,D,20080221,000000,35.7288,36.3604,35.2483,35.4001,3245491.3163613,0
+SPGI.US,D,20080222,000000,35.2641,35.6306,34.441,34.9087,3172481.6397654,0
+SPGI.US,D,20080225,000000,34.8124,35.5987,34.0389,35.4855,3551545.0123925,0
+SPGI.US,D,20080226,000000,35.4071,37.4307,35.4071,37.1071,3222325.6946401,0
+SPGI.US,D,20080227,000000,36.818,37.1071,36.3683,36.9034,1904103.9272826,0
+SPGI.US,D,20080228,000000,36.558,36.8102,35.5292,35.6991,2279877.060532,0
+SPGI.US,D,20080229,000000,35.298,35.5213,34.6932,34.7547,2307824.4565308,0
+SPGI.US,D,20080303,000000,34.7737,34.8739,34.0647,34.5681,1795853.3396672,0
+SPGI.US,D,20080304,000000,34.3636,34.8491,33.8214,34.3546,2646012.118837,0
+SPGI.US,D,20080305,000000,34.3804,34.7359,33.7032,34.296,1533144.7959385,0
+SPGI.US,D,20080306,000000,34.1709,34.4678,32.7579,32.9039,3728366.927985,0
+SPGI.US,D,20080307,000000,32.7004,33.6635,32.5048,33.0211,3363296.3885114,0
+SPGI.US,D,20080310,000000,32.9963,33.2961,32.2169,32.2596,2267724.2235045,0
+SPGI.US,D,20080311,000000,32.9208,33.1164,30.8407,31.6727,10340091.375443,0
+SPGI.US,D,20080312,000000,30.9677,32.1453,30.9677,31.487,4014619.768062,0
+SPGI.US,D,20080313,000000,30.9926,31.4702,30.5785,31.3322,4929653.7691436,0
+SPGI.US,D,20080314,000000,31.3411,31.3579,29.8576,30.23,6714159.9624785,0
+SPGI.US,D,20080317,000000,29.4556,30.3313,28.7952,29.8894,5047193.9704776,0
+SPGI.US,D,20080318,000000,30.5169,31.3411,29.8725,31.3142,3710246.9442442,0
+SPGI.US,D,20080319,000000,31.4096,31.7908,30.509,30.509,3776999.4254764,0
+SPGI.US,D,20080320,000000,31.07,31.7521,30.509,31.7521,4090905.5844482,0
+SPGI.US,D,20080324,000000,32.0967,33.0896,31.5366,32.9208,3277810.5914964,0
+SPGI.US,D,20080325,000000,32.8106,33.1433,32.1125,32.8603,3075275.0573582,0
+SPGI.US,D,20080326,000000,32.6081,32.6081,31.7441,32.5822,3486283.0589468,0
+SPGI.US,D,20080327,000000,32.8016,32.895,32.0411,32.059,2493792.9757436,0
+SPGI.US,D,20080328,000000,32.4184,33.0629,31.5953,31.7174,2692291.9994977,0
+SPGI.US,D,20080331,000000,31.2905,31.8902,30.8644,31.3738,4185403.0318921,0
+SPGI.US,D,20080401,000000,31.5287,32.9476,31.3411,32.8345,3477031.7155362,0
+SPGI.US,D,20080402,000000,33.0211,33.6556,32.8345,33.3121,1960384.4437005,0
+SPGI.US,D,20080403,000000,32.9655,33.3288,32.4511,32.6667,2081186.6852378,0
+SPGI.US,D,20080404,000000,32.8345,33.0796,32.3519,32.9208,2258219.0875247,0
+SPGI.US,D,20080407,000000,33.0211,33.2614,32.7848,33.1085,2190559.1971466,0
+SPGI.US,D,20080408,000000,32.9387,33.1164,32.5395,32.7182,1575258.2485903,0
+SPGI.US,D,20080409,000000,32.5822,32.8106,31.8246,31.9359,2309974.6435743,0
+SPGI.US,D,20080410,000000,31.8405,32.1622,31.4791,31.7353,2454398.7291891,0
+SPGI.US,D,20080411,000000,31.4096,31.8246,30.8485,30.9588,2552101.8184875,0
+SPGI.US,D,20080414,000000,31.0094,31.3659,30.7195,31.2825,2014921.6468764,0
+SPGI.US,D,20080415,000000,31.4175,31.4175,30.9926,31.3322,1742573.0139764,0
+SPGI.US,D,20080416,000000,31.5436,32.3519,30.7116,32.3112,2273821.2878423,0
+SPGI.US,D,20080417,000000,32.2753,32.5048,31.7829,32.3597,2016938.8949551,0
+SPGI.US,D,20080418,000000,32.5733,33.0211,32.3926,32.8871,2589960.2171539,0
+SPGI.US,D,20080421,000000,32.6755,32.9655,32.5902,32.9129,1576498.0051479,0
+SPGI.US,D,20080422,000000,32.7182,32.9883,32.4084,32.4084,2228852.6687885,0
+SPGI.US,D,20080423,000000,33.03,34.5244,33.03,33.4629,3867231.7478012,0
+SPGI.US,D,20080424,000000,33.4362,33.8134,32.9476,33.4113,2242606.8160733,0
+SPGI.US,D,20080425,000000,33.7678,34.029,33.5573,33.9971,2564578.94602,0
+SPGI.US,D,20080428,000000,34.1968,34.6625,33.882,34.296,2621480.851387,0
+SPGI.US,D,20080429,000000,32.9129,35.3923,32.9039,35.0785,4280343.6092185,0
+SPGI.US,D,20080430,000000,35.0279,35.4498,34.5681,34.8054,3436454.1107727,0
+SPGI.US,D,20080501,000000,34.7816,36.0624,34.7816,35.6137,2869909.5346521,0
+SPGI.US,D,20080502,000000,35.8599,36.0387,34.8054,35.2483,2945919.4019751,0
+SPGI.US,D,20080505,000000,35.1529,35.1529,34.0747,34.5413,2210932.0934948,0
+SPGI.US,D,20080506,000000,34.2048,34.8224,33.882,34.6535,2600124.0052771,0
+SPGI.US,D,20080507,000000,34.8224,35.0437,34.0925,34.5244,1085190.8403961,0
+SPGI.US,D,20080508,000000,34.4231,34.6853,34.3049,34.6456,2485700.8198211,0
+SPGI.US,D,20080509,000000,34.6456,34.7637,34.1451,34.6853,2376297.0873979,0
+SPGI.US,D,20080512,000000,34.8124,35.272,34.5859,35.2323,1959420.6362061,0
+SPGI.US,D,20080513,000000,36.0049,37.7286,35.9006,37.1339,6221443.8461232,0
+SPGI.US,D,20080514,000000,37.1845,37.4208,36.141,36.9601,2979640.5789203,0
+SPGI.US,D,20080515,000000,37.0305,37.8538,36.558,37.7862,3144757.8229346,0
+SPGI.US,D,20080516,000000,37.9202,37.9382,37.3205,37.7862,2292216.2135331,0
+SPGI.US,D,20080519,000000,37.8765,38.7315,37.5906,38.0673,2253008.2829517,0
+SPGI.US,D,20080520,000000,37.9569,37.9569,36.7337,37.0118,2808421.2350013,0
+SPGI.US,D,20080521,000000,37.1766,37.1934,34.5015,34.9672,7867803.2914745,0
+SPGI.US,D,20080522,000000,34.7885,34.9514,34.1968,34.7637,7429709.9829311,0
+SPGI.US,D,20080523,000000,34.5592,34.5592,33.7082,33.8989,2937638.9158525,0
+SPGI.US,D,20080527,000000,33.9634,34.0925,33.4113,33.8383,2937548.2756493,0
+SPGI.US,D,20080528,000000,33.8989,34.3049,33.4709,33.7032,2702130.4900025,0
+SPGI.US,D,20080529,000000,33.6377,35.4001,33.6377,35.144,4576857.9274153,0
+SPGI.US,D,20080530,000000,35.3237,35.4241,33.601,35.2323,3109851.2735538,0
+SPGI.US,D,20080602,000000,34.9593,35.1699,34.4231,34.6625,3243051.0806675,0
+SPGI.US,D,20080603,000000,34.6029,35.1787,34.4063,34.9842,2658237.4680273,0
+SPGI.US,D,20080604,000000,34.9325,37.4129,34.7359,37.258,5837940.1106507,0
+SPGI.US,D,20080605,000000,37.4913,38.5329,36.7943,38.2995,3874243.2710784,0
+SPGI.US,D,20080606,000000,38.0443,38.1477,37.1766,37.668,5348219.1494557,0
+SPGI.US,D,20080609,000000,37.6164,37.6164,36.818,37.1001,2298226.6661211,0
+SPGI.US,D,20080610,000000,36.7605,37.5291,36.6225,37.0752,1848538.4613568,0
+SPGI.US,D,20080611,000000,36.8597,37.1676,36.4428,36.6721,2626812.5095642,0
+SPGI.US,D,20080612,000000,36.7943,37.258,36.3683,36.5818,1831188.9193435,0
+SPGI.US,D,20080613,000000,36.5738,37.2669,36.3932,37.1339,2098080.0048949,0
+SPGI.US,D,20080616,000000,36.69,37.668,35.7448,37.396,2417526.2945114,0
+SPGI.US,D,20080617,000000,37.6939,37.8259,36.8965,37.2232,1806821.8113726,0
+SPGI.US,D,20080618,000000,36.9114,37.1845,36.0049,36.558,2368226.0808561,0
+SPGI.US,D,20080619,000000,36.4686,37.2163,36.2055,37.0575,2686796.1818412,0
+SPGI.US,D,20080620,000000,36.9194,36.9451,35.9701,36.6552,3853707.2223645,0
+SPGI.US,D,20080623,000000,36.7516,37.0752,35.9096,36.0049,3085537.5425915,0
+SPGI.US,D,20080624,000000,35.7209,35.988,34.5681,34.9842,4407624.6110606,0
+SPGI.US,D,20080625,000000,35.3397,36.6473,35.0785,36.3852,4556111.3920071,0
+SPGI.US,D,20080626,000000,35.8499,35.8827,35.0437,35.137,2541057.8132795,0
+SPGI.US,D,20080627,000000,35.1033,35.5292,34.4857,34.5761,4907772.2169682,0
+SPGI.US,D,20080630,000000,34.6932,34.6932,33.5573,34.0647,3324893.1415124,0
+SPGI.US,D,20080701,000000,33.3288,34.5413,32.9883,34.3973,2985379.1108987,0
+SPGI.US,D,20080702,000000,34.459,34.5015,33.1243,33.1243,2393202.4924154,0
+SPGI.US,D,20080703,000000,33.4878,33.8641,32.9387,33.0796,1499437.7185805,0
+SPGI.US,D,20080707,000000,33.4362,33.4362,31.8147,32.2426,3142550.230429,0
+SPGI.US,D,20080708,000000,32.2426,32.7431,31.4265,32.7182,3955070.161647,0
+SPGI.US,D,20080709,000000,32.4511,32.7501,31.2655,31.3489,3364935.9690767,0
+SPGI.US,D,20080710,000000,31.1474,31.3579,29.9569,31.0977,4700445.8445321,0
+SPGI.US,D,20080711,000000,30.6371,31.3489,30.085,30.6639,4801471.4008359,0
+SPGI.US,D,20080714,000000,31.1047,31.1624,30.2876,30.6282,2308030.9147715,0
+SPGI.US,D,20080715,000000,30.2637,31.061,29.9211,30.3551,2827728.6054046,0
+SPGI.US,D,20080716,000000,30.3382,31.3489,30.0672,31.3489,2362772.5619612,0
+SPGI.US,D,20080717,000000,31.2655,32.6667,30.8902,32.3112,2672106.4262363,0
+SPGI.US,D,20080718,000000,32.4005,32.9387,31.6727,32.7361,2802978.7943535,0
+SPGI.US,D,20080721,000000,32.9129,33.2534,32.1622,32.4084,1687163.6506229,0
+SPGI.US,D,20080722,000000,32.3023,33.168,31.909,33.1591,1739287.8101657,0
+SPGI.US,D,20080723,000000,33.2027,33.9406,32.6667,33.6556,1685130.2887302,0
+SPGI.US,D,20080724,000000,33.593,33.6953,32.6667,32.9039,1069192.8445244,0
+SPGI.US,D,20080725,000000,33.1333,33.593,32.4084,32.479,1804194.252592,0
+SPGI.US,D,20080728,000000,32.1125,32.8603,31.6032,31.6032,2817941.4776815,0
+SPGI.US,D,20080729,000000,33.6715,34.2048,32.1305,33.7757,5745765.0666367,0
+SPGI.US,D,20080730,000000,33.9167,34.6535,33.4789,34.1968,4851413.1457073,0
+SPGI.US,D,20080731,000000,33.9564,34.6535,33.7946,34.5324,2873033.6003237,0
+SPGI.US,D,20080801,000000,34.1004,35.5987,33.9257,35.3824,3231556.8957833,0
+SPGI.US,D,20080804,000000,35.3297,35.7895,34.8739,35.3734,2606121.3653914,0
+SPGI.US,D,20080805,000000,36.0297,37.1428,35.4578,37.1001,2795001.4493549,0
+SPGI.US,D,20080806,000000,37.0118,37.4476,36.2402,37.3354,2101095.3023227,0
+SPGI.US,D,20080807,000000,37.0118,37.0664,35.4855,35.6236,3032263.259581,0
+SPGI.US,D,20080808,000000,35.8043,37.6065,35.6236,37.4387,2863112.5265224,0
+SPGI.US,D,20080811,000000,37.5141,37.668,36.7248,37.1845,2896806.5114067,0
+SPGI.US,D,20080812,000000,37.1676,38.0523,37.0575,37.3443,3107912.5803179,0
+SPGI.US,D,20080813,000000,37.3443,37.3443,36.2055,36.7426,2217874.1259494,0
+SPGI.US,D,20080814,000000,36.5222,37.6254,36.2998,37.5737,1951199.5697724,0
+SPGI.US,D,20080815,000000,37.6164,38.3899,37.5817,38.2003,1898655.4439545,0
+SPGI.US,D,20080818,000000,38.2102,38.2281,36.818,36.9681,1954589.5133735,0
+SPGI.US,D,20080819,000000,36.5907,36.6642,35.7448,35.9186,1501253.5439854,0
+SPGI.US,D,20080820,000000,35.8322,36.2154,35.4071,35.6811,2215614.1635487,0
+SPGI.US,D,20080821,000000,35.4498,35.6633,35.0279,35.5462,910382.14442875,0
+SPGI.US,D,20080822,000000,35.5124,36.833,35.5124,36.7337,1237263.9520509,0
+SPGI.US,D,20080825,000000,36.5133,36.7337,35.4578,35.5719,1165978.4535433,0
+SPGI.US,D,20080826,000000,35.5213,36.1051,35.2234,35.6891,1292842.5104505,0
+SPGI.US,D,20080827,000000,35.713,36.1151,35.6394,36.0138,948605.11813477,0
+SPGI.US,D,20080828,000000,36.7426,37.546,36.1985,37.546,1472582.0334742,0
+SPGI.US,D,20080829,000000,37.2023,37.2848,36.3604,36.3772,1801967.5249324,0
+SPGI.US,D,20080902,000000,36.8777,38.2102,36.6821,37.538,2020565.5101981,0
+SPGI.US,D,20080903,000000,37.2023,38.3989,36.7337,38.3234,2444694.1847622,0
+SPGI.US,D,20080904,000000,37.9202,38.1834,36.6821,36.7168,2806892.4369066,0
+SPGI.US,D,20080905,000000,36.5133,37.1001,35.8232,36.833,1999833.0743771,0
+SPGI.US,D,20080908,000000,37.9569,38.942,37.7803,38.942,3106128.9825407,0
+SPGI.US,D,20080909,000000,38.8536,40.0203,37.7733,37.7733,3555281.4029927,0
+SPGI.US,D,20080910,000000,37.3612,37.6065,36.6821,37.1517,2579329.1284273,0
+SPGI.US,D,20080911,000000,37.1517,37.5548,36.3078,37.5062,2806221.6994026,0
+SPGI.US,D,20080912,000000,37.1071,37.396,36.69,37.0305,1671187.8112452,0
+SPGI.US,D,20080915,000000,35.7288,36.6821,35.2056,35.3644,3295892.3049292,0
+SPGI.US,D,20080916,000000,34.5095,35.1966,33.7032,35.0943,3974233.5148386,0
+SPGI.US,D,20080917,000000,34.7737,34.7737,32.2079,32.3926,4777370.1707946,0
+SPGI.US,D,20080918,000000,32.9208,34.1631,30.7651,34.1631,6611732.5043647,0
+SPGI.US,D,20080919,000000,36.2641,36.4349,32.0848,32.3926,5706243.9237975,0
+SPGI.US,D,20080922,000000,32.0143,33.0708,31.3411,31.5873,3657186.1692678,0
+SPGI.US,D,20080923,000000,31.5953,32.0898,30.2557,30.2717,1843036.6010201,0
+SPGI.US,D,20080924,000000,30.4474,32.2336,29.9658,31.5287,1917850.0176604,0
+SPGI.US,D,20080925,000000,31.7094,31.7829,29.1506,29.244,3359477.414615,0
+SPGI.US,D,20080926,000000,28.9103,29.244,28.0009,28.8964,4950095.1492008,0
+SPGI.US,D,20080929,000000,29.6154,29.6154,24.6934,25.4728,5248028.490135,0
+SPGI.US,D,20080930,000000,26.0129,27.8846,25.7299,26.8411,4379895.7586629,0
+SPGI.US,D,20081001,000000,26.4677,27.1201,25.9693,26.4349,2332843.1668516,0
+SPGI.US,D,20081002,000000,26.4012,27.137,25.4728,25.4728,2960200.2695522,0
+SPGI.US,D,20081003,000000,25.8987,28.1279,23.8761,24.3042,3332724.4550722,0
+SPGI.US,D,20081006,000000,23.6479,25.5831,20.3353,22.1176,4564570.1371961,0
+SPGI.US,D,20081007,000000,22.2477,22.8593,19.9879,20.6679,5219124.3364354,0
+SPGI.US,D,20081008,000000,20.108,22.067,19.6184,20.8477,6095398.5723853,0
+SPGI.US,D,20081009,000000,21.4395,22.0105,18.8827,18.8827,4734280.825288,0
+SPGI.US,D,20081010,000000,17.9751,19.7754,14.5634,18.5173,7615267.5998892,0
+SPGI.US,D,20081013,000000,19.1726,22.9339,19.0285,22.9339,4506590.6205241,0
+SPGI.US,D,20081014,000000,23.8294,26.988,22.7979,23.4849,4888997.6095373,0
+SPGI.US,D,20081015,000000,22.8068,22.8068,20.3026,20.3701,3577524.5088676,0
+SPGI.US,D,20081016,000000,20.116,21.7434,19.26,21.7096,3802778.5063911,0
+SPGI.US,D,20081017,000000,20.9987,21.6033,19.7396,20.6262,3915755.4770488,0
+SPGI.US,D,20081020,000000,21.2299,22.2835,20.7246,22.2835,2141519.8258541,0
+SPGI.US,D,20081021,000000,22.0105,22.3182,20.7087,20.7882,2281393.7732662,0
+SPGI.US,D,20081022,000000,20.1347,20.4138,18.5769,19.2927,3989490.2752705,0
+SPGI.US,D,20081023,000000,19.4616,19.9372,17.5105,19.4367,4285573.5489452,0
+SPGI.US,D,20081024,000000,17.9751,18.3237,17.1083,17.722,3905474.8637746,0
+SPGI.US,D,20081027,000000,16.7787,17.8312,16.449,17.1699,3126169.531477,0
+SPGI.US,D,20081028,000000,18.0437,19.4943,17.1609,19.3494,4865547.9818459,0
+SPGI.US,D,20081029,000000,19.3583,21.2122,19.115,19.8786,3827271.5035331,0
+SPGI.US,D,20081030,000000,20.6085,22.1087,20.5151,21.9747,4594612.3290032,0
+SPGI.US,D,20081031,000000,21.5089,23.054,20.8477,22.8068,3939197.0478331,0
+SPGI.US,D,20081103,000000,22.7412,22.7661,21.7254,22.214,2975601.0471959,0
+SPGI.US,D,20081104,000000,22.7819,24.4153,22.7165,23.5018,3687188.0765401,0
+SPGI.US,D,20081105,000000,23.0778,23.1811,22.1515,22.3182,3043965.9169325,0
+SPGI.US,D,20081106,000000,21.4662,22.494,20.379,20.4634,2283064.5743459,0
+SPGI.US,D,20081107,000000,20.6352,21.9429,20.099,21.2299,2058027.1061969,0
+SPGI.US,D,20081110,000000,21.3402,21.798,20.2361,20.5309,1479593.5567514,0
+SPGI.US,D,20081111,000000,20.1248,20.8387,19.5827,20.09,2606592.6944483,0
+SPGI.US,D,20081112,000000,19.6929,19.8786,18.7159,18.7675,2766477.9845089,0
+SPGI.US,D,20081113,000000,18.841,21.3323,18.4031,21.2299,4398491.0999141,0
+SPGI.US,D,20081114,000000,20.7882,20.9153,19.115,19.8339,7270482.3379006,0
+SPGI.US,D,20081117,000000,19.4189,19.9222,18.6474,19.2431,2160277.3123578,0
+SPGI.US,D,20081118,000000,19.0902,19.5291,17.9276,18.5679,3470208.522459,0
+SPGI.US,D,20081119,000000,18.2542,18.6652,16.3776,16.5205,5159876.8640313,0
+SPGI.US,D,20081120,000000,16.2692,17.6881,15.599,15.7867,4384774.215824,0
+SPGI.US,D,20081121,000000,16.2445,17.8749,15.5821,17.5959,6436158.4022367,0
+SPGI.US,D,20081124,000000,18.3405,20.4207,17.4488,20.1347,4766518.5242401,0
+SPGI.US,D,20081125,000000,20.7007,20.7007,18.4626,19.9639,5360183.6562833,0
+SPGI.US,D,20081126,000000,19.3583,21.0404,19.2253,20.796,3573843.5095027,0
+SPGI.US,D,20081128,000000,20.3701,21.2299,20.2441,21.2299,1119704.6155628,0
+SPGI.US,D,20081201,000000,20.6512,20.6512,18.7675,18.8092,2580156.9756169,0
+SPGI.US,D,20081202,000000,19.3583,19.8955,18.848,19.5747,3925297.8762231,0
+SPGI.US,D,20081203,000000,19.0545,21.2966,18.985,21.1852,2850934.5116606,0
+SPGI.US,D,20081204,000000,20.5746,21.4484,19.1915,19.6989,3416160.7763807,0
+SPGI.US,D,20081205,000000,19.8686,20.5746,18.841,20.5746,4400446.9140774,0
+SPGI.US,D,20081208,000000,21.3144,21.6203,20.66,21.2379,4028948.9770808,0
+SPGI.US,D,20081209,000000,20.9738,21.7434,20.7087,21.1178,3205533.08632,0
+SPGI.US,D,20081210,000000,21.2299,21.4931,20.4297,21.0155,2232975.7909225,0
+SPGI.US,D,20081211,000000,20.4386,20.8706,19.4854,19.6354,2774611.4320796,0
+SPGI.US,D,20081212,000000,18.8757,19.8001,18.8757,19.6512,3058042.3404956,0
+SPGI.US,D,20081215,000000,19.6989,20.0385,19.1309,19.5827,2824513.8995297,0
+SPGI.US,D,20081216,000000,19.5907,21.1445,19.5568,21.0998,8407162.8564169,0
+SPGI.US,D,20081217,000000,20.4297,21.2032,20.3026,20.8209,4209944.3704758,0
+SPGI.US,D,20081218,000000,20.812,21.6281,20.2181,20.6422,3951601.6632031,0
+SPGI.US,D,20081219,000000,20.8566,21.2598,20.2936,20.6422,3927922.4136634,0
+SPGI.US,D,20081222,000000,20.5835,20.94,19.7396,20.2858,2626754.0969887,0
+SPGI.US,D,20081223,000000,20.3265,20.4138,19.0822,19.2759,3131991.653865,0
+SPGI.US,D,20081224,000000,19.3087,19.4616,18.8667,19.2014,1627985.6690412,0
+SPGI.US,D,20081226,000000,19.1915,19.6085,19.1229,19.539,1247736.9239786,0
+SPGI.US,D,20081229,000000,19.5996,19.6274,18.8827,19.3087,2358963.6591984,0
+SPGI.US,D,20081230,000000,19.4367,19.6761,19.0545,19.4,3088092.5892095,0
+SPGI.US,D,20081231,000000,19.3414,19.7912,19.1469,19.6929,2273101.2017832,0
+SPGI.US,D,20090102,000000,19.7257,20.9897,19.6761,20.8983,3002157.6196316,0
+SPGI.US,D,20090105,000000,20.8706,21.0066,20.4813,20.8794,2679789.6941309,0
+SPGI.US,D,20090106,000000,21.2966,21.7621,21.0562,21.645,3559657.3105824,0
+SPGI.US,D,20090107,000000,21.1595,21.3323,20.7523,20.9897,3396345.8208393,0
+SPGI.US,D,20090108,000000,20.389,20.4555,19.5747,20.0822,4707061.5722552,0
+SPGI.US,D,20090109,000000,20.1754,20.3443,19.5291,19.9709,4231214.6048359,0
+SPGI.US,D,20090112,000000,19.9462,19.9639,19.1915,19.4,2566090.6231875,0
+SPGI.US,D,20090113,000000,19.1309,19.8339,19.1309,19.3742,2466379.3498306,0
+SPGI.US,D,20090114,000000,18.9364,19.0465,18.3237,18.8667,2720352.1921938,0
+SPGI.US,D,20090115,000000,18.8757,18.8917,17.9196,18.4955,4954081.3039166,0
+SPGI.US,D,20090116,000000,18.7426,18.9364,17.8491,18.2035,4607070.3213817,0
+SPGI.US,D,20090120,000000,18.1221,18.3137,17.0656,17.0915,3961564.0286525,0
+SPGI.US,D,20090121,000000,17.5015,17.8491,16.9485,17.6544,4136845.06079,0
+SPGI.US,D,20090122,000000,17.2632,17.994,17.0418,17.5522,4082262.5375127,0
+SPGI.US,D,20090123,000000,17.0269,17.5194,16.873,17.1609,3243062.1589145,0
+SPGI.US,D,20090126,000000,17.3227,17.5601,16.7538,17.0359,5288532.5756225,0
+SPGI.US,D,20090127,000000,16.9832,17.8044,16.4669,17.6296,7466599.5385361,0
+SPGI.US,D,20090128,000000,17.9443,19.7078,17.9443,19.3007,4938975.6104901,0
+SPGI.US,D,20090129,000000,19.0198,19.3583,18.7516,19.0545,4555776.0232552,0
+SPGI.US,D,20090130,000000,19.1309,19.2431,18.6742,18.6742,7045572.7731493,0
+SPGI.US,D,20090202,000000,18.2968,19.5747,18.1728,19.4,6154533.2480919,0
+SPGI.US,D,20090203,000000,19.4526,19.8865,18.9541,19.7912,5760731.7784181,0
+SPGI.US,D,20090204,000000,19.9133,20.1347,19.6512,19.9045,4949255.2166508,0
+SPGI.US,D,20090205,000000,19.8518,20.6352,19.6274,20.4059,6100938.7030298,0
+SPGI.US,D,20090206,000000,20.5309,21.4574,20.0733,21.2299,5705762.5236069,0
+SPGI.US,D,20090209,000000,21.091,21.6837,20.8646,21.5179,3442198.6854313,0
+SPGI.US,D,20090210,000000,21.1525,21.9836,20.5746,20.7882,5227308.1396746,0
+SPGI.US,D,20090211,000000,20.8477,21.0562,20.5746,20.9321,3623558.6538661,0
+SPGI.US,D,20090212,000000,20.4734,21.0562,20.0822,20.9738,4332269.3674274,0
+SPGI.US,D,20090213,000000,20.803,20.8387,20.2014,20.2698,5347573.589786,0
+SPGI.US,D,20090217,000000,17.3983,19.6681,17.3983,19.26,4365919.0393234,0
+SPGI.US,D,20090218,000000,19.4189,19.4189,18.848,19.1557,4996017.5046153,0
+SPGI.US,D,20090219,000000,19.3652,19.3652,18.8827,18.9611,5228282.0183027,0
+SPGI.US,D,20090220,000000,18.6821,18.7675,17.5779,17.9683,6531856.3288167,0
+SPGI.US,D,20090223,000000,18.2035,18.9452,16.873,16.9246,5909092.6701937,0
+SPGI.US,D,20090224,000000,16.9315,17.6296,16.736,17.5105,7483270.2861385,0
+SPGI.US,D,20090225,000000,17.3387,17.5015,16.7538,16.9574,4262997.0885451,0
+SPGI.US,D,20090226,000000,17.3387,17.6624,16.9485,16.9752,4910908.3680004,0
+SPGI.US,D,20090227,000000,16.5364,17.0915,16.5364,16.7538,5245768.5277343,0
+SPGI.US,D,20090302,000000,16.2922,16.3606,15.1403,15.2407,5702529.6896914,0
+SPGI.US,D,20090303,000000,15.5077,15.9495,15.0062,15.4203,6147299.15276,0
+SPGI.US,D,20090304,000000,15.9307,16.3516,15.2495,15.9873,8787700.6430165,0
+SPGI.US,D,20090305,000000,15.5236,15.9039,15.0291,15.189,5658772.6280209,0
+SPGI.US,D,20090306,000000,15.3707,15.614,14.621,14.9805,4694045.63907,0
+SPGI.US,D,20090309,000000,14.8086,15.3528,14.6825,14.7649,4164563.842054,0
+SPGI.US,D,20090310,000000,15.328,16.0568,14.7739,16.022,4449705.8360845,0
+SPGI.US,D,20090311,000000,16.3089,16.727,16.0915,16.5909,3522693.228588,0
+SPGI.US,D,20090312,000000,16.3865,17.0418,16.0737,16.9832,3552426.2365906,0
+SPGI.US,D,20090313,000000,17.1609,17.4141,16.5602,16.727,4053241.5586622,0
+SPGI.US,D,20090316,000000,16.8631,17.0656,16.449,16.4758,3047314.5688855,0
+SPGI.US,D,20090317,000000,16.3418,16.9922,16.1689,16.9922,2556090.9945434,0
+SPGI.US,D,20090318,000000,16.8034,17.2711,16.44,17.0269,3674194.2998491,0
+SPGI.US,D,20090319,000000,17.0835,17.0835,16.5542,16.6753,2986966.3215687,0
+SPGI.US,D,20090320,000000,16.721,16.9315,15.9584,16.0568,3958231.4905134,0
+SPGI.US,D,20090323,000000,16.5751,18.0694,16.3089,18.0437,5226368.5029009,0
+SPGI.US,D,20090324,000000,17.7695,19.825,17.6961,19.4367,8223819.8817578,0
+SPGI.US,D,20090325,000000,19.4943,20.3701,18.9274,19.5747,5307681.8292269,0
+SPGI.US,D,20090326,000000,19.6354,21.2876,19.4854,21.2697,7134061.7822318,0
+SPGI.US,D,20090327,000000,20.8646,21.222,20.5488,20.9817,4249666.9359887,0
+SPGI.US,D,20090330,000000,20.3265,20.3443,18.8827,19.251,3629775.5646949,0
+SPGI.US,D,20090331,000000,19.4447,19.955,19.1389,19.4189,3741432.2097254,0
+SPGI.US,D,20090401,000000,19.0902,20.09,19.0732,19.5201,5084476.3002967,0
+SPGI.US,D,20090402,000000,20.0473,21.1078,19.8608,20.5151,5187241.1413892,0
+SPGI.US,D,20090403,000000,20.4972,20.7523,20.0563,20.7246,2974563.7204255,0
+SPGI.US,D,20090406,000000,20.4813,20.7087,20.09,20.4555,2671405.4753311,0
+SPGI.US,D,20090407,000000,19.9372,20.0563,19.3414,19.4447,2650990.2802216,0
+SPGI.US,D,20090408,000000,19.4943,19.9879,19.4447,19.8865,1800815.3872378,0
+SPGI.US,D,20090409,000000,20.2698,21.1268,20.2698,20.8894,3676593.2438948,0
+SPGI.US,D,20090413,000000,20.5221,21.5259,20.3701,21.2519,3381582.5459583,0
+SPGI.US,D,20090414,000000,21.1268,21.3561,20.7007,20.9241,3233479.4752053,0
+SPGI.US,D,20090415,000000,20.7425,21.7434,20.4555,21.6997,3953281.5283032,0
+SPGI.US,D,20090416,000000,21.9518,23.753,21.8844,23.5604,9329403.7607693,0
+SPGI.US,D,20090417,000000,25.4261,25.4261,24.5027,25.024,6447295.0618746,0
+SPGI.US,D,20090420,000000,24.6337,24.6427,23.204,23.4621,3590090.2623766,0
+SPGI.US,D,20090421,000000,23.4849,24.1492,23.3966,23.9854,3431523.2837164,0
+SPGI.US,D,20090422,000000,23.6379,24.2783,23.2407,23.746,3592739.9776514,0
+SPGI.US,D,20090423,000000,23.7371,24.2028,23.0947,23.6032,3742440.3302081,0
+SPGI.US,D,20090424,000000,23.8474,24.7538,23.8117,24.6854,4481657.5148396,0
+SPGI.US,D,20090427,000000,24.2028,24.8275,23.9755,24.6517,3788502.6743809,0
+SPGI.US,D,20090428,000000,24.2515,24.321,23.4939,23.8931,3886402.1507863,0
+SPGI.US,D,20090429,000000,24.8362,25.8035,24.0797,25.451,3767226.3973405,0
+SPGI.US,D,20090430,000000,25.7379,26.0219,25.313,25.5999,4539807.2336712,0
+SPGI.US,D,20090501,000000,25.6515,26.0129,25.1392,25.9941,3581625.4745075,0
+SPGI.US,D,20090504,000000,26.0041,26.0041,25.5324,25.9782,2961667.6337313,0
+SPGI.US,D,20090505,000000,25.8462,27.1101,25.7379,27.0853,4116822.6398944,0
+SPGI.US,D,20090506,000000,27.4437,28.1666,26.7318,28.1666,4470043.4834647,0
+SPGI.US,D,20090507,000000,28.5569,28.7267,27.5958,27.9442,5042423.274447,0
+SPGI.US,D,20090508,000000,28.3434,28.9441,28.0187,28.6223,3413574.5092483,0
+SPGI.US,D,20090511,000000,28.2342,28.4545,27.8459,28.0009,3761928.9810179,0
+SPGI.US,D,20090512,000000,28.1587,28.5569,26.9512,27.3683,3596975.8964827,0
+SPGI.US,D,20090513,000000,26.8758,26.8758,25.3467,25.3824,3729267.2873373,0
+SPGI.US,D,20090514,000000,25.0488,26.2106,25.0488,25.8987,3185587.2060405,0
+SPGI.US,D,20090515,000000,25.7796,26.5233,25.4589,25.5751,2472541.8765376,0
+SPGI.US,D,20090518,000000,25.8899,27.2919,25.6326,27.2839,3147980.5857165,0
+SPGI.US,D,20090519,000000,27.417,27.838,26.7706,27.5193,2576911.0492275,0
+SPGI.US,D,20090520,000000,28.7435,28.7435,27.3843,27.5341,2398451.5672964,0
+SPGI.US,D,20090521,000000,26.9115,27.128,25.5482,26.0845,2378003.1374455,0
+SPGI.US,D,20090522,000000,26.1182,26.5949,26.0755,26.1837,2173719.2544981,0
+SPGI.US,D,20090526,000000,26.0666,27.5788,26.0666,27.3018,3055229.472855,0
+SPGI.US,D,20090527,000000,27.1548,27.2581,25.871,25.9424,2427141.2058483,0
+SPGI.US,D,20090528,000000,25.8373,26.0934,24.9246,25.5999,3765500.2050255,0
+SPGI.US,D,20090529,000000,26.0666,26.0666,25.0408,25.5482,4023203.3953087,0
+SPGI.US,D,20090601,000000,25.8987,27.5341,25.7299,27.2839,3165850.8053418,0
+SPGI.US,D,20090602,000000,27.2303,27.4607,27.0347,27.2402,3736668.5634885,0
+SPGI.US,D,20090603,000000,27.0516,27.0516,25.8987,26.3595,4431866.8369736,0
+SPGI.US,D,20090604,000000,26.3685,26.6286,25.7558,26.1103,2390731.0362071,0
+SPGI.US,D,20090605,000000,26.4766,26.9692,25.9941,26.1103,2801279.7940994,0
+SPGI.US,D,20090608,000000,25.7716,26.5412,25.6863,26.2801,1978720.9568159,0
+SPGI.US,D,20090609,000000,26.3774,27.0268,26.1669,26.9434,2420098.4620566,0
+SPGI.US,D,20090610,000000,27.2144,27.3018,26.426,26.9285,2735095.3248073,0
+SPGI.US,D,20090611,000000,27.0188,27.402,26.7229,27.0943,2190007.2990202,0
+SPGI.US,D,20090612,000000,26.9364,27.1628,26.5949,27.1628,1547126.5508448,0
+SPGI.US,D,20090615,000000,26.6961,26.6961,25.6863,25.9335,2771083.5139468,0
+SPGI.US,D,20090616,000000,25.871,25.9941,25.0567,25.1342,2103990.7532595,0
+SPGI.US,D,20090617,000000,25.0657,25.8373,24.9336,25.5661,2220886.4020371,0
+SPGI.US,D,20090618,000000,25.7122,25.7558,25.0816,25.5572,2699605.6567857,0
+SPGI.US,D,20090619,000000,26.0298,26.0298,24.9634,25.2096,3547727.0456094,0
+SPGI.US,D,20090622,000000,24.8989,24.9634,24.0032,24.0638,2020556.4461778,0
+SPGI.US,D,20090623,000000,24.0867,24.9246,24.0708,24.7945,2352258.2983854,0
+SPGI.US,D,20090624,000000,24.9564,25.3824,24.7538,24.9733,2149345.0967337,0
+SPGI.US,D,20090625,000000,24.7858,25.4728,24.6337,25.2365,2191245.0413511,0
+SPGI.US,D,20090626,000000,25.165,25.2693,24.7758,25.1342,4442437.498898,0
+SPGI.US,D,20090629,000000,25.2096,25.721,24.9733,25.5482,1197731.7309648,0
+SPGI.US,D,20090630,000000,25.5999,25.8123,25.2613,25.5661,2134383.420519,0
+SPGI.US,D,20090701,000000,25.8035,26.3158,25.721,26.0129,2258099.2410338,0
+SPGI.US,D,20090702,000000,24.8899,25.5324,24.8899,24.9496,1841617.5782827,0
+SPGI.US,D,20090706,000000,24.7858,25.3655,24.7538,25.2096,1935133.0901915,0
+SPGI.US,D,20090707,000000,24.9246,25.306,24.4312,24.5116,2943844.7484344,0
+SPGI.US,D,20090708,000000,24.7301,25.4668,24.6427,25.3298,5016054.0250981,0
+SPGI.US,D,20090709,000000,25.5065,25.6863,25.0567,25.4728,2113088.0083246,0
+SPGI.US,D,20090710,000000,25.1342,25.7122,25.1004,25.5394,2260363.231888,0
+SPGI.US,D,20090713,000000,25.451,25.9693,24.9059,25.881,2918048.5465924,0
+SPGI.US,D,20090714,000000,25.7479,26.2711,25.7042,26.2106,1428210.6326483,0
+SPGI.US,D,20090715,000000,26.4916,27.3843,26.2621,27.2402,2527388.2635176,0
+SPGI.US,D,20090716,000000,27.2065,27.5788,26.4529,27.4924,2881692.7610732,0
+SPGI.US,D,20090717,000000,27.4527,27.5878,27.0853,27.4765,1748199.7563708,0
+SPGI.US,D,20090720,000000,27.7943,28.2083,27.5271,28.0455,2228470.9728215,0
+SPGI.US,D,20090721,000000,28.2917,28.3781,27.0188,27.6404,5181392.8340536,0
+SPGI.US,D,20090722,000000,27.5193,28.5162,27.5104,28.266,4344070.7218892,0
+SPGI.US,D,20090723,000000,27.2144,28.0723,26.849,27.7843,6251509.2015376,0
+SPGI.US,D,20090724,000000,27.6056,27.983,27.2839,27.6235,2586427.2634541,0
+SPGI.US,D,20090727,000000,27.5341,28.2997,27.4687,28.1587,2199239.5072768,0
+SPGI.US,D,20090728,000000,27.9253,28.4457,27.5431,28.1091,3218482.5500228,0
+SPGI.US,D,20090729,000000,27.7843,28.0276,27.0595,27.3683,3227047.0421155,0
+SPGI.US,D,20090730,000000,28.4635,28.4635,26.6803,26.7467,3628830.8923545,0
+SPGI.US,D,20090731,000000,26.6891,26.988,26.4012,26.6197,3630221.7159175,0
+SPGI.US,D,20090803,000000,26.9115,27.1032,26.6107,26.7805,3828645.2061689,0
+SPGI.US,D,20090804,000000,26.3248,26.8073,26.0368,26.4012,4278174.2870209,0
+SPGI.US,D,20090805,000000,26.5065,26.6643,25.7379,25.8283,3222743.6466884,0
+SPGI.US,D,20090806,000000,25.8987,25.8987,25.2881,25.3557,2640254.4517046,0
+SPGI.US,D,20090807,000000,25.7558,25.9335,25.3467,25.5065,3874287.5840667,0
+SPGI.US,D,20090810,000000,25.3914,25.5999,25.2444,25.5324,2239256.1498936,0
+SPGI.US,D,20090811,000000,25.4182,25.4341,24.7461,24.9148,2651479.7373191,0
+SPGI.US,D,20090812,000000,24.8542,25.7299,24.8542,25.3467,2549815.6711391,0
+SPGI.US,D,20090813,000000,25.3467,25.5999,24.3289,24.6238,4742574.4038843,0
+SPGI.US,D,20090814,000000,24.6606,24.8362,24.0281,24.2872,3709006.1805732,0
+SPGI.US,D,20090817,000000,23.8931,24.1314,23.4125,23.6906,3007306.990289,0
+SPGI.US,D,20090818,000000,23.753,24.0539,23.6379,23.9198,2762428.3816509,0
+SPGI.US,D,20090819,000000,23.5276,24.597,23.2497,24.4868,3686230.3117259,0
+SPGI.US,D,20090820,000000,24.5811,24.6685,24.177,24.6685,2858211.9128673,0
+SPGI.US,D,20090821,000000,25.0061,25.306,24.7201,25.1918,2740553.8792691,0
+SPGI.US,D,20090824,000000,25.1571,26.2016,24.9982,26.0755,4372010.0609811,0
+SPGI.US,D,20090825,000000,26.2364,26.8678,25.9077,26.3515,3887079.9380839,0
+SPGI.US,D,20090826,000000,26.2274,27.9442,26.152,27.3018,5796335.2502505,0
+SPGI.US,D,20090827,000000,27.1459,28.0276,26.713,28.0009,4948283.3522493,0
+SPGI.US,D,20090828,000000,28.2163,28.822,27.8032,28.5419,5087135.0795917,0
+SPGI.US,D,20090831,000000,28.1984,28.5727,27.8122,28.5419,3457296.3219509,0
+SPGI.US,D,20090901,000000,28.5639,28.952,27.9343,28.2411,5202320.6498683,0
+SPGI.US,D,20090902,000000,28.1984,28.2083,27.3176,27.4348,4222305.6799709,0
+SPGI.US,D,20090903,000000,27.2144,27.5104,24.0708,24.6337,16655034.619661,0
+SPGI.US,D,20090904,000000,24.7461,25.2513,24.4223,24.7112,8191205.5224055,0
+SPGI.US,D,20090908,000000,24.1145,24.5374,22.5794,22.925,15036431.218769,0
+SPGI.US,D,20090909,000000,22.5457,23.478,22.2388,22.9766,9100405.3157386,0
+SPGI.US,D,20090910,000000,23.0302,23.4621,23.0123,23.4274,4729626.9544083,0
+SPGI.US,D,20090911,000000,23.5108,23.6209,23.2497,23.5187,3896304.0894335,0
+SPGI.US,D,20090914,000000,23.1891,23.5455,22.9418,23.3966,3645900.4568512,0
+SPGI.US,D,20090915,000000,23.4621,23.4621,22.9507,23.0858,5825608.0074434,0
+SPGI.US,D,20090916,000000,23.1474,24.0132,23.1394,23.9447,4891611.0687307,0
+SPGI.US,D,20090917,000000,23.778,24.1145,22.8156,22.9507,5287388.494835,0
+SPGI.US,D,20090918,000000,23.063,23.204,22.6281,22.7661,3980086.8577412,0
+SPGI.US,D,20090921,000000,22.7819,22.7819,21.9836,22.0829,4930617.576638,0
+SPGI.US,D,20090922,000000,22.2666,22.8336,22.2666,22.3431,3295616.355866,0
+SPGI.US,D,20090923,000000,22.205,22.5536,21.8585,21.9678,4323962.6963572,0
+SPGI.US,D,20090924,000000,22.0342,22.2914,20.4813,20.5309,8728433.0283451,0
+SPGI.US,D,20090925,000000,20.5668,20.5925,19.9967,20.099,8266853.836029,0
+SPGI.US,D,20090928,000000,20.2441,20.957,20.0733,20.66,4346840.2836548,0
+SPGI.US,D,20090929,000000,20.6512,22.4056,20.4476,22.1703,10986359.045879,0
+SPGI.US,D,20090930,000000,22.2666,22.2666,21.0821,21.3491,9020418.3577201,0
+SPGI.US,D,20091001,000000,21.2786,21.5766,21.0483,21.5516,5431916.3131268,0
+SPGI.US,D,20091002,000000,21.38,21.5616,20.7703,20.9063,4322654.4560905,0
+SPGI.US,D,20091005,000000,20.8646,21.6113,20.7882,21.4574,3907493.1189668,0
+SPGI.US,D,20091006,000000,21.6113,22.1087,21.5089,22.0601,4778246.3594259,0
+SPGI.US,D,20091007,000000,22.067,22.214,21.8327,22.1961,4329983.2200791,0
+SPGI.US,D,20091008,000000,22.494,23.2327,22.2835,23.1891,6233251.2432651,0
+SPGI.US,D,20091009,000000,23.1394,23.478,22.9766,23.1642,4404586.1500253,0
+SPGI.US,D,20091012,000000,23.7857,24.1413,23.6746,24.1413,6261221.8028715,0
+SPGI.US,D,20091013,000000,24.1413,24.1581,23.6557,24.0459,6508436.9145264,0
+SPGI.US,D,20091014,000000,24.2188,24.8712,24.0797,24.8185,5779018.9429784,0
+SPGI.US,D,20091015,000000,24.6337,25.1392,24.6337,25.1174,3956741.9698401,0
+SPGI.US,D,20091016,000000,24.7758,25.1829,24.5563,25.1174,4138923.7427843,0
+SPGI.US,D,20091019,000000,25.2096,25.9604,24.9634,25.9335,3921029.7297638,0
+SPGI.US,D,20091020,000000,25.451,26.1262,25.451,25.9256,4183356.5775256,0
+SPGI.US,D,20091021,000000,25.9256,26.1103,25.2693,25.3377,3631058.6271275,0
+SPGI.US,D,20091022,000000,25.313,26.1758,25.0905,26.0041,5423121.1920725,0
+SPGI.US,D,20091023,000000,26.2016,26.2274,25.4004,25.8899,4672832.8101719,0
+SPGI.US,D,20091026,000000,25.3914,26.2621,24.8622,25.024,4910276.9079178,0
+SPGI.US,D,20091027,000000,25.015,25.4341,24.2783,24.7381,5146618.2165242,0
+SPGI.US,D,20091028,000000,24.7698,25.4182,24.6517,24.8105,5538349.0611106,0
+SPGI.US,D,20091029,000000,25.0567,25.8283,24.6238,25.5482,4775679.2274475,0
+SPGI.US,D,20091030,000000,25.4431,25.8373,24.4223,24.4401,4241904.1061379,0
+SPGI.US,D,20091102,000000,24.5027,24.6854,23.7857,24.2188,5402510.6169693,0
+SPGI.US,D,20091103,000000,23.9516,24.5027,23.9119,24.3964,3264697.9754277,0
+SPGI.US,D,20091104,000000,24.5464,24.8622,24.2783,24.3379,2079268.1342692,0
+SPGI.US,D,20091105,000000,24.5811,25.2613,24.5027,25.015,3660323.3274133,0
+SPGI.US,D,20091106,000000,24.9634,25.0488,24.5464,24.8989,2037057.9987341,0
+SPGI.US,D,20091109,000000,25.0567,25.8213,24.9982,25.7796,1914452.0171524,0
+SPGI.US,D,20091110,000000,25.6773,25.7796,25.1571,25.296,2123987.9963208,0
+SPGI.US,D,20091111,000000,25.5999,25.7716,25.3467,25.7299,2734414.5161698,0
+SPGI.US,D,20091112,000000,25.7299,26.3158,25.6326,26.0845,4044870.4323364,0
+SPGI.US,D,20091113,000000,26.2184,26.4916,25.9424,26.3774,4465029.0659988,0
+SPGI.US,D,20091116,000000,26.4996,27.0853,26.4996,27.0595,2829693.4835882,0
+SPGI.US,D,20091117,000000,26.8232,27.0694,26.8232,27.0436,3022588.9285551,0
+SPGI.US,D,20091118,000000,26.9612,27.1032,26.6376,27.0943,2185218.474949,0
+SPGI.US,D,20091119,000000,26.7467,27.0109,26.569,26.9434,3527136.6127735,0
+SPGI.US,D,20091120,000000,26.8232,27.0268,26.1182,26.3158,4635963.3968342,0
+SPGI.US,D,20091123,000000,26.5502,26.6803,25.7122,26.2711,2594129.6665028,0
+SPGI.US,D,20091124,000000,26.2979,26.3248,25.9693,26.1837,2423026.1406212,0
+SPGI.US,D,20091125,000000,25.9851,26.5859,25.9851,26.5163,2695141.1232195,0
+SPGI.US,D,20091127,000000,25.6605,26.1182,25.5482,25.854,1143061.5888243,0
+SPGI.US,D,20091130,000000,25.7946,25.8283,25.0816,25.4431,3435100.5504043,0
+SPGI.US,D,20091201,000000,25.6695,25.9256,25.5165,25.7479,2542447.6297292,0
+SPGI.US,D,20091202,000000,25.5394,26.1599,25.5394,25.7627,2129286.4197568,0
+SPGI.US,D,20091203,000000,25.8213,26.2621,25.5065,25.5254,1644059.1984157,0
+SPGI.US,D,20091204,000000,26.0129,27.137,26.0129,27.1101,5308200.4926121,0
+SPGI.US,D,20091207,000000,26.9939,27.7416,26.9939,27.6483,2898437.0279516,0
+SPGI.US,D,20091208,000000,27.2303,28.1091,27.2303,27.7943,5467848.1039177,0
+SPGI.US,D,20091209,000000,27.8936,28.0097,27.5698,27.9522,3584594.4447203,0
+SPGI.US,D,20091210,000000,28.2252,28.5639,28.1458,28.5252,3821078.7634251,0
+SPGI.US,D,20091211,000000,28.691,29.8725,28.691,29.5697,7484375.0895048,0
+SPGI.US,D,20091214,000000,29.9211,29.9211,28.952,29.3532,3136465.2514515,0
+SPGI.US,D,20091215,000000,29.0911,29.4128,29.0821,29.3363,3943014.0075028,0
+SPGI.US,D,20091216,000000,29.2281,29.5011,29.1943,29.2698,2255324.6437012,0
+SPGI.US,D,20091217,000000,28.9441,29.5457,28.6998,29.2033,2607225.1616443,0
+SPGI.US,D,20091218,000000,29.2946,29.3949,28.8121,29.0732,3308168.009788,0
+SPGI.US,D,20091221,000000,29.0315,29.6154,28.7346,28.8647,2802764.2792057,0
+SPGI.US,D,20091222,000000,29.0067,29.1,28.5639,28.5639,2531968.6151213,0
+SPGI.US,D,20091223,000000,28.7267,28.961,28.4982,28.961,1594534.3984791,0
+SPGI.US,D,20091224,000000,29.0821,29.2192,28.8557,29.1437,522420.92518371,0
+SPGI.US,D,20091228,000000,29.1506,29.3452,28.5806,28.7346,1189595.262054,0
+SPGI.US,D,20091229,000000,28.7594,28.8041,28.4545,28.5082,1525561.2322675,0
+SPGI.US,D,20091230,000000,28.4982,28.961,28.4635,28.952,1296208.2833308,0
+SPGI.US,D,20091231,000000,29.0315,29.1089,28.4545,28.4545,737709.53591774,0
+SPGI.US,D,20100104,000000,28.8041,28.8041,28.3434,28.5419,1851536.6378573,0
+SPGI.US,D,20100105,000000,28.4388,28.5639,28.2917,28.5639,1699786.809594,0
+SPGI.US,D,20100106,000000,28.3613,28.5319,28.1915,28.3077,1564231.3643095,0
+SPGI.US,D,20100107,000000,28.3245,28.97,28.2411,28.9362,2368055.8786967,0
+SPGI.US,D,20100108,000000,28.822,28.9193,28.5419,28.8309,1266452.1117206,0
+SPGI.US,D,20100111,000000,29.0067,29.0067,28.4982,28.666,897280.60660719,0
+SPGI.US,D,20100112,000000,28.3871,28.5727,28.1587,28.2342,3083662.2974979,0
+SPGI.US,D,20100113,000000,28.2917,28.6303,28.1001,28.3434,2384641.0216627,0
+SPGI.US,D,20100114,000000,28.3781,28.4388,28.1915,28.3077,2009067.2968605,0
+SPGI.US,D,20100115,000000,28.2997,28.6125,28.0534,28.2163,1998356.6461776,0
+SPGI.US,D,20100119,000000,28.1458,28.5319,27.8459,28.404,2249594.1686297,0
+SPGI.US,D,20100120,000000,28.1091,28.6562,28.0624,28.5966,1964655.6114999,0
+SPGI.US,D,20100121,000000,28.682,28.9977,28.2342,28.3077,1713389.8898735,0
+SPGI.US,D,20100122,000000,28.2083,28.4725,28.0276,28.2411,2823115.0190596,0
+SPGI.US,D,20100125,000000,28.4893,28.4893,28.1666,28.3613,2149326.968693,0
+SPGI.US,D,20100126,000000,28.3613,29.3949,27.7506,29.0662,3296932.6530398,0
+SPGI.US,D,20100127,000000,29.7285,30.8902,29.7285,30.3253,4667279.5870534,0
+SPGI.US,D,20100128,000000,30.2796,31.1375,29.9986,30.1962,4583799.9598701,0
+SPGI.US,D,20100129,000000,30.2796,30.6916,29.948,30.1019,3216743.2652339,0
+SPGI.US,D,20100201,000000,30.2637,30.5527,29.9828,30.0939,2121022.0474481,0
+SPGI.US,D,20100202,000000,30.1197,30.3808,29.6818,30.1883,2446328.7297607,0
+SPGI.US,D,20100203,000000,30.0413,30.4236,29.9301,30.1883,1492834.0762179,0
+SPGI.US,D,20100204,000000,29.9748,29.9748,29.1675,29.1854,1923105.1352217,0
+SPGI.US,D,20100205,000000,29.2033,29.378,28.4457,29.0574,2672232.3154075,0
+SPGI.US,D,20100208,000000,28.9273,28.9273,28.4298,28.5727,2314591.2512594,0
+SPGI.US,D,20100209,000000,28.5727,29.1506,28.5419,28.8806,2594296.8473221,0
+SPGI.US,D,20100210,000000,28.7267,28.9798,28.2997,28.5082,2717020.6611681,0
+SPGI.US,D,20100211,000000,28.4795,29.0394,28.2342,28.9273,1929623.1729479,0
+SPGI.US,D,20100212,000000,28.822,29.1854,28.4128,29.0147,2475433.2990208,0
+SPGI.US,D,20100216,000000,29.1506,29.3701,28.9362,29.2946,1509422.2405241,0
+SPGI.US,D,20100217,000000,29.4386,29.7096,29.2698,29.51,1096437.2753913,0
+SPGI.US,D,20100218,000000,29.51,29.7802,29.2886,29.7285,1297190.218866,0
+SPGI.US,D,20100219,000000,29.6758,30.1109,29.3701,29.9986,2126163.3611986,0
+SPGI.US,D,20100222,000000,29.9828,30.2369,29.3532,29.5537,1801345.1288701,0
+SPGI.US,D,20100223,000000,29.4386,29.6243,29.0732,29.1248,1485196.1284248,0
+SPGI.US,D,20100224,000000,29.2788,29.4217,28.9977,29.378,2021066.0455426,0
+SPGI.US,D,20100225,000000,28.7852,29.0245,28.5162,29.0147,2628622.2922888,0
+SPGI.US,D,20100226,000000,28.9888,29.244,28.8964,29.0394,1362256.7923179,0
+SPGI.US,D,20100301,000000,29.0147,29.2946,28.8964,29.1437,1621455.5459546,0
+SPGI.US,D,20100302,000000,29.1854,29.1854,28.9888,29.1437,1430289.3146427,0
+SPGI.US,D,20100303,000000,29.1765,29.1854,28.9044,29.1169,1764677.1382064,0
+SPGI.US,D,20100304,000000,29.0574,29.3195,28.7346,29.2886,1670408.3054973,0
+SPGI.US,D,20100305,000000,29.4466,30.0075,29.4286,29.9569,1637692.2276948,0
+SPGI.US,D,20100308,000000,30.0075,30.1614,29.807,30.1197,1586274.0546239,0
+SPGI.US,D,20100309,000000,30.0672,30.1713,29.807,29.9748,1678093.5876186,0
+SPGI.US,D,20100310,000000,30.0572,30.221,29.4128,29.7533,2455082.5591669,0
+SPGI.US,D,20100311,000000,29.5537,29.807,29.0574,29.807,1769766.0820616,0
+SPGI.US,D,20100312,000000,29.9917,29.9917,29.538,29.7623,1647305.1248051,0
+SPGI.US,D,20100315,000000,29.7533,29.9658,29.3025,29.9658,2075029.1940978,0
+SPGI.US,D,20100316,000000,29.9828,30.1962,29.8666,29.9986,1824979.0583082,0
+SPGI.US,D,20100317,000000,30.0075,30.3997,29.8963,30.3808,1723597.9909849,0
+SPGI.US,D,20100318,000000,30.364,30.9588,30.2796,30.6539,2182591.9232818,0
+SPGI.US,D,20100319,000000,30.8724,30.9756,30.2369,30.373,2379271.0931775,0
+SPGI.US,D,20100322,000000,30.2369,30.6032,30.1446,30.509,1293245.3557982,0
+SPGI.US,D,20100323,000000,30.5934,30.6032,30.23,30.6032,1150155.6953978,0
+SPGI.US,D,20100324,000000,30.509,30.8575,30.2369,30.4564,1201377.4813618,0
+SPGI.US,D,20100325,000000,30.6818,30.791,30.3064,30.3253,1391432.8666274,0
+SPGI.US,D,20100326,000000,30.4315,30.6539,30.0939,30.2469,1371609.8541789,0
+SPGI.US,D,20100329,000000,30.2876,30.5785,30.1803,30.2557,1361968.7578943,0
+SPGI.US,D,20100330,000000,30.3064,30.6371,30.221,30.4315,1330136.9256301,0
+SPGI.US,D,20100331,000000,30.2876,30.5625,30.1803,30.2717,1597697.7415722,0
+SPGI.US,D,20100401,000000,30.4394,30.6539,29.9917,30.23,1389638.1906031,0
+SPGI.US,D,20100405,000000,30.23,30.509,30.1526,30.2369,1365191.5206761,0
+SPGI.US,D,20100406,000000,30.0672,30.2121,29.9917,30.1526,1568213.4905717,0
+SPGI.US,D,20100407,000000,30.0324,30.1883,29.7533,30.0492,1887751.4275049,0
+SPGI.US,D,20100408,000000,29.8963,30.2121,29.8338,30.0492,1440476.2663733,0
+SPGI.US,D,20100409,000000,30.1109,30.4077,29.9748,30.4077,1745242.8715185,0
+SPGI.US,D,20100412,000000,30.4236,30.6112,30.3313,30.5934,1876225.0149929,0
+SPGI.US,D,20100413,000000,30.6112,30.8724,30.4394,30.8575,2203410.9708525,0
+SPGI.US,D,20100414,000000,30.8724,31.3322,30.6729,31.2655,2574559.4395101,0
+SPGI.US,D,20100415,000000,31.2905,31.3659,30.9836,31.0363,1939892.707975,0
+SPGI.US,D,20100416,000000,30.8992,31.1227,29.4039,29.52,5992414.1805781,0
+SPGI.US,D,20100419,000000,29.4386,29.8338,28.822,29.3612,4135837.9474208,0
+SPGI.US,D,20100420,000000,29.5994,29.666,29.1,29.4913,2497852.6497354,0
+SPGI.US,D,20100421,000000,29.52,29.5777,29.0067,29.237,3488648.7682514,0
+SPGI.US,D,20100422,000000,29.0315,29.0315,28.2083,28.2163,5338501.5125551,0
+SPGI.US,D,20100423,000000,28.2699,28.4348,27.9363,28.2371,3707983.9605033,0
+SPGI.US,D,20100426,000000,28.2252,28.9362,28.1915,28.7694,0,0
+SPGI.US,D,20100427,000000,28.666,29.1765,28.3245,28.5727,4682884.8087112,0
+SPGI.US,D,20100428,000000,28.5727,28.8121,28.0624,28.2083,4088730.2195706,0
+SPGI.US,D,20100429,000000,28.4893,28.9977,28.4545,28.97,3231777.4536112,0
+SPGI.US,D,20100430,000000,29.0911,29.6411,28.4893,28.6303,4097763.01938,0
+SPGI.US,D,20100503,000000,28.7852,28.8478,28.4545,28.691,2067250.2504331,0
+SPGI.US,D,20100504,000000,28.4128,28.4128,27.5531,27.7416,3490158.4311919,0
+SPGI.US,D,20100505,000000,27.41,27.6483,26.8678,27.0943,3744320.6108686,0
+SPGI.US,D,20100506,000000,26.9512,27.137,24.4709,25.8035,5806525.2233214,0
+SPGI.US,D,20100507,000000,25.8035,26.1669,25.165,25.7122,5547739.3861662,0
+SPGI.US,D,20100510,000000,26.4677,26.4677,23.1563,24.7538,18425258.938306,0
+SPGI.US,D,20100511,000000,24.3964,25.9077,24.1413,25.5254,6097742.1251956,0
+SPGI.US,D,20100512,000000,25.5482,25.5572,25.1094,25.4431,3915337.5250004,0
+SPGI.US,D,20100513,000000,25.4092,25.4907,24.4153,24.8185,6589651.5437422,0
+SPGI.US,D,20100514,000000,24.6685,24.8185,24.2952,24.607,4270896.8858142,0
+SPGI.US,D,20100517,000000,24.7112,25.1342,24.4401,24.9634,4806650.9848943,0
+SPGI.US,D,20100518,000000,25.2007,25.2007,24.3459,24.5811,4098078.2458646,0
+SPGI.US,D,20100519,000000,24.5116,24.9634,24.2872,24.8542,4793689.4358311,0
+SPGI.US,D,20100520,000000,24.3964,24.5811,23.4452,23.8394,7169079.1140833,0
+SPGI.US,D,20100521,000000,23.4939,24.1224,23.4125,24.1224,4806074.9160471,0
+SPGI.US,D,20100524,000000,23.8294,24.2188,23.6479,24.0132,4051179.9975952,0
+SPGI.US,D,20100525,000000,23.3588,23.8623,22.9418,23.77,4504769.7595523,0
+SPGI.US,D,20100526,000000,23.8931,24.4868,23.6746,23.77,3949218.8329713,0
+SPGI.US,D,20100527,000000,23.9755,24.4153,23.9119,24.2028,3636891.8277626,0
+SPGI.US,D,20100528,000000,24.0032,24.0708,23.5108,23.6032,4540980.5207464,0
+SPGI.US,D,20100601,000000,23.3519,23.612,22.9339,22.9418,3842709.5443715,0
+SPGI.US,D,20100602,000000,22.9686,23.8761,22.8833,23.8117,3843505.1639333,0
+SPGI.US,D,20100603,000000,23.77,23.8474,23.4541,23.7857,3038256.5912417,0
+SPGI.US,D,20100604,000000,23.5187,23.7183,23.0947,23.2138,3973070.298897,0
+SPGI.US,D,20100607,000000,23.3012,23.6826,23.204,23.3112,4989757.2879116,0
+SPGI.US,D,20100608,000000,23.4353,24.1949,22.917,23.9516,6656421.1459018,0
+SPGI.US,D,20100609,000000,23.9755,24.3042,23.612,23.7093,5327180.5511705,0
+SPGI.US,D,20100610,000000,24.0132,24.5285,24.0132,24.5027,2582083.5834923,0
+SPGI.US,D,20100611,000000,24.2952,24.5464,24.0966,24.5116,1827084.9323634,0
+SPGI.US,D,20100614,000000,24.7381,24.7628,24.3379,24.3547,2006290.6853012,0
+SPGI.US,D,20100615,000000,24.6606,25.7796,24.6427,25.7479,4887351.9862918,0
+SPGI.US,D,20100616,000000,25.5165,26.142,25.3824,26.1262,6239480.2394544,0
+SPGI.US,D,20100617,000000,26.142,26.1927,25.313,25.4728,4833715.1424683,0
+SPGI.US,D,20100618,000000,25.4728,25.7946,25.4092,25.5572,3074572.0922263,0
+SPGI.US,D,20100621,000000,25.9167,25.9167,25.3209,25.451,1998885.3806965,0
+SPGI.US,D,20100622,000000,25.5394,25.7299,25.1342,25.2365,2541486.8435748,0
+SPGI.US,D,20100623,000000,25.2613,26.1103,25.1571,25.854,4899762.644342,0
+SPGI.US,D,20100624,000000,25.7122,25.854,25.5065,25.6863,6456491.01405,0
+SPGI.US,D,20100625,000000,25.6426,25.6863,24.9059,25.2513,6700268.8477755,0
+SPGI.US,D,20100628,000000,25.2513,25.6962,25.1004,25.3467,2707992.8969254,0
+SPGI.US,D,20100629,000000,24.8105,25.2792,24.7698,24.9564,4398124.5106477,0
+SPGI.US,D,20100630,000000,24.9256,24.9256,23.8344,23.8891,5599474.7999484,0
+SPGI.US,D,20100701,000000,23.9447,24.2683,23.4849,23.8861,3297320.3916869,0
+SPGI.US,D,20100702,000000,23.8691,24.1581,23.4849,23.6032,1651265.0945732,0
+SPGI.US,D,20100706,000000,23.778,23.8117,23.2665,23.5187,3833675.7374486,0
+SPGI.US,D,20100707,000000,23.4939,23.8623,23.2834,23.5355,4998911.9484388,0
+SPGI.US,D,20100708,000000,23.9516,25.0905,23.6826,25.0816,3983357.9619647,0
+SPGI.US,D,20100709,000000,25.1272,25.1272,24.7758,25.0408,1748711.3699624,0
+SPGI.US,D,20100712,000000,24.9336,25.3735,24.7758,25.2881,2028520.6987023,0
+SPGI.US,D,20100713,000000,25.5394,26.2364,25.4728,26.0438,2417050.937001,0
+SPGI.US,D,20100714,000000,25.871,26.0298,25.6863,25.8123,1662883.1544017,0
+SPGI.US,D,20100715,000000,25.8462,26.0219,25.5165,25.9604,1723397.5754244,0
+SPGI.US,D,20100716,000000,25.8987,25.8987,24.8275,24.9059,2327621.2840317,0
+SPGI.US,D,20100719,000000,24.9426,25.296,24.8105,25.1749,1539413.0695492,0
+SPGI.US,D,20100720,000000,24.8989,25.296,24.6337,25.2881,1791089.6934304,0
+SPGI.US,D,20100721,000000,25.4092,25.4589,24.7014,24.8105,2472753.370345,0
+SPGI.US,D,20100722,000000,24.9564,26.142,24.9564,26.0755,2553145.1879381,0
+SPGI.US,D,20100723,000000,25.6863,26.3058,24.9496,25.1829,3815383.5373216,0
+SPGI.US,D,20100726,000000,25.1342,26.1669,25.1342,26.0219,2697416.1923207,0
+SPGI.US,D,20100727,000000,26.0219,26.2106,25.7796,26.0527,1790242.7110867,0
+SPGI.US,D,20100728,000000,25.8899,26.0934,25.5661,25.6426,1390291.8071799,0
+SPGI.US,D,20100729,000000,25.8213,26.2801,25.3377,25.5751,1674857.732363,0
+SPGI.US,D,20100730,000000,25.1094,26.2106,25.015,26.0596,2345390.79232,0
+SPGI.US,D,20100802,000000,26.3248,26.5313,26.1927,26.4996,2921887.6627563,0
+SPGI.US,D,20100803,000000,26.4766,26.4766,25.854,25.9167,1637782.8678981,0
+SPGI.US,D,20100804,000000,26.0666,26.2364,25.8987,26.1103,1328337.2140391,0
+SPGI.US,D,20100805,000000,25.9256,26.3248,25.9077,26.142,1455841.7950491,0
+SPGI.US,D,20100806,000000,25.8462,26.0666,25.6863,25.9693,2759062.6087706,0
+SPGI.US,D,20100809,000000,26.1103,26.569,26.0755,26.426,2154349.4430659,0
+SPGI.US,D,20100810,000000,26.1837,26.4529,25.9077,26.4012,1464845.3885709,0
+SPGI.US,D,20100811,000000,26.0368,26.0596,25.4728,25.5065,2208706.3729485,0
+SPGI.US,D,20100812,000000,25.1918,25.2007,24.6517,24.9246,1944254.5159775,0
+SPGI.US,D,20100813,000000,24.7945,24.8622,24.6337,24.6517,1400533.1430325,0
+SPGI.US,D,20100816,000000,24.4957,24.5891,24.2683,24.3379,2282817.8315704,0
+SPGI.US,D,20100817,000000,24.5464,24.8185,24.4779,24.6685,3060217.7053733,0
+SPGI.US,D,20100818,000000,24.5891,25.0816,24.4779,24.8275,1323935.1215018,0
+SPGI.US,D,20100819,000000,24.6754,24.7301,24.2266,24.4312,1908448.6143578,0
+SPGI.US,D,20100820,000000,24.2425,24.3547,23.5604,23.9278,3046213.7939729,0
+SPGI.US,D,20100823,000000,24.0539,24.0539,23.5604,23.762,2101639.1435421,0
+SPGI.US,D,20100824,000000,23.2138,23.8931,22.9934,23.7183,4271469.9333213,0
+SPGI.US,D,20100825,000000,23.6209,23.902,23.3688,23.6646,3467576.935225,0
+SPGI.US,D,20100826,000000,23.7283,23.9198,23.6299,23.6557,2230139.7596745,0
+SPGI.US,D,20100827,000000,23.8206,24.1055,23.4541,24.0708,2085100.3277911,0
+SPGI.US,D,20100830,000000,24.0638,24.2683,23.4701,23.4701,1957170.7449391,0
+SPGI.US,D,20100831,000000,23.4939,23.8067,23.3171,23.478,3344117.9286193,0
+SPGI.US,D,20100901,000000,23.8861,24.2952,23.4849,24.2028,2003322.7222018,0
+SPGI.US,D,20100902,000000,24.3547,24.9246,24.1949,24.9246,1613959.6011467,0
+SPGI.US,D,20100903,000000,25.0816,25.3467,24.9496,25.2007,1482035.806672,0
+SPGI.US,D,20100907,000000,25.0657,25.1272,24.5811,24.6517,1206448.2971763,0
+SPGI.US,D,20100908,000000,24.6754,25.0657,24.6754,24.7301,1380080.6847283,0
+SPGI.US,D,20100909,000000,24.9634,25.1174,24.7858,24.9496,1070934.14354,0
+SPGI.US,D,20100910,000000,25.015,25.8213,24.9893,25.6773,2270560.2547525,0
+SPGI.US,D,20100913,000000,25.9524,26.1103,25.6158,25.854,1561871.6976851,0
+SPGI.US,D,20100914,000000,25.881,26.0129,25.6863,25.862,1120661.3732637,0
+SPGI.US,D,20100915,000000,25.7946,25.854,25.5572,25.721,1740336.2151831,0
+SPGI.US,D,20100916,000000,25.5254,25.862,25.313,25.8373,1384961.1561159,0
+SPGI.US,D,20100917,000000,25.9167,26.2364,25.7558,25.9424,2862494.1589137,0
+SPGI.US,D,20100920,000000,26.0596,26.6803,26.0368,26.6197,1306807.1444296,0
+SPGI.US,D,20100921,000000,26.6286,27.2224,26.559,27.0109,2089195.2507508,0
+SPGI.US,D,20100922,000000,27.0943,27.2581,26.8153,27.1886,2578158.862692,0
+SPGI.US,D,20100923,000000,27.0009,27.6562,26.7805,27.2402,1935145.1755519,0
+SPGI.US,D,20100924,000000,27.5788,28.2083,27.5014,28.1756,1897345.1894611,0
+SPGI.US,D,20100927,000000,28.2411,28.2838,27.7506,27.8846,1014338.4006373,0
+SPGI.US,D,20100928,000000,28.0534,28.1537,27.6056,28.0276,1897077.2973048,0
+SPGI.US,D,20100929,000000,27.9343,28.2997,27.8549,28.118,2187247.8083883,0
+SPGI.US,D,20100930,000000,28.2024,28.6979,27.8718,28.0743,2598100.7145181,0
+SPGI.US,D,20101001,000000,28.257,28.3156,27.9442,28.0097,1608754.8392539,0
+SPGI.US,D,20101004,000000,28.0276,28.1756,27.7675,27.9929,1490151.126202,0
+SPGI.US,D,20101005,000000,28.2838,28.675,28.2252,28.5639,1695485.4283935,0
+SPGI.US,D,20101006,000000,28.4893,28.5727,28.2083,28.5569,1500723.8023531,0
+SPGI.US,D,20101007,000000,28.7187,28.8389,28.5727,28.691,1696495.563103,0
+SPGI.US,D,20101008,000000,28.5966,29.2788,28.5639,29.1506,1840801.8164536,0
+SPGI.US,D,20101011,000000,29.1169,29.3701,28.952,29.3363,1542401.1749159,0
+SPGI.US,D,20101012,000000,29.2788,29.5537,29.1437,29.4913,1918471.4066094,0
+SPGI.US,D,20101013,000000,29.6758,30.0492,29.4913,30.0075,2209041.7417005,0
+SPGI.US,D,20101014,000000,29.9828,30.076,29.8149,30.0324,2636899.7570713,0
+SPGI.US,D,20101015,000000,30.3382,30.4236,30.0413,30.1803,2198826.5907954,0
+SPGI.US,D,20101018,000000,30.1109,30.2121,29.8417,30.1614,1152926.2642768,0
+SPGI.US,D,20101019,000000,29.7892,30.1109,29.52,29.7096,2025167.0111825,0
+SPGI.US,D,20101020,000000,29.8239,30.7463,29.7802,30.5934,1819308.0029254,0
+SPGI.US,D,20101021,000000,30.8158,31.07,30.5268,30.8485,2158626.6535455,0
+SPGI.US,D,20101022,000000,30.8485,30.9926,30.6729,30.9081,1187938.5605615,0
+SPGI.US,D,20101025,000000,31.0363,31.2577,30.8724,31.0452,1816801.2977492,0
+SPGI.US,D,20101026,000000,30.7116,32.2079,30.5695,31.6916,2974822.5485615,0
+SPGI.US,D,20101027,000000,31.3579,31.7601,31.0452,31.7174,1650269.0594509,0
+SPGI.US,D,20101028,000000,31.8812,32.2933,31.7908,31.8633,1663512.6002576,0
+SPGI.US,D,20101029,000000,31.902,32.9933,31.8325,31.9726,3742708.2223643,0
+SPGI.US,D,20101101,000000,32.1979,32.9387,31.6549,31.919,2550400.8040067,0
+SPGI.US,D,20101102,000000,32.2209,32.6299,32.0987,32.2636,2360354.4827614,0
+SPGI.US,D,20101103,000000,32.2596,32.4343,31.7263,32.1215,1792754.4518298,0
+SPGI.US,D,20101104,000000,32.5316,33.0122,32.47,32.9814,2041240.540557,0
+SPGI.US,D,20101105,000000,32.9814,33.4957,32.8692,33.3795,1852426.9260756,0
+SPGI.US,D,20101108,000000,33.2614,33.2614,32.4968,32.8106,1256243.0034959,0
+SPGI.US,D,20101109,000000,32.8424,32.9288,32.0967,32.2426,2184519.5382708,0
+SPGI.US,D,20101110,000000,32.2675,32.3519,31.7829,31.9359,3071963.6685998,0
+SPGI.US,D,20101111,000000,31.7263,31.9359,31.3738,31.5694,3100648.2715849,0
+SPGI.US,D,20101112,000000,31.3411,31.7174,31.0531,31.079,2397209.796512,0
+SPGI.US,D,20101115,000000,31.2061,31.4175,30.9588,30.9836,2873029.5718702,0
+SPGI.US,D,20101116,000000,30.8407,30.8575,29.9658,30.2369,3477684.3249995,0
+SPGI.US,D,20101117,000000,30.221,30.364,29.9043,29.9986,2553364.7386526,0
+SPGI.US,D,20101118,000000,30.23,30.23,29.8149,29.8725,3697168.5700301,0
+SPGI.US,D,20101119,000000,29.8149,29.8497,29.5777,29.8338,3622300.7692678,0
+SPGI.US,D,20101122,000000,29.6908,29.8149,29.4386,29.7285,2327159.0189951,0
+SPGI.US,D,20101123,000000,29.3859,29.4466,28.97,28.9888,3307967.5942274,0
+SPGI.US,D,20101124,000000,29.0147,29.6154,28.9044,29.4286,3193075.0939414,0
+SPGI.US,D,20101126,000000,29.0067,29.5011,28.961,29.1348,1517382.4645953,0
+SPGI.US,D,20101129,000000,28.9103,29.3612,28.6998,29.2033,3397126.3337005,0
+SPGI.US,D,20101130,000000,28.8786,29.4089,28.7753,29.2906,6151367.8907721,0
+SPGI.US,D,20101201,000000,29.6818,29.9986,29.529,29.7445,3293934.4765393,0
+SPGI.US,D,20101202,000000,29.7096,30.3551,29.7096,30.2717,2973036.9365577,0
+SPGI.US,D,20101203,000000,30.1446,30.364,29.948,30.3064,4380226.091848,0
+SPGI.US,D,20101206,000000,30.2876,30.4644,30.1197,30.3898,3200109.7808261,0
+SPGI.US,D,20101207,000000,30.6371,30.7116,30.4236,30.4911,5898203.7604445,0
+SPGI.US,D,20101208,000000,30.5695,30.8644,30.4236,30.5625,3332454.5486893,0
+SPGI.US,D,20101209,000000,31.3738,31.5783,30.5348,30.6112,2534389.7156611,0
+SPGI.US,D,20101210,000000,30.6539,30.7373,30.4315,30.5527,2310103.5540855,0
+SPGI.US,D,20101213,000000,30.6539,31.0363,30.5348,30.7046,2450734.8507515,0
+SPGI.US,D,20101214,000000,30.7373,31.0183,30.6639,30.7463,3277270.7787304,0
+SPGI.US,D,20101215,000000,30.6729,31.0183,30.6639,30.9081,2450105.4048957,0
+SPGI.US,D,20101216,000000,30.9121,31.0928,30.8188,31.0412,1629371.4570375,0
+SPGI.US,D,20101217,000000,31.0183,31.0879,30.7116,30.8237,3363943.9624079,0
+SPGI.US,D,20101220,000000,31.0363,31.0363,30.7195,30.7731,2240747.6847936,0
+SPGI.US,D,20101221,000000,30.9251,30.9251,30.5438,30.6182,2648962.9610092,0
+SPGI.US,D,20101222,000000,30.6916,30.8644,30.5268,30.8158,2190275.1911765,0
+SPGI.US,D,20101223,000000,30.7274,30.8158,30.6282,30.791,1058781.3065122,0
+SPGI.US,D,20101227,000000,30.6729,30.8407,30.5695,30.7651,807358.4752002,0
+SPGI.US,D,20101228,000000,30.791,30.8158,30.5527,30.8078,1019505.8993353,0
+SPGI.US,D,20101229,000000,30.8555,31.1891,30.8217,31.1315,1808254.9336972,0
+SPGI.US,D,20101230,000000,31.0363,31.0531,30.779,30.8794,1447657.99181,0
+SPGI.US,D,20101231,000000,30.8595,31.06,30.7463,30.9201,831989.44687381,0
+SPGI.US,D,20110103,000000,31.1047,31.2061,30.9329,31.0531,1605893.6301717,0
+SPGI.US,D,20110104,000000,31.0094,31.3659,30.9677,31.2825,1464993.4342363,0
+SPGI.US,D,20110105,000000,31.1624,31.8405,31.1227,31.8405,1734666.1669139,0
+SPGI.US,D,20110106,000000,31.8078,32.319,31.777,32.1365,3051782.1237918,0
+SPGI.US,D,20110107,000000,32.1305,32.3926,31.5873,32.0501,1760069.5945417,0
+SPGI.US,D,20110110,000000,31.9617,32.0848,31.621,32.0143,1633537.8850464,0
+SPGI.US,D,20110111,000000,32.1812,32.1812,31.6131,31.7988,2169240.6213448,0
+SPGI.US,D,20110112,000000,32.0321,32.1712,31.7988,31.919,1738815.4739954,0
+SPGI.US,D,20110113,000000,31.9269,31.9269,31.5516,31.7004,1410016.1225182,0
+SPGI.US,D,20110114,000000,31.5873,31.919,31.5287,31.8405,1101755.8410947,0
+SPGI.US,D,20110118,000000,31.911,32.2803,31.7611,32.2456,1126219.6319491,0
+SPGI.US,D,20110119,000000,32.1832,32.331,31.7094,31.8495,1182488.0630066,0
+SPGI.US,D,20110120,000000,31.7441,32.0321,31.6817,31.9437,1316101.7937151,0
+SPGI.US,D,20110121,000000,32.1365,32.1889,31.8723,31.9617,1255099.9298216,0
+SPGI.US,D,20110124,000000,32.0758,32.8424,31.9864,32.7182,1725689.7654531,0
+SPGI.US,D,20110125,000000,32.7004,32.7004,32.1305,32.617,1244547.3959379,0
+SPGI.US,D,20110126,000000,32.7501,33.454,32.7272,33.0629,2145353.906451,0
+SPGI.US,D,20110127,000000,33.2367,33.2367,32.6915,33.1085,1121059.1830447,0
+SPGI.US,D,20110128,000000,33.3358,33.4957,32.2506,32.4968,1851838.7718681,0
+SPGI.US,D,20110131,000000,32.6537,33.1144,32.3063,33.0956,2472847.0318884,0
+SPGI.US,D,20110201,000000,33.2027,33.3618,30.9926,31.3489,6096099.5232903,0
+SPGI.US,D,20110202,000000,31.0055,31.4076,30.7393,31.2021,3065258.3077868,0
+SPGI.US,D,20110203,000000,31.1752,31.4612,30.9538,31.3818,2857892.6579293,0
+SPGI.US,D,20110204,000000,31.4612,31.4612,30.9121,31.057,2756734.1626607,0
+SPGI.US,D,20110207,000000,31.1703,31.5694,31.0531,31.2655,1702546.300226,0
+SPGI.US,D,20110208,000000,31.2488,31.629,31.1971,31.5287,2103749.0460509,0
+SPGI.US,D,20110209,000000,31.3122,31.7004,31.2298,31.5863,1608914.9702797,0
+SPGI.US,D,20110210,000000,31.4533,31.8415,31.3986,31.621,1357081.236713,0
+SPGI.US,D,20110211,000000,31.4612,32.1235,31.3202,31.7998,1467346.051067,0
+SPGI.US,D,20110214,000000,31.769,32.2336,31.5287,32.2079,1682446.3316009,0
+SPGI.US,D,20110215,000000,32.0074,32.1752,31.7611,32.061,1444260.9984153,0
+SPGI.US,D,20110216,000000,32.1075,32.4234,31.9716,32.331,1185943.4689768,0
+SPGI.US,D,20110217,000000,32.2019,32.5703,32.061,32.4571,1666740.3986062,0
+SPGI.US,D,20110218,000000,32.5197,33.0122,32.3489,32.9883,1935930.72398,0
+SPGI.US,D,20110222,000000,32.7252,32.8861,32.3072,32.5107,1640926.0687237,0
+SPGI.US,D,20110223,000000,32.5455,32.6468,31.8832,32.1335,1893659.1545294,0
+SPGI.US,D,20110224,000000,32.061,32.3896,31.902,32.1832,1713145.1613247,0
+SPGI.US,D,20110225,000000,32.3489,32.5614,32.1572,32.5365,834797.27894748,0
+SPGI.US,D,20110228,000000,32.5753,33.0986,32.4889,33.0539,1369263.2800283,0
+SPGI.US,D,20110301,000000,33.031,33.0559,32.1662,32.1662,1486567.816834,0
+SPGI.US,D,20110302,000000,32.061,32.6468,31.8922,32.5534,1373795.2901903,0
+SPGI.US,D,20110303,000000,32.7749,33.3061,32.7481,33.2981,1535634.3801874,0
+SPGI.US,D,20110304,000000,33.2037,33.2634,32.331,32.5892,1803645.3758057,0
+SPGI.US,D,20110307,000000,32.5365,32.9288,32.0778,32.0868,1855458.3373174,0
+SPGI.US,D,20110308,000000,32.2019,32.6299,32.053,32.3717,1446105.0229945,0
+SPGI.US,D,20110309,000000,32.4054,32.6725,32.2715,32.5892,1132641.9939053,0
+SPGI.US,D,20110310,000000,32.331,32.475,31.8733,32.1075,1789915.3992417,0
+SPGI.US,D,20110311,000000,32.053,32.2109,31.8415,32.0868,1764164.5175014,0
+SPGI.US,D,20110314,000000,31.8415,31.902,31.2944,31.6817,4125017.5213807,0
+SPGI.US,D,20110315,000000,30.9886,31.778,30.9886,31.637,2230613.102958,0
+SPGI.US,D,20110316,000000,31.4612,31.6627,31.1752,31.1931,3828998.7029616,0
+SPGI.US,D,20110317,000000,31.62,32.054,31.5257,31.8256,2083825.3222655,0
+SPGI.US,D,20110318,000000,32.2546,32.475,32.1235,32.4303,2400125.3897162,0
+SPGI.US,D,20110321,000000,32.7074,33.3141,32.5971,33.2554,1002890.5429682,0
+SPGI.US,D,20110322,000000,33.161,33.3308,32.8593,32.9476,1467441.726837,0
+SPGI.US,D,20110323,000000,32.9288,33.0996,32.6984,33.0211,1305506.9610699,0
+SPGI.US,D,20110324,000000,33.1343,33.178,32.6825,32.9476,1041099.4170869,0
+SPGI.US,D,20110325,000000,33.0459,33.178,32.8255,32.9288,1117567.5209932,0
+SPGI.US,D,20110328,000000,32.903,33.178,32.903,32.9655,1536268.8616101,0
+SPGI.US,D,20110329,000000,32.9814,34.3219,32.9288,34.2295,4912670.8163967,0
+SPGI.US,D,20110330,000000,34.3377,34.6634,33.9793,34.2802,2955330.8764115,0
+SPGI.US,D,20110331,000000,34.2465,34.4013,33.603,33.6745,4408446.41557,0
+SPGI.US,D,20110401,000000,33.7559,33.8959,33.3895,33.4918,2163338.9370005,0
+SPGI.US,D,20110404,000000,33.5692,33.6933,33.3735,33.4481,1706154.7874282,0
+SPGI.US,D,20110405,000000,33.3221,33.7122,32.9963,33.4819,1869814.7383972,0
+SPGI.US,D,20110406,000000,33.5881,33.8959,33.4987,33.8264,1319846.2412223,0
+SPGI.US,D,20110407,000000,33.8006,33.9227,33.5166,33.7052,1060650.5089256,0
+SPGI.US,D,20110408,000000,33.7469,33.8264,33.2307,33.3061,1173986.0119428,0
+SPGI.US,D,20110411,000000,33.3548,33.4669,33.0996,33.4143,1563650.2598954,0
+SPGI.US,D,20110412,000000,33.187,33.5712,33.0796,33.3221,1406094.423058,0
+SPGI.US,D,20110413,000000,33.4312,33.5881,33.2634,33.4669,1158161.2395706,0
+SPGI.US,D,20110414,000000,33.2454,33.2554,32.7749,33.0122,1612862.8546875,0
+SPGI.US,D,20110415,000000,33.2217,33.6844,32.5534,33.597,2040625.1942883,0
+SPGI.US,D,20110418,000000,33.3647,33.3647,32.895,33.2217,1408226.4820608,0
+SPGI.US,D,20110419,000000,33.2554,33.5881,33.0996,33.4312,1189533.8281385,0
+SPGI.US,D,20110420,000000,33.7469,33.9316,33.5692,33.6338,1210563.3624033,0
+SPGI.US,D,20110421,000000,33.7559,34.1351,33.6149,34.0111,1037565.456274,0
+SPGI.US,D,20110425,000000,33.9038,33.9316,33.4918,33.8353,1203851.9589101,0
+SPGI.US,D,20110426,000000,33.9038,33.9873,32.6895,33.457,3482682.6286514,0
+SPGI.US,D,20110427,000000,33.4669,33.8353,33.0718,33.4064,3836639.6720945,0
+SPGI.US,D,20110428,000000,33.4064,34.442,33.4064,34.3636,3231773.4251578,0
+SPGI.US,D,20110429,000000,34.3059,34.7399,34.3059,34.585,2964674.8742521,0
+SPGI.US,D,20110502,000000,34.8431,34.8431,34.451,34.5095,1614717.9575137,0
+SPGI.US,D,20110503,000000,34.4847,34.7845,34.3358,34.5244,1668833.1801877,0
+SPGI.US,D,20110504,000000,34.5502,34.8441,34.1938,34.8342,2641696.6380494,0
+SPGI.US,D,20110505,000000,34.6634,35.0506,34.3706,34.8631,2256208.8892394,0
+SPGI.US,D,20110506,000000,35.1013,35.5173,35.0576,35.1182,1871237.789588,0
+SPGI.US,D,20110509,000000,35.1669,35.6811,35.0149,35.5551,1581149.8618008,0
+SPGI.US,D,20110510,000000,35.714,36.2184,35.5124,35.8847,2377975.9453845,0
+SPGI.US,D,20110511,000000,35.6961,35.8589,35.3157,35.5422,1461020.3719942,0
+SPGI.US,D,20110512,000000,35.5124,36.0654,35.287,36.0565,1877859.5599913,0
+SPGI.US,D,20110513,000000,36.0824,36.1598,35.7358,35.9632,1315611.3295043,0
+SPGI.US,D,20110516,000000,35.7964,36.3206,35.7705,36.1181,1980189.3281085,0
+SPGI.US,D,20110517,000000,36.0148,36.3127,35.8749,36.3127,1644046.1059419,0
+SPGI.US,D,20110518,000000,36.3127,36.9918,36.2352,36.9324,1877593.6820618,0
+SPGI.US,D,20110519,000000,37.0812,37.1229,36.7446,36.9641,1422274.7064495,0
+SPGI.US,D,20110520,000000,37.0088,37.1756,36.2352,36.5818,2100892.8725354,0
+SPGI.US,D,20110523,000000,36.3295,36.4179,36.0555,36.1856,1692747.0871425,0
+SPGI.US,D,20110524,000000,36.2878,36.4259,36.0407,36.1856,2391999.9990524,0
+SPGI.US,D,20110525,000000,36.1429,36.5659,35.9632,36.3206,2530971.5728857,0
+SPGI.US,D,20110526,000000,36.1856,36.4766,36.0407,36.1945,2692542.7707266,0
+SPGI.US,D,20110527,000000,36.3574,36.5738,36.2601,36.2779,1678271.8466851,0
+SPGI.US,D,20110531,000000,36.6195,36.7763,36.4041,36.5163,2213607.993717,0
+SPGI.US,D,20110601,000000,36.3742,36.4259,35.3664,35.3942,2962341.3925754,0
+SPGI.US,D,20110602,000000,35.4618,35.8749,35.2483,35.5253,1941041.8243293,0
+SPGI.US,D,20110603,000000,35.2156,35.6097,35.1013,35.4021,2728693.1051186,0
+SPGI.US,D,20110606,000000,35.3754,35.4707,35.2156,35.281,2168009.9288075,0
+SPGI.US,D,20110607,000000,35.3317,36.0069,35.3317,35.7189,2654366.1242356,0
+SPGI.US,D,20110608,000000,35.5948,35.5948,35.0249,35.1182,3064894.7398605,0
+SPGI.US,D,20110609,000000,35.1966,35.6961,35.0506,35.5769,2018459.6361428,0
+SPGI.US,D,20110610,000000,35.3942,35.4995,35.0249,35.1102,2095821.0496075,0
+SPGI.US,D,20110613,000000,35.1699,35.3317,34.9305,35.0348,1555491.6344904,0
+SPGI.US,D,20110614,000000,35.567,36.0247,35.3069,35.9284,2178901.8598967,0
+SPGI.US,D,20110615,000000,35.56,35.8222,35.299,35.3317,2138625.3820306,0
+SPGI.US,D,20110616,000000,35.3277,35.4965,34.9405,35.3118,1963600.1566889,0
+SPGI.US,D,20110617,000000,35.3853,35.5253,33.5712,34.0498,6002515.5276724,0
+SPGI.US,D,20110620,000000,34.0776,34.6138,33.9078,34.5334,2372806.4324599,0
+SPGI.US,D,20110621,000000,34.6038,35.0249,34.44,34.9563,2009311.0182959,0
+SPGI.US,D,20110622,000000,34.9216,35.0666,34.6466,34.6466,1528184.7625946,0
+SPGI.US,D,20110623,000000,34.3019,34.4927,33.7847,34.449,3197545.6701878,0
+SPGI.US,D,20110624,000000,34.3963,34.5164,33.9267,33.9664,2650829.1420825,0
+SPGI.US,D,20110627,000000,34.016,34.6883,33.9336,34.4927,2215860.9063242,0
+SPGI.US,D,20110628,000000,34.5502,34.8958,34.4847,34.8689,1483155.7167386,0
+SPGI.US,D,20110629,000000,35.0666,35.6276,34.8262,35.5075,2028536.8125162,0
+SPGI.US,D,20110630,000000,35.6901,36.0893,35.6643,36.0307,2135621.1628499,0
+SPGI.US,D,20110701,000000,36.0824,36.4944,35.7268,36.4488,1641758.9514802,0
+SPGI.US,D,20110705,000000,36.2878,36.5987,36.135,36.3742,1497040.7887615,0
+SPGI.US,D,20110706,000000,36.3604,36.7238,36.272,36.7238,1692389.5618963,0
+SPGI.US,D,20110707,000000,36.7973,37.1756,36.7973,36.9998,2065458.5957491,0
+SPGI.US,D,20110708,000000,36.548,36.548,36.0644,36.4339,1734157.5746623,0
+SPGI.US,D,20110711,000000,36.0555,36.2442,35.7885,35.9373,1661717.9242334,0
+SPGI.US,D,20110712,000000,36.0327,36.1707,35.8302,35.8916,1411199.4807271,0
+SPGI.US,D,20110713,000000,36.8549,37.0634,36.5391,36.5818,1650235.8247097,0
+SPGI.US,D,20110714,000000,36.6999,36.9828,36.2352,36.3295,1686326.7394129,0
+SPGI.US,D,20110715,000000,36.4418,36.4418,36.0317,36.4001,1668548.1671042,0
+SPGI.US,D,20110718,000000,36.2878,36.3206,35.56,36.2352,2026806.5917477,0
+SPGI.US,D,20110719,000000,36.4209,37.2222,36.4209,37.0535,2618075.8010854,0
+SPGI.US,D,20110720,000000,36.8994,37.2163,36.8994,36.9998,1857555.1473523,0
+SPGI.US,D,20110721,000000,37.397,38.5676,37.1229,38.0453,2713524.9706631,0
+SPGI.US,D,20110722,000000,37.9382,38.0771,37.6373,37.7624,1031485.5128634,0
+SPGI.US,D,20110725,000000,37.2401,37.9382,37.1071,37.7445,1402094.1687551,0
+SPGI.US,D,20110726,000000,37.7475,38.091,37.542,37.7961,1805274.8852372,0
+SPGI.US,D,20110727,000000,37.8765,38.0186,37.0275,37.0275,2579341.2137877,0
+SPGI.US,D,20110728,000000,37.0255,37.8735,36.6344,36.6612,2489274.0580555,0
+SPGI.US,D,20110729,000000,36.2204,36.5709,35.6821,35.7577,2882246.6734263,0
+SPGI.US,D,20110801,000000,36.0476,36.2025,35.1102,35.6027,2334231.9761879,0
+SPGI.US,D,20110802,000000,37.1408,39.0958,36.7506,38.1924,11099090.280875,0
+SPGI.US,D,20110803,000000,38.1507,38.4277,37.1071,38.386,5595453.3962647,0
+SPGI.US,D,20110804,000000,37.8279,38.3105,37.1219,37.1408,4853578.4394515,0
+SPGI.US,D,20110805,000000,37.6144,37.6571,34.5691,35.8669,7823460.089823,0
+SPGI.US,D,20110808,000000,34.8084,34.8174,32.5654,32.7719,8626206.992905,0
+SPGI.US,D,20110809,000000,32.1095,32.6269,30.3243,32.2913,12903231.156458,0
+SPGI.US,D,20110810,000000,31.7521,31.7521,30.3382,30.3908,8493065.5983668,0
+SPGI.US,D,20110811,000000,30.4325,32.1772,30.0452,31.7432,6141539.4714009,0
+SPGI.US,D,20110812,000000,32.1792,32.7957,31.3659,32.474,5155307.5906747,0
+SPGI.US,D,20110815,000000,32.6696,33.6268,32.6428,33.5265,3134969.6880981,0
+SPGI.US,D,20110816,000000,33.1233,33.5831,32.2933,33.3657,3488778.6858759,0
+SPGI.US,D,20110817,000000,33.4679,34.5859,33.2634,34.43,6199371.949521,0
+SPGI.US,D,20110818,000000,33.2454,33.3915,31.5833,31.9388,7006325.5651467,0
+SPGI.US,D,20110819,000000,31.4969,32.7094,31.3132,31.8078,3975035.1770806,0
+SPGI.US,D,20110822,000000,32.4373,32.5187,31.7432,31.8405,3559143.682764,0
+SPGI.US,D,20110823,000000,32.055,33.2634,31.6597,33.2634,4020659.4269378,0
+SPGI.US,D,20110824,000000,33.3308,35.7875,33.2297,35.7348,6232566.406174,0
+SPGI.US,D,20110825,000000,35.7775,36.4279,34.6634,34.8709,3603815.2033738,0
+SPGI.US,D,20110826,000000,34.7945,35.4071,33.9465,35.1222,2435241.4186778,0
+SPGI.US,D,20110829,000000,35.4418,36.7149,35.3277,36.6195,2499608.0483381,0
+SPGI.US,D,20110830,000000,36.3941,36.7675,36.0824,36.5163,2060742.2838405,0
+SPGI.US,D,20110831,000000,36.69,37.109,36.0644,36.4378,2405767.2388111,0
+SPGI.US,D,20110901,000000,36.5788,37.0068,35.8749,35.9543,1856845.132427,0
+SPGI.US,D,20110902,000000,35.1579,35.6306,34.9852,35.1499,1534030.0485901,0
+SPGI.US,D,20110906,000000,34.7855,34.8988,33.7261,34.6962,1724560.7913661,0
+SPGI.US,D,20110907,000000,35.1916,35.709,35.1302,35.5739,1978698.8003218,0
+SPGI.US,D,20110908,000000,35.2373,35.7606,34.732,34.9931,3144879.6836524,0
+SPGI.US,D,20110909,000000,34.5592,34.8272,33.4679,33.5017,2891462.767869,0
+SPGI.US,D,20110912,000000,34.43,34.9931,33.8254,34.8362,5133266.914587,0
+SPGI.US,D,20110913,000000,35.139,35.98,35.0099,35.9096,4852805.9834972,0
+SPGI.US,D,20110914,000000,36.0486,37.9799,36.0327,37.5975,4961060.599566,0
+SPGI.US,D,20110915,000000,38.098,38.7414,37.7107,38.5588,3481296.8406553,0
+SPGI.US,D,20110916,000000,38.7414,39.502,38.7086,39.1872,4572767.0329091,0
+SPGI.US,D,20110919,000000,38.4862,39.638,38.1297,39.3183,3305385.3555485,0
+SPGI.US,D,20110920,000000,39.3451,40.6608,39.088,39.1555,4278904.4442137,0
+SPGI.US,D,20110921,000000,39.1783,39.213,37.4684,37.5101,3625226.4336057,0
+SPGI.US,D,20110922,000000,36.2988,37.1488,36.127,36.8984,3817338.3443714,0
+SPGI.US,D,20110923,000000,36.6959,37.3215,36.3604,37.1488,3373331.2661234,0
+SPGI.US,D,20110926,000000,37.1129,37.4337,35.9096,37.3811,3050328.8591999,0
+SPGI.US,D,20110927,000000,37.7564,38.5588,37.5251,37.7654,3084563.6639633,0
+SPGI.US,D,20110928,000000,37.7475,38.3015,37.2401,37.2947,2414813.1310943,0
+SPGI.US,D,20110929,000000,37.8568,37.8965,36.2541,36.6116,3436472.2388133,0
+SPGI.US,D,20110930,000000,35.3824,36.1875,35.0855,35.4786,4237304.6193803,0
+SPGI.US,D,20111003,000000,35.3217,36.2283,34.4033,34.5592,2195454.7752349,0
+SPGI.US,D,20111004,000000,33.7787,35.5739,33.4679,35.565,2575848.5446229,0
+SPGI.US,D,20111005,000000,35.7775,35.8589,34.724,35.3714,3887358.9084871,0
+SPGI.US,D,20111006,000000,35.3903,36.2809,35.002,36.272,1919019.2762823,0
+SPGI.US,D,20111007,000000,36.3772,36.818,35.8916,36.1965,2392147.0376043,0
+SPGI.US,D,20111010,000000,36.818,37.5101,36.7059,37.4943,1496314.6600222,0
+SPGI.US,D,20111011,000000,37.4238,37.9242,37.2848,37.819,1503569.9047348,0
+SPGI.US,D,20111012,000000,38.0335,38.5746,37.8468,38.2738,2211295.6614211,0
+SPGI.US,D,20111013,000000,37.8378,38.4267,37.7475,38.2658,1067586.4987003,0
+SPGI.US,D,20111014,000000,38.6719,39.0701,38.2738,38.9123,1932030.1739006,0
+SPGI.US,D,20111017,000000,38.4862,38.6173,37.8131,37.9152,1270520.8497327,0
+SPGI.US,D,20111018,000000,37.9064,38.5746,37.3215,38.2837,2035669.1893977,0
+SPGI.US,D,20111019,000000,38.3105,38.4604,37.0168,37.2669,2327495.3948605,0
+SPGI.US,D,20111020,000000,36.7506,37.3543,36.1091,37.1309,3040385.6289045,0
+SPGI.US,D,20111021,000000,37.4238,39.1148,37.4238,38.6083,3136331.3053734,0
+SPGI.US,D,20111024,000000,38.93,39.0194,38.663,38.6819,2911429.7975293,0
+SPGI.US,D,20111025,000000,38.5538,38.5716,37.3781,37.4049,3107518.7989904,0
+SPGI.US,D,20111026,000000,37.8468,38.0663,37.1566,37.4774,3042451.218425,0
+SPGI.US,D,20111027,000000,38.4704,38.798,37.4864,38.3423,5565559.2501231,0
+SPGI.US,D,20111028,000000,38.3343,38.4435,37.4684,37.5161,2596294.9602469,0
+SPGI.US,D,20111031,000000,37.4218,37.4218,36.7665,36.7753,3542575.6607253,0
+SPGI.US,D,20111101,000000,35.6127,36.4289,35.4359,36.0644,2815176.9514826,0
+SPGI.US,D,20111102,000000,36.5947,36.834,36.0654,36.3325,2676344.3592944,0
+SPGI.US,D,20111103,000000,36.7079,36.7973,36.1955,36.3862,2469655.4896211,0
+SPGI.US,D,20111104,000000,36.1081,36.828,35.9691,36.7705,1917768.4414776,0
+SPGI.US,D,20111107,000000,36.8887,36.8887,36.4895,36.825,2247237.5233455,0
+SPGI.US,D,20111108,000000,36.9511,37.6661,36.6632,37.4129,2696128.0943214,0
+SPGI.US,D,20111109,000000,36.4209,36.6721,36.0307,36.1856,2730063.7864143,0
+SPGI.US,D,20111110,000000,36.562,37.2063,36.4209,36.6056,2168892.160119,0
+SPGI.US,D,20111111,000000,37.1547,37.6561,36.9581,37.396,1468710.6896824,0
+SPGI.US,D,20111114,000000,36.9751,37.2193,36.7346,36.8549,2017070.8268065,0
+SPGI.US,D,20111115,000000,36.69,38.1159,36.6463,37.8805,1960461.9914301,0
+SPGI.US,D,20111116,000000,37.388,38.38,37.1885,37.5598,2161451.6065464,0
+SPGI.US,D,20111117,000000,37.4218,37.8468,36.9154,37.0842,2100983.5127387,0
+SPGI.US,D,20111118,000000,37.2282,37.5688,36.9154,37.3433,1995089.5704076,0
+SPGI.US,D,20111121,000000,37.0305,37.8468,36.6284,37.5955,3095033.6145509,0
+SPGI.US,D,20111122,000000,37.5955,38.085,37.2193,37.8061,2394612.4511325,0
+SPGI.US,D,20111123,000000,37.3523,37.4317,35.4191,35.4191,2350305.5055623,0
+SPGI.US,D,20111125,000000,35.298,35.8649,35.2473,35.28,688985.39110976,0
+SPGI.US,D,20111128,000000,35.7655,36.2809,35.706,35.8559,2919580.3660272,0
+SPGI.US,D,20111129,000000,35.8729,36.2462,35.7477,35.7577,1522805.770089,0
+SPGI.US,D,20111130,000000,36.9392,37.5906,36.5003,37.1616,3230600.1380825,0
+SPGI.US,D,20111201,000000,36.9848,37.5598,36.9334,37.245,1308268.4659285,0
+SPGI.US,D,20111202,000000,37.541,37.8975,37.4576,37.6125,1411878.275138,0
+SPGI.US,D,20111205,000000,38.0344,38.6402,37.6392,37.8279,1367316.5298854,0
+SPGI.US,D,20111206,000000,37.9064,38.0761,36.9848,37.2063,1497317.7449381,0
+SPGI.US,D,20111207,000000,36.8637,36.9421,36.4626,36.6721,2022301.7736467,0
+SPGI.US,D,20111208,000000,36.554,37.1796,36.4536,36.4536,5142453.802742,0
+SPGI.US,D,20111209,000000,36.7079,37.8735,36.6056,37.6045,2117037.9069591,0
+SPGI.US,D,20111212,000000,37.541,37.9252,37.109,37.7961,1966499.6360791,0
+SPGI.US,D,20111213,000000,37.9629,38.3204,36.7883,37.0207,2500277.7787288,0
+SPGI.US,D,20111214,000000,36.838,37.1369,36.6463,36.7973,2020967.3484324,0
+SPGI.US,D,20111215,000000,37.0672,37.3096,36.8827,36.9581,1969824.1173112,0
+SPGI.US,D,20111216,000000,37.2818,37.4744,36.9581,37.2063,3683374.1382104,0
+SPGI.US,D,20111219,000000,37.0118,37.3781,36.6721,36.7883,1910446.7272826,0
+SPGI.US,D,20111220,000000,37.4397,37.9442,37.3692,37.8131,2096284.3217574,0
+SPGI.US,D,20111221,000000,37.7743,38.1159,37.6125,37.9966,2381329.6329044,0
+SPGI.US,D,20111222,000000,38.1407,38.7047,38.1159,38.6044,1266140.9136896,0
+SPGI.US,D,20111223,000000,38.6858,39.3352,38.6322,39.2935,1207207.6606567,0
+SPGI.US,D,20111227,000000,38.937,39.8227,38.7553,39.6589,1195284.4454773,0
+SPGI.US,D,20111228,000000,39.5099,39.6241,38.6779,38.7553,1092342.3524317,0
+SPGI.US,D,20111229,000000,38.8913,39.5367,38.8913,39.4682,1215545.5522414,0
+SPGI.US,D,20111230,000000,39.362,39.8307,39.1198,39.1375,1186439.9758679,0
+SPGI.US,D,20120103,000000,39.7105,40.2587,39.6847,39.7473,1776247.8637066,0
+SPGI.US,D,20120104,000000,39.5804,39.7204,39.1038,39.3024,1163161.5574493,0
+SPGI.US,D,20120105,000000,39.1862,40.0312,38.9717,39.9816,1328494.3237247,0
+SPGI.US,D,20120106,000000,39.8585,40.0849,39.5289,40.0412,1556750.5262021,0
+SPGI.US,D,20120109,000000,40.0412,40.4692,40.0312,40.2587,1318215.7246773,0
+SPGI.US,D,20120110,000000,40.1116,41.6419,40.0085,41.5545,2871015.3451316,0
+SPGI.US,D,20120111,000000,41.3647,41.4005,40.2487,40.3371,1709766.2959706,0
+SPGI.US,D,20120112,000000,40.3451,40.5614,39.6937,40.0492,1525950.9851414,0
+SPGI.US,D,20120113,000000,39.8585,40.1464,39.7204,40.1116,1263826.5671668,0
+SPGI.US,D,20120117,000000,40.3281,40.6438,39.4544,39.505,2105172.0972417,0
+SPGI.US,D,20120118,000000,39.4603,40.0849,39.2409,40.0669,1718742.6974314,0
+SPGI.US,D,20120119,000000,40.1643,40.6081,39.4772,40.3728,3113103.2426233,0
+SPGI.US,D,20120120,000000,40.4692,40.6786,40.1028,40.2587,1708778.3177553,0
+SPGI.US,D,20120123,000000,40.3451,40.7452,40.0153,40.3451,900897.15071643,0
+SPGI.US,D,20120124,000000,40.0849,40.5814,39.8922,40.495,1200203.1871731,0
+SPGI.US,D,20120125,000000,40.4076,41.3369,40.2259,41.2436,1552028.1716133,0
+SPGI.US,D,20120126,000000,41.2853,41.4263,40.6438,40.7729,1485842.695208,0
+SPGI.US,D,20120127,000000,40.5347,41.2436,40.3371,40.8156,1969567.3034021,0
+SPGI.US,D,20120130,000000,40.4323,40.6875,40.0492,40.3024,2386006.6673915,0
+SPGI.US,D,20120131,000000,41.2635,41.3777,38.8725,40.0292,4486403.0330359,0
+SPGI.US,D,20120201,000000,40.3102,40.3102,39.6847,39.8674,2682510.9144548,0
+SPGI.US,D,20120202,000000,39.9548,40.1643,39.8068,40.0412,2056823.6057206,0
+SPGI.US,D,20120203,000000,40.2467,40.5177,40.0819,40.3718,2399415.3747907,0
+SPGI.US,D,20120206,000000,40.0939,40.2338,39.9201,39.9905,1609675.3408735,0
+SPGI.US,D,20120207,000000,39.8545,40.0909,39.2856,39.9875,2518202.3824759,0
+SPGI.US,D,20120208,000000,39.9608,40.1445,39.6182,39.9875,1632481.4231219,0
+SPGI.US,D,20120209,000000,39.8982,40.1356,39.6103,39.8018,2588015.4812376,0
+SPGI.US,D,20120210,000000,39.4544,39.6787,39.3808,39.6182,1206653.7483036,0
+SPGI.US,D,20120213,000000,40.2338,40.2338,39.7026,39.9369,1171624.3310918,0
+SPGI.US,D,20120214,000000,39.7204,39.8754,39.1545,39.5973,1753211.1524966,0
+SPGI.US,D,20120215,000000,39.7581,39.8018,39.2499,39.6619,2232720.99124,0
+SPGI.US,D,20120216,000000,39.5913,40.3976,39.5486,40.1523,1974156.7190261,0
+SPGI.US,D,20120217,000000,40.3092,40.3281,39.6967,40.0045,3870367.8988333,0
+SPGI.US,D,20120221,000000,40.0292,40.063,39.5397,39.7581,1748643.8933667,0
+SPGI.US,D,20120222,000000,39.6013,40.0292,39.6013,39.8018,3768882.0917196,0
+SPGI.US,D,20120223,000000,39.8357,40.2567,39.5486,40.2318,2119771.2126435,0
+SPGI.US,D,20120224,000000,40.2567,40.5257,40.1445,40.2824,2626250.5403041,0
+SPGI.US,D,20120227,000000,40.1891,40.9914,39.8634,40.8693,2499551.6499895,0
+SPGI.US,D,20120228,000000,40.9229,41.1146,40.5525,40.9666,2716727.5911775,0
+SPGI.US,D,20120229,000000,40.8653,40.9785,40.2934,40.7332,3629853.1124244,0
+SPGI.US,D,20120301,000000,40.764,40.9586,40.4313,40.7462,2298540.8854924,0
+SPGI.US,D,20120302,000000,40.6261,40.7144,40.3529,40.4592,1024921.1479222,0
+SPGI.US,D,20120305,000000,40.3281,40.7829,40.2636,40.5991,1802821.5570696,0
+SPGI.US,D,20120306,000000,40.2914,40.4592,39.9875,40.0372,1464271.3339504,0
+SPGI.US,D,20120307,000000,40.0134,40.2229,39.8882,40.0909,2679001.1243626,0
+SPGI.US,D,20120308,000000,40.2725,40.6698,40.1523,40.5427,1460041.4577993,0
+SPGI.US,D,20120309,000000,40.5614,40.9487,40.5614,40.7829,1384132.3018131,0
+SPGI.US,D,20120312,000000,40.6698,41.0173,40.5714,40.9666,1194794.9883799,0
+SPGI.US,D,20120313,000000,41.1314,41.325,40.7144,41.3072,3575958.4475783,0
+SPGI.US,D,20120314,000000,41.3519,41.5088,40.905,40.9825,1835116.6614838,0
+SPGI.US,D,20120315,000000,41.1234,41.1602,40.8435,41.1503,1745953.8935572,0
+SPGI.US,D,20120316,000000,41.0987,41.6856,40.9487,41.6021,2913578.9774594,0
+SPGI.US,D,20120319,000000,41.3072,41.4839,41.1503,41.3519,2567684.8836511,0
+SPGI.US,D,20120320,000000,41.2208,41.4134,40.8792,41.3777,1956355.9902232,0
+SPGI.US,D,20120321,000000,41.3777,41.4661,41.2028,41.2635,1720295.6662469,0
+SPGI.US,D,20120322,000000,41.2635,41.2824,40.4066,40.6171,2351943.0719009,0
+SPGI.US,D,20120323,000000,40.7551,41.3598,40.6438,41.2873,1391815.5697077,0
+SPGI.US,D,20120326,000000,41.474,41.7193,41.3777,41.4054,2366062.8013388,0
+SPGI.US,D,20120327,000000,41.5672,41.737,41.1761,41.5762,1548336.0940014,0
+SPGI.US,D,20120328,000000,41.5672,41.6576,41.1414,41.2724,1569625.4635155,0
+SPGI.US,D,20120329,000000,40.9746,41.6856,40.9586,41.6389,1724327.1410643,0
+SPGI.US,D,20120330,000000,41.8106,42.5344,41.7023,42.4193,6229837.1289432,0
+SPGI.US,D,20120402,000000,42.3229,42.6457,42.174,42.603,1974130.5340785,0
+SPGI.US,D,20120403,000000,42.4619,42.9416,42.4619,42.7231,1849872.8865711,0
+SPGI.US,D,20120404,000000,42.5255,42.9019,42.4451,42.6634,2297927.5534504,0
+SPGI.US,D,20120405,000000,42.4898,42.8602,42.4798,42.8602,1380098.8127689,0
+SPGI.US,D,20120409,000000,42.4361,42.6634,42.174,42.6119,2499320.0139145,0
+SPGI.US,D,20120410,000000,42.603,42.7945,41.8593,41.8771,3653906.001024,0
+SPGI.US,D,20120411,000000,42.1929,42.3487,41.9258,42.2623,2139385.7526245,0
+SPGI.US,D,20120412,000000,42.2623,42.9266,42.1502,42.9108,2072445.9483054,0
+SPGI.US,D,20120413,000000,42.7141,42.8135,42.4093,42.5086,1516280.682569,0
+SPGI.US,D,20120416,000000,42.6537,42.7498,42.1839,42.2623,1425378.6298538,0
+SPGI.US,D,20120417,000000,42.7032,43.1024,42.4947,42.9019,1850639.2998452,0
+SPGI.US,D,20120418,000000,42.6457,43.4857,42.603,43.4211,2357915.2541809,0
+SPGI.US,D,20120419,000000,43.3834,43.4598,42.7778,43.1222,1800161.7706612,0
+SPGI.US,D,20120420,000000,43.2057,43.7587,43.1024,43.3467,2099452.7004174,0
+SPGI.US,D,20120423,000000,43.0378,43.0657,42.6457,42.9673,1421328.0198823,0
+SPGI.US,D,20120424,000000,42.7061,43.01,41.4214,41.745,3372080.4313188,0
+SPGI.US,D,20120425,000000,42.603,42.6297,41.474,41.9705,1997778.5631037,0
+SPGI.US,D,20120426,000000,41.9625,42.7778,41.754,42.7141,1970116.1801883,0
+SPGI.US,D,20120427,000000,42.8859,43.1917,42.7331,43.0756,1911171.8489084,0
+SPGI.US,D,20120430,000000,43.0011,43.1123,42.8235,43.0299,1862112.3353485,0
+SPGI.US,D,20120501,000000,42.9505,43.4698,42.9256,43.2324,1380623.5188344,0
+SPGI.US,D,20120502,000000,43.0567,43.1739,42.8959,43.1649,1178178.6248993,0
+SPGI.US,D,20120503,000000,43.0567,43.2851,42.609,43.1024,2143402.1207414,0
+SPGI.US,D,20120504,000000,42.7925,43.019,42.4669,42.6188,1294148.7364905,0
+SPGI.US,D,20120507,000000,42.594,42.7856,42.2972,42.5423,1757459.1566884,0
+SPGI.US,D,20120508,000000,42.4093,42.4987,41.737,41.737,3085358.2764118,0
+SPGI.US,D,20120509,000000,41.4471,41.5256,40.9378,41.323,2242531.2825706,0
+SPGI.US,D,20120510,000000,41.6209,41.765,41.3856,41.4829,1020287.4193099,0
+SPGI.US,D,20120511,000000,41.3141,41.7033,41.1294,41.3856,1333810.8752014,0
+SPGI.US,D,20120514,000000,41.1146,41.3697,40.7382,40.7551,1282816.6968589,0
+SPGI.US,D,20120515,000000,40.7551,41.1314,40.5347,40.6261,1271450.4153727,0
+SPGI.US,D,20120516,000000,40.8216,40.8653,40.1533,40.1633,1776023.2774251,0
+SPGI.US,D,20120517,000000,40.1713,40.2239,39.0443,39.0443,1631817.7354115,0
+SPGI.US,D,20120518,000000,39.2379,39.4672,38.5229,38.955,3118461.0857482,0
+SPGI.US,D,20120521,000000,38.9737,39.2706,38.6769,39.1168,1612903.1392222,0
+SPGI.US,D,20120522,000000,39.2806,40.0134,39.0801,39.36,2091099.7021321,0
+SPGI.US,D,20120523,000000,39.0621,39.3769,38.8129,39.2806,1385984.3832992,0
+SPGI.US,D,20120524,000000,39.5367,39.5884,39.1088,39.3948,1320319.5845058,0
+SPGI.US,D,20120525,000000,39.369,39.5457,39.0801,39.2002,820901.12867752,0
+SPGI.US,D,20120529,000000,39.4852,39.8774,39.0621,39.1168,1830124.400512,0
+SPGI.US,D,20120530,000000,38.7772,38.9737,38.5151,38.5706,2462137.388319,0
+SPGI.US,D,20120531,000000,38.3244,38.5051,38.093,38.1784,4619110.3617119,0
+SPGI.US,D,20120601,000000,37.9629,38.1237,37.3801,37.6363,2618809.9867315,0
+SPGI.US,D,20120604,000000,37.5638,37.7941,36.9819,37.7346,1994153.9620875,0
+SPGI.US,D,20120605,000000,37.5281,38.0256,37.1537,37.8259,2322985.5411926,0
+SPGI.US,D,20120606,000000,37.8637,38.4356,37.8548,38.3929,1758374.6227412,0
+SPGI.US,D,20120607,000000,38.7047,38.8566,38.375,38.5418,2029816.8536087,0
+SPGI.US,D,20120608,000000,38.2995,38.3244,37.6522,38.3085,1796265.2490352,0
+SPGI.US,D,20120611,000000,38.5329,38.6113,37.7167,37.7257,1483022.7777739,0
+SPGI.US,D,20120612,000000,37.9242,38.3085,37.7346,38.2261,1858442.4142308,0
+SPGI.US,D,20120613,000000,38.1327,38.1884,37.4149,37.5181,1068159.5462075,0
+SPGI.US,D,20120614,000000,37.6978,37.7941,37.2927,37.4069,2389148.8611039,0
+SPGI.US,D,20120615,000000,37.4784,37.5737,37.3453,37.4069,2931218.5681231,0
+SPGI.US,D,20120618,000000,37.4069,38.0433,37.2739,37.8735,1651200.6393176,0
+SPGI.US,D,20120619,000000,38.1973,39.1585,38.0603,38.4267,1901253.7964474,0
+SPGI.US,D,20120620,000000,38.385,38.4704,37.9899,38.3085,1246652.2628798,0
+SPGI.US,D,20120621,000000,38.385,38.4515,37.6174,37.6432,995893.11927808,0
+SPGI.US,D,20120622,000000,37.7783,38.1,37.7783,37.9809,1738037.9824744,0
+SPGI.US,D,20120625,000000,37.6174,37.6978,37.0742,37.3205,1490565.0497968,0
+SPGI.US,D,20120626,000000,37.39,38.0256,37.1974,37.9054,1553827.8832044,0
+SPGI.US,D,20120627,000000,38.2896,38.6769,37.8735,38.6302,945726.78812523,0
+SPGI.US,D,20120628,000000,38.5329,38.7553,38.0523,38.3661,1792564.107403,0
+SPGI.US,D,20120629,000000,38.3244,39.6163,38.3244,39.6083,1724558.7771393,0
+SPGI.US,D,20120702,000000,40.3371,40.3371,39.2994,39.7651,1140771.4130224,0
+SPGI.US,D,20120703,000000,39.7224,40.3639,39.4225,40.216,1202689.750082,0
+SPGI.US,D,20120705,000000,40.1365,40.7184,39.9776,40.4711,1153409.6786941,0
+SPGI.US,D,20120706,000000,39.9945,40.2934,39.4852,39.793,1141609.3313457,0
+SPGI.US,D,20120709,000000,39.7135,39.8624,39.2994,39.4137,1366367.8290915,0
+SPGI.US,D,20120710,000000,39.1326,39.783,39.1326,39.3431,970954.97802684,0
+SPGI.US,D,20120711,000000,39.3243,39.6867,39.0035,39.3094,971911.7357277,0
+SPGI.US,D,20120712,000000,39.0364,39.4037,38.8923,39.2002,923372.89977967,0
+SPGI.US,D,20120713,000000,39.3332,41.5942,39.2379,40.6737,3324901.1984193,0
+SPGI.US,D,20120716,000000,40.3906,40.9378,40.1533,40.9189,2072695.712421,0
+SPGI.US,D,20120717,000000,41.1483,41.7203,40.9785,41.5594,2436449.9547209,0
+SPGI.US,D,20120718,000000,41.5088,42.0717,41.4204,41.9545,1377557.865738,0
+SPGI.US,D,20120719,000000,42.1254,42.2922,41.6586,41.7927,1978428.8939388,0
+SPGI.US,D,20120720,000000,41.7033,41.8861,41.2705,41.3588,2427115.0209007,0
+SPGI.US,D,20120723,000000,40.7939,40.901,40.488,40.5367,2704010.7706631,0
+SPGI.US,D,20120724,000000,40.6211,40.6211,39.9508,40.0561,2185192.2900015,0
+SPGI.US,D,20120725,000000,40.3024,40.3549,39.5636,39.5983,2938937.0849856,0
+SPGI.US,D,20120726,000000,40.5277,41.6866,40.4622,40.6121,4359433.2292249,0
+SPGI.US,D,20120727,000000,40.9189,41.5335,40.7849,41.3956,2870028.3740296,0
+SPGI.US,D,20120730,000000,41.4124,41.6676,41.1294,41.3141,1570151.1766944,0
+SPGI.US,D,20120731,000000,41.2019,41.6031,40.9378,41.331,1706962.4923505,0
+SPGI.US,D,20120801,000000,41.5335,41.5525,40.9547,41.0857,1567012.0043222,0
+SPGI.US,D,20120802,000000,40.7502,41.8344,40.7085,41.2278,2868844.0087073,0
+SPGI.US,D,20120803,000000,41.6299,42.7131,41.5088,42.6188,2839458.4548171,0
+SPGI.US,D,20120806,000000,42.7131,42.8849,42.4054,42.6437,1839879.3006073,0
+SPGI.US,D,20120807,000000,42.8681,43.9811,42.7401,43.4877,4667228.2242717,0
+SPGI.US,D,20120808,000000,43.3198,43.5581,43.0468,43.2007,2071802.4028624,0
+SPGI.US,D,20120809,000000,43.1391,43.3198,42.7758,42.8769,1700198.718962,0
+SPGI.US,D,20120810,000000,42.8392,43.3477,42.7568,43.293,1144735.4112441,0
+SPGI.US,D,20120813,000000,43.1828,43.5849,43.1024,43.5492,1152038.9973984,0
+SPGI.US,D,20120814,000000,43.843,43.9811,43.5204,43.6188,1760160.234745,0
+SPGI.US,D,20120815,000000,43.4221,43.6266,43.1302,43.2007,2954541.29953,0
+SPGI.US,D,20120816,000000,43.1917,43.303,42.9256,43.2324,2805381.7668526,0
+SPGI.US,D,20120817,000000,43.3576,43.3943,42.9912,43.2236,2358474.202101,0
+SPGI.US,D,20120820,000000,43.2493,43.5115,42.9256,43.0289,2714513.9559918,0
+SPGI.US,D,20120821,000000,43.2007,43.3854,42.5732,42.9912,5249186.6705098,0
+SPGI.US,D,20120822,000000,42.9912,43.7975,42.8392,43.5849,2659318.1006726,0
+SPGI.US,D,20120823,000000,43.5949,43.6992,43.4032,43.5751,2020855.5588483,0
+SPGI.US,D,20120824,000000,43.3417,44.2284,43.159,43.857,2003360.9925098,0
+SPGI.US,D,20120827,000000,43.8133,44.138,43.7032,44.0049,2119704.7431611,0
+SPGI.US,D,20120828,000000,43.8828,44.2016,43.6882,44.1827,1988465.7857775,0
+SPGI.US,D,20120829,000000,44.2374,44.9344,44.1202,44.9344,3063249.116615,0
+SPGI.US,D,20120830,000000,44.7298,45.1727,44.6494,45.1627,2323978.5549748,0
+SPGI.US,D,20120831,000000,45.4259,45.4259,44.9542,45.2998,1992199.1550376,0
+SPGI.US,D,20120904,000000,45.3096,45.6612,45.1181,45.5451,1596367.3448113,0
+SPGI.US,D,20120905,000000,45.5828,46.2351,45.5281,45.8171,2661233.630301,0
+SPGI.US,D,20120906,000000,46.1745,46.7683,46.0574,46.7683,2222492.7478612,0
+SPGI.US,D,20120907,000000,46.7504,46.82,46.3224,46.812,2087922.2594519,0
+SPGI.US,D,20120910,000000,46.7683,47.0612,46.5628,46.667,1269980.0298535,0
+SPGI.US,D,20120911,000000,45.8816,47.0324,45.8638,46.8348,2650237.9665347,0
+SPGI.US,D,20120912,000000,47.0145,47.2161,46.7594,47.1893,1373827.5178181,0
+SPGI.US,D,20120913,000000,47.2528,47.7573,46.7872,47.6242,1780732.5395402,0
+SPGI.US,D,20120914,000000,47.4843,47.6679,46.9341,47.3412,3043632.5624073,0
+SPGI.US,D,20120917,000000,47.4107,47.7295,47.3313,47.6938,1711394.7982889,0
+SPGI.US,D,20120918,000000,47.6938,47.7106,47.3502,47.4206,1361874.0892376,0
+SPGI.US,D,20120919,000000,47.6421,47.7473,47.4107,47.4206,2592168.8167727,0
+SPGI.US,D,20120920,000000,47.1705,48.1376,47.0692,48.1376,2702103.2979416,0
+SPGI.US,D,20120921,000000,48.227,48.3302,48.0025,48.218,2617145.2283321,0
+SPGI.US,D,20120924,000000,48.081,48.5118,47.9886,48.358,1298038.2083229,0
+SPGI.US,D,20120925,000000,48.4384,48.5021,47.8089,47.8288,1744256.90753,0
+SPGI.US,D,20120926,000000,47.8466,48.3937,47.3849,47.9341,2658262.6458615,0
+SPGI.US,D,20120927,000000,48.0413,48.8267,48.0413,48.4931,2308505.2651684,0
+SPGI.US,D,20120928,000000,48.2527,48.6589,47.8834,48.2944,1687945.1705974,0
+SPGI.US,D,20121001,000000,48.3759,48.8187,48.227,48.4215,1313456.1068939,0
+SPGI.US,D,20121002,000000,48.6331,48.8714,48.3213,48.4931,1241519.0060364,0
+SPGI.US,D,20121003,000000,48.6331,48.9965,48.2716,48.5962,1879482.0196293,0
+SPGI.US,D,20121004,000000,48.7293,49.2159,48.5815,48.8644,2011116.772567,0
+SPGI.US,D,20121005,000000,48.9419,49.4909,48.9419,49.3926,1155025.0885385,0
+SPGI.US,D,20121008,000000,49.2159,49.3222,48.8008,49.1981,765416.23182126,0
+SPGI.US,D,20121009,000000,49.2507,49.3311,48.6232,48.791,1209513.9502725,0
+SPGI.US,D,20121010,000000,48.9696,49.2586,48.5884,48.772,1284236.7267096,0
+SPGI.US,D,20121011,000000,49.5089,49.5456,49.077,49.077,1025254.5024474,0
+SPGI.US,D,20121012,000000,49.207,49.5823,48.781,48.9776,1586397.9295683,0
+SPGI.US,D,20121015,000000,48.9876,49.5356,48.5884,49.3838,1134021.7392212,0
+SPGI.US,D,20121016,000000,49.5456,49.8782,49.3738,49.627,1146983.2882845,0
+SPGI.US,D,20121017,000000,49.7451,49.8882,49.2427,49.4373,1079712.1436669,0
+SPGI.US,D,20121018,000000,49.4105,49.4999,49.1384,49.3648,2341510.384508,0
+SPGI.US,D,20121019,000000,49.2675,50.1105,48.7016,49.627,3643655.601151,0
+SPGI.US,D,20121022,000000,49.481,50.1622,49.0054,49.2507,1936439.3162315,0
+SPGI.US,D,20121023,000000,48.7463,48.8714,47.9181,48.4017,1295770.1890151,0
+SPGI.US,D,20121024,000000,48.5725,48.781,48.2786,48.3848,762750.40273266,0
+SPGI.US,D,20121025,000000,48.7116,48.8267,48.1922,48.5815,1083273.2965409,0
+SPGI.US,D,20121026,000000,48.5208,49.8236,48.5208,49.5733,2611431.8741878,0
+SPGI.US,D,20121031,000000,49.5555,49.5555,48.6846,48.9061,2657309.916614,0
+SPGI.US,D,20121101,000000,49.2159,50.1622,49.058,49.9874,2621133.3972745,0
+SPGI.US,D,20121102,000000,50.2069,50.2069,48.0125,48.1544,2455926.5201704,0
+SPGI.US,D,20121105,000000,48.1009,48.1009,44.7298,46.2173,6414104.6336752,0
+SPGI.US,D,20121106,000000,45.4735,47.0245,45.4735,46.7594,2715552.2898756,0
+SPGI.US,D,20121107,000000,46.4775,46.5697,45.7128,45.9183,3063163.5119786,0
+SPGI.US,D,20121108,000000,45.8638,46.0395,45.1895,45.2174,3030056.6741888,0
+SPGI.US,D,20121109,000000,45.0158,45.4647,44.4826,44.9165,3191298.5459579,0
+SPGI.US,D,20121112,000000,45.0734,45.42,44.7577,45.3503,2237280.193463,0
+SPGI.US,D,20121113,000000,45.2362,45.9283,45.128,45.3603,1593280.5423343,0
+SPGI.US,D,20121114,000000,45.411,45.4647,44.3425,44.4489,1470074.3211845,0
+SPGI.US,D,20121115,000000,44.557,45.0158,44.1301,44.3685,1257337.7357283,0
+SPGI.US,D,20121116,000000,44.4042,45.1825,43.847,44.8808,1992731.91801,0
+SPGI.US,D,20121119,000000,45.4259,45.4259,44.8122,45.0903,1440124.7838074,0
+SPGI.US,D,20121120,000000,45.0506,45.5113,44.9065,45.401,1303832.1315365,0
+SPGI.US,D,20121121,000000,45.3753,45.5113,45.1181,45.4259,795837.09825512,0
+SPGI.US,D,20121123,000000,45.4735,45.962,45.1528,45.9541,493207.58767968,0
+SPGI.US,D,20121126,000000,45.6731,47.6541,45.5758,46.1358,5359050.6537427,0
+SPGI.US,D,20121127,000000,46.0713,46.3631,45.967,46.0276,2777855.3442422,0
+SPGI.US,D,20121128,000000,45.976,46.0276,45.6115,45.7069,3409039.4777462,0
+SPGI.US,D,20121129,000000,45.9512,46.0901,45.5758,45.976,4563840.9871167,0
+SPGI.US,D,20121130,000000,45.957,47.3622,45.8766,47.2181,3210557.5749195,0
+SPGI.US,D,20121203,000000,47.3095,47.7424,47.0612,47.512,4032709.5384017,0
+SPGI.US,D,20121204,000000,47.1814,47.512,47.0612,47.3095,2529382.3479888,0
+SPGI.US,D,20121205,000000,47.3622,47.6451,47.2449,47.5757,1853197.3678032,0
+SPGI.US,D,20121206,000000,47.6183,48.2856,47.5834,48.2508,1507854.1650081,0
+SPGI.US,D,20121207,000000,48.4741,50.5246,48.4741,50.2585,10457761.494401,0
+SPGI.US,D,20121210,000000,48.6926,51.0251,48.4741,50.2863,11997624.743628,0
+SPGI.US,D,20121211,000000,50.6795,51.0706,50.0123,50.3667,4875292.8108075,0
+SPGI.US,D,20121212,000000,50.5167,50.8076,49.6677,49.8295,3734580.8174739,0
+SPGI.US,D,20121213,000000,49.904,50.2316,48.6419,48.8455,7590244.861115,0
+SPGI.US,D,20121214,000000,47.1913,48.356,47.1913,47.9936,2802551.7782847,0
+SPGI.US,D,20121217,000000,48.0612,48.5875,47.7523,48.5358,2778052.7384626,0
+SPGI.US,D,20121218,000000,48.5962,48.6331,47.7871,48.4741,2601301.3208058,0
+SPGI.US,D,20121219,000000,48.6419,48.7016,48.2597,48.5198,3348486.7864155,0
+SPGI.US,D,20121220,000000,48.5288,48.8376,48.4474,48.8108,3194740.8594543,0
+SPGI.US,D,20121221,000000,48.4205,48.9161,48.0085,48.0462,3739045.35104,0
+SPGI.US,D,20121224,000000,48.1346,48.3927,47.8049,47.9241,601141.94169706,0
+SPGI.US,D,20121226,000000,47.94,48.0185,47.53,47.8238,940557.27520048,0
+SPGI.US,D,20121227,000000,47.8049,48.07,47.3254,47.662,1204051.3673573,0
+SPGI.US,D,20121228,000000,47.3789,48.0373,47.2638,47.3254,1269611.4263602,0
+SPGI.US,D,20121231,000000,47.2181,48.6142,47.2181,48.6062,1892008.495717,0
+SPGI.US,D,20130102,000000,49.4582,49.6498,49.1584,49.5406,1622797.0209624,0
+SPGI.US,D,20130103,000000,49.5703,49.5703,48.9706,49.1494,1272485.7279163,0
+SPGI.US,D,20130104,000000,49.2011,49.2615,48.6589,48.9896,1620008.3240428,0
+SPGI.US,D,20130107,000000,48.7473,49.2188,48.5109,49.06,2528339.9856517,0
+SPGI.US,D,20130108,000000,48.9259,49.0878,48.4741,48.8108,2863554.6492916,0
+SPGI.US,D,20130109,000000,48.8197,49.0501,48.5198,48.6767,1016610.4483985,0
+SPGI.US,D,20130110,000000,48.8277,48.8277,48.2329,48.2766,2398302.5145177,0
+SPGI.US,D,20130111,000000,48.2508,48.2856,47.53,47.8943,3002238.1887012,0
+SPGI.US,D,20130114,000000,47.8943,48.7293,47.8943,48.5358,1969750.5980353,0
+SPGI.US,D,20130115,000000,48.1991,48.6926,48.0979,48.4741,2213448.8698047,0
+SPGI.US,D,20130116,000000,48.1346,48.4474,47.6451,47.7523,2339142.6609768,0
+SPGI.US,D,20130117,000000,47.9758,48.2925,47.9311,48.0085,2648864.2638989,0
+SPGI.US,D,20130118,000000,48.1525,48.4205,48.0979,48.3093,2668537.2164554,0
+SPGI.US,D,20130122,000000,48.1902,48.356,47.9042,48.2597,2055371.3482419,0
+SPGI.US,D,20130123,000000,48.2597,49.5217,48.2081,49.5138,2463663.1650735,0
+SPGI.US,D,20130124,000000,49.5943,50.6517,49.3966,50.6248,2927378.4448459,0
+SPGI.US,D,20130125,000000,50.6418,50.9,50.5345,50.6617,1974489.0664381,0
+SPGI.US,D,20130128,000000,50.6517,50.6885,50.1959,50.5634,1224356.7871097,0
+SPGI.US,D,20130129,000000,50.3577,50.9436,50.0579,50.8364,1372702.5721846,0
+SPGI.US,D,20130130,000000,50.89,51.1123,50.5067,51.0171,1626007.6983839,0
+SPGI.US,D,20130131,000000,50.7758,51.4411,50.7758,51.1393,6759909.0943936,0
+SPGI.US,D,20130201,000000,51.3705,52.1173,51.3705,51.868,2412364.8384936,0
+SPGI.US,D,20130204,000000,51.6019,51.9127,43.7975,44.7199,21062605.853712,0
+SPGI.US,D,20130205,000000,44.711,44.8112,38.5229,39.9379,37818002.341967,0
+SPGI.US,D,20130206,000000,41.2367,41.2535,39.2686,39.6619,17316148.148274,0
+SPGI.US,D,20130207,000000,39.5646,40.0005,38.4952,38.95,10774198.529271,0
+SPGI.US,D,20130208,000000,39.0491,39.086,37.4039,37.9362,8872880.2775673,0
+SPGI.US,D,20130211,000000,38.0473,39.7344,37.8041,39.367,10783103.425682,0
+SPGI.US,D,20130212,000000,38.8239,40.1513,38.7881,39.1465,7266289.7249441,0
+SPGI.US,D,20130213,000000,39.359,39.5646,39.0404,39.4127,5730797.3477417,0
+SPGI.US,D,20130214,000000,39.2439,40.0104,39.1792,39.8824,5627275.1573953,0
+SPGI.US,D,20130215,000000,39.8475,40.2735,39.2974,39.9648,4973711.9577115,0
+SPGI.US,D,20130219,000000,39.8744,40.9417,39.786,40.916,5728360.1333878,0
+SPGI.US,D,20130220,000000,40.2318,41.0033,40.0531,40.8077,4935415.4647295,0
+SPGI.US,D,20130221,000000,40.5486,41.0748,40.1881,40.764,3937733.7121075,0
+SPGI.US,D,20130222,000000,40.9358,41.2495,40.8543,41.1851,2634108.0388117,0
+SPGI.US,D,20130225,000000,41.2208,41.8057,40.7452,40.7452,3131523.3461483,0
+SPGI.US,D,20130226,000000,40.8812,41.1592,40.193,41.0311,2901288.1659001,0
+SPGI.US,D,20130227,000000,41.0143,41.8474,40.9616,41.7957,2182004.7761876,0
+SPGI.US,D,20130228,000000,41.6031,41.9982,41.3181,41.6399,3189352.8029284,0
+SPGI.US,D,20130301,000000,41.6209,42.4629,41.4898,42.2773,2171475.4059113,0
+SPGI.US,D,20130304,000000,42.3557,42.3815,42.034,42.1691,2110601.4454157,0
+SPGI.US,D,20130305,000000,42.2147,43.3298,41.6497,43.1103,3333797.0308105,0
+SPGI.US,D,20130306,000000,43.1004,43.4489,42.5801,42.8779,2950843.1792378,0
+SPGI.US,D,20130307,000000,42.8422,43.3298,42.598,42.6954,1789875.1147069,0
+SPGI.US,D,20130308,000000,42.8612,43.0061,42.3726,42.5453,2679792.715471,0
+SPGI.US,D,20130311,000000,42.6784,44.2801,42.5106,43.4658,4922829.5689531,0
+SPGI.US,D,20130312,000000,43.3497,43.5442,42.6694,43.3397,2837153.1723147,0
+SPGI.US,D,20130313,000000,43.2226,44.2443,42.9554,44.144,3626095.5724435,0
+SPGI.US,D,20130314,000000,44.2184,44.4429,43.4916,43.716,1957760.9133735,0
+SPGI.US,D,20130315,000000,43.5721,43.9851,43.5085,43.7429,2664407.0445278,0
+SPGI.US,D,20130318,000000,43.2324,43.4062,42.9376,43.2851,1774720.0727253,0
+SPGI.US,D,20130319,000000,43.4748,43.5631,42.5523,42.7488,1474266.934141,0
+SPGI.US,D,20130320,000000,42.9296,43.5909,42.9296,43.4161,1390639.2612923,0
+SPGI.US,D,20130321,000000,43.1471,43.7528,43.0627,43.4658,1502096.4978755,0
+SPGI.US,D,20130322,000000,43.5631,43.9216,43.1103,43.2673,1431481.7368719,0
+SPGI.US,D,20130325,000000,43.843,44.8868,43.843,44.7537,3961103.7778427,0
+SPGI.US,D,20130326,000000,44.9622,45.2005,44.5313,45.0336,2818211.3840645,0
+SPGI.US,D,20130327,000000,44.6633,45.2669,43.7716,45.138,2686464.8415428,0
+SPGI.US,D,20130328,000000,45.1825,46.8537,45.0237,46.5866,3676810.7803826,0
+SPGI.US,D,20130401,000000,46.3999,46.7604,45.8896,46.1159,2557659.0700595,0
+SPGI.US,D,20130402,000000,46.1845,46.5956,46.0236,46.3533,2084355.0638977,0
+SPGI.US,D,20130403,000000,46.3801,46.6143,45.7793,45.8628,2449675.3674869,0
+SPGI.US,D,20130404,000000,45.7278,46.5429,45.6414,45.9541,1716729.4778062,0
+SPGI.US,D,20130405,000000,45.3454,46.3096,45.1825,46.1071,1770681.5481143,0
+SPGI.US,D,20130408,000000,46.0594,46.4545,45.7188,46.4545,1422749.0568464,0
+SPGI.US,D,20130409,000000,46.5182,46.5182,45.7188,45.9958,1362287.0057191,0
+SPGI.US,D,20130410,000000,46.0236,46.7027,45.9958,46.4545,1972006.5319827,0
+SPGI.US,D,20130411,000000,46.5092,46.5866,46.1775,46.3533,2360777.4703766,0
+SPGI.US,D,20130412,000000,46.2917,46.4088,45.8995,46.3364,2978062.4322706,0
+SPGI.US,D,20130415,000000,46.0236,46.3364,45.7545,45.826,2589405.2976873,0
+SPGI.US,D,20130416,000000,45.9383,46.5697,45.7019,46.5261,2409311.2707578,0
+SPGI.US,D,20130417,000000,46.4088,46.6492,46.1071,46.3454,2964365.6904477,0
+SPGI.US,D,20130418,000000,46.3621,46.4088,45.6851,46.0504,1809895.5213758,0
+SPGI.US,D,20130419,000000,46.2212,46.3999,45.7972,46.3801,2257695.3885726,0
+SPGI.US,D,20130422,000000,46.3454,46.5697,46.1606,46.5182,1050552.1831715,0
+SPGI.US,D,20130423,000000,46.6393,46.7425,45.98,46.4545,1402171.7164844,0
+SPGI.US,D,20130424,000000,46.4902,46.7425,46.3096,46.3454,1112459.4419839,0
+SPGI.US,D,20130425,000000,45.6582,46.5261,45.6055,46.1159,2135045.0940027,0
+SPGI.US,D,20130426,000000,46.1696,46.5182,46.1249,46.5182,1765333.7761231,0
+SPGI.US,D,20130429,000000,48.3024,49.1991,47.66,47.8129,5552253.2682876,0
+SPGI.US,D,20130430,000000,48.777,49.1305,47.9132,48.4027,3747740.7678708,0
+SPGI.US,D,20130501,000000,48.3769,48.5755,48.0185,48.3113,1762297.3293146,0
+SPGI.US,D,20130502,000000,48.4951,48.5138,47.939,48.1713,1513862.6033694,0
+SPGI.US,D,20130503,000000,48.4225,48.9131,48.0879,48.6886,1680056.4515754,0
+SPGI.US,D,20130506,000000,48.7523,48.8694,48.4672,48.5565,1071650.2011455,0
+SPGI.US,D,20130507,000000,48.6966,48.9051,48.4404,48.8515,1604219.8077519,0
+SPGI.US,D,20130508,000000,48.7681,49.1991,48.3947,49.1901,1118092.2270586,0
+SPGI.US,D,20130509,000000,49.0133,49.3421,48.8327,48.9686,1453202.1509082,0
+SPGI.US,D,20130510,000000,48.9756,49.8136,48.9756,49.8136,1223507.7905393,0
+SPGI.US,D,20130513,000000,49.6846,49.8315,49.2437,49.3609,1412569.1549093,0
+SPGI.US,D,20130514,000000,49.5793,50.0956,49.2964,49.7362,945791.24338088,0
+SPGI.US,D,20130515,000000,49.5138,50.1562,49.4582,50.0251,962897.06395887,0
+SPGI.US,D,20130516,000000,49.6925,50.052,49.5605,49.6507,1269796.7352202,0
+SPGI.US,D,20130517,000000,49.4949,49.9716,49.4949,49.8226,1469547.6008922,0
+SPGI.US,D,20130520,000000,49.624,49.7779,49.0947,49.1901,1605339.7178186,0
+SPGI.US,D,20130521,000000,49.2695,49.9447,49.2268,49.7084,1980241.6980036,0
+SPGI.US,D,20130522,000000,49.6042,50.0431,48.7244,48.9319,1235568.9802503,0
+SPGI.US,D,20130523,000000,48.7423,48.9319,48.1713,48.3302,1454089.4177865,0
+SPGI.US,D,20130524,000000,47.9201,48.4235,47.5767,48.0602,1545597.7527502,0
+SPGI.US,D,20130528,000000,48.6986,49.7501,48.6012,48.9161,1391651.4102285,0
+SPGI.US,D,20130529,000000,48.5924,48.9706,48.3401,48.638,814622.78393315,0
+SPGI.US,D,20130530,000000,48.8445,49.8028,48.6826,49.6488,1735019.6637065,0
+SPGI.US,D,20130531,000000,49.4433,49.6964,49.056,49.056,1946788.4132147,0
+SPGI.US,D,20130603,000000,49.0987,49.4562,48.9259,49.4562,1516211.1917467,0
+SPGI.US,D,20130604,000000,49.1604,49.4919,48.8992,49.1167,1203771.3898406,0
+SPGI.US,D,20130605,000000,48.8644,49.0163,47.9827,48.3769,2094381.8846028,0
+SPGI.US,D,20130606,000000,48.2706,48.8892,48.1515,48.6202,2509795.0000689,0
+SPGI.US,D,20130607,000000,48.8992,49.3202,48.5585,49.2218,2259150.6673913,0
+SPGI.US,D,20130610,000000,49.2655,49.5286,48.9259,49.2934,1036306.5645624,0
+SPGI.US,D,20130611,000000,50.0956,50.0956,48.6986,48.9627,2168640.3817765,0
+SPGI.US,D,20130612,000000,49.1762,49.5853,48.8992,49.0411,1729106.9011152,0
+SPGI.US,D,20130613,000000,48.8892,49.5763,48.6986,49.5187,1440418.8609114,0
+SPGI.US,D,20130614,000000,49.5109,49.6984,49.0411,49.2119,918303.09107849,0
+SPGI.US,D,20130617,000000,49.4105,49.5923,49.0074,49.5009,1486763.1968275,0
+SPGI.US,D,20130618,000000,49.4185,50.4531,49.3479,50.4273,1304391.0794566,0
+SPGI.US,D,20130619,000000,50.4958,50.8493,49.9149,49.9149,1502271.7356018,0
+SPGI.US,D,20130620,000000,49.3381,50.2109,47.3622,49.071,2424465.305626,0
+SPGI.US,D,20130621,000000,49.0074,49.4105,47.7017,48.9259,4142847.4564712,0
+SPGI.US,D,20130624,000000,48.1703,48.6639,47.37,47.8387,1805385.6677078,0
+SPGI.US,D,20130625,000000,48.5398,48.5398,47.4515,47.6918,1728089.7166122,0
+SPGI.US,D,20130626,000000,47.8576,48.1902,47.7096,47.791,1412468.4435724,0
+SPGI.US,D,20130627,000000,48.2706,48.2786,47.5767,47.9013,1916955.7009885,0
+SPGI.US,D,20130628,000000,47.8774,48.2438,47.532,47.8298,2962368.5846363,0
+SPGI.US,D,20130701,000000,48.1604,49.3479,48.0602,48.6112,1606116.2022264,0
+SPGI.US,D,20130702,000000,48.6549,49.4472,48.3769,48.5497,1075806.5580207,0
+SPGI.US,D,20130703,000000,48.4404,48.8892,48.2856,48.8088,318484.49634873,0
+SPGI.US,D,20130705,000000,49.0799,49.4275,48.9161,49.3381,722455.79682593,0
+SPGI.US,D,20130708,000000,49.621,50.4958,49.4642,50.0768,1205792.6663729,0
+SPGI.US,D,20130709,000000,50.1225,50.4531,49.7421,49.9149,1682020.3226458,0
+SPGI.US,D,20130710,000000,49.8495,50.33,49.7501,50.2556,1069453.686887,0
+SPGI.US,D,20130711,000000,50.7699,51.8045,50.6438,51.7579,1559084.0078788,0
+SPGI.US,D,20130712,000000,51.596,51.9356,51.4332,51.6506,1328842.7849505,0
+SPGI.US,D,20130715,000000,51.9356,53.0536,51.4431,52.8729,2000345.695082,0
+SPGI.US,D,20130716,000000,52.6038,52.6038,51.3974,51.7579,1534492.3136266,0
+SPGI.US,D,20130717,000000,51.875,52.0766,51.4599,51.7757,967013.13629931,0
+SPGI.US,D,20130718,000000,51.7667,52.1351,51.6705,52.1084,1053811.2020346,0
+SPGI.US,D,20130719,000000,51.9554,52.729,51.9554,52.5949,1274360.97301,0
+SPGI.US,D,20130722,000000,52.6743,53.1271,52.4509,53.0536,1141107.7888878,0
+SPGI.US,D,20130723,000000,52.9811,53.0536,51.4888,52.0289,1617000.0764086,0
+SPGI.US,D,20130724,000000,52.2959,53.6524,52.2959,53.4855,1855390.8607216,0
+SPGI.US,D,20130725,000000,50.1045,55.1408,50.1045,54.0426,2986271.4133439,0
+SPGI.US,D,20130726,000000,53.135,54.538,53.0079,54.4029,1524009.2705654,0
+SPGI.US,D,20130729,000000,54.2302,54.4029,53.6027,53.7645,1017702.1592908,0
+SPGI.US,D,20130730,000000,54.1408,54.4029,53.8976,54.2024,887164.15281231,0
+SPGI.US,D,20130731,000000,54.1408,56.0731,54.1408,55.6223,1807672.8221696,0
+SPGI.US,D,20130801,000000,55.9282,56.6332,55.6412,56.2985,1565806.489619,0
+SPGI.US,D,20130802,000000,55.9112,56.5061,55.7236,56.4335,758458.08555259,0
+SPGI.US,D,20130805,000000,55.9649,56.6758,55.9549,56.658,954951.94658826,0
+SPGI.US,D,20130806,000000,56.1109,57.7443,56.1109,56.9559,1139400.7317267,0
+SPGI.US,D,20130807,000000,56.8833,56.93,55.67,56.5408,1942125.4783148,0
+SPGI.US,D,20130808,000000,57.2616,57.2616,55.8775,56.6053,1475187.4357605,0
+SPGI.US,D,20130809,000000,56.2985,56.92,56.237,56.4335,1047643.6397609,0
+SPGI.US,D,20130812,000000,56.2459,56.6858,55.9112,56.3899,992342.03753784,0
+SPGI.US,D,20130813,000000,56.5964,57.4305,56.1287,57.1595,1779330.63773,0
+SPGI.US,D,20130814,000000,56.9747,57.0094,55.2639,55.3264,1258447.5746613,0
+SPGI.US,D,20130815,000000,54.816,55.1636,54.0068,54.2204,1358629.1699616,0
+SPGI.US,D,20130816,000000,54.1408,54.9332,54.131,54.547,1298623.3411904,0
+SPGI.US,D,20130819,000000,54.4576,54.6929,53.9066,53.9523,882730.83976054,0
+SPGI.US,D,20130820,000000,54.0515,54.2591,53.558,54.0883,927455.73737893,0
+SPGI.US,D,20130821,000000,54.0426,54.1667,53.0437,53.277,999599.29647721,0
+SPGI.US,D,20130822,000000,53.3674,54.1498,52.8997,53.9612,1071647.1798054,0
+SPGI.US,D,20130823,000000,54.4854,54.4854,53.8182,54.2044,2266715.0959082,0
+SPGI.US,D,20130826,000000,54.5311,54.7933,53.9433,54.3602,1125587.1647531,0
+SPGI.US,D,20130827,000000,53.5819,53.7635,52.7785,52.8114,683293.18634633,0
+SPGI.US,D,20130828,000000,52.8114,53.4578,52.6068,53.0129,796637.75338373,0
+SPGI.US,D,20130829,000000,53.3554,53.3554,52.7687,52.9503,1028483.3079094,0
+SPGI.US,D,20130830,000000,52.9772,53.14,52.6157,52.7329,1215382.3998755,0
+SPGI.US,D,20130903,000000,53.3734,54.4408,52.9315,54.132,2129447.5578958,0
+SPGI.US,D,20130904,000000,55.0475,55.0475,53.5193,54.0247,2144830.2074991,0
+SPGI.US,D,20130905,000000,53.98,54.3504,53.7635,54.0714,1158204.5454454,0
+SPGI.US,D,20130906,000000,54.2224,54.4696,53.3921,54.2312,1456566.9166751,0
+SPGI.US,D,20130909,000000,54.268,55.4634,54.268,55.2709,1747188.614548,0
+SPGI.US,D,20130910,000000,55.4634,56.0393,55.4357,55.9649,1071038.8833303,0
+SPGI.US,D,20130911,000000,55.9739,56.4008,55.7414,56.2091,1045517.6234383,0
+SPGI.US,D,20130912,000000,56.1674,56.4187,55.5568,56.0393,1027609.1335049,0
+SPGI.US,D,20130913,000000,56.094,56.102,55.5091,55.7792,765993.30778188,0
+SPGI.US,D,20130916,000000,56.3918,57.1028,56.1674,56.925,1025262.5593543,0
+SPGI.US,D,20130917,000000,56.8705,58.4065,56.7513,58.2605,1419051.9436677,0
+SPGI.US,D,20130918,000000,58.1443,58.5048,57.0781,58.4959,1709451.0694861,0
+SPGI.US,D,20130919,000000,58.4959,59.2475,58.3609,59.0997,1263406.6008918,0
+SPGI.US,D,20130920,000000,58.5604,59.5812,58.5604,59.3369,1748960.1269647,0
+SPGI.US,D,20130923,000000,60.4917,60.4917,58.6408,59.2475,791383.64293595,0
+SPGI.US,D,20130924,000000,59.3637,60.0985,59.0033,59.6516,1255858.2861888,0
+SPGI.US,D,20130925,000000,59.6973,59.8801,58.9328,59.1561,1144626.6430002,0
+SPGI.US,D,20130926,000000,59.1831,59.9843,59.0727,59.6259,1135045.9735178,0
+SPGI.US,D,20130927,000000,59.1184,59.745,59.0103,59.5534,1157520.7154676,0
+SPGI.US,D,20130930,000000,59.1483,59.5632,58.7849,59.2575,1106082.4001293,0
+SPGI.US,D,20131001,000000,59.4611,60.737,59.2575,60.5543,1399607.6058461,0
+SPGI.US,D,20131002,000000,60.1075,60.3745,59.4611,60.2156,1069557.4195641,0
+SPGI.US,D,20131003,000000,60.1075,60.2931,59.1741,59.4333,1061293.0472553,0
+SPGI.US,D,20131004,000000,59.321,60.1591,59.321,59.6516,952992.10397155,0
+SPGI.US,D,20131007,000000,59.329,59.8711,59.2743,59.5087,747566.15446332,0
+SPGI.US,D,20131008,000000,60.4748,60.4748,59.1384,59.2178,1789686.7845068,0
+SPGI.US,D,20131009,000000,59.2108,59.7261,59.03,59.6259,1397774.6595139,0
+SPGI.US,D,20131010,000000,60.0786,61.3774,59.9218,61.3427,1254471.4910791,0
+SPGI.US,D,20131011,000000,60.9465,61.4161,60.5096,61.298,1184432.7989228,0
+SPGI.US,D,20131014,000000,60.7021,61.4062,60.4917,61.3327,591819.09323722,0
+SPGI.US,D,20131015,000000,61.298,61.3327,60.5195,60.7171,790906.27119889,0
+SPGI.US,D,20131016,000000,61.0865,62.3296,61.0865,62.1271,901553.78863323,0
+SPGI.US,D,20131017,000000,61.8837,62.7606,61.6475,62.5342,1355887.8073703,0
+SPGI.US,D,20131018,000000,62.6256,62.707,62.1995,62.2741,2311405.7516721,0
+SPGI.US,D,20131021,000000,62.3385,63.0496,62.0198,63.0496,1428066.6154365,0
+SPGI.US,D,20131022,000000,63.6294,64.0365,62.0645,63.8229,1835091.4836496,0
+SPGI.US,D,20131023,000000,63.2292,64.0762,63.0306,63.9362,1017366.7905389,0
+SPGI.US,D,20131024,000000,67.1881,67.1881,64.0017,64.5191,2667912.8061664,0
+SPGI.US,D,20131025,000000,62.0357,64.4773,62.0357,64.4595,1847432.6508772,0
+SPGI.US,D,20131028,000000,64.3611,64.3611,63.5371,63.6294,2102605.9723766,0
+SPGI.US,D,20131029,000000,64.4942,64.8298,64.1476,64.7753,2136378.5121036,0
+SPGI.US,D,20131030,000000,64.6303,64.7474,63.3037,63.7872,1094946.7476047,0
+SPGI.US,D,20131031,000000,63.8617,63.8617,62.5073,62.9492,1629700.7831091,0
+SPGI.US,D,20131101,000000,63.3394,64.3334,63.2957,64.2152,1570440.2182314,0
+SPGI.US,D,20131104,000000,64.4773,64.5746,64.0117,64.4327,1365683.9991137,0
+SPGI.US,D,20131105,000000,64.3781,64.5032,63.8617,64.1666,840408.91464137,0
+SPGI.US,D,20131106,000000,64.4942,64.7017,63.8319,64.0275,833528.31610213,0
+SPGI.US,D,20131107,000000,64.0275,64.3154,63.0873,63.123,943518.18850629,0
+SPGI.US,D,20131108,000000,63.2203,64.5191,63.0396,64.5191,1092933.5279795,0
+SPGI.US,D,20131111,000000,64.6123,65.0443,64.1398,64.6223,856444.17370777,0
+SPGI.US,D,20131112,000000,64.3244,64.6472,64.0275,64.2977,1004140.3706595,0
+SPGI.US,D,20131113,000000,64.0444,64.4038,63.5728,64.3512,1158112.8981289,0
+SPGI.US,D,20131114,000000,64.7117,65.4503,64.5667,65.3095,1323145.5446202,0
+SPGI.US,D,20131115,000000,65.2737,65.5994,64.9658,65.1536,1134575.6515744,0
+SPGI.US,D,20131118,000000,65.4783,66.1395,65.237,65.8049,1578857.6717721,0
+SPGI.US,D,20131119,000000,65.6351,66.7453,65.4882,66.4544,1263510.3335689,0
+SPGI.US,D,20131120,000000,66.4027,66.7641,65.929,66.211,873004.1388396,0
+SPGI.US,D,20131121,000000,66.5368,66.8505,66.2815,66.6261,1678114.7369994,0
+SPGI.US,D,20131122,000000,66.5278,67.5366,66.2448,67.3608,1170305.0125779,0
+SPGI.US,D,20131125,000000,67.3608,67.5496,66.8326,66.9438,557898.50784495,0
+SPGI.US,D,20131126,000000,66.9537,67.2149,66.6896,66.8326,758357.37421565,0
+SPGI.US,D,20131127,000000,68.7837,68.7837,66.9438,67.634,811688.05557493,0
+SPGI.US,D,20131129,000000,67.5009,67.905,67.1087,67.5593,577761.80482816,0
+SPGI.US,D,20131202,000000,67.474,68.7321,67.2585,67.3608,1568539.7953035,0
+SPGI.US,D,20131203,000000,67.0818,67.3896,66.3917,66.5655,1509915.7260749,0
+SPGI.US,D,20131204,000000,66.1753,67.9239,65.6927,67.055,2732783.9996247,0
+SPGI.US,D,20131205,000000,66.8604,67.1801,66.365,66.8326,1391714.8583707,0
+SPGI.US,D,20131206,000000,67.3429,67.8066,66.909,67.7709,1435356.1020037,0
+SPGI.US,D,20131209,000000,67.9517,68.3051,67.2149,67.3698,1130934.9367443,0
+SPGI.US,D,20131210,000000,67.1801,67.3608,66.6896,66.9339,755920.15986189,0
+SPGI.US,D,20131211,000000,67.1265,67.2238,65.0662,65.2588,1684150.3674218,0
+SPGI.US,D,20131212,000000,66.5368,66.5368,64.9231,65.3045,1456924.4419212,0
+SPGI.US,D,20131213,000000,65.4455,65.9102,65.3392,65.4733,1020275.3339495,0
+SPGI.US,D,20131216,000000,64.5299,66.9994,64.5299,66.8018,1340034.8358237,0
+SPGI.US,D,20131217,000000,66.6996,66.8991,66.0502,66.0571,989336.81124378,0
+SPGI.US,D,20131218,000000,66.4017,67.3896,65.3332,67.3331,1275371.1077194,0
+SPGI.US,D,20131219,000000,67.2874,67.3698,66.5655,66.9438,1124559.9091164,0
+SPGI.US,D,20131220,000000,67.2069,69.0686,66.9259,68.9188,4219567.3387197,0
+SPGI.US,D,20131223,000000,69.4212,69.6376,68.4511,69.1333,1003425.3201673,0
+SPGI.US,D,20131224,000000,69.3765,69.6555,68.7489,69.5919,434503.95649505,0
+SPGI.US,D,20131226,000000,69.6198,70.2652,69.4301,70,624838.31216392,0
+SPGI.US,D,20131227,000000,69.9553,70.3635,69.6555,70.2562,797168.50212937,0
+SPGI.US,D,20131230,000000,70.0646,70.3635,69.6466,70.3546,676489.12842317,0
+SPGI.US,D,20131231,000000,70.6187,71.4706,70.5442,70.9165,819978.61283121,0
+SPGI.US,D,20140102,000000,70.2295,70.5353,69.4014,70.5074,1425925.4924133,0
+SPGI.US,D,20140103,000000,70.5809,70.6276,69.7925,70.3189,1043809.5591638,0
+SPGI.US,D,20140106,000000,70.5521,70.6822,69.9087,70.1738,1013997.9963184,0
+SPGI.US,D,20140107,000000,70.5353,70.989,70.4072,70.7895,1231917.1871732,0
+SPGI.US,D,20140108,000000,70.5909,70.8441,70.0557,70.6822,1769572.7162947,0
+SPGI.US,D,20140109,000000,70.9632,71.1062,70.6911,70.8709,1206268.0238832,0
+SPGI.US,D,20140110,000000,70.8441,71.1449,70.1172,70.7715,1158498.6225493,0
+SPGI.US,D,20140113,000000,70.7715,71.0506,69.4301,69.4917,1473182.2730422,0
+SPGI.US,D,20140114,000000,69.6009,70.3446,69.2097,70.3366,1909270.4188672,0
+SPGI.US,D,20140115,000000,68.5504,70.7527,68.5504,70.1172,2628305.0515775,0
+SPGI.US,D,20140116,000000,69.3665,69.5572,68.9465,69.3188,1240714.3224542,0
+SPGI.US,D,20140117,000000,69.4301,69.9733,68.6218,69.6009,1938528.0693594,0
+SPGI.US,D,20140121,000000,70.0557,70.4588,69.0876,69.4212,911490.97624837,0
+SPGI.US,D,20140122,000000,69.5919,69.7637,68.9465,69.4301,752961.26078281,0
+SPGI.US,D,20140123,000000,68.7748,69.2187,67.9606,68.0966,1067761.7364266,0
+SPGI.US,D,20140124,000000,67.474,68.0608,66.4017,66.4454,1878172.7722492,0
+SPGI.US,D,20140127,000000,66.5745,67.625,66.0502,66.9537,1597302.9531314,0
+SPGI.US,D,20140128,000000,67.055,68.2853,66.9796,68.1691,1452712.6938107,0
+SPGI.US,D,20140129,000000,67.5009,68.9028,67.3896,67.9983,2668387.1565632,0
+SPGI.US,D,20140130,000000,68.0688,70.0994,67.9983,69.6198,2524787.8967981,0
+SPGI.US,D,20140131,000000,68.5037,69.6466,68.4133,68.9555,2684145.4594531,0
+SPGI.US,D,20140203,000000,68.9188,69.7836,67.1732,67.4642,4077597.588386,0
+SPGI.US,D,20140204,000000,67.6487,71.0685,67.2774,69.8451,3183942.5899084,0
+SPGI.US,D,20140205,000000,69.4748,70.0646,68.7936,69.738,2309788.327601,0
+SPGI.US,D,20140206,000000,69.738,70.2385,69.6198,70.1461,1853364.5486226,0
+SPGI.US,D,20140207,000000,71.1539,73.525,70.5253,72.5231,3104873.1121692,0
+SPGI.US,D,20140210,000000,72.3395,72.4863,71.6414,71.9482,1902367.6638338,0
+SPGI.US,D,20140211,000000,72.6582,73.1089,71.6314,72.9223,2413411.2292842,0
+SPGI.US,D,20140212,000000,73.0027,74.2826,72.6224,73.9459,1868835.8242022,0
+SPGI.US,D,20140213,000000,73.3473,74.3332,73.0563,74.2826,1262835.5676115,0
+SPGI.US,D,20140214,000000,73.9182,74.4077,73.4804,73.937,1445032.4472562,0
+SPGI.US,D,20140218,000000,73.8895,74.4465,73.6472,73.6849,1755974.671582,0
+SPGI.US,D,20140219,000000,73.1645,74.1069,72.9848,73.0027,1404235.2917782,0
+SPGI.US,D,20140220,000000,73.3214,73.4892,72.4119,73.1268,1859454.5631669,0
+SPGI.US,D,20140221,000000,73.2856,73.525,72.676,72.7466,1432617.7607524,0
+SPGI.US,D,20140224,000000,73.3175,73.661,72.8667,72.9591,1939910.8360156,0
+SPGI.US,D,20140225,000000,73.0385,73.2689,72.4754,72.811,1538877.2852367,0
+SPGI.US,D,20140226,000000,72.8498,73.1765,72.3295,72.4199,1500984.6447158,0
+SPGI.US,D,20140227,000000,72.4576,72.7753,72.1408,72.541,1120203.1366807,0
+SPGI.US,D,20140228,000000,72.2381,72.6919,71.983,72.5123,1730855.2499242,0
+SPGI.US,D,20140303,000000,71.3812,71.8112,70.9642,71.3524,3107379.8173455,0
+SPGI.US,D,20140304,000000,72.3385,73.0484,72.1408,73.0295,2941367.2495458,0
+SPGI.US,D,20140305,000000,72.821,73.8468,72.2194,73.5836,1827473.678124,0
+SPGI.US,D,20140306,000000,73.6977,74.6867,73.4217,74.2161,1428481.5461447,0
+SPGI.US,D,20140307,000000,74.3392,74.6967,73.8665,74.368,1065272.1521777,0
+SPGI.US,D,20140310,000000,74.2161,74.9042,73.9322,74.6768,1579214.189905,0
+SPGI.US,D,20140311,000000,74.7324,74.9954,73.5657,73.6789,2139051.3909858,0
+SPGI.US,D,20140312,000000,73.5181,74.5944,73.1855,74.5596,1758623.3797434,0
+SPGI.US,D,20140313,000000,74.6401,74.6401,72.5678,72.6681,1617812.8168977,0
+SPGI.US,D,20140314,000000,72.551,73.242,72.3295,72.4109,2361330.3756163,0
+SPGI.US,D,20140317,000000,72.821,73.6133,72.6045,73.0662,2108518.7349681,0
+SPGI.US,D,20140318,000000,73.242,73.2589,72.2104,72.2194,1899148.9295055,0
+SPGI.US,D,20140319,000000,72.1408,72.3385,71.284,71.7566,4098377.3585353,0
+SPGI.US,D,20140320,000000,71.5044,71.6007,70.436,70.4797,2782073.1350329,0
+SPGI.US,D,20140321,000000,71.4568,71.84,69.9723,69.9723,3657891.1486264,0
+SPGI.US,D,20140324,000000,70.0726,70.3635,68.5157,68.9505,2387482.0884776,0
+SPGI.US,D,20140325,000000,69.0538,69.7022,68.8155,69.1383,1834587.9269649,0
+SPGI.US,D,20140326,000000,69.316,70.3446,68.6605,68.6973,3277065.3276031,0
+SPGI.US,D,20140327,000000,68.8443,68.9794,67.5346,67.8425,2425282.0745685,0
+SPGI.US,D,20140328,000000,68.178,68.8155,67.7699,68.2773,2939967.3619625,0
+SPGI.US,D,20140331,000000,68.9138,69.4986,68.8711,69.4539,1932289.0020365,0
+SPGI.US,D,20140401,000000,69.5731,70.9006,69.3725,70.8262,1833970.5664694,0
+SPGI.US,D,20140402,000000,70.7637,70.8828,69.8283,70.009,1870189.3845706,0
+SPGI.US,D,20140403,000000,70.2821,70.4598,69.3725,69.5155,1267951.7035277,0
+SPGI.US,D,20140404,000000,69.9534,70.2006,68.3954,68.4243,1381450.3589105,0
+SPGI.US,D,20140407,000000,68.453,68.88,67.6577,68.1343,2032741.5108332,0
+SPGI.US,D,20140408,000000,67.8881,68.453,67.2844,68.3071,2233816.7305859,0
+SPGI.US,D,20140409,000000,68.5991,69.736,68.4153,69.727,1745451.343986,0
+SPGI.US,D,20140410,000000,69.6823,69.6823,66.6856,66.8217,1388789.1940329,0
+SPGI.US,D,20140411,000000,66.5695,66.77,65.519,65.519,1408204.3255666,0
+SPGI.US,D,20140414,000000,65.9479,66.6489,65.4733,66.4334,2113332.7368734,0
+SPGI.US,D,20140415,000000,66.6767,67.7699,65.5765,66.7968,1331414.9524956,0
+SPGI.US,D,20140416,000000,67.3778,68.6705,67.1235,68.6605,1101750.8055279,0
+SPGI.US,D,20140417,000000,68.4987,69.999,68.4987,69.7906,1576852.5090538,0
+SPGI.US,D,20140421,000000,69.7906,69.8442,69.1193,69.6436,1146608.642111,0
+SPGI.US,D,20140422,000000,69.6526,70.2385,69.4271,69.8283,943719.61118017,0
+SPGI.US,D,20140423,000000,69.8283,70.3446,69.5632,69.8362,635911.52365965,0
+SPGI.US,D,20140424,000000,70.1074,70.1351,69.0161,69.171,954873.39174545,0
+SPGI.US,D,20140425,000000,69.1113,69.171,67.905,68.315,1403380.2525275,0
+SPGI.US,D,20140428,000000,68.7976,69.1193,67.5584,68.3349,1004122.2426188,0
+SPGI.US,D,20140429,000000,68.7589,69.3348,67.2943,67.4065,1226322.6724065,0
+SPGI.US,D,20140430,000000,67.8881,68.5334,66.8574,67.2943,1816258.4636432,0
+SPGI.US,D,20140501,000000,67.3688,67.605,66.6579,67.4245,2698595.5220763,0
+SPGI.US,D,20140502,000000,67.3588,67.905,66.8753,67.4245,1885727.1296326,0
+SPGI.US,D,20140505,000000,66.9309,68.9138,66.4851,68.8443,2049765.7552283,0
+SPGI.US,D,20140506,000000,69.0538,69.7022,68.472,69.3537,2319183.6882234,0
+SPGI.US,D,20140507,000000,69.4718,69.6823,68.2873,69.2414,1301474.479139,0
+SPGI.US,D,20140508,000000,69.3348,71.2313,69.2514,70.6107,1631767.3797431,0
+SPGI.US,D,20140509,000000,70.3813,71.6722,70.1074,71.6265,1917094.6826335,0
+SPGI.US,D,20140512,000000,71.9651,72.5678,71.8579,72.3385,2010403.7363015,0
+SPGI.US,D,20140513,000000,72.0941,72.6582,71.6722,72.0018,1280761.178472,0
+SPGI.US,D,20140514,000000,71.8668,72.0107,70.4985,70.5531,1714133.13954,0
+SPGI.US,D,20140515,000000,70.4697,70.5084,69.2881,69.5443,1610740.8668183,0
+SPGI.US,D,20140516,000000,69.6168,71.2313,69.4271,70.9821,1647614.3086095,0
+SPGI.US,D,20140519,000000,70.6197,71.5649,70.5452,71.4945,952841.03696616,0
+SPGI.US,D,20140520,000000,71.275,71.5927,70.5363,70.6107,1141639.5447468,0
+SPGI.US,D,20140521,000000,71.0188,71.7288,70.9573,71.5838,682750.35224026,0
+SPGI.US,D,20140522,000000,71.6364,72.5867,71.5044,72.4943,1141628.4664997,0
+SPGI.US,D,20140523,000000,72.4199,72.8687,72.1398,72.7098,665466.2725959,0
+SPGI.US,D,20140527,000000,72.9154,74.1943,72.7853,74.0433,1445055.6108636,0
+SPGI.US,D,20140528,000000,73.6937,74.7512,73.235,74.3034,1303607.5452553,0
+SPGI.US,D,20140529,000000,74.2935,74.7135,73.9559,74.6291,832715.57561308,0
+SPGI.US,D,20140530,000000,74.2498,74.8366,73.9469,74.7135,1329754.2225497,0
+SPGI.US,D,20140602,000000,74.8783,75.4612,74.6391,75.2706,945357.1775187,0
+SPGI.US,D,20140603,000000,74.8277,75.2706,74.375,74.4842,1243693.3638006,0
+SPGI.US,D,20140604,000000,74.2588,74.7801,74.0264,74.4127,909897.7228981,0
+SPGI.US,D,20140605,000000,74.4504,75.3282,74.0999,75.2139,1217187.1470334,0
+SPGI.US,D,20140606,000000,75.4712,76.4958,75.2904,76.467,1035147.3770743,0
+SPGI.US,D,20140609,000000,76.3121,76.9626,76.0372,76.9626,1061361.5309644,0
+SPGI.US,D,20140610,000000,76.2228,77.1988,76.2228,77.1244,1337177.6551949,0
+SPGI.US,D,20140611,000000,77.034,77.4898,76.8066,77.3885,910605.72359673,0
+SPGI.US,D,20140612,000000,77.2188,77.4263,76.3499,76.6597,1443174.3230898,0
+SPGI.US,D,20140613,000000,76.6438,76.7719,75.7472,76.1673,1003875.4998434,0
+SPGI.US,D,20140616,000000,76.2615,76.2615,75.3083,75.628,1369936.031759,0
+SPGI.US,D,20140617,000000,75.5357,76.3946,75.3758,75.4086,1483011.6995268,0
+SPGI.US,D,20140618,000000,75.5903,75.9578,74.913,75.8674,1112284.2042577,0
+SPGI.US,D,20140619,000000,76.0549,76.3499,75.2418,75.6558,936154.17554979,0
+SPGI.US,D,20140620,000000,75.7273,75.7273,75.0631,75.5714,1687386.2226774,0
+SPGI.US,D,20140623,000000,75.9031,75.9031,75.3569,75.8187,887998.04268211,0
+SPGI.US,D,20140624,000000,75.6459,76.6875,75.3669,75.7909,1604264.1207402,0
+SPGI.US,D,20140625,000000,75.4245,76.1096,75.347,75.4334,907855.29698511,0
+SPGI.US,D,20140626,000000,75.5079,75.764,74.9677,75.5714,678683.62845492,0
+SPGI.US,D,20140627,000000,75.5714,76.1373,75.5179,76.0182,2452918.2725363,0
+SPGI.US,D,20140630,000000,76.2784,76.3588,75.774,75.8674,1338623.8699933,0
+SPGI.US,D,20140701,000000,76.0996,77.1711,75.9835,76.5694,1566260.6977486,0
+SPGI.US,D,20140702,000000,76.4035,76.8345,76.2874,76.5694,1236939.661546,0
+SPGI.US,D,20140703,000000,76.7054,77.3627,76.467,77.2088,639953.06961076,0
+SPGI.US,D,20140707,000000,76.7719,76.8156,76.1473,76.205,712276.90200216,0
+SPGI.US,D,20140708,000000,76.2427,76.3409,75.4334,75.5179,1083838.2871412,0
+SPGI.US,D,20140709,000000,75.1435,75.7273,74.9489,75.1951,1280328.1197233,0
+SPGI.US,D,20140710,000000,74.4842,75.0631,74.3034,74.6113,1333781.6689136,0
+SPGI.US,D,20140711,000000,74.6202,75.1265,74.1377,74.931,877489.82178656,0
+SPGI.US,D,20140714,000000,75.5179,76.0749,75.2418,75.7273,1925109.2908266,0
+SPGI.US,D,20140715,000000,75.4245,76.332,75.4245,76.0996,1360482.2585612,0
+SPGI.US,D,20140716,000000,76.332,76.4472,75.0234,75.498,1202424.8792658,0
+SPGI.US,D,20140717,000000,75.2051,75.481,74.2498,74.3928,823302.08695,0
+SPGI.US,D,20140718,000000,74.5398,75.5804,74.3034,75.4175,1314822.7597361,0
+SPGI.US,D,20140721,000000,75.0333,75.6191,74.223,74.7235,1564952.4574819,0
+SPGI.US,D,20140722,000000,74.913,75.7541,74.5686,75.4086,1764434.4238843,0
+SPGI.US,D,20140723,000000,75.3937,76.1096,75.347,75.9388,1661923.3753608,0
+SPGI.US,D,20140724,000000,75.8286,75.8385,72.6929,74.5854,2206238.9451937,0
+SPGI.US,D,20140725,000000,74.649,75.4245,74.5021,74.8099,1236671.7693897,0
+SPGI.US,D,20140728,000000,74.922,75.2051,74.5934,74.922,1412609.439444,0
+SPGI.US,D,20140729,000000,75.8385,75.8385,73.9092,73.9906,1625379.2596414,0
+SPGI.US,D,20140730,000000,74.4604,74.8446,74.1377,74.6113,1353899.7655793,0
+SPGI.US,D,20140731,000000,74.223,74.6668,73.1408,73.3006,1320948.0232483,0
+SPGI.US,D,20140801,000000,72.96,73.8527,72.3185,72.4299,1572827.0769167,0
+SPGI.US,D,20140804,000000,72.4943,72.9421,71.9532,72.7763,1717611.7091177,0
+SPGI.US,D,20140805,000000,72.4576,72.812,71.4428,71.6891,1161081.8683416,0
+SPGI.US,D,20140806,000000,71.5282,71.9164,71.27,71.5093,932504.39669935,0
+SPGI.US,D,20140807,000000,71.9333,72.0544,71.0575,71.2263,794176.3683091,0
+SPGI.US,D,20140808,000000,71.288,71.8172,70.996,71.7705,802918.11235484,0
+SPGI.US,D,20140811,000000,71.9999,72.4109,71.6891,71.9095,705835.40489196,0
+SPGI.US,D,20140812,000000,71.8916,72.2371,71.3395,71.4528,692423.67615263,0
+SPGI.US,D,20140813,000000,71.7436,72.3722,71.6692,72.1477,1335703.2412223,0
+SPGI.US,D,20140814,000000,72.2918,72.6135,72.2918,72.4576,1333623.5521146,0
+SPGI.US,D,20140815,000000,72.8964,73.4534,72.4199,72.5956,1342545.5694535,0
+SPGI.US,D,20140818,000000,73.0057,73.2817,72.8408,73.0504,1198998.6795834,0
+SPGI.US,D,20140819,000000,73.0504,73.1408,72.5033,72.5221,720025.63226575,0
+SPGI.US,D,20140820,000000,72.4377,72.5033,72.0266,72.2748,1858359.8309345,0
+SPGI.US,D,20140821,000000,72.6224,72.7574,72.2918,72.6135,1188326.2992087,0
+SPGI.US,D,20140822,000000,72.7197,72.7773,72.1627,72.1904,836026.96437142,0
+SPGI.US,D,20140825,000000,72.7683,73.6025,72.5221,73.1715,1956587.6262982,0
+SPGI.US,D,20140826,000000,73.3135,73.8478,73.3135,73.6501,1137412.6899357,0
+SPGI.US,D,20140827,000000,73.9142,74.2478,73.6123,73.9142,1334842.1592915,0
+SPGI.US,D,20140828,000000,73.5925,74.4822,73.2936,74.1734,851876.91457787,0
+SPGI.US,D,20140829,000000,74.4921,74.5378,73.9242,74.4097,679445.00616214,0
+SPGI.US,D,20140902,000000,74.4584,75.2716,74.4485,75.1604,1196534.2731686,0
+SPGI.US,D,20140903,000000,75.6012,76.2277,75.348,75.6678,1539140.1418261,0
+SPGI.US,D,20140904,000000,75.9705,77.04,75.776,76.9129,1636491.7485587,0
+SPGI.US,D,20140905,000000,76.9129,77.6219,76.7778,77.5484,1285718.190476,0
+SPGI.US,D,20140908,000000,77.5484,78.1679,77.3269,78.1422,1932467.2611029,0
+SPGI.US,D,20140909,000000,77.7539,78.1232,77.0063,77.2178,1694876.1248052,0
+SPGI.US,D,20140910,000000,77.2802,78.4986,76.9516,78.1859,2276005.7167403,0
+SPGI.US,D,20140911,000000,78.0518,78.7498,77.6854,78.4738,1488390.6920324,0
+SPGI.US,D,20140912,000000,78.3367,78.9673,78.2613,78.8035,3318156.560185,0
+SPGI.US,D,20140915,000000,78.6754,78.7418,78.0618,78.4291,770430.64928713,0
+SPGI.US,D,20140916,000000,78.3268,79.1629,77.877,78.9315,689677.27799449,0
+SPGI.US,D,20140917,000000,78.9315,79.5074,78.7031,79.0417,921241.84789018,0
+SPGI.US,D,20140918,000000,79.3277,79.7409,78.8482,79.3903,1663689.8522106,0
+SPGI.US,D,20140919,000000,79.9294,80.0496,78.7757,78.9951,1223007.2551948,0
+SPGI.US,D,20140922,000000,78.8759,78.8759,78.0805,78.2523,778509.71273586,0
+SPGI.US,D,20140923,000000,78.1948,78.6465,77.6407,77.6407,813805.00787725,0
+SPGI.US,D,20140924,000000,77.6318,78.307,77.4064,78.2037,786115.43290101,0
+SPGI.US,D,20140925,000000,77.8105,78.1232,77.023,77.1334,1022252.2974934,0
+SPGI.US,D,20140926,000000,77.3369,78.027,77.032,77.895,627005.62013472,0
+SPGI.US,D,20140929,000000,76.9883,77.895,76.8036,77.7827,644007.70803567,0
+SPGI.US,D,20140930,000000,78.0171,78.0518,77.3269,77.4541,1091658.5224539,0
+SPGI.US,D,20141001,000000,77.3459,77.4441,75.639,75.8604,1654135.3676758,0
+SPGI.US,D,20141002,000000,75.7114,76.6121,75.1961,76.3549,1717251.1625314,0
+SPGI.US,D,20141003,000000,76.7948,77.4898,75.6111,76.0312,3178266.4989588,0
+SPGI.US,D,20141006,000000,76.3549,77.04,75.4106,75.7204,1482633.0249,0
+SPGI.US,D,20141007,000000,75.3768,75.8217,74.647,74.7036,1222025.3196596,0
+SPGI.US,D,20141008,000000,74.931,76.7689,74.5089,76.7411,1184943.4054011,0
+SPGI.US,D,20141009,000000,76.5564,76.6309,74.1833,74.1833,1160024.3993039,0
+SPGI.US,D,20141010,000000,74.1734,74.6371,72.5867,72.6224,1031268.983489,0
+SPGI.US,D,20141013,000000,72.813,73.0692,71.3097,71.3356,1501703.7236615,0
+SPGI.US,D,20141014,000000,71.5858,72.1378,70.8034,71.0972,1599762.3239793,0
+SPGI.US,D,20141015,000000,70.3566,70.6137,67.8345,70.2572,2801610.1272845,0
+SPGI.US,D,20141016,000000,69.4014,70.852,69.0736,70.0894,1576114.2949541,0
+SPGI.US,D,20141017,000000,70.5472,73.0335,70.4826,72.961,2356792.3227741,0
+SPGI.US,D,20141020,000000,72.6691,73.6402,72.3999,73.6312,1378404.8480817,0
+SPGI.US,D,20141021,000000,73.9689,75.206,73.9242,75.0044,963442.91940504,0
+SPGI.US,D,20141022,000000,75.0044,75.6489,74.7791,75.3003,2862262.5228387,0
+SPGI.US,D,20141023,000000,75.7402,76.6935,75.5913,76.0312,1091630.3232795,0
+SPGI.US,D,20141024,000000,75.9338,77.1432,75.8405,77.0887,633499.48714013,0
+SPGI.US,D,20141027,000000,77.2654,77.6764,76.7312,77.6129,818047.97650222,0
+SPGI.US,D,20141028,000000,77.5672,78.8581,77.3459,78.6009,1591828.2848558,0
+SPGI.US,D,20141029,000000,78.1511,80.407,77.6764,80.2691,2225104.1928279,0
+SPGI.US,D,20141030,000000,79.7409,82.0424,79.4538,81.957,2040210.2635802,0
+SPGI.US,D,20141031,000000,82.6372,83.233,82.2668,82.9847,1625179.8511943,0
+SPGI.US,D,20141103,000000,83.3055,83.5914,82.4336,82.7653,1605769.7552274,0
+SPGI.US,D,20141104,000000,82.5558,82.9311,82.1596,82.1963,1011484.2413486,0
+SPGI.US,D,20141105,000000,82.8278,83.4246,82.5002,83.0403,2052897.8778069,0
+SPGI.US,D,20141106,000000,83.085,83.233,82.2966,82.5359,1382161.3809493,0
+SPGI.US,D,20141107,000000,82.5458,83.1227,82.0901,82.4912,1170104.5970173,0
+SPGI.US,D,20141110,000000,82.3541,83.2428,82.1228,83.0949,919431.05805214,0
+SPGI.US,D,20141111,000000,83.0215,83.0949,81.7635,82.0057,1479400.1909844,0
+SPGI.US,D,20141112,000000,81.7922,83.2707,81.7732,83.0125,1370759.8504952,0
+SPGI.US,D,20141113,000000,83.3322,83.3869,82.5269,83.1913,1332380.7742169,0
+SPGI.US,D,20141114,000000,83.076,83.9479,82.8467,83.5834,891942.90574977,0
+SPGI.US,D,20141117,000000,83.9211,84.363,83.0035,83.7075,981688.79231711,0
+SPGI.US,D,20141118,000000,83.6341,85.2784,83.1724,84.7094,1213380.2584974,0
+SPGI.US,D,20141119,000000,85.2516,85.2516,83.0949,83.5367,1465983.4266782,0
+SPGI.US,D,20141120,000000,82.9678,83.5646,82.7553,83.3412,1439695.7535121,0
+SPGI.US,D,20141121,000000,84.2913,84.906,84.1266,84.6499,1233661.5075288,0
+SPGI.US,D,20141124,000000,84.7422,85.1115,84.6499,85.0629,1089249.5072745,0
+SPGI.US,D,20141125,000000,85.0629,85.4989,85.0371,85.3935,1073243.4544957,0
+SPGI.US,D,20141126,000000,85.7619,85.8066,85.0371,85.7163,856154.1250574,0
+SPGI.US,D,20141128,000000,85.8742,86.446,85.5276,86.0042,878947.11483198,0
+SPGI.US,D,20141201,000000,85.9218,86.1224,85.4689,85.5087,989353.93217105,0
+SPGI.US,D,20141202,000000,84.7134,85.6964,84.7134,85.6864,989967.26421298,0
+SPGI.US,D,20141203,000000,85.7619,86.1055,85.3131,85.608,694177.06052863,0
+SPGI.US,D,20141204,000000,85.626,86.446,85.2198,85.9119,1669763.752941,0
+SPGI.US,D,20141205,000000,86.0509,86.446,85.7967,86.2306,772776.21632429,0
+SPGI.US,D,20141208,000000,85.894,86.446,82.5071,84.4751,2802591.0557062,0
+SPGI.US,D,20141209,000000,83.3055,84.5278,82.8357,84.4831,1918835.981649,0
+SPGI.US,D,20141210,000000,84.4037,84.9626,84.0223,84.2438,2257573.527855,0
+SPGI.US,D,20141211,000000,84.7879,84.9437,83.2795,83.492,1115584.5147689,0
+SPGI.US,D,20141212,000000,82.7106,83.1516,81.4109,81.4586,954874.39885882,0
+SPGI.US,D,20141215,000000,81.8984,82.4048,80.2968,80.969,1061537.7758041,0
+SPGI.US,D,20141216,000000,80.7854,81.2897,79.6355,79.6555,1253768.5259474,0
+SPGI.US,D,20141217,000000,80.0853,81.5956,79.7855,81.4844,1182280.5976525,0
+SPGI.US,D,20141218,000000,82.7355,83.5924,82.3859,83.5924,1375633.2720893,0
+SPGI.US,D,20141219,000000,83.492,83.786,82.6442,82.8636,1831933.1761233,0
+SPGI.US,D,20141222,000000,83.0393,83.512,83.0025,83.2795,588193.48510764,0
+SPGI.US,D,20141223,000000,83.4543,83.6987,83.0939,83.1516,861818.13064649,0
+SPGI.US,D,20141224,000000,83.4156,83.7473,83.0662,83.4643,810182.42108779,0
+SPGI.US,D,20141226,000000,83.5199,83.5567,82.6073,82.7444,1111342.5532574,0
+SPGI.US,D,20141229,000000,82.7811,83.2875,82.4208,82.8537,1179866.5469064,0
+SPGI.US,D,20141230,000000,82.816,83.084,82.3671,82.9668,828040.55535267,0
+SPGI.US,D,20141231,000000,83.1118,83.3968,81.7962,81.8806,696872.09590495,0
+SPGI.US,D,20150102,000000,82.6163,82.7106,80.5639,81.5857,1064939.8047657,0
+SPGI.US,D,20150105,000000,80.839,81.1627,79.9741,80.1419,2188151.1890806,0
+SPGI.US,D,20150106,000000,80.2274,80.4358,78.2723,78.9802,2484405.6720281,0
+SPGI.US,D,20150107,000000,79.5401,80.1231,79.008,80.0287,1394671.743223,0
+SPGI.US,D,20150108,000000,79.993,81.2342,79.8907,80.7497,1731764.6732969,0
+SPGI.US,D,20150109,000000,80.693,81.0246,79.5858,80.0575,1130109.1037813,0
+SPGI.US,D,20150112,000000,80.3236,80.4825,78.6961,78.9166,832526.23829965,0
+SPGI.US,D,20150113,000000,80.3961,84.9814,79.9007,83.6351,4106359.7391005,0
+SPGI.US,D,20150114,000000,82.5071,82.7633,80.6483,81.8062,2641648.2966078,0
+SPGI.US,D,20150115,000000,82.2122,82.4882,80.9779,81.2441,1186350.342778,0
+SPGI.US,D,20150116,000000,81.0534,83.6123,79.9096,83.5298,2422624.3023869,0
+SPGI.US,D,20150120,000000,83.5924,84.0123,82.4982,83.6987,2576323.9021331,0
+SPGI.US,D,20150121,000000,82.8734,83.9676,82.5429,83.4643,2087859.818423,0
+SPGI.US,D,20150122,000000,83.7384,85.0004,82.8934,84.3659,1322473.8000028,0
+SPGI.US,D,20150123,000000,84.0123,85.2387,83.9409,84.4921,1098893.6248992,0
+SPGI.US,D,20150126,000000,84.1365,85.054,83.4543,84.8534,1016791.7288049,0
+SPGI.US,D,20150127,000000,83.8048,84.8167,83.2795,84.0978,1185676.5839339,0
+SPGI.US,D,20150128,000000,84.6588,84.8445,81.6671,81.9342,1950000.0977494,0
+SPGI.US,D,20150129,000000,81.8239,83.1813,80.7684,83.084,2130064.9183914,0
+SPGI.US,D,20150130,000000,82.0107,83.2061,81.8429,82.3025,2503418.9653276,0
+SPGI.US,D,20150202,000000,81.952,83.2875,80.8578,83.0939,1547998.7110226,0
+SPGI.US,D,20150203,000000,84.4921,86.5651,84.1077,86.4808,2252729.3125484,0
+SPGI.US,D,20150204,000000,86.3051,87.99,85.9218,87.2722,2191050.6684709,0
+SPGI.US,D,20150205,000000,87.4211,88.3306,86.9802,88.2304,1268852.0628797,0
+SPGI.US,D,20150206,000000,88.7497,91.664,88.4975,89.7675,2257523.1721864,0
+SPGI.US,D,20150209,000000,89.408,89.7396,88.845,89.1676,850620.03709296,0
+SPGI.US,D,20150210,000000,89.3901,90.2381,88.6554,90.0048,879163.64420638,0
+SPGI.US,D,20150211,000000,89.7933,90.677,89.5917,90.3255,1411756.4144203,0
+SPGI.US,D,20150212,000000,91.2757,94.3836,91.0334,94.0372,3554365.9369399,0
+SPGI.US,D,20150213,000000,93.3499,94.2446,92.7691,94.0372,1914002.8445897,0
+SPGI.US,D,20150217,000000,93.9268,95.0043,93.5138,94.9466,1229491.0510664,0
+SPGI.US,D,20150218,000000,94.8066,96.726,94.4383,96.6287,1622649.9824106,0
+SPGI.US,D,20150219,000000,96.4688,97.2472,96.2266,96.5075,2339466.9514816,0
+SPGI.US,D,20150220,000000,96.2553,96.8421,95.5275,96.292,3020629.0859385,0
+SPGI.US,D,20150223,000000,96.4876,96.584,95.726,96.1382,1633914.5454464,0
+SPGI.US,D,20150224,000000,95.9157,96.3198,95.591,96.0308,2650137.2551978,0
+SPGI.US,D,20150225,000000,96.1879,96.31,95.5543,95.7161,1497597.7224547,0
+SPGI.US,D,20150226,000000,95.867,95.9445,95.2325,95.5365,1413859.2671354,0
+SPGI.US,D,20150227,000000,95.7936,95.7936,95.1094,95.1651,1798011.5836177,0
+SPGI.US,D,20150302,000000,95.3914,95.736,95.1651,95.5365,1649085.701242,0
+SPGI.US,D,20150303,000000,95.1651,95.7648,94.4938,95.6606,1306004.4750743,0
+SPGI.US,D,20150304,000000,95.3716,95.5632,94.4094,94.6606,1844402.2467488,0
+SPGI.US,D,20150305,000000,95.4977,95.736,94.6021,94.889,1327134.7206761,0
+SPGI.US,D,20150306,000000,95.1284,95.8095,93.341,93.6379,1877439.5937162,0
+SPGI.US,D,20150309,000000,93.6379,95.7648,93.4592,95.5175,2143602.5363018,0
+SPGI.US,D,20150310,000000,94.3926,95.014,93.0441,93.7501,1388119.4636423,0
+SPGI.US,D,20150311,000000,93.7065,95.2713,93.5039,94.6706,1386060.9239153,0
+SPGI.US,D,20150312,000000,94.889,97.139,94.7688,96.9008,1233430.8785673,0
+SPGI.US,D,20150313,000000,96.8719,97.0089,95.6407,96.2831,1252491.5061951,0
+SPGI.US,D,20150316,000000,96.8908,97.7844,96.7458,97.7059,952420.06357777,0
+SPGI.US,D,20150317,000000,97.6325,99.0156,97.6325,98.7554,1845264.335793,0
+SPGI.US,D,20150318,000000,98.265,100.079,97.423,99.4625,1567726.047701,0
+SPGI.US,D,20150319,000000,99.3036,99.6913,98.1965,99.2639,953289.20241549,0
+SPGI.US,D,20150320,000000,99.7013,100.743,99.1348,100.237,1764882.5893337,0
+SPGI.US,D,20150323,000000,100.336,100.426,98.2779,98.3077,1027710.8519552,0
+SPGI.US,D,20150324,000000,98.0873,98.3573,97.2075,97.2374,1087618.9907296,0
+SPGI.US,D,20150325,000000,97.5531,97.8242,95.8095,95.8095,1263111.5166746,0
+SPGI.US,D,20150326,000000,95.4411,96.5552,94.8345,96.1879,1657750.9046716,0
+SPGI.US,D,20150327,000000,96.0588,96.4777,95.4798,95.8472,1060100.6250261,0
+SPGI.US,D,20150330,000000,96.3487,97.413,95.9445,97.2274,848534.30530508,0
+SPGI.US,D,20150331,000000,96.5453,96.7061,95.2325,95.4501,1516866.8225501,0
+SPGI.US,D,20150401,000000,95.2236,96.9206,94.5504,96.8521,1826308.4479557,0
+SPGI.US,D,20150402,000000,96.5075,97.3645,96.021,96.439,1089673.502003,0
+SPGI.US,D,20150406,000000,95.3815,96.6862,95.2236,96.4777,1305249.1400473,0
+SPGI.US,D,20150407,000000,96.8034,97.285,95.8035,95.8095,1144080.787554,0
+SPGI.US,D,20150408,000000,96.021,96.4688,95.4798,96.4291,1283691.8783769,0
+SPGI.US,D,20150409,000000,96.3904,97.2274,95.9058,97.1777,498287.46751456,0
+SPGI.US,D,20150410,000000,97.1103,97.13,96.3288,97.0417,525824.96837204,0
+SPGI.US,D,20150413,000000,96.8222,98.2362,96.8034,97.3148,778121.97408867,0
+SPGI.US,D,20150414,000000,97.0616,97.2374,95.4699,95.8472,1371002.5648171,0
+SPGI.US,D,20150415,000000,95.9346,96.4688,95.4977,95.6606,1491089.7558622,0
+SPGI.US,D,20150416,000000,95.1948,95.7737,94.5028,95.175,1861040.7667236,0
+SPGI.US,D,20150417,000000,94.3647,95.1372,93.768,94.9366,1514860.6527184,0
+SPGI.US,D,20150420,000000,95.3269,96.1084,95.2048,95.6307,847407.3454448,0
+SPGI.US,D,20150421,000000,95.7837,96.3387,95.3329,95.6009,683158.23315484,0
+SPGI.US,D,20150422,000000,95.7737,96.3705,95.1284,96.2453,621301.33001086,0
+SPGI.US,D,20150423,000000,95.8035,97.4627,95.2614,97.1777,1112425.2001294,0
+SPGI.US,D,20150424,000000,97.2761,98.265,97.1589,98.0386,1030882.2519552,0
+SPGI.US,D,20150427,000000,98.0972,98.7654,97.0913,97.2075,1446291.3389678,0
+SPGI.US,D,20150428,000000,99.244,99.6017,96.3387,97.5332,1684230.9364913,0
+SPGI.US,D,20150429,000000,97.1877,98.1568,97.1877,97.5233,2034078.9573876,0
+SPGI.US,D,20150430,000000,97.4756,98.0674,95.736,96.292,2157036.4215353,0
+SPGI.US,D,20150501,000000,96.9106,97.7159,95.867,96.2166,1152938.3496373,0
+SPGI.US,D,20150504,000000,96.3804,97.99,96.1182,97.5928,1246857.7140071,0
+SPGI.US,D,20150505,000000,97.2661,98.2064,96.8521,96.8619,1418562.4865703,0
+SPGI.US,D,20150506,000000,96.7548,97.5233,95.4014,96.0011,1359350.2631341,0
+SPGI.US,D,20150507,000000,96.0308,97.1103,95.4501,96.8719,963260.63188519,0
+SPGI.US,D,20150508,000000,97.6862,99.0653,97.6862,98.4368,772596.95014456,0
+SPGI.US,D,20150511,000000,98.3077,99.5121,98.2362,99.3234,1361470.2367765,0
+SPGI.US,D,20150512,000000,98.5996,98.7257,97.1777,97.9016,1131063.8472555,0
+SPGI.US,D,20150513,000000,97.9116,98.6265,96.6584,96.9008,1089728.8932383,0
+SPGI.US,D,20150514,000000,97.563,97.8717,97.2274,97.6415,1164204.9268999,0
+SPGI.US,D,20150515,000000,97.9503,98.4517,97.1687,97.563,868929.35814729,0
+SPGI.US,D,20150518,000000,97.6028,99.0554,97.4329,98.9759,728441.07157983,0
+SPGI.US,D,20150519,000000,98.9065,99.8296,98.9065,99.1944,719165.55744834,0
+SPGI.US,D,20150520,000000,99.3136,99.4625,98.4715,98.4914,684045.50003322,0
+SPGI.US,D,20150521,000000,98.407,98.9362,97.5233,98.6463,883308.92283453,0
+SPGI.US,D,20150522,000000,98.5996,98.9759,97.99,97.99,746995.12118291,0
+SPGI.US,D,20150526,000000,98.0485,98.0485,96.292,96.9901,1168132.6690404,0
+SPGI.US,D,20150527,000000,97.0189,98.0287,96.1879,97.6573,1540533.9867292,0
+SPGI.US,D,20150528,000000,97.7556,97.9701,97.0089,97.5332,1359108.5559253,0
+SPGI.US,D,20150529,000000,97.5531,97.696,96.0498,96.0895,1347331.3721845,0
+SPGI.US,D,20150601,000000,96.7161,96.7161,95.1284,96.0895,1735752.8422393,0
+SPGI.US,D,20150602,000000,96.1282,97.2374,95.5632,96.021,1773317.1638018,0
+SPGI.US,D,20150603,000000,96.1282,97.6415,95.8194,95.9346,1990973.4980671,0
+SPGI.US,D,20150604,000000,95.5632,95.9257,94.2446,94.5315,1226705.3754869,0
+SPGI.US,D,20150605,000000,94.2644,95.1372,93.7869,94.4848,1193551.2033687,0
+SPGI.US,D,20150608,000000,94.4848,94.8702,93.8444,93.9081,863626.9062578,0
+SPGI.US,D,20150609,000000,94.1126,94.612,93.2546,94.3647,775597.14087176,0
+SPGI.US,D,20150610,000000,94.6319,95.887,94.0272,95.7737,1204589.1658966,0
+SPGI.US,D,20150611,000000,95.8095,97.0616,95.7936,96.7061,936493.57275526,0
+SPGI.US,D,20150612,000000,96.4489,96.6038,95.726,96.0408,944514.22362857,0
+SPGI.US,D,20150615,000000,95.5175,96.0111,94.7967,95.877,904881.29120549,0
+SPGI.US,D,20150616,000000,95.3269,96.3705,95.3001,96.2643,813410.21943647,0
+SPGI.US,D,20150617,000000,96.6287,96.999,96.0785,96.3487,531114.32778773,0
+SPGI.US,D,20150618,000000,96.6961,97.8242,96.3705,97.5928,752718.5464608,0
+SPGI.US,D,20150619,000000,97.5044,97.7656,96.9901,96.9901,1045598.1925078,0
+SPGI.US,D,20150622,000000,97.4032,98.3077,97.0289,97.99,677118.57427899,0
+SPGI.US,D,20150623,000000,98.3673,98.4715,97.1877,97.3545,1077212.4882843,0
+SPGI.US,D,20150624,000000,97.3743,97.423,96.2643,96.2643,945594.85627385,0
+SPGI.US,D,20150625,000000,96.292,96.6038,95.5632,95.6784,937709.15859203,0
+SPGI.US,D,20150626,000000,96.1579,96.575,95.7936,95.9445,1901772.4598326,0
+SPGI.US,D,20150629,000000,95.2614,95.5732,93.0441,93.1692,1130046.6627524,0
+SPGI.US,D,20150630,000000,93.8534,94.4383,93.0094,93.0184,1320955.073042,0
+SPGI.US,D,20150701,000000,93.8157,94.3459,93.3499,93.9358,1122164.9935242,0
+SPGI.US,D,20150702,000000,94.4184,94.6606,93.7163,94.5217,1427029.2886661,0
+SPGI.US,D,20150706,000000,93.3877,94.8066,93.3877,94.0848,1517418.7206765,0
+SPGI.US,D,20150707,000000,94.2168,94.5604,93.1782,93.7501,3465629.1779687,0
+SPGI.US,D,20150708,000000,93.4413,93.8256,92.5616,92.8536,2346382.7989889,0
+SPGI.US,D,20150709,000000,93.7313,94.5504,93.0828,93.4235,1267201.4040674,0
+SPGI.US,D,20150710,000000,94.9079,95.736,94.3459,95.5275,3239060.8974982,0
+SPGI.US,D,20150713,000000,96.3198,96.8322,95.7459,96.0895,1638483.8188031,0
+SPGI.US,D,20150714,000000,96.2166,96.8222,95.5076,96.6485,988887.63868106,0
+SPGI.US,D,20150715,000000,96.8222,97.3545,96.292,96.8908,952042.39606426,0
+SPGI.US,D,20150716,000000,97.7943,97.842,97.2174,97.4756,790514.50409823,0
+SPGI.US,D,20150717,000000,97.6028,97.6028,96.4489,97.0289,782201.79034782,0
+SPGI.US,D,20150720,000000,97.0814,98.1071,97.0289,97.9999,1095814.8793291,0
+SPGI.US,D,20150721,000000,98.1369,98.1767,97.3247,98.0774,1451437.6882851,0
+SPGI.US,D,20150722,000000,97.9214,98.5499,97.563,98.5112,1209854.3545913,0
+SPGI.US,D,20150723,000000,98.696,99.552,98.4368,98.6066,1208234.9162935,0
+SPGI.US,D,20150724,000000,98.4616,99.0653,97.6325,97.7456,764383.94061769,0
+SPGI.US,D,20150727,000000,96.6087,96.7161,91.2826,92.215,4096425.5728256,0
+SPGI.US,D,20150728,000000,93.0441,93.2268,90.1726,91.1168,2676841.8732988,0
+SPGI.US,D,20150729,000000,91.228,94.1126,90.9689,93.9625,2447186.7903513,0
+SPGI.US,D,20150730,000000,93.9925,95.2902,93.8891,95.2236,1952422.2054027,0
+SPGI.US,D,20150731,000000,95.7737,96.0011,94.1403,94.2079,1234585.0304885,0
+SPGI.US,D,20150803,000000,94.1304,94.2168,92.6827,93.7313,1102091.2098468,0
+SPGI.US,D,20150804,000000,93.8256,94.3647,93.3877,93.6091,943000.53223447,0
+SPGI.US,D,20150805,000000,93.9825,94.7291,93.6866,94.0749,773127.69889018,0
+SPGI.US,D,20150806,000000,94.3161,94.7778,92.6063,93.1604,1084664.1201039,0
+SPGI.US,D,20150807,000000,93.0184,93.5893,92.5716,93.2735,605737.40000129,0
+SPGI.US,D,20150810,000000,94.3032,95.9157,94.0372,95.7062,1086096.2353151,0
+SPGI.US,D,20150811,000000,94.7778,95.5275,93.9925,94.6507,963218.33312369,0
+SPGI.US,D,20150812,000000,93.2835,94.3558,91.8923,93.9178,1321411.2953982,0
+SPGI.US,D,20150813,000000,98.7157,98.7157,92.7015,93.7065,769566.54601625,0
+SPGI.US,D,20150814,000000,93.3033,94.336,93.1504,94.1602,1173570.0741212,0
+SPGI.US,D,20150817,000000,93.8057,95.2236,93.3033,95.1461,715029.34284052,0
+SPGI.US,D,20150818,000000,95.1284,95.5275,94.8155,94.9466,973459.66897635,0
+SPGI.US,D,20150819,000000,94.3926,95.6109,93.4056,94.9656,1071623.0090845,0
+SPGI.US,D,20150820,000000,93.7065,94.2833,92.7859,92.8793,1211797.0762807,0
+SPGI.US,D,20150821,000000,92.1177,92.2051,89.3097,89.3394,1838702.9921918,0
+SPGI.US,D,20150824,000000,84.5595,89.4388,84.0878,86.0519,2788428.0203933,0
+SPGI.US,D,20150825,000000,90.5936,90.6214,86.5524,86.5901,3682048.7770164,0
+SPGI.US,D,20150826,000000,88.4647,89.7386,86.2236,89.4487,1831443.7190258,0
+SPGI.US,D,20150827,000000,90.3045,92.1446,90.0823,92.075,2043895.2913985,0
+SPGI.US,D,20150828,000000,91.389,92.5437,90.9183,92.4057,1477357.7650715,0
+SPGI.US,D,20150831,000000,92.1356,92.1356,90.0623,90.119,1451317.8417941,0
+SPGI.US,D,20150901,000000,87.7786,88.5024,85.603,86.1959,1733400.2254085,0
+SPGI.US,D,20150902,000000,87.4082,88.5024,85.6944,87.0279,1600053.3797431,0
+SPGI.US,D,20150903,000000,87.3884,88.1401,86.6545,87.0994,1071078.1607518,0
+SPGI.US,D,20150904,000000,86.6545,87.0826,85.8146,86.5821,1611678.4893652,0
+SPGI.US,D,20150908,000000,88.0934,89.4875,87.1173,89.3464,904480.4600845,0
+SPGI.US,D,20150909,000000,90.0425,90.4069,86.2525,86.5147,1763856.3408104,0
+SPGI.US,D,20150910,000000,86.1233,87.4261,86.0151,86.9128,1482290.6063544,0
+SPGI.US,D,20150911,000000,86.5244,87.9355,85.9953,87.8709,1240694.1801868,0
+SPGI.US,D,20150914,000000,87.7954,88.0467,85.6756,86.2147,1632449.1954941,0
+SPGI.US,D,20150915,000000,86.7807,88.559,86.3826,88.1758,1169793.3989863,0
+SPGI.US,D,20150916,000000,88.1033,88.559,87.5809,87.9543,1036423.3897132,0
+SPGI.US,D,20150917,000000,88.1033,88.7228,87.1461,87.3984,1596770.1901591,0
+SPGI.US,D,20150918,000000,86.2902,86.9128,85.4739,85.6854,1851355.3574508,0
+SPGI.US,D,20150921,000000,86.5721,87.6366,85.9,86.1333,1373506.2486533,0
+SPGI.US,D,20150922,000000,85.4839,85.5593,84.0213,84.776,1569056.4444619,0
+SPGI.US,D,20150923,000000,84.5328,85.3598,84.1454,84.6726,972857.41518149,0
+SPGI.US,D,20150924,000000,83.7919,84.4969,82.3968,82.8804,1615494.4419215,0
+SPGI.US,D,20150925,000000,83.8872,84.0491,82.5846,82.8229,1337451.5900313,0
+SPGI.US,D,20150928,000000,82.0841,82.5369,79.3615,79.4687,1644272.70645,0
+SPGI.US,D,20150929,000000,79.7516,80.132,78.6437,79.3515,1750082.0512581,0
+SPGI.US,D,20150930,000000,80.4378,80.5292,79.0149,80.3693,2243969.4404622,0
+SPGI.US,D,20151001,000000,80.3147,82.1933,80.1131,82.1278,2275289.6591347,0
+SPGI.US,D,20151002,000000,80.4944,83.0393,79.9999,82.9926,1197647.1334417,0
+SPGI.US,D,20151005,000000,83.7821,84.2358,83.2727,83.9846,895115.31286314,0
+SPGI.US,D,20151006,000000,83.515,83.8218,81.9788,82.8417,1422044.077488,0
+SPGI.US,D,20151007,000000,83.1614,83.6778,82.1368,82.6103,1620820.0574185,0
+SPGI.US,D,20151008,000000,82.4158,83.4763,82.2132,83.233,810844.09457143,0
+SPGI.US,D,20151009,000000,83.1118,83.8774,82.5666,83.3799,933644.44903343,0
+SPGI.US,D,20151012,000000,83.1913,84.0491,83.0205,83.8406,672849.42070642,0
+SPGI.US,D,20151013,000000,83.2528,84.7571,83.0662,83.8406,1319906.6680244,0
+SPGI.US,D,20151014,000000,84.0491,85.3598,83.9756,84.4791,1464425.4222959,0
+SPGI.US,D,20151015,000000,84.9716,86.5623,84.6826,86.5047,1352947.0363319,0
+SPGI.US,D,20151016,000000,86.8383,86.9505,85.7511,86.0876,1059887.1169918,0
+SPGI.US,D,20151019,000000,85.9476,86.5324,85.631,86.467,749244.00533662,0
+SPGI.US,D,20151020,000000,86.4313,86.8283,86.1869,86.4401,748710.23525088,0
+SPGI.US,D,20151021,000000,86.9326,87.0994,85.3151,85.4253,932991.83957011,0
+SPGI.US,D,20151022,000000,85.9953,87.0369,85.8235,86.5623,1126508.6734861,0
+SPGI.US,D,20151023,000000,87.0915,88.6683,86.6001,88.6355,1166219.1536385,0
+SPGI.US,D,20151026,000000,88.6167,88.8639,87.6366,88.148,827951.92937617,0
+SPGI.US,D,20151027,000000,87.5741,88.1956,86.7252,87.2931,851845.69406343,0
+SPGI.US,D,20151028,000000,87.4082,89.3941,86.3369,87.3218,2017634.8102932,0
+SPGI.US,D,20151029,000000,87.3218,87.8352,86.7252,87.5809,1057302.8640861,0
+SPGI.US,D,20151030,000000,87.5075,88.0567,86.0151,86.0778,1981043.3602456,0
+SPGI.US,D,20151102,000000,86.5424,86.5424,84.9716,85.7143,3127686.2442112,0
+SPGI.US,D,20151103,000000,90.1279,90.825,85.9953,90.7891,2728408.092035,0
+SPGI.US,D,20151104,000000,91.2717,91.2717,89.9879,90.4069,2377371.6773629,0
+SPGI.US,D,20151105,000000,90.528,90.9272,89.6999,90.676,1134037.8530351,0
+SPGI.US,D,20151106,000000,91.0175,91.7801,90.5737,91.6819,1736304.7403657,0
+SPGI.US,D,20151109,000000,91.3076,91.7196,89.1409,89.4487,969607.46033868,0
+SPGI.US,D,20151110,000000,89.5252,89.5619,88.8639,89.3664,1041481.113054,0
+SPGI.US,D,20151111,000000,89.5619,90.5936,89.2263,90.111,1099812.112292,0
+SPGI.US,D,20151112,000000,89.4388,89.691,88.5024,88.9036,1024587.7933969,0
+SPGI.US,D,20151113,000000,88.845,88.997,87.7389,87.991,1993528.5446851,0
+SPGI.US,D,20151116,000000,87.7488,88.8738,87.162,88.5491,1877726.6210266,0
+SPGI.US,D,20151117,000000,88.4935,89.3394,88.3069,88.4548,1993207.2755203,0
+SPGI.US,D,20151118,000000,88.4935,89.2363,88.2879,88.9691,1878044.8688513,0
+SPGI.US,D,20151119,000000,89.0148,89.6811,88.7577,89.5619,1101537.2974936,0
+SPGI.US,D,20151120,000000,89.9879,90.5837,89.0327,90.0226,1841565.2083876,0
+SPGI.US,D,20151123,000000,89.8399,89.8856,88.6564,89.4954,1332571.1186437,0
+SPGI.US,D,20151124,000000,88.6821,90.6969,88.5163,90.3245,1334520.8901267,0
+SPGI.US,D,20151125,000000,90.2241,90.828,89.69,90.3245,789416.75052566,0
+SPGI.US,D,20151127,000000,90.3702,90.53,89.5699,90.2968,263211.09330002,0
+SPGI.US,D,20151130,000000,90.6323,90.8011,89.821,89.9422,1531212.1453828,0
+SPGI.US,D,20151201,000000,90.669,90.9937,89.4954,90.8736,1352633.8240741,0
+SPGI.US,D,20151202,000000,90.669,91.393,90.3512,90.828,1292042.8624353,0
+SPGI.US,D,20151203,000000,90.9491,91.368,88.6564,89.272,1559837.3286792,0
+SPGI.US,D,20151204,000000,89.6324,91.7245,89.253,91.6779,1174903.4922223,0
+SPGI.US,D,20151207,000000,90.81,91.377,89.6424,90.4546,1179301.5563061,0
+SPGI.US,D,20151208,000000,89.8022,90.1954,89.0832,89.3544,1310946.3803775,0
+SPGI.US,D,20151209,000000,88.8798,89.83,87.9275,88.0596,1529391.284411,0
+SPGI.US,D,20151210,000000,88.1986,89.0455,87.8272,88.6315,972186.67767753,0
+SPGI.US,D,20151211,000000,87.3884,88.0327,86.314,86.3994,2168863.9609446,0
+SPGI.US,D,20151214,000000,86.457,88.0764,86.0191,88.0229,1626707.6421756,0
+SPGI.US,D,20151215,000000,88.9284,89.281,88.1688,88.6821,1715804.9477332,0
+SPGI.US,D,20151216,000000,89.0377,90.0623,88.573,89.9879,1827995.3628493,0
+SPGI.US,D,20151217,000000,90.3055,90.3612,88.7378,88.8699,1606401.2153099,0
+SPGI.US,D,20151218,000000,88.2085,88.2085,87.0359,87.5085,2650661.9612632,0
+SPGI.US,D,20151221,000000,88.0229,88.7448,87.6663,88.7198,898605.96780122,0
+SPGI.US,D,20151222,000000,89.1766,89.7565,87.9365,89.41,802969.47513668,0
+SPGI.US,D,20151223,000000,89.7386,91.359,89.4865,91.3493,816017.63594966,0
+SPGI.US,D,20151224,000000,91.2469,91.3493,90.5102,90.8914,368117.05741583,0
+SPGI.US,D,20151228,000000,90.7147,91.0891,89.9879,90.8736,657426.48656857,0
+SPGI.US,D,20151229,000000,91.368,93.4692,91.0215,93.2368,1280454.0088945,0
+SPGI.US,D,20151230,000000,92.9071,94.4184,92.5159,93.1008,1214811.3665952,0
+SPGI.US,D,20151231,000000,92.7314,93.2368,91.8983,91.9082,751596.62216737,0
+SPGI.US,D,20160104,000000,90.0226,90.101,87.2931,88.3843,2301035.5053082,0
+SPGI.US,D,20160105,000000,88.1251,88.8222,87.7508,88.6821,1126098.7783447,0
+SPGI.US,D,20160106,000000,87.6009,88.7011,87.303,87.714,901101.59473041,0
+SPGI.US,D,20160107,000000,86.3419,86.447,83.6201,84.9527,1951610.4720271,0
+SPGI.US,D,20160108,000000,85.3171,85.599,82.3611,82.521,1557130.2079424,0
+SPGI.US,D,20160111,000000,83.0889,83.2101,81.5787,82.4842,1282937.5504632,0
+SPGI.US,D,20160112,000000,82.9112,83.6043,81.7148,82.7176,1486896.1357923,0
+SPGI.US,D,20160113,000000,82.8646,83.2578,78.1372,78.6604,1772779.3652626,0
+SPGI.US,D,20160114,000000,79.1262,79.7536,77.457,79.156,1831734.7747896,0
+SPGI.US,D,20160115,000000,77.4749,77.888,76.0679,77.591,2018359.9319192,0
+SPGI.US,D,20160119,000000,78.9862,79.4528,76.889,77.6923,1623348.9190889,0
+SPGI.US,D,20160120,000000,76.2854,77.9347,74.2518,76.9259,1712719.1523694,0
+SPGI.US,D,20160121,000000,77.308,78.4469,75.9578,76.2387,1256879.4991452,0
+SPGI.US,D,20160122,000000,77.8095,79.7636,77.5136,79.7159,1534217.3716768,0
+SPGI.US,D,20160125,000000,79.4896,80.6563,78.0001,78.1918,1405864.8012098,0
+SPGI.US,D,20160126,000000,78.298,79.5164,77.8095,78.6505,966875.1617677,0
+SPGI.US,D,20160127,000000,78.5383,79.4896,77.1591,77.8591,1030258.8487795,0
+SPGI.US,D,20160128,000000,78.5651,78.7378,76.4581,76.8056,1389082.2640232,0
+SPGI.US,D,20160129,000000,77.4938,79.3972,76.7312,79.2661,2269648.8171531,0
+SPGI.US,D,20160201,000000,78.4748,79.9414,77.8691,78.4469,1427603.3432866,0
+SPGI.US,D,20160202,000000,77.1144,77.6,75.8931,76.1523,1489727.1314735,0
+SPGI.US,D,20160203,000000,76.5554,76.5912,73.237,75.3043,2110991.1982896,0
+SPGI.US,D,20160204,000000,76.2387,82.0464,76.2387,81.112,3438969.8799693,0
+SPGI.US,D,20160205,000000,81.0196,81.0196,79.1917,79.9543,3293294.9595497,0
+SPGI.US,D,20160208,000000,78.8739,79.0338,76.468,77.7261,3653385.323412,0
+SPGI.US,D,20160209,000000,76.9923,78.9126,76.6567,77.9347,2579920.303975,0
+SPGI.US,D,20160210,000000,78.7835,80.6086,78.305,79.0338,1867015.9703438,0
+SPGI.US,D,20160211,000000,77.1691,78.315,76.4045,76.6935,1458409.934141,0
+SPGI.US,D,20160212,000000,78.4381,79.8013,77.2802,79.7359,1359627.2193106,0
+SPGI.US,D,20160216,000000,81.3653,82.0364,80.5073,81.4109,1999318.4394454,0
+SPGI.US,D,20160217,000000,81.8489,83.501,81.8299,82.8547,1715930.8369043,0
+SPGI.US,D,20160218,000000,82.5032,82.8646,80.8876,81.8776,1598324.1660878,0
+SPGI.US,D,20160219,000000,81.7455,82.2569,80.8788,81.9997,1134391.3498278,0
+SPGI.US,D,20160222,000000,83.1267,83.9131,82.6799,83.3958,1631652.5688189,0
+SPGI.US,D,20160223,000000,82.8437,82.8437,81.4516,81.6294,1302497.7063223,0
+SPGI.US,D,20160224,000000,80.6166,82.9758,79.9047,82.806,1603251.971804,0
+SPGI.US,D,20160225,000000,83.1257,84.3907,81.944,84.353,1863365.18438,0
+SPGI.US,D,20160226,000000,84.2477,84.904,83.4146,83.5954,1898483.2275684,0
+SPGI.US,D,20160229,000000,83.4336,85.054,83.079,84.0035,2053689.4689151,0
+SPGI.US,D,20160301,000000,84.7163,86.7271,84.4831,86.3626,1719172.7348402,0
+SPGI.US,D,20160302,000000,86.0389,86.9545,85.598,86.6088,1654390.1673582,0
+SPGI.US,D,20160303,000000,86.168,88.424,85.8583,88.2929,1706939.3287429,0
+SPGI.US,D,20160304,000000,88.2829,89.3981,87.7875,88.988,1174061.5454455,0
+SPGI.US,D,20160307,000000,88.1063,88.6424,87.5542,88.1251,1340432.6456047,0
+SPGI.US,D,20160308,000000,87.4142,88.5849,87.1044,87.9463,1531647.2183582,0
+SPGI.US,D,20160309,000000,88.4806,88.5372,86.8413,87.2901,958994.49965273,0
+SPGI.US,D,20160310,000000,87.4876,88.2989,86.1502,86.9743,1332946.7719304,0
+SPGI.US,D,20160311,000000,87.994,89.1329,87.4519,89.0495,1337808.1081642,0
+SPGI.US,D,20160314,000000,88.3763,88.8738,87.7697,87.8441,1765424.4163264,0
+SPGI.US,D,20160315,000000,87.0587,87.5989,86.3537,87.1769,1306386.1710412,0
+SPGI.US,D,20160316,000000,86.8036,88.713,86.5534,88.556,1350824.0413493,0
+SPGI.US,D,20160317,000000,88.7477,90.1407,88.5372,89.819,1735628.9672949,0
+SPGI.US,D,20160318,000000,90.0216,91.6927,89.828,91.5418,2443123.0879062,0
+SPGI.US,D,20160321,000000,91.1982,91.2609,89.6036,90.0514,1115412.2983828,0
+SPGI.US,D,20160322,000000,89.1628,91.0245,88.997,90.9888,1592352.9909211,0
+SPGI.US,D,20160323,000000,91.0523,91.7216,90.9331,91.0067,1785748.9712328,0
+SPGI.US,D,20160324,000000,90.1457,90.5965,89.8002,90.2331,1442292.0917782,0
+SPGI.US,D,20160328,000000,90.4636,91.3532,90.0415,91.1685,1588443.3768215,0
+SPGI.US,D,20160329,000000,91.0622,93.1692,90.67,93.1028,1313879.0945089,0
+SPGI.US,D,20160330,000000,93.3499,93.4692,92.3481,92.6152,986280.22216788,0
+SPGI.US,D,20160331,000000,92.6251,93.3499,92.5239,92.655,1473271.9061321,0
+SPGI.US,D,20160401,000000,91.5041,93.8634,91.0245,92.9537,1484610.9955573,0
+SPGI.US,D,20160404,000000,92.6728,92.7969,91.7027,91.9142,747511.77034139,0
+SPGI.US,D,20160405,000000,90.8845,90.9421,89.8479,90.2231,816233.1582107,0
+SPGI.US,D,20160406,000000,90.2511,91.5885,90.0813,91.4654,1241863.4388086,0
+SPGI.US,D,20160407,000000,90.6502,91.2142,89.7059,90.5499,2131127.4229959,0
+SPGI.US,D,20160408,000000,91.1585,91.5141,90.3979,91.0146,699430.16386304,0
+SPGI.US,D,20160411,000000,91.6063,92.0016,90.3802,90.4169,580560.57288151,0
+SPGI.US,D,20160412,000000,90.7753,91.8755,90.3265,91.5319,946544.56418113,0
+SPGI.US,D,20160413,000000,92.0313,93.5039,91.6063,93.4503,1231244.4354424,0
+SPGI.US,D,20160414,000000,93.5138,94.612,92.926,93.6866,1509720.3460814,0
+SPGI.US,D,20160415,000000,93.4503,93.487,92.231,93.3976,1148231.1017491,0
+SPGI.US,D,20160418,000000,92.926,94.6319,92.5149,94.5127,1034827.1150228,0
+SPGI.US,D,20160419,000000,95.1284,96.7548,94.7878,96.5453,1385005.4691043,0
+SPGI.US,D,20160420,000000,96.292,97.842,96.2076,97.4627,1267217.5178815,0
+SPGI.US,D,20160421,000000,97.1103,97.842,96.7746,96.8908,1243670.2001932,0
+SPGI.US,D,20160422,000000,96.0785,97.3645,96.0785,96.7647,885484.28771227,0
+SPGI.US,D,20160425,000000,96.3198,96.726,96.0408,96.5651,959529.27685184,0
+SPGI.US,D,20160426,000000,97.5144,100.009,97.4627,99.9493,2098031.6634533,0
+SPGI.US,D,20160427,000000,100.069,101.31,99.522,101.011,1449045.794033,0
+SPGI.US,D,20160428,000000,100.733,102.312,100.733,100.733,1038152.6033684,0
+SPGI.US,D,20160429,000000,99.8495,100.496,99.1448,100.019,1913371.3845071,0
+SPGI.US,D,20160502,000000,100.713,100.883,98.6066,100.326,2265420.9552287,0
+SPGI.US,D,20160503,000000,95.7559,98.407,95.4888,97.8043,1493537.0413497,0
+SPGI.US,D,20160504,000000,97.3346,98.3077,96.6961,97.6225,1021602.7093703,0
+SPGI.US,D,20160505,000000,97.7059,98.7157,97.696,97.9503,931476.13394927,0
+SPGI.US,D,20160506,000000,94.2446,97.7943,91.4077,97.6028,1169883.0320762,0
+SPGI.US,D,20160509,000000,97.3645,98.0873,96.9702,97.8143,706168.7594172,0
+SPGI.US,D,20160510,000000,98.0485,98.966,97.9503,98.2362,927284.52810614,0
+SPGI.US,D,20160511,000000,98.2362,99.3036,98.0187,98.4169,1059795.4696751,0
+SPGI.US,D,20160512,000000,98.8865,99.522,98.2064,99.2043,978209.21562609,0
+SPGI.US,D,20160513,000000,98.9859,99.7797,97.9503,98.1965,826290.19231678,0
+SPGI.US,D,20160516,000000,98.0098,99.8795,97.7456,99.6813,808193.37218336,0
+SPGI.US,D,20160517,000000,99.6415,99.9992,98.7357,98.9462,1122697.7564965,0
+SPGI.US,D,20160518,000000,99.0156,100.564,98.7754,100.207,1165496.0462395,0
+SPGI.US,D,20160519,000000,99.4228,100.227,98.5112,100.019,930719.79180892,0
+SPGI.US,D,20160520,000000,100.664,101.687,100.416,101.15,1189362.6188656,0
+SPGI.US,D,20160523,000000,100.704,102.153,100.516,101.885,1008670.3665948,0
+SPGI.US,D,20160524,000000,102.312,105.192,101.637,104.865,1434464.8066719,0
+SPGI.US,D,20160525,000000,104.705,104.885,103.414,104.458,918163.10232016,0
+SPGI.US,D,20160526,000000,104.228,104.408,103.484,103.692,844990.27335843,0
+SPGI.US,D,20160527,000000,104.308,104.865,103.771,104.675,572247.8591311,0
+SPGI.US,D,20160531,000000,105.242,105.916,104.238,105.002,1368284.3658333,0
+SPGI.US,D,20160601,000000,104.258,104.258,103.206,104.051,1029745.2209613,0
+SPGI.US,D,20160602,000000,103.534,104.278,103.057,103.742,976808.32092936,0
+SPGI.US,D,20160603,000000,103.335,103.633,101.915,102.977,1176211.7324891,0
+SPGI.US,D,20160606,000000,103.444,104.109,103.216,103.564,966976.88021801,0
+SPGI.US,D,20160607,000000,103.633,103.881,102.868,102.957,806635.36780103,0
+SPGI.US,D,20160608,000000,103.196,103.821,102.63,103.355,725465.05157348,0
+SPGI.US,D,20160609,000000,102.977,103.494,102.471,103.355,790658.52131005,0
+SPGI.US,D,20160610,000000,102.372,102.59,100.584,100.962,799649.02235801,0
+SPGI.US,D,20160613,000000,100.913,101.746,100.604,100.713,1087455.8383637,0
+SPGI.US,D,20160614,000000,100.634,101.121,99.9593,100.356,972227.96932567,0
+SPGI.US,D,20160615,000000,100.456,101.548,100.247,100.574,911134.45811564,0
+SPGI.US,D,20160616,000000,99.8495,101.13,99.0355,100.942,702450.49685765,0
+SPGI.US,D,20160617,000000,101.001,101.717,99.9094,100.247,1168499.2583067,0
+SPGI.US,D,20160620,000000,101.587,102.6,100.733,100.783,1478887.5702794,0
+SPGI.US,D,20160621,000000,101.101,101.687,100.783,101.26,834331.99257085,0
+SPGI.US,D,20160622,000000,101.428,101.428,100.544,100.624,1189116.8832036,0
+SPGI.US,D,20160623,000000,101.974,103.911,101.548,103.881,1412099.8400792,0
+SPGI.US,D,20160624,000000,99.7997,100.913,97.2949,97.7943,5333058.0647938,0
+SPGI.US,D,20160627,000000,96.6774,96.6774,93.1215,93.341,1906177.57371,0
+SPGI.US,D,20160628,000000,94.3926,95.4599,93.7957,95.4113,1311992.7711682,0
+SPGI.US,D,20160629,000000,96.5453,99.5819,95.4798,99.5619,1532815.4698667,0
+SPGI.US,D,20160630,000000,99.5819,100.793,98.5311,100.743,1820222.4618648,0
+SPGI.US,D,20160701,000000,100.604,102.481,100.604,101.29,949418.86573719,0
+SPGI.US,D,20160705,000000,100.604,101.28,98.9362,99.7103,1020964.1994941,0
+SPGI.US,D,20160706,000000,98.7457,100.386,98.3772,100.287,1230707.6440165,0
+SPGI.US,D,20160707,000000,100.187,101.389,99.2143,100.783,877774.83487009,0
+SPGI.US,D,20160708,000000,102.342,102.67,101.647,102.273,1300035.3141343,0
+SPGI.US,D,20160711,000000,102.977,104.159,102.769,103.564,1209246.0581162,0
+SPGI.US,D,20160712,000000,104.685,106.403,104.198,106.116,1328699.774852,0
+SPGI.US,D,20160713,000000,106.8,107,105.399,106.96,832336.90098622,0
+SPGI.US,D,20160714,000000,107.992,108.379,107.118,108.191,880631.0083855,0
+SPGI.US,D,20160715,000000,108.766,109.173,107.892,108.618,1561389.2903813,0
+SPGI.US,D,20160718,000000,108.955,109.849,108.955,109.75,791793.53807727,0
+SPGI.US,D,20160719,000000,109.074,109.55,108.558,109.481,871585.11610221,0
+SPGI.US,D,20160720,000000,110.265,110.534,109.65,109.987,932668.55617855,0
+SPGI.US,D,20160721,000000,109.74,110.434,109.223,109.72,952820.89469876,0
+SPGI.US,D,20160722,000000,109.809,110.216,106.185,110.187,749592.46656241,0
+SPGI.US,D,20160725,000000,110.137,110.394,109.273,110.037,638486.71254503,0
+SPGI.US,D,20160726,000000,109.491,110.484,109.133,110.414,837596.04700084,0
+SPGI.US,D,20160727,000000,110.961,110.961,109.442,110.285,898492.16399049,0
+SPGI.US,D,20160728,000000,110.841,114.813,110.375,114.029,1727697.9495115,0
+SPGI.US,D,20160729,000000,114.009,115.26,113.989,114.783,1390214.2594503,0
+SPGI.US,D,20160801,000000,114.793,115.3,113.453,113.86,774452.05297085,0
+SPGI.US,D,20160802,000000,113.612,113.692,111.904,112.808,1097702.2097832,0
+SPGI.US,D,20160803,000000,112.728,113.165,112.232,113.165,804179.01829324,0
+SPGI.US,D,20160804,000000,112.758,113.443,112.202,112.341,462702.12372281,0
+SPGI.US,D,20160805,000000,113.443,114.089,113.086,113.542,966869.11908749,0
+SPGI.US,D,20160808,000000,113.433,113.642,112.629,112.857,720905.84935054,0
+SPGI.US,D,20160809,000000,113.105,113.592,112.848,113.235,619657.72099212,0
+SPGI.US,D,20160810,000000,113.275,113.622,112.092,112.549,638024.4475085,0
+SPGI.US,D,20160811,000000,112.818,113.343,112.529,113.086,789863.90886164,0
+SPGI.US,D,20160812,000000,112.897,113.473,112.401,112.619,575384.01016318,0
+SPGI.US,D,20160815,000000,113.036,113.255,111.973,112.956,919253.80609914,0
+SPGI.US,D,20160816,000000,112.818,112.946,112.311,112.361,718198.72861379,0
+SPGI.US,D,20160817,000000,112.897,113.115,111.845,112.798,881682.43474307,0
+SPGI.US,D,20160818,000000,112.986,112.996,111.785,112.738,724483.11603838,0
+SPGI.US,D,20160819,000000,112.311,113.403,111.755,112.986,833213.08961753,0
+SPGI.US,D,20160822,000000,112.976,113.285,112.549,112.986,404198.90809868,0
+SPGI.US,D,20160823,000000,113.642,114.576,113.304,113.91,870796.54633403,0
+SPGI.US,D,20160824,000000,113.9,114.714,113.642,113.939,740517.36799141,0
+SPGI.US,D,20160825,000000,113.602,114.336,113.602,114.069,518316.93820371,0
+SPGI.US,D,20160826,000000,114.556,115.449,113.989,114.536,1344025.0189931,0
+SPGI.US,D,20160829,000000,114.724,115.737,114.566,115.489,1147223.9883797,0
+SPGI.US,D,20160830,000000,115.587,115.846,115.032,115.846,833430.6261053,0
+SPGI.US,D,20160831,000000,115.747,117.315,115.3,116.371,1405737.9049252,0
+SPGI.US,D,20160901,000000,116.353,117.176,115.538,116.73,861473.69787417,0
+SPGI.US,D,20160902,000000,117.325,118.279,117.176,118.159,750320.60952844,0
+SPGI.US,D,20160906,000000,118.349,118.696,117.485,118.497,1084560.3874268,0
+SPGI.US,D,20160907,000000,118.349,118.596,117.683,118.407,841236.76183095,0
+SPGI.US,D,20160908,000000,118.249,119.183,118.189,118.437,822640.41346635,0
+SPGI.US,D,20160909,000000,117.702,118.269,115.131,115.131,1062954.7843147,0
+SPGI.US,D,20160912,000000,114.267,117.216,113.949,117.018,1034285.2880302,0
+SPGI.US,D,20160913,000000,115.954,116.283,114.476,115.042,992755.96113264,0
+SPGI.US,D,20160914,000000,114.903,115.787,114.079,114.486,804243.47354887,0
+SPGI.US,D,20160915,000000,114.356,117.505,114.356,116.888,939793.88326653,0
+SPGI.US,D,20160916,000000,116.343,116.671,115.18,116.104,1215862.7929527,0
+SPGI.US,D,20160919,000000,116.521,118.417,116.521,117.445,1009254.4923489,0
+SPGI.US,D,20160920,000000,118.279,118.656,117.495,117.534,931188.09952565,0
+SPGI.US,D,20160921,000000,118.417,120.364,118.159,120.195,1023761.9604341,0
+SPGI.US,D,20160922,000000,120.502,120.939,119.221,119.49,1226173.619628,0
+SPGI.US,D,20160923,000000,119.053,119.48,117.732,117.732,984995.14550861,0
+SPGI.US,D,20160926,000000,116.838,118.616,116.531,117.683,1056714.7098784,0
+SPGI.US,D,20160927,000000,117.405,120.026,116.809,119.52,1060017.0346164,0
+SPGI.US,D,20160928,000000,119.668,120.354,118.407,120.195,1087496.1228984,0
+SPGI.US,D,20160929,000000,120.175,120.265,117.246,117.772,1124860.0289005,0
+SPGI.US,D,20160930,000000,118.786,119.907,118.606,119.221,1566840.7950494,0
+SPGI.US,D,20161003,000000,118.756,119.193,117.285,117.712,1438539.5873642,0
+SPGI.US,D,20161004,000000,118.894,119.678,116.034,116.978,1352812.0831404,0
+SPGI.US,D,20161005,000000,116.661,117.98,116.661,116.928,1072077.2172141,0
+SPGI.US,D,20161006,000000,116.779,118.05,115.677,117.792,884940.44649284,0
+SPGI.US,D,20161007,000000,117.802,117.802,116.264,116.661,801281.55312968,0
+SPGI.US,D,20161010,000000,117.752,118.139,117.226,117.415,465124.23137604,0
+SPGI.US,D,20161011,000000,117.295,117.295,114.933,115.637,669937.8559557,0
+SPGI.US,D,20161012,000000,115.459,116.591,114.733,116.204,642699.46776892,0
+SPGI.US,D,20161013,000000,115.22,116.044,114.227,115.557,864158.6621168,0
+SPGI.US,D,20161014,000000,116.779,117.415,115.677,116.014,1017025.3791066,0
+SPGI.US,D,20161017,000000,116.014,116.401,115.4,115.449,724215.22388215,0
+SPGI.US,D,20161018,000000,116.779,116.838,115.39,115.767,853600.08555279,0
+SPGI.US,D,20161019,000000,116.144,116.343,115.26,115.567,911836.41613405,0
+SPGI.US,D,20161020,000000,115.42,116.034,114.883,115.042,1007008.6295353,0
+SPGI.US,D,20161021,000000,114.129,116.828,113.949,116.779,1665289.1482411,0
+SPGI.US,D,20161024,000000,117.812,118.387,117.206,117.405,1319549.1427783,0
+SPGI.US,D,20161025,000000,117.176,117.842,116.938,117.028,984485.54614373,0
+SPGI.US,D,20161026,000000,116.224,116.908,115.479,116.154,961370.28009097,0
+SPGI.US,D,20161027,000000,116.878,117.375,115.36,115.747,1204670.7420795,0
+SPGI.US,D,20161028,000000,116.144,116.561,114.783,115.19,781185.61295816,0
+SPGI.US,D,20161031,000000,115.687,116.303,114.546,114.793,1968362.7958125,0
+SPGI.US,D,20161101,000000,115.14,115.429,113.532,113.929,1279623.1403648,0
+SPGI.US,D,20161102,000000,113.8,113.81,112.539,112.539,1549022.9453193,0
+SPGI.US,D,20161103,000000,112.529,115.587,112.42,115.4,2521378.8180428,0
+SPGI.US,D,20161104,000000,115.39,116.421,114.853,115.479,1604442.3798065,0
+SPGI.US,D,20161107,000000,117.623,119.361,117.315,118.189,1352076.8903808,0
+SPGI.US,D,20161108,000000,118.259,120.255,117.455,119.083,1291830.3615143,0
+SPGI.US,D,20161109,000000,118.159,120.135,116.362,118.349,2226533.2866989,0
+SPGI.US,D,20161110,000000,118.636,120.295,116.948,119.004,1489677.7829184,0
+SPGI.US,D,20161111,000000,118.427,119.231,117.505,118.189,1620813.0076249,0
+SPGI.US,D,20161114,000000,119.083,119.371,116.034,116.531,1695857.0532268,0
+SPGI.US,D,20161115,000000,116.264,116.333,113.86,114.863,2152730.004768,0
+SPGI.US,D,20161116,000000,114.456,116.014,114.029,115.27,1158621.4903804,0
+SPGI.US,D,20161117,000000,115.36,116.898,115.3,116.76,1212728.6561474,0
+SPGI.US,D,20161118,000000,116.481,116.601,114.585,114.743,1619134.1496383,0
+SPGI.US,D,20161121,000000,114.913,115.876,114.217,114.684,1580339.1355385,0
+SPGI.US,D,20161122,000000,114.684,116.184,113.702,113.81,2236308.3290617,0
+SPGI.US,D,20161123,000000,113.413,114.466,112.897,113.572,2764963.2860015,0
+SPGI.US,D,20161125,000000,113.79,114.159,112.589,113.294,1479707.3605621,0
+SPGI.US,D,20161128,000000,112.708,113.026,111.795,111.855,2458276.1156611,0
+SPGI.US,D,20161129,000000,111.606,113.353,111.596,113.006,1795418.2666916,0
+SPGI.US,D,20161130,000000,113.473,114.267,112.013,112.43,2070546.5324909,0
+SPGI.US,D,20161201,000000,112.818,113.066,109.153,109.849,3853862.3178234,0
+SPGI.US,D,20161202,000000,109.898,110.554,108.468,109.303,2394460.3770136,0
+SPGI.US,D,20161205,000000,109.878,110.275,107.843,107.962,2683257.1854615,0
+SPGI.US,D,20161206,000000,108.389,108.508,106.463,107.297,3026796.6482123,0
+SPGI.US,D,20161207,000000,107.594,108.25,106.383,108.011,2191766.7260764,0
+SPGI.US,D,20161208,000000,108.101,109.074,107.704,107.902,1750244.1965106,0
+SPGI.US,D,20161209,000000,107.902,109.114,107.287,108.657,1898784.3544658,0
+SPGI.US,D,20161212,000000,108.657,108.657,106.87,107.237,1301093.7902855,0
+SPGI.US,D,20161213,000000,107.654,111.001,107.157,110.256,2353657.1788554,0
+SPGI.US,D,20161214,000000,109.908,110.634,108.27,108.588,1473674.7514799,0
+SPGI.US,D,20161215,000000,108.27,109.6,107.734,107.972,1586109.8951447,0
+SPGI.US,D,20161216,000000,107.754,108.201,106.76,106.89,2470898.2675188,0
+SPGI.US,D,20161219,000000,106.75,107.337,106.086,106.403,1014751.3171188,0
+SPGI.US,D,20161220,000000,106.651,106.651,105.599,106.136,1669153.4422392,0
+SPGI.US,D,20161221,000000,106.263,106.553,105.509,105.529,885691.75306636,0
+SPGI.US,D,20161222,000000,105.449,105.469,103.494,103.662,1420125.5265194,0
+SPGI.US,D,20161223,000000,103.534,103.931,102.967,103.017,844512.90162137,0
+SPGI.US,D,20161227,000000,103.574,104.129,103.147,103.404,474089.55458977,0
+SPGI.US,D,20161228,000000,103.524,103.771,102.63,102.69,605692.07989968,0
+SPGI.US,D,20161229,000000,102.948,103.394,102.62,102.63,765854.32613692,0
+SPGI.US,D,20161230,000000,102.431,102.789,101.28,101.597,1046943.6959692,0
+SPGI.US,D,20170103,000000,102.431,102.997,101.915,102.411,1660997.8381744,0
+SPGI.US,D,20170104,000000,102.71,106.016,102.511,105.569,1556126.1159131,0
+SPGI.US,D,20170105,000000,105.092,107.397,104.895,106.393,1922795.9514173,0
+SPGI.US,D,20170106,000000,106.453,109.55,106.453,108.27,2332550.0968611,0
+SPGI.US,D,20170109,000000,107.972,108.081,106.602,107.028,1578829.4725979,0
+SPGI.US,D,20170110,000000,106.77,106.77,104.695,105.202,1664704.0153736,0
+SPGI.US,D,20170111,000000,105.312,105.916,104.408,105.797,1372357.1322989,0
+SPGI.US,D,20170112,000000,105.719,106.85,104.775,106.393,1222809.8609743,0
+SPGI.US,D,20170113,000000,106.71,107.337,105.788,106.224,887169.18837916,0
+SPGI.US,D,20170117,000000,105.768,108.071,105.768,107.644,1745761.5349037,0
+SPGI.US,D,20170118,000000,108.091,108.289,106.73,108.071,1806506.5848879,0
+SPGI.US,D,20170119,000000,107.922,108.915,107.912,108.071,1087582.7346482,0
+SPGI.US,D,20170120,000000,108.518,109.75,108.081,109.59,1535234.5561799,0
+SPGI.US,D,20170123,000000,109.491,109.938,108.558,109.7,955719.36697568,0
+SPGI.US,D,20170124,000000,109.967,110.762,109.173,110.484,1165096.2222318,0
+SPGI.US,D,20170125,000000,110.951,113.9,110.554,113.79,1590414.2976853,0
+SPGI.US,D,20170126,000000,113.999,115.469,113.999,114.456,1583311.1270913,0
+SPGI.US,D,20170127,000000,114.376,114.446,113.78,114.029,760518.63950623,0
+SPGI.US,D,20170130,000000,114.307,114.307,112.489,113.979,798260.2130217,0
+SPGI.US,D,20170131,000000,113.732,114.595,113.056,113.542,1358129.6417304,0
+SPGI.US,D,20170201,000000,114.019,114.149,112.509,112.976,809124.95205,0
+SPGI.US,D,20170202,000000,112.589,113.91,112.232,113.78,828601.51749939,0
+SPGI.US,D,20170203,000000,114.883,116.174,114.446,115.846,1183724.7982242,0
+SPGI.US,D,20170206,000000,115.39,116.371,115.16,116.084,1232634.2518921,0
+SPGI.US,D,20170207,000000,118.349,121.366,118.1,118.894,2478508.0161373,0
+SPGI.US,D,20170208,000000,119.043,119.788,117.762,118.179,971495.79790617,0
+SPGI.US,D,20170209,000000,118.309,119.5,118.12,119.251,899996.79136426,0
+SPGI.US,D,20170210,000000,119.251,119.6,118.537,119.331,1117937.1315997,0
+SPGI.US,D,20170213,000000,119.967,120.364,119.113,119.57,1076019.0589417,0
+SPGI.US,D,20170214,000000,119.401,120.423,119.251,119.947,1328176.0759,0
+SPGI.US,D,20170215,000000,119.56,121.546,119.341,121.228,961058.07494648,0
+SPGI.US,D,20170216,000000,121.139,121.823,120.433,121.476,880737.76240264,0
+SPGI.US,D,20170217,000000,121.267,123.234,120.969,123.204,1417377.1141346,0
+SPGI.US,D,20170221,000000,123.134,124.028,122.757,123.571,1347909.4552586,0
+SPGI.US,D,20170222,000000,123.214,124.028,123.154,123.968,956326.65633739,0
+SPGI.US,D,20170223,000000,123.601,124.435,122.637,123.968,752715.52512069,0
+SPGI.US,D,20170224,000000,123.244,124.137,122.747,124.008,1024527.3665948,0
+SPGI.US,D,20170227,000000,123.651,123.928,122.985,123.214,998803.67691544,0
+SPGI.US,D,20170228,000000,123.224,123.383,122.469,122.717,1511659.0393172,0
+SPGI.US,D,20170301,000000,124.276,124.375,123.044,123.224,2604456.6069919,0
+SPGI.US,D,20170302,000000,123.373,123.878,122.936,123.224,2136183.13211,0
+SPGI.US,D,20170303,000000,123.333,123.74,122.707,122.876,1307487.9530673,0
+SPGI.US,D,20170306,000000,122.37,124.018,122.37,123.651,840706.01308532,0
+SPGI.US,D,20170307,000000,123.481,124.375,123.481,123.878,816222.07996363,0
+SPGI.US,D,20170308,000000,124.237,124.465,123.561,123.78,691746.89596844,0
+SPGI.US,D,20170309,000000,123.928,124.664,123.71,124.237,742912.28358368,0
+SPGI.US,D,20170310,000000,124.644,125.17,123.849,124.812,1230793.248653,0
+SPGI.US,D,20170313,000000,125.1,126.004,125.051,125.656,919915.47958278,0
+SPGI.US,D,20170314,000000,125.428,126.122,124.713,125.259,653373.8623704,0
+SPGI.US,D,20170315,000000,124.862,125.338,122.17,123.571,2786056.2684086,0
+SPGI.US,D,20170316,000000,123.73,124.941,123.73,124.852,1092744.1906661,0
+SPGI.US,D,20170317,000000,124.475,124.762,123.094,123.214,2271737.5702811,0
+SPGI.US,D,20170320,000000,123.144,123.451,122.459,122.926,1330903.3389041,0
+SPGI.US,D,20170321,000000,123.72,124.167,121.069,121.466,1122381.5228986,0
+SPGI.US,D,20170322,000000,121.516,121.953,120.642,121.753,2155196.4254095,0
+SPGI.US,D,20170323,000000,121.803,123.263,121.179,122.4,905952.85983045,0
+SPGI.US,D,20170324,000000,122.727,123.988,122.141,122.926,1036474.7524951,0
+SPGI.US,D,20170327,000000,121.803,122.33,121.267,121.714,1210986.3500185,0
+SPGI.US,D,20170328,000000,121.576,122.469,121.139,121.973,817650.16672134,0
+SPGI.US,D,20170329,000000,121.873,121.943,121.049,121.576,816850.5187061,0
+SPGI.US,D,20170330,000000,121.586,122.747,121.326,122.647,677306.90447906,0
+SPGI.US,D,20170331,000000,122.41,124.664,122.131,123.928,1485609.0449063,0
+SPGI.US,D,20170403,000000,123.69,124.842,121.923,122.597,1717826.2242653,0
+SPGI.US,D,20170404,000000,122.121,122.23,120.919,122.072,1440598.127091,0
+SPGI.US,D,20170405,000000,122.707,124.772,121.753,123.393,1576576.5599907,0
+SPGI.US,D,20170406,000000,123.273,123.858,122.42,123.184,945156.76195819,0
+SPGI.US,D,20170407,000000,122.956,123.78,122.627,123.273,1030738.2347434,0
+SPGI.US,D,20170410,000000,123.273,123.561,122.101,122.827,866723.77986848,0
+SPGI.US,D,20170411,000000,122.707,122.847,121.773,122.449,851058.13140861,0
+SPGI.US,D,20170412,000000,123.134,123.134,121.684,122.18,685903.62419962,0
+SPGI.US,D,20170413,000000,121.793,122.509,121.526,121.546,643886.85443135,0
+SPGI.US,D,20170417,000000,122.667,124.038,122.44,123.948,865902.98247247,0
+SPGI.US,D,20170418,000000,123.353,124.276,123.004,123.72,840627.4582425,0
+SPGI.US,D,20170419,000000,124.256,124.355,123.531,123.77,1057410.6252166,0
+SPGI.US,D,20170420,000000,124.028,125.279,124.028,124.971,1039676.3658962,0
+SPGI.US,D,20170421,000000,125.001,125.895,124.534,124.664,1344412.7576402,0
+SPGI.US,D,20170424,000000,126.312,127.553,125.725,126.898,2162032.7109605,0
+SPGI.US,D,20170425,000000,127.383,129.598,125.875,128.536,2123796.6447806,0
+SPGI.US,D,20170426,000000,128.883,128.913,127.166,127.225,1171933.5148962,0
+SPGI.US,D,20170427,000000,127.652,128.228,127.235,128.049,885625.28358398,0
+SPGI.US,D,20170428,000000,127.493,127.92,126.946,127.186,1500338.0779327,0
+SPGI.US,D,20170501,000000,127.593,128.417,127.116,127.99,992816.38793479,0
+SPGI.US,D,20170502,000000,127.83,129.022,127.83,128.387,1008376.2894909,0
+SPGI.US,D,20170503,000000,128.049,128.665,127.642,128.287,794549.00025574,0
+SPGI.US,D,20170504,000000,128.864,130.393,128.585,129.459,2116276.5292519,0
+SPGI.US,D,20170505,000000,129.409,130.86,129.191,130.373,1114460.5762488,0
+SPGI.US,D,20170508,000000,130.303,130.69,129.291,129.698,1178042.6645945,0
+SPGI.US,D,20170509,000000,129.658,130.522,129.658,130.135,897211.1157847,0
+SPGI.US,D,20170510,000000,129.766,130.75,129.35,130.68,830740.62629583,0
+SPGI.US,D,20170511,000000,130.125,130.233,129.35,130.163,767543.25525728,0
+SPGI.US,D,20170512,000000,129.756,130.163,129.241,129.549,760025.15395525,0
+SPGI.US,D,20170515,000000,129.698,131.257,129.429,131.167,699006.16913455,0
+SPGI.US,D,20170516,000000,131.167,132.161,130.7,131.754,1157730.1950485,0
+SPGI.US,D,20170517,000000,130.78,131.207,129.35,129.409,1040402.4946354,0
+SPGI.US,D,20170518,000000,129.469,131.047,129.112,130.273,959549.41911923,0
+SPGI.US,D,20170519,000000,130.512,131.724,129.866,130.939,793698.99657203,0
+SPGI.US,D,20170522,000000,131.207,131.921,131.017,131.544,635130.00368507,0
+SPGI.US,D,20170523,000000,131.356,131.951,130.482,130.997,857303.24141181,0
+SPGI.US,D,20170524,000000,131.454,132.825,130.969,132.617,799479.82731196,0
+SPGI.US,D,20170525,000000,133.005,133.947,132.925,133.739,532582.6990802,0
+SPGI.US,D,20170526,000000,133.679,134.146,132.895,133.302,1023712.611879,0
+SPGI.US,D,20170530,000000,133.132,133.967,132.865,133.858,668926.7141329,0
+SPGI.US,D,20170531,000000,133.878,135.863,133.579,135.754,1512434.5166117,0
+SPGI.US,D,20170601,000000,136.132,138.147,136.013,136.599,1892052.8087052,0
+SPGI.US,D,20170602,000000,136.956,137.521,136.003,137.055,1236092.6792024,0
+SPGI.US,D,20170605,000000,137.084,137.561,136.658,137.293,614294.84230045,0
+SPGI.US,D,20170606,000000,136.896,137.254,136.32,136.827,1112533.9683734,0
+SPGI.US,D,20170607,000000,137.264,139.071,136.996,138.763,1408576.9575134,0
+SPGI.US,D,20170608,000000,138.753,139.17,137.77,138.395,1492697.1087997,0
+SPGI.US,D,20170609,000000,138.485,140.242,137.651,139.537,1119920.137824,0
+SPGI.US,D,20170612,000000,139.14,139.746,137.244,138.475,1360269.7576402,0
+SPGI.US,D,20170613,000000,138.664,139.607,137.681,139.249,1196101.2144198,0
+SPGI.US,D,20170614,000000,139.21,140.848,138.962,140.124,1197728.7096247,0
+SPGI.US,D,20170615,000000,139.617,141.175,139.011,141.126,901591.0518279,0
+SPGI.US,D,20170616,000000,141.503,141.832,140.551,141.175,1393299.0477006,0
+SPGI.US,D,20170619,000000,142.199,142.973,141.494,142.029,1227602.7134989,0
+SPGI.US,D,20170620,000000,141.999,142.009,139.587,139.934,1401033.6783771,0
+SPGI.US,D,20170621,000000,139.934,140.391,137.671,138.078,1712082.6567201,0
+SPGI.US,D,20170622,000000,138.088,138.485,137.561,138.227,1396984.075519,0
+SPGI.US,D,20170623,000000,138.545,139.835,138.018,139.438,1594019.7635474,0
+SPGI.US,D,20170626,000000,139.885,140.788,138.922,139.021,880605.83055125,0
+SPGI.US,D,20170627,000000,139.448,140.252,138.356,138.842,881646.17866177,0
+SPGI.US,D,20170628,000000,139.627,141.722,139.319,141.572,1137706.7670396,0
+SPGI.US,D,20170629,000000,141.782,142.476,138.634,138.793,1477778.7384598,0
+SPGI.US,D,20170630,000000,139.13,139.567,138.495,138.753,2034479.7885087,0
+SPGI.US,D,20170703,000000,139.17,140.341,138.495,138.495,630937.39072856,0
+SPGI.US,D,20170705,000000,138.822,141.106,138.822,140.233,1305286.4032419,0
+SPGI.US,D,20170706,000000,139.984,140.57,138.525,139.1,1068054.806417,0
+SPGI.US,D,20170707,000000,139.259,142.396,138.733,141.474,1383778.8050204,0
+SPGI.US,D,20170710,000000,141.235,141.911,140.738,141.484,1301267.0137849,0
+SPGI.US,D,20170711,000000,140.998,141.235,139.687,140.6,842096.83664836,0
+SPGI.US,D,20170712,000000,141.165,142.476,140.719,142.069,1021336.8314408,0
+SPGI.US,D,20170713,000000,141.979,142.596,140.978,142.259,1488662.6126421,0
+SPGI.US,D,20170714,000000,141.862,142.586,141.275,142.089,1420443.7743441,0
+SPGI.US,D,20170717,000000,141.901,142.556,141.255,142.129,1175142.1780908,0
+SPGI.US,D,20170718,000000,141.474,142.736,140.878,142.466,614291.82096034,0
+SPGI.US,D,20170719,000000,142.596,142.923,141.999,142.764,938308.39104679,0
+SPGI.US,D,20170720,000000,142.903,144.134,142.783,143.638,1088201.102257,0
+SPGI.US,D,20170721,000000,143.43,147.014,143.43,146.25,2619399.1480526,0
+SPGI.US,D,20170724,000000,146.17,147.491,146.13,147.144,1136405.5765665,0
+SPGI.US,D,20170725,000000,148.245,149.665,146.984,147.471,862111.20063696,0
+SPGI.US,D,20170726,000000,147.62,148.474,146.776,146.935,1150619.9746611,0
+SPGI.US,D,20170727,000000,150.539,150.539,144.354,145.872,1553141.0318865,0
+SPGI.US,D,20170728,000000,145.892,146.488,144.771,145.892,1070619.9241687,0
+SPGI.US,D,20170731,000000,146.885,147.183,145.902,146.011,1519963.6961608,0
+SPGI.US,D,20170801,000000,146.399,148.136,146.399,146.984,2076670.7888898,0
+SPGI.US,D,20170802,000000,146.756,147.054,143.638,144.512,2037475.9507823,0
+SPGI.US,D,20170803,000000,144.184,144.939,144.035,144.413,1394143.0087041,0
+SPGI.US,D,20170804,000000,144.84,145.207,143.47,143.56,1165186.8624351,0
+SPGI.US,D,20170807,000000,144.065,144.433,143.28,143.48,817329.90466989,0
+SPGI.US,D,20170808,000000,143.43,143.667,140.758,140.968,2099348.9677403,0
+SPGI.US,D,20170809,000000,140.411,143.42,139.786,143.31,1548743.9749159,0
+SPGI.US,D,20170810,000000,142.853,143.44,140.998,141.027,954422.204956,0
+SPGI.US,D,20170811,000000,141.722,142.596,140.968,141.096,1000684.9646893,0
+SPGI.US,D,20170814,000000,141.842,143.589,141.842,143.103,1005808.1503991,0
+SPGI.US,D,20170815,000000,143.787,144.86,143.123,144.006,885549.75008128,0
+SPGI.US,D,20170816,000000,144.611,145.465,143.677,144.751,1065102.9571315,0
+SPGI.US,D,20170817,000000,144.035,145.336,142.536,142.566,986637.74741398,0
+SPGI.US,D,20170818,000000,142.716,143.35,141.842,142.676,1685081.9472884,0
+SPGI.US,D,20170821,000000,142.726,143.103,141.712,142.586,739509.24750872,0
+SPGI.US,D,20170822,000000,143.162,145.545,142.853,145.306,703296.47208788,0
+SPGI.US,D,20170823,000000,144.174,144.919,143.807,143.807,704753.7651333,0
+SPGI.US,D,20170824,000000,144.065,144.621,143.37,144.354,561177.66897548,0
+SPGI.US,D,20170825,000000,144.879,145.485,143.917,144.184,608648.96475202,0
+SPGI.US,D,20170828,000000,144.423,144.939,144.144,144.879,596157.73763227,0
+SPGI.US,D,20170829,000000,143.697,144.374,142.953,143.837,998946.68701388,0
+SPGI.US,D,20170830,000000,143.52,146.786,143.48,146.359,1254080.7310919,0
+SPGI.US,D,20170831,000000,146.796,147.332,146.28,147.104,1440522.5935883,0
+SPGI.US,D,20170901,000000,147.411,147.421,146.041,146.538,941195.78507664,0
+SPGI.US,D,20170905,000000,146.021,147.739,145.654,146.021,883482.14633406,0
+SPGI.US,D,20170906,000000,146.309,146.528,144.045,144.114,1847624.0024174,0
+SPGI.US,D,20170907,000000,144.661,145.207,143.986,144.304,928080.1476679,0
+SPGI.US,D,20170908,000000,143.996,145.455,143.29,144.82,908990.31375234,0
+SPGI.US,D,20170911,000000,146.22,146.528,145.028,145.624,935000.02362855,0
+SPGI.US,D,20170912,000000,145.743,146.458,145.356,146.418,616446.03645733,0
+SPGI.US,D,20170913,000000,146.091,146.538,145.793,146.28,661713.76818179,0
+SPGI.US,D,20170914,000000,145.892,146.577,145.654,146.538,649326.27373908,0
+SPGI.US,D,20170915,000000,146.508,147.173,146.101,146.796,1120558.6477001,0
+SPGI.US,D,20170918,000000,147.342,147.471,146.667,147.193,881409.50701998,0
+SPGI.US,D,20170919,000000,147.62,148.375,146.905,148.325,927212.01594354,0
+SPGI.US,D,20170920,000000,148.702,149.03,148.008,148.543,670388.03563178,0
+SPGI.US,D,20170921,000000,148.156,148.782,147.639,148.464,563190.88860076,0
+SPGI.US,D,20170922,000000,148.425,150.112,148.335,149.486,836684.6094016,0
+SPGI.US,D,20170925,000000,149.249,149.576,147.302,148.235,1068314.6416663,0
+SPGI.US,D,20170926,000000,148.235,148.871,147.471,147.808,907589.41905561,0
+SPGI.US,D,20170927,000000,148.672,148.812,147.491,147.511,757378.46002067,0
+SPGI.US,D,20170928,000000,147.471,148.245,147.074,148.245,948911.28059904,0
+SPGI.US,D,20170929,000000,147.998,149.02,147.639,148.98,634769.45709884,0
+SPGI.US,D,20171002,000000,149.516,150.669,149.079,150.162,811078.75198648,0
+SPGI.US,D,20171003,000000,149.993,152.068,149.665,151.75,719879.60082719,0
+SPGI.US,D,20171004,000000,151.87,152.327,151.563,152.117,722039.8590044,0
+SPGI.US,D,20171005,000000,152.227,152.495,151.096,151.591,901947.56996064,0
+SPGI.US,D,20171006,000000,151.96,152.337,150.619,151.046,768698.41429189,0
+SPGI.US,D,20171009,000000,151.533,152.038,151.254,151.71,554513.59981064,0
+SPGI.US,D,20171010,000000,151.78,152.009,151.244,151.353,667068.58996649,0
+SPGI.US,D,20171011,000000,151.224,151.73,150.619,151.553,1792939.7606898,0
+SPGI.US,D,20171012,000000,151.85,154.114,151.572,153.588,976316.84960513,0
+SPGI.US,D,20171013,000000,153.746,155.345,153.021,154.272,1039255.3925078,0
+SPGI.US,D,20171016,000000,154.272,154.938,154.025,154.869,1097099.9559883,0
+SPGI.US,D,20171017,000000,155.156,155.266,153.608,154.133,894654.05493999,0
+SPGI.US,D,20171018,000000,154.412,154.709,153.588,153.618,1006379.1836795,0
+SPGI.US,D,20171019,000000,152.951,153.418,151.483,151.97,1475174.3432867,0
+SPGI.US,D,20171020,000000,152.754,154.015,152.524,154.005,1064311.3660232,0
+SPGI.US,D,20171023,000000,154.759,155.464,153.975,154.54,679707.86275153,0
+SPGI.US,D,20171024,000000,154.492,155.057,153.568,154.352,900596.023819,0
+SPGI.US,D,20171025,000000,154.352,154.709,152.664,153.388,1307586.6501775,0
+SPGI.US,D,20171026,000000,155.444,158.393,154.54,157.272,2701443.6386847,0
+SPGI.US,D,20171027,000000,157.053,157.102,154.252,154.58,1791708.061039,0
+SPGI.US,D,20171030,000000,153.975,154.045,148.832,148.93,1794624.6613566,0
+SPGI.US,D,20171031,000000,149.199,150.38,146.081,149.139,2893366.2121369,0
+SPGI.US,D,20171101,000000,149.745,150.698,148.792,149.229,1580005.7810132,0
+SPGI.US,D,20171102,000000,148.881,149.586,148.056,148.216,1352794.9622131,0
+SPGI.US,D,20171103,000000,148.921,151.353,147.451,151.244,1841656.8557042,0
+SPGI.US,D,20171106,000000,150.679,152.117,150.112,151.204,1060768.3411899,0
+SPGI.US,D,20171107,000000,151.303,152.137,150.787,151.621,1012455.0986366,0
+SPGI.US,D,20171108,000000,151.184,152.961,150.469,152.554,1128985.1652613,0
+SPGI.US,D,20171109,000000,151.91,152.465,149.119,150.529,790254.66884894,0
+SPGI.US,D,20171110,000000,150.321,150.509,149.387,149.606,713014.1089885,0
+SPGI.US,D,20171113,000000,149.368,151.343,149.169,150.639,828442.39358703,0
+SPGI.US,D,20171114,000000,150.271,152.417,149.606,151.83,987361.86192652,0
+SPGI.US,D,20171115,000000,150.41,151.77,149.397,151.373,1059664.5449372,0
+SPGI.US,D,20171116,000000,151.493,154.035,151.493,152.584,1145298.3876176,0
+SPGI.US,D,20171117,000000,152.397,153.766,151.453,153.061,977323.96297446,0
+SPGI.US,D,20171120,000000,153.618,155.306,153.031,154.61,1106178.0758995,0
+SPGI.US,D,20171121,000000,155.096,156.596,154.61,156.03,1988189.8367143,0
+SPGI.US,D,20171122,000000,156.298,156.845,155.067,155.563,591224.89634931,0
+SPGI.US,D,20171124,000000,155.811,156.924,155.673,156.437,266175.02794594,0
+SPGI.US,D,20171127,000000,156.517,157.47,156.248,157.082,706959.34341212,0
+SPGI.US,D,20171128,000000,157.659,158.483,156.308,158.473,1078614.3900944,0
+SPGI.US,D,20171129,000000,158.85,160.419,156.348,157.41,1118186.8957153,0
+SPGI.US,D,20171130,000000,158.076,159.217,155.98,158.136,1729298.2526553,0
+SPGI.US,D,20171201,000000,157.916,159.157,155.106,158.8,1101556.4326477,0
+SPGI.US,D,20171204,000000,159.942,161.511,155.067,160.011,1270300.2919049,0
+SPGI.US,D,20171205,000000,160.568,163.486,160.051,160.438,1104058.102257,0
+SPGI.US,D,20171206,000000,160.568,161.888,160.33,161.134,697379.68104308,0
+SPGI.US,D,20171207,000000,160.737,162.375,160.31,162.008,570039.25951217,0
+SPGI.US,D,20171208,000000,162.455,163.596,161.888,163.596,976100.32023073,0
+SPGI.US,D,20171211,000000,163.666,164.659,163.02,164.073,1215599.9363633,0
+SPGI.US,D,20171212,000000,164.222,166.326,163.835,164.927,1395233.7124832,0
+SPGI.US,D,20171213,000000,164.897,165.552,161.451,161.511,2162932.0631993,0
+SPGI.US,D,20171214,000000,161.511,162.445,159.903,160.141,1308871.7268368,0
+SPGI.US,D,20171215,000000,161.412,162.435,160.975,161.551,1793503.7441766,0
+SPGI.US,D,20171218,000000,161.968,163.776,161.661,163.309,1327665.4694217,0
+SPGI.US,D,20171219,000000,163.805,164.57,162.951,164.36,1064789.7448736,0
+SPGI.US,D,20171220,000000,163.466,164.669,161.928,162.445,1455865.9657701,0
+SPGI.US,D,20171221,000000,162.842,163.636,161.094,161.292,734174.5679914,0
+SPGI.US,D,20171222,000000,161.749,162.098,160.181,160.379,915379.44096734,0
+SPGI.US,D,20171226,000000,160.807,161.272,159.267,159.972,579407.42807365,0
+SPGI.US,D,20171227,000000,160.488,162.335,160.31,161.888,694985.77256421,0
+SPGI.US,D,20171228,000000,161.968,162.375,161.114,162.295,413260.91419587,0
+SPGI.US,D,20171229,000000,162.672,163.476,161.858,161.888,717454.47183386,0
+SPGI.US,D,20180102,000000,162.196,162.712,160.528,160.647,985361.73477504,0
+SPGI.US,D,20180103,000000,160.777,163.576,160.488,163.219,845975.23023362,0
+SPGI.US,D,20180104,000000,163.686,166.268,163.676,165.681,761243.76113214,0
+SPGI.US,D,20180105,000000,165.861,167.975,165.861,167.886,720873.62172272,0
+SPGI.US,D,20180108,000000,167.717,169.555,167.35,169.315,992340.02331111,0
+SPGI.US,D,20180109,000000,169.455,170.566,168.691,169.365,948384.56030688,0
+SPGI.US,D,20180110,000000,169.495,170.139,167.23,167.807,979298.91229171,0
+SPGI.US,D,20180111,000000,168.124,168.651,166.724,168.561,747339.55395523,0
+SPGI.US,D,20180112,000000,169.118,170.041,168.134,169.752,744260.8083852,0
+SPGI.US,D,20180116,000000,170.209,170.676,167.29,168.014,880133.49438104,0
+SPGI.US,D,20180117,000000,168.938,169.435,167.18,168.948,1092993.9547817,0
+SPGI.US,D,20180118,000000,168.611,171.689,168.611,170.696,1161192.6508123,0
+SPGI.US,D,20180119,000000,171.917,174.141,170.329,173.079,1138922.3528764,0
+SPGI.US,D,20180122,000000,173.217,174.081,171.798,174.061,913976.53204387,0
+SPGI.US,D,20180123,000000,174.131,175.522,173.109,174.807,812255.06040186,0
+SPGI.US,D,20180124,000000,175.035,176.316,173.844,174.985,761292.10257388,0
+SPGI.US,D,20180125,000000,175.482,176.574,173.526,173.804,783383.13433003,0
+SPGI.US,D,20180126,000000,174.688,176.038,173.526,175.65,1141934.628964,0
+SPGI.US,D,20180129,000000,175.65,177.1,172.89,172.98,1115141.3848865,0
+SPGI.US,D,20180130,000000,172.751,174.468,172.016,172.344,1276337.9365539,0
+SPGI.US,D,20180131,000000,172.791,174.33,172.682,173.039,1301537.9272812,0
+SPGI.US,D,20180201,000000,172.384,174.856,171.45,173.913,1153379.465293,0
+SPGI.US,D,20180202,000000,173.476,173.774,169.435,169.455,1170856.9107043,0
+SPGI.US,D,20180205,000000,169.186,170.487,157.768,158.97,2610892.061422,0
+SPGI.US,D,20180206,000000,158.592,172.94,158.583,171.977,5842032.0122704,0
+SPGI.US,D,20180207,000000,171.807,177.14,167.24,174.568,2517861.9781573,0
+SPGI.US,D,20180208,000000,174.678,176.941,165.483,165.632,2774251.8926068,0
+SPGI.US,D,20180209,000000,167.22,170.915,162.485,169.613,2497935.2330317,0
+SPGI.US,D,20180212,000000,172.016,175.243,170.239,172.364,1804078.4345546,0
+SPGI.US,D,20180213,000000,171.43,174.31,171.43,173.854,1567550.8099747,0
+SPGI.US,D,20180214,000000,173.138,178.092,172.284,177.745,1640410.4266786,0
+SPGI.US,D,20180215,000000,178.986,180.844,176.514,180.526,1601616.4196921,0
+SPGI.US,D,20180216,000000,180.407,182.502,179.663,180.884,1362765.3845694,0
+SPGI.US,D,20180220,000000,180.06,182.005,178.848,179.573,981809.64592144,0
+SPGI.US,D,20180221,000000,179.286,182.72,179.216,179.266,1252458.2714539,0
+SPGI.US,D,20180222,000000,179.85,180.933,178.769,179.523,1075575.9290592,0
+SPGI.US,D,20180223,000000,180.347,183.882,179.98,183.644,1163573.4668173,0
+SPGI.US,D,20180226,000000,184.398,185.242,183.425,185.203,1356788.1667225,0
+SPGI.US,D,20180227,000000,185.193,187.288,184.626,185.073,1334347.6666272,0
+SPGI.US,D,20180228,000000,185.878,187.735,183.693,183.772,1312818.6041311,0
+SPGI.US,D,20180301,000000,183.127,184.925,179.79,181.588,1811247.0675173,0
+SPGI.US,D,20180302,000000,179.99,181.638,177.795,181.111,1171052.2906979,0
+SPGI.US,D,20180305,000000,179.573,182.988,178.242,182.402,900529.55433663,0
+SPGI.US,D,20180306,000000,182.71,183.375,180.397,182.978,906280.17167549,0
+SPGI.US,D,20180307,000000,181.091,182.145,179.256,181.757,2132944.2555142,0
+SPGI.US,D,20180308,000000,182.035,184.626,181.618,184.438,2836360.5740931,0
+SPGI.US,D,20180309,000000,185.808,187.923,184.965,186.801,3731207.9948,0
+SPGI.US,D,20180312,000000,186.017,188.47,185.759,187.764,1470853.8269323,0
+SPGI.US,D,20180313,000000,188.996,189.481,187.149,187.695,1599121.7998764,0
+SPGI.US,D,20180314,000000,188.24,189.174,183.912,184.319,998162.14569918,0
+SPGI.US,D,20180315,000000,184.626,186.057,183.385,184.646,741778.27392981,0
+SPGI.US,D,20180316,000000,184.994,186.801,183.902,184.448,1916903.3310933,0
+SPGI.US,D,20180319,000000,184.269,185.51,181.708,182.472,1211138.4241372,0
+SPGI.US,D,20180320,000000,183.763,188.162,182.691,187.466,1345807.6096567,0
+SPGI.US,D,20180321,000000,187.913,188.48,185.649,185.699,1536128.8728518,0
+SPGI.US,D,20180322,000000,184.001,185.153,181.032,181.171,1349671.9036548,0
+SPGI.US,D,20180323,000000,181.995,183.356,178.441,178.689,1302531.9481768,0
+SPGI.US,D,20180326,000000,181.896,184.686,180.247,183.266,1951978.0684068,0
+SPGI.US,D,20180327,000000,184.319,185.123,178.799,180,2221477.5775849,0
+SPGI.US,D,20180328,000000,180.487,181.886,177.071,179.453,1213866.6942547,0
+SPGI.US,D,20180329,000000,180.477,183.792,179.493,183.048,1538283.0883489,0
+SPGI.US,D,20180402,000000,182.234,182.72,176.067,178.829,1466709.5554176,0
+SPGI.US,D,20180403,000000,179.276,181.43,178.192,181.281,1350890.5108318,0
+SPGI.US,D,20180404,000000,178.559,182.224,178.014,181.538,1385456.6558937,0
+SPGI.US,D,20180405,000000,182.849,183.475,181.291,181.797,1090880.0238194,0
+SPGI.US,D,20180406,000000,179.583,181.747,177.745,179.493,1019036.5845052,0
+SPGI.US,D,20180409,000000,180.497,183.246,179.761,179.91,2956882.8381137,0
+SPGI.US,D,20180410,000000,184.031,184.676,180.884,183.485,964979.77440663,0
+SPGI.US,D,20180411,000000,182.095,182.968,180.684,181.528,777143.05989368,0
+SPGI.US,D,20180412,000000,183.108,185.193,182.412,184.13,966559.9352831,0
+SPGI.US,D,20180413,000000,184.13,185.292,181.728,182.77,920745.34099911,0
+SPGI.US,D,20180416,000000,184.438,184.975,182.8,183.634,949229.52842374,0
+SPGI.US,D,20180417,000000,185.322,186.692,184.855,185.828,884473.14588947,0
+SPGI.US,D,20180418,000000,186.086,187.377,185.213,186.513,737761.90581294,0
+SPGI.US,D,20180419,000000,186.424,187,184.945,185.818,730141.07894725,0
+SPGI.US,D,20180420,000000,185.987,186.712,183.882,184.895,1261648.1809489,0
+SPGI.US,D,20180423,000000,185.043,185.848,183.256,184.011,1561799.1855225,0
+SPGI.US,D,20180424,000000,184.955,185.56,179.94,181.161,1682808.8924139,0
+SPGI.US,D,20180425,000000,180.237,182.681,178.559,181.648,1611036.9581489,0
+SPGI.US,D,20180426,000000,178.262,184.229,176.813,182.284,2281633.4662481,0
+SPGI.US,D,20180427,000000,182.532,182.72,179.086,179.256,1499336.0001302,0
+SPGI.US,D,20180430,000000,180.754,182.829,180.287,180.704,1630263.7594827,0
+SPGI.US,D,20180501,000000,181.091,182.274,180.327,182.065,981547.79644542,0
+SPGI.US,D,20180502,000000,181.38,182.73,179.98,180.11,1281846.8466842,0
+SPGI.US,D,20180503,000000,179.8,181.896,177.328,181.698,1743102.7556087,0
+SPGI.US,D,20180504,000000,180.724,184.835,179.83,184.13,814074.91426023,0
+SPGI.US,D,20180507,000000,184.726,185.947,184.349,185.282,669916.70657494,0
+SPGI.US,D,20180508,000000,185.808,186.722,184.309,186.672,1640346.9785364,0
+SPGI.US,D,20180509,000000,186.732,189.878,185.441,189.144,1065850.2352515,0
+SPGI.US,D,20180510,000000,189.868,192.789,189.471,192.243,1203769.3756138,0
+SPGI.US,D,20180511,000000,191.905,193.007,191.072,191.626,969481.57116752,0
+SPGI.US,D,20180514,000000,192.362,192.779,189.404,190.732,975078.10016086,0
+SPGI.US,D,20180515,000000,190.118,190.315,188.41,190.078,1115973.2605296,0
+SPGI.US,D,20180516,000000,189.204,190.822,188.549,189.868,1117078.0638956,0
+SPGI.US,D,20180517,000000,190.128,190.485,188.48,189.394,887121.8540508,0
+SPGI.US,D,20180518,000000,189.404,190.525,188.777,189.621,1698997.2327124,0
+SPGI.US,D,20180521,000000,190.168,192.769,190.168,192.233,1044740.1319171,0
+SPGI.US,D,20180522,000000,192.49,193.057,190.655,191.656,1050040.5695799,0
+SPGI.US,D,20180523,000000,190.922,192.61,190.465,192.54,1315560.9738358,0
+SPGI.US,D,20180524,000000,192.61,194.248,189.771,191.459,1331456.2441438,0
+SPGI.US,D,20180525,000000,190.942,192.7,190.365,192.461,858549.04064966,0
+SPGI.US,D,20180529,000000,191.419,192.471,187.685,189.413,1419582.6924134,0
+SPGI.US,D,20180530,000000,190.982,192.481,189.998,191.646,913029.84547671,0
+SPGI.US,D,20180531,000000,191.439,191.696,189.114,189.701,1426460.2696124,0
+SPGI.US,D,20180601,000000,191.994,193.583,190.872,192.431,2111106.0092138,0
+SPGI.US,D,20180604,000000,193.384,193.831,192.719,193.484,1399290.3651347,0
+SPGI.US,D,20180605,000000,193.265,195.937,193.126,195.33,1767957.3064503,0
+SPGI.US,D,20180606,000000,195.817,198.111,195.231,198.041,1095868.2563376,0
+SPGI.US,D,20180607,000000,197.902,198.191,196.055,197.207,1962167.0343643,0
+SPGI.US,D,20180608,000000,197.565,198.618,196.502,198.309,1098023.478948,0
+SPGI.US,D,20180611,000000,199.025,200.336,198.488,199.232,1821124.8354437,0
+SPGI.US,D,20180612,000000,200.266,200.563,198.23,199.292,1891064.8304899,0
+SPGI.US,D,20180613,000000,199.252,200.533,198.875,199.173,1094133.0000023,0
+SPGI.US,D,20180614,000000,200.553,200.733,198.131,199.113,930701.66376826,0
+SPGI.US,D,20180615,000000,198.081,200.573,197.714,200.443,1856545.0126429,0
+SPGI.US,D,20180618,000000,199.123,199.809,197.465,199.402,927069.0058451,0
+SPGI.US,D,20180619,000000,197.962,199.143,197.028,199.065,865141.60476526,0
+SPGI.US,D,20180620,000000,199.899,200.563,198.001,198.151,704804.12080175,0
+SPGI.US,D,20180621,000000,198.26,199.262,197.118,198.498,954056.62280292,0
+SPGI.US,D,20180622,000000,199.629,199.879,197.922,198.191,1268104.7847597,0
+SPGI.US,D,20180625,000000,197.744,197.744,193.871,195.917,1310149.7537023,0
+SPGI.US,D,20180626,000000,195.947,197.962,194.903,195.132,870656.55757569,0
+SPGI.US,D,20180627,000000,196.452,197.058,193.722,193.841,924153.4126409,0
+SPGI.US,D,20180628,000000,193.434,196.344,193.374,195.658,606440.36513308,0
+SPGI.US,D,20180629,000000,197.048,199.382,195.638,195.857,1052211.9060042,0
+SPGI.US,D,20180702,000000,194.576,196.284,194.05,196.284,2035252.2444629,0
+SPGI.US,D,20180703,000000,196.8,197.237,194.646,194.735,433263.19282405,0
+SPGI.US,D,20180705,000000,196.075,197.108,195.151,196.741,630564.75878192,0
+SPGI.US,D,20180706,000000,196.651,199.262,196.155,198.21,613099.39873106,0
+SPGI.US,D,20180709,000000,198.945,201.06,198.269,200.831,798546.2332186,0
+SPGI.US,D,20180710,000000,200.792,202.499,200.423,201.477,835382.41181506,0
+SPGI.US,D,20180711,000000,200.753,201.984,200.743,201.18,705340.91222761,0
+SPGI.US,D,20180712,000000,201.964,202.599,201.219,202.441,840742.26916661,0
+SPGI.US,D,20180713,000000,202.658,203.433,201.367,202.341,764969.07348528,0
+SPGI.US,D,20180716,000000,202.421,203.304,202.301,203.135,442494.39396728,0
+SPGI.US,D,20180717,000000,202.539,204.604,201.268,204.197,543219.83048703,0
+SPGI.US,D,20180718,000000,204.784,206.422,204.784,205.806,766706.34404736,0
+SPGI.US,D,20180719,000000,205.131,205.845,202.798,202.936,847040.75617837,0
+SPGI.US,D,20180720,000000,202.391,204.396,201.248,203.939,918565.94766789,0
+SPGI.US,D,20180723,000000,204.505,205.241,203.91,204.476,823447.11127517,0
+SPGI.US,D,20180724,000000,205.111,206.015,204.476,204.714,1206768.5592278,0
+SPGI.US,D,20180725,000000,204.594,206.59,204.029,206.302,1059580.9545275,0
+SPGI.US,D,20180726,000000,208.736,208.736,203.045,203.622,1219731.1154043,0
+SPGI.US,D,20180727,000000,204.187,205.101,194.496,195.827,1924602.7128018,0
+SPGI.US,D,20180730,000000,195.38,196.731,192.391,192.947,1545317.7752335,0
+SPGI.US,D,20180731,000000,194.01,195.221,191.646,192.54,1655879.6880315,0
+SPGI.US,D,20180801,000000,191.012,192.719,189.821,189.918,1594663.3089904,0
+SPGI.US,D,20180802,000000,188.927,190.385,188.29,189.491,1822590.1853961,0
+SPGI.US,D,20180803,000000,190.248,190.325,188.46,190.258,1075070.3581477,0
+SPGI.US,D,20180806,000000,190.178,191.101,189.878,190.694,1055524.3018759,0
+SPGI.US,D,20180807,000000,191.469,194.844,191.209,194.239,1659481.1254403,0
+SPGI.US,D,20180808,000000,194.189,195.161,192.898,193.384,835904.09654037,0
+SPGI.US,D,20180809,000000,193.782,194.725,192.947,193.017,762093.76481586,0
+SPGI.US,D,20180810,000000,192.56,193.94,191.876,193.365,878357.95351092,0
+SPGI.US,D,20180813,000000,193.355,194.229,192.49,192.63,990721.5921266,0
+SPGI.US,D,20180814,000000,193.93,195.41,193.772,195.043,532717.65227169,0
+SPGI.US,D,20180815,000000,193.315,195.568,192.471,193.732,881388.35763922,0
+SPGI.US,D,20180816,000000,194.963,195.578,194.239,194.695,669244.9619576,0
+SPGI.US,D,20180817,000000,194.894,195.48,194.04,195.083,676383.38151939,0
+SPGI.US,D,20180820,000000,195.37,196.413,195.151,195.887,610030.72429472,0
+SPGI.US,D,20180821,000000,196.194,197.217,195.827,196.314,1365115.9871735,0
+SPGI.US,D,20180822,000000,195.837,196.741,194.834,194.903,725300.89209428,0
+SPGI.US,D,20180823,000000,194.973,196.581,194.596,194.844,790721.96945231,0
+SPGI.US,D,20180824,000000,195.043,195.668,194.467,194.844,576474.71394217,0
+SPGI.US,D,20180827,000000,196.452,197.962,195.767,196.641,911717.57675647,0
+SPGI.US,D,20180828,000000,196.919,198.181,195.32,195.608,1254345.601908,0
+SPGI.US,D,20180829,000000,195.053,198.845,194.754,198.608,1150156.7025112,0
+SPGI.US,D,20180830,000000,198.081,199.055,197.813,198.031,941659.05722653,0
+SPGI.US,D,20180831,000000,197.495,199.709,197.495,199.362,1070910.9799324,0
+SPGI.US,D,20180904,000000,199.789,201.2,198.667,200.046,1184007.797081,0
+SPGI.US,D,20180905,000000,200.146,200.792,197.078,197.376,1139150.9676112,0
+SPGI.US,D,20180906,000000,197.872,199.659,197.445,199.332,1059767.2705008,0
+SPGI.US,D,20180907,000000,198.756,201.447,198.647,199.212,863626.9062578,0
+SPGI.US,D,20180910,000000,200.166,200.723,198.696,200.523,785009.62242149,0
+SPGI.US,D,20180911,000000,200.543,201.834,199.997,201.695,669776.71781662,0
+SPGI.US,D,20180912,000000,201.655,203.265,201.1,202.201,973440.53382234,0
+SPGI.US,D,20180913,000000,202.848,204.267,202.102,203.999,730975.97593043,0
+SPGI.US,D,20180914,000000,204.177,206.105,203.989,206.015,1123775.3678017,0
+SPGI.US,D,20180917,000000,204.982,205.716,203.255,203.492,1044736.1034637,0
+SPGI.US,D,20180918,000000,203.265,205.726,202.014,205.638,743624.31273579,0
+SPGI.US,D,20180919,000000,205.726,206.779,204.138,205.071,1101433.5648165,0
+SPGI.US,D,20180920,000000,205.955,206.114,203.75,205.201,868887.05938579,0
+SPGI.US,D,20180921,000000,207.007,207.007,202.589,203.592,2093320.3871115,0
+SPGI.US,D,20180924,000000,202.678,203.413,201.337,202.499,726295.92010317,0
+SPGI.US,D,20180925,000000,202.431,203.105,198.716,199.153,1454856.8381739,0
+SPGI.US,D,20180926,000000,198.955,199.342,197.148,197.664,1175756.517246,0
+SPGI.US,D,20180927,000000,198.339,199.252,196.334,196.482,994974.63188527,0
+SPGI.US,D,20180928,000000,195.37,196.344,188.083,188.132,2656270.5756169,0
+SPGI.US,D,20181001,000000,189.214,192.143,189.015,192.024,1817946.3856501,0
+SPGI.US,D,20181002,000000,191.626,191.836,189.045,189.404,1249495.3439214,0
+SPGI.US,D,20181003,000000,190.285,191.349,188.42,188.43,1338710.4817431,0
+SPGI.US,D,20181004,000000,188.797,189.374,185.163,185.838,1675547.6050211,0
+SPGI.US,D,20181005,000000,185.927,187.566,184.626,186.414,1122331.16723,0
+SPGI.US,D,20181008,000000,185.382,186.325,180.933,182.958,1558312.559038,0
+SPGI.US,D,20181009,000000,181.131,182.939,180.546,180.854,1668231.9335063,0
+SPGI.US,D,20181010,000000,181.141,181.141,175.422,175.422,2172663.7996871,0
+SPGI.US,D,20181011,000000,174.568,178.182,172.245,173.337,2088200.2227419,0
+SPGI.US,D,20181012,000000,176.514,180.11,176.296,179.573,2354017.7254416,0
+SPGI.US,D,20181015,000000,179.186,179.206,176.733,177.368,1423310.0189932,0
+SPGI.US,D,20181016,000000,179.216,183.018,178.092,182.839,1324905.9787897,0
+SPGI.US,D,20181017,000000,181.965,184.518,181.161,183.554,1162358.8880939,0
+SPGI.US,D,20181018,000000,182.661,183.644,179.623,179.98,1359599.0201363,0
+SPGI.US,D,20181019,000000,180.407,183.088,180.187,181.36,1206484.5532576,0
+SPGI.US,D,20181022,000000,181.975,183.912,180.586,181.925,1628970.6259164,0
+SPGI.US,D,20181023,000000,175.601,178.292,174.578,177.021,1972601.7359839,0
+SPGI.US,D,20181024,000000,177.438,179.206,170.369,171.212,2282671.8001318,0
+SPGI.US,D,20181025,000000,173.774,173.983,164.42,170.606,3792651.9814626,0
+SPGI.US,D,20181026,000000,165.185,167.121,159.952,165.076,3267777.7281112,0
+SPGI.US,D,20181029,000000,166.496,169.555,163.973,165.851,2961823.7363036,0
+SPGI.US,D,20181030,000000,166.516,170.149,166.178,170.06,2342500.3769501,0
+SPGI.US,D,20181031,000000,171.837,177.885,171.837,175.571,3038892.0797779,0
+SPGI.US,D,20181101,000000,175.512,176.574,174.468,175.998,1877524.1912393,0
+SPGI.US,D,20181102,000000,181.032,181.508,174.787,176.197,1652095.9631028,0
+SPGI.US,D,20181105,000000,176.634,177.428,175.125,176.415,1181294.633664,0
+SPGI.US,D,20181106,000000,175.72,178.986,175.72,176.644,1960307.9030846,0
+SPGI.US,D,20181107,000000,178.004,180.447,178.004,179.79,2293272.6754574,0
+SPGI.US,D,20181108,000000,179.663,181.271,178.312,181.181,1583445.0731694,0
+SPGI.US,D,20181109,000000,180.247,180.904,177.358,179.383,1378935.5968273,0
+SPGI.US,D,20181112,000000,179.523,179.523,175.273,175.462,1659005.7679299,0
+SPGI.US,D,20181113,000000,175.253,175.641,172.642,173.377,1998925.6652313,0
+SPGI.US,D,20181114,000000,175.621,177.298,170.746,172.433,1988850.5030846,0
+SPGI.US,D,20181115,000000,171.788,174.945,170.149,174.38,1681074.6431919,0
+SPGI.US,D,20181116,000000,173.466,176.356,173.069,174.608,1143065.6172777,0
+SPGI.US,D,20181119,000000,174.36,174.886,170.339,170.706,1551642.4471929,0
+SPGI.US,D,20181120,000000,168.749,170.05,166.695,168.998,2233838.8870801,0
+SPGI.US,D,20181121,000000,171.053,172.91,170.07,171.063,1450705.5168657,0
+SPGI.US,D,20181123,000000,169.465,169.962,168.264,168.264,579514.18209079,0
+SPGI.US,D,20181126,000000,170.686,171.322,168.681,170.825,1414906.6650395,0
+SPGI.US,D,20181127,000000,170.139,171.053,168.819,170.963,1003295.4025426,0
+SPGI.US,D,20181128,000000,171.192,176.931,170.616,176.881,2255659.0053399,0
+SPGI.US,D,20181129,000000,176.604,176.981,174.051,174.151,1091461.1282336,0
+SPGI.US,D,20181130,000000,174.071,176.852,173.516,176.584,2460836.1978458,0
+SPGI.US,D,20181203,000000,179.373,179.91,176.991,178.848,1499079.1862211,0
+SPGI.US,D,20181204,000000,178.232,178.362,171.282,171.51,2503621.3951149,0
+SPGI.US,D,20181206,000000,168.481,169.604,164.997,167.519,3793882.6739998,0
+SPGI.US,D,20181207,000000,169.265,169.584,162.405,163.319,2825516.9844455,0
+SPGI.US,D,20181210,000000,163.289,164.38,160.35,163.299,2337115.3417643,0
+SPGI.US,D,20181211,000000,164.957,165.304,160.518,161.064,1914311.0212807,0
+SPGI.US,D,20181212,000000,163.646,165.294,162.712,163.329,2181147.7227103,0
+SPGI.US,D,20181213,000000,163.933,164.738,163.229,163.716,1827924.8649133,0
+SPGI.US,D,20181214,000000,161.958,163.706,160.558,160.885,1877615.8385559,0
+SPGI.US,D,20181217,000000,160.667,161.641,159.476,160.568,2510751.7577697,0
+SPGI.US,D,20181218,000000,161.699,163.865,160.468,162.206,1973947.2394452,0
+SPGI.US,D,20181219,000000,161.968,164.837,159.257,161.272,2617105.9509106,0
+SPGI.US,D,20181220,000000,160.568,161.511,158.84,159.873,3076671.9236014,0
+SPGI.US,D,20181221,000000,159.873,162.732,156.04,156.04,4068798.4388782,0
+SPGI.US,D,20181224,000000,155.286,155.394,153.021,153.538,2106357.4696775,0
+SPGI.US,D,20181226,000000,154.015,159.297,151.283,159.257,2063323.5154062,0
+SPGI.US,D,20181227,000000,157.4,163.349,156.388,163.319,1628708.7764404,0
+SPGI.US,D,20181228,000000,163.686,164.748,160.697,162.505,1175738.3892054,0
+SPGI.US,D,20181231,000000,163.299,164.867,162.603,164.103,978451.92994811,0
+SPGI.US,D,20190102,000000,163.447,165.404,161.262,164.013,1410720.0947633,0
+SPGI.US,D,20190103,000000,163.466,163.576,158.363,158.731,1625363.1458276,0
+SPGI.US,D,20190104,000000,161.292,166.982,160.905,166.326,2016067.7418906,0
+SPGI.US,D,20190107,000000,165.989,169.295,165.989,167.667,1885316.2273778,0
+SPGI.US,D,20190108,000000,168.749,169.236,167.112,169.216,1477445.3839345,0
+SPGI.US,D,20190109,000000,169.128,170.239,167.32,167.687,1325650.2355697,0
+SPGI.US,D,20190110,000000,167.449,171.202,166.963,171.063,1456139.9006065,0
+SPGI.US,D,20190111,000000,170.835,171.609,169.157,169.932,1055066.0652929,0
+SPGI.US,D,20190114,000000,168.333,171.48,168.024,170.943,1446640.807307,0
+SPGI.US,D,20190115,000000,170.369,175.532,170.07,175.382,1506763.461229,0
+SPGI.US,D,20190116,000000,176.147,179.373,175.75,178.649,2066351.9053077,0
+SPGI.US,D,20190117,000000,177.408,179.623,177.041,178.956,1220536.8060998,0
+SPGI.US,D,20190118,000000,180.1,182.323,179.246,182.154,1474855.0883486,0
+SPGI.US,D,20190122,000000,181.479,181.985,179.86,180.854,4154200.6454836,0
+SPGI.US,D,20190123,000000,181.091,182.234,180.327,181.151,2608941.2828256,0
+SPGI.US,D,20190124,000000,182.085,183.038,180.784,182.085,1744754.4215344,0
+SPGI.US,D,20190125,000000,183.365,184.011,182.035,182.8,1108965.7657058,0
+SPGI.US,D,20190128,000000,181.608,181.876,178.729,181.698,1826534.0413503,0
+SPGI.US,D,20190129,000000,181.281,181.668,179.393,179.95,1264276.746843,0
+SPGI.US,D,20190130,000000,180.556,182.889,179.226,182.512,1258825.2421749,0
+SPGI.US,D,20190131,000000,182.154,185.252,181.071,185.073,1681758.4731697,0
+SPGI.US,D,20190201,000000,185.5,188.44,184.586,187.169,1188115.8125144,0
+SPGI.US,D,20190204,000000,187.735,188.181,185.51,187.735,1556219.7774565,0
+SPGI.US,D,20190205,000000,187.903,188.847,187.238,188.191,1471220.4161987,0
+SPGI.US,D,20190206,000000,188.023,188.38,186.225,186.325,1782536.2795847,0
+SPGI.US,D,20190207,000000,184.428,190.258,180.874,188.29,2483895.0655499,0
+SPGI.US,D,20190208,000000,183.246,187.059,182.701,186.93,1910917.0492261,0
+SPGI.US,D,20190211,000000,187.069,188.747,186.215,187.466,1574013.4564657,0
+SPGI.US,D,20190212,000000,189.006,189.561,187.983,188.529,1177210.7889514,0
+SPGI.US,D,20190213,000000,189.264,191.012,188.608,190.405,1461072.7418895,0
+SPGI.US,D,20190214,000000,189.214,189.978,188.102,189.134,1069753.806671,0
+SPGI.US,D,20190215,000000,190.675,192.153,189.85,191.508,1146178.6047023,0
+SPGI.US,D,20190219,000000,191.101,191.498,190.565,190.862,1049705.2008279,0
+SPGI.US,D,20190220,000000,191.339,191.646,190.345,191.219,1311992.7711682,0
+SPGI.US,D,20190221,000000,190.732,191.716,190.228,191.349,1139199.3090529,0
+SPGI.US,D,20190222,000000,192.312,195.043,192.073,194.933,1022786.0675793,0
+SPGI.US,D,20190225,000000,196.562,197.813,195.151,195.549,1204878.2074335,0
+SPGI.US,D,20190226,000000,195.113,196.224,194.666,195.093,1088472.0157533,0
+SPGI.US,D,20190227,000000,194.764,195.897,193.891,195.33,1089371.3679922,0
+SPGI.US,D,20190228,000000,195.51,196.572,193.861,194.02,1373397.4804094,0
+SPGI.US,D,20190301,000000,195.738,197.058,195.003,195.45,1134309.7736449,0
+SPGI.US,D,20190304,000000,196.572,197.058,192.103,193.563,1052421.385585,0
+SPGI.US,D,20190305,000000,194.04,194.566,191.636,191.696,969044.48396523,0
+SPGI.US,D,20190306,000000,191.756,192.421,189.908,191.091,919162.15878253,0
+SPGI.US,D,20190307,000000,190.335,190.694,188.777,190.268,1139044.213594,0
+SPGI.US,D,20190308,000000,188.857,190.385,188.807,190.118,686145.33140826,0
+SPGI.US,D,20190311,000000,190.912,192.362,190.415,191.012,884033.03734707,0
+SPGI.US,D,20190312,000000,191.547,192.133,190.952,191.259,1084690.3050515,0
+SPGI.US,D,20190313,000000,190.645,193.792,190.395,193.374,1151989.6488434,0
+SPGI.US,D,20190314,000000,193.464,195.261,192.68,195.211,1470544.6431279,0
+SPGI.US,D,20190315,000000,195.261,196.85,194.04,196.77,2114648.0269337,0
+SPGI.US,D,20190318,000000,197.008,200.186,197.008,199.212,1836543.741128,0
+SPGI.US,D,20190319,000000,200.86,202.112,199.789,201.297,2118029.913628,0
+SPGI.US,D,20190320,000000,200.316,201.497,198.25,199.749,1584977.8997176,0
+SPGI.US,D,20190321,000000,198.815,203.87,198.041,203.135,1317266.01677,0
+SPGI.US,D,20190322,000000,200.773,202.201,198.716,198.985,911523.20387618,0
+SPGI.US,D,20190325,000000,199.502,199.56,197.406,198.508,785728.7013672,0
+SPGI.US,D,20190326,000000,199.619,200.266,198.141,199.6,841676.87037334,0
+SPGI.US,D,20190327,000000,199.272,200.116,197.783,198.677,1131569.4181669,0
+SPGI.US,D,20190328,000000,199.352,201.357,198.995,201.11,739806.34595268,0
+SPGI.US,D,20190329,000000,202.381,204.594,201.497,203.88,1445899.5718672,0
+SPGI.US,D,20190401,000000,205.319,206.859,204.654,206.163,1173078.602797,0
+SPGI.US,D,20190402,000000,206.262,206.739,203.502,206.462,743402.74779453,0
+SPGI.US,D,20190403,000000,207.723,208.13,206.252,206.839,925723.50238368,0
+SPGI.US,D,20190404,000000,207.236,207.494,205.736,205.925,624988.37205595,0
+SPGI.US,D,20190405,000000,206.839,208.189,206.322,207.752,767759.78463168,0
+SPGI.US,D,20190408,000000,207.514,207.723,205.975,206.889,655014.45004903,0
+SPGI.US,D,20190409,000000,205.706,208.437,205.309,208.01,1022425.520993,0
+SPGI.US,D,20190410,000000,208.546,208.884,205.716,205.955,877995.39269797,0
+SPGI.US,D,20190411,000000,207.365,207.365,205.925,206.382,1449515.108863,0
+SPGI.US,D,20190412,000000,207.911,208.13,206.462,208.13,818960.42121484,0
+SPGI.US,D,20190415,000000,208.616,209.678,207.792,209.619,688944.09946162,0
+SPGI.US,D,20190416,000000,210.284,211.038,209.867,210.085,627276.53363107,0
+SPGI.US,D,20190417,000000,210.771,210.771,207.523,208.576,739890.9434757,0
+SPGI.US,D,20190418,000000,208.269,210.661,207.306,210.334,783477.80298675,0
+SPGI.US,D,20190422,000000,210.294,210.871,209.231,210.294,901416.82121501,0
+SPGI.US,D,20190423,000000,210.125,211.138,209.073,211.078,1093641.5286781,0
+SPGI.US,D,20190424,000000,209.351,212.27,209.351,211.465,889663.80819498,0
+SPGI.US,D,20190425,000000,210.979,212.916,209.827,212.27,672306.58660035,0
+SPGI.US,D,20190426,000000,212.27,213.333,210.651,213.303,583642.33979165,0
+SPGI.US,D,20190429,000000,213.213,213.928,212.519,212.756,1049292.2843464,0
+SPGI.US,D,20190430,000000,213.044,213.878,211.764,213.68,1100998.4918411,0
+SPGI.US,D,20190501,000000,213.998,214.971,212.359,212.509,1150320.8619904,0
+SPGI.US,D,20190502,000000,209.163,212.866,206.015,210.304,1418465.8036867,0
+SPGI.US,D,20190503,000000,210.165,211.685,208.606,210.979,1165870.6924128,0
+SPGI.US,D,20190506,000000,207.663,213.084,206.829,212.667,1004846.3571314,0
+SPGI.US,D,20190507,000000,210.681,210.681,205.865,207.822,1113828.1090529,0
+SPGI.US,D,20190508,000000,206.61,209.817,206.59,207.94,1282694.8361412,0
+SPGI.US,D,20190509,000000,205.855,206.978,203.83,206.372,1374806.4320131,0
+SPGI.US,D,20190510,000000,205.678,207.901,202.778,207.553,929610.95998929,0
+SPGI.US,D,20190513,000000,204.495,204.991,199.402,202.092,1588477.618676,0
+SPGI.US,D,20190514,000000,202.638,207.842,202.638,205.131,1154142.857227,0
+SPGI.US,D,20190515,000000,203.999,206.58,203.205,205.021,1272813.0397614,0
+SPGI.US,D,20190516,000000,206.143,209.55,202.122,208.477,914196.08275838,0
+SPGI.US,D,20190517,000000,206.472,208.497,205.786,206.203,1741827.7500831,0
+SPGI.US,D,20190520,000000,205.221,206.6,203.929,205.131,1102361.1162297,0
+SPGI.US,D,20190521,000000,209.728,210.354,206.978,210.066,1752205.0462406,0
+SPGI.US,D,20190522,000000,209.907,213.373,209.857,210.701,1330381.6541788,0
+SPGI.US,D,20190523,000000,209.331,209.619,205.845,207.216,1080734.3637369,0
+SPGI.US,D,20190524,000000,208.517,208.517,205.181,207.553,1317149.1916192,0
+SPGI.US,D,20190528,000000,208.139,210.979,207.901,208.289,1641254.3876821,0
+SPGI.US,D,20190529,000000,207.97,211.615,207.97,210.254,1274989.4117524,0
+SPGI.US,D,20190530,000000,210.264,213.253,209.927,210.841,755725.7869816,0
+SPGI.US,D,20190531,000000,209.51,209.6,207.087,207.673,1128289.249923,0
+SPGI.US,D,20190603,000000,208.159,209.758,205.211,206.779,875262.08701362,0
+SPGI.US,D,20190604,000000,209.123,209.48,204.376,208.586,1291727.6359507,0
+SPGI.US,D,20190605,000000,210.076,214.484,209.887,213.868,1352333.7042899,0
+SPGI.US,D,20190606,000000,214.951,215.983,213.968,215.556,786530.36360918,0
+SPGI.US,D,20190607,000000,215.646,218.675,215.586,218.148,977263.5361723,0
+SPGI.US,D,20190610,000000,219.339,221.018,218.515,220.542,858912.60857599,0
+SPGI.US,D,20190611,000000,222.03,222.339,214.951,216.203,864760.91591165,0
+SPGI.US,D,20190612,000000,216.243,218,215.666,217.691,546376.12378649,0
+SPGI.US,D,20190613,000000,218.108,218.962,216.39,217.94,576430.40095392,0
+SPGI.US,D,20190614,000000,218.118,219.151,215.756,218.377,739364.22318355,0
+SPGI.US,D,20190617,000000,218.685,219.281,217.444,217.661,847693.36564169,0
+SPGI.US,D,20190618,000000,218.734,220.482,218.465,219.658,819991.70530502,0
+SPGI.US,D,20190619,000000,220.462,224.533,219.786,223.868,1164250.2470015,0
+SPGI.US,D,20190620,000000,225.754,228.743,223.689,224.563,1379943.7173101,0
+SPGI.US,D,20190621,000000,224.146,224.463,221.932,222.05,1565012.884284,0
+SPGI.US,D,20190624,000000,222.289,223.331,221.832,222.2,823221.51788045,0
+SPGI.US,D,20190625,000000,222.994,223.996,221.256,221.346,1186742.1098787,0
+SPGI.US,D,20190626,000000,221.902,222.557,218.834,219.816,946398.53274258,0
+SPGI.US,D,20190627,000000,220.342,221.176,219.131,220.402,686748.59231649,0
+SPGI.US,D,20190628,000000,221.256,222.775,220.482,221.156,1867769.291144,0
+SPGI.US,D,20190701,000000,223.888,226.528,223.103,225.506,987859.37593098,0
+SPGI.US,D,20190702,000000,225.227,228.833,225.227,228.156,941868.53680735,0
+SPGI.US,D,20190703,000000,229.359,231.255,227.949,231.215,894458.67494634,0
+SPGI.US,D,20190705,000000,231.721,232.05,227.919,230.103,798344.81054474,0
+SPGI.US,D,20190708,000000,228.356,228.703,224.305,225.624,762773.56634014,0
+SPGI.US,D,20190709,000000,223.748,225.149,223.123,224.752,1097072.7639273,0
+SPGI.US,D,20190710,000000,226.438,229.14,226.438,227.939,943973.40374924,0
+SPGI.US,D,20190711,000000,228.643,231.633,227.69,231.513,742006.88866465,0
+SPGI.US,D,20190712,000000,232.535,234.274,231.086,234.244,1378485.4171513,0
+SPGI.US,D,20190715,000000,233.966,234.879,232.804,233.906,582030.95840073,0
+SPGI.US,D,20190716,000000,232.735,233.946,232.118,233.062,625020.59968378,0
+SPGI.US,D,20190717,000000,233.102,234.721,232.754,233.439,1041863.8161344,0
+SPGI.US,D,20190718,000000,233.638,235.346,232.904,234.115,891641.77885234,0
+SPGI.US,D,20190719,000000,235.038,235.733,232.655,232.962,1317730.2960333,0
+SPGI.US,D,20190722,000000,233.539,235.385,232.754,234.432,1019293.3984144,0
+SPGI.US,D,20190723,000000,235.058,236.856,233.549,236.339,1026962.5667218,0
+SPGI.US,D,20190724,000000,235.257,236.169,231.93,236.022,1091017.998351,0
+SPGI.US,D,20190725,000000,235.654,235.932,233.767,235.296,921448.3061309,0
+SPGI.US,D,20190726,000000,235.972,237.44,235.455,237.263,783423.4188648,0
+SPGI.US,D,20190729,000000,237.293,237.877,235.912,236.219,697444.13629872,0
+SPGI.US,D,20190730,000000,235.674,235.674,234.144,234.889,886296.02108795,0
+SPGI.US,D,20190731,000000,235.485,241.472,234.998,237.847,2306612.8991475,0
+SPGI.US,D,20190801,000000,245.295,255.205,244.858,249.753,2366035.6092778,0
+SPGI.US,D,20190802,000000,249.496,250.607,245.315,246.577,1375200.2133405,0
+SPGI.US,D,20190805,000000,243.18,244.084,235.187,237.093,1788855.9159771,0
+SPGI.US,D,20190806,000000,238.235,239.854,235.465,238.681,2563188.122457,0
+SPGI.US,D,20190807,000000,236.916,243.081,234.81,241.452,1478889.5845062,0
+SPGI.US,D,20190808,000000,244.421,251.074,243.866,250.28,1799183.8635795,0
+SPGI.US,D,20190809,000000,249.386,250.508,245.791,248.76,1377219.475646,0
+SPGI.US,D,20190812,000000,247.092,248.235,244.302,246.724,595884.80990918,0
+SPGI.US,D,20190813,000000,247.708,251.561,245.126,250.855,1053543.3098784,0
+SPGI.US,D,20190814,000000,245.713,248.889,240.668,241.383,1379103.78476,0
+SPGI.US,D,20190815,000000,243.498,246.695,241.651,245.801,946708.72366033,0
+SPGI.US,D,20190816,000000,247.231,250.17,246.625,249.237,2716725.5769508,0
+SPGI.US,D,20190819,000000,251.829,254.024,250.845,253.11,1361451.1016225,0
+SPGI.US,D,20190820,000000,252.136,255.522,251.471,253.655,1044147.9492559,0
+SPGI.US,D,20190821,000000,254.996,257.906,254.658,256.922,1167531.4223588,0
+SPGI.US,D,20190822,000000,257.598,258.491,253.288,255.671,1090666.5157851,0
+SPGI.US,D,20190823,000000,254.411,255.542,248.015,249.574,1432560.3552904,0
+SPGI.US,D,20190826,000000,251.809,253,248.502,250.27,1364028.3047346,0
+SPGI.US,D,20190827,000000,252.047,252.424,248.939,250.32,1054602.793143,0
+SPGI.US,D,20190828,000000,250.061,251.978,247.509,251.759,1062715.0913328,0
+SPGI.US,D,20190829,000000,254.122,255.245,252.504,253.745,1133127.4225492,0
+SPGI.US,D,20190830,000000,255.681,255.771,252.593,253.2,1495589.5383963,0
+SPGI.US,D,20190903,000000,252.464,254.281,251.184,251.709,1331529.7634198,0
+SPGI.US,D,20190904,000000,253.437,253.617,249.991,252.226,1533322.0478916,0
+SPGI.US,D,20190905,000000,255.264,258.353,253.665,257.696,1224051.6317587,0
+SPGI.US,D,20190906,000000,258.383,261.322,257.826,260.536,1143323.4383003,0
+SPGI.US,D,20190909,000000,261.689,262.304,252.593,253.755,1119777.1277254,0
+SPGI.US,D,20190910,000000,252.206,253.854,244.123,245.543,2153669.6415415,0
+SPGI.US,D,20190911,000000,246.189,246.854,242.515,245.196,1465608.7805049,0
+SPGI.US,D,20190912,000000,246.864,250.35,244.401,245.077,1321366.9824099,0
+SPGI.US,D,20190913,000000,245.315,246.09,242.366,243.369,1399232.9596727,0
+SPGI.US,D,20190916,000000,242.008,244.64,240.936,242.803,1184557.6809806,0
+SPGI.US,D,20190917,000000,243.299,250.041,243.062,249.246,1515788.2041315,0
+SPGI.US,D,20190918,000000,250.18,251.034,244.024,247.848,1261955.3505267,0
+SPGI.US,D,20190919,000000,248.652,250.518,248.125,249.823,1160821.0259789,0
+SPGI.US,D,20190920,000000,249.246,251.064,245.276,245.97,1463735.549638,0
+SPGI.US,D,20190923,000000,245.98,247.648,245.057,245.653,925877.5907292,0
+SPGI.US,D,20190924,000000,246.695,248.741,243.935,244.987,1069553.3911106,0
+SPGI.US,D,20190925,000000,245.206,248.502,243.706,247.738,956216.88098013,0
+SPGI.US,D,20190926,000000,247.042,250.2,246.248,249.129,975314.77180265,0
+SPGI.US,D,20190927,000000,250.399,251.501,236.498,239.705,2146274.4080706,0
+SPGI.US,D,20190930,000000,239.785,242.575,237.72,238.414,2794190.7230926,0
+SPGI.US,D,20191001,000000,238.137,238.464,235.525,236.309,2553780.6764742,0
+SPGI.US,D,20191002,000000,234.691,235.375,229.408,230.073,1362081.5545916,0
+SPGI.US,D,20191003,000000,230.073,233.261,227.205,233.171,1349416.096859,0
+SPGI.US,D,20191004,000000,234.144,238.594,234.115,237.877,1278927.2250265,0
+SPGI.US,D,20191007,000000,236.856,240.589,236.856,238.981,1141005.0633241,0
+SPGI.US,D,20191008,000000,237.043,238.741,233.191,235.326,1074470.1185796,0
+SPGI.US,D,20191009,000000,240.43,242.852,237.45,242.108,1301089.7618319,0
+SPGI.US,D,20191010,000000,241.214,245.276,241.095,244.233,1201713.8572271,0
+SPGI.US,D,20191011,000000,248.205,249.157,245.841,246.179,1343333.1321083,0
+SPGI.US,D,20191014,000000,245.593,246.954,244.382,244.6,680233.57593031,0
+SPGI.US,D,20191015,000000,246.924,249.227,245.703,246.635,919283.01238685,0
+SPGI.US,D,20191016,000000,246.09,246.09,241.701,245.494,748763.61225946,0
+SPGI.US,D,20191017,000000,246.308,247.321,245.553,246.189,1112483.6127048,0
+SPGI.US,D,20191018,000000,245.106,246.228,242.386,243.756,1168758.0864427,0
+SPGI.US,D,20191021,000000,245.266,245.266,242.555,244.65,904980.99542905,0
+SPGI.US,D,20191022,000000,244.54,246.457,239.338,239.536,1020525.0980651,0
+SPGI.US,D,20191023,000000,239.04,240.212,234.849,237.362,1513278.4776152,0
+SPGI.US,D,20191024,000000,238.981,243.429,237.46,241.721,1139045.2207074,0
+SPGI.US,D,20191025,000000,241.274,243.359,241.105,242.575,823964.76754702,0
+SPGI.US,D,20191028,000000,243.389,243.518,240.241,241.909,1324076.1173734,0
+SPGI.US,D,20191029,000000,248.145,251.292,245.295,249.346,1389262.5373165,0
+SPGI.US,D,20191030,000000,249.426,250.35,244.263,247.808,1179140.418167,0
+SPGI.US,D,20191031,000000,247.718,252.206,247.718,251.044,1254492.6404599,0
+SPGI.US,D,20191101,000000,253.02,254.361,250.925,251.839,1119095.3119745,0
+SPGI.US,D,20191104,000000,253.238,253.547,248.472,249.456,1157151.1048612,0
+SPGI.US,D,20191105,000000,249.089,249.674,242.386,244.421,1015963.8816153,0
+SPGI.US,D,20191106,000000,244.352,247.321,243.706,246.577,1345057.3101965,0
+SPGI.US,D,20191107,000000,247.995,249.246,245.404,248.731,1173742.2905074,0
+SPGI.US,D,20191108,000000,248.145,249.604,246.507,248.442,664631.37561272,0
+SPGI.US,D,20191111,000000,246.834,250.15,245.563,248.215,513064.84198267,0
+SPGI.US,D,20191112,000000,248.859,250.19,247.588,248.275,638043.58266252,0
+SPGI.US,D,20191113,000000,248.215,252.683,247.728,251.66,666182.33020148,0
+SPGI.US,D,20191114,000000,251.282,253.2,250.29,253.01,478758.53216997,0
+SPGI.US,D,20191115,000000,254.579,255.889,252.841,255.811,879971.34912858,0
+SPGI.US,D,20191118,000000,256.118,258.203,255.065,256.972,875026.4224852,0
+SPGI.US,D,20191119,000000,258.432,263.178,258.383,260.656,1273138.3373796,0
+SPGI.US,D,20191120,000000,260.497,265.313,259.534,260.885,1213581.6811712,0
+SPGI.US,D,20191121,000000,260.983,262.681,256.733,257.27,1060116.73884,0
+SPGI.US,D,20191122,000000,261.609,261.987,256.793,258.074,958084.06916685,0
+SPGI.US,D,20191125,000000,258.203,261.142,258.183,259.266,1283130.9162301,0
+SPGI.US,D,20191126,000000,259.921,260.695,258.491,260.288,3051809.3158528,0
+SPGI.US,D,20191127,000000,260.298,261.222,256.029,258.927,1262949.3714223,0
+SPGI.US,D,20191129,000000,257.846,260.478,257.529,258.084,1064082.7512884,0
+SPGI.US,D,20191202,000000,258.64,260.041,254.877,255.681,2017628.7676131,0
+SPGI.US,D,20191203,000000,253.607,257.479,253.02,257.449,1371769.9852046,0
+SPGI.US,D,20191204,000000,257.141,262.294,256.813,261.787,1038718.601082,0
+SPGI.US,D,20191205,000000,262.871,265.393,262.066,264.806,1562269.507466,0
+SPGI.US,D,20191206,000000,266.822,268.917,265.263,267.577,1626064.0967326,0
+SPGI.US,D,20191209,000000,268.371,268.371,265.173,265.313,1125460.2684686,0
+SPGI.US,D,20191210,000000,265.213,266.733,264.102,264.926,995911.24731873,0
+SPGI.US,D,20191211,000000,265.987,266.901,264.489,265.402,1299228.6163254,0
+SPGI.US,D,20191212,000000,265.343,265.819,263.505,263.595,1824755.4791401,0
+SPGI.US,D,20191213,000000,262.394,264.746,261.54,264.479,1506070.5672309,0
+SPGI.US,D,20191216,000000,266.534,267.17,264.529,265.849,1202947.5711046,0
+SPGI.US,D,20191217,000000,267.229,267.229,264.826,264.826,1709948.5834904,0
+SPGI.US,D,20191218,000000,265.59,265.809,262.214,262.761,1644740.0070534,0
+SPGI.US,D,20191219,000000,262.274,265.77,262.096,265.73,1610390.3913658,0
+SPGI.US,D,20191220,000000,265.75,267.11,263.803,264.926,1738179.9854594,0
+SPGI.US,D,20191223,000000,266.147,266.643,264.191,264.638,1081256.0484622,0
+SPGI.US,D,20191224,000000,265.094,266.266,264.339,265.75,372276.43563116,0
+SPGI.US,D,20191226,000000,266.544,267.527,265.68,266.763,461729.25220804,0
+SPGI.US,D,20191227,000000,267.637,268.044,265.64,267.487,706298.67704185,0
+SPGI.US,D,20191230,000000,267.577,267.934,264.299,265.193,552710.86687955,0
+SPGI.US,D,20191231,000000,264.776,266.514,264.152,266.266,655188.68066192,0
+SPGI.US,D,20200102,000000,267.765,271.003,266.921,270.943,1120106.4537972,0
+SPGI.US,D,20200103,000000,267.745,271.29,267.229,270.049,591423.29768307,0
+SPGI.US,D,20200106,000000,268.778,272.154,267.954,272.124,897762.00679772,0
+SPGI.US,D,20200107,000000,276.095,279.582,274.01,274.02,1285591.2941915,0
+SPGI.US,D,20200108,000000,274.934,279.7,274.15,277.943,1030021.1700244,0
+SPGI.US,D,20200109,000000,278.608,283.691,278.608,282.401,1349612.4839661,0
+SPGI.US,D,20200110,000000,283.444,283.701,280.941,281.766,855723.08053534,0
+SPGI.US,D,20200113,000000,281.587,286.959,281.289,286.939,986194.61753148,0
+SPGI.US,D,20200114,000000,286.562,286.959,282.719,282.987,1280915.2668175,0
+SPGI.US,D,20200115,000000,282.818,288.816,282.818,287.077,1093362.5582748,0
+SPGI.US,D,20200116,000000,288.855,290.801,286.73,290.791,809552.97523196,0
+SPGI.US,D,20200117,000000,291.993,292.013,288.091,289.421,2303763.7754257,0
+SPGI.US,D,20200121,000000,287.445,290.205,286.72,288.865,1459697.025027,0
+SPGI.US,D,20200122,000000,291.496,292.152,289.51,290.037,980661.53668041,0
+SPGI.US,D,20200123,000000,287.087,290.554,287.087,289.818,834039.92969375,0
+SPGI.US,D,20200124,000000,291.268,291.715,286.036,287.515,857083.69069728,0
+SPGI.US,D,20200127,000000,283.791,286.64,282.828,285.846,942808.17358093,0
+SPGI.US,D,20200128,000000,286.8,291.03,286.115,289.908,904878.26986537,0
+SPGI.US,D,20200129,000000,291.506,293.264,289.64,289.937,779445.32105596,0
+SPGI.US,D,20200130,000000,289.273,292.658,287.971,292.42,937124.02572445,0
+SPGI.US,D,20200131,000000,291.109,292.45,285.419,286.443,1240489.7361729,0
+SPGI.US,D,20200203,000000,287.336,289.997,286.979,288.349,1027744.0866964,0
+SPGI.US,D,20200204,000000,291.546,293.442,290.424,290.534,1341269.5568146,0
+SPGI.US,D,20200205,000000,292.132,292.906,284.418,287.455,1357856.7140074,0
+SPGI.US,D,20200206,000000,289.61,291.486,285.022,288.2,2025324.1208681,0
+SPGI.US,D,20200207,000000,289.739,290.235,287.425,288.16,1437270.6245188,0
+SPGI.US,D,20200210,000000,287.127,289.421,286.463,289.193,1116669.1758677,0
+SPGI.US,D,20200211,000000,289.808,290.692,285.319,286.83,1433029.6701205,0
+SPGI.US,D,20200212,000000,288.031,296.601,287.366,296.292,1320794.9420161,0
+SPGI.US,D,20200213,000000,294.426,296.282,290.215,293.869,1135902.0198817,0
+SPGI.US,D,20200214,000000,293.105,300.075,293.105,300.025,1004187.7049878,0
+SPGI.US,D,20200218,000000,299.311,301.267,296.739,299.122,1073658.3852039,0
+SPGI.US,D,20200219,000000,300.492,305.179,299.559,303.431,1375202.2275672,0
+SPGI.US,D,20200220,000000,302.419,302.667,293.075,295.875,1946759.206927,0
+SPGI.US,D,20200221,000000,293.939,294.386,284.408,285.966,2119220.3216304,0
+SPGI.US,D,20200224,000000,277.754,285.479,276.295,283.691,2057027.042621,0
+SPGI.US,D,20200225,000000,284.675,286.213,274.607,276.255,1472565.9196601,0
+SPGI.US,D,20200226,000000,277.327,282.828,275.004,276.384,1494176.5583391,0
+SPGI.US,D,20200227,000000,270.605,271.111,261.122,261.122,2351308.5904781,0
+SPGI.US,D,20200228,000000,254.361,259.921,251.193,259.911,2968408.2435122,0
+SPGI.US,D,20200302,000000,264.946,284.695,263.148,282.798,3213224.4111215,0
+SPGI.US,D,20200303,000000,283.304,290.931,271.39,273.843,2753944.4586277,0
+SPGI.US,D,20200304,000000,278.618,289.55,275.56,289.371,1502200.2305526,0
+SPGI.US,D,20200305,000000,282.788,282.967,268.768,272.144,1866861.8819983,0
+SPGI.US,D,20200306,000000,262.821,266.157,258.044,264.956,2571667.0099134,0
+SPGI.US,D,20200309,000000,244.223,252.95,236.488,237.043,4038524.6109962,0
+SPGI.US,D,20200310,000000,246.814,253.587,240.132,253.328,3129863.6233156,0
+SPGI.US,D,20200311,000000,245.226,249.039,231.891,234.929,3473807.9456409,0
+SPGI.US,D,20200312,000000,216.42,226.171,208.854,216.45,4767422.9120458,0
+SPGI.US,D,20200313,000000,232.377,244.302,220.601,242.515,3472776.6615507,0
+SPGI.US,D,20200316,000000,217.592,227.085,204.952,217.145,3191394.221728,0
+SPGI.US,D,20200317,000000,223.471,226.071,215.179,222.527,3279212.4933064,0
+SPGI.US,D,20200318,000000,208.1,213.591,181.866,188.727,4333369.1352268,0
+SPGI.US,D,20200319,000000,187.675,207.136,182.522,203.095,3277428.8955294,0
+SPGI.US,D,20200320,000000,206.252,210.155,200.483,204.078,3640726.9154729,0
+SPGI.US,D,20200323,000000,198.24,207.246,187,187.725,2665302.3683131,0
+SPGI.US,D,20200324,000000,198.191,214.465,195.39,213.73,2819359.4933054,0
+SPGI.US,D,20200325,000000,215.159,229.408,212.439,222.06,2092454.2696138,0
+SPGI.US,D,20200326,000000,226.311,240.976,225.207,239.427,2950950.9403683,0
+SPGI.US,D,20200327,000000,233.698,240.956,231.434,234.333,2992370.4919086,0
+SPGI.US,D,20200330,000000,235.962,243.042,233.628,241.413,2587896.6418601,0
+SPGI.US,D,20200331,000000,238.474,242.595,235.068,239.506,3895269.7840032,0
+SPGI.US,D,20200401,000000,228.693,234.055,228.146,229.04,3537794.893561,0
+SPGI.US,D,20200402,000000,228.078,236.239,224.92,235.892,1775638.560118,0
+SPGI.US,D,20200403,000000,232.953,236.032,230.689,233.419,2268718.2443999,0
+SPGI.US,D,20200406,000000,242.644,251.491,238.484,250.041,2178358.0186772,0
+SPGI.US,D,20200407,000000,258.899,259.266,249.963,250.27,1717288.4257261,0
+SPGI.US,D,20200408,000000,253.655,256.178,249.486,255.602,1356751.9106412,0
+SPGI.US,D,20200409,000000,257.022,278.469,257.022,277.159,2803751.2503077,0
+SPGI.US,D,20200413,000000,273.206,274.09,261.34,262.374,2967314.5183932,0
+SPGI.US,D,20200414,000000,269.384,272.7,265.133,271.072,2648429.1909234,0
+SPGI.US,D,20200415,000000,264.122,268.728,261.113,267.08,1630748.1810133,0
+SPGI.US,D,20200416,000000,267.994,269.919,264.786,268.361,1294563.6671988,0
+SPGI.US,D,20200417,000000,276.305,280.147,272.015,276.215,2729254.0672653,0
+SPGI.US,D,20200420,000000,271.578,274.338,270.258,272.879,1547832.5373167,0
+SPGI.US,D,20200421,000000,265.133,267.378,259.921,261.202,1898991.8198199,0
+SPGI.US,D,20200422,000000,266.554,271.131,263.327,269.791,1137896.1043529,0
+SPGI.US,D,20200423,000000,270.546,274.954,269.811,273.266,1738640.2362692,0
+SPGI.US,D,20200424,000000,276.235,278.122,274.06,277.546,1150424.5946674,0
+SPGI.US,D,20200427,000000,279.989,285.469,278.777,284.615,1319472.6021622,0
+SPGI.US,D,20200428,000000,293.244,301.456,285.906,289.143,2095293.322202,0
+SPGI.US,D,20200429,000000,296.421,296.948,286.81,287.783,1797734.6274411,0
+SPGI.US,D,20200430,000000,282.759,288.458,282.004,286.273,1960739.9547199,0
+SPGI.US,D,20200501,000000,281.18,282.52,277.695,279.611,1178543.199939,0
+SPGI.US,D,20200504,000000,276.91,281.627,274.727,279.323,1215177.9558616,0
+SPGI.US,D,20200505,000000,283.097,291.814,281.825,288.756,1073921.2417934,0
+SPGI.US,D,20200506,000000,288.18,290.732,282.411,282.848,901359.41575295,0
+SPGI.US,D,20200507,000000,287.912,291.059,286.313,288.905,1312228.4356967,0
+SPGI.US,D,20200508,000000,293.244,293.244,289.093,290.941,871643.52867763,0
+SPGI.US,D,20200511,000000,287.406,296.441,286.046,293.889,1233832.7168016,0
+SPGI.US,D,20200512,000000,298.079,300.245,292.459,292.459,1333946.8355062,0
+SPGI.US,D,20200513,000000,291.03,295.667,285.409,287.763,1680347.5073392,0
+SPGI.US,D,20200514,000000,284.835,293.492,283.544,293.363,1282655.5587199,0
+SPGI.US,D,20200515,000000,291.655,297.762,290.632,296.302,2006013.7291247,0
+SPGI.US,D,20200518,000000,304.027,309.121,303.61,304.594,1813996.4870156,0
+SPGI.US,D,20200519,000000,304.722,310.133,303.66,304.067,1266293.9949217,0
+SPGI.US,D,20200520,000000,308.247,309.906,305.338,306.926,819728.84871563,0
+SPGI.US,D,20200521,000000,307.205,309.658,302.27,303.74,741940.41918228,0
+SPGI.US,D,20200522,000000,303.918,305.586,300.582,304.821,635863.18221793,0
+SPGI.US,D,20200526,000000,311.752,312.378,304.831,305.954,1730740.4390002,0
+SPGI.US,D,20200527,000000,310.412,310.412,301.843,308.972,1207599.4277574,0
+SPGI.US,D,20200528,000000,311.286,316.916,308.367,312.288,1968955.9855869,0
+SPGI.US,D,20200529,000000,314.056,319.329,311.841,318.375,1976240.4365873,0
+SPGI.US,D,20200601,000000,319.378,322.823,316.767,320.62,910948.14214231,0
+SPGI.US,D,20200602,000000,319.15,321.125,316.707,320.688,1306979.3608158,0
+SPGI.US,D,20200603,000000,323.37,327.798,319.944,326.577,1081034.4835209,0
+SPGI.US,D,20200604,000000,324.323,326.785,317.71,320.708,1234295.9889515,0
+SPGI.US,D,20200605,000000,325.683,327.818,322.873,326.567,1554013.1920644,0
+SPGI.US,D,20200608,000000,324.104,326.279,319.229,325.197,1140117.7964457,0
+SPGI.US,D,20200609,000000,322.516,324.084,319.994,320.928,986733.42318407,0
+SPGI.US,D,20200610,000000,322.259,327.262,319.447,324.403,1160068.7122921,0
+SPGI.US,D,20200611,000000,318.355,319.507,300.235,300.75,1698234.8478918,0
+SPGI.US,D,20200612,000000,307.99,311.713,303.66,310.432,1193058.7249311,0
+SPGI.US,D,20200615,000000,303.66,314.334,301.813,313.112,1019146.3598625,0
+SPGI.US,D,20200616,000000,323.25,323.25,312.547,318.286,938056.61270445,0
+SPGI.US,D,20200617,000000,319.944,322.823,318.495,319.646,915423.75395559,0
+SPGI.US,D,20200618,000000,317.898,321.075,316.717,320.133,741468.08301207,0
+SPGI.US,D,20200619,000000,325.485,326.2,314.712,317.114,1973038.8231862,0
+SPGI.US,D,20200622,000000,317.094,320.251,314.205,319.686,1358153.8124512,0
+SPGI.US,D,20200623,000000,322.803,325.743,320.331,321.841,908533.08428267,0
+SPGI.US,D,20200624,000000,317.908,319.766,309.926,311.474,1325305.8027974,0
+SPGI.US,D,20200625,000000,311.871,321.542,309.528,321.125,1073857.793651,0
+SPGI.US,D,20200626,000000,318.256,321.235,314.572,315.029,2617335.5727588,0
+SPGI.US,D,20200629,000000,318.495,318.495,311.732,314.722,1325319.9023846,0
+SPGI.US,D,20200630,000000,315.039,323.807,313.858,322.733,1861503.03176,0
+SPGI.US,D,20200701,000000,323.657,329.258,321.969,327.679,983347.50803639,0
+SPGI.US,D,20200702,000000,331.443,332.357,325.802,326.448,722693.47558108,0
+SPGI.US,D,20200706,000000,331.69,337.023,330.698,334.044,1323563.4966684,0
+SPGI.US,D,20200707,000000,332.454,338.552,332.454,334.202,854249.67367601,0
+SPGI.US,D,20200708,000000,338.333,347.488,338.333,347.071,1144557.1521778,0
+SPGI.US,D,20200709,000000,346.713,349.504,342.295,345.502,1149958.3011775,0
+SPGI.US,D,20200710,000000,345.801,347.091,341.411,344.618,838242.61378394,0
+SPGI.US,D,20200713,000000,345.801,349.166,337.212,339.008,938926.75865555,0
+SPGI.US,D,20200714,000000,337.886,344.618,336.834,344.46,739704.62750237,0
+SPGI.US,D,20200715,000000,349.782,349.782,343.069,347.538,626045.84109375,0
+SPGI.US,D,20200716,000000,345.859,347.389,339.743,342.365,637619.58793404,0
+SPGI.US,D,20200717,000000,344.29,347.826,342.465,347.429,589842.12969323,0
+SPGI.US,D,20200720,000000,345.384,351.956,345.384,350.775,610168.69882632,0
+SPGI.US,D,20200721,000000,351.659,352.146,346.038,347.567,624795.00628905,0
+SPGI.US,D,20200722,000000,346.654,350.913,346.416,349.166,647907.2510017,0
+SPGI.US,D,20200723,000000,347.727,350.338,339.137,341.144,1412208.6083231,0
+SPGI.US,D,20200724,000000,340.25,345.105,338.383,342.812,878854.46040201,0
+SPGI.US,D,20200727,000000,342.97,348.224,342.245,344.143,1079983.0571632,0
+SPGI.US,D,20200728,000000,349.285,349.285,336.606,340.488,1209994.3433496,0
+SPGI.US,D,20200729,000000,341.114,352.632,341.114,352.493,1057887.9969536,0
+SPGI.US,D,20200730,000000,347.111,349.345,341.541,345.164,1146025.5234702,0
+SPGI.US,D,20200731,000000,346.436,347.478,337.678,343.089,1150298.7054962,0
+SPGI.US,D,20200803,000000,345.542,348.014,342.395,343.506,687393.14487286,0
+SPGI.US,D,20200804,000000,341.381,343.726,335.126,338.691,1139645.4602756,0
+SPGI.US,D,20200805,000000,339.912,342.792,338.581,340.28,727788.46211651,0
+SPGI.US,D,20200806,000000,340.031,345.512,339.267,345.354,636321.41880098,0
+SPGI.US,D,20200807,000000,342.842,344.31,334.659,340.16,845241.04458739,0
+SPGI.US,D,20200810,000000,337.956,338.254,333.518,337.042,564203.03753692,0
+SPGI.US,D,20200811,000000,337.886,342.563,334.729,336.695,760697.90568596,0
+SPGI.US,D,20200812,000000,340.329,345.781,339.922,342.068,533228.25874994,0
+SPGI.US,D,20200813,000000,340.28,349.186,340.28,348.848,738134.53775959,0
+SPGI.US,D,20200814,000000,347.23,350.437,343.676,345.065,541928.71114755,0
+SPGI.US,D,20200817,000000,346.048,352.483,346.048,349.852,631713.87513631,0
+SPGI.US,D,20200818,000000,349.862,354.885,349.216,352.75,573031.39333243,0
+SPGI.US,D,20200819,000000,354.398,355.68,350.437,350.795,1040248.4062899,0
+SPGI.US,D,20200820,000000,347.855,354.091,347.747,353.834,750859.41518102,0
+SPGI.US,D,20200821,000000,354.398,355.948,351.023,354.618,737578.61117973,0
+SPGI.US,D,20200824,000000,356.623,357.537,350.923,352.632,600816.64407877,0
+SPGI.US,D,20200825,000000,354.438,354.568,350.506,351.817,538270.87539017,0
+SPGI.US,D,20200826,000000,351.33,360.574,350.516,357.616,689711.51984905,0
+SPGI.US,D,20200827,000000,358.916,360.704,353.167,357.199,612005.67361198,0
+SPGI.US,D,20200828,000000,358.817,360.237,356.484,360,519577.84414211,0
+SPGI.US,D,20200831,000000,362.244,362.392,357.487,359.603,790019.00432052,0
+SPGI.US,D,20200901,000000,359.403,362.878,358.033,361.538,575607.58933118,0
+SPGI.US,D,20200902,000000,363.236,372.798,362.839,371.369,779379.85868696,0
+SPGI.US,D,20200903,000000,369.382,369.661,345.194,347.101,1378082.5718036,0
+SPGI.US,D,20200904,000000,347.071,349.891,331.513,338.74,1299160.1326163,0
+SPGI.US,D,20200908,000000,333.328,338.483,328.801,334.302,1074975.689491,0
+SPGI.US,D,20200909,000000,339.554,349.732,338.453,345.224,858924.69393642,0
+SPGI.US,D,20200910,000000,345.035,348.074,336.159,338.076,692502.23099545,0
+SPGI.US,D,20200911,000000,340.855,344.678,339.257,342.295,694809.52772457,0
+SPGI.US,D,20200914,000000,345.959,350.179,345.442,346.525,640409.29196707,0
+SPGI.US,D,20200915,000000,350.775,353.814,348.024,350.556,794111.91305345,0
+SPGI.US,D,20200916,000000,349.245,353.327,349.028,350.884,924342.74995434,0
+SPGI.US,D,20200917,000000,346.098,351.529,342.553,345.184,798531.12651805,0
+SPGI.US,D,20200918,000000,345.572,348.154,342.255,344.48,1011555.7463978,0
+SPGI.US,D,20200921,000000,339.435,344.668,335.722,344.36,1151271.5770111,0
+SPGI.US,D,20200922,000000,344.787,346.843,338.154,343.646,762364.67831221,0
+SPGI.US,D,20200923,000000,343.993,345.611,336.318,336.685,640013.49641292,0
+SPGI.US,D,20200924,000000,336.824,341.918,335.722,339.426,656618.78164637,0
+SPGI.US,D,20200925,000000,338.671,348.262,338.114,346.286,589852.20082692,0
+SPGI.US,D,20200928,000000,350.566,352.98,348.501,348.928,755556.59193556,0
+SPGI.US,D,20200929,000000,349.315,353.604,347.945,350.348,591887.57694633,0
+SPGI.US,D,20200930,000000,350.368,356.931,348.998,353.883,1031211.578027,0
+SPGI.US,D,20201001,000000,358.082,361.3,354.568,356.951,662613.1204206,0
+SPGI.US,D,20201002,000000,353.157,358.689,350.428,356.236,733158.39060176,0
+SPGI.US,D,20201005,000000,358.887,359.166,355.253,358.162,527087.88853717,0
+SPGI.US,D,20201006,000000,360.397,360.397,347.448,347.707,791047.26707059,0
+SPGI.US,D,20201007,000000,349.295,352.146,345.324,348.282,716406.06681639,0
+SPGI.US,D,20201008,000000,349.048,354.061,348.461,350.556,558226.82680334,0
+SPGI.US,D,20201009,000000,352.294,353.009,349.435,350.129,827651.80959211,0
+SPGI.US,D,20201012,000000,354.915,357.308,351.509,353.377,700258.01105263,0
+SPGI.US,D,20201013,000000,353.377,353.377,345.879,347.399,1186012.9597994,0
+SPGI.US,D,20201014,000000,350.348,350.705,343.814,344.967,827416.14506369,0
+SPGI.US,D,20201015,000000,341.342,344.997,338.84,340.984,981250.69800146,0
+SPGI.US,D,20201016,000000,341.531,345.423,340.23,341.699,1130674.0943816,0
+SPGI.US,D,20201019,000000,342.742,345.681,334.074,334.789,745490.49380914,0
+SPGI.US,D,20201020,000000,333.985,337.459,332.981,333.815,1052128.3155945,0
+SPGI.US,D,20201021,000000,336.139,338.303,330.996,331.63,704194.81721332,0
+SPGI.US,D,20201022,000000,331.303,333.488,328.086,330.956,1020925.929186,0
+SPGI.US,D,20201023,000000,332.694,333.358,328.88,331.154,701613.58564773,0
+SPGI.US,D,20201026,000000,326.954,330.072,324.244,327.342,910526.16164056,0
+SPGI.US,D,20201027,000000,323.847,329.774,322.715,324.691,1510858.3841887,0
+SPGI.US,D,20201028,000000,318.951,323.42,316.131,320.629,1534151.9093079,0
+SPGI.US,D,20201029,000000,321.325,323.27,313.549,319.676,893212.87570848,0
+SPGI.US,D,20201030,000000,317.432,323.627,313.092,316.727,1492221.7512893,0
+SPGI.US,D,20201102,000000,322.456,329.248,319.706,321.812,1329881.1188342,0
+SPGI.US,D,20201103,000000,325.793,331.6,323.43,328.503,1209103.0480179,0
+SPGI.US,D,20201104,000000,331.998,351.033,331.8,344.56,1634108.9183268,0
+SPGI.US,D,20201105,000000,351.39,354.131,346.098,349.365,1342457.9505903,0
+SPGI.US,D,20201106,000000,348.848,350.159,341.65,347.757,1092629.3797418,0
+SPGI.US,D,20201109,000000,361.35,361.429,339.187,339.952,1341108.4186754,0
+SPGI.US,D,20201110,000000,338.691,340.528,327.401,328.851,1516820.495335,0
+SPGI.US,D,20201111,000000,331.403,341.551,330.727,337.569,994417.69819202,0
+SPGI.US,D,20201112,000000,337.986,338.79,332.207,335.354,711119.7287408,0
+SPGI.US,D,20201113,000000,336.983,338.443,331.283,335.553,959118.37459716,0
+SPGI.US,D,20201116,000000,334.649,338.919,331.174,333.298,1434426.5363639,0
+SPGI.US,D,20201117,000000,332.007,334.829,329.982,330.389,1072199.0779318,0
+SPGI.US,D,20201118,000000,331.581,333.061,328.613,330.211,961436.74957335,0
+SPGI.US,D,20201119,000000,331.78,333.628,328.335,332.337,1132315.6891736,0
+SPGI.US,D,20201120,000000,331.72,336.079,330.38,331.988,840914.48555276,0
+SPGI.US,D,20201123,000000,332.941,335.176,327.421,330.846,910195.82845542,0
+SPGI.US,D,20201124,000000,330.996,333.348,328.295,328.632,1494607.6028612,0
+SPGI.US,D,20201125,000000,329.784,332.514,328.335,332.405,1031045.404321,0
+SPGI.US,D,20201127,000000,334.819,338.393,333.498,335.881,414641.66662522,0
+SPGI.US,D,20201130,000000,337.609,347.27,336.556,345.919,3383641.0856852,0
+SPGI.US,D,20201201,000000,346.863,346.863,327.451,328.742,2294392.5855241,0
+SPGI.US,D,20201202,000000,332.971,333.031,325.266,327.719,1742089.5995591,0
+SPGI.US,D,20201203,000000,324.859,329.02,320.241,321.175,1775159.1741543,0
+SPGI.US,D,20201204,000000,325.296,333.845,323.549,333.795,3111575.4516421,0
+SPGI.US,D,20201207,000000,332.594,334.51,327.302,330.638,1720075.1084191,0
+SPGI.US,D,20201208,000000,329.715,331.323,327.569,328.136,1665008.163611,0
+SPGI.US,D,20201209,000000,328.672,329.566,319.12,321.822,2034173.6260444,0
+SPGI.US,D,20201210,000000,321.772,323.687,318.445,320.411,1500172.9113402,0
+SPGI.US,D,20201211,000000,319.487,323.539,317.859,319.408,1453193.0868878,0
+SPGI.US,D,20201214,000000,321.969,323.29,317.869,318.276,1695130.9244875,0
+SPGI.US,D,20201215,000000,319.378,321.245,317.859,318.435,1228072.0283291,0
+SPGI.US,D,20201216,000000,320.083,320.083,314.413,315.526,1839711.1126747,0
+SPGI.US,D,20201217,000000,317.501,317.501,311.167,315.714,3072827.7718706,0
+SPGI.US,D,20201218,000000,315.903,318.018,313.838,317.114,3031646.9061989,0
+SPGI.US,D,20201221,000000,313.381,314.592,306.479,314.255,2248995.9432884,0
+SPGI.US,D,20201222,000000,313.232,314.92,309.677,313.609,1655230.0999083,0
+SPGI.US,D,20201223,000000,314.672,316.22,308.337,308.407,1065310.4224855,0
+SPGI.US,D,20201224,000000,308.019,311.654,308.019,311.305,499156.60635229,0
+SPGI.US,D,20201228,000000,313.609,313.699,309.131,312.745,1047922.6101642,0
+SPGI.US,D,20201229,000000,315.149,317.521,314.463,316.141,1076582.0353151,0
+SPGI.US,D,20201230,000000,317.323,318.882,315.416,318.226,1362732.1498282,0
+SPGI.US,D,20201231,000000,318.892,323.36,317.908,323.24,1031383.7944132,0
+SPGI.US,D,20210104,000000,326.19,331.125,324.998,327.689,3286086.0420521,0
+SPGI.US,D,20210105,000000,326.259,329.069,319.676,322.963,2046887.4252187,0
+SPGI.US,D,20210106,000000,321.602,324.968,318.743,323.37,1666079.732236,0
+SPGI.US,D,20210107,000000,323.926,327.908,320.957,323.578,1888172.4008931,0
+SPGI.US,D,20210108,000000,325.683,325.683,317.303,321.404,1519201.3113402,0
+SPGI.US,D,20210111,000000,319.349,320.034,313.371,313.878,1571780.6861259,0
+SPGI.US,D,20210112,000000,314.423,314.423,308.048,310.6,2309996.8000685,0
+SPGI.US,D,20210113,000000,309.349,310.263,306.162,306.847,1969707.2921604,0
+SPGI.US,D,20210114,000000,307.741,311.137,299.926,301.069,1943026.8447802,0
+SPGI.US,D,20210115,000000,301.286,302.597,298.477,300.85,2747619.7866684,0
+SPGI.US,D,20210119,000000,302.379,308.882,301.595,307.93,2261729.8847301,0
+SPGI.US,D,20210120,000000,312.388,319.04,309.756,316.577,2847000.72684,0
+SPGI.US,D,20210121,000000,314.781,317.601,311.305,312.428,1649842.0433824,0
+SPGI.US,D,20210122,000000,311.494,315.267,309.806,309.886,1544858.5315371,0
+SPGI.US,D,20210125,000000,310.78,312.915,306.509,309.677,1478432.3550365,0
+SPGI.US,D,20210126,000000,310.114,315.694,308.068,313.689,1504926.4864434,0
+SPGI.US,D,20210127,000000,312.805,322.189,298.437,301.187,3127069.8908291,0
+SPGI.US,D,20210128,000000,303.561,318.276,301.953,313.649,2768178.9989897,0
+SPGI.US,D,20210129,000000,309.419,314.82,306.659,311.713,2780890.7839373,0
+SPGI.US,D,20210201,000000,314.423,317.501,311.891,316.479,1804725.0013377,0
+SPGI.US,D,20210202,000000,318.822,326.627,318.673,324.601,2437622.2346829,0
+SPGI.US,D,20210203,000000,324.501,324.501,318.762,318.842,1733995.4294099,0
+SPGI.US,D,20210204,000000,319.279,322.983,318.842,322.963,1192329.5748517,0
+SPGI.US,D,20210205,000000,323.46,326.915,318.078,318.613,2189761.5633581,0
+SPGI.US,D,20210208,000000,320.143,320.878,317.551,320.024,1271613.5677384,0
+SPGI.US,D,20210209,000000,324.501,332.822,321.245,326.845,3208106.2609785,0
+SPGI.US,D,20210210,000000,329.387,331.243,325.137,327.451,1841079.7797435,0
+SPGI.US,D,20210211,000000,328.771,334.133,327.451,333.735,1655032.7056878,0
+SPGI.US,D,20210212,000000,332.047,334.868,331.63,333.795,2068144.5671051,0
+SPGI.US,D,20210216,000000,336.308,336.308,330.896,332.694,2318725.4516405,0
+SPGI.US,D,20210217,000000,329.774,333.438,329.039,333.278,1367740.5246139,0
+SPGI.US,D,20210218,000000,331.483,335.354,331.483,332.814,1174534.888729,0
+SPGI.US,D,20210219,000000,333.478,336.228,332.832,333.588,1273009.4268684,0
+SPGI.US,D,20210222,000000,333.588,333.588,326.071,327.729,1568195.3625312,0
+SPGI.US,D,20210223,000000,327.132,327.132,318.415,320.511,2294575.8801574,0
+SPGI.US,D,20210224,000000,321.315,327.401,317.73,327.014,1687257.3121662,0
+SPGI.US,D,20210225,000000,326.725,330.906,324.72,325.802,2621945.1306502,0
+SPGI.US,D,20210226,000000,327.262,328.463,321.682,324.621,1715649.8522743,0
+SPGI.US,D,20210301,000000,326.755,334.015,325.425,332.674,1192300.3685639,0
+SPGI.US,D,20210302,000000,331.383,332.554,327.938,328.146,1774016.1004801,0
+SPGI.US,D,20210303,000000,325.445,326.885,321.582,321.832,1714959.9796163,0
+SPGI.US,D,20210304,000000,321.542,329.735,320.828,322.813,2165439.7754889,0
+SPGI.US,D,20210305,000000,325.256,329.992,322.606,329.705,2268267.0576104,0
+SPGI.US,D,20210308,000000,329.198,341.679,328.662,337.787,1881707.7401754,0
+SPGI.US,D,20210309,000000,342.335,346.316,336.953,337.202,2093453.3260763,0
+SPGI.US,D,20210310,000000,338.571,340.031,335.553,339.396,1281643.4097836,0
+SPGI.US,D,20210311,000000,340.825,341.729,337.807,340.17,1727400.8510675,0
+SPGI.US,D,20210312,000000,340.17,341.252,336.397,340.637,1244432.5850137,0
+SPGI.US,D,20210315,000000,339.574,346.733,339.574,346.436,1533660.4379836,0
+SPGI.US,D,20210316,000000,347.22,352.79,342.772,343.596,1352327.6616097,0
+SPGI.US,D,20210317,000000,343.069,346.237,340.756,345.154,1514839.5033376,0
+SPGI.US,D,20210318,000000,345.532,347.17,338.194,343.446,1743423.0176601,0
+SPGI.US,D,20210319,000000,342.068,344.598,341.302,342.365,2350787.9128662,0
+SPGI.US,D,20210322,000000,340.994,345.661,339.684,340.567,935609.32721699,0
+SPGI.US,D,20210323,000000,340.617,343.329,337.669,341.848,1643129.6327759,0
+SPGI.US,D,20210324,000000,342.068,348.094,341.282,346.733,1084619.8071157,0
+SPGI.US,D,20210325,000000,346.803,346.803,342.792,346.247,1409109.7204857,0
+SPGI.US,D,20210326,000000,346.713,354.418,346.019,354.379,1169564.7842514,0
+SPGI.US,D,20210329,000000,353.506,356.931,353.078,356.534,1485807.44624,0
+SPGI.US,D,20210330,000000,354.001,354.458,347.24,347.697,1280206.2590056,0
+SPGI.US,D,20210331,000000,348.421,350.616,346.525,347.787,1132515.0976207,0
+SPGI.US,D,20210401,000000,354.27,357.735,350.408,357.428,1260987.5145788,0
+SPGI.US,D,20210405,000000,357.964,363.097,356.186,361.895,1012080.4524632,0
+SPGI.US,D,20210406,000000,360.824,362.978,359.096,360.594,950897.30816335,0
+SPGI.US,D,20210407,000000,359.98,361.807,354.231,356.017,1278347.1277258,0
+SPGI.US,D,20210408,000000,359.156,363.752,356.782,360.357,959757.89158668,0
+SPGI.US,D,20210409,000000,361.141,363.981,358.44,363.782,1342989.7064494,0
+SPGI.US,D,20210412,000000,363.226,366.424,360.943,365.778,1050649.8731683,0
+SPGI.US,D,20210413,000000,363.852,369.324,363.852,367.615,961620.04420656,0
+SPGI.US,D,20210414,000000,368.747,371.369,365.679,366.682,906161.3322979,0
+SPGI.US,D,20210415,000000,368.936,371.001,367.615,369.671,979853.8317582,0
+SPGI.US,D,20210416,000000,372.699,372.887,368.777,372.639,2092370.6792041,0
+SPGI.US,D,20210419,000000,372.083,373.603,370.395,371.031,992106.37300942,0
+SPGI.US,D,20210420,000000,369.601,373.85,367.586,373.603,1538707.0830772,0
+SPGI.US,D,20210421,000000,374.526,377.664,373.93,377.257,1197863.6628161,0
+SPGI.US,D,20210422,000000,375.568,379.917,375.41,377.803,1068197.8165155,0
+SPGI.US,D,20210423,000000,379.5,383.83,378.101,382.558,1252129.9524955,0
+SPGI.US,D,20210426,000000,382.758,382.758,377.892,378.408,937670.888284,0
+SPGI.US,D,20210427,000000,380.116,380.87,375.737,378.617,1306831.3151504,0
+SPGI.US,D,20210428,000000,381.655,382.837,374.586,374.606,1573715.3509084,0
+SPGI.US,D,20210429,000000,379.462,387.891,376.978,387.047,1687400.3222647,0
+SPGI.US,D,20210430,000000,385.418,389.251,382.896,384.773,1514179.8440807,0
+SPGI.US,D,20210503,000000,385.388,388.456,384.564,388.239,1046028.2299165,0
+SPGI.US,D,20210504,000000,386.729,391.415,385.617,391.415,1760925.6409056,0
+SPGI.US,D,20210505,000000,392.269,392.269,385.696,386.412,828983.21346636,0
+SPGI.US,D,20210506,000000,388.129,388.437,380.433,383.969,1636517.9335062,0
+SPGI.US,D,20210507,000000,385.141,385.975,383.214,385.091,1084627.8640227,0
+SPGI.US,D,20210510,000000,386.967,390.304,384.267,384.744,1338713.5030832,0
+SPGI.US,D,20210511,000000,379.462,380.752,372.749,374.198,1930601.0800296,0
+SPGI.US,D,20210512,000000,372.053,372.61,362.72,364.368,1714687.0518932,0
+SPGI.US,D,20210513,000000,366.841,374.963,365.808,374.228,1915637.3895881,0
+SPGI.US,D,20210514,000000,374.556,375.509,371.835,373.702,1586145.1441126,0
+SPGI.US,D,20210517,000000,373.642,373.642,368.003,369.551,1584199.4010831,0
+SPGI.US,D,20210518,000000,369.431,369.551,364.686,364.795,1042241.4836478,0
+SPGI.US,D,20210519,000000,361.638,365.45,358.877,365.341,1145092.9364902,0
+SPGI.US,D,20210520,000000,366.235,371.915,366.175,369.134,1167725.795239,0
+SPGI.US,D,20210521,000000,370.058,373.87,369.701,372.073,1562169.8032424,0
+SPGI.US,D,20210524,000000,372.649,377.822,372.57,373.593,1223481.6055917,0
+SPGI.US,D,20210525,000000,375.698,376.879,373.553,373.9,964394.64153906,0
+SPGI.US,D,20210526,000000,374.734,376.482,372.679,373.97,882415.61327595,0
+SPGI.US,D,20210527,000000,373.84,378.18,372.52,375.827,1242011.4844739,0
+SPGI.US,D,20210528,000000,378.696,378.865,374.069,374.764,1782943.1533858,0
+SPGI.US,D,20210601,000000,377.455,377.624,368.31,368.827,1432957.157958,0
+SPGI.US,D,20210602,000000,368.667,376.085,368.667,375.121,1397504.7531309,0
+SPGI.US,D,20210603,000000,373.91,377.852,370.585,376.631,1489465.2819975,0
+SPGI.US,D,20210604,000000,377.197,380.353,376.343,379.819,950001.98437802,0
+SPGI.US,D,20210607,000000,380.026,380.89,375.926,376.512,810318.38139265,0
+SPGI.US,D,20210608,000000,376.522,379.849,374.387,379.629,1194372.0007647,0
+SPGI.US,D,20210609,000000,381.665,382.201,379.182,379.849,981268.82604211,0
+SPGI.US,D,20210610,000000,379.242,382.777,377.713,381.944,842107.91489541,0
+SPGI.US,D,20210611,000000,383.72,388.079,382.618,387.633,1099216.9082907,0
+SPGI.US,D,20210614,000000,384.048,391.615,383.373,391.465,1392686.722772,0
+SPGI.US,D,20210615,000000,393.868,394.166,390.244,391.118,1836588.0541163,0
+SPGI.US,D,20210616,000000,392.13,394.176,385.875,387.901,1362882.2097203,0
+SPGI.US,D,20210617,000000,388.854,396.301,388.656,395.209,2148683.42325,0
+SPGI.US,D,20210618,000000,393.64,394.385,384.922,385.865,2424879.2292208,0
+SPGI.US,D,20210621,000000,387.97,395.239,384.942,394.573,1449747.7520514,0
+SPGI.US,D,20210622,000000,393.958,399.875,391.952,398.852,1360023.0148647,0
+SPGI.US,D,20210623,000000,398.654,399.796,395.686,395.864,1270252.9575766,0
+SPGI.US,D,20210624,000000,399.071,407.352,397.174,406.091,2162379.1579595,0
+SPGI.US,D,20210625,000000,405.754,407.819,402.537,407.252,2005101.2844121,0
+SPGI.US,D,20210628,000000,406.905,409.626,405.347,405.714,1071589.7743434,0
+SPGI.US,D,20210629,000000,400.729,406.766,397.611,405.496,1730887.4775521,0
+SPGI.US,D,20210630,000000,404.79,406.448,403.152,405.367,1487859.9432867,0
+SPGI.US,D,20210701,000000,406.845,408.892,405.446,407.095,950418.92931292,0
+SPGI.US,D,20210702,000000,408.038,410.063,406.648,409.487,885161.00432072,0
+SPGI.US,D,20210706,000000,409.854,411.493,405.089,410.52,1181211.0432543,0
+SPGI.US,D,20210707,000000,411.751,414.76,409.209,413.976,723058.05062079,0
+SPGI.US,D,20210708,000000,409.696,414.124,409.596,411.9,1435886.8507493,0
+SPGI.US,D,20210709,000000,412.188,414.283,405.684,409.537,1554117.9318547,0
+SPGI.US,D,20210712,000000,411.244,412.555,403.906,406.658,1601553.9786633,0
+SPGI.US,D,20210713,000000,405.704,407.739,402.984,403.887,1157459.2815522,0
+SPGI.US,D,20210714,000000,403.926,405.714,402.527,405.496,821089.45887758,0
+SPGI.US,D,20210715,000000,404.046,407.889,404.046,406.428,856511.65030351,0
+SPGI.US,D,20210716,000000,407.998,410.113,406.538,409.289,917109.66173584,0
+SPGI.US,D,20210719,000000,406.478,409.815,401.076,404.076,1241977.2426193,0
+SPGI.US,D,20210720,000000,405.417,414.194,403.698,411.224,934264.83086894,0
+SPGI.US,D,20210721,000000,412.972,415.405,411.503,411.9,997838.86230762,0
+SPGI.US,D,20210722,000000,413.707,414.283,410.827,413.419,832335.89387285,0
+SPGI.US,D,20210723,000000,415.485,417.47,412.605,413.32,1007267.4576713,0
+SPGI.US,D,20210726,000000,411.483,413.697,403.451,408.286,1181602.810355,0
+SPGI.US,D,20210727,000000,407.292,410.281,402.874,407.679,1851486.2821888,0
+SPGI.US,D,20210728,000000,410.053,411.284,404.215,406.498,1492742.4289012,0
+SPGI.US,D,20210729,000000,414.601,422.633,410.847,418.324,1856246.9070856,0
+SPGI.US,D,20210730,000000,418.801,424.6,417.292,423.418,1591670.1680568,0
+SPGI.US,D,20210802,000000,425.265,430.756,423.249,428.879,1993554.7296327,0
+SPGI.US,D,20210803,000000,428.779,430.677,423.19,430.647,1665927.6581173,0
+SPGI.US,D,20210804,000000,430.647,439.137,428.969,434.062,2309285.7780298,0
+SPGI.US,D,20210805,000000,435.651,438.343,431.411,436.247,1408505.4524641,0
+SPGI.US,D,20210806,000000,435.552,436.912,431.908,436.108,1154443.9841244,0
+SPGI.US,D,20210809,000000,435.502,436.525,429.108,430.706,1254062.6030513,0
+SPGI.US,D,20210810,000000,433.337,433.337,427.925,429.117,890679.98558463,0
+SPGI.US,D,20210811,000000,430.15,431.779,425.761,428.235,1048688.0163248,0
+SPGI.US,D,20210812,000000,430.478,431.62,427.081,431.342,934664.65487655,0
+SPGI.US,D,20210813,000000,432.583,436.585,431.054,436.266,1034962.0682143,0
+SPGI.US,D,20210816,000000,435.363,440.755,433.02,440.586,1100489.8995895,0
+SPGI.US,D,20210817,000000,438.799,439.771,435.899,438.69,961935.27069117,0
+SPGI.US,D,20210818,000000,439.494,439.494,424.431,424.669,1716035.5766947,0
+SPGI.US,D,20210819,000000,419.645,429.783,417.56,428.572,1604860.3318548,0
+SPGI.US,D,20210820,000000,428.303,433.804,426.507,432.106,1642285.6717723,0
+SPGI.US,D,20210823,000000,434.519,436.912,431.471,433.586,884931.38247252,0
+SPGI.US,D,20210824,000000,435.174,436.018,431.59,432.186,864880.76240261,0
+SPGI.US,D,20210825,000000,432.483,433.595,428.749,433.188,578955.23417082,0
+SPGI.US,D,20210826,000000,434.42,434.42,429.157,432.513,549397.46389447,0
+SPGI.US,D,20210827,000000,434.37,436.128,431.431,433.635,847434.53750578,0
+SPGI.US,D,20210830,000000,435.741,441.509,433.347,439.344,918566.95478126,0
+SPGI.US,D,20210831,000000,439.702,441.877,438.173,439.097,1005064.9007326,0
+SPGI.US,D,20210901,000000,440.606,445.67,437.299,443.852,971688.15655971,0
+SPGI.US,D,20210902,000000,446.733,448.778,441.34,444.627,854453.1105766,0
+SPGI.US,D,20210903,000000,444.696,449.334,442.909,447.268,1008082.212387,0
+SPGI.US,D,20210907,000000,446.96,447.487,438.333,441.966,974585.62172326,0
+SPGI.US,D,20210908,000000,442.761,447.09,440.835,445.809,1021664.1432857,0
+SPGI.US,D,20210909,000000,449.195,451.767,445.293,446.583,1090597.0249626,0
+SPGI.US,D,20210910,000000,447.397,450.197,444.528,445.442,982537.78888746,0
+SPGI.US,D,20210913,000000,449.005,451.727,439.107,444.637,1380315.3421433,0
+SPGI.US,D,20210914,000000,444.896,450.306,444.528,446.782,810318.38139265,0
+SPGI.US,D,20210915,000000,449.165,449.354,443.793,447.338,901541.7032728,0
+SPGI.US,D,20210916,000000,447.03,450.217,446.533,449.225,1132016.5765029,0
+SPGI.US,D,20210917,000000,447.338,448.985,440.298,441.668,1498669.2910797,0
+SPGI.US,D,20210920,000000,435.919,440.815,434.628,440.129,1099911.8165156,0
+SPGI.US,D,20210921,000000,442.384,443.238,438.937,440.457,751919.90555893,0
+SPGI.US,D,20210922,000000,444.21,444.21,436.753,440.893,1115635.8775508,0
+SPGI.US,D,20210923,000000,443.555,450.546,443.306,446.861,1104104.4294721,0
+SPGI.US,D,20210924,000000,445.103,448.321,444.369,448.261,558674.9922527,0
+SPGI.US,D,20210927,000000,446.603,446.782,436.832,440.586,789335.17434275,0
+SPGI.US,D,20210928,000000,433.993,437.309,415.554,421.571,1961109.5653265,0
+SPGI.US,D,20210929,000000,424.441,426.467,419.814,422.078,1157672.7895865,0
+SPGI.US,D,20210930,000000,424.769,428.205,420.062,420.37,1262306.8330926,0
+SPGI.US,D,20211001,000000,421.492,425.166,416.516,423.805,1275878.6928576,0
+SPGI.US,D,20211004,000000,421.889,423.855,410.52,411.424,1172475.3418888,0
+SPGI.US,D,20211005,000000,415.197,423.647,412.774,420.608,1207122.0560204,0
+SPGI.US,D,20211006,000000,416.626,423.756,414.343,423.21,863384.19193578,0
+SPGI.US,D,20211007,000000,427.798,432.057,427.012,428.195,760313.18837888,0
+SPGI.US,D,20211008,000000,427.201,427.658,421.641,425.146,597342.10295459,0
+SPGI.US,D,20211011,000000,423.239,429.843,421.641,423.934,660914.12016655,0
+SPGI.US,D,20211012,000000,426.854,430.25,421.611,426.09,1438766.1878723,0
+SPGI.US,D,20211013,000000,428.392,428.889,420.022,425.85,1285048.4600853,0
+SPGI.US,D,20211014,000000,430.805,441.242,429.276,437.082,1452159.7885709,0
+SPGI.US,D,20211015,000000,441.003,441.728,437.936,439.197,963812.53001159,0
+SPGI.US,D,20211018,000000,439.285,443.595,437.339,443.098,845171.55376491,0
+SPGI.US,D,20211019,000000,445.103,448.311,442.244,446.286,1053493.9613233,0
+SPGI.US,D,20211020,000000,447.238,448.181,431.252,435.869,1535760.2693586,0
+SPGI.US,D,20211021,000000,435.849,441.301,432.186,440.695,971783.83232979,0
+SPGI.US,D,20211022,000000,441.32,446.394,439.127,445.69,1364199.5140074,0
+SPGI.US,D,20211025,000000,445.342,446.027,438.987,442.611,1160829.0828859,0
+SPGI.US,D,20211026,000000,449.195,465.796,447.954,459.68,2343702.8703129,0
+SPGI.US,D,20211027,000000,460.336,465.212,457.426,457.675,1265275.8033053,0
+SPGI.US,D,20211028,000000,455.658,470.195,455.658,464.515,1850277.7461455,0
+SPGI.US,D,20211029,000000,463.007,470.602,461.179,469.113,1605591.4961609,0
+SPGI.US,D,20211101,000000,469.073,471.099,452.889,458.25,1238548.0215969,0
+SPGI.US,D,20211102,000000,459.69,464.426,455.56,456.275,946243.4372837,0
+SPGI.US,D,20211103,000000,453.376,456.065,447.675,450.217,1679825.822614,0
+SPGI.US,D,20211104,000000,450.674,461.041,450.168,457.823,1454038.0550046,0
+SPGI.US,D,20211105,000000,462.133,463.007,453.673,455.391,1170809.5763759,0
+SPGI.US,D,20211108,000000,459.203,460.762,453.663,456.741,1038264.3929523,0
+SPGI.US,D,20211109,000000,458.102,459.79,454.984,457.059,962268.62521641,0
+SPGI.US,D,20211110,000000,454.764,456.225,445.402,449.383,1021880.6726601,0
+SPGI.US,D,20211111,000000,451.925,452.452,446.216,446.713,749100.99523818,0
+SPGI.US,D,20211112,000000,447.417,450.476,444.032,448.54,1862539.3514171,0
+SPGI.US,D,20211115,000000,448.678,459.133,445.093,454.397,2138580.061929,0
+SPGI.US,D,20211116,000000,453.94,467.137,453.435,465.369,1554866.2170881,0
+SPGI.US,D,20211117,000000,462.033,463.95,446.514,460.544,1698318.4383015,0
+SPGI.US,D,20211118,000000,463.464,464.009,455.957,458.995,2866158.0373513,0
+SPGI.US,D,20211119,000000,462.43,464.009,454.278,456.404,1602409.0179139,0
+SPGI.US,D,20211122,000000,459.303,461.13,452.909,453.256,1203665.6429369,0
+SPGI.US,D,20211123,000000,449.552,454.12,446.693,453.464,1232458.0070524,0
+SPGI.US,D,20211124,000000,451.797,460.336,451.081,459.373,913716.69679458,0
+SPGI.US,D,20211126,000000,453.743,459.095,449.025,450.446,841496.59708023,0
+SPGI.US,D,20211129,000000,455.57,462.907,453.803,460.752,1502650.4102287,0
+SPGI.US,D,20211130,000000,456.314,462.56,450.306,451.637,1882838.7284892,0
+SPGI.US,D,20211201,000000,456.909,458.369,444.696,445.034,1449821.2713273,0
+SPGI.US,D,20211202,000000,444.022,458.429,443.932,456.831,1382056.6411589,0
+SPGI.US,D,20211203,000000,458.539,461.308,441.33,451.727,1502015.928806,0
+SPGI.US,D,20211206,000000,456.055,456.055,447.557,452.432,1262150.7305203,0
+SPGI.US,D,20211207,000000,462.52,466.363,458.906,466.233,1103520.3037178,0
+SPGI.US,D,20211208,000000,467.117,469.163,464.635,468.756,1007618.9402372,0
+SPGI.US,D,20211209,000000,467.107,467.793,463.146,463.464,939451.46472097,0
+SPGI.US,D,20211210,000000,465.599,469.61,461.13,469.421,912489.02559738,0
+SPGI.US,D,20211213,000000,470.861,477.285,468.835,474.563,1462592.4759637,0
+SPGI.US,D,20211214,000000,471.496,473.74,460.663,466.115,1453390.4811082,0
+SPGI.US,D,20211215,000000,467.137,475.23,465.429,474.673,1103234.283521,0
+SPGI.US,D,20211216,000000,476.59,479.866,467.266,472.548,1389898.0258525,0
+SPGI.US,D,20211217,000000,471.159,471.288,460.673,463.444,2376836.9001639,0
+SPGI.US,D,20211220,000000,458.211,458.211,449.929,456.205,1690522.3737095,0
+SPGI.US,D,20211221,000000,460.534,466.67,458.886,466.263,723769.07265953,0
+SPGI.US,D,20211222,000000,466.74,469.451,464.397,469.014,822049.23791855,0
+SPGI.US,D,20211223,000000,470.057,473.135,469.223,469.49,1354728.6198823,0
+SPGI.US,D,20211227,000000,473.949,475.954,468.269,473.809,858443.29374588,0
+SPGI.US,D,20211228,000000,474.336,477.116,470.255,470.831,724082.28491739,0
+SPGI.US,D,20211229,000000,471.645,473.204,468.11,470.295,715784.67786752,0
+SPGI.US,D,20211230,000000,470.682,472.499,465.826,466.253,827850.21092587,0
+SPGI.US,D,20211231,000000,465.369,469.679,464.814,467.693,850434.728233,0
+SPGI.US,D,20220103,000000,468.587,468.587,454.14,456.959,1294001.6979386,0
+SPGI.US,D,20220104,000000,460.842,460.842,452.859,455.688,1226240.0891102,0
+SPGI.US,D,20220105,000000,457.089,458.995,451.32,451.667,1327976.6674528,0
+SPGI.US,D,20220106,000000,449.662,450.873,442.532,447.904,1465758.8403969,0
+SPGI.US,D,20220107,000000,446.037,448.024,442.125,442.741,1096211.6819966,0
+SPGI.US,D,20220110,000000,435.155,438.44,424.481,431.481,2378835.0130886,0
+SPGI.US,D,20220111,000000,431.481,437.209,427.032,437.062,1510814.0712005,0
+SPGI.US,D,20220112,000000,439.554,446.543,438.6,443.823,1927701.6006392,0
+SPGI.US,D,20220113,000000,443.813,446.027,430.796,432.354,1168499.2583067,0
+SPGI.US,D,20220114,000000,429.256,430.597,423.448,428.482,1413358.7317908,0
+SPGI.US,D,20220118,000000,422.386,423.865,416.866,420.34,1496511.0471292,0
+SPGI.US,D,20220119,000000,423.597,430.875,418.681,419.158,1549226.3822199,0
+SPGI.US,D,20220120,000000,421.472,427.568,412.685,414.224,1295782.2743756,0
+SPGI.US,D,20220121,000000,415.275,421.392,410.629,413.191,1649095.7723756,0
+SPGI.US,D,20220124,000000,405.804,415.088,397.085,414.204,1878294.6329669,0
+SPGI.US,D,20220125,000000,406.875,409.397,395.437,395.943,2521123.0112471,0
+SPGI.US,D,20220126,000000,399.518,403.858,390.671,393.968,2138897.3026403,0
+SPGI.US,D,20220127,000000,400.095,406.369,389.56,391.535,1732231.9739002,0
+SPGI.US,D,20220128,000000,391.685,403.073,387.444,402.974,1716543.1618329,0
+SPGI.US,D,20220131,000000,403.004,411.781,401.832,411.493,1804415.8175333,0
+SPGI.US,D,20220201,000000,414.69,415.634,405.545,413.717,1470801.4570371,0
+SPGI.US,D,20220202,000000,417.52,419.605,413.757,418.284,1655466.7715501,0
+SPGI.US,D,20220203,000000,414.243,416.061,408.505,409.437,1237872.2485261,0
+SPGI.US,D,20220204,000000,405.724,416.239,404.672,410.669,1383181.5867925,0
+SPGI.US,D,20220207,000000,410.371,413.906,400.272,401.613,1484620.0595776,0
+SPGI.US,D,20220208,000000,397.741,399.458,388.239,396.191,2913920.3888915,0
+SPGI.US,D,20220209,000000,399.925,407.203,398.445,404.413,2367990.4163277,0
+SPGI.US,D,20220210,000000,396.51,403.813,391.336,393.65,2437765.2447813,0
+SPGI.US,D,20220211,000000,392.21,394.583,383.522,384.922,2751299.7789198,0
+SPGI.US,D,20220214,000000,383.77,386.232,372.798,378.021,3179148.7302704,0
+SPGI.US,D,20220215,000000,384.525,387.245,380.106,382.648,1440759.2652301,0
+SPGI.US,D,20220216,000000,381.694,386.54,377.921,383.82,1825962.0009566,0
+SPGI.US,D,20220217,000000,384.088,385.279,378.22,378.795,1233521.5187705,0
+SPGI.US,D,20220218,000000,379.789,380.781,373.811,375.995,1262469.9854584,0
+SPGI.US,D,20220222,000000,373.712,381.586,373.394,377.564,1660249.552941,0
+SPGI.US,D,20220223,000000,381.208,382.042,370.128,370.732,1779358.8369044,0
+SPGI.US,D,20220224,000000,361.697,381.01,360.973,378.985,1908855.488159,0
+SPGI.US,D,20220225,000000,375.201,381.774,368.38,378.2,8179947.0020499,0
+SPGI.US,D,20220228,000000,376.323,386.729,369.501,373.046,5287293.8261783,0
+SPGI.US,D,20220301,000000,375.33,393.481,373.523,387.822,9839992.1109769,0
+SPGI.US,D,20220302,000000,391.218,403.688,389.211,396.301,5839775.0712096,0
+SPGI.US,D,20220303,000000,395.943,405.913,388.387,397.671,4390856.1734613,0
+SPGI.US,D,20220304,000000,397.056,405.486,394.454,404.672,3606013.7318591,0
+SPGI.US,D,20220307,000000,403.956,405.108,381.959,382.916,4252011.4959126,0
+SPGI.US,D,20220308,000000,381.442,392.984,377.793,385.388,3720191.1816529,0
+SPGI.US,D,20220309,000000,398.565,399.269,388.219,388.745,3055869.996958,0
+SPGI.US,D,20220310,000000,378.588,383.015,371.199,380.046,2787023.0972431,0
+SPGI.US,D,20220311,000000,382.281,385.9,376.601,376.998,2268099.8767911,0
+SPGI.US,D,20220314,000000,380.82,383.611,370.545,374.337,2576266.4966712,0
+SPGI.US,D,20220315,000000,378.269,385.617,372.768,384.654,1991292.7530052,0
+SPGI.US,D,20220316,000000,387.166,393.59,381.357,389.46,2107095.6837772,0
+SPGI.US,D,20220317,000000,388.735,400.124,388.735,399.816,2410768.5638032,0
+SPGI.US,D,20220318,000000,401.316,409.09,400.6,407.045,2878503.2330325,0
+SPGI.US,D,20220321,000000,402.725,405.108,399.021,401.901,2223623.736175,0
+SPGI.US,D,20220322,000000,403.589,413.588,402.675,411.354,2352985.4342381,0
+SPGI.US,D,20220323,000000,408.753,409.949,401.97,402.844,2160464.6354444,0
+SPGI.US,D,20220324,000000,406.718,407.719,403.122,404.79,2081485.7979085,0
+SPGI.US,D,20220325,000000,406.061,410.927,405.009,410.55,2047762.6067366,0
+SPGI.US,D,20220328,000000,411.424,414.661,407.332,411.573,2547931.3620252,0
+SPGI.US,D,20220329,000000,416.836,417.847,412.038,414.501,1537909.4492889,0
+SPGI.US,D,20220330,000000,413.449,416.457,412.734,415.991,2111039.5397314,0
+SPGI.US,D,20220331,000000,419.515,420.553,407.272,407.282,2432041.8195035,0
+SPGI.US,D,20220401,000000,407.085,409.284,402.775,404.999,1734193.8307436,0
+SPGI.US,D,20220404,000000,407.075,414.422,405.177,411.374,1632104.7627218,0
+SPGI.US,D,20220405,000000,409.02,413.042,407.257,408.97,1272667.0083228,0
+SPGI.US,D,20220406,000000,404.652,410.083,403.381,407.978,1569343.4717721,0
+SPGI.US,D,20220407,000000,406.408,413.419,405.197,412.058,2188123.9970196,0
+SPGI.US,D,20220408,000000,411.116,412.883,407.869,410.173,1069484.9074015,0
+SPGI.US,D,20220411,000000,408.326,409.517,398.634,402.745,1476958.9481772,0
+SPGI.US,D,20220412,000000,403.092,404.056,393.288,394.504,2242046.8610399,0
+SPGI.US,D,20220413,000000,393.203,396.083,388,393.511,2475769.6748862,0
+SPGI.US,D,20220414,000000,395.397,397.344,384.267,384.852,2422065.3544669,0
+SPGI.US,D,20220418,000000,383.76,388.824,383.145,387.802,1221143.0883481,0
+SPGI.US,D,20220419,000000,388.566,394.305,387.047,392.557,1882932.3900325,0
+SPGI.US,D,20220420,000000,394.99,399.92,393.938,394.444,1781219.9824109,0
+SPGI.US,D,20220421,000000,396.41,400.63,386.491,388.069,1549010.8599589,0
+SPGI.US,D,20220422,000000,385.774,386.769,376.641,376.978,1761706.1537669,0
+SPGI.US,D,20220425,000000,374.586,378.706,371.041,378.528,2213386.4287757,0
+SPGI.US,D,20220426,000000,377.564,381.492,372.063,372.848,1700511.9312199,0
+SPGI.US,D,20220427,000000,374.099,382.013,374.099,377.951,1944412.6327765,0
+SPGI.US,D,20220428,000000,381.934,386.451,377.127,383.82,1702144.4619916,0
+SPGI.US,D,20220429,000000,379.629,384.525,372.714,373.84,2118086.3119765,0
+SPGI.US,D,20220502,000000,361.429,369.009,357.725,364.726,3877372.372317,0
+SPGI.US,D,20220503,000000,364.458,369.382,354.428,357.09,2786775.3473544,0
+SPGI.US,D,20220504,000000,354.28,362.392,345.214,361.747,3748734.7887664,0
+SPGI.US,D,20220505,000000,357.675,357.865,341.551,344.45,4282449.4832737,0
+SPGI.US,D,20220506,000000,344.37,344.37,335.578,343.319,3377616.5335099,0
+SPGI.US,D,20220509,000000,335.017,340.101,325.599,326.448,4184446.2741911,0
+SPGI.US,D,20220510,000000,331.373,333.975,320.391,325.673,2980663.8061035,0
+SPGI.US,D,20220511,000000,322.426,331.8,320.788,323.509,3009210.4345571,0
+SPGI.US,D,20220512,000000,320.688,329.923,319.924,327.332,3274427.6976888,0
+SPGI.US,D,20220513,000000,332.931,338.661,330.211,334.471,2831745.9806348,0
+SPGI.US,D,20220516,000000,330.986,335.191,328.573,332.991,2606466.8052771,0
+SPGI.US,D,20220517,000000,339.783,340.3,333.358,336.883,2164641.134587,0
+SPGI.US,D,20220518,000000,330.062,333.221,327.064,327.788,2545656.2929239,0
+SPGI.US,D,20220519,000000,324.154,332.814,322.566,329.725,2600205.5814599,0
+SPGI.US,D,20220520,000000,334.153,340.448,331.67,340.001,3450120.6391944,0
+SPGI.US,D,20220523,000000,341.134,350.855,339.863,348.044,2772891.2824448,0
+SPGI.US,D,20220524,000000,344.5,349.762,342.892,348.391,2063847.2143581,0
+SPGI.US,D,20220525,000000,347.359,349.852,343.446,345.204,2850291.973331,0
+SPGI.US,D,20220526,000000,348.021,352.729,345.911,350.839,2057550.4877646,0
+SPGI.US,D,20220527,000000,352.61,359.568,352.61,358.97,2187916.0186509,0
+SPGI.US,D,20220531,000000,354.82,356.502,347.175,347.862,9090993.0074274,0
+SPGI.US,D,20220601,000000,311.561,344.986,310.426,330.473,7828881.0245592,0
+SPGI.US,D,20220602,000000,329.557,341.651,329.557,341.452,2621781.6115976,0
+SPGI.US,D,20220603,000000,334.873,337.162,330.294,334.375,2286561.7016104,0
+SPGI.US,D,20220606,000000,335.261,342.795,335.261,337.072,1824245.3952872,0
+SPGI.US,D,20220607,000000,337.57,344,336.605,342.866,1913567.9164072,0
+SPGI.US,D,20220608,000000,340.128,343.627,336.226,337.122,1628327.3873676,0
+SPGI.US,D,20220609,000000,336.863,341.054,334.723,334.873,1767555.9499078,0
+SPGI.US,D,20220610,000000,329.537,334.972,326.999,331.219,2516794.5711455,0
+SPGI.US,D,20220613,000000,324.65,327.586,319.972,320.868,3372963.2279858,0
+SPGI.US,D,20220614,000000,318.439,321.012,312.636,315.961,2862239.8196244,0
+SPGI.US,D,20220615,000000,318.459,324.938,316.09,319.852,2501212.4332003,0
+SPGI.US,D,20220616,000000,311.999,315.383,310.815,314.567,2705014.9426411,0
+SPGI.US,D,20220617,000000,311.999,322.072,311.999,318.449,4878663.9115846,0
+SPGI.US,D,20220621,000000,321.231,325.148,316.916,318.538,3631336.3737198,0
+SPGI.US,D,20220622,000000,316.219,327.014,315.155,323.664,2010758.8646313,0
+SPGI.US,D,20220623,000000,325.656,333.021,325.248,332.195,2092610.8004669,0
+SPGI.US,D,20220624,000000,334.733,340.556,332.205,340.078,4913000.8755235,0
+SPGI.US,D,20220627,000000,340.864,341.67,335.699,338.894,1736655.8972462,0
+SPGI.US,D,20220628,000000,338.695,342.408,329.985,331.159,1973002.0684833,0
+SPGI.US,D,20220629,000000,331.169,336.794,330.821,333.201,1753205.5141626,0
+SPGI.US,D,20220630,000000,331.976,338.217,330.284,335.499,2163533.1374175,0
+SPGI.US,D,20220701,000000,335.171,342.268,332.891,341.74,1921417.2551412,0
+SPGI.US,D,20220705,000000,336.704,343.144,335.171,342.726,2060544.3479244,0
+SPGI.US,D,20220706,000000,345.145,350.042,342.636,347.404,1765633.0477785,0
+SPGI.US,D,20220707,000000,343.402,350.709,343.402,350.201,1618935.909256,0
+SPGI.US,D,20220708,000000,347.563,354.222,347.553,350.849,1614422.012042,0
+SPGI.US,D,20220711,000000,352.431,354.72,347.026,349.983,1509670.0599381,0
+SPGI.US,D,20220712,000000,348.221,352.759,342.537,344.448,1672177.3921965,0
+SPGI.US,D,20220713,000000,339.71,342.536,337.819,340.436,2503433.7166945,0
+SPGI.US,D,20220714,000000,337.023,345.812,334.972,343.572,1512908.0503054,0
+SPGI.US,D,20220715,000000,347.862,350.281,346.158,347.832,1758679.8577901,0
+SPGI.US,D,20220718,000000,349.643,353.407,343.054,343.761,1717668.9968578,0
+SPGI.US,D,20220719,000000,348.141,355.885,347.016,355.487,1794259.5750905,0
+SPGI.US,D,20220720,000000,356.392,360.384,355.218,356.94,1372951.1157466,0
+SPGI.US,D,20220721,000000,356.343,360.239,355.039,359.946,1803011.0904768,0
+SPGI.US,D,20220722,000000,361.986,362.614,358.084,360.264,1722905.238184,0
+SPGI.US,D,20220725,000000,358.841,358.841,350.151,352.391,2120793.2720104,0
+SPGI.US,D,20220726,000000,348.36,358.732,348.231,354.471,2161216.4120725,0
+SPGI.US,D,20220727,000000,354.621,361.09,354.083,359.249,1634649.6564901,0
+SPGI.US,D,20220728,000000,362.752,374.13,360.204,372.856,1749285.3657253,0
+SPGI.US,D,20220729,000000,371.871,376.738,371.113,375.185,1910953.8143482,0
+SPGI.US,D,20220801,000000,371.681,375.255,370.238,374.339,1425065.3801973,0
+SPGI.US,D,20220802,000000,368.287,373.751,361.758,368.068,2023466.695893,0
+SPGI.US,D,20220803,000000,367.292,370.257,361.498,366.456,1575461.6439237,0
+SPGI.US,D,20220804,000000,364.594,376.991,364.594,376.15,1982334.2721824,0
+SPGI.US,D,20220805,000000,371.433,375.324,367.66,374.906,982473.38814089,0
+SPGI.US,D,20220808,000000,378.24,378.57,372.497,376.37,876884.56170368,0
+SPGI.US,D,20220809,000000,376.648,378.211,372.368,375.344,1180150.5400671,0
+SPGI.US,D,20220810,000000,380.998,393.161,380.998,391.379,2151177.938678,0
+SPGI.US,D,20220811,000000,393.231,393.45,383.894,384.382,1474509.2821298,0
+SPGI.US,D,20220812,000000,386.671,390.663,384.342,390.105,1263458.2152889,0
+SPGI.US,D,20220815,000000,389.011,393.963,388.155,389.279,1478762.9747191,0
+SPGI.US,D,20220816,000000,386.393,388.751,384.601,386.97,1388150.4816378,0
+SPGI.US,D,20220817,000000,381.984,388.761,381.138,385.935,1083121.3406635,0
+SPGI.US,D,20220818,000000,384.82,387.05,384.422,385.587,1640751.9070304,0
+SPGI.US,D,20220819,000000,382.242,382.989,376.996,378.161,2577626.1928464,0
+SPGI.US,D,20220822,000000,373.443,376.678,372.447,374.707,1195461.4222259,0
+SPGI.US,D,20220823,000000,373.234,374.259,370.089,371.075,2267345.7407801,0
+SPGI.US,D,20220824,000000,371.213,374.976,370.267,373.971,1786128.9340596,0
+SPGI.US,D,20220825,000000,373.831,378.779,370.738,378.719,2008903.1476256,0
+SPGI.US,D,20220826,000000,379.098,379.278,362.837,363.196,1361658.551797,0
+SPGI.US,D,20220829,000000,359.695,364.249,358.657,360.144,1253320.5184696,0
+SPGI.US,D,20220830,000000,362.548,362.548,352.267,354.716,1729595.4867371,0
+SPGI.US,D,20220831,000000,355.963,358.817,351.175,351.344,1944304.8874524,0
+SPGI.US,D,20220901,000000,348.761,351.245,345.079,351.135,1576736.8276732,0
+SPGI.US,D,20220902,000000,355.295,355.295,344.73,346.805,1236515.6487078,0
+SPGI.US,D,20220906,000000,349.18,359.096,348.99,355.944,1608188.4470301,0
+SPGI.US,D,20220907,000000,356.033,363.037,354.477,362.668,1084811.729278,0
+SPGI.US,D,20220908,000000,360.283,366.648,359.62,366.189,999697.7954146,0
+SPGI.US,D,20220909,000000,366.608,370.329,365.571,368.544,1279204.9295559,0
+SPGI.US,D,20220912,000000,369.601,373.342,368.274,370.619,1258898.7529,0
+SPGI.US,D,20220913,000000,363.366,364.413,354.936,355.664,1642656.2222541,0
+SPGI.US,D,20220914,000000,358.926,358.926,347.124,350.327,2622753.5152337,0
+SPGI.US,D,20220915,000000,349.828,350.307,343.565,346.237,2079743.2165675,0
+SPGI.US,D,20220916,000000,343.134,345.523,339.882,345.249,3398105.0463546,0
+SPGI.US,D,20220919,000000,341.827,344.216,340.211,343.872,1546892.0204981,0
+SPGI.US,D,20220920,000000,341.598,342.121,334.425,338.545,1263733.2227396,0
+SPGI.US,D,20220921,000000,340.969,344.062,334.085,334.085,1310553.3039628,0
+SPGI.US,D,20220922,000000,332.799,333.457,321.456,321.605,2519849.3738825,0
+SPGI.US,D,20220923,000000,321.017,322.842,314.542,317.106,2451164.417973,0
+SPGI.US,D,20220926,000000,316.487,318.343,311.37,314.682,2728961.4949825,0
+SPGI.US,D,20220927,000000,317.265,319.51,309.514,312.527,2840282.6056979,0
+SPGI.US,D,20220928,000000,314.562,316.527,310.322,314.023,2665663.3192758,0
+SPGI.US,D,20220929,000000,310.901,311.779,307.618,309.694,2218624.7146436,0
+SPGI.US,D,20220930,000000,309.554,314.352,304.356,304.626,2210385.1662128,0
+SPGI.US,D,20221003,000000,306.341,315.749,306.112,314.043,1482842.0611755,0
+SPGI.US,D,20221004,000000,318.084,323.57,317.556,322.782,1510947.7422523,0
+SPGI.US,D,20221005,000000,318.198,323.361,316.178,320.887,1389681.035487,0
+SPGI.US,D,20221006,000000,320.199,321.969,314.659,315.42,1270960.3692343,0
+SPGI.US,D,20221007,000000,312.038,312.836,301.892,303.807,2103311.1317384,0
+SPGI.US,D,20221010,000000,306.391,306.446,297.004,298.011,1555227.7972318,0
+SPGI.US,D,20221011,000000,296.565,298.799,292.415,294.021,1616357.8289901,0
+SPGI.US,D,20221012,000000,294.2,295.183,290.369,290.479,1448310.1337495,0
+SPGI.US,D,20221013,000000,282.329,293.652,278.657,291.587,2805788.7686418,0
+SPGI.US,D,20221014,000000,294.589,299.398,285.441,285.94,1635461.1518604,0
+SPGI.US,D,20221017,000000,292.016,299.338,290.958,296.684,1784788.4326856,0
+SPGI.US,D,20221018,000000,303.628,305.404,297.483,300.096,2276033.918692,0
+SPGI.US,D,20221019,000000,296.136,299.428,293.851,296.166,1402533.5281852,0
+SPGI.US,D,20221020,000000,295.807,299.179,289.771,291.337,1631988.9139329,0
+SPGI.US,D,20221021,000000,291.138,295.657,286.628,295.238,1744982.9937883,0
+SPGI.US,D,20221024,000000,297.512,301.563,294.699,299.677,1875161.8447262,0
+SPGI.US,D,20221025,000000,296.425,312.227,294.819,311.29,2980960.3654271,0
+SPGI.US,D,20221026,000000,311.749,317.256,309.883,310.791,1961485.6490222,0
+SPGI.US,D,20221027,000000,311.649,325.626,311.649,318.552,2569340.7928877,0
+SPGI.US,D,20221028,000000,316.108,326.853,314.881,326.154,1592385.9554228,0
+SPGI.US,D,20221031,000000,323.74,325.795,320.378,320.488,1850298.8569795,0
+SPGI.US,D,20221101,000000,324.498,325.396,314.482,315.38,1479554.2608284,0
+SPGI.US,D,20221102,000000,314.841,319.745,308.277,310.003,1860201.3507688,0
+SPGI.US,D,20221103,000000,304.586,310.901,304.326,308.566,1913300.3287525,0
+SPGI.US,D,20221104,000000,312.567,317.465,309.115,315.649,1663100.7270954,0
+SPGI.US,D,20221107,000000,320.608,321.515,314.038,318.493,1042656.7159863,0
+SPGI.US,D,20221108,000000,320.378,324.473,315.589,319.181,1213320.6182103,0
+SPGI.US,D,20221109,000000,317.794,318.737,311.902,313.355,1735603.7413957,0
+SPGI.US,D,20221110,000000,329.905,346.466,328.868,345.389,2575757.0154553,0
+SPGI.US,D,20221111,000000,345.249,356.881,345.249,355.355,2047473.6566364,0
+SPGI.US,D,20221114,000000,347.913,352.128,345.429,346.845,1366819.796915,0
+SPGI.US,D,20221115,000000,353.001,356.692,350.397,353.819,1416833.4549388,0
+SPGI.US,D,20221116,000000,354.497,356.971,351.065,352.831,1394113.5516866,0
+SPGI.US,D,20221117,000000,348.112,349.16,342.71,345.947,1291521.1499415,0
+SPGI.US,D,20221118,000000,351.155,352.272,339.602,345.049,1967608.1747905,0
+SPGI.US,D,20221121,000000,342.436,348.471,338.206,346.596,1834950.4426763,0
+SPGI.US,D,20221122,000000,348.541,351.614,345.429,351.414,1408397.4403897,0
+SPGI.US,D,20221123,000000,352.182,361.191,350.287,357.42,2142537.1960624,0
+SPGI.US,D,20221125,000000,355.05,358.31,352.53,357.91,763527,0
+SPGI.US,D,20221128,000000,354.46,357.34,349.93,351.01,1946513,0
+SPGI.US,D,20221129,000000,350.72,351.73,346.39,347.14,1676323,0
+SPGI.US,D,20221130,000000,347.13,353.38,340.11,352.8,6468946,0
+SPGI.US,D,20221201,000000,356.89,365.8,355.95,362.58,2677939,0
+SPGI.US,D,20221202,000000,356.41,362.05,355.825,359.8,2026443,0
+SPGI.US,D,20221205,000000,354.72,357.18,348.44,350.31,2143929,0
+SPGI.US,D,20221206,000000,351.02,352.75,348.47,351.69,1538406,0
+SPGI.US,D,20221207,000000,351.6,354.53,349.03,351.52,1770047,0
+SPGI.US,D,20221208,000000,350.91,357.21,350.91,352.81,1160423,0
+SPGI.US,D,20221209,000000,351.34,353.03,346.41,346.75,1502805,0
+SPGI.US,D,20221212,000000,346.61,348.43,344.9,347.19,1813980,0
+SPGI.US,D,20221213,000000,362.38,366.44,354.59,357.69,1961240,0
+SPGI.US,D,20221214,000000,357.49,361.36,350.085,353.84,1711413,0
+SPGI.US,D,20221215,000000,348.45,350.3,342.715,344.58,2007870,0
+SPGI.US,D,20221216,000000,339.98,341.68,337.72,339.6,4511664,0
+SPGI.US,D,20221219,000000,338.8,339.38,334.845,335.66,1476541,0
+SPGI.US,D,20221220,000000,332.19,334.64,330.75,332.11,1288271,0
+SPGI.US,D,20221221,000000,335.07,338.01,334.1466,337.45,1229265,0
+SPGI.US,D,20221222,000000,334.53,334.91,328.4,332.11,1455257,0
+SPGI.US,D,20221223,000000,329.78,332.96,328.44,332.94,740068,0
+SPGI.US,D,20221227,000000,332.29,333.68,329.7737,331.32,739935,0
+SPGI.US,D,20221228,000000,331.44,335.025,329.43,329.6,840107,0
+SPGI.US,D,20221229,000000,332.02,340.22,331.55,339.81,988770,0
+SPGI.US,D,20221230,000000,335.7,337.67,331.86,334.94,1104157,0
+SPGI.US,D,20230103,000000,342.04,343.83,332.14,335.17,1212970,0
+SPGI.US,D,20230104,000000,340.44,344.9365,337.83,341.62,1393844,0
+SPGI.US,D,20230105,000000,338.12,340.2979,334.72,336.08,1148022,0
+SPGI.US,D,20230106,000000,339.45,349.3,335.91,347.84,1780993,0
+SPGI.US,D,20230109,000000,351.17,356.4765,350.05,350.34,1699801,0
+SPGI.US,D,20230110,000000,349.16,355.4,348,354.39,927749,0
+SPGI.US,D,20230111,000000,356.17,365.27,355.295,364.05,1597173,0
+SPGI.US,D,20230112,000000,366,368.64,360.39,367.77,1186788,0
+SPGI.US,D,20230113,000000,363.95,366.72,362.93,366.38,1447094,0
+SPGI.US,D,20230117,000000,366.41,369.27,365.14,367.41,1237491,0
+SPGI.US,D,20230118,000000,367.72,374.36,363.825,364.1,1760504,0
+SPGI.US,D,20230119,000000,360.23,363.79,356.535,361.13,1150857,0
+SPGI.US,D,20230120,000000,361.24,368.38,361.24,368.05,3077427,0
+SPGI.US,D,20230123,000000,368.09,374.275,365.6,370.76,1192020,0
+SPGI.US,D,20230124,000000,373.04,373.04,364.29,367.72,917025,0
+SPGI.US,D,20230125,000000,363.17,368.6381,360.37,366.38,1048643,0
+SPGI.US,D,20230126,000000,369.83,369.8984,364.52,367.38,1526629,0
+SPGI.US,D,20230127,000000,364.29,375.22,362.75,373.39,1509733,0
+SPGI.US,D,20230130,000000,369.63,373.8,365.6,366.14,1202753,0
+SPGI.US,D,20230131,000000,369.26,375.15,366.52,374.94,1662174,0
+SPGI.US,D,20230201,000000,372.61,380.135,369.36,377.18,1465278,0
+SPGI.US,D,20230202,000000,381.5,388.42,379.895,383.16,1266649,0
+SPGI.US,D,20230203,000000,373.57,376.665,370.51,372.91,1554470,0
+SPGI.US,D,20230206,000000,367.32,370,366.31,368.66,1028391,0
+SPGI.US,D,20230207,000000,365.17,372.1,362.16,371.11,859274,0
+SPGI.US,D,20230208,000000,368.17,371.56,364.66,365.85,1152053,0
+SPGI.US,D,20230209,000000,371.15,374.785,362.96,363.65,1483331,0
+SPGI.US,D,20230210,000000,361.46,365.38,359.32,363.86,1324785,0
+SPGI.US,D,20230213,000000,364.75,371.45,363.73,370.6,1458233,0
+SPGI.US,D,20230214,000000,370.46,370.84,363.315,364.86,1418074,0
+SPGI.US,D,20230215,000000,360.27,367.69,360.17,367.57,1011667,0
+SPGI.US,D,20230216,000000,359.84,362.62,357.78,357.82,967615,0
+SPGI.US,D,20230217,000000,354.33,361.01,353.7355,360.83,1206270,0
+SPGI.US,D,20230221,000000,356.35,357.055,350.425,350.79,1206481,0
+SPGI.US,D,20230222,000000,351.2,352.32,344.47,346.2,1674532,0
+SPGI.US,D,20230223,000000,349.08,350.67,344.59,348.13,1245809,0
+SPGI.US,D,20230224,000000,346.56,346.56,340.39,343.38,1071749,0
+SPGI.US,D,20230227,000000,347.34,347.57,340.41,341.51,1383938,0
+SPGI.US,D,20230228,000000,340.27,345.1,338.74,341.2,2046759,0
+SPGI.US,D,20230301,000000,340.08,343.01,337.135,337.78,1194071,0
+SPGI.US,D,20230302,000000,332.32,340.03,330.86,339.89,1175950,0
+SPGI.US,D,20230303,000000,342.51,346.16,341.38,346.07,1045140,0
+SPGI.US,D,20230306,000000,347.06,353.07,346.49,351.32,1612683,0
+SPGI.US,D,20230307,000000,350.61,350.63,336.04,336.65,1463873,0
+SPGI.US,D,20230308,000000,336.28,339.5775,331.165,338.88,1177839,0
+SPGI.US,D,20230309,000000,339.81,344.705,333.37,333.93,1427507,0
+SPGI.US,D,20230310,000000,337.21,338.45,325.25,326.54,2448901,0
+SPGI.US,D,20230313,000000,324.73,329.96,321.145,324.79,2248041,0
+SPGI.US,D,20230314,000000,330.39,334.69,327.56,332.73,1953159,0
+SPGI.US,D,20230315,000000,326.81,334.5,325.91,333.98,2068530,0
+SPGI.US,D,20230316,000000,333.18,341.56,332.29,339.9,1355423,0
+SPGI.US,D,20230317,000000,339.05,340.32,331.2,334.49,3418186,0
+SPGI.US,D,20230320,000000,334.94,335.33,331.12,334.59,1504965,0
+SPGI.US,D,20230321,000000,338.85,342.4,338.02,341.6,1067056,0
+SPGI.US,D,20230322,000000,342.1,344.75,335.59,335.72,1133804,0
+SPGI.US,D,20230323,000000,334.32,338.32,330.36,332.25,1413245,0
+SPGI.US,D,20230324,000000,328.03,335.33,327.0752,334.52,1192828,0
+SPGI.US,D,20230327,000000,338.6,339.31,333.58,335.75,1202569,0
+SPGI.US,D,20230328,000000,334.3,335.96,331.31,334.13,960688,0
+SPGI.US,D,20230329,000000,337.14,338.61,335.08,338.13,1283764,0
+SPGI.US,D,20230330,000000,340.4,342.65,338.61,341.27,797121,0
+SPGI.US,D,20230331,000000,343.83,346.59,342.16,344.77,1732799,0
+SPGI.US,D,20230403,000000,342.5,346.7,341.06,346.27,1683531,0
+SPGI.US,D,20230404,000000,348.49,352.24,345.51,346.41,1098896,0
+SPGI.US,D,20230405,000000,345.76,348.55,344.28,344.6,948716,0
+SPGI.US,D,20230406,000000,343.4,343.4,334.5,340.86,1309958,0
+SPGI.US,D,20230410,000000,337.44,338.99,329.46,338.83,893179,0
+SPGI.US,D,20230411,000000,340.73,343.8975,339.5401,341.91,752523,0
+SPGI.US,D,20230412,000000,346.47,347.81,341.7632,342.79,903075,0
+SPGI.US,D,20230413,000000,344.32,348.25,343.14,347.87,732964,0
+SPGI.US,D,20230414,000000,347.7,350.12,346.09,347.86,959993,0
+SPGI.US,D,20230417,000000,346.59,349.86,345.59,349.01,863592,0
+SPGI.US,D,20230418,000000,350,352.86,347.58,352.17,1223874,0
+SPGI.US,D,20230419,000000,350.5,353.84,350.42,352.03,844982,0
+SPGI.US,D,20230420,000000,350.28,355.36,349.73,352.91,859069,0
+SPGI.US,D,20230421,000000,353.9,354.51,350.57,351.72,753083,0
+SPGI.US,D,20230424,000000,352.77,353.68,346.155,347.66,1022347,0
+SPGI.US,D,20230425,000000,347.35,350.82,344.08,345.21,1447594,0
+SPGI.US,D,20230426,000000,343.34,345.45,338.92,340.07,1592676,0
+SPGI.US,D,20230427,000000,345.91,357.23,345.5,355.58,1647262,0
+SPGI.US,D,20230428,000000,355.03,362.95,355.02,362.58,1742693,0
+SPGI.US,D,20230501,000000,361.7,365.53,361.26,362.65,1085072,0
+SPGI.US,D,20230502,000000,360.12,362.65,352.5,356.02,1131628,0
+SPGI.US,D,20230503,000000,357.44,358.34,349.86,349.97,912463,0
+SPGI.US,D,20230504,000000,348.71,352.41,346.62,347.51,1022771,0
+SPGI.US,D,20230505,000000,351.07,356.655,350.24,354.19,929985,0
+SPGI.US,D,20230508,000000,354.46,356.15,353.25,355.18,696167,0
+SPGI.US,D,20230509,000000,355.18,359.1,354.735,355.27,863669,0
+SPGI.US,D,20230510,000000,357.1,363.64,357.1,362.18,1407131,0
+SPGI.US,D,20230511,000000,362.92,363.64,358.11,360.29,892628,0
+SPGI.US,D,20230512,000000,360.71,361.98,356.71,359.34,750010,0
+SPGI.US,D,20230515,000000,359.57,361.83,357.36,361.48,854179,0
+SPGI.US,D,20230516,000000,359.86,362.3,358.47,358.65,683015,0
+SPGI.US,D,20230517,000000,361.43,361.98,357.23,360.94,870675,0
+SPGI.US,D,20230518,000000,361.29,364.57,358.765,363.8,1046803,0
+SPGI.US,D,20230519,000000,362.19,370.78,361.53,365.42,1304599,0
+SPGI.US,D,20230522,000000,365.41,374.06,365.41,372.35,1231437,0
+SPGI.US,D,20230523,000000,369.6,372.45,360.88,362.19,1198712,0
+SPGI.US,D,20230524,000000,361.58,362.38,354.2,356.2,1234329,0
+SPGI.US,D,20230525,000000,356.07,359.45,354.74,358.32,1069590,0
+SPGI.US,D,20230526,000000,358.76,363.6,357.71,360.78,1054463,0
+SPGI.US,D,20230530,000000,365.72,370.1,362.81,364.33,973485,0
+SPGI.US,D,20230531,000000,362,368.53,359.76,367.43,2540534,0
+SPGI.US,D,20230601,000000,366.53,371.54,365.42,368.99,1068403,0
+SPGI.US,D,20230602,000000,372,378.7,371.21,376.03,1326555,0
+SPGI.US,D,20230605,000000,377.98,380.7,376.5,378.1,814190,0
+SPGI.US,D,20230606,000000,376.65,381.03,375.97,379.18,737488,0
+SPGI.US,D,20230607,000000,379.92,380.75,372.82,374.19,1020739,0
+SPGI.US,D,20230608,000000,374.66,382.33,373.82,382.16,1035760,0
+SPGI.US,D,20230609,000000,384.2,385,381.405,384,1251442,0
+SPGI.US,D,20230612,000000,384.61,386.18,382.53,385.26,1159064,0
+SPGI.US,D,20230613,000000,386.27,390.96,384.81,390.56,1515342,0
+SPGI.US,D,20230614,000000,391.29,395.48,390.495,393.09,1498495,0
+SPGI.US,D,20230615,000000,394.49,401.27,392.7,399.98,1465327,0
+SPGI.US,D,20230616,000000,401.84,402.92,395,395.21,1883531,0
+SPGI.US,D,20230620,000000,387.05,392.65,384.43,391.84,1500052,0
+SPGI.US,D,20230621,000000,389.31,391.42,386.44,389.11,1266729,0
+SPGI.US,D,20230622,000000,388.27,388.99,383.825,388.24,1143191,0
+SPGI.US,D,20230623,000000,385.86,392.38,385.01,390.36,1467648,0
+SPGI.US,D,20230626,000000,390.26,391.35,386.93,387.01,855935,0
+SPGI.US,D,20230627,000000,389.65,392.315,386.64,391.01,711322,0
+SPGI.US,D,20230628,000000,390.24,392.1,389.19,391.52,721087,0
+SPGI.US,D,20230629,000000,391.59,396.86,389.83,395.84,999704,0
+SPGI.US,D,20230630,000000,400.19,405.65,398.75,400.89,1349873,0
+SPGI.US,D,20230703,000000,398.37,399.11,394.29,396.92,713645,0
+SPGI.US,D,20230705,000000,395.43,401.335,392.91,399.6,1163032,0
+SPGI.US,D,20230706,000000,395.36,397.52,392.55,395.36,1031465,0
+SPGI.US,D,20230707,000000,393.22,398.0699,392,393.25,811566,0
+SPGI.US,D,20230710,000000,393.99,400.77,393.99,398.43,840790,0
+SPGI.US,D,20230711,000000,396.98,399.875,394.97,396.42,926583,0
+SPGI.US,D,20230712,000000,403.82,409.45,403.17,406.56,1952350,0
+SPGI.US,D,20230713,000000,409.99,413.56,407.28,412.03,1244812,0
+SPGI.US,D,20230714,000000,412.62,417.36,412.29,416.02,1282643,0
+SPGI.US,D,20230717,000000,416.71,418.64,414.72,417.39,1189373,0
+SPGI.US,D,20230718,000000,417.72,422.26,417.01,421.85,1024166,0
+SPGI.US,D,20230719,000000,423.71,425.34,420.95,422.53,1320262,0
+SPGI.US,D,20230720,000000,422.91,424.11,420.82,423.79,1085440,0
+SPGI.US,D,20230721,000000,424.78,425.285,423.26,423.29,1351054,0
+SPGI.US,D,20230724,000000,424.4,425.51,421.05,422.8,1442187,0
+SPGI.US,D,20230725,000000,421.42,428.65,420.51,427.53,1353892,0
+SPGI.US,D,20230726,000000,428.07,428.65,425.41,428.41,1352695,0
+SPGI.US,D,20230727,000000,403.5,412.43,393.77,395.68,3530218,0
+SPGI.US,D,20230728,000000,398.01,401.835,392.02,392.16,2418822,0
+SPGI.US,D,20230731,000000,391.79,395.27,388.04,394.51,1916195,0
+SPGI.US,D,20230801,000000,394.4,398.87,393.37,398.31,1221376,0
+SPGI.US,D,20230802,000000,394.3,395.94,390.72,394.25,1589582,0
+SPGI.US,D,20230803,000000,388.78,392.97,382.7,383.72,2144597,0
+SPGI.US,D,20230804,000000,384.56,390.72,380.62,386.84,1196672,0
+SPGI.US,D,20230807,000000,387.59,390.51,386,390.38,715492,0
+SPGI.US,D,20230808,000000,387.9,388.95,380.67,386.51,951899,0
+SPGI.US,D,20230809,000000,386.31,392.01,386.12,387.66,927170,0
+SPGI.US,D,20230810,000000,389.9,394.75,387.19,387.81,933152,0
+SPGI.US,D,20230811,000000,385.17,388.58,383.46,387.69,817384,0
+SPGI.US,D,20230814,000000,388.06,390.63,386.61,388.69,847696,0
+SPGI.US,D,20230815,000000,385.82,388.515,385.07,387.05,971887,0
+SPGI.US,D,20230816,000000,384.87,389.16,384.0301,386.75,811061,0
+SPGI.US,D,20230817,000000,387.46,390.145,384.14,384.38,994311,0
+SPGI.US,D,20230818,000000,380.44,384.85,380.17,382,1045634,0
+SPGI.US,D,20230821,000000,382,383.19,376.79,378.48,1168785,0
+SPGI.US,D,20230822,000000,380.89,385.53,378.9822,383.54,1024756,0
+SPGI.US,D,20230823,000000,386.66,392,385.22,391.73,770596,0
+SPGI.US,D,20230824,000000,392.01,396.21,386.98,387.02,770535,0
+SPGI.US,D,20230825,000000,388.95,391.92,385.7,388.27,942354,0
+SPGI.US,D,20230828,000000,390.13,393.15,387.88,390.43,1015988,0
+SPGI.US,D,20230829,000000,389.61,393.24,388.81,392.5,661432,0
+SPGI.US,D,20230830,000000,392.12,395.43,391.48,392.38,750473,0
+SPGI.US,D,20230831,000000,393.42,395.8835,390.74,390.86,1201826,0
+SPGI.US,D,20230901,000000,393.65,396.6225,392.82,394.24,769401,0
+SPGI.US,D,20230905,000000,394.45,402.94,393.365,393.55,1334327,0
+SPGI.US,D,20230906,000000,393.19,395.85,391.95,394.15,1099495,0
+SPGI.US,D,20230907,000000,389.53,395.16,389.53,393.58,1160924,0
+SPGI.US,D,20230908,000000,394.5,395.49,389.51,390.71,864618,0
+SPGI.US,D,20230911,000000,390.71,392.83,387.645,389.36,973309,0
+SPGI.US,D,20230912,000000,387.13,389.935,385.28,387.29,968737,0
+SPGI.US,D,20230913,000000,386.66,390.9,385.73,389.85,680884,0
+SPGI.US,D,20230914,000000,394.32,396.39,389.92,396.19,825458,0
+SPGI.US,D,20230915,000000,393.48,394.7,387.8,388.26,2472331,0
+SPGI.US,D,20230918,000000,386.97,391.22,386.33,389.52,638256,0
+SPGI.US,D,20230919,000000,387.97,389.865,386.64,389.31,848957,0
+SPGI.US,D,20230920,000000,390.02,392.115,385.82,386.24,773508,0
+SPGI.US,D,20230921,000000,383.64,385,372.16,372.31,1079160,0
+SPGI.US,D,20230922,000000,372.57,375.9,371.07,371.69,1159312,0
+SPGI.US,D,20230925,000000,370.44,372.6,369.51,371.46,946343,0
+SPGI.US,D,20230926,000000,366.18,368.615,363.24,364.07,1852911,0
+SPGI.US,D,20230927,000000,365.13,365.59,360.91,363.06,1437559,0
+SPGI.US,D,20230928,000000,363.06,370.32,362.83,368.53,1907251,0
+SPGI.US,D,20230929,000000,371.51,374.69,364.57,365.41,1142314,0
+SPGI.US,D,20231002,000000,367.26,372.01,364.59,366.72,1568553,0
+SPGI.US,D,20231003,000000,364.18,365.675,355,356.42,1027023,0
+SPGI.US,D,20231004,000000,357.91,362.58,356.84,362.28,1069629,0
+SPGI.US,D,20231005,000000,361.13,362.425,357.455,361.28,714285,0
+SPGI.US,D,20231006,000000,359.66,366.1725,357.555,364.06,880437,0
+SPGI.US,D,20231009,000000,361.98,367.28,361.98,366.47,638601,0
+SPGI.US,D,20231010,000000,366,372.43,365.26,369.58,889932,0
+SPGI.US,D,20231011,000000,371.93,374.045,369.22,371.9,611392,0
+SPGI.US,D,20231012,000000,372.84,373.39,363.875,365.82,861227,0
+SPGI.US,D,20231013,000000,366.51,368.4799,360.54,363.71,661951,0
+SPGI.US,D,20231016,000000,366.38,371.63,364.98,367.54,826735,0
+SPGI.US,D,20231017,000000,364.72,371.645,362.845,367.31,728081,0
+SPGI.US,D,20231018,000000,364.24,365.75,359.695,359.9,975919,0
+SPGI.US,D,20231019,000000,360.78,362.38,356.05,357.56,899885,0
+SPGI.US,D,20231020,000000,357.42,357.42,349.89,350.03,2062604,0
+SPGI.US,D,20231023,000000,347.9,354.6646,346.11,350.2,1128590,0
+SPGI.US,D,20231024,000000,350.25,353.91,345.1,347.94,1548484,0
+SPGI.US,D,20231025,000000,346.62,353.57,345.91,349.13,1113341,0
+SPGI.US,D,20231026,000000,347.74,352.86,347.44,348.26,946222,0
+SPGI.US,D,20231027,000000,348.5,349.99,340.61,342.48,1160918,0
+SPGI.US,D,20231030,000000,344.8,346.83,340.49,345.07,1546494,0
+SPGI.US,D,20231031,000000,345.49,349.41,342.935,349.31,1748140,0
+SPGI.US,D,20231101,000000,350.53,353.275,347,351.4,1411913,0
+SPGI.US,D,20231102,000000,365,379.82,365,375.92,3046535,0
+SPGI.US,D,20231103,000000,381.41,385.53,380.0525,382.9,1888475,0
+SPGI.US,D,20231106,000000,382.21,385.31,381.33,384.65,1209317,0
+SPGI.US,D,20231107,000000,385.75,388,383.67,384.57,908868,0
+SPGI.US,D,20231108,000000,383.48,386.74,382.12,386.38,781753,0
+SPGI.US,D,20231109,000000,389.63,390.49,385.375,387.68,1200164,0
+SPGI.US,D,20231110,000000,389.75,394.1,387.055,393.97,1201242,0
+SPGI.US,D,20231113,000000,394.42,396.02,392.69,394.81,1164928,0
+SPGI.US,D,20231114,000000,399.64,406.43,398.725,403.91,1674047,0
+SPGI.US,D,20231115,000000,403.91,407.34,401.58,402.06,1243629,0
+SPGI.US,D,20231116,000000,404.43,405.6,403.21,403.98,1062353,0
+SPGI.US,D,20231117,000000,403.5,408.42,401.79,408.12,1647151,0
+SPGI.US,D,20231120,000000,407.58,413.205,407.53,411.54,1510396,0
+SPGI.US,D,20231121,000000,411.03,413.88,410.94,413.76,1059374,0
+SPGI.US,D,20231122,000000,415.29,417.78,413.88,415.1,977581,0
+SPGI.US,D,20231124,000000,416.02,416.02,412.76,415.1,404177,0
+SPGI.US,D,20231127,000000,412.41,414.01,410.385,412.25,1326868,0
+SPGI.US,D,20231128,000000,411,417.74,410.012,412.98,1134373,0
+SPGI.US,D,20231129,000000,414.53,418.34,413.745,414.64,946829,0
+SPGI.US,D,20231130,000000,413.13,416.12,412.11,415.83,1665998,0
+SPGI.US,D,20231201,000000,417,424.98,416.01,422,1974460,0
+SPGI.US,D,20231204,000000,419.55,425.595,418.03,424.19,1513456,0
+SPGI.US,D,20231205,000000,426.1,426.15,419.7072,423.15,1661170,0
+SPGI.US,D,20231206,000000,423,425,418.38,418.66,1475605,0
+SPGI.US,D,20231207,000000,419.5,419.93,416.6,417.38,1242981,0
+SPGI.US,D,20231208,000000,415.64,418.85,413.17,415.38,1651506,0
+SPGI.US,D,20231211,000000,416.12,424.13,415.98,423.75,1380166,0
+SPGI.US,D,20231212,000000,423.49,427.15,422.33,426.81,1095900,0
+SPGI.US,D,20231213,000000,428.9,435.99,427.37,435.26,1204913,0
+SPGI.US,D,20231214,000000,440,441.665,435.8,437.78,1320888,0
+SPGI.US,D,20231215,000000,432.59,437.35,432.56,435.78,2389754,0
+SPGI.US,D,20231218,000000,435.97,439.33,435.15,436.41,899835,0
+SPGI.US,D,20231219,000000,435.16,439.822,434.5,436.66,1181906,0
+SPGI.US,D,20231220,000000,436.7,437.46,427.57,427.83,1553620,0
+SPGI.US,D,20231221,000000,429.05,433.08,429.05,432.69,817512,0
+SPGI.US,D,20231222,000000,435.13,436.8599,432.6201,434.84,698506,0
+SPGI.US,D,20231226,000000,434.51,438.63,434.51,436.23,535084,0
+SPGI.US,D,20231227,000000,435.29,440.29,434,440,821163,0
+SPGI.US,D,20231228,000000,439.66,443.47,439.02,441.84,679008,0
+SPGI.US,D,20231229,000000,441.84,443.72,439.14,440.52,884265,0
+SPGI.US,D,20240102,000000,439.27,440.5,433.76,436.39,1080696,0
+SPGI.US,D,20240103,000000,433.41,434.6,429.08,429.86,936504,0
+SPGI.US,D,20240104,000000,430.65,433.65,429.02,429.67,1052095,0
+SPGI.US,D,20240105,000000,428.86,431.38,425.77,427.93,921255,0
+SPGI.US,D,20240108,000000,430.65,432.39,427.58,432.17,1193128,0
+SPGI.US,D,20240109,000000,428.29,432.88,428.29,430.17,706165,0
+SPGI.US,D,20240110,000000,431.75,434.95,429.6457,433.13,1002459,0
+SPGI.US,D,20240111,000000,434.17,435.62,430.22,434.19,1328831,0
+SPGI.US,D,20240112,000000,437.47,439.3,434.14,437,842762,0
+SPGI.US,D,20240116,000000,433.44,438.22,432.87,436.55,1127790,0
+SPGI.US,D,20240117,000000,433.84,439.49,433.46,437.73,1041200,0
+SPGI.US,D,20240118,000000,439.48,441.16,435.63,439.6,1204064,0
+SPGI.US,D,20240119,000000,441.23,443.46,439.03,441.95,1172464,0
+SPGI.US,D,20240122,000000,444.72,446.205,442.84,444.46,1024955,0
+SPGI.US,D,20240123,000000,446.57,447,443.015,446.49,816579,0
+SPGI.US,D,20240124,000000,448.41,450.3155,445.2,445.9,892466,0
+SPGI.US,D,20240125,000000,447.36,449.57,443.615,449.34,1071063,0
+SPGI.US,D,20240126,000000,448.93,449.44,445.42,446.6,787676,0
+SPGI.US,D,20240129,000000,447.93,450.62,444.96,449.81,1073652,0
+SPGI.US,D,20240130,000000,450.19,455.325,448.5,454.56,1098820,0
+SPGI.US,D,20240131,000000,455.01,457.19,447.96,448.35,1820054,0
+SPGI.US,D,20240201,000000,448.35,457.458,447.725,457.22,1078073,0
+SPGI.US,D,20240202,000000,455,456.73,448.18,454.05,1553016,0
+SPGI.US,D,20240205,000000,450,453.02,445.67,451.54,1247389,0
+SPGI.US,D,20240206,000000,451.79,454.52,449.72,453.29,975749,0
+SPGI.US,D,20240207,000000,459.38,461.16,453.63,459.72,1584026,0
+SPGI.US,D,20240208,000000,431.8,437.34,419.85,436.63,3790226,0
+SPGI.US,D,20240209,000000,436.93,441.04,431.33,437.89,1863771,0
+SPGI.US,D,20240212,000000,439.14,439.14,429.18,429.53,1817130,0
+SPGI.US,D,20240213,000000,421.84,426.26,420.13,422.48,1888894,0
+SPGI.US,D,20240214,000000,424.45,425.495,417.47,421.21,1621283,0
+SPGI.US,D,20240215,000000,423.49,426.66,422.08,424.49,1378113,0
+SPGI.US,D,20240216,000000,422,427.51,421.855,423.57,1813379,0
+SPGI.US,D,20240220,000000,423.16,426.21,420.685,426.01,2424688,0
+SPGI.US,D,20240221,000000,425.51,429.49,421.38,424.33,979407,0
+SPGI.US,D,20240222,000000,429.11,437.62,428.48,435.22,1327969,0
+SPGI.US,D,20240223,000000,436.48,440.32,436.16,438.27,871206,0
+SPGI.US,D,20240226,000000,436.68,439.295,433.39,433.41,1135434,0
+SPGI.US,D,20240227,000000,433.25,434.6,426.24,427.84,1493640,0
+SPGI.US,D,20240228,000000,427.47,431.8069,426.165,429.39,1222171,0
+SPGI.US,D,20240229,000000,432.51,433.59,428.02,428.38,2070164,0
+SPGI.US,D,20240301,000000,428,432.27,426.985,429.01,1484389,0
+SPGI.US,D,20240304,000000,428.38,429.51,423.95,425.44,2056801,0
+SPGI.US,D,20240305,000000,423.81,427.06,421.39,422.31,1456243,0
+SPGI.US,D,20240306,000000,424.33,426.9,422.3501,426.14,1529777,0
+SPGI.US,D,20240307,000000,430.73,430.73,426.4,426.67,1189040,0
+SPGI.US,D,20240308,000000,427.74,430.6,426.87,428.23,1138745,0
+SPGI.US,D,20240311,000000,427,428.69,423.2911,426.68,987389,0
+SPGI.US,D,20240312,000000,429.32,430.73,426.15,428.61,1005609,0
+SPGI.US,D,20240313,000000,428.29,430.17,426.68,428.03,750152,0
+SPGI.US,D,20240314,000000,426.72,428.1,421.06,423.47,1296018,0
+SPGI.US,D,20240315,000000,420.03,424.52,418.65,422.81,2467009,0
+SPGI.US,D,20240318,000000,424.07,426.215,421.36,421.75,1023175,0
+SPGI.US,D,20240319,000000,422.39,424.055,420.74,423.97,1643934,0
+SPGI.US,D,20240320,000000,424.15,426.06,421.725,426.03,1333131,0
+SPGI.US,D,20240321,000000,427.35,431.4,426.005,428.55,1248400,0
+SPGI.US,D,20240322,000000,429.37,431.09,419.01,419.13,1480323,0
+SPGI.US,D,20240325,000000,417.44,418.835,412.795,418.48,1342495,0
+SPGI.US,D,20240326,000000,418.94,421.19,417.18,419.49,1331759,0
+SPGI.US,D,20240327,000000,422.96,423.48,418.67,422.81,1252916,0
+SPGI.US,D,20240328,000000,424.52,427.16,422.37,425.45,1881566,0
+SPGI.US,D,20240401,000000,429.09,431.16,426.86,427.09,1682336,0
+SPGI.US,D,20240402,000000,426.58,427.2,422.6806,426.11,1409100,0
+SPGI.US,D,20240403,000000,424.93,426.95,424.215,426.46,1027052,0
+SPGI.US,D,20240404,000000,429.12,437.39,427.22,428.42,1588409,0
+SPGI.US,D,20240405,000000,428.33,432.11,424.025,431.59,1158022,0
+SPGI.US,D,20240408,000000,432.02,435.64,431.83,434.11,1049744,0
+SPGI.US,D,20240409,000000,437.39,438.31,432.29,435,739438,0
+SPGI.US,D,20240410,000000,428.79,430.31,423.32,424.04,954413,0
+SPGI.US,D,20240411,000000,424.26,425.99,422.04,422.92,1129158,0
+SPGI.US,D,20240412,000000,419.23,421.94,416.45,417.81,1182229,0
+SPGI.US,D,20240415,000000,421.83,422.64,408.26,409.56,1054066,0
+SPGI.US,D,20240416,000000,409.25,413.51,407.75,408.56,1058852,0
+SPGI.US,D,20240417,000000,411.39,413.94,409.51,412.11,851067,0
+SPGI.US,D,20240418,000000,414.96,415.78,408.395,413.37,1155181,0
+SPGI.US,D,20240419,000000,414.69,414.85,409.905,412.56,1138194,0
+SPGI.US,D,20240422,000000,415,417.9,413.04,416.93,1168550,0
+SPGI.US,D,20240423,000000,417.04,418.185,411.375,413.26,2356251,0
+SPGI.US,D,20240424,000000,412.13,414.58,408.95,413.28,3357530,0
+SPGI.US,D,20240425,000000,428.04,429.99,407.69,415.5,2419060,0
+SPGI.US,D,20240426,000000,416.01,418.855,412.85,415.78,1611466,0
+SPGI.US,D,20240429,000000,418,418,414.41,415.31,1667261,0
+SPGI.US,D,20240430,000000,414.9,417.35,410.48,415.83,2004273,0
+SPGI.US,D,20240501,000000,413.86,421.05,413.86,416.2,1083082,0
+SPGI.US,D,20240502,000000,417.54,419.24,408.84,416.96,1222004,0
+SPGI.US,D,20240503,000000,421.96,425.37,420.52,425.18,1917839,0
+SPGI.US,D,20240506,000000,427.39,427.77,420.8855,425.76,1316550,0
+SPGI.US,D,20240507,000000,425.1,428.81,425.1,428.56,795106,0
+SPGI.US,D,20240508,000000,428.4,430.4,427.465,429.21,748992,0
+SPGI.US,D,20240509,000000,429.09,432.43,428.68,432.29,1289369,0
+SPGI.US,D,20240510,000000,433.75,435.26,431.14,431.57,859036,0
+SPGI.US,D,20240513,000000,432.48,433.58,427.62,428.01,1135347,0
+SPGI.US,D,20240514,000000,428.01,429.74,420.37,428.03,1692636,0
+SPGI.US,D,20240515,000000,429.31,435.97,428.13,435.7,1272200,0
+SPGI.US,D,20240516,000000,435.86,440.86,432.33,438.02,1105952,0
+SPGI.US,D,20240517,000000,439.68,442.1,437.14,441.88,1236193,0
+SPGI.US,D,20240520,000000,439.54,441.57,437,437.74,1080006,0
+SPGI.US,D,20240521,000000,437.74,441.23,436.9,439.87,1516040,0
+SPGI.US,D,20240522,000000,439.84,442.62,438.57,442.3,922680,0
+SPGI.US,D,20240523,000000,441.13,441.13,434.97,436.28,1142337,0
+SPGI.US,D,20240524,000000,437.9,439.9,435.01,438.24,661893,0
+SPGI.US,D,20240528,000000,436.46,437.67,429,431,1199973,0
+SPGI.US,D,20240529,000000,426.27,428.39,424.09,424.96,870962,0
+SPGI.US,D,20240530,000000,424.15,424.79,420.3,421.59,1086288,0
+SPGI.US,D,20240531,000000,421.98,427.71,419.49,427.51,1849656,0
+SPGI.US,D,20240603,000000,428.44,432.27,424.82,429.26,1230051,0
+SPGI.US,D,20240604,000000,428.99,433.4201,427.27,431.84,657559,0
+SPGI.US,D,20240605,000000,432.72,436.99,427.835,436.29,879872,0
+SPGI.US,D,20240606,000000,437.38,438.95,434.1,434.66,613128,0
+SPGI.US,D,20240607,000000,431.67,432.89,428.225,428.74,810159,0
+SPGI.US,D,20240610,000000,427.66,430.26,425.49,430,694665,0
+SPGI.US,D,20240611,000000,429.91,429.91,427.19,428.81,1148234,0
+SPGI.US,D,20240612,000000,434.2,441.81,432.11,440.25,1219007,0
+SPGI.US,D,20240613,000000,440,440.67,435.37,437.19,689589,0
+SPGI.US,D,20240614,000000,434.73,436,429.875,434.4,789413,0
+SPGI.US,D,20240617,000000,432.29,434.82,429.87,433.3,765999,0
+SPGI.US,D,20240618,000000,434.04,436.21,431.4,435.85,983460,0
+SPGI.US,D,20240620,000000,436.15,440.33,434.47,438.71,1006596,0
+SPGI.US,D,20240621,000000,438.68,440.23,436,439.22,1367436,0
+SPGI.US,D,20240624,000000,440.5,446.55,438.34,444.97,958493,0
+SPGI.US,D,20240625,000000,445.79,449.24,442.77,448.78,999134,0
+SPGI.US,D,20240626,000000,446.32,449.12,443.56,448.36,1630769,0
+SPGI.US,D,20240627,000000,450,450.975,446.45,448.91,1100954,0
+SPGI.US,D,20240628,000000,446.6,447.97,442.03,446,3028270,0
+SPGI.US,D,20240701,000000,448.38,451.11,444.09,446.32,1079599,0
+SPGI.US,D,20240702,000000,446.36,450.77,446.36,450.45,731357,0
+SPGI.US,D,20240703,000000,449.86,451.64,448.57,449.44,462147,0
+SPGI.US,D,20240705,000000,451.37,454.05,448.01,453.27,777064,0
+SPGI.US,D,20240708,000000,454.24,457.06,453.52,455.89,833067,0
+SPGI.US,D,20240709,000000,458.77,461.38,456.8401,460.3,892307,0
+SPGI.US,D,20240710,000000,461.35,466.06,458.4,466,1233385,0
+SPGI.US,D,20240711,000000,466.88,473.26,466.88,473.22,1376174,0
+SPGI.US,D,20240712,000000,474.71,481.17,474,478.32,1355550,0
+SPGI.US,D,20240715,000000,478.9,483.22,477.2,482.55,1083514,0
+SPGI.US,D,20240716,000000,484.5,488.845,482.74,488.79,1215164,0
+SPGI.US,D,20240717,000000,488.43,489.96,486.01,489.87,1411248,0
+SPGI.US,D,20240718,000000,487.89,491.4845,484.15,484.69,1250271,0
+SPGI.US,D,20240719,000000,485.38,485.54,478.98,479.84,1094592,0
+SPGI.US,D,20240722,000000,484.93,487.98,481.98,487.32,1094720,0
+SPGI.US,D,20240723,000000,487.86,498.15,487.1,495.56,1024181,0
+SPGI.US,D,20240724,000000,494.9,496.575,480.21,481.66,1091192,0
+SPGI.US,D,20240725,000000,478.04,492,476.97,483.33,785691,0
+SPGI.US,D,20240726,000000,486.7,492.67,484.7,489.82,823325,0
+SPGI.US,D,20240729,000000,491.48,493.31,488.51,489.83,1122546,0
+SPGI.US,D,20240730,000000,495.6,502.95,480.65,488.51,1400000,0
+SPGI.US,D,20240731,000000,491.55,492.7,481.21,484.73,1644687,0
+SPGI.US,D,20240801,000000,489.91,491.6,486.135,490.53,1049106,0
+SPGI.US,D,20240802,000000,485.85,489.73,480.12,486.04,1214394,0
+SPGI.US,D,20240805,000000,477.33,477.885,467.69,471.99,1562642,0
+SPGI.US,D,20240806,000000,474.98,487.165,473.33,479.48,1473522,0
+SPGI.US,D,20240807,000000,483.81,490.43,477.42,478.12,1305967,0
+SPGI.US,D,20240808,000000,478.79,488.155,477.29,487.19,932212,0
+SPGI.US,D,20240809,000000,488,490.2,485.52,488.51,611235,0
+SPGI.US,D,20240812,000000,488.43,489.99,483.48,484.47,731868,0
+SPGI.US,D,20240813,000000,488.56,491.16,486.295,489.69,639981,0
+SPGI.US,D,20240814,000000,489.01,493.445,487.84,492.65,736224,0
+SPGI.US,D,20240815,000000,494.02,497.47,491.5825,492.93,778515,0
+SPGI.US,D,20240816,000000,494,494.15,489.015,490.87,1012874,0
+SPGI.US,D,20240819,000000,491.89,495.895,491.89,495.74,972861,0
+SPGI.US,D,20240820,000000,497.76,499.31,495.99,497.86,2046926,0
+SPGI.US,D,20240821,000000,497.86,499.29,495.46,498.98,857178,0
+SPGI.US,D,20240822,000000,498.98,500.72,496.7,498.72,1347711,0
+SPGI.US,D,20240823,000000,500.48,502.7336,497.8,500.59,679849,0
+SPGI.US,D,20240826,000000,502.43,505.85,501.23,502.02,850832,0
+SPGI.US,D,20240827,000000,500.33,506.79,499.63,505.39,1123390,0
+SPGI.US,D,20240828,000000,505.36,510.29,500.55,505.27,1368284,0
+SPGI.US,D,20240829,000000,506.42,511.8796,505.01,508.05,1096285,0
+SPGI.US,D,20240830,000000,509.65,514,507.2,513.24,1245375,0
+SPGI.US,D,20240903,000000,514.98,517.46,506.9859,510.8,1059363,0
+SPGI.US,D,20240904,000000,510.97,513.95,509.17,513.31,781256,0
+SPGI.US,D,20240905,000000,514.8,518.59,513.72,517,1171677,0
+SPGI.US,D,20240906,000000,517.09,521.5,510.12,510.64,1037683,0
+SPGI.US,D,20240909,000000,514.79,519.87,513.55,515.83,937916,0
+SPGI.US,D,20240910,000000,517.7,520.98,513.66,519.95,972239,0
+SPGI.US,D,20240911,000000,516.95,517.71,504.5,515.81,1176131,0
+SPGI.US,D,20240912,000000,514.13,521.005,512.59,520.01,889675,0
+SPGI.US,D,20240913,000000,522,524.14,518.07,519.45,1148777,0
+SPGI.US,D,20240916,000000,521.86,528.02,520.62,527.38,1015789,0
+SPGI.US,D,20240917,000000,525.1,525.825,517.58,522.38,1124036,0
+SPGI.US,D,20240918,000000,520.64,525.27,516.02,519.52,951103,0
+SPGI.US,D,20240919,000000,525,526.8,522.081,524.22,936381,0
+SPGI.US,D,20240920,000000,523.39,525.23,520,523.67,1814714,0
+SPGI.US,D,20240923,000000,520.02,527.84,518.12,521.08,960811,0
+SPGI.US,D,20240924,000000,517.28,519.505,513.01,518.11,1070887,0
+SPGI.US,D,20240925,000000,519.51,522.06,513.16,514.82,931132,0
+SPGI.US,D,20240926,000000,513.24,515.93,509.26,511.7,1209354,0
+SPGI.US,D,20240927,000000,511.6,516.6811,511.19,512.72,806724,0
+SPGI.US,D,20240930,000000,510.8,517.465,510.31,516.62,1000065,0
+SPGI.US,D,20241001,000000,518.64,518.87,511.45,512.22,978395,0
+SPGI.US,D,20241002,000000,514.07,516.65,511.05,514.71,962333,0
+SPGI.US,D,20241003,000000,514.57,516.98,513.43,514.6,753947,0
+SPGI.US,D,20241004,000000,513.58,516.14,508.3501,512.17,683778,0
+SPGI.US,D,20241007,000000,512.55,513.56,505.14,506.42,816052,0
+SPGI.US,D,20241008,000000,511.32,519.56,510.46,518.35,1005353,0
+SPGI.US,D,20241009,000000,519,524.35,518.56,521.47,819229,0
+SPGI.US,D,20241010,000000,519.95,521.49,513.95,515.12,719164,0
+SPGI.US,D,20241011,000000,517.52,522.72,516.67,522.01,662119,0
+SPGI.US,D,20241014,000000,522.56,528.535,522.56,527.52,639248,0
+SPGI.US,D,20241015,000000,530,533.29,527.83,528.45,1298371,0
+SPGI.US,D,20241016,000000,524.86,529.61,522.01,529,628964,0
+SPGI.US,D,20241017,000000,531.74,532,515.21,518.96,1447631,0
+SPGI.US,D,20241018,000000,523.91,525.58,520.88,524.8,1831979,0
+SPGI.US,D,20241021,000000,521.17,524.75,518.69,523.19,808176,0
+SPGI.US,D,20241022,000000,519.06,519.375,510.63,513.52,1316361,0
+SPGI.US,D,20241023,000000,513.5,514.55,509.595,510.92,1023251,0
+SPGI.US,D,20241024,000000,499,504.42,492.04,493.21,1761343,0
+SPGI.US,D,20241025,000000,497.59,498.93,488.64,490.61,984517,0
+SPGI.US,D,20241028,000000,493.85,494.93,486.31,487.24,1303620,0
+SPGI.US,D,20241029,000000,487.69,489.82,486.03,486.75,1615523,0
+SPGI.US,D,20241030,000000,487.63,490.585,484.75,485.94,1109398,0
+SPGI.US,D,20241031,000000,484.87,485.88,480.03,480.36,1326736,0
+SPGI.US,D,20241101,000000,481.87,487.23,480.88,483.31,940345,0
+SPGI.US,D,20241104,000000,483.93,486.7493,482.9202,485.77,1908729,0
+SPGI.US,D,20241105,000000,485.97,489.82,484.84,489.71,1879497,0
+SPGI.US,D,20241106,000000,503.62,503.62,477.29,489.99,2389611,0
+SPGI.US,D,20241107,000000,494.72,498.32,492.31,497.1,1314775,0
+SPGI.US,D,20241108,000000,497.24,507.49,497.24,502.82,1343093,0
+SPGI.US,D,20241111,000000,500.32,509.96,500.01,507.26,1125668,0
+SPGI.US,D,20241112,000000,507.305,508.05,503.21,503.47,1035111,0
+SPGI.US,D,20241113,000000,504.56,515.7967,503.535,510.29,1098395,0
+SPGI.US,D,20241114,000000,512.75,515.7336,510.289,510.64,794242,0
+SPGI.US,D,20241115,000000,507.105,510.79,502.06,503.29,1187616,0
+SPGI.US,D,20241118,000000,501.645,504.73,499.15,503,1449874,0
+SPGI.US,D,20241119,000000,501.4,505.88,499.8,502.31,1403007,0
+SPGI.US,D,20241120,000000,502.61,507.47,496.13,503.13,1258413,0
+SPGI.US,D,20241121,000000,504.32,513.56,504.32,511.37,1159515,0
+SPGI.US,D,20241122,000000,510.05,517.42,510,514.46,1230025,0
+SPGI.US,D,20241125,000000,516.845,520.83,514.81,520.51,1890273,0
+SPGI.US,D,20241126,000000,522.67,524,515.97,521.96,948065,0
+SPGI.US,D,20241127,000000,523.355,526.8199,519.5301,522.86,1391858,0
+SPGI.US,D,20241129,000000,524.425,526.75,521.41,522.51,842466,0
+SPGI.US,D,20241202,000000,522.07,524.29,518.28,522.87,1460402,0
+SPGI.US,D,20241203,000000,524.26,524.9699,517.73,518.19,1253000,0
+SPGI.US,D,20241204,000000,519.705,527.89,519.26,520.26,1295855,0
+SPGI.US,D,20241205,000000,519.23,519.38,511.8,513.89,991987,0
+SPGI.US,D,20241206,000000,514.56,520.58,513.13,516.77,914277,0
+SPGI.US,D,20241209,000000,513.195,517.9399,509.38,513.35,1205848,0
+SPGI.US,D,20241210,000000,512.37,514.5,509.405,512.15,1369574,0
+SPGI.US,D,20241211,000000,512.16,519.85,509.76,516.27,882239,0
+SPGI.US,D,20241212,000000,517.93,518.64,512.82,512.87,838807,0
+SPGI.US,D,20241213,000000,515.25,515.25,504.27,505.75,1191823,0
+SPGI.US,D,20241216,000000,508.005,510,502.19,502.86,1402391,0
+SPGI.US,D,20241217,000000,500.8,502.05,497.39,500.51,1456580,0
+SPGI.US,D,20241218,000000,499.67,506.0872,489.69,490.13,1440015,0
+SPGI.US,D,20241219,000000,493.08,495.5,485.72,486.56,1684068,0
+SPGI.US,D,20241220,000000,483.92,494.8203,483.92,491.81,2543587,0
+SPGI.US,D,20241223,000000,491.37,498.9,488.525,498.25,1622329,0
+SPGI.US,D,20241224,000000,499.57,504.75,498.22,504.75,432247,0
+SPGI.US,D,20241226,000000,500.68,506.03,499.99,504.78,563168,0
+SPGI.US,D,20241227,000000,502.25,506.56,499.4634,501.8,671869,0
+SPGI.US,D,20241230,000000,496.01,500.45,494,498.02,794300,0
+SPGI.US,D,20241231,000000,499.94,500.9275,495.705,498.03,705671,0
+SPGI.US,D,20250102,000000,499.85,503.27,493.24,495.5,1541901,0
+SPGI.US,D,20250103,000000,500.105,502.83,495.77,499.57,1386630,0
+SPGI.US,D,20250106,000000,500.635,501.2,492.63,494.19,879278,0
+SPGI.US,D,20250107,000000,493.01,497.01,488.47,491.35,1544886,0
+SPGI.US,D,20250108,000000,487.2701,496.13,487.2701,495.86,1250875,0
+SPGI.US,D,20250110,000000,489.7,491.35,481.25,482.72,1189377,0
+SPGI.US,D,20250113,000000,480.83,483.2,478.6,482.59,1461798,0
+SPGI.US,D,20250114,000000,485.535,486.99,482.43,484.47,1548708,0
+SPGI.US,D,20250115,000000,487.805,498.02,487.805,496.52,1972676,0
+SPGI.US,D,20250116,000000,498.5,506.11,496.9442,505.16,1215783,0
+SPGI.US,D,20250117,000000,504.21,507.1415,501.03,501.86,1784936,0
+SPGI.US,D,20250121,000000,505.045,510.17,504.28,510.05,1295915,0
+SPGI.US,D,20250122,000000,511.025,511.06,506.38,510.96,940729,0
+SPGI.US,D,20250123,000000,508.86,513.8,505.99,513.54,911093,0
+SPGI.US,D,20250124,000000,512.175,517.76,510.3,513.75,950367,0
+SPGI.US,D,20250127,000000,511.685,522.095,507.58,520.75,994677,0
+SPGI.US,D,20250128,000000,520.705,525.34,516.23,520.45,1010280,0
+SPGI.US,D,20250129,000000,518.04,522.13223,515.45,517.22,947566,0
+SPGI.US,D,20250130,000000,520.505,526.94,519.6,523.54,771435,0
+SPGI.US,D,20250131,000000,523.97,528,520.21,521.41,1256789,0
+SPGI.US,D,20250203,000000,516.265,519.4,511.32,518.38,1839021,0
+SPGI.US,D,20250204,000000,512.215,518.45,512.215,513.69,1232709,0
+SPGI.US,D,20250205,000000,515.02,517.29,510.4,514.27,1420885,0
+SPGI.US,D,20250206,000000,516.98,521.355,515.69,519.06,1440112,0
+SPGI.US,D,20250207,000000,518.3775,521.63,516.52,519.15,1396885,0
+SPGI.US,D,20250210,000000,518.125,520.62,513.5,515.3,1695958,0
+SPGI.US,D,20250211,000000,541.99,542,526.22,540.51,2259055,0
+SPGI.US,D,20250212,000000,535.225,537,526.985,531.51,1492051,0
+SPGI.US,D,20250213,000000,536.73,542.77,534.22,542.32,1490239,0
+SPGI.US,D,20250214,000000,543.09,545.39,538.89,539.69,973674,0
+SPGI.US,D,20250218,000000,543,544.33,537.15,543.77,1745083,0
+SPGI.US,D,20250219,000000,542.115,543.5049,539.5119,542.7,1745160,0
+SPGI.US,D,20250220,000000,542.135,542.135,532.905,535.43,1308878,0
+SPGI.US,D,20250221,000000,534.94,536.14,531.55,533.4,1335219,0
+SPGI.US,D,20250224,000000,534.33,536.42,531.415,533.22,1325226,0
+SPGI.US,D,20250225,000000,534.74,536.1,529.5,533.38,1042199,0
+SPGI.US,D,20250226,000000,531.2,535.2,528.545,529.24,703974,0
+SPGI.US,D,20250227,000000,530.29,534.4,522.83,525.36,1036213,0
+SPGI.US,D,20250228,000000,529.57,534.19,525.24,533.74,1639036,0
+SPGI.US,D,20250303,000000,533.785,537.55,527.29,529.31,1834255,0
+SPGI.US,D,20250304,000000,527.52,529.018,514.75,516.81,1404514,0
+SPGI.US,D,20250305,000000,518.04,526.78,515.075,522.9,1645633,0
+SPGI.US,D,20250306,000000,518.71,521.458,509.1972,514.21,1470192,0
+SPGI.US,D,20250307,000000,511.135,512.47,487.56,497,1911539,0
+SPGI.US,D,20250310,000000,489.625,495.26,483.68,488.39,1829287,0
+SPGI.US,D,20250311,000000,490,490.94,479.49,480,1859323,0
+SPGI.US,D,20250312,000000,485.09,487.22,474.04,478.26,1677766,0
+SPGI.US,D,20250313,000000,478.01,481.79,475.108,479.85,1760762,0
+SPGI.US,D,20250314,000000,483.36,486.96,478.5803,486.49,1427809,0
+SPGI.US,D,20250317,000000,487.27,496.24,485.45,494.27,1168366,0
+SPGI.US,D,20250318,000000,492.925,496.6,484.78,490.39,1469851,0
+SPGI.US,D,20250319,000000,491.805,497.7,490.1275,495.22,1224199,0
+SPGI.US,D,20250320,000000,494.465,499.29,493.17,497.2,1342083,0
+SPGI.US,D,20250321,000000,495.46,498.04,492.15,497.88,2603919,0
+SPGI.US,D,20250324,000000,503.365,507.69,501.1,503.94,1560708,0
+SPGI.US,D,20250325,000000,508.5,514.36,506,513.16,1351305,0
+SPGI.US,D,20250326,000000,514.13,514.67,505.16,507.8,1053914,0
+SPGI.US,D,20250327,000000,508.36,511.66,504.89,508.64,821206,0
+SPGI.US,D,20250328,000000,506.86,510.94,501.805,502.51,1140717,0
+SPGI.US,D,20250331,000000,500.28,510.575,497.9,508.1,1420637,0
+SPGI.US,D,20250401,000000,503.03,512.44,503.03,510.78,980730,0
+SPGI.US,D,20250402,000000,505.255,514.91,505.255,513.98,864036,0
+SPGI.US,D,20250403,000000,498.125,507.97,488.57,489.38,1517169,0
+SPGI.US,D,20250404,000000,477.275,479,450.72,451.5,1961594,0
+SPGI.US,D,20250407,000000,442.84,460.82,427.14,438.31,3184895,0
+SPGI.US,D,20250408,000000,466.9,470.385,434.74,441.5,2265937,0
+SPGI.US,D,20250409,000000,437.2925,475.94,428,473.99,2733391,0
+SPGI.US,D,20250410,000000,470,471.06,447.48,457.76,1685316,0
+SPGI.US,D,20250411,000000,457.245,466.8999,450.78,465.14,1045276,0
+SPGI.US,D,20250414,000000,472.5,475,468.46,471.59,825361,0
+SPGI.US,D,20250415,000000,473,475.8145,470.0301,470.71,1086183,0
+SPGI.US,D,20250416,000000,469.96,471.945,460,463.98,831043,0
+SPGI.US,D,20250417,000000,464,467.54,461.031,462.88,913064,0
+SPGI.US,D,20250421,000000,459.855,460.22,444.06,448.99,1639998,0
+SPGI.US,D,20250422,000000,450.74,466.98,450.28,466.42,1240275,0
+SPGI.US,D,20250423,000000,476.32,484.27,467.295,470.23,1232157,0
+SPGI.US,D,20250424,000000,473.46,482.04,470.72,481.26,1228323,0
+SPGI.US,D,20250425,000000,480.755,482.19,476.135,480,979068,0
+SPGI.US,D,20250428,000000,480.62,484.026,473.715,479.37,1531262,0
+SPGI.US,D,20250429,000000,488.225,495.78,482.655,491.76,1886334,0
+SPGI.US,D,20250430,000000,489.84,502.4,483.13,500.05,2427219,0
+SPGI.US,D,20250501,000000,499.37,506.28,497.34,498.93,1583148,0
+SPGI.US,D,20250502,000000,503.52,509.79,502.86,506.62,892290,0
+SPGI.US,D,20250505,000000,502.29,512,502.29,505.9,993883,0
+SPGI.US,D,20250506,000000,501.35,506,500.065,501.81,775305,0
+SPGI.US,D,20250507,000000,505.13,507.58,500.5,505.71,1064553,0
+SPGI.US,D,20250508,000000,507.9,514.78,507.23,507.61,870243,0
+SPGI.US,D,20250509,000000,508.44,509.42,505.63,507.73,941829,0
+SPGI.US,D,20250512,000000,517,519,510.963,518.36,909487,0
+SPGI.US,D,20250513,000000,517.945,522.56,515.45,515.57,1215652,0
+SPGI.US,D,20250514,000000,517.03,517.24,510.71,511.94,1607825,0
+SPGI.US,D,20250515,000000,510,520.2,510,519.28,1232325,0
+SPGI.US,D,20250516,000000,519.84,522.85,518.17,522.46,1022322,0
+SPGI.US,D,20250519,000000,518.455,526.52,517.21,524.28,725690,0
+SPGI.US,D,20250520,000000,519.21,523.435,518.885,522.94,1279300,0
+SPGI.US,D,20250521,000000,518.02,521.42,509.55,510.27,1501455,0
+SPGI.US,D,20250522,000000,509.17,514.17,507.025,511.32,899852,0
+SPGI.US,D,20250523,000000,507.525,512.74,506.65,510.02,1293986,0
+SPGI.US,D,20250527,000000,514.805,518.27,512.575,516.7,875301,0
+SPGI.US,D,20250528,000000,514.06,516.25,510.65,511.48,878241,0
+SPGI.US,D,20250529,000000,512.495,515.16,509.46,514.1,650127,0
+SPGI.US,D,20250530,000000,513.98,514.74,508.46,512.86,2142186,0
+SPGI.US,D,20250602,000000,507.02,513.74,501.96,513.59,916086,0
+SPGI.US,D,20250603,000000,512.17,513.88,506.73,512.3,1397646,0
+SPGI.US,D,20250604,000000,513.525,517.23,511.61,513.94,712327,0
+SPGI.US,D,20250605,000000,516.96,517.46,513.17,515.76,838237,0
+SPGI.US,D,20250606,000000,517.35,521.93,515.5,519.36,624296,0
+SPGI.US,D,20250609,000000,518.635,519.16,510.39,515,743812,0
+SPGI.US,D,20250610,000000,516.015,516.79,511.27,513.92,855096,0
+SPGI.US,D,20250611,000000,513.75,519.2418,511.7,513.98,949691,0
+SPGI.US,D,20250612,000000,507.14,510.46,497.17,505.87,1321465,0
+SPGI.US,D,20250613,000000,501.505,504.5987,498.69,501.49,1343058,0
+SPGI.US,D,20250616,000000,505.2,510.36,503.31,505,1011775,0
+SPGI.US,D,20250617,000000,503.11,504.99,499.54,501.07,1197097,0
+SPGI.US,D,20250618,000000,503,506.595,500.51,502.63,1103982,0
+SPGI.US,D,20250620,000000,504.525,510.65,500.96,504.2,2079800,0
+SPGI.US,D,20250623,000000,505.1,515.62,505,514.58,2134794,0
+SPGI.US,D,20250624,000000,517.815,524.43,515.8,522.97,1023756,0
+SPGI.US,D,20250625,000000,520.065,521.41,517.57,521.29,1059922,0
+SPGI.US,D,20250626,000000,521.32,522.29,514.71,515.02,1301263,0
+SPGI.US,D,20250627,000000,515.38,520,513.6301,517.71,2251712,0
+SPGI.US,D,20250630,000000,517.525,528.16,516.64,527.29,1496367,0
+SPGI.US,D,20250701,000000,525.245,530.08,522.9901,529.32,1193848,0
+SPGI.US,D,20250702,000000,528.25,528.38,522.726,525.64,917686,0
+SPGI.US,D,20250703,000000,526.5,529.61,525.5,529.61,578304,0
+SPGI.US,D,20250707,000000,529.15,532.53,526.72,530.18,872604,0
+SPGI.US,D,20250708,000000,531.22,531.22,524.595,526.39,891078,0
+SPGI.US,D,20250709,000000,523.52,529.8699,521.75,528.73,736809,0
+SPGI.US,D,20250710,000000,525.77,533.39,525.77,529.83,703346,0
+SPGI.US,D,20250711,000000,527.15,528.91,525,527.07,816685,0
+SPGI.US,D,20250714,000000,526.62,531.69,525.06,530.12,685810,0
+SPGI.US,D,20250715,000000,530.13,530.75,522.21,522.28,792095,0
+SPGI.US,D,20250716,000000,523.925,525.085,517.29,524.36,825043,0
+SPGI.US,D,20250717,000000,522.69,527.88,522.69,525.36,867081,0
+SPGI.US,D,20250718,000000,525.845,528.66,521.48,524.38,1333210,0
+SPGI.US,D,20250721,000000,526.53,529.81,521.94,522.12,969064,0
+SPGI.US,D,20250722,000000,522.04,523.405,514.61,517.81,1128605,0
+SPGI.US,D,20250723,000000,516.1,526.825,516.05,525.66,1118864,0
+SPGI.US,D,20250724,000000,525.5,534.25,525.5,530.85,1024049,0
+SPGI.US,D,20250725,000000,530.56,537,529.5,534.95,788283,0
+SPGI.US,D,20250728,000000,533.675,535.38,530.02,530.41,877919,0
+SPGI.US,D,20250729,000000,532.9,535.69,530.13,530.79,1145652,0
+SPGI.US,D,20250730,000000,532.09,535.085,527.63,529.33,1263832,0
+SPGI.US,D,20250731,000000,535.31,558.86,532.38,551.1,2494723,0
+SPGI.US,D,20250801,000000,543.7,549.53,540.315,545.66,1885540,0
+SPGI.US,D,20250804,000000,550.5249,563.02,547.855,563.02,1714273,0
+SPGI.US,D,20250805,000000,563.5,566.13,557.3,563.02,1462878,0
+SPGI.US,D,20250806,000000,564.59,564.59,552.51,562.56,1346914,0
+SPGI.US,D,20250807,000000,565.46,566.42,556.3,559.13,1084946,0
+SPGI.US,D,20250808,000000,560.86,563,555.7,556.87,821335,0
+SPGI.US,D,20250811,000000,556.505,559.6999,555.415,555.88,1095382,0
+SPGI.US,D,20250812,000000,556.6,561.27,554.2,559.06,702169,0
+SPGI.US,D,20250813,000000,562.98,566.56,560.67,562.58,1047465,0
+SPGI.US,D,20250814,000000,564.13,579.05,559.85,564.15,1019082,0
+SPGI.US,D,20250815,000000,564,565.28,555.7,556.47,962732,0
+SPGI.US,D,20250818,000000,556.11,556.8,549.33,551.21,947942,0
+SPGI.US,D,20250819,000000,551.995,559.56,551.48,554.43,1299854,0
+SPGI.US,D,20250820,000000,552.45,559.6,552.45,557.03,1553498,0
+SPGI.US,D,20250821,000000,552.895,556.62,551,552.44,981160,0
+SPGI.US,D,20250822,000000,556.17,559.44,553.78,556.66,1060181,0
+SPGI.US,D,20250825,000000,556.41,557.06,549.88,551.69,1112142,0
+SPGI.US,D,20250826,000000,548.19,552.64,546.28,552.32,1553944,0
+SPGI.US,D,20250827,000000,550.01,554.56,549.66,549.87,1000000,0
+SPGI.US,D,20250828,000000,548.08,550.995,546.26,547.55,1033469,0
+SPGI.US,D,20250829,000000,546.99,550.355,546.335,548.44,886940,0
+SPGI.US,D,20250902,000000,544.47,544.47,537.45,539.64,1069923,0
+SPGI.US,D,20250903,000000,538.67,542.29,535.83,539.24,864006,0
+SPGI.US,D,20250904,000000,540.5,543.73,538.37,540.26,999148,0
+SPGI.US,D,20250905,000000,543.18,543.19,532.52,538.06,920349,0
+SPGI.US,D,20250908,000000,537.47,547.09,534.8,545.87,1057914,0
+SPGI.US,D,20250909,000000,544.23,548.93,543.28,547.71,633230,0
+SPGI.US,D,20250910,000000,547.23,549.0674,539.0001,539.89,910625,0
+SPGI.US,D,20250911,000000,540,552.17,540,550.88,1015965,0
+SPGI.US,D,20250912,000000,547.34,550.34,543,544.23,1008404,0
+SPGI.US,D,20250915,000000,544.98,547.89,543.23,543.99,963797,0
+SPGI.US,D,20250916,000000,541.485,542.4639,536.95,541.29,1164086,0
+SPGI.US,D,20250917,000000,543.46,547.45,540.505,544.1,875684,0
+SPGI.US,D,20250918,000000,543.12,543.595,503.1,507.8,3236630,0
+SPGI.US,D,20250919,000000,508,510,502.575,507.16,4147613,0
+SPGI.US,D,20250922,000000,508.9,514.135,505.47,505.57,1754586,0
+SPGI.US,D,20250923,000000,506,507,493.06,496.76,2249639,0
+SPGI.US,D,20250924,000000,492.37,493.42,485.45,490.74,2582283,0
+SPGI.US,D,20250925,000000,489.5,490.7,482.37,484.94,1933845,0
+SPGI.US,D,20250926,000000,488,490.96,485.36,487.18,1777871,0
+SPGI.US,D,20250929,000000,491.5,493.965,488.37,491.34,1855862,0
+SPGI.US,D,20250930,000000,491.57,491.82,484.22,486.71,1626183,0
+SPGI.US,D,20251001,000000,489.315,490.64,480.25,481.67,1904215,0
+SPGI.US,D,20251002,000000,480.66,484.3575,474.773,476.63,1560809,0
+SPGI.US,D,20251003,000000,476.5,482.31,474.77,479.81,1347768,0
+SPGI.US,D,20251006,000000,480.24,480.47,474.28,478.35,1997533,0
+SPGI.US,D,20251007,000000,482.86,485.1,478.87,481.22,1468845,0
+SPGI.US,D,20251008,000000,483.62,486.395,477.92,482.43,1597774,0
+SPGI.US,D,20251009,000000,485.1,491.99,484.9,487.61,1874323,0
+SPGI.US,D,20251010,000000,493.5,494.42,485.29,486.1,2223540,0
+SPGI.US,D,20251013,000000,485.93,490.31,471.78,479.34,2139678,0
+SPGI.US,D,20251014,000000,477,488.29,477,486.69,1445069,0
+SPGI.US,D,20251015,000000,487.68,491.32,481.52,482.88,1166179,0
+SPGI.US,D,20251016,000000,484.715,484.715,470,472.05,1691222,0
+SPGI.US,D,20251017,000000,473.515,476.46,470.255,473.19,1787832,0
+SPGI.US,D,20251020,000000,474.7,478.12,472.84,477.59,1697084,0
+SPGI.US,D,20251021,000000,477.695,485.7,477.54,483.79,1033266,0
+SPGI.US,D,20251022,000000,483.04,485.86,478.3,479.74,1715126,0
+SPGI.US,D,20251023,000000,481.8,483.27,478.88,482.7,1180485,0
+SPGI.US,D,20251024,000000,486.86,492.225,484.58,489.45,1306345,0
+SPGI.US,D,20251027,000000,492.04,497.6,491.4,496.64,1862855,0
+SPGI.US,D,20251028,000000,496,498.22,492.6275,493.68,1328597,0
+SPGI.US,D,20251029,000000,488.715,489.9999,470.97,473.05,2540650,0
+SPGI.US,D,20251030,000000,486.89,500.25,486.3,491.57,2630696,0
+SPGI.US,D,20251031,000000,492.99,498,485.565,487.21,2522517,0
+SPGI.US,D,20251103,000000,488.35,497.29,483.7701,497.02,2069299,0
+SPGI.US,D,20251104,000000,497.81,500.35,495.01,499.21,2089735,0
+SPGI.US,D,20251105,000000,496.59,500.37,494.95,497.1,1567813,0
+SPGI.US,D,20251106,000000,494.96,497.24,488.8,490,1315650,0
+SPGI.US,D,20251107,000000,489.56,496.42,486,496.42,1704540,0
+SPGI.US,D,20251110,000000,493,494.9236,487.58,493.84,1505834,0
+SPGI.US,D,20251111,000000,495,498.66,493.55,497.73,1130630,0
+SPGI.US,D,20251112,000000,497.73,501.8072,495.48,495.84,966340,0
+SPGI.US,D,20251113,000000,493.225,506.27,491.64,502.96,1963089,0
+SPGI.US,D,20251114,000000,502.05,503.89,493.63,493.9,2082737,0
+SPGI.US,D,20251117,000000,493.025,493.51,487.62,488.95,1880355,0
+SPGI.US,D,20251118,000000,487.375,492.4,486.25,490.28,1208425,0
+SPGI.US,D,20251119,000000,490.75,492.9999,487.92,490.8,1533744,0
+SPGI.US,D,20251120,000000,494.245,498.32,488.95,490.91,1246091,0
+SPGI.US,D,20251121,000000,493.4,497,490.35,493.6,1905015,0
+SPGI.US,D,20251124,000000,493.8,494.23,488.82,489.24,2782241,0
+SPGI.US,D,20251125,000000,490.32,496.54,489.24,494.19,1136590,0
+SPGI.US,D,20251126,000000,491.66,498.46,490,495.61,1041836,0
+SPGI.US,D,20251128,000000,497.11,500.18407,495.66,498.83,749592,0
+SPGI.US,D,20251201,000000,496,500.43,494.78,495.27,1508460,0
+SPGI.US,D,20251202,000000,495.465,496.55,490.81,491.21,1190800,0
+SPGI.US,D,20251203,000000,493.145,501.735,491.7875,499.88,1241406,0
+SPGI.US,D,20251204,000000,499.16,502.1,494.6,496.99,935474,0
+SPGI.US,D,20251205,000000,495.46,501.7385,494.56,498.52,1833230,0
+SPGI.US,D,20251208,000000,496.325,497.28,489.49,492.1,1463989,0
+SPGI.US,D,20251209,000000,492.68,495.45,490.115,490.73,1081984,0
+SPGI.US,D,20251210,000000,491.99,492.845,485.26,491.32,1634840,0
+SPGI.US,D,20251211,000000,493.22,498.605,492.1,497.56,2666334,0
+SPGI.US,D,20251212,000000,498.08,503.91,498.08,501.03,1463248,0
+SPGI.US,D,20251215,000000,501.06,503.27,497.681,499.63,1750160,0
+SPGI.US,D,20251216,000000,500.115,503.49,495,499.86,2368529,0
+SPGI.US,D,20251217,000000,500.965,512.41,500.235,510.59,2134613,0
+SPGI.US,D,20251218,000000,510.84,515.87,505.98,506.71,1567136,0
+SPGI.US,D,20251219,000000,506.72,512.73,506.1,512.6,2872701,0
+SPGI.US,D,20251222,000000,510.965,524.64,509.92,521.9,1423509,0
+SPGI.US,D,20251223,000000,521.36,527.06,519.855,525.14,1585298,0
+SPGI.US,D,20251224,000000,525.98,527.58,524.195,525.74,444466,0
+SPGI.US,D,20251226,000000,524.86,529.6375,524.72,529.45,717945,0
+SPGI.US,D,20251229,000000,530,532.46,528.995,530.1,1229700,0
+SPGI.US,D,20251230,000000,530,531.99,526.96,527.69,910220,0
+SPGI.US,D,20251231,000000,527.7,527.96,522.44,522.59,1073948,0
+SPGI.US,D,20260102,000000,521.81,524.5525,511.31,512.66,1636799,0
+SPGI.US,D,20260105,000000,511.98,537.67,511.5,532.9,1583737,0
+SPGI.US,D,20260106,000000,534,541.76,532.135,539.65,1425287,0
+SPGI.US,D,20260107,000000,540.49,543.42,537.01,537.5,1174135,0
+SPGI.US,D,20260108,000000,537.875,545.7399,535.95,541.56,1332376,0
+SPGI.US,D,20260109,000000,543.78,547.33,541.63,541.94,1197087,0
+SPGI.US,D,20260112,000000,541,544.57,538.5901,544.48,1034453,0
+SPGI.US,D,20260113,000000,543.5,545.575,536.35,542.16,1368561,0
+SPGI.US,D,20260114,000000,540.02,546.99,539.7,545,1144111,0
+SPGI.US,D,20260115,000000,541.87,552.25,541.87,545.43,1544343,0
+SPGI.US,D,20260116,000000,545.31,548.825,543.11,546.35,1618174,0
+SPGI.US,D,20260120,000000,537.92,545.01,518.32,519.04,3039866,0
+SPGI.US,D,20260121,000000,524.3,532.77,520.65,531.16,1487841,0
+SPGI.US,D,20260122,000000,532.28,540.56,531.22,539.8,1740512,0
+SPGI.US,D,20260123,000000,539.91,541.535,529.64,533.61,1603593,0
+SPGI.US,D,20260126,000000,533,538.81,530.19,535.23,1022135,0
+SPGI.US,D,20260127,000000,533.035,536.17,526.1,526.67,1310464,0
+SPGI.US,D,20260128,000000,524.64,532.45,523.06,528.12,1264336,0
+SPGI.US,D,20260129,000000,527.91,532.3,521.17,528.63,1615214,0
+SPGI.US,D,20260130,000000,524.97,532.3,523.01,527.79,1428704,0
+SPGI.US,D,20260202,000000,527.79,531.44,523.53,527.66,1267227,0
+SPGI.US,D,20260203,000000,503.83,506.875,464.64,468.21,6732128,0
+SPGI.US,D,20260204,000000,462.55,470.7,448.475,465.51,6197799,0
+SPGI.US,D,20260205,000000,471,474,439.2,451.71,5007656,0
+SPGI.US,D,20260206,000000,451.8,461.51,436.53,439.28,4337651,0
+SPGI.US,D,20260209,000000,438.15,445.64,436.09,444.19,3915566,0
+SPGI.US,D,20260210,000000,418.97,424.8,395.88,401.08,10888451,0
+SPGI.US,D,20260211,000000,406.7,413.991,390.73,390.76,5174841,0
+SPGI.US,D,20260212,000000,390.01,399.9499,381.605,397.2,5396238,0
+SPGI.US,D,20260213,000000,401.5,410.4,399.15,409.54,4739123,0
+SPGI.US,D,20260217,000000,416.12,422.4199,409.03,410.45,5131873,0
+SPGI.US,D,20260218,000000,414,422.61,414,419.38,3112159,0
diff --git a/daily/us/nyse stocks/2/sphr.us.txt b/daily/us/nyse stocks/2/sphr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4950733031e37e0dfae29caac9260fee4ad3ff51
--- /dev/null
+++ b/daily/us/nyse stocks/2/sphr.us.txt	
@@ -0,0 +1,1466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPHR.US,D,20200421,000000,31.8336,32.1429,28.8557,29.6636,1293458.5006649,0
+SPHR.US,D,20200422,000000,29.5344,32.7062,29.3866,31.949,1019524.1344381,0
+SPHR.US,D,20200423,000000,33.214,36.095,32.6831,35.3517,2008155.3046428,0
+SPHR.US,D,20200424,000000,34.0312,37.1338,33.4818,36.926,2140919.459144,0
+SPHR.US,D,20200427,000000,37.7617,38.6297,37.4454,37.7663,1961045.8625845,0
+SPHR.US,D,20200428,000000,38.6574,38.8374,37.19,37.8032,1618585.1272617,0
+SPHR.US,D,20200429,000000,39.2437,40.2594,38.7035,39.3591,1688040.6894907,0
+SPHR.US,D,20200430,000000,39.1006,39.1212,36.8383,38.1818,584598.93559954,0
+SPHR.US,D,20200501,000000,37.3923,39.1976,36.5844,36.7875,434297.07294445,0
+SPHR.US,D,20200504,000000,36.6121,37.5678,35.9196,37.4939,1425579.3676125,0
+SPHR.US,D,20200505,000000,37.7432,39.0498,36.5798,36.8245,586476.81542779,0
+SPHR.US,D,20200506,000000,36.9353,37.5632,36.8198,36.9076,338425.56794103,0
+SPHR.US,D,20200507,000000,37.397,37.8032,35.4029,36.2058,768839.09009879,0
+SPHR.US,D,20200508,000000,37.0784,37.7063,36.6352,36.8429,379975.01286073,0
+SPHR.US,D,20200511,000000,36.7598,37.674,35.2501,35.3655,489793.07866475,0
+SPHR.US,D,20200512,000000,35.4809,36.6444,34.1697,34.1744,506059.37337084,0
+SPHR.US,D,20200513,000000,34.1651,34.7238,33.7265,33.7311,405708.68095701,0
+SPHR.US,D,20200514,000000,33.2417,35.0054,32.9393,34.6545,441836.74962513,0
+SPHR.US,D,20200515,000000,34.6361,36.2612,34.2967,36.2381,521264.35191102,0
+SPHR.US,D,20200518,000000,36.9168,38.0479,34.9823,35.7487,897596.23458591,0
+SPHR.US,D,20200519,000000,35.6933,37.0091,35.6148,35.661,296358.46064653,0
+SPHR.US,D,20200520,000000,36.0073,36.1227,34.5991,35.1439,1316348.2746268,0
+SPHR.US,D,20200521,000000,35.0931,35.4809,34.3267,34.396,523187.71671781,0
+SPHR.US,D,20200522,000000,34.1974,35.1531,34.1974,34.8392,696236.40054511,0
+SPHR.US,D,20200526,000000,35.8318,35.8318,32.3738,34.5206,657483.19882989,0
+SPHR.US,D,20200527,000000,34.396,34.396,31.552,34.2344,2220147.7939049,0
+SPHR.US,D,20200528,000000,34.2021,36.9768,34.142,36.4967,1172128.4033878,0
+SPHR.US,D,20200529,000000,36.3443,37.1476,35.2917,36.5798,385231.77680902,0
+SPHR.US,D,20200601,000000,36.8291,37.7755,36.372,36.9584,426824.5407559,0
+SPHR.US,D,20200602,000000,36.9353,37.7386,35.3286,35.5502,832366.44345826,0
+SPHR.US,D,20200603,000000,35.5733,36.4597,35.5363,36.0534,467104.73817922,0
+SPHR.US,D,20200604,000000,35.9334,37.6832,35.2686,37.397,799391.99996885,0
+SPHR.US,D,20200605,000000,37.6417,38.9205,37.3416,37.8494,772997.71670807,0
+SPHR.US,D,20200608,000000,37.6832,37.9429,36.4505,37.5955,377698.59798242,0
+SPHR.US,D,20200609,000000,37.0922,37.4754,36.7091,37.2215,320439.5078559,0
+SPHR.US,D,20200610,000000,36.9814,37.2723,36.4782,36.649,479221.07008147,0
+SPHR.US,D,20200611,000000,35.5964,35.8226,33.2648,33.9343,594373.8740827,0
+SPHR.US,D,20200612,000000,34.8484,35.7903,33.9343,34.5668,293029.39340775,0
+SPHR.US,D,20200615,000000,33.9804,35.1901,33.6434,34.2944,176390.74677424,0
+SPHR.US,D,20200616,000000,34.6822,35.5086,33.5141,34.1836,386544.34333258,0
+SPHR.US,D,20200617,000000,35.1993,35.8341,34.3036,35.4394,264954.33189239,0
+SPHR.US,D,20200618,000000,35.4209,36.709,35.2085,36.3905,279440.21458139,0
+SPHR.US,D,20200619,000000,36.0119,36.9076,35.5456,36.1735,680204.0285858,0
+SPHR.US,D,20200622,000000,36.0119,36.0119,34.2621,34.4329,331771.76536618,0
+SPHR.US,D,20200623,000000,34.613,35.3147,34.396,34.7192,260527.1273146,0
+SPHR.US,D,20200624,000000,34.3637,34.3637,33.4386,33.962,243528.74104917,0
+SPHR.US,D,20200625,000000,33.9343,34.0636,33.1356,33.5557,539155.11013636,0
+SPHR.US,D,20200626,000000,33.6757,33.8604,32.6415,33.4864,789634.38909655,0
+SPHR.US,D,20200629,000000,33.8743,34.9639,33.1956,34.673,170806.92417074,0
+SPHR.US,D,20200630,000000,34.673,35.1716,34.5437,34.6268,164867.88554436,0
+SPHR.US,D,20200701,000000,34.7469,35.1878,33.925,34.5668,328854.22888561,0
+SPHR.US,D,20200702,000000,34.8623,35.1947,33.6203,33.6342,245430.44634237,0
+SPHR.US,D,20200706,000000,34.2436,35.3194,33.7173,34.4791,121016.03433005,0
+SPHR.US,D,20200707,000000,33.9481,34.8323,33.7912,34.0682,203796.52931967,0
+SPHR.US,D,20200708,000000,34.1605,34.516,33.7358,34.3036,197108.07152308,0
+SPHR.US,D,20200709,000000,34.4329,34.4514,33.1402,33.311,276351.56794345,0
+SPHR.US,D,20200710,000000,33.2417,33.8004,32.6369,32.9001,266643.77395241,0
+SPHR.US,D,20200713,000000,33.3433,33.6342,32.1475,32.8078,265478.49212127,0
+SPHR.US,D,20200714,000000,32.6462,33.0525,32.226,32.7985,177079.5193064,0
+SPHR.US,D,20200715,000000,33.1633,34.9546,33.1633,34.6499,392845.09583591,0
+SPHR.US,D,20200716,000000,34.2113,35.8411,34.1559,35.1808,306423.63661181,0
+SPHR.US,D,20200717,000000,35.0008,35.0008,33.6388,34.6268,708341.90269057,0
+SPHR.US,D,20200720,000000,34.7192,34.7192,33.6157,34.2113,140217.19312758,0
+SPHR.US,D,20200721,000000,34.3267,34.8392,33.3572,33.5649,233218.81258033,0
+SPHR.US,D,20200722,000000,33.5557,33.8512,32.8862,33.1217,148313.51930753,0
+SPHR.US,D,20200723,000000,32.9186,33.8189,32.5815,33.4726,275093.15020387,0
+SPHR.US,D,20200724,000000,33.4033,34.9269,33.0571,34.5714,913879.85690287,0
+SPHR.US,D,20200727,000000,34.5483,34.7192,33.6804,34.2021,219057.82259518,0
+SPHR.US,D,20200728,000000,33.9527,34.5299,33.8881,34.3175,104476.82975272,0
+SPHR.US,D,20200729,000000,34.5299,34.6753,33.5649,33.7727,134622.54076729,0
+SPHR.US,D,20200730,000000,33.2464,33.2556,31.672,32.6923,198962.12588638,0
+SPHR.US,D,20200731,000000,32.6739,32.757,31.2103,32.7154,318659.0958388,0
+SPHR.US,D,20200803,000000,32.8262,32.9047,31.6397,31.8105,229118.66665774,0
+SPHR.US,D,20200804,000000,31.7366,31.7874,31.148,31.6858,261038.29183532,0
+SPHR.US,D,20200805,000000,31.829,31.9352,31.1457,31.7689,282366.41486739,0
+SPHR.US,D,20200806,000000,31.5612,31.8197,30.7255,31.2934,287540.87266405,0
+SPHR.US,D,20200807,000000,31.1826,31.8936,31.1826,31.7228,161432.68668899,0
+SPHR.US,D,20200810,000000,31.6858,33.1586,31.6351,32.5538,238570.87838841,0
+SPHR.US,D,20200811,000000,32.817,34.6591,32.7246,34.2898,296239.33332179,0
+SPHR.US,D,20200812,000000,34.5668,35.0193,33.311,33.5418,191010.91844749,0
+SPHR.US,D,20200813,000000,33.648,33.865,32.8031,32.9463,176022.53504321,0
+SPHR.US,D,20200814,000000,32.3738,33.251,30.8733,31.1457,391274.78110063,0
+SPHR.US,D,20200817,000000,31.1965,31.455,30.1623,30.2269,331953.70528034,0
+SPHR.US,D,20200818,000000,30.4439,30.6009,29.7606,30.1669,327290.41200441,0
+SPHR.US,D,20200819,000000,30.1207,30.806,30.1207,30.2223,105499.15879417,0
+SPHR.US,D,20200820,000000,30.033,30.2246,29.5667,29.6175,118698.46637592,0
+SPHR.US,D,20200821,000000,29.5482,29.6567,29.3405,29.4974,144687.71673256,0
+SPHR.US,D,20200824,000000,30.7024,31.9259,30.6101,31.8013,605859.91413948,0
+SPHR.US,D,20200825,000000,31.8659,33.3202,31.7967,32.7801,396535.87695164,0
+SPHR.US,D,20200826,000000,32.7801,32.8308,31.6351,32.4984,328327.90270537,0
+SPHR.US,D,20200827,000000,32.6462,33.9574,32.6462,33.4357,248657.71386728,0
+SPHR.US,D,20200828,000000,33.7034,34.6822,33.5719,34.6822,252941.96565538,0
+SPHR.US,D,20200831,000000,34.733,34.8577,34.4745,34.7053,238222.16021962,0
+SPHR.US,D,20200901,000000,34.8438,34.9038,34.5299,34.5945,441535.68238623,0
+SPHR.US,D,20200902,000000,34.4421,35.3147,34.4421,34.7884,387358.74104356,0
+SPHR.US,D,20200903,000000,34.6638,35.6379,34.6638,35.6102,177391.4163021,0
+SPHR.US,D,20200904,000000,35.6241,36.5244,35.5317,36.3535,204173.40485614,0
+SPHR.US,D,20200908,000000,35.975,36.8475,35.7349,35.8457,573576.40913359,0
+SPHR.US,D,20200909,000000,36.0027,37.4385,35.6656,37.2815,295656.69240622,0
+SPHR.US,D,20200910,000000,37.4477,37.9094,36.2566,36.2889,378796.73532143,0
+SPHR.US,D,20200911,000000,36.2889,36.2889,34.8115,34.95,325089.80542367,0
+SPHR.US,D,20200914,000000,35.1993,35.9911,34.9108,35.1531,330619.4792432,0
+SPHR.US,D,20200915,000000,35.2455,35.4348,34.8115,34.9777,264763.7281728,0
+SPHR.US,D,20200916,000000,35.0839,35.8364,34.6776,35.047,439302.5865351,0
+SPHR.US,D,20200917,000000,34.673,35.287,34.5899,34.7792,191229.67953475,0
+SPHR.US,D,20200918,000000,34.7099,35.0608,34.4883,34.7746,431736.91843811,0
+SPHR.US,D,20200921,000000,34.396,34.396,33.2279,33.5188,360646.06293301,0
+SPHR.US,D,20200922,000000,33.6342,33.7611,31.7597,31.8567,280012.02574016,0
+SPHR.US,D,20200923,000000,31.9582,32.263,31.672,32.0644,402661.1873949,0
+SPHR.US,D,20200924,000000,31.8936,32.069,30.43,30.7255,395582.85835368,0
+SPHR.US,D,20200925,000000,30.7994,30.9564,30.2638,30.6932,322640.11443664,0
+SPHR.US,D,20200928,000000,30.9333,32.1106,30.9333,32.0921,432163.61085583,0
+SPHR.US,D,20200929,000000,32.1014,32.3137,31.4088,31.6166,230156.1573587,0
+SPHR.US,D,20200930,000000,32.0136,32.0875,31.2934,31.6212,235685.83117823,0
+SPHR.US,D,20201001,000000,32.1198,32.1198,31.0025,31.672,519971.27894969,0
+SPHR.US,D,20201002,000000,31.6027,33.2741,31.4504,32.4384,563760.3175746,0
+SPHR.US,D,20201005,000000,32.4984,33.1425,31.515,32.1291,1065730.3747796,0
+SPHR.US,D,20201006,000000,33.0848,33.7034,32.1983,32.4569,529499.29897793,0
+SPHR.US,D,20201007,000000,32.7108,32.8677,32.3368,32.3599,342122.84691085,0
+SPHR.US,D,20201008,000000,32.6508,32.6508,31.732,31.8613,334804.09726878,0
+SPHR.US,D,20201009,000000,31.9952,32.3184,31.4781,32.0737,437182.12015464,0
+SPHR.US,D,20201012,000000,32.1014,32.6185,32.1014,32.226,236285.79970467,0
+SPHR.US,D,20201013,000000,32.1014,32.3184,31.9236,32.3137,89200.374817697,0
+SPHR.US,D,20201014,000000,32.2768,32.5284,30.9656,31.1918,302041.91701255,0
+SPHR.US,D,20201015,000000,30.901,31.6512,30.5132,31.4227,218507.67095,0
+SPHR.US,D,20201016,000000,31.395,31.8821,31.208,31.829,196923.96565756,0
+SPHR.US,D,20201019,000000,31.9998,31.9998,30.2823,30.9564,291326.95563958,0
+SPHR.US,D,20201020,000000,30.9287,32.2814,30.9148,32.226,241908.60943263,0
+SPHR.US,D,20201021,000000,32.3322,32.3784,31.9398,32.2907,214299.22745946,0
+SPHR.US,D,20201022,000000,32.3184,32.57,32.2399,32.3184,309817.68239136,0
+SPHR.US,D,20201023,000000,32.3645,32.5908,31.9398,32.4753,425754.56078455,0
+SPHR.US,D,20201026,000000,32.2445,32.3414,31.6212,31.949,153100.27181092,0
+SPHR.US,D,20201027,000000,32.0275,32.0275,30.7255,31.2149,176453.55936365,0
+SPHR.US,D,20201028,000000,30.7163,31.1549,30.3562,30.9471,160947.51358457,0
+SPHR.US,D,20201029,000000,30.8317,31.2265,30.1184,30.2869,236121.18740139,0
+SPHR.US,D,20201030,000000,30.1576,30.3192,29.696,30.0099,391530.36336099,0
+SPHR.US,D,20201102,000000,30.0099,30.3493,29.7791,30.0792,222051.16737332,0
+SPHR.US,D,20201103,000000,30.2685,32.4246,30.0699,32.3414,229883.24748747,0
+SPHR.US,D,20201104,000000,31.9952,32.5584,31.3373,31.3811,189867.29612994,0
+SPHR.US,D,20201105,000000,31.612,33.2371,31.612,32.5908,619063.55362394,0
+SPHR.US,D,20201106,000000,32.9047,32.9832,31.8244,32.1291,86343.484975176,0
+SPHR.US,D,20201109,000000,36.9722,39.5692,36.9353,38.0479,1479684.8325604,0
+SPHR.US,D,20201110,000000,37.9787,37.9787,36.1781,36.7598,251900.1430517,0
+SPHR.US,D,20201111,000000,36.5982,36.6952,34.6361,34.8992,281688.47209203,0
+SPHR.US,D,20201112,000000,34.7007,35.5918,34.3706,35.4025,155168.75535876,0
+SPHR.US,D,20201113,000000,35.5548,36.9214,35.4001,36.6813,191740.84405547,0
+SPHR.US,D,20201116,000000,37.3185,37.8563,36.7044,37.0507,173622.66093744,0
+SPHR.US,D,20201117,000000,36.4736,36.8144,35.1901,36.2381,257228.38339484,0
+SPHR.US,D,20201118,000000,36.0719,36.8637,35.3701,35.5502,188188.68382672,0
+SPHR.US,D,20201119,000000,35.5271,36.0211,35.1901,35.721,117550.51215565,0
+SPHR.US,D,20201120,000000,35.6564,35.8318,34.6638,35.1208,187658.02574376,0
+SPHR.US,D,20201123,000000,35.3517,36.8383,35.0847,36.6398,428479.32759418,0
+SPHR.US,D,20201124,000000,36.7691,37.7271,36.5428,37.5724,414179.71672206,0
+SPHR.US,D,20201125,000000,36.372,37.0915,35.7949,36.3212,603388.56363886,0
+SPHR.US,D,20201127,000000,36.3258,36.7712,35.0885,35.5502,152500.30328447,0
+SPHR.US,D,20201130,000000,35.4117,35.4117,34.396,35.0931,505842.77823494,0
+SPHR.US,D,20201201,000000,35.1024,36.0581,34.5229,35.7256,900788.84688907,0
+SPHR.US,D,20201202,000000,35.9242,36.6121,35.4486,36.5428,609931.9026944,0
+SPHR.US,D,20201203,000000,36.6675,36.926,36.1642,36.5197,491738.10298513,0
+SPHR.US,D,20201204,000000,36.7229,37.6093,36.4459,36.8983,847027.76820734,0
+SPHR.US,D,20201207,000000,36.8383,37.4154,36.2843,37.1476,631067.25605552,0
+SPHR.US,D,20201208,000000,36.9122,37.397,36.649,36.9214,252868.32330917,0
+SPHR.US,D,20201209,000000,37.2123,37.2123,36.5936,36.9307,438997.18739348,0
+SPHR.US,D,20201210,000000,36.589,37.2774,35.9796,35.9842,203517.12159436,0
+SPHR.US,D,20201211,000000,35.721,36.3166,35.6841,36.1273,247054.90986162,0
+SPHR.US,D,20201214,000000,36.155,36.7552,35.8734,35.8734,542274.08009332,0
+SPHR.US,D,20201215,000000,35.8595,36.9353,35.1721,36.5521,1908389.4190959,0
+SPHR.US,D,20201216,000000,36.9214,36.9676,36.4736,36.7183,451930.08295807,0
+SPHR.US,D,20201217,000000,37.0969,37.6463,36.7275,37.0184,460414.11443127,0
+SPHR.US,D,20201218,000000,37.143,37.42,36.5197,37.2815,886541.21884957,0
+SPHR.US,D,20201221,000000,37.4939,37.9741,36.8937,37.5539,1121137.5764942,0
+SPHR.US,D,20201222,000000,37.5493,40.0771,37.5493,39.3684,719973.0614884,0
+SPHR.US,D,20201223,000000,39.6038,40.9797,39.6038,40.7581,465129.39053981,0
+SPHR.US,D,20201224,000000,41.0905,41.1146,40.2133,40.7258,137654.87266989,0
+SPHR.US,D,20201228,000000,41.289,46.857,40.825,43.7914,2128917.9226638,0
+SPHR.US,D,20201229,000000,44.784,46.1414,44.3223,45.2919,962752.38336735,0
+SPHR.US,D,20201230,000000,45.8459,49.2301,45.7074,48.3298,1011614.080075,0
+SPHR.US,D,20201231,000000,48.4129,48.8007,46.8385,48.496,468642.56364411,0
+SPHR.US,D,20210104,000000,48.0943,48.446,45.3057,46.2799,1152580.6923728,0
+SPHR.US,D,20210105,000000,45.7074,47.5034,45.1488,45.2688,924274.25747471,0
+SPHR.US,D,20210106,000000,45.7074,48.4775,45.6381,47.3233,1372141.0156833,0
+SPHR.US,D,20210107,000000,47.3233,51.4601,47.1756,47.2125,777461.74245897,0
+SPHR.US,D,20210108,000000,47.5726,47.6142,45.4396,46.6262,393501.37909768,0
+SPHR.US,D,20210111,000000,46.1183,48.653,45.9383,46.8662,395582.85835368,0
+SPHR.US,D,20210112,000000,46.8385,46.9216,45.2157,45.2503,356799.33331943,0
+SPHR.US,D,20210113,000000,45.3011,45.7028,43.9022,44.41,385073.66235982,0
+SPHR.US,D,20210114,000000,45.0149,45.7536,44.7563,44.9133,241159.19026242,0
+SPHR.US,D,20210115,000000,44.8071,45.6889,43.1681,45.1995,502234.30327084,0
+SPHR.US,D,20210119,000000,45.0518,46.9747,44.41,46.8616,473907.99139784,0
+SPHR.US,D,20210120,000000,47.1894,47.2956,45.4719,45.8274,268714.42345162,0
+SPHR.US,D,20210121,000000,46.243,46.5615,44.7932,45.8274,361525.43918477,0
+SPHR.US,D,20210122,000000,45.7674,46.086,44.7979,45.2503,175093.3419102,0
+SPHR.US,D,20210125,000000,45.0749,45.4535,42.9419,44.5209,425459.99139973,0
+SPHR.US,D,20210126,000000,44.627,45.1995,43.2235,43.3805,342205.15306249,0
+SPHR.US,D,20210127,000000,42.9373,43.1866,41.2175,41.3213,468144.39483154,0
+SPHR.US,D,20210128,000000,42.0462,42.4698,40.6288,41.9631,496630.98710511,0
+SPHR.US,D,20210129,000000,41.5799,42.4386,40.084,40.9751,524994.12015122,0
+SPHR.US,D,20210201,000000,42.2909,43.6067,41.0905,43.3158,714008.03144571,0
+SPHR.US,D,20210202,000000,43.5467,45.3242,43.0388,44.4885,275664.96136265,0
+SPHR.US,D,20210203,000000,44.7471,45.2088,43.9437,44.4978,247938.61801609,0
+SPHR.US,D,20210204,000000,45.1303,46.2891,44.724,46.2337,348137.69383479,0
+SPHR.US,D,20210205,000000,46.6169,46.977,45.5689,45.6566,258956.81257932,0
+SPHR.US,D,20210208,000000,45.2873,45.8198,44.5255,45.4489,151874.34334172,0
+SPHR.US,D,20210209,000000,45.2365,46.2753,44.6132,45.9798,158422.01429998,0
+SPHR.US,D,20210210,000000,45.9198,47.6603,45.278,46.7878,365084.0972676,0
+SPHR.US,D,20210211,000000,46.6908,47.7435,46.64,46.9493,272494.00857307,0
+SPHR.US,D,20210212,000000,47.1433,47.3002,43.4036,44.7932,424461.48782323,0
+SPHR.US,D,20210216,000000,45.2965,45.2965,42.9973,43.5513,517335.31614579,0
+SPHR.US,D,20210217,000000,43.0527,44.6732,43.0204,44.2946,202992.96136548,0
+SPHR.US,D,20210218,000000,44.2438,44.5993,43.0273,44.4193,216465.17881846,0
+SPHR.US,D,20210219,000000,44.627,44.6942,43.6436,44.1376,206345.85406921,0
+SPHR.US,D,20210222,000000,43.9945,46.0121,43.8606,44.4654,326800.90699728,0
+SPHR.US,D,20210223,000000,44.5486,45.2141,42.711,44.4377,296759.16164795,0
+SPHR.US,D,20210224,000000,44.6086,48.3367,44.6086,48.0251,630395.81113423,0
+SPHR.US,D,20210225,000000,48.4175,49.2024,46.2153,46.4969,495134.31471604,0
+SPHR.US,D,20210226,000000,48.0851,51.1692,46.7554,49.7564,646560.30612645,0
+SPHR.US,D,20210301,000000,50.786,52.7297,49.6733,50.6798,811443.35333032,0
+SPHR.US,D,20210302,000000,51.2385,52.0164,48.1313,49.6133,1503077.1072376,0
+SPHR.US,D,20210303,000000,49.3917,51.9818,48.6622,51.7186,650543.49067565,0
+SPHR.US,D,20210304,000000,51.9818,52.8128,50.1689,50.6475,522901.81113842,0
+SPHR.US,D,20210305,000000,51.0122,53.8839,49.5348,53.3761,806914.34903866,0
+SPHR.US,D,20210308,000000,54.1194,54.5765,52.6097,54.2995,562857.11585789,0
+SPHR.US,D,20210309,000000,54.4241,56.0585,53.5469,53.8701,393429.90270284,0
+SPHR.US,D,20210310,000000,54.0178,55.3937,53.1822,53.5561,242287.65092046,0
+SPHR.US,D,20210311,000000,54.1333,54.6484,50.8414,51.2108,545553.33045084,0
+SPHR.US,D,20210312,000000,51.1138,51.428,46.7854,49.0547,1787585.647999,0
+SPHR.US,D,20210315,000000,49.5394,50.808,48.7704,50.0935,505678.16593165,0
+SPHR.US,D,20210316,000000,50.0519,50.696,48.0436,48.4406,339998.04862767,0
+SPHR.US,D,20210317,000000,48.0713,49.5163,47.6881,49.3548,434060.98424632,0
+SPHR.US,D,20210318,000000,48.8792,49.3224,48.0159,48.1405,523014.44060909,0
+SPHR.US,D,20210319,000000,48.062,48.1267,46.7508,46.9632,585922.33187989,0
+SPHR.US,D,20210322,000000,46.7508,47.0319,45.0656,45.2826,453641.18453168,0
+SPHR.US,D,20210323,000000,44.8117,45.1903,43.4543,43.7914,800871.34474705,0
+SPHR.US,D,20210324,000000,44.2485,44.4516,42.1062,42.6279,683699.87407922,0
+SPHR.US,D,20210325,000000,42.2447,43.8606,41.783,43.3712,392481.2160076,0
+SPHR.US,D,20210326,000000,42.9373,42.9373,38.0895,39.0914,3943283.3932655,0
+SPHR.US,D,20210329,000000,38.7359,39.0129,37.8633,37.9048,1847528.3518593,0
+SPHR.US,D,20210330,000000,37.8587,38.9482,37.8587,37.9279,1268456.924128,0
+SPHR.US,D,20210331,000000,38.325,39.0614,37.7017,37.7663,1278779.848305,0
+SPHR.US,D,20210401,000000,38.4265,39.8347,38.1218,39.5531,1189131.1215559,0
+SPHR.US,D,20210405,000000,40.2825,41.0859,39.4099,39.5161,1151909.2474515,0
+SPHR.US,D,20210406,000000,39.6639,41.1367,39.6639,40.7673,941957.08436959,0
+SPHR.US,D,20210407,000000,40.8689,42.8911,40.7258,41.5891,1092048.8497429,0
+SPHR.US,D,20210408,000000,41.8015,41.8015,40.2364,41.3352,828030.20883755,0
+SPHR.US,D,20210409,000000,41.2844,42.3486,40.7488,42.0093,473273.36764965,0
+SPHR.US,D,20210412,000000,42.0139,42.0554,40.7535,41.2798,391768.61801048,0
+SPHR.US,D,20210413,000000,41.0259,41.7276,40.2344,41.6214,319687.92273432,0
+SPHR.US,D,20210414,000000,41.5799,42.0739,41.3029,41.7876,311039.27895784,0
+SPHR.US,D,20210415,000000,41.8938,41.9008,40.1256,40.2548,660584.84117597,0
+SPHR.US,D,20210416,000000,40.3241,40.398,39.3591,40.3148,653441.53359399,0
+SPHR.US,D,20210419,000000,40.3287,40.6704,39.7331,40.1163,400878.60942644,0
+SPHR.US,D,20210420,000000,39.7054,39.7054,39.0729,39.3407,361542.76679564,0
+SPHR.US,D,20210421,000000,38.9067,40.1256,38.8651,39.8208,810206.59510433,0
+SPHR.US,D,20210422,000000,39.7978,41.5983,39.4977,41.2382,517270.33760502,0
+SPHR.US,D,20210423,000000,41.2798,42.5356,41.2105,42.3047,399789.13589286,0
+SPHR.US,D,20210426,000000,42.6187,42.7489,41.9188,42.3417,319356.5321764,0
+SPHR.US,D,20210427,000000,42.3878,43.145,41.7138,42.8172,479957.49354353,0
+SPHR.US,D,20210428,000000,42.7018,43.1173,41.7553,42.1847,297677.52502416,0
+SPHR.US,D,20210429,000000,42.7156,44.3177,42.434,42.4432,516821.98567371,0
+SPHR.US,D,20210430,000000,41.9677,42.3786,41.6307,41.8338,321797.55935799,0
+SPHR.US,D,20210503,000000,42.037,42.2216,40.9843,41.0582,341488.22316266,0
+SPHR.US,D,20210504,000000,40.6981,41.1834,39.1514,39.6731,494876.56650432,0
+SPHR.US,D,20210505,000000,39.8485,40.0471,39.5207,39.8024,346452.58367749,0
+SPHR.US,D,20210506,000000,40.0147,40.2779,39.6085,40.0517,316272.21744118,0
+SPHR.US,D,20210507,000000,40.5688,42.3832,40.4441,41.7092,614842.11442525,0
+SPHR.US,D,20210510,000000,42.1755,43.145,41.549,42.1293,402455.42201579,0
+SPHR.US,D,20210511,000000,41.072,41.6907,40.2179,40.5318,701755.24460785,0
+SPHR.US,D,20210512,000000,39.6085,40.2766,38.5235,38.7682,839514.08294296,0
+SPHR.US,D,20210513,000000,38.5327,40.0009,38.5327,39.2576,567407.77966315,0
+SPHR.US,D,20210514,000000,39.4284,41.3213,39.4284,41.0859,469320.50641948,0
+SPHR.US,D,20210517,000000,40.1163,41.012,39.3037,39.6085,464111.39340108,0
+SPHR.US,D,20210518,000000,39.3868,41.289,39.3868,40.9289,384330.74104368,0
+SPHR.US,D,20210519,000000,40.3056,41.5291,39.4746,41.4922,386906.05720953,0
+SPHR.US,D,20210520,000000,41.5522,41.783,40.6981,41.4552,306969.45635427,0
+SPHR.US,D,20210521,000000,41.5014,42.2078,41.3952,41.5983,256528.78110588,0
+SPHR.US,D,20210524,000000,41.8892,43.1958,41.5522,42.6972,328466.52359235,0
+SPHR.US,D,20210525,000000,42.9373,43.5698,41.0212,41.1043,466394.30613347,0
+SPHR.US,D,20210526,000000,41.3213,41.7461,40.8135,41.0813,301979.10442314,0
+SPHR.US,D,20210527,000000,41.2613,42.6879,41.2613,42.5079,617125.02715764,0
+SPHR.US,D,20210528,000000,42.6926,42.6988,40.7673,41.1967,717139.99711082,0
+SPHR.US,D,20210601,000000,40.892,42.9003,40.0401,42.7433,1004568.2403042,0
+SPHR.US,D,20210602,000000,42.494,42.6002,41.0905,41.5614,2029418.4491341,0
+SPHR.US,D,20210603,000000,41.6953,42.5864,41.169,41.6676,468432.46636229,0
+SPHR.US,D,20210604,000000,41.3444,42.1523,40.9104,41.7322,460591.72244271,0
+SPHR.US,D,20210607,000000,41.9816,43.2258,41.8569,42.554,441449.04433187,0
+SPHR.US,D,20210608,000000,42.6556,42.7572,41.5291,41.783,306092.24605388,0
+SPHR.US,D,20210609,000000,42.1062,42.1062,41.2105,41.446,278038.84405211,0
+SPHR.US,D,20210610,000000,41.8292,41.9446,40.915,41.1921,372340.03432025,0
+SPHR.US,D,20210611,000000,41.4368,41.6676,40.9243,41.3629,335427.89126018,0
+SPHR.US,D,20210614,000000,41.6168,41.783,41.3213,41.5614,445098.67237178,0
+SPHR.US,D,20210615,000000,41.5522,41.5614,40.1994,40.2733,584518.79539925,0
+SPHR.US,D,20210616,000000,40.2733,41.2151,39.8255,40.915,508758.14876415,0
+SPHR.US,D,20210617,000000,39.9732,40.6888,39.0175,39.5808,832788.80397327,0
+SPHR.US,D,20210618,000000,38.9113,39.5115,38.7959,39.0868,742994.95848321,0
+SPHR.US,D,20210621,000000,39.3176,40.2087,39.0821,40.1025,510029.56221188,0
+SPHR.US,D,20210622,000000,40.1902,40.7258,39.5207,39.8347,605075.83974752,0
+SPHR.US,D,20210623,000000,39.8347,40.1902,39.4215,40.0609,403482.08295996,0
+SPHR.US,D,20210624,000000,40.4764,40.518,39.9775,40.2364,586929.49926182,0
+SPHR.US,D,20210625,000000,40.398,40.4949,39.2899,39.7054,5156190.1628892,0
+SPHR.US,D,20210628,000000,39.71,39.7562,37.6324,38.3203,1345649.2646114,0
+SPHR.US,D,20210629,000000,38.6112,38.8467,37.5539,37.637,614718.65519779,0
+SPHR.US,D,20210630,000000,37.4985,38.7867,37.397,38.7682,451739.47923848,0
+SPHR.US,D,20210701,000000,38.9575,39.6454,38.8282,39.1468,450747.47351605,0
+SPHR.US,D,20210702,000000,39.2622,39.2853,38.4311,38.5373,387785.43346128,0
+SPHR.US,D,20210706,000000,38.3757,39.0313,37.6939,38.3665,597081.31328145,0
+SPHR.US,D,20210707,000000,38.2372,38.5327,37.7732,38.0987,366686.90127326,0
+SPHR.US,D,20210708,000000,37.8587,38.4542,37.2215,37.9879,850317.84832166,0
+SPHR.US,D,20210709,000000,37.8956,38.8328,37.6417,38.7359,652685.6165697,0
+SPHR.US,D,20210712,000000,38.3527,38.4173,37.1615,37.2815,1010892.8182725,0
+SPHR.US,D,20210713,000000,36.9722,37.36,36.432,36.7137,933046.36047866,0
+SPHR.US,D,20210714,000000,37.0876,37.0876,36.0228,36.2889,715814.43487912,0
+SPHR.US,D,20210715,000000,36.0119,36.312,35.0725,35.601,949895.29610032,0
+SPHR.US,D,20210716,000000,36.0996,36.1966,33.9758,34.1374,1253825.9226979,0
+SPHR.US,D,20210719,000000,33.1356,33.3941,31.9121,32.9832,1374203.0013771,0
+SPHR.US,D,20210720,000000,32.9555,33.408,32.3045,32.9324,1076217.9112599,0
+SPHR.US,D,20210721,000000,33.3849,33.9851,33.0755,33.5418,1266997.072912,0
+SPHR.US,D,20210722,000000,33.468,33.6804,32.3253,33.034,935091.01856156,0
+SPHR.US,D,20210723,000000,33.1032,33.4403,32.6277,32.6969,664873.42486679,0
+SPHR.US,D,20210726,000000,32.5723,33.4264,32.5584,33.0478,731866.30040066,0
+SPHR.US,D,20210727,000000,32.8401,33.0386,31.5981,32.4246,897531.25604514,0
+SPHR.US,D,20210728,000000,32.7801,33.8373,32.7016,33.6296,775590.3604848,0
+SPHR.US,D,20210729,000000,33.7265,33.9804,33.528,33.5649,841069.23601873,0
+SPHR.US,D,20210730,000000,33.4218,33.6665,32.039,32.2999,696251.56220463,0
+SPHR.US,D,20210802,000000,32.443,33.2094,32.3184,32.6323,625223.51928894,0
+SPHR.US,D,20210803,000000,32.5492,32.5746,31.6628,32.1198,969371.53072045,0
+SPHR.US,D,20210804,000000,31.8844,32.4187,31.3211,31.5104,750848.69811094,0
+SPHR.US,D,20210805,000000,31.6674,32.5769,31.552,32.1799,868643.96277016,0
+SPHR.US,D,20210806,000000,32.4153,32.6462,31.8047,32.5354,495489.53073892,0
+SPHR.US,D,20210809,000000,32.3738,32.3738,31.3857,31.4504,648548.64947401,0
+SPHR.US,D,20210810,000000,31.4088,31.8335,30.9887,31.0672,751723.74245998,0
+SPHR.US,D,20210811,000000,31.4596,32.4246,30.9056,32.1475,968095.78537,0
+SPHR.US,D,20210812,000000,31.9952,32.0321,31.0863,31.5704,559634.1802357,0
+SPHR.US,D,20210813,000000,31.5797,32.0598,30.9425,30.9795,497655.48209792,0
+SPHR.US,D,20210816,000000,30.7301,30.7301,29.9822,30.4254,754816.72100063,0
+SPHR.US,D,20210817,000000,29.8853,29.8853,28.7218,28.7772,1572900.8811976,0
+SPHR.US,D,20210818,000000,28.9757,29.7144,28.5833,28.6064,1070255.0471686,0
+SPHR.US,D,20210819,000000,28.2001,28.6756,27.8215,28.4171,1336184.0571725,0
+SPHR.US,D,20210820,000000,28.2232,29.0025,27.9831,28.8234,1094472.5493136,0
+SPHR.US,D,20210823,000000,29.8991,33.6434,29.0173,33.4957,1950980.6866193,0
+SPHR.US,D,20210824,000000,33.4726,34.269,33.0755,33.9851,1395507.2989442,0
+SPHR.US,D,20210825,000000,34.1651,36.1735,34.1074,34.5806,1669383.1844843,0
+SPHR.US,D,20210826,000000,34.5853,35.2501,34.396,34.9315,1502178.2374236,0
+SPHR.US,D,20210827,000000,35.1393,36.5844,35.0216,36.5059,1150642.1659065,0
+SPHR.US,D,20210830,000000,36.589,36.6998,35.5225,36.0442,814575.31899544,0
+SPHR.US,D,20210831,000000,36.1919,37.0813,35.9888,37.023,856432.32900811,0
+SPHR.US,D,20210901,000000,36.9353,37.397,36.7778,37.0461,664641.66807138,0
+SPHR.US,D,20210902,000000,37.2862,37.614,36.9399,37.5955,734591.06721029,0
+SPHR.US,D,20210903,000000,37.637,37.7502,37.0276,37.2215,688919.81685441,0
+SPHR.US,D,20210907,000000,37.397,37.7709,36.954,37.2908,711569.17021548,0
+SPHR.US,D,20210908,000000,37.2908,38.2003,36.6259,37.2169,2689284.1944589,0
+SPHR.US,D,20210909,000000,36.6906,37.1707,35.8826,36.1181,696015.4735065,0
+SPHR.US,D,20210910,000000,36.2427,36.8614,36.1458,36.5151,458943.43345851,0
+SPHR.US,D,20210913,000000,36.529,37.9879,35.9657,37.9787,572424.1230106,0
+SPHR.US,D,20210914,000000,38.2465,38.2465,37.083,37.8125,627218.36049058,0
+SPHR.US,D,20210915,000000,37.6186,37.8725,36.9907,37.1707,779582.20883943,0
+SPHR.US,D,20210916,000000,36.8845,37.1984,36.1966,36.2196,656820.41771403,0
+SPHR.US,D,20210917,000000,36.3074,36.8291,36.2474,36.5844,1114962.4491697,0
+SPHR.US,D,20210920,000000,35.7903,36.2312,34.6083,35.1439,827824.44345844,0
+SPHR.US,D,20210921,000000,35.1485,35.6956,34.3729,34.4421,781711.33902533,0
+SPHR.US,D,20210922,000000,34.8623,35.5502,34.7307,35.0885,641682.58366598,0
+SPHR.US,D,20210923,000000,35.107,36.7126,34.9546,36.6767,508197.16736217,0
+SPHR.US,D,20210924,000000,36.5244,37.4477,36.3028,36.709,495773.27036695,0
+SPHR.US,D,20210927,000000,37.023,38.0895,36.4274,37.7617,567925.44203795,0
+SPHR.US,D,20210928,000000,37.7848,37.891,35.9172,36.0673,459266.160211,0
+SPHR.US,D,20210929,000000,35.9519,36.3264,33.6296,33.6896,1167428.2889388,0
+SPHR.US,D,20210930,000000,33.7496,34.3406,33.2417,33.5511,721500.05719649,0
+SPHR.US,D,20211001,000000,33.9389,33.9389,32.2445,32.4753,1388673.7224065,0
+SPHR.US,D,20211004,000000,32.2029,33.0801,31.8936,31.9352,909708.23458544,0
+SPHR.US,D,20211005,000000,31.9167,32.3688,31.5889,31.9075,771059.19024177,0
+SPHR.US,D,20211006,000000,32.0783,33.1125,31.6489,33.0247,734142.71527897,0
+SPHR.US,D,20211007,000000,33.3803,33.7588,32.5492,32.6277,595948.5207207,0
+SPHR.US,D,20211008,000000,32.2353,32.6277,31.4042,32.166,750705.74532125,0
+SPHR.US,D,20211011,000000,31.9582,32.5169,31.3534,31.4504,696297.04718317,0
+SPHR.US,D,20211012,000000,31.3488,31.9582,31.3488,31.7412,382684.61801084,0
+SPHR.US,D,20211013,000000,31.6858,31.9028,31.3442,31.829,569095.05577181,0
+SPHR.US,D,20211014,000000,32.3137,33.1494,32.2491,33.1171,569783.82830398,0
+SPHR.US,D,20211015,000000,33.7173,33.7773,32.2722,32.3461,451423.25034006,0
+SPHR.US,D,20211018,000000,31.8567,32.4984,31.7182,32.3368,396891.09297452,0
+SPHR.US,D,20211019,000000,32.7616,32.8909,32.263,32.3968,425847.69669299,0
+SPHR.US,D,20211020,000000,32.3645,32.8724,32.0413,32.323,335605.49927161,0
+SPHR.US,D,20211021,000000,32.3184,33.1817,32.2591,32.2999,613278.29754406,0
+SPHR.US,D,20211022,000000,31.9813,32.2076,31.523,32.1014,424842.69526241,0
+SPHR.US,D,20211025,000000,31.8798,32.7547,31.8798,32.3368,506977.73674705,0
+SPHR.US,D,20211026,000000,32.3876,32.747,31.9292,32.2953,403798.31185837,0
+SPHR.US,D,20211027,000000,32.1706,32.48,31.8151,32.106,424606.60656428,0
+SPHR.US,D,20211028,000000,32.3045,32.7524,31.8567,32.3599,357654.88410623,0
+SPHR.US,D,20211029,000000,32.3322,32.6185,31.4689,32.5354,527430.81543009,0
+SPHR.US,D,20211101,000000,33.0109,34.3498,32.6462,34.1374,624192.52644206,0
+SPHR.US,D,20211102,000000,34.2021,34.2021,33.1956,33.8696,676983.25891496,0
+SPHR.US,D,20211103,000000,33.8281,34.4329,33.3803,33.8604,428719.74819502,0
+SPHR.US,D,20211104,000000,33.9343,34.0866,33.1676,33.902,457334.13159877,0
+SPHR.US,D,20211105,000000,34.95,36.7506,34.9315,36.6721,1081385.8712025,0
+SPHR.US,D,20211108,000000,37.8263,38.8005,36.963,38.7035,1546939.7882087,0
+SPHR.US,D,20211109,000000,38.228,39.5207,37.517,37.6324,1432451.9312747,0
+SPHR.US,D,20211110,000000,37.0276,37.2271,35.2132,35.4302,1093801.1043923,0
+SPHR.US,D,20211111,000000,35.818,35.938,34.7422,35.6518,556331.10441323,0
+SPHR.US,D,20211112,000000,35.8272,35.8641,34.6361,34.9177,435458.02287287,0
+SPHR.US,D,20211115,000000,34.7653,35.4948,34.7653,35.0885,570297.15877606,0
+SPHR.US,D,20211116,000000,35.0885,35.2963,34.4698,34.8392,546122.97565826,0
+SPHR.US,D,20211117,000000,34.6314,34.8115,33.2417,33.7588,753785.72815374,0
+SPHR.US,D,20211118,000000,33.9343,34.0561,32.2583,32.7985,596035.15877506,0
+SPHR.US,D,20211119,000000,32.2768,32.5077,31.1526,31.4088,878964.72099579,0
+SPHR.US,D,20211122,000000,31.5335,31.7772,30.0884,30.8317,917655.11012161,0
+SPHR.US,D,20211123,000000,30.6655,31.335,30.1207,31.2888,651587.47923069,0
+SPHR.US,D,20211124,000000,31.238,32.1614,30.9933,31.7967,782631.86835291,0
+SPHR.US,D,20211126,000000,30.4716,31.1688,29.1142,30.9379,1001923.6136949,0
+SPHR.US,D,20211129,000000,31.5243,31.9675,30.7648,31.7274,1071151.7510312,0
+SPHR.US,D,20211130,000000,31.1087,31.3811,29.0542,30.527,1668085.7796203,0
+SPHR.US,D,20211201,000000,31.5889,31.5889,29.1142,29.1188,1044915.5822197,0
+SPHR.US,D,20211202,000000,29.1373,31.1503,28.9573,31.1411,1210431.0872204,0
+SPHR.US,D,20211203,000000,31.2149,31.2195,30.2154,30.5686,875234.95275559,0
+SPHR.US,D,20211206,000000,31.0302,32.5146,30.1623,31.8844,817969.36477499,0
+SPHR.US,D,20211207,000000,32.6692,33.0894,31.93,32.3368,692792.5378843,0
+SPHR.US,D,20211208,000000,32.2445,33.9343,32.226,33.1309,1042017.5393013,0
+SPHR.US,D,20211209,000000,32.5954,33.0566,31.4966,32.0183,612925.24747254,0
+SPHR.US,D,20211210,000000,32.2122,32.4592,31.2103,31.4411,703056.98137461,0
+SPHR.US,D,20211213,000000,31.1549,31.2334,29.9222,30.1207,675830.97279198,0
+SPHR.US,D,20211214,000000,29.7698,30.3977,29.4374,29.5297,663015.03860077,0
+SPHR.US,D,20211215,000000,29.4143,29.719,28.2011,29.6821,1100355.2732046,0
+SPHR.US,D,20211216,000000,29.9637,30.2223,28.551,29.0219,888967.08437165,0
+SPHR.US,D,20211217,000000,28.768,30.1253,28.1124,29.9037,1125848.5207,0
+SPHR.US,D,20211220,000000,29.1327,29.9499,28.7218,29.6544,454137.18739289,0
+SPHR.US,D,20211221,000000,29.8437,31.8428,29.8437,31.5797,556112.34332597,0
+SPHR.US,D,20211222,000000,31.3488,32.1475,31.0949,31.7874,492847.07008094,0
+SPHR.US,D,20211223,000000,32.0183,33.094,31.8474,32.8262,563948.75534283,0
+SPHR.US,D,20211227,000000,32.5492,33.064,32.1106,32.7524,619546.560777,0
+SPHR.US,D,20211228,000000,32.66,33.3433,32.0829,32.2399,511168.85262672,0
+SPHR.US,D,20211229,000000,32.3645,32.3645,30.9979,31.0626,712476.7038349,0
+SPHR.US,D,20211230,000000,30.9425,33.0986,30.8086,32.7385,547623.97995005,0
+SPHR.US,D,20211231,000000,32.6646,33.2024,32.3322,32.4753,385472.19740987,0
+SPHR.US,D,20220103,000000,32.8216,34.9477,32.8216,34.5899,612093.52215068,0
+SPHR.US,D,20220104,000000,34.8669,35.1632,33.8004,34.0543,567875.6251567,0
+SPHR.US,D,20220105,000000,34.1051,34.4698,31.9859,32.3691,527495.79397086,0
+SPHR.US,D,20220106,000000,32.3691,33.1771,31.6309,32.7385,371397.84547909,0
+SPHR.US,D,20220107,000000,32.7246,33.6203,32.5538,33.4264,442633.81972524,0
+SPHR.US,D,20220110,000000,33.3941,33.3941,31.7874,33.1448,486689.2703673,0
+SPHR.US,D,20220111,000000,33.4264,33.9158,32.8355,33.7773,388383.23603637,0
+SPHR.US,D,20220112,000000,34.1697,34.1697,32.9093,32.9324,449144.66951039,0
+SPHR.US,D,20220113,000000,33.1817,34.112,32.7431,32.9139,510610.0371761,0
+SPHR.US,D,20220114,000000,32.3368,34.3683,32.1522,34.3406,751903.51642277,0
+SPHR.US,D,20220118,000000,33.7542,35.3147,33.7542,34.1236,727484.58080141,0
+SPHR.US,D,20220119,000000,34.0174,34.6268,33.2734,33.6111,489712.93846446,0
+SPHR.US,D,20220120,000000,33.8235,34.8761,33.1217,33.2094,529293.53359883,0
+SPHR.US,D,20220121,000000,32.7524,33.3895,31.9259,32.1568,730662.03144506,0
+SPHR.US,D,20220124,000000,31.515,33.468,30.6655,33.4541,649644.62086166,0
+SPHR.US,D,20220125,000000,32.8308,33.408,31.8613,32.66,485467.67380082,0
+SPHR.US,D,20220126,000000,33.2879,33.4541,31.4919,31.8474,444210.63231459,0
+SPHR.US,D,20220127,000000,31.6858,32.4084,30.3677,30.587,567176.02286774,0
+SPHR.US,D,20220128,000000,30.4393,31.8474,30.3243,31.8474,429183.26178585,0
+SPHR.US,D,20220131,000000,31.6397,32.9046,31.6397,32.7016,353689.02716791,0
+SPHR.US,D,20220201,000000,32.6554,33.4726,32.0367,33.0017,348365.11872748,0
+SPHR.US,D,20220202,000000,32.9186,33.2879,31.7597,31.9167,600492.68667188,0
+SPHR.US,D,20220203,000000,31.1872,32.1752,31.1641,31.552,829801.95704921,0
+SPHR.US,D,20220204,000000,31.4966,32.6762,31.4774,32.4753,798055.60798035,0
+SPHR.US,D,20220207,000000,32.5677,33.5141,32.2907,32.8909,315778.38053133,0
+SPHR.US,D,20220208,000000,33.0848,33.8142,32.3184,33.7081,976021.00139258,0
+SPHR.US,D,20220209,000000,33.3156,35.7625,33.2363,35.6887,1166202.3604696,0
+SPHR.US,D,20220210,000000,34.3867,36.4505,34.3867,35.2917,654065.32758538,0
+SPHR.US,D,20220211,000000,35.4209,35.9611,34.0797,34.9454,542161.45062265,0
+SPHR.US,D,20220214,000000,35.0654,36.5815,35.01,35.4071,862265.2360179,0
+SPHR.US,D,20220215,000000,36.0119,37.2815,35.9103,37.2723,870539.17020928,0
+SPHR.US,D,20220216,000000,37.143,37.734,36.686,37.3,499754.28896479,0
+SPHR.US,D,20220217,000000,37.0507,37.2123,36.5197,36.8383,714681.64231836,0
+SPHR.US,D,20220218,000000,36.5936,36.9353,35.5918,36.4736,501853.09583166,0
+SPHR.US,D,20220222,000000,35.9657,36.8014,35.4004,35.6656,595385.37336736,0
+SPHR.US,D,20220223,000000,36.035,36.2794,34.0636,34.1882,649438.85548256,0
+SPHR.US,D,20220224,000000,33.251,36.1303,33.0021,36.035,788822.15733693,0
+SPHR.US,D,20220225,000000,36.1596,36.4505,35.2339,36.3074,342153.17022987,0
+SPHR.US,D,20220228,000000,35.9657,36.8845,35.3563,36.1781,521764.68667495,0
+SPHR.US,D,20220301,000000,36.1135,36.1135,34.5171,35.6102,622002.74961811,0
+SPHR.US,D,20220302,000000,36.1689,36.4551,35.1116,35.5363,471878.49497446,0
+SPHR.US,D,20220303,000000,35.7026,35.9242,34.5714,34.6314,601088.3232956,0
+SPHR.US,D,20220304,000000,34.2667,34.3175,33.2094,33.5418,503146.16879298,0
+SPHR.US,D,20220307,000000,33.6942,33.6942,32.4892,32.5123,651444.52644099,0
+SPHR.US,D,20220308,000000,32.5492,34.8577,32.0875,34.3267,677661.20169033,0
+SPHR.US,D,20220309,000000,35.1347,36.1042,34.2021,34.4237,639293.539317,0
+SPHR.US,D,20220310,000000,33.7819,35.8734,33.7819,35.8457,445206.96993973,0
+SPHR.US,D,20220311,000000,36.1642,36.1642,34.5437,35.0423,435427.69955385,0
+SPHR.US,D,20220314,000000,35.1439,35.5918,34.2344,34.3036,442157.31042626,0
+SPHR.US,D,20220315,000000,34.3867,36.1619,34.3867,35.7764,348501.5736631,0
+SPHR.US,D,20220316,000000,36.1596,37.0738,35.7557,36.6075,671858.61799957,0
+SPHR.US,D,20220317,000000,35.9473,36.3812,35.5779,36.3489,348655.35620959,0
+SPHR.US,D,20220318,000000,36.1135,36.8429,36.0304,36.1504,704592.64088814,0
+SPHR.US,D,20220321,000000,36.1273,36.9214,35.6379,36.8383,369589.27609432,0
+SPHR.US,D,20220322,000000,36.9353,38.4658,36.9353,37.6232,721019.21599479,0
+SPHR.US,D,20220323,000000,37.5355,37.8956,36.6513,36.806,450424.74676356,0
+SPHR.US,D,20220324,000000,36.8475,38.0341,36.649,37.9833,260674.41200701,0
+SPHR.US,D,20220325,000000,38.011,38.3111,37.3046,37.9048,335146.31758351,0
+SPHR.US,D,20220328,000000,37.6093,37.9925,37.1199,37.8864,238334.78969028,0
+SPHR.US,D,20220329,000000,38.3896,38.6481,37.3208,37.8725,345243.98281916,0
+SPHR.US,D,20220330,000000,37.8725,38.6343,37.7433,38.4496,387272.1029892,0
+SPHR.US,D,20220331,000000,38.1541,39.0406,38.1195,38.4635,413103.23889663,0
+SPHR.US,D,20220401,000000,38.6158,39.0452,37.2028,37.7478,507291.79969411,0
+SPHR.US,D,20220404,000000,37.7802,38.8513,37.5701,38.3388,1123271.0385828,0
+SPHR.US,D,20220405,000000,38.5327,38.5881,37.2769,37.4016,362967.96278986,0
+SPHR.US,D,20220406,000000,36.8522,36.9353,35.818,36.5059,617670.84690011,0
+SPHR.US,D,20220407,000000,36.3351,36.5059,35.4071,35.9888,455428.09440285,0
+SPHR.US,D,20220408,000000,35.9519,37.3346,35.2547,36.2566,767840.5865223,0
+SPHR.US,D,20220411,000000,35.8134,36.4228,35.3286,35.6933,494473.69955155,0
+SPHR.US,D,20220412,000000,35.9426,36.6998,35.788,36.2566,631299.01285093,0
+SPHR.US,D,20220413,000000,36.4043,36.866,36.2196,36.8291,307695.05005954,0
+SPHR.US,D,20220414,000000,36.903,37.8356,36.7921,37.2631,283113.66808625,0
+SPHR.US,D,20220418,000000,37.3416,38.4718,36.9445,38.3665,440998.5264492,0
+SPHR.US,D,20220419,000000,38.4358,38.9852,37.3854,37.5309,502294.9499089,0
+SPHR.US,D,20220420,000000,37.674,38.288,37.1592,37.8494,368036.28896992,0
+SPHR.US,D,20220421,000000,37.9972,38.0526,35.7303,35.8688,491729.43917969,0
+SPHR.US,D,20220422,000000,35.601,35.8618,34.89,35.5456,349272.6523469,0
+SPHR.US,D,20220425,000000,34.8715,35.8087,34.4421,35.721,492279.59082488,0
+SPHR.US,D,20220426,000000,35.287,35.5179,34.4883,34.7469,324975.01000164,0
+SPHR.US,D,20220427,000000,34.7053,35.0807,33.9989,34.6961,340786.45492234,0
+SPHR.US,D,20220428,000000,35.1578,35.4509,33.8327,34.7792,295080.54934472,0
+SPHR.US,D,20220429,000000,34.7884,35.0839,33.6896,33.8189,253110.90986138,0
+SPHR.US,D,20220502,000000,33.6065,34.2621,32.9555,33.6296,356461.44490743,0
+SPHR.US,D,20220503,000000,33.8789,33.9389,32.8909,33.6619,490022.6695088,0
+SPHR.US,D,20220504,000000,33.8142,33.8142,31.5981,33.3618,530573.610852,0
+SPHR.US,D,20220505,000000,33.0201,33.1286,32.1014,33.0478,298262.3318911,0
+SPHR.US,D,20220506,000000,33.3202,33.3202,31.5214,31.9952,566935.60226689,0
+SPHR.US,D,20220509,000000,31.9952,32.3461,28.6248,28.7541,1045366.1001023,0
+SPHR.US,D,20220510,000000,29.5436,29.6305,27.0459,28.3894,1152641.3390109,0
+SPHR.US,D,20220511,000000,28.0293,29.41,27.2074,27.406,868975.35332808,0
+SPHR.US,D,20220512,000000,26.8658,27.5214,26.6211,27.2813,564903.93989215,0
+SPHR.US,D,20220513,000000,27.5722,28.4171,27.4706,28.177,454908.26607669,0
+SPHR.US,D,20220516,000000,28.2416,28.6156,27.6553,28.394,441672.13732184,0
+SPHR.US,D,20220517,000000,28.8557,29.9222,28.8257,29.659,378558.48067194,0
+SPHR.US,D,20220518,000000,29.3497,30.3562,29.0496,29.8899,450855.771084,0
+SPHR.US,D,20220519,000000,29.816,30.7763,29.1789,30.1438,424396.50928246,0
+SPHR.US,D,20220520,000000,30.3931,30.587,29.1881,29.9314,345529.88839855,0
+SPHR.US,D,20220523,000000,30.2962,30.2962,28.7218,29.6729,535386.3547717,0
+SPHR.US,D,20220524,000000,29.1558,29.3774,28.2185,29.1373,547636.9756582,0
+SPHR.US,D,20220525,000000,28.574,30.6286,28.574,30.5178,432464.67809474,0
+SPHR.US,D,20220526,000000,30.9564,31.2703,30.5316,31.081,361254.69526489,0
+SPHR.US,D,20220527,000000,31.3904,31.612,30.9933,31.3119,258038.44920311,0
+SPHR.US,D,20220531,000000,30.9979,31.6766,30.6701,31.298,295777.98568232,0
+SPHR.US,D,20220601,000000,31.5935,31.6905,30.1346,30.6147,248159.54505471,0
+SPHR.US,D,20220602,000000,30.4993,31.1826,30.4993,31.0025,238087.87123536,0
+SPHR.US,D,20220603,000000,30.647,31.1826,30.5316,30.6563,244728.67810205,0
+SPHR.US,D,20220606,000000,30.9425,31.2934,30.2177,30.2592,732693.6938198,0
+SPHR.US,D,20220607,000000,30.19,30.804,30.0238,30.6886,179724.14591574,0
+SPHR.US,D,20220608,000000,30.3839,30.7309,30.0931,30.3885,260691.73961788,0
+SPHR.US,D,20220609,000000,30.2915,30.3977,29.8298,30.2777,186113.70242479,0
+SPHR.US,D,20220610,000000,29.7837,30.0238,29.1927,29.5482,265296.55220711,0
+SPHR.US,D,20220613,000000,28.9665,28.9665,27.092,27.2675,517285.49926453,0
+SPHR.US,D,20220614,000000,27.3598,27.7338,26.4272,26.4918,414320.50356039,0
+SPHR.US,D,20220615,000000,26.5011,27.032,26.2194,26.5288,417261.86550591,0
+SPHR.US,D,20220616,000000,25.8916,26.0948,24.5158,24.6774,391554.18882594,0
+SPHR.US,D,20220617,000000,24.959,25.55,24.2896,25.513,478779.21600423,0
+SPHR.US,D,20220621,000000,25.9055,25.9055,24.7605,24.8159,462058.07151275,0
+SPHR.US,D,20220622,000000,24.4234,24.7882,24.1233,24.4558,380094.14018547,0
+SPHR.US,D,20220623,000000,24.3588,24.3588,23.1907,24.2111,628416.13159211,0
+SPHR.US,D,20220624,000000,24.3126,25.3028,24.3126,24.6543,787756.5092683,0
+SPHR.US,D,20220627,000000,24.6635,24.8436,24.0125,24.4373,604163.97422538,0
+SPHR.US,D,20220628,000000,24.7282,25.2591,23.9294,23.9895,438901.88553368,0
+SPHR.US,D,20220629,000000,23.7909,24.2942,23.1769,24.1464,386433.87981327,0
+SPHR.US,D,20220630,000000,23.8048,24.5897,23.5416,24.2942,335180.97280525,0
+SPHR.US,D,20220701,000000,24.2619,24.8759,24.0449,24.525,219419.53647214,0
+SPHR.US,D,20220705,000000,23.8371,25.1622,23.4216,25.1298,761745.59939807,0
+SPHR.US,D,20220706,000000,24.9775,25.2429,24.3265,24.585,380507.83689504,0
+SPHR.US,D,20220707,000000,24.7005,25.0652,23.8787,24.0864,400746.48639354,0
+SPHR.US,D,20220708,000000,24.0495,24.3311,23.3985,23.5878,354570.56937102,0
+SPHR.US,D,20220711,000000,23.3523,23.5324,22.5698,22.7475,601391.55648586,0
+SPHR.US,D,20220712,000000,22.6459,23.4147,22.6459,22.8722,771607.1759356,0
+SPHR.US,D,20220713,000000,22.5536,23.5001,22.1942,23.4816,526155.07007964,0
+SPHR.US,D,20220714,000000,23.2369,24.1788,23.0522,23.8279,421541.7853913,0
+SPHR.US,D,20220715,000000,24.4096,25.1622,23.9341,25.0837,452146.67809397,0
+SPHR.US,D,20220718,000000,25.3053,25.9424,25.2646,25.61,294705.83975962,0
+SPHR.US,D,20220719,000000,26.0394,26.755,26.0394,26.6119,425429.6680807,0
+SPHR.US,D,20220720,000000,26.6119,27.406,26.5842,27.3552,316902.50928665,0
+SPHR.US,D,20220721,000000,27.1382,27.3506,26.3579,27.0412,333428.71815582,0
+SPHR.US,D,20220722,000000,27.3229,27.3229,26.2841,26.6673,218154.62087848,0
+SPHR.US,D,20220725,000000,26.8335,27.2259,26.3847,26.875,272879.54791497,0
+SPHR.US,D,20220726,000000,26.7273,27.0643,26.3764,26.5703,187627.70242473,0
+SPHR.US,D,20220727,000000,26.7134,27.3921,26.6454,27.2813,252610.57509745,0
+SPHR.US,D,20220728,000000,27.3875,27.3875,26.4641,26.9812,190995.75678798,0
+SPHR.US,D,20220729,000000,26.9812,27.032,26.4918,26.8843,256704.22316596,0
+SPHR.US,D,20220801,000000,26.5934,27.3737,26.3579,27.2536,201548.27180903,0
+SPHR.US,D,20220802,000000,27.2998,27.7015,27.2398,27.5029,172626.3233123,0
+SPHR.US,D,20220803,000000,27.6968,28.0293,27.6276,27.6645,203534.44920523,0
+SPHR.US,D,20220804,000000,27.8538,28.2278,27.7707,27.9277,191376.96422716,0
+SPHR.US,D,20220805,000000,27.7153,27.803,27.0228,27.526,213664.60371127,0
+SPHR.US,D,20220808,000000,27.743,28.6387,27.6968,28.0893,272736.59512528,0
+SPHR.US,D,20220809,000000,27.8353,27.8723,27.2998,27.8723,165976.85264017,0
+SPHR.US,D,20220810,000000,28.4448,28.6341,28.0246,28.6156,177922.07438506,0
+SPHR.US,D,20220811,000000,28.6479,29.4443,28.6479,28.7449,192739.34763197,0
+SPHR.US,D,20220812,000000,28.9296,29.3912,28.7356,29.3912,265023.64233588,0
+SPHR.US,D,20220815,000000,29.3405,29.8714,29.0865,29.5251,275963.86265019,0
+SPHR.US,D,20220816,000000,29.6913,29.7329,29.322,29.4836,355508.42630947,0
+SPHR.US,D,20220817,000000,29.0219,29.0958,28.4125,28.4494,311002.45778473,0
+SPHR.US,D,20220818,000000,28.7033,29.3081,28.2693,28.948,466756.02001042,0
+SPHR.US,D,20220819,000000,31.0118,32.3045,29.1558,29.9684,2070348.4319651,0
+SPHR.US,D,20220822,000000,29.4882,29.5344,26.6626,26.8935,1048292.3003883,0
+SPHR.US,D,20220823,000000,26.8935,27.2194,26.478,27.0966,489405.37337149,0
+SPHR.US,D,20220824,000000,26.8935,28.2786,26.8935,27.9831,393707.14447679,0
+SPHR.US,D,20220825,000000,28.117,28.4109,27.6645,28.1262,298771.33046046,0
+SPHR.US,D,20220826,000000,27.9554,28.0477,26.224,26.2841,305046.09154748,0
+SPHR.US,D,20220829,000000,25.8824,26.5888,25.6885,26.4918,216575.64233777,0
+SPHR.US,D,20220830,000000,26.4872,26.7226,25.5731,25.9563,231221.80542733,0
+SPHR.US,D,20220831,000000,25.9655,26.3233,25.6054,25.6515,199462.46065031,0
+SPHR.US,D,20220901,000000,25.49,25.49,24.2988,24.8528,446448.06006844,0
+SPHR.US,D,20220902,000000,25.0098,25.084,24.3403,24.4696,348074.88124538,0
+SPHR.US,D,20220906,000000,24.6681,25.4115,24.3819,25.3791,403440.92988414,0
+SPHR.US,D,20220907,000000,25.1806,25.947,25.1806,25.7947,315665.75106066,0
+SPHR.US,D,20220908,000000,25.4807,25.9424,25.1971,25.6562,175719.30185295,0
+SPHR.US,D,20220909,000000,25.9055,26.6502,25.9055,26.4549,235700.99283774,0
+SPHR.US,D,20220912,000000,26.5241,27.1797,26.3233,27.1567,224542.01143617,0
+SPHR.US,D,20220913,000000,26.418,26.8843,26.1498,26.3718,298065.23031743,0
+SPHR.US,D,20220914,000000,26.4272,26.6211,25.7993,26.6119,210627.93990596,0
+SPHR.US,D,20220915,000000,26.3395,27.0966,25.9378,25.9793,194363.81115122,0
+SPHR.US,D,20220916,000000,25.5915,25.8593,25.2129,25.3838,436967.6909701,0
+SPHR.US,D,20220919,000000,24.9913,25.7993,24.9821,25.0144,299774.16593968,0
+SPHR.US,D,20220920,000000,24.7051,24.7282,24.308,24.3773,272229.76250727,0
+SPHR.US,D,20220921,000000,24.4327,24.5389,23.1399,23.2,556939.73674511,0
+SPHR.US,D,20220922,000000,23.2646,23.2646,22.0388,22.5905,694170.08294863,0
+SPHR.US,D,20220923,000000,22.1612,22.8929,22.0596,22.8306,566478.58653014,0
+SPHR.US,D,20220926,000000,22.8352,23.0845,21.778,21.7826,359344.32616625,0
+SPHR.US,D,20220927,000000,22.4613,22.6482,21.7041,21.838,371194.24605134,0
+SPHR.US,D,20220928,000000,22.0227,22.2096,21.5725,21.9857,514896.45491556,0
+SPHR.US,D,20220929,000000,21.5656,21.5656,20.5868,20.8546,384629.64233122,0
+SPHR.US,D,20220930,000000,20.7761,21.1985,20.3144,20.356,420655.91128547,0
+SPHR.US,D,20221003,000000,20.6283,21.2701,20.0535,21.1916,831227.15304343,0
+SPHR.US,D,20221004,000000,21.6302,22.0134,21.3763,21.6118,413707.5393258,0
+SPHR.US,D,20221005,000000,21.1362,21.3463,20.3606,20.5591,434676.11443227,0
+SPHR.US,D,20221006,000000,20.4529,20.8915,20.0974,20.813,495288.09726253,0
+SPHR.US,D,20221007,000000,20.6468,21.2655,20.5152,21.2516,723403.92844105,0
+SPHR.US,D,20221010,000000,21.2378,21.7087,20.9654,21.6672,425754.56078455,0
+SPHR.US,D,20221011,000000,21.7456,21.8841,20.5683,20.8269,536159.59940686,0
+SPHR.US,D,20221012,000000,20.8223,20.8223,19.5942,20.4067,689149.40769847,0
+SPHR.US,D,20221013,000000,20.0328,21.2562,19.8296,21.0254,1026136.7839371,0
+SPHR.US,D,20221014,000000,21.2101,21.5517,20.8512,21.2147,443662.64662077,0
+SPHR.US,D,20221017,000000,21.6302,22.235,21.5563,22.115,378816.22888366,0
+SPHR.US,D,20221018,000000,22.5167,22.8491,22.0319,22.452,326060.1516325,0
+SPHR.US,D,20221019,000000,22.3551,22.5767,21.801,22.0088,264311.04433877,0
+SPHR.US,D,20221020,000000,22.0319,22.4059,21.3855,21.5794,406505.75105712,0
+SPHR.US,D,20221021,000000,21.778,22.0734,21.404,22.0734,224483.53074948,0
+SPHR.US,D,20221024,000000,22.115,22.115,21.5379,21.8472,227216.96136454,0
+SPHR.US,D,20221025,000000,21.9396,22.9414,21.9396,22.5351,294116.70098997,0
+SPHR.US,D,20221026,000000,22.8121,23.3929,22.2119,22.2812,387653.31042838,0
+SPHR.US,D,20221027,000000,22.549,22.8722,21.8703,21.9257,310233.54505229,0
+SPHR.US,D,20221028,000000,22.0596,22.3135,21.5517,22.3135,351997.41915653,0
+SPHR.US,D,20221031,000000,22.2027,22.7452,21.9903,22.6367,267213.41915983,0
+SPHR.US,D,20221101,000000,22.9968,23.2046,22.6321,22.6736,244009.58225086,0
+SPHR.US,D,20221102,000000,22.6229,22.6229,21.3117,21.3209,463825.4878217,0
+SPHR.US,D,20221103,000000,20.97,21.4271,20.5291,20.8869,314322.86121808,0
+SPHR.US,D,20221104,000000,20.9238,21.1339,20.5199,21.0069,262677.91701408,0
+SPHR.US,D,20221107,000000,21.2239,21.4548,20.7807,21.3994,334405.56221873,0
+SPHR.US,D,20221108,000000,21.3486,21.4178,20.5175,20.85,771667.82257365,0
+SPHR.US,D,20221109,000000,20.3329,20.7115,17.9967,19.114,991910.4205622,0
+SPHR.US,D,20221110,000000,19.5572,20.5914,19.3448,20.3837,664210.64375094,0
+SPHR.US,D,20221111,000000,20.4021,21.3948,20.3513,20.5037,634833.84546882,0
+SPHR.US,D,20221114,000000,20.5268,20.5637,19.9681,20.0143,306672.72101809,0
+SPHR.US,D,20221115,000000,19.8019,19.945,18.7308,19.705,1043208.8125488,0
+SPHR.US,D,20221116,000000,19.5341,20.2728,19.2941,20.1297,613481.8969718,0
+SPHR.US,D,20221117,000000,19.765,20.7761,19.6034,20.102,398283.79969836,0
+SPHR.US,D,20221118,000000,20.6422,20.6422,19.8019,20.5776,484817.88839312,0
+SPHR.US,D,20221121,000000,20.536,20.7715,19.7257,20.0743,837047.06434506,0
+SPHR.US,D,20221122,000000,20.2267,20.7622,19.9266,20.5729,292310.29755656,0
+SPHR.US,D,20221123,000000,20.5545,21.2978,20.453,21.0808,387295.92845415,0
+SPHR.US,D,20221125,000000,21.0947,21.6949,21.0254,21.5194,151246.21744761,0
+SPHR.US,D,20221128,000000,21.4178,21.5425,21.2008,21.4317,373843.2045634,0
+SPHR.US,D,20221129,000000,21.4594,21.8841,21.3578,21.8657,333924.72101703,0
+SPHR.US,D,20221130,000000,21.7964,22.5074,21.6764,22.2166,347762.98424968,0
+SPHR.US,D,20221201,000000,22.2997,22.4289,21.8195,22.3874,238001.233181,0
+SPHR.US,D,20221202,000000,21.8287,22.8953,21.5887,22.766,1031384.88408,0
+SPHR.US,D,20221205,000000,22.5905,23.3085,22.5234,23.1769,615060.87551251,0
+SPHR.US,D,20221206,000000,23.1215,23.1215,22.2396,22.549,312265.20742703,0
+SPHR.US,D,20221207,000000,22.7429,22.9183,19.6911,19.8527,865511.99710504,0
+SPHR.US,D,20221208,000000,19.6542,20.3144,19.0894,20.3144,1572519.6737585,0
+SPHR.US,D,20221209,000000,20.1297,20.319,18.8647,18.9062,513276.32329903,0
+SPHR.US,D,20221212,000000,18.7539,18.8139,18.0059,18.6108,1514428.8583101,0
+SPHR.US,D,20221213,000000,19.2802,20.0974,19.2063,20.042,986107.83687144,0
+SPHR.US,D,20221214,000000,20.0097,20.2036,19.1971,19.3864,466043.42201331,0
+SPHR.US,D,20221215,000000,19.7142,20.6838,19.5157,19.6542,961764.70954764,0
+SPHR.US,D,20221216,000000,19.3956,19.8989,19.2617,19.8481,707930.37193235,0
+SPHR.US,D,20221219,000000,19.6726,19.7373,18.897,19.1509,621796.984239,0
+SPHR.US,D,20221220,000000,19.1556,19.2818,19.0032,19.2202,421468.14304509,0
+SPHR.US,D,20221221,000000,19.2525,19.9635,19.1833,19.9266,315828.19741259,0
+SPHR.US,D,20221222,000000,19.608,19.982,18.7954,19.2617,561709.16163762,0
+SPHR.US,D,20221223,000000,19.1833,20.0097,19.1833,19.885,287586.35764258,0
+SPHR.US,D,20221227,000000,19.8065,19.9913,19.3356,19.7234,254306.51501155,0
+SPHR.US,D,20221228,000000,19.6819,20.0004,19.6011,19.668,384157.46493496,0
+SPHR.US,D,20221229,000000,19.8065,20.6791,19.765,20.6699,316027.46493761,0
+SPHR.US,D,20221230,000000,20.4806,21.0531,20.4806,20.7622,484373.86836453,0
+SPHR.US,D,20230103,000000,21.0623,21.2378,19.8989,20.2082,1118620.7410151,0
+SPHR.US,D,20230104,000000,20.4529,20.9597,20.162,20.693,606509.69954718,0
+SPHR.US,D,20230105,000000,20.6976,21.6856,20.2221,21.4732,1072605.1043931,0
+SPHR.US,D,20230106,000000,21.6672,21.8541,21.4409,21.4825,301318.48925864,0
+SPHR.US,D,20230109,000000,21.6118,21.7572,21.4109,21.5194,243907.78253699,0
+SPHR.US,D,20230110,000000,21.4732,21.8149,21.187,21.3901,371538.63231742,0
+SPHR.US,D,20230111,000000,21.5656,22.0827,21.5594,21.6764,480169.75677671,0
+SPHR.US,D,20230112,000000,21.9903,22.0734,21.344,21.561,541366.5464739,0
+SPHR.US,D,20230113,000000,21.4317,21.808,21.3255,21.6441,832093.53358703,0
+SPHR.US,D,20230117,000000,21.7226,21.7226,20.8684,20.9377,392888.41486309,0
+SPHR.US,D,20230118,000000,20.9007,22.3782,20.8823,22.3643,447994.54933877,0
+SPHR.US,D,20230119,000000,22.3458,22.5028,21.8287,21.8472,286626.84119055,0
+SPHR.US,D,20230120,000000,22.1104,22.5998,21.8795,22.3089,564182.6780896,0
+SPHR.US,D,20230123,000000,22.175,22.2119,21.7872,22.0596,267887.03003248,0
+SPHR.US,D,20230124,000000,22.1565,23.0037,21.7918,22.1935,310634.2460537,0
+SPHR.US,D,20230125,000000,21.9072,22.9876,21.8287,22.8768,408385.79683673,0
+SPHR.US,D,20230126,000000,23.0291,23.1292,22.175,22.7106,309289.19025976,0
+SPHR.US,D,20230127,000000,22.5582,23.0702,22.5305,22.5305,227440.05435451,0
+SPHR.US,D,20230130,000000,22.3551,22.6459,21.9557,22.3274,335007.69669653,0
+SPHR.US,D,20230131,000000,22.3735,24.1464,22.3735,24.1418,1404467.8397164,0
+SPHR.US,D,20230201,000000,23.9433,24.2988,23.5693,24.1649,639373.67951729,0
+SPHR.US,D,20230202,000000,24.4973,25.056,24.0956,24.6035,799344.34903895,0
+SPHR.US,D,20230203,000000,24.3727,24.5527,24.1367,24.2572,210695.08439808,0
+SPHR.US,D,20230206,000000,23.8879,24.4142,23.6063,23.9618,230788.61515553,0
+SPHR.US,D,20230207,000000,23.8925,24.345,23.2738,24.1649,361185.3848214,0
+SPHR.US,D,20230208,000000,23.9756,24.6912,23.9571,24.6312,366793.03288986,0
+SPHR.US,D,20230209,000000,26.8981,28.3155,26.224,27.5075,1214503.0757753,0
+SPHR.US,D,20230210,000000,27.623,28.1747,26.224,26.6857,694622.76678266,0
+SPHR.US,D,20230213,000000,26.8242,28.4309,26.538,27.7522,693953.48781273,0
+SPHR.US,D,20230214,000000,27.5814,28.1493,27.003,28.0385,530950.48638847,0
+SPHR.US,D,20230215,000000,27.8538,28.1908,27.4521,27.8307,272247.09011815,0
+SPHR.US,D,20230216,000000,27.4798,28.3294,27.1013,28.2185,480849.86550344,0
+SPHR.US,D,20230217,000000,28.2786,28.5417,27.8884,28.3755,393717.97423358,0
+SPHR.US,D,20230221,000000,27.9277,28.1124,27.2975,27.5768,523854.82973638,0
+SPHR.US,D,20230222,000000,27.6738,28.0339,27.2259,27.6507,315046.28897199,0
+SPHR.US,D,20230223,000000,27.7938,28.1308,27.4475,27.9092,295307.97423742,0
+SPHR.US,D,20230224,000000,27.3136,27.5006,26.8454,27.3829,308450.96708383,0
+SPHR.US,D,20230227,000000,27.526,27.9,27.2952,27.4798,242532.40342403,0
+SPHR.US,D,20230228,000000,27.4244,28.0293,27.2398,27.9461,364640.07723901,0
+SPHR.US,D,20230301,000000,27.9323,28.1262,27.6091,28.0985,314717.06436542,0
+SPHR.US,D,20230302,000000,27.8169,28.9296,27.3552,28.6987,512104.54361381,0
+SPHR.US,D,20230303,000000,28.8095,28.9896,28.3063,28.3663,320196.92130369,0
+SPHR.US,D,20230306,000000,28.4402,28.5399,27.9415,28.0985,201162.73246713,0
+SPHR.US,D,20230307,000000,28.0985,28.4956,27.8815,28.0431,256457.30471104,0
+SPHR.US,D,20230308,000000,28.0847,28.1493,27.6276,27.9092,187283.31615865,0
+SPHR.US,D,20230309,000000,27.8169,27.9692,26.8704,26.9166,256968.46923176,0
+SPHR.US,D,20230310,000000,26.8427,27.0251,25.9239,26.261,324171.44204745,0
+SPHR.US,D,20230313,000000,25.7208,25.8316,24.4465,25.6238,782848.46348881,0
+SPHR.US,D,20230314,000000,26.3302,26.6396,25.2637,25.4623,373483.65663781,0
+SPHR.US,D,20230315,000000,24.7974,25.019,23.8556,24.5435,547892.55791856,0
+SPHR.US,D,20230316,000000,24.2342,26.0791,24.0264,25.6054,341306.2832485,0
+SPHR.US,D,20230317,000000,25.5269,25.5269,24.4978,24.8851,402771.6509142,0
+SPHR.US,D,20230320,000000,25.0883,25.7069,25.0052,25.6377,292925.42774252,0
+SPHR.US,D,20230321,000000,26.0625,26.2933,25.3284,25.4207,377531.81972778,0
+SPHR.US,D,20230322,000000,25.3561,25.3561,24.2526,24.3357,342426.08010111,0
+SPHR.US,D,20230323,000000,24.4465,24.9706,23.8048,24.3911,274059.99140563,0
+SPHR.US,D,20230324,000000,24.1741,24.929,23.8256,24.8944,255159.899847,0
+SPHR.US,D,20230327,000000,25.2406,25.2406,24.6266,24.9636,142580.24606025,0
+SPHR.US,D,20230328,000000,24.8251,25.6654,24.8251,25.5269,184023.55936336,0
+SPHR.US,D,20230329,000000,25.7393,25.7854,25.3791,25.7162,234936.41200801,0
+SPHR.US,D,20230330,000000,26.7273,27.4498,26.321,26.4041,432098.63231506,0
+SPHR.US,D,20230331,000000,26.6165,27.4383,26.5149,27.2721,528884.16879198,0
+SPHR.US,D,20230403,000000,27.2952,27.2952,26.3903,26.6165,321464.0028487,0
+SPHR.US,D,20230404,000000,26.5795,26.6119,26.0994,26.3672,284735.96565414,0
+SPHR.US,D,20230405,000000,26.0994,26.4503,25.827,25.8408,358274.34619491,0
+SPHR.US,D,20230406,000000,25.9609,26.5195,25.5177,26.0763,433142.6208701,0
+SPHR.US,D,20230410,000000,25.9516,26.8335,25.9516,26.7873,576337.99711631,0
+SPHR.US,D,20230411,000000,26.7319,27.1428,26.2517,26.9904,370421.00141618,0
+SPHR.US,D,20230412,000000,27.2259,28.08,26.7758,27.8677,394551.8655068,0
+SPHR.US,D,20230413,000000,27.84,28.297,27.7407,27.9969,350767.15878461,0
+SPHR.US,D,20230414,000000,28.0847,28.4728,27.189,27.2305,736943.29038616,0
+SPHR.US,D,20230417,000000,27.2444,27.8815,26.5103,26.9073,920011.6652002,0
+SPHR.US,D,20230418,000000,27.1797,28.1354,26.6349,28.0154,373849.70241748,0
+SPHR.US,D,20230419,000000,28.0016,28.4355,27.6183,28.02,573853.65090754,0
+SPHR.US,D,20230420,000000,27.8307,28.3663,27.5629,27.96,686541.60226223,0
+SPHR.US,D,20230421,000000,27.65,28.7399,23.47,25.61,1541900,0
+SPHR.US,D,20230424,000000,25.8,27.04,24.53,26.97,788800,0
+SPHR.US,D,20230425,000000,26.73,27.15,25.3717,25.48,893800,0
+SPHR.US,D,20230426,000000,25.48,25.76,24.61,25.44,427400,0
+SPHR.US,D,20230427,000000,25.5,27.14,25,27.06,483800,0
+SPHR.US,D,20230428,000000,26.91,29.06,26.84,28.14,520700,0
+SPHR.US,D,20230501,000000,28.03,30.28,28.03,30.2,735000,0
+SPHR.US,D,20230502,000000,30.23,30.48,29.8875,30.39,478200,0
+SPHR.US,D,20230503,000000,30.49,31.84,29.76,30.14,711600,0
+SPHR.US,D,20230504,000000,29.79,30.805,29.2,30.8,642900,0
+SPHR.US,D,20230505,000000,30.95,31.76,30.3,31.28,359300,0
+SPHR.US,D,20230508,000000,31.37,31.79,30.48,31.31,603600,0
+SPHR.US,D,20230509,000000,30.61,31.465,29.64,29.77,529600,0
+SPHR.US,D,20230510,000000,30.11,30.18,25.2,25.96,947400,0
+SPHR.US,D,20230511,000000,25.1,26.12,23.9601,24.52,659700,0
+SPHR.US,D,20230512,000000,24.53,24.53,21.83,22.25,966000,0
+SPHR.US,D,20230515,000000,21.81,22.96,21.02,22.05,745100,0
+SPHR.US,D,20230516,000000,21.31,22.29,20.685,21.53,650000,0
+SPHR.US,D,20230517,000000,21.5,23.39,21.21,22.95,722800,0
+SPHR.US,D,20230518,000000,23,25.39,22.82,24.78,793700,0
+SPHR.US,D,20230519,000000,25.23,25.5,23.54,23.61,388300,0
+SPHR.US,D,20230522,000000,23.8,25.23,23.33,24.82,529000,0
+SPHR.US,D,20230523,000000,24.83,25.16,24.05,24.24,449900,0
+SPHR.US,D,20230524,000000,24.08,24.81,23.285,24.56,393000,0
+SPHR.US,D,20230525,000000,24.66,24.93,24.245,24.87,324000,0
+SPHR.US,D,20230526,000000,24.38,24.8999,22.8801,24.02,680400,0
+SPHR.US,D,20230530,000000,23.94,24.28,23.25,23.83,328889,0
+SPHR.US,D,20230531,000000,23.44,24.24,23.44,23.87,850491,0
+SPHR.US,D,20230601,000000,23.4,23.73,22.87,23.05,507730,0
+SPHR.US,D,20230602,000000,23.24,24.59,23.24,24.43,476994,0
+SPHR.US,D,20230605,000000,24.5,24.61,23.945,24.31,257225,0
+SPHR.US,D,20230606,000000,24.3,25.17,24.01,24.69,334412,0
+SPHR.US,D,20230607,000000,24.61,25.92,24.61,25.58,474879,0
+SPHR.US,D,20230608,000000,25.28,26.0199,24.86,25.59,356334,0
+SPHR.US,D,20230609,000000,25.6,26.43,25.45,26.4,341007,0
+SPHR.US,D,20230612,000000,26.38,27.63,26.38,27.01,381665,0
+SPHR.US,D,20230613,000000,27.66,29,27.12,28.45,460060,0
+SPHR.US,D,20230614,000000,28.58,29.11,27.97,28.1,564052,0
+SPHR.US,D,20230615,000000,27.95,28.72,27.7,27.84,502565,0
+SPHR.US,D,20230616,000000,28.26,29.35,27.735,29.29,1042754,0
+SPHR.US,D,20230620,000000,29,29.49,27.42,27.78,294852,0
+SPHR.US,D,20230621,000000,27.49,27.97,26.59,26.98,525585,0
+SPHR.US,D,20230622,000000,26.88,27.48,26.695,27.41,266758,0
+SPHR.US,D,20230623,000000,27.25,28.03,26.93,27.52,412951,0
+SPHR.US,D,20230626,000000,27.4,27.445,26.38,26.55,251830,0
+SPHR.US,D,20230627,000000,26.37,27.65,26.02,27.31,470608,0
+SPHR.US,D,20230628,000000,27.38,27.47,26.55,27.35,225785,0
+SPHR.US,D,20230629,000000,27,28.29,27,27.75,219296,0
+SPHR.US,D,20230630,000000,27.96,27.98,27.37,27.39,235006,0
+SPHR.US,D,20230703,000000,27.4,28.3,27.4,27.63,226680,0
+SPHR.US,D,20230705,000000,27.57,28.44,27.5,28.36,594407,0
+SPHR.US,D,20230706,000000,28.37,30.87,28.325,30.58,648401,0
+SPHR.US,D,20230707,000000,30.67,35.1,30.67,33.62,1475510,0
+SPHR.US,D,20230710,000000,34.38,37.1799,34.38,34.9,1453206,0
+SPHR.US,D,20230711,000000,35.12,35.46,34,35.07,605707,0
+SPHR.US,D,20230712,000000,35.78,35.91,33.89,34.75,475922,0
+SPHR.US,D,20230713,000000,35.4,36.52,35.1,35.58,461181,0
+SPHR.US,D,20230714,000000,35.8,36.29,35.11,35.22,292852,0
+SPHR.US,D,20230717,000000,35.25,36.3799,34.78,36.13,444637,0
+SPHR.US,D,20230718,000000,36.27,38.19,36.27,37.61,688429,0
+SPHR.US,D,20230719,000000,37.55,37.775,36.56,37.52,410756,0
+SPHR.US,D,20230720,000000,37.78,38.78,36.7,38.41,432999,0
+SPHR.US,D,20230721,000000,38.51,39.13,37.64,38.36,472384,0
+SPHR.US,D,20230724,000000,38.17,39.1564,38,39.01,286898,0
+SPHR.US,D,20230725,000000,39.12,39.295,38.2825,39.06,284107,0
+SPHR.US,D,20230726,000000,38.93,40.96,38.8101,40.75,818566,0
+SPHR.US,D,20230727,000000,41.14,42.1,40.52,41.08,579390,0
+SPHR.US,D,20230728,000000,41.8,43.93,41.5,43.06,662636,0
+SPHR.US,D,20230731,000000,43,43.265,41.44,42.45,870217,0
+SPHR.US,D,20230801,000000,42.71,42.71,40.84,41.23,378386,0
+SPHR.US,D,20230802,000000,40.98,40.98,39.84,40.49,435526,0
+SPHR.US,D,20230803,000000,40,40.525,37.861,38.47,790924,0
+SPHR.US,D,20230804,000000,38.25,38.76,37.5,37.71,625882,0
+SPHR.US,D,20230807,000000,37.68,39.24,37.68,38.73,442876,0
+SPHR.US,D,20230808,000000,38.34,39.37,37.67,39.15,476278,0
+SPHR.US,D,20230809,000000,39.27,40.89,39.27,40.28,400570,0
+SPHR.US,D,20230810,000000,40.85,40.94,38.76,39.05,589768,0
+SPHR.US,D,20230811,000000,38.85,39.97,38.65,39.77,344798,0
+SPHR.US,D,20230814,000000,39.56,39.725,38.57,39.01,455175,0
+SPHR.US,D,20230815,000000,38.95,39.1378,38.14,38.4,457280,0
+SPHR.US,D,20230816,000000,37.92,38.31,37.845,37.97,531136,0
+SPHR.US,D,20230817,000000,37.97,38,35.79,35.85,762066,0
+SPHR.US,D,20230818,000000,35.36,38.05,35.33,37.45,440417,0
+SPHR.US,D,20230821,000000,37.44,37.895,36.08,36.74,519393,0
+SPHR.US,D,20230822,000000,38.05,42.1099,36.69,39.58,1740665,0
+SPHR.US,D,20230823,000000,39.7,39.88,36.75,37.05,861752,0
+SPHR.US,D,20230824,000000,36.08,36.85,34.33,34.46,739999,0
+SPHR.US,D,20230825,000000,34.33,35.02,33.64,33.84,465342,0
+SPHR.US,D,20230828,000000,33.58,34.19,32.9,34.11,547713,0
+SPHR.US,D,20230829,000000,34.72,35.01,33.73,34.36,623376,0
+SPHR.US,D,20230830,000000,34.18,35.66,34.18,35,275199,0
+SPHR.US,D,20230831,000000,34.99,35.57,34.711,35.06,365330,0
+SPHR.US,D,20230901,000000,34.96,36.54,34.35,36.54,482846,0
+SPHR.US,D,20230905,000000,36.08,36.49,34.88,35.03,338093,0
+SPHR.US,D,20230906,000000,35.1,35.61,34.77,34.98,391984,0
+SPHR.US,D,20230907,000000,34.72,35.25,34.49,34.96,324491,0
+SPHR.US,D,20230908,000000,34.83,35.27,34.595,34.97,196905,0
+SPHR.US,D,20230911,000000,35.48,35.79,34.86,34.96,206714,0
+SPHR.US,D,20230912,000000,34.77,36.74,34.77,36.02,324598,0
+SPHR.US,D,20230913,000000,36.03,37.16,35.665,36.78,351863,0
+SPHR.US,D,20230914,000000,36.82,38.75,36.8111,38.05,531774,0
+SPHR.US,D,20230915,000000,38.13,38.2999,37.03,37.47,440882,0
+SPHR.US,D,20230918,000000,37.1,37.8699,36.54,36.89,237124,0
+SPHR.US,D,20230919,000000,36.94,37.519,36.17,36.65,764374,0
+SPHR.US,D,20230920,000000,36.68,37.55,36.3,36.52,404335,0
+SPHR.US,D,20230921,000000,36.25,36.96,35.25,36.32,360416,0
+SPHR.US,D,20230922,000000,36.39,37.0861,36.21,36.48,408405,0
+SPHR.US,D,20230925,000000,36.63,38.3,36.6,37.99,798290,0
+SPHR.US,D,20230926,000000,37.71,38.4,36.56,36.63,452840,0
+SPHR.US,D,20230927,000000,36.63,37.5499,36.05,36.73,316125,0
+SPHR.US,D,20230928,000000,36.71,38.7,36.71,37.64,520637,0
+SPHR.US,D,20230929,000000,37.82,38.12,36.75,37.16,625452,0
+SPHR.US,D,20231002,000000,38.84,43.5925,38.8,41.29,3018019,0
+SPHR.US,D,20231003,000000,41.5,42.9221,39.58,39.89,1831351,0
+SPHR.US,D,20231004,000000,39.84,41.33,38.85,40.67,895769,0
+SPHR.US,D,20231005,000000,40.56,41.04,37.84,38.01,1051162,0
+SPHR.US,D,20231006,000000,37.91,39.9,36.45,39.23,896998,0
+SPHR.US,D,20231009,000000,39.1,39.25,37.14,37.7,919024,0
+SPHR.US,D,20231010,000000,37.77,39.66,37.7,38.74,801594,0
+SPHR.US,D,20231011,000000,39.49,40.65,37.37,37.8,1088372,0
+SPHR.US,D,20231012,000000,37.83,37.83,34.94,35.41,890018,0
+SPHR.US,D,20231013,000000,35.64,36.19,33.76,34.98,1065946,0
+SPHR.US,D,20231016,000000,35.41,37.0325,34.98,36.4,775639,0
+SPHR.US,D,20231017,000000,36.4,38.29,36.4,38.18,707338,0
+SPHR.US,D,20231018,000000,38.41,38.53,36.25,36.31,664762,0
+SPHR.US,D,20231019,000000,36.51,36.61,35.07,35.35,620457,0
+SPHR.US,D,20231020,000000,35.35,35.35,33.69,33.78,652416,0
+SPHR.US,D,20231023,000000,33.75,34.23,32.79,33.36,558280,0
+SPHR.US,D,20231024,000000,34.03,34.995,33.83,34.75,541384,0
+SPHR.US,D,20231025,000000,34.55,34.87,33.55,34.37,415760,0
+SPHR.US,D,20231026,000000,34.48,34.65,33.415,33.83,369924,0
+SPHR.US,D,20231027,000000,33.94,34.53,33.17,33.47,526513,0
+SPHR.US,D,20231030,000000,34.23,34.35,31.34,31.37,1121938,0
+SPHR.US,D,20231031,000000,31.31,33.08,30.99,32.91,777516,0
+SPHR.US,D,20231101,000000,33.21,34.1,32.53,33.88,1042943,0
+SPHR.US,D,20231102,000000,34.64,35.83,34.015,35.56,749764,0
+SPHR.US,D,20231103,000000,36.35,37.4723,36.27,36.49,680137,0
+SPHR.US,D,20231106,000000,33.89,34.49,31.59,32.97,2159657,0
+SPHR.US,D,20231107,000000,32.88,33.78,32.57,33.38,1379851,0
+SPHR.US,D,20231108,000000,33.79,35.365,30.55,31.87,1746208,0
+SPHR.US,D,20231109,000000,32.15,34.27,31.85,34.26,929134,0
+SPHR.US,D,20231110,000000,34.22,35.98,33.73,35.95,1207040,0
+SPHR.US,D,20231113,000000,35.78,36.165,34.31,34.35,609191,0
+SPHR.US,D,20231114,000000,36.1,36.63,35.19,36.39,819176,0
+SPHR.US,D,20231115,000000,36.51,37.12,35.73,36.03,561847,0
+SPHR.US,D,20231116,000000,35.98,36.32,35.1,35.69,739163,0
+SPHR.US,D,20231117,000000,35.96,37.24,35.64,37.11,671818,0
+SPHR.US,D,20231120,000000,37.13,37.38,35,35.3,814948,0
+SPHR.US,D,20231121,000000,34.62,34.95,34.34,34.43,421048,0
+SPHR.US,D,20231122,000000,34.57,35.21,34.57,34.91,294249,0
+SPHR.US,D,20231124,000000,34.87,35.615,34.75,35.48,127923,0
+SPHR.US,D,20231127,000000,35.11,35.74,34.7475,35.29,270609,0
+SPHR.US,D,20231128,000000,35.14,35.14,33.95,34.05,612792,0
+SPHR.US,D,20231129,000000,34.4,35.09,33.51,33.52,511085,0
+SPHR.US,D,20231130,000000,33.54,34.34,33.292,34.22,835154,0
+SPHR.US,D,20231201,000000,34.01,35.18,33.45,34.5,500249,0
+SPHR.US,D,20231204,000000,34.15,34.3044,32.2664,33.62,667361,0
+SPHR.US,D,20231205,000000,28.14,30.31,27.02,28.41,9793107,0
+SPHR.US,D,20231206,000000,28.66,31.31,28.36,31.25,8061256,0
+SPHR.US,D,20231207,000000,31.84,32.12,30.35,32.04,1257852,0
+SPHR.US,D,20231208,000000,32.1,32.66,31.77,32.66,1171449,0
+SPHR.US,D,20231211,000000,32.53,33.1,31.81,31.97,1535980,0
+SPHR.US,D,20231212,000000,31.89,31.95,31.26,31.84,918547,0
+SPHR.US,D,20231213,000000,31.7,33.2,31.25,32.96,1275978,0
+SPHR.US,D,20231214,000000,33.5,34.74,32.04,32.69,1110038,0
+SPHR.US,D,20231215,000000,32.98,33,31.65,32.55,1169658,0
+SPHR.US,D,20231218,000000,33.2,33.95,32.58,33.68,1213386,0
+SPHR.US,D,20231219,000000,33.68,34.4,33.53,34.19,805049,0
+SPHR.US,D,20231220,000000,34.35,35.2398,34,34.44,777060,0
+SPHR.US,D,20231221,000000,35.03,35.35,34.27,35.3,438100,0
+SPHR.US,D,20231222,000000,35.2,35.49,34.17,34.32,365511,0
+SPHR.US,D,20231226,000000,34.55,35.05,33.82,34.64,395547,0
+SPHR.US,D,20231227,000000,34.96,34.965,33.98,34.03,424230,0
+SPHR.US,D,20231228,000000,33.83,34.37,33.63,33.74,421234,0
+SPHR.US,D,20231229,000000,33.73,34.3,33.47,33.96,678102,0
+SPHR.US,D,20240102,000000,33.48,34.53,33.23,33.51,586546,0
+SPHR.US,D,20240103,000000,33.05,33.71,32.41,33.19,879631,0
+SPHR.US,D,20240104,000000,33.94,33.94,32.7,32.72,488366,0
+SPHR.US,D,20240105,000000,32.66,33.75,32.66,33.3,422356,0
+SPHR.US,D,20240108,000000,33.3,35.46,33.27,34.63,1492857,0
+SPHR.US,D,20240109,000000,34.1,34.27,33.4,33.7,268490,0
+SPHR.US,D,20240110,000000,33.58,33.7,32.17,32.34,616677,0
+SPHR.US,D,20240111,000000,32.22,32.75,31.52,31.72,628100,0
+SPHR.US,D,20240112,000000,31.9,31.9909,30.99,31.36,626603,0
+SPHR.US,D,20240116,000000,31.04,31.105,29.76,30.46,700176,0
+SPHR.US,D,20240117,000000,29.85,30.74,29.7,30.33,480570,0
+SPHR.US,D,20240118,000000,30.59,30.835,30.03,30.67,290501,0
+SPHR.US,D,20240119,000000,31.15,31.81,30.5,31.68,585967,0
+SPHR.US,D,20240122,000000,31.85,32.31,31.52,32.03,388814,0
+SPHR.US,D,20240123,000000,32.51,32.93,32.1,32.4,398340,0
+SPHR.US,D,20240124,000000,33,33,32.13,32.65,666655,0
+SPHR.US,D,20240125,000000,33.12,33.93,32.75,33.91,1134771,0
+SPHR.US,D,20240126,000000,34,34.47,33.63,34.44,445362,0
+SPHR.US,D,20240129,000000,34.31,35.375,34.15,35.15,724884,0
+SPHR.US,D,20240130,000000,34.97,35.42,34.81,35.15,362716,0
+SPHR.US,D,20240131,000000,35.15,36.22,34.85,35.38,830631,0
+SPHR.US,D,20240201,000000,36,37.1,35.66,36.33,1049973,0
+SPHR.US,D,20240202,000000,36.33,36.39,35.17,35.41,924482,0
+SPHR.US,D,20240205,000000,35.63,39.26,35.107,38.97,1979705,0
+SPHR.US,D,20240206,000000,38.97,40.3973,38.41,38.83,1308683,0
+SPHR.US,D,20240207,000000,38.47,40.35,38.47,39.31,974460,0
+SPHR.US,D,20240208,000000,39.42,41.54,39.26,40.67,1123974,0
+SPHR.US,D,20240209,000000,40.45,40.86,39.47,40.29,738728,0
+SPHR.US,D,20240212,000000,39.96,42.83,39.64,41.6,1161403,0
+SPHR.US,D,20240213,000000,40.5,42.35,40.03,41.34,941155,0
+SPHR.US,D,20240214,000000,42.12,42.42,41.23,42.1,842457,0
+SPHR.US,D,20240215,000000,42.09,42.8911,40.8,40.88,727998,0
+SPHR.US,D,20240216,000000,40.65,41.1,39.44,39.94,765690,0
+SPHR.US,D,20240220,000000,39.36,41.5,39.29,41.01,532393,0
+SPHR.US,D,20240221,000000,40.98,41.045,40,40.57,588778,0
+SPHR.US,D,20240222,000000,40.5,41.83,40.01,41.4,698579,0
+SPHR.US,D,20240223,000000,41.48,41.75,40.38,40.87,620163,0
+SPHR.US,D,20240226,000000,40.49,41.74,40.475,40.51,517090,0
+SPHR.US,D,20240227,000000,40.74,41.06,39.58,40.21,453104,0
+SPHR.US,D,20240228,000000,39.75,41.28,39.75,40.79,805851,0
+SPHR.US,D,20240229,000000,41.99,45.55,41.99,43.3,1377747,0
+SPHR.US,D,20240301,000000,43.64,44.71,42.445,44.29,465534,0
+SPHR.US,D,20240304,000000,45.45,47.62,45.21,47.53,1117427,0
+SPHR.US,D,20240305,000000,47.84,49,47.01,47.57,881345,0
+SPHR.US,D,20240306,000000,47.56,48.5791,47.1075,48.12,469165,0
+SPHR.US,D,20240307,000000,49.77,51.19,49.52,50.89,1462954,0
+SPHR.US,D,20240308,000000,51,51.83,47.11,48.76,677064,0
+SPHR.US,D,20240311,000000,48.65,49.105,47.75,48.06,638898,0
+SPHR.US,D,20240312,000000,48.04,48.95,47.51,48.23,429252,0
+SPHR.US,D,20240313,000000,47.86,48.9,47.48,48.32,482331,0
+SPHR.US,D,20240314,000000,48.05,49.2,47.58,48.69,587772,0
+SPHR.US,D,20240315,000000,48.1,48.9,47.56,48.28,464284,0
+SPHR.US,D,20240318,000000,48.49,48.89,45.84,46.13,782842,0
+SPHR.US,D,20240319,000000,46.05,47.26,45.4,47.08,443808,0
+SPHR.US,D,20240320,000000,46.94,47.4,45.95,46.81,918085,0
+SPHR.US,D,20240321,000000,46.81,47.26,46.27,46.61,405587,0
+SPHR.US,D,20240322,000000,46.61,46.67,45.42,45.66,605788,0
+SPHR.US,D,20240325,000000,45.65,45.99,44.64,44.91,473934,0
+SPHR.US,D,20240326,000000,45.16,46.38,44.58,45.47,447923,0
+SPHR.US,D,20240327,000000,45.85,49.29,45.7855,49.27,910726,0
+SPHR.US,D,20240328,000000,49.36,49.59,48.43,49.08,455875,0
+SPHR.US,D,20240401,000000,49.05,50.45,48.6,49.16,837092,0
+SPHR.US,D,20240402,000000,48.26,48.58,47.275,48.25,371304,0
+SPHR.US,D,20240403,000000,48.1,49.57,48,48.28,487555,0
+SPHR.US,D,20240404,000000,48.6,49.34,46.36,46.63,610110,0
+SPHR.US,D,20240405,000000,46.5,47.08,46.315,46.8,406960,0
+SPHR.US,D,20240408,000000,45.73,46.45,44.7,45,574361,0
+SPHR.US,D,20240409,000000,45.01,45.5486,44.28,44.53,671168,0
+SPHR.US,D,20240410,000000,43.91,45.3,43.553,44.72,384914,0
+SPHR.US,D,20240411,000000,44.79,44.8,43.64,44.16,436809,0
+SPHR.US,D,20240412,000000,43.66,44.02,41.57,41.8,820110,0
+SPHR.US,D,20240415,000000,42.33,42.68,40.18,40.2,747186,0
+SPHR.US,D,20240416,000000,40.1,41.16,39.34,40.73,761398,0
+SPHR.US,D,20240417,000000,40.71,41.08,37.81,38.59,1175936,0
+SPHR.US,D,20240418,000000,38.77,39.26,37.95,37.96,527175,0
+SPHR.US,D,20240419,000000,37.62,40.07,37.475,38.69,797387,0
+SPHR.US,D,20240422,000000,38.94,41.95,38.4901,41.44,1395753,0
+SPHR.US,D,20240423,000000,41.44,43.165,41.23,42.23,1235832,0
+SPHR.US,D,20240424,000000,42.04,42.04,40.71,41.12,625814,0
+SPHR.US,D,20240425,000000,40.44,40.7599,38.92,40.45,814047,0
+SPHR.US,D,20240426,000000,40.16,40.49,39.21,39.77,411163,0
+SPHR.US,D,20240429,000000,39.83,40.07,39.12,40.06,251684,0
+SPHR.US,D,20240430,000000,39.86,40.06,38.615,38.86,677756,0
+SPHR.US,D,20240501,000000,38.99,40.38,38.7,39.46,679365,0
+SPHR.US,D,20240502,000000,39.87,40.6,39.39,40.39,463731,0
+SPHR.US,D,20240503,000000,41.08,41.95,40.33,40.51,436152,0
+SPHR.US,D,20240506,000000,40.69,41.43,40.65,40.74,313048,0
+SPHR.US,D,20240507,000000,40.66,41.36,40.44,40.68,328865,0
+SPHR.US,D,20240508,000000,40.26,40.73,39.34,39.82,587841,0
+SPHR.US,D,20240509,000000,40.02,41.31,39.54,41.26,1085874,0
+SPHR.US,D,20240510,000000,41.2,41.425,38.02,39.26,2275158,0
+SPHR.US,D,20240513,000000,39.33,41.31,38.11,38.56,980063,0
+SPHR.US,D,20240514,000000,38.93,39.07,36.51,38.01,1243464,0
+SPHR.US,D,20240515,000000,38.4,39,36.935,37.8,1046509,0
+SPHR.US,D,20240516,000000,38.02,38.19,36.86,37.4,589537,0
+SPHR.US,D,20240517,000000,37.62,37.62,35.81,36.04,1232969,0
+SPHR.US,D,20240520,000000,36.12,37.03,35.8801,36.76,680915,0
+SPHR.US,D,20240521,000000,36.63,38.08,36.455,37.99,641859,0
+SPHR.US,D,20240522,000000,37.89,38.51,37.12,37.34,1019584,0
+SPHR.US,D,20240523,000000,37.49,38.41,35.08,35.12,1084280,0
+SPHR.US,D,20240524,000000,35.42,36.47,35.305,35.47,529493,0
+SPHR.US,D,20240528,000000,35.99,36.34,35.065,35.28,535799,0
+SPHR.US,D,20240529,000000,35,35.74,34.561,35.35,419172,0
+SPHR.US,D,20240530,000000,35.41,36.7,35.22,36.22,360487,0
+SPHR.US,D,20240531,000000,36,37.06,36,36.5,431503,0
+SPHR.US,D,20240603,000000,36.81,37.78,36.35,37.75,450377,0
+SPHR.US,D,20240604,000000,37.38,38.635,37.09,38.06,634318,0
+SPHR.US,D,20240605,000000,38.16,38.5,37.34,37.76,415039,0
+SPHR.US,D,20240606,000000,37.49,37.73,37.15,37.18,248814,0
+SPHR.US,D,20240607,000000,36.9,37.19,36.5375,36.72,359015,0
+SPHR.US,D,20240610,000000,36.6,37.29,36.52,36.58,645716,0
+SPHR.US,D,20240611,000000,36.46,37.3899,36.37,37.03,288725,0
+SPHR.US,D,20240612,000000,37.39,38,36.82,36.83,393885,0
+SPHR.US,D,20240613,000000,36.4,36.75,34.73,34.88,958350,0
+SPHR.US,D,20240614,000000,34.58,34.95,33.7,34.4,685881,0
+SPHR.US,D,20240617,000000,34.4,34.73,33.51,34.49,654035,0
+SPHR.US,D,20240618,000000,34.52,34.8899,33.9581,34.27,595253,0
+SPHR.US,D,20240620,000000,34.2,34.805,33.98,34,582533,0
+SPHR.US,D,20240621,000000,33.96,34.01,33,33.28,883738,0
+SPHR.US,D,20240624,000000,33.25,33.65,32.1,32.49,1004430,0
+SPHR.US,D,20240625,000000,32.77,34.95,32.3,34.83,831817,0
+SPHR.US,D,20240626,000000,34.73,35,33.9,34.54,604590,0
+SPHR.US,D,20240627,000000,34.17,35.3,34,35.28,473374,0
+SPHR.US,D,20240628,000000,35.3,35.4999,34.44,35.06,718326,0
+SPHR.US,D,20240701,000000,35.12,35.6,34.3,34.62,1363808,0
+SPHR.US,D,20240702,000000,34.48,36.6,34.48,36.13,1051273,0
+SPHR.US,D,20240703,000000,36.02,37.5,36.02,37.4,620197,0
+SPHR.US,D,20240705,000000,37.23,37.89,36.95,37.43,574836,0
+SPHR.US,D,20240708,000000,37.73,39.07,37.17,39.07,666065,0
+SPHR.US,D,20240709,000000,39.2,39.96,38.525,39.71,765691,0
+SPHR.US,D,20240710,000000,39.62,42.41,39.62,42.39,1110509,0
+SPHR.US,D,20240711,000000,42.98,44.14,42.06,43.96,912347,0
+SPHR.US,D,20240712,000000,44.72,44.99,43.48,43.66,570741,0
+SPHR.US,D,20240715,000000,43.79,44.325,43.24,43.37,607653,0
+SPHR.US,D,20240716,000000,43.8,44.84,43.6,44.61,611681,0
+SPHR.US,D,20240717,000000,43.83,44.1999,41.22,43,719908,0
+SPHR.US,D,20240718,000000,42.87,44.26,42.68,43.44,385457,0
+SPHR.US,D,20240719,000000,43.4,43.54,42.5001,43.06,423557,0
+SPHR.US,D,20240722,000000,43.28,45.23,42.49,44.82,663741,0
+SPHR.US,D,20240723,000000,44.44,46.7,44.25,45.72,601391,0
+SPHR.US,D,20240724,000000,45.7,46.065,43.4209,43.83,604271,0
+SPHR.US,D,20240725,000000,44.245,44.72,42.76,42.81,568322,0
+SPHR.US,D,20240726,000000,44.1,44.71,42.94,43.08,427522,0
+SPHR.US,D,20240729,000000,43.5,44.55,43.19,44.01,385430,0
+SPHR.US,D,20240730,000000,44.03,45,42.23,42.47,494248,0
+SPHR.US,D,20240731,000000,42.99,44.93,42.08,44.48,498967,0
+SPHR.US,D,20240801,000000,44.04,44.4,41.12,41.88,485041,0
+SPHR.US,D,20240802,000000,40,40.59,38.35,39.38,1115490,0
+SPHR.US,D,20240805,000000,37,39.06,35.78,38.25,742405,0
+SPHR.US,D,20240806,000000,38.72,39.93,38,39.06,466589,0
+SPHR.US,D,20240807,000000,40.32,41.62,39.68,40.16,360803,0
+SPHR.US,D,20240808,000000,40.85,40.9,39.9231,40.42,325041,0
+SPHR.US,D,20240809,000000,40.14,40.56,39.7,40.23,399285,0
+SPHR.US,D,20240812,000000,40.19,40.29,39.36,40.26,285390,0
+SPHR.US,D,20240813,000000,40.69,42.49,40.23,40.76,1117869,0
+SPHR.US,D,20240814,000000,41.13,45.79,41.06,44.55,1558627,0
+SPHR.US,D,20240815,000000,45.81,46.87,44.98,46.24,1173499,0
+SPHR.US,D,20240816,000000,47,50.88,46.725,49.22,1599540,0
+SPHR.US,D,20240819,000000,49.22,50.3,48.95,49.52,666250,0
+SPHR.US,D,20240820,000000,49.53,49.56,48.34,48.48,746869,0
+SPHR.US,D,20240821,000000,48.88,49.1625,47.79,48.51,640251,0
+SPHR.US,D,20240822,000000,48.64,49.53,47.93,48.47,1063953,0
+SPHR.US,D,20240823,000000,48.92,50.74,48.75,50.07,836942,0
+SPHR.US,D,20240826,000000,50.51,50.51,49.12,49.4,662752,0
+SPHR.US,D,20240827,000000,48.94,49.59,47.87,49.04,551762,0
+SPHR.US,D,20240828,000000,48.21,48.89,47.44,47.82,465453,0
+SPHR.US,D,20240829,000000,48.46,48.46,45.93,47.03,478401,0
+SPHR.US,D,20240830,000000,47.52,47.52,46.1,46.6,549539,0
+SPHR.US,D,20240903,000000,44.94,45.76,44.19,44.55,979033,0
+SPHR.US,D,20240904,000000,44.7,45.02,43.83,44.38,911624,0
+SPHR.US,D,20240905,000000,44.64,44.64,43.35,43.64,441817,0
+SPHR.US,D,20240906,000000,43.7,43.975,43.07,43.28,433689,0
+SPHR.US,D,20240909,000000,43.38,44.08,43.03,43.16,659876,0
+SPHR.US,D,20240910,000000,43.24,43.325,39.56,39.76,1984336,0
+SPHR.US,D,20240911,000000,39.7,41.94,39.1,41.77,1182912,0
+SPHR.US,D,20240912,000000,41.77,42.9,41.03,41.39,738584,0
+SPHR.US,D,20240913,000000,41.82,42.35,41.6,42.23,471795,0
+SPHR.US,D,20240916,000000,43.73,43.8,41.67,41.77,489599,0
+SPHR.US,D,20240917,000000,41.49,41.7,39.81,41,782053,0
+SPHR.US,D,20240918,000000,41.25,41.68,39.96,39.99,655637,0
+SPHR.US,D,20240919,000000,41.55,42.98,40.875,42.75,1540778,0
+SPHR.US,D,20240920,000000,42.28,42.56,40.72,41.07,1328535,0
+SPHR.US,D,20240923,000000,41.2,41.49,40.52,40.73,340765,0
+SPHR.US,D,20240924,000000,40.95,42.165,40.5,41.71,370785,0
+SPHR.US,D,20240925,000000,41.55,42.11,41.33,41.94,441728,0
+SPHR.US,D,20240926,000000,42.61,43.78,42.4701,43.53,965682,0
+SPHR.US,D,20240927,000000,43.98,44.46,43.13,43.38,1066548,0
+SPHR.US,D,20240930,000000,43.51,44.38,43.13,44.18,931004,0
+SPHR.US,D,20241001,000000,44.02,44.71,43.21,43.84,655295,0
+SPHR.US,D,20241002,000000,45.14,47.21,44.81,47.04,1923898,0
+SPHR.US,D,20241003,000000,46.49,47.09,44.84,44.89,755084,0
+SPHR.US,D,20241004,000000,45.3,45.9,44.735,45.26,296607,0
+SPHR.US,D,20241007,000000,45,45.28,44.39,45.08,286240,0
+SPHR.US,D,20241008,000000,42.46,44.06,41.07,43.8,2489295,0
+SPHR.US,D,20241009,000000,43.9,44.34,42.23,43.12,794573,0
+SPHR.US,D,20241010,000000,42.7,43.38,42.15,42.99,600119,0
+SPHR.US,D,20241011,000000,42.97,44.49,42.79,44.48,450121,0
+SPHR.US,D,20241014,000000,44.24,47.999,44.1592,45.99,3068462,0
+SPHR.US,D,20241015,000000,47.1,49.4,44.67,48.91,3014203,0
+SPHR.US,D,20241016,000000,48.96,49.73,47.0665,47.67,906019,0
+SPHR.US,D,20241017,000000,48.24,48.85,47.15,47.63,684291,0
+SPHR.US,D,20241018,000000,47.76,48.71,46.24,46.36,598609,0
+SPHR.US,D,20241021,000000,46.43,46.73,44.585,45.3,550796,0
+SPHR.US,D,20241022,000000,45.54,46.12,45.24,45.96,514260,0
+SPHR.US,D,20241023,000000,45.92,45.92,44.25,44.27,462695,0
+SPHR.US,D,20241024,000000,44.26,44.46,43.74,44.04,517633,0
+SPHR.US,D,20241025,000000,44.49,44.86,43.77,44.33,384398,0
+SPHR.US,D,20241028,000000,44.5,45.12,44,44.77,348275,0
+SPHR.US,D,20241029,000000,44.58,44.83,43.09,43.76,681968,0
+SPHR.US,D,20241030,000000,43.59,44.28,42.4,42.42,509643,0
+SPHR.US,D,20241031,000000,42.41,43.24,41.78,41.81,706502,0
+SPHR.US,D,20241101,000000,42.1,42.47,41.8,42.02,436565,0
+SPHR.US,D,20241104,000000,41.9,42.56,41.72,41.87,559461,0
+SPHR.US,D,20241105,000000,42.1,43.31,41.9,42.97,920675,0
+SPHR.US,D,20241106,000000,44.27,45.16,43.14,43.88,659529,0
+SPHR.US,D,20241107,000000,44.11,45.445,43.52,44.37,628133,0
+SPHR.US,D,20241108,000000,43.97,44.38,42.45,43.81,916597,0
+SPHR.US,D,20241111,000000,43.77,44.3599,42.76,44.03,861244,0
+SPHR.US,D,20241112,000000,42.25,43.435,38.83,40.96,2562737,0
+SPHR.US,D,20241113,000000,40.84,42.68,40.6,41.73,962170,0
+SPHR.US,D,20241114,000000,42.06,42.27,39.48,40.36,925538,0
+SPHR.US,D,20241115,000000,40.39,41.19,39.76,40,781380,0
+SPHR.US,D,20241118,000000,40.025,41.0395,40,40.65,1368213,0
+SPHR.US,D,20241119,000000,40.15,41.73,39.832,41.48,348391,0
+SPHR.US,D,20241120,000000,41.605,42.37,41.41,42.07,392862,0
+SPHR.US,D,20241121,000000,42.185,42.64,40.95,41.04,593186,0
+SPHR.US,D,20241122,000000,40.99,41.37,39.96,40.29,1082746,0
+SPHR.US,D,20241125,000000,40.6,41.7,40.35,41.1,726200,0
+SPHR.US,D,20241126,000000,41.2,41.2,40.1899,41.04,536651,0
+SPHR.US,D,20241127,000000,41.14,41.8,40.06,40.22,367074,0
+SPHR.US,D,20241129,000000,40.54,41.31,40.105,41.15,239102,0
+SPHR.US,D,20241202,000000,40.835,41.32,40.41,41.05,361192,0
+SPHR.US,D,20241203,000000,40.84,41.6137,40.3,40.55,362881,0
+SPHR.US,D,20241204,000000,40.65,41.6975,39.26,39.58,830211,0
+SPHR.US,D,20241205,000000,39.555,39.6,37.71,37.85,855047,0
+SPHR.US,D,20241206,000000,38.1,39.6,37.7701,39.05,1659367,0
+SPHR.US,D,20241209,000000,39.2727,39.53,37.71,37.79,803942,0
+SPHR.US,D,20241210,000000,37.61,37.81,36.44,36.82,1623362,0
+SPHR.US,D,20241211,000000,37,38.35,36.175,37.79,999495,0
+SPHR.US,D,20241212,000000,37.5,38.57,37.25,38.4,552843,0
+SPHR.US,D,20241213,000000,38.3,38.65,37.6,37.81,465623,0
+SPHR.US,D,20241216,000000,37.9,40.185,37.8,38.05,525138,0
+SPHR.US,D,20241217,000000,37.83,38.09,36.65,38.01,700464,0
+SPHR.US,D,20241218,000000,38,39.19,36.93,36.96,874511,0
+SPHR.US,D,20241219,000000,37.515,38.085,36.25,36.79,695486,0
+SPHR.US,D,20241220,000000,36.395,38.88,36.2,38.7,1323050,0
+SPHR.US,D,20241223,000000,38.4,38.6,37.37,37.83,765489,0
+SPHR.US,D,20241224,000000,37.4,38.42,37.19,38.42,420818,0
+SPHR.US,D,20241226,000000,38,38.66,37.715,38.34,401522,0
+SPHR.US,D,20241227,000000,38.29,38.52,37.4,38.08,499689,0
+SPHR.US,D,20241230,000000,37.8,40.23,37.2,40.15,694455,0
+SPHR.US,D,20241231,000000,40.39,41.43,40.15,40.32,1019290,0
+SPHR.US,D,20250102,000000,40.465,42.61,40.22,41.51,1132557,0
+SPHR.US,D,20250103,000000,41.76,42.4975,40.37,42.46,876205,0
+SPHR.US,D,20250106,000000,42.8,43.74,42.46,43.06,812571,0
+SPHR.US,D,20250107,000000,43.4,43.66,41.335,41.81,782724,0
+SPHR.US,D,20250108,000000,41.4,41.91,40.63,41.37,457917,0
+SPHR.US,D,20250110,000000,40.515,41.97,39.2101,41.6,684614,0
+SPHR.US,D,20250113,000000,41.18,42.15,40.68,41.63,348328,0
+SPHR.US,D,20250114,000000,41.98,42.58,41.04,41.52,566520,0
+SPHR.US,D,20250115,000000,41.8,43.1,40.81,41.9,562692,0
+SPHR.US,D,20250116,000000,41.81,42.4,41.34,41.53,934045,0
+SPHR.US,D,20250117,000000,41.99,42.54,41.12,41.39,1002900,0
+SPHR.US,D,20250121,000000,41.6,42.02,40.95,41.18,512677,0
+SPHR.US,D,20250122,000000,41.4,41.83,41.2122,41.5,356189,0
+SPHR.US,D,20250123,000000,41.28,44.14,40.64,42.95,897108,0
+SPHR.US,D,20250124,000000,42.94,43.05,42.02,42.93,355826,0
+SPHR.US,D,20250127,000000,42.98,45.95,42.88,45.69,833255,0
+SPHR.US,D,20250128,000000,45.96,46.39,44.89,44.89,452029,0
+SPHR.US,D,20250129,000000,45.02,46.04,44.6425,45.96,365839,0
+SPHR.US,D,20250130,000000,46.2,46.54,45.09,46.17,387048,0
+SPHR.US,D,20250131,000000,46.4,47.79,46.05,46.6,879501,0
+SPHR.US,D,20250203,000000,45.91,47.48,45.01,45.17,1010278,0
+SPHR.US,D,20250204,000000,45.195,45.93,44.54,45.23,502469,0
+SPHR.US,D,20250205,000000,45.58,47.535,44.83,47.43,751573,0
+SPHR.US,D,20250206,000000,47.49,47.785,46.57,47.41,365037,0
+SPHR.US,D,20250207,000000,47.4,47.99,46.81,47.44,390277,0
+SPHR.US,D,20250210,000000,47.59,48.46,46.66,47.72,1170721,0
+SPHR.US,D,20250211,000000,47.4,47.84,45.685,46.26,450754,0
+SPHR.US,D,20250212,000000,46.01,46.96,45.6,46.64,340031,0
+SPHR.US,D,20250213,000000,46.75,47.41,46.69,47.4,337996,0
+SPHR.US,D,20250214,000000,47.65,48.4,46.56,48.2,479050,0
+SPHR.US,D,20250218,000000,48.01,49.115,47.02,47.64,457046,0
+SPHR.US,D,20250219,000000,47.2,48.4,46.6,47.93,379131,0
+SPHR.US,D,20250220,000000,47.9,48,46.81,47.38,953673,0
+SPHR.US,D,20250221,000000,48,48.8,46.35,46.92,834286,0
+SPHR.US,D,20250224,000000,46.05,46.6,44.08,45,918584,0
+SPHR.US,D,20250225,000000,45.2,45.4,42.38,42.38,1069573,0
+SPHR.US,D,20250226,000000,42.4,43.89,41.87,42.29,727153,0
+SPHR.US,D,20250227,000000,42.62,43.36,41.8,43,638106,0
+SPHR.US,D,20250228,000000,42.97,43.89,42.36,43.63,552143,0
+SPHR.US,D,20250303,000000,41.795,44.435,37.62,37.69,1781556,0
+SPHR.US,D,20250304,000000,37.52,38.75,34.56,37.55,2381319,0
+SPHR.US,D,20250305,000000,37.27,38.52,36,38.01,951978,0
+SPHR.US,D,20250306,000000,37.5,38.2,36.49,37.46,800949,0
+SPHR.US,D,20250307,000000,37.44,37.5,34.875,35.41,1446729,0
+SPHR.US,D,20250310,000000,35.01,35.155,32.3,32.79,2244047,0
+SPHR.US,D,20250311,000000,32.95,33.64,31.56,31.64,1703471,0
+SPHR.US,D,20250312,000000,32.54,32.97,30.78,31.89,1593818,0
+SPHR.US,D,20250313,000000,31.75,31.88,30.62,30.94,1227272,0
+SPHR.US,D,20250314,000000,31.25,32.23,31.25,31.52,1114522,0
+SPHR.US,D,20250317,000000,31.48,33.06,31.43,32.68,671589,0
+SPHR.US,D,20250318,000000,32.75,32.82,31.33,31.71,1249277,0
+SPHR.US,D,20250319,000000,31.53,32.5,31.53,32.38,537744,0
+SPHR.US,D,20250320,000000,32.15,32.69,31.8,32.22,384710,0
+SPHR.US,D,20250321,000000,31.82,32.12,31.54,32.09,530795,0
+SPHR.US,D,20250324,000000,32.24,32.99,32.24,32.51,538184,0
+SPHR.US,D,20250325,000000,32.625,33.51,32.105,33.12,732919,0
+SPHR.US,D,20250326,000000,33.35,34.305,33.07,33.79,1139929,0
+SPHR.US,D,20250327,000000,33.75,34.24,33.25,33.78,656594,0
+SPHR.US,D,20250328,000000,34.21,34.94,32.9,33.23,758532,0
+SPHR.US,D,20250331,000000,32.995,33.35,32.5,32.72,770634,0
+SPHR.US,D,20250401,000000,32.56,33.05,31.85,32.97,800523,0
+SPHR.US,D,20250402,000000,32.47,33.855,32.44,33.48,917218,0
+SPHR.US,D,20250403,000000,31.02,32.16,28.36,28.84,1249876,0
+SPHR.US,D,20250404,000000,28.19,28.19,25.44,26.72,1723308,0
+SPHR.US,D,20250407,000000,25,28.52,24.77,27.17,1387090,0
+SPHR.US,D,20250408,000000,28.44,28.92,25.84,26.01,979351,0
+SPHR.US,D,20250409,000000,25.8,31.05,25.3,30.97,1947023,0
+SPHR.US,D,20250410,000000,29.56,30.5,27.06,28.57,1177514,0
+SPHR.US,D,20250411,000000,28.57,28.57,26.26,27.09,892636,0
+SPHR.US,D,20250414,000000,27.395,28.11,26.1,26.5,1194287,0
+SPHR.US,D,20250415,000000,26.32,27.08,26.04,26.35,476419,0
+SPHR.US,D,20250416,000000,26,26.18,24.6,25.11,601070,0
+SPHR.US,D,20250417,000000,25.07,25.85,24.75,25.38,697167,0
+SPHR.US,D,20250421,000000,25.495,25.495,23.89,24.28,510872,0
+SPHR.US,D,20250422,000000,24.49,24.96,24.35,24.84,1001847,0
+SPHR.US,D,20250423,000000,26.26,27.1099,25.2146,25.3,1050689,0
+SPHR.US,D,20250424,000000,25.3,26.5,25.08,26.47,653479,0
+SPHR.US,D,20250425,000000,29.685,30.49,27.52,28.88,3208171,0
+SPHR.US,D,20250428,000000,29,29.96,28.55,29.56,1335400,0
+SPHR.US,D,20250429,000000,29.2,29.74,28.105,28.25,2107593,0
+SPHR.US,D,20250430,000000,27.5,27.87,26.765,27.25,722444,0
+SPHR.US,D,20250501,000000,27.12,27.82,26.54,27.12,885720,0
+SPHR.US,D,20250502,000000,27.41,28.52,27.19,28.06,625976,0
+SPHR.US,D,20250505,000000,27.7408,28.34,27.17,27.94,603767,0
+SPHR.US,D,20250506,000000,27.745,29.2,27.615,28.99,894637,0
+SPHR.US,D,20250507,000000,29.25,30.5989,29.25,29.78,941601,0
+SPHR.US,D,20250508,000000,30.88,31.86,29.41,31.58,902657,0
+SPHR.US,D,20250509,000000,32.51,33.78,31.8462,32.51,864318,0
+SPHR.US,D,20250512,000000,35.46,36.17,34.67,35.74,1804909,0
+SPHR.US,D,20250513,000000,35.9,37.84,35.9,37.56,1029868,0
+SPHR.US,D,20250514,000000,37.105,37.91,36.88,37.84,599906,0
+SPHR.US,D,20250515,000000,37.75,37.91,36.6,37.54,749373,0
+SPHR.US,D,20250516,000000,37.65,39.0232,37.53,38.78,1006075,0
+SPHR.US,D,20250519,000000,38.125,39.64,37.77,39.49,608414,0
+SPHR.US,D,20250520,000000,39.4,39.5376,38.41,39.35,473091,0
+SPHR.US,D,20250521,000000,39,39,36.15,36.34,698639,0
+SPHR.US,D,20250522,000000,36.37,37.88,35.58,37.59,1441415,0
+SPHR.US,D,20250523,000000,37.0189,37.57,36.68,37.38,454471,0
+SPHR.US,D,20250527,000000,38.065,38.68,37.8,38.01,614885,0
+SPHR.US,D,20250528,000000,38.074,38.15,36.91,37.83,388949,0
+SPHR.US,D,20250529,000000,38.01,38.25,37.43,38.02,770658,0
+SPHR.US,D,20250530,000000,37.8,38.15,37.05,37.7,415880,0
+SPHR.US,D,20250602,000000,37.7,38,37.13,37.86,467820,0
+SPHR.US,D,20250603,000000,37.805,38.53,37.4,37.94,427820,0
+SPHR.US,D,20250604,000000,38.005,38.025,36.32,37,676500,0
+SPHR.US,D,20250605,000000,36.8,37.94,36.8,37.33,445556,0
+SPHR.US,D,20250606,000000,37.92,38.17,36.9,37.67,423504,0
+SPHR.US,D,20250609,000000,38.31,39.2,37.87,38.34,586256,0
+SPHR.US,D,20250610,000000,38.54,39.33,38.37,39.12,526956,0
+SPHR.US,D,20250611,000000,39.27,40.75,39.02,39.82,547736,0
+SPHR.US,D,20250612,000000,39.41,39.855,38.92,39.21,334200,0
+SPHR.US,D,20250613,000000,38.8,38.84,38.08,38.22,259555,0
+SPHR.US,D,20250616,000000,39.02,40.06,38.64,39.51,533473,0
+SPHR.US,D,20250617,000000,39.6,39.61,37.94,38.19,566052,0
+SPHR.US,D,20250618,000000,38.2,38.875,38.15,38.44,441816,0
+SPHR.US,D,20250620,000000,38.8,39.5,38.525,38.54,446187,0
+SPHR.US,D,20250623,000000,39.64,42.64,39.25,40.87,1497252,0
+SPHR.US,D,20250624,000000,41.44,41.58,40.54,40.82,779912,0
+SPHR.US,D,20250625,000000,40.9,40.9,39.47,39.51,422933,0
+SPHR.US,D,20250626,000000,39.525,41.84,39.16,41.75,871075,0
+SPHR.US,D,20250627,000000,42.005,42.5,41.35,42.47,971749,0
+SPHR.US,D,20250630,000000,42.36,42.96,41.24,41.8,837067,0
+SPHR.US,D,20250701,000000,41.535,42.59,40.97,41.7,796840,0
+SPHR.US,D,20250702,000000,41.8,42.54,41.4125,42.49,467201,0
+SPHR.US,D,20250703,000000,42.41,44.04,42.41,43.43,330281,0
+SPHR.US,D,20250707,000000,43.19,43.3489,42.29,43.12,598974,0
+SPHR.US,D,20250708,000000,43.205,43.8,42.71,43.11,457376,0
+SPHR.US,D,20250709,000000,43.23,43.53,41.81,42.29,697382,0
+SPHR.US,D,20250710,000000,42.28,43.02,41.51,43.01,665012,0
+SPHR.US,D,20250711,000000,42.2,43.09,42.15,42.94,290291,0
+SPHR.US,D,20250714,000000,42.86,44.65,42.8,44.32,408919,0
+SPHR.US,D,20250715,000000,44.425,44.425,42.76,42.81,535463,0
+SPHR.US,D,20250716,000000,42.9,43.59,42.345,43.5,408341,0
+SPHR.US,D,20250717,000000,43.58,45.49,43.39,44.98,751084,0
+SPHR.US,D,20250718,000000,45.25,46.75,44.925,46.15,1025290,0
+SPHR.US,D,20250721,000000,46.375,47.48,45.34,45.36,421292,0
+SPHR.US,D,20250722,000000,45.58,46.61,45.145,46.48,518718,0
+SPHR.US,D,20250723,000000,46.82,47.17,46.3638,47,639196,0
+SPHR.US,D,20250724,000000,46.82,46.85,45.16,45.16,468513,0
+SPHR.US,D,20250725,000000,45.375,45.5,43.535,43.58,1020449,0
+SPHR.US,D,20250728,000000,43.5,44.3,42.001,43.77,1019527,0
+SPHR.US,D,20250729,000000,43.87,44,42.56,42.67,621555,0
+SPHR.US,D,20250730,000000,42.52,43.67,42.25,42.75,505685,0
+SPHR.US,D,20250731,000000,42.875,43.5775,42.62,43.05,568587,0
+SPHR.US,D,20250801,000000,42.12,42.5,40.28,40.71,766980,0
+SPHR.US,D,20250804,000000,41.045,41.84,40.54,41.75,613820,0
+SPHR.US,D,20250805,000000,41.7,42.27,40.24,41.45,612599,0
+SPHR.US,D,20250806,000000,41.75,42.56,40.55,42.5,794633,0
+SPHR.US,D,20250807,000000,43.22,43.22,40.82,41.42,641457,0
+SPHR.US,D,20250808,000000,41.555,42.16,40.23,40.29,1129035,0
+SPHR.US,D,20250811,000000,45,45.25,38.25,38.7,1894733,0
+SPHR.US,D,20250812,000000,39,40.44,37.89,38.76,1201898,0
+SPHR.US,D,20250813,000000,38.7,40.5,38.22,39.8,794994,0
+SPHR.US,D,20250814,000000,39.275,40.02,38.83,39.38,618222,0
+SPHR.US,D,20250815,000000,39.25,40.09,39.15,39.87,520974,0
+SPHR.US,D,20250818,000000,40.5,42.87,40.01,41.91,1126603,0
+SPHR.US,D,20250819,000000,41.96,42.54,40.25,40.74,759374,0
+SPHR.US,D,20250820,000000,40.75,40.998,39.69,40.01,464778,0
+SPHR.US,D,20250821,000000,39.87,40.69,39.52,40.55,340532,0
+SPHR.US,D,20250822,000000,40.735,42.5,40.735,42.46,592876,0
+SPHR.US,D,20250825,000000,42.485,45.37,42.4,44.92,1049179,0
+SPHR.US,D,20250826,000000,44.875,45.4999,43.3,43.7,1204231,0
+SPHR.US,D,20250827,000000,43.74,43.75,42.96,43,1010441,0
+SPHR.US,D,20250828,000000,43.5397,45.5,43.18,45.5,980044,0
+SPHR.US,D,20250829,000000,45.755,46,44.75,45.31,1252712,0
+SPHR.US,D,20250902,000000,45.23,45.99,44.0588,45.99,813758,0
+SPHR.US,D,20250903,000000,46.95,49.98,46.7,48.38,2615487,0
+SPHR.US,D,20250904,000000,48.5,49.89,47.9103,48.44,871359,0
+SPHR.US,D,20250905,000000,48.5,49,47.05,48.9,954227,0
+SPHR.US,D,20250908,000000,49.32,55.19,49.215,54.42,3558351,0
+SPHR.US,D,20250909,000000,54,54.42,51.6,51.83,1681758,0
+SPHR.US,D,20250910,000000,52.5,55.13,51.35,54.63,1704022,0
+SPHR.US,D,20250911,000000,54.775,58.25,54.53,56.96,2101133,0
+SPHR.US,D,20250912,000000,57.37,58.72,55.87,58.33,1879870,0
+SPHR.US,D,20250915,000000,60,61.275,58.13,60.29,1594326,0
+SPHR.US,D,20250916,000000,60.445,60.55,59.2,59.43,1588830,0
+SPHR.US,D,20250917,000000,59.53,62.36,59.25,61.43,1818678,0
+SPHR.US,D,20250918,000000,61.85,62.85,59.7,60.74,1334378,0
+SPHR.US,D,20250919,000000,60.585,60.75,59.05,59.71,1447425,0
+SPHR.US,D,20250922,000000,60.06,60.25,56.36,57.13,1641484,0
+SPHR.US,D,20250923,000000,57.18,59.45,57.05,57.56,1124242,0
+SPHR.US,D,20250924,000000,57.6,59.71,57.35,59.13,916523,0
+SPHR.US,D,20250925,000000,58.66,59.5,57.79,57.79,1001027,0
+SPHR.US,D,20250926,000000,57.88,60.62,57.645,58.98,894045,0
+SPHR.US,D,20250929,000000,59.055,62.27,58.945,62.12,1372397,0
+SPHR.US,D,20250930,000000,61.875,63.23,61.34,62.12,845128,0
+SPHR.US,D,20251001,000000,62.28,64.99,61.33,63.72,1298828,0
+SPHR.US,D,20251002,000000,64,65.75,63.01,65.72,1060248,0
+SPHR.US,D,20251003,000000,65.99,68,62.135,62.97,1361089,0
+SPHR.US,D,20251006,000000,63.49,64.29,62.22,63.43,653857,0
+SPHR.US,D,20251007,000000,63.1175,63.49,59.1307,59.67,1369799,0
+SPHR.US,D,20251008,000000,60.1468,61.465,59.25,59.29,791869,0
+SPHR.US,D,20251009,000000,59.41,59.5,57.01,59.15,869706,0
+SPHR.US,D,20251010,000000,58.72,61.01,58.56,58.97,1001065,0
+SPHR.US,D,20251013,000000,60.47,62.2523,60.02,60.84,665530,0
+SPHR.US,D,20251014,000000,61.45,63.49,59.65,62.41,782563,0
+SPHR.US,D,20251015,000000,62.585,63.1,61.14,61.67,976354,0
+SPHR.US,D,20251016,000000,61.51,62.672,58.96,59.65,716034,0
+SPHR.US,D,20251017,000000,59.01,60.61,58.18,58.7,702790,0
+SPHR.US,D,20251020,000000,59.14,63.155,59.14,63.09,1520195,0
+SPHR.US,D,20251021,000000,63.3,68.15,63.19,65.27,1503590,0
+SPHR.US,D,20251022,000000,65.02,65.99,62.08,64.45,1283316,0
+SPHR.US,D,20251023,000000,64.98,66.26,64.51,65.15,551949,0
+SPHR.US,D,20251024,000000,65.55,67.5,65.51,67.24,861960,0
+SPHR.US,D,20251027,000000,67.48,69.7038,67.2,68.04,834856,0
+SPHR.US,D,20251028,000000,67.755,68.49,67.01,68.07,628184,0
+SPHR.US,D,20251029,000000,67.88,69.98,66.75,67.97,896036,0
+SPHR.US,D,20251030,000000,67.705,68.92,66.57,67.4,678345,0
+SPHR.US,D,20251031,000000,67.21,69.61,67.11,68.48,1067552,0
+SPHR.US,D,20251103,000000,68.545,68.99,65.02,66.34,1402168,0
+SPHR.US,D,20251104,000000,64,72.14,64,69.46,2517919,0
+SPHR.US,D,20251105,000000,69.98,74.18,69.01,73.43,1401122,0
+SPHR.US,D,20251106,000000,73.01,74.5,71.27,73.07,1105933,0
+SPHR.US,D,20251107,000000,72.25,77.48,72.08,77.08,1023142,0
+SPHR.US,D,20251110,000000,77.48,78.55,76.43,76.92,1071677,0
+SPHR.US,D,20251111,000000,76.7,79.5054,76.61,78.12,1161012,0
+SPHR.US,D,20251112,000000,78.505,81.47,78.1401,80.09,961541,0
+SPHR.US,D,20251113,000000,80,80,76.9,77.74,1000249,0
+SPHR.US,D,20251114,000000,76.415,78.78,75.6516,77.12,741649,0
+SPHR.US,D,20251117,000000,77.01,77.61,74.22,75.13,1146197,0
+SPHR.US,D,20251118,000000,74.755,77.26,73.4,77.12,852841,0
+SPHR.US,D,20251119,000000,77.22,79.8,76.455,77.8,774127,0
+SPHR.US,D,20251120,000000,78.495,81.33,74.13,74.86,1370275,0
+SPHR.US,D,20251121,000000,75.175,77.29,73.03,76,891762,0
+SPHR.US,D,20251124,000000,76.294,78.49,75.44,77.94,769613,0
+SPHR.US,D,20251125,000000,78.625,81.8,78.59,81.79,684823,0
+SPHR.US,D,20251126,000000,81.99,83.3,81.85,82.88,535316,0
+SPHR.US,D,20251128,000000,83.52,84.78,82.6897,84.59,238060,0
+SPHR.US,D,20251201,000000,83.63,84.32,81.68,83.14,719068,0
+SPHR.US,D,20251202,000000,83.49,84.13,80.44,81.86,876149,0
+SPHR.US,D,20251203,000000,81.65,81.97,80.28,81.47,619014,0
+SPHR.US,D,20251204,000000,81.41,83.69,81.225,82.76,752565,0
+SPHR.US,D,20251205,000000,82.894,85.48,82.24,84.31,518226,0
+SPHR.US,D,20251208,000000,84.6625,84.98,82.66,84.1,478419,0
+SPHR.US,D,20251209,000000,84.245,87.45,83.935,87.1,707120,0
+SPHR.US,D,20251210,000000,86.56,87.98,85.2863,86.56,814973,0
+SPHR.US,D,20251211,000000,86.5399,89.37,86.35,89.15,618814,0
+SPHR.US,D,20251212,000000,89.575,93.49,89.37,89.79,978946,0
+SPHR.US,D,20251215,000000,90.245,91.535,89.37,89.86,728780,0
+SPHR.US,D,20251216,000000,87.84,88.68,85.27,87.5,1374646,0
+SPHR.US,D,20251217,000000,87.02,88.585,85.27,86.27,590281,0
+SPHR.US,D,20251218,000000,88.98,91.44,88.56,89.27,1062666,0
+SPHR.US,D,20251219,000000,90.01,94.64,90.01,93.24,1231659,0
+SPHR.US,D,20251222,000000,93.57,96.73,93.49,95.29,848413,0
+SPHR.US,D,20251223,000000,94.67,95.8796,93.585,93.92,596423,0
+SPHR.US,D,20251224,000000,93.78,94.74,92.6,93.99,913736,0
+SPHR.US,D,20251226,000000,93.93,94.21,92.53,93.43,273447,0
+SPHR.US,D,20251229,000000,93.15,94.23,92.7,93.19,523545,0
+SPHR.US,D,20251230,000000,93.05,97.2,93.01,96.76,535690,0
+SPHR.US,D,20251231,000000,96.86,97.05,95.01,95.08,449377,0
+SPHR.US,D,20260102,000000,95,95,90.88,94.3,908367,0
+SPHR.US,D,20260105,000000,94.045,95.055,90.41,93.43,722677,0
+SPHR.US,D,20260106,000000,93.46,94.75,91.53,92.39,574948,0
+SPHR.US,D,20260107,000000,91.45,92,88.6994,91.37,1310377,0
+SPHR.US,D,20260108,000000,91.995,94.285,90.99,91.37,656580,0
+SPHR.US,D,20260109,000000,93,97.02,92.49,95.26,691963,0
+SPHR.US,D,20260112,000000,94.705,95.6948,93.295,94.78,876686,0
+SPHR.US,D,20260113,000000,94.28,98.29,94.16,97.87,989032,0
+SPHR.US,D,20260114,000000,97.77,98.42,96.17,98.25,531278,0
+SPHR.US,D,20260115,000000,99.135,101.891,96.16,96.44,1330145,0
+SPHR.US,D,20260116,000000,96.5,97.88,95.11,96.36,619619,0
+SPHR.US,D,20260120,000000,96.99,100.64,94.31,95.32,893026,0
+SPHR.US,D,20260121,000000,95.965,95.965,90.76,93.15,728354,0
+SPHR.US,D,20260122,000000,96.49,100.22,96.28,98.38,1000293,0
+SPHR.US,D,20260123,000000,98.99,99.535,95.31,96.2,612618,0
+SPHR.US,D,20260126,000000,96.9,98.59,95.405,95.58,521710,0
+SPHR.US,D,20260127,000000,95.51,97.46,94.66,96.37,395122,0
+SPHR.US,D,20260128,000000,96.015,96.24,93.6,94.31,349603,0
+SPHR.US,D,20260129,000000,94.45,97.0914,92.6857,96.35,553799,0
+SPHR.US,D,20260130,000000,96.635,97.99,94.04,95.51,597082,0
+SPHR.US,D,20260202,000000,95.51,98.89,94.12,94.62,661638,0
+SPHR.US,D,20260203,000000,96.07,96.625,90.9613,95,701746,0
+SPHR.US,D,20260204,000000,94.8,95,90.21,91.7,919912,0
+SPHR.US,D,20260205,000000,90.9,92.945,87.602,88.41,758353,0
+SPHR.US,D,20260206,000000,88.99,93.825,88.99,93.21,463272,0
+SPHR.US,D,20260209,000000,92.24,95.48,92.24,94.92,522129,0
+SPHR.US,D,20260210,000000,95.49,97.7,95,97.47,512132,0
+SPHR.US,D,20260211,000000,97.75,99.38,94.51,94.8,936169,0
+SPHR.US,D,20260212,000000,108.56,117.055,106.08,115.72,2524320,0
+SPHR.US,D,20260213,000000,116,117.5,110.36,115.7,1417038,0
+SPHR.US,D,20260217,000000,115.9,118.13,113.47,114.71,653645,0
+SPHR.US,D,20260218,000000,114.95,118.1395,114.57,115.24,610293,0
diff --git a/daily/us/nyse stocks/2/spym.us.txt b/daily/us/nyse stocks/2/spym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5839167cd36f66b5a018a994b3a51af6ba725477
--- /dev/null
+++ b/daily/us/nyse stocks/2/spym.us.txt	
@@ -0,0 +1,4777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYM.US,D,20051115,000000,11.0014,11.0129,10.9623,11.0129,46396.2,0
+SPYM.US,D,20051116,000000,10.8968,10.9432,10.8968,10.9432,103124,0
+SPYM.US,D,20051118,000000,11.0864,11.0864,11.0864,11.0864,1029.55,0
+SPYM.US,D,20051121,000000,11.068,11.131,11.068,11.131,10319.7,0
+SPYM.US,D,20051122,000000,11.1586,11.1692,11.1586,11.1672,10319.7,0
+SPYM.US,D,20051123,000000,11.2341,11.2425,11.2341,11.2425,5666.24,0
+SPYM.US,D,20051208,000000,11.2311,11.2607,11.2311,11.2607,5147.79,0
+SPYM.US,D,20051212,000000,11.251,11.2664,11.251,11.2664,10319.7,0
+SPYM.US,D,20051213,000000,11.2311,11.2444,11.2311,11.2444,5147.79,0
+SPYM.US,D,20051214,000000,11.332,11.3654,11.332,11.3654,6193.09,0
+SPYM.US,D,20051215,000000,11.3808,11.3808,11.3758,11.3758,5147.79,0
+SPYM.US,D,20051216,000000,11.3492,11.3492,11.3253,11.3253,5147.79,0
+SPYM.US,D,20051219,000000,11.3253,11.3253,11.2893,11.2893,5666.24,0
+SPYM.US,D,20051221,000000,11.2244,11.2673,11.2244,11.2673,5147.79,0
+SPYM.US,D,20051222,000000,11.2361,11.251,11.2361,11.251,5147.79,0
+SPYM.US,D,20051223,000000,11.2766,11.2893,11.2766,11.2893,5147.79,0
+SPYM.US,D,20051227,000000,11.2977,11.2977,11.2158,11.2215,9278.62,0
+SPYM.US,D,20051228,000000,11.192,11.2196,11.192,11.2196,14952.2,0
+SPYM.US,D,20060104,000000,11.3111,11.337,11.3111,11.337,5147.79,0
+SPYM.US,D,20060105,000000,11.337,11.3531,11.337,11.3531,5147.79,0
+SPYM.US,D,20060106,000000,11.3959,11.4131,11.3959,11.4131,5147.79,0
+SPYM.US,D,20060109,000000,11.4675,11.4903,11.4675,11.4903,5147.79,0
+SPYM.US,D,20060110,000000,11.4675,11.4797,11.4675,11.4797,5147.79,0
+SPYM.US,D,20060111,000000,11.5246,11.5322,11.5246,11.5322,4114.03,0
+SPYM.US,D,20060112,000000,11.5455,11.5455,11.5455,11.5455,514.254,0
+SPYM.US,D,20060113,000000,11.4675,11.5035,11.4675,11.5035,12367.3,0
+SPYM.US,D,20060117,000000,11.436,11.455,11.436,11.455,6193.09,0
+SPYM.US,D,20060118,000000,11.3217,11.4206,11.3217,11.3587,111363,0
+SPYM.US,D,20060119,000000,11.4445,11.4961,11.436,11.4921,36086,0
+SPYM.US,D,20060120,000000,11.473,11.473,11.391,11.391,8254.31,0
+SPYM.US,D,20060123,000000,11.2855,11.2932,11.2855,11.2932,5147.79,0
+SPYM.US,D,20060124,000000,11.314,11.33,11.314,11.33,5147.79,0
+SPYM.US,D,20060130,000000,11.4797,11.4864,11.4778,11.4816,8254.31,0
+SPYM.US,D,20060131,000000,11.4636,11.4695,11.4636,11.4695,5147.79,0
+SPYM.US,D,20060201,000000,11.4332,11.4425,11.4332,11.4425,5147.79,0
+SPYM.US,D,20060202,000000,11.4511,11.4511,11.436,11.436,5147.79,0
+SPYM.US,D,20060203,000000,11.2461,11.3024,11.2425,11.3024,56701.3,0
+SPYM.US,D,20060206,000000,11.3091,11.3091,11.3091,11.3091,5147.79,0
+SPYM.US,D,20060207,000000,11.2959,11.2959,11.2719,11.2719,5147.79,0
+SPYM.US,D,20060208,000000,11.2444,11.2444,11.2244,11.2244,5147.79,0
+SPYM.US,D,20060209,000000,11.33,11.33,11.33,11.33,514.254,0
+SPYM.US,D,20060210,000000,11.2855,11.2855,11.2529,11.2529,10319.7,0
+SPYM.US,D,20060213,000000,11.2893,11.2893,11.2425,11.2425,10319.7,0
+SPYM.US,D,20060214,000000,11.2656,11.2766,11.2656,11.2766,5147.79,0
+SPYM.US,D,20060215,000000,11.371,11.4074,11.371,11.4074,4114.03,0
+SPYM.US,D,20060216,000000,11.436,11.436,11.4332,11.4332,5147.79,0
+SPYM.US,D,20060221,000000,11.5084,11.5246,11.5074,11.5074,11348.2,0
+SPYM.US,D,20060222,000000,11.4568,11.497,11.4568,11.497,6193.09,0
+SPYM.US,D,20060224,000000,11.517,11.517,11.515,11.515,5147.79,0
+SPYM.US,D,20060227,000000,11.5789,11.5789,11.5789,11.5789,1542.76,0
+SPYM.US,D,20060306,000000,11.5198,11.5198,11.497,11.497,5147.79,0
+SPYM.US,D,20060308,000000,11.3808,11.3865,11.3808,11.3865,5147.79,0
+SPYM.US,D,20060309,000000,11.4379,11.4379,11.4379,11.4379,1029.55,0
+SPYM.US,D,20060310,000000,11.3808,11.3808,11.3692,11.3692,5147.79,0
+SPYM.US,D,20060313,000000,11.4636,11.473,11.4636,11.473,5147.79,0
+SPYM.US,D,20060314,000000,11.4712,11.4836,11.4712,11.4836,5147.79,0
+SPYM.US,D,20060320,000000,11.6427,11.6427,11.6159,11.6159,17520.3,0
+SPYM.US,D,20060321,000000,11.6019,11.6019,11.5645,11.5645,9278.62,0
+SPYM.US,D,20060322,000000,11.5035,11.5397,11.5035,11.5397,5147.79,0
+SPYM.US,D,20060323,000000,11.6085,11.6085,11.6085,11.6085,514.254,0
+SPYM.US,D,20060324,000000,11.6235,11.6235,11.6235,11.6235,1542.76,0
+SPYM.US,D,20060327,000000,11.6036,11.6065,11.6036,11.6065,3087.62,0
+SPYM.US,D,20060328,000000,11.5722,11.6265,11.5722,11.6265,8254.31,0
+SPYM.US,D,20060330,000000,11.6646,11.6646,11.6646,11.6646,514.254,0
+SPYM.US,D,20060331,000000,11.5569,11.5569,11.5569,11.5569,514.254,0
+SPYM.US,D,20060405,000000,11.677,11.6818,11.677,11.6818,169621,0
+SPYM.US,D,20060407,000000,11.7,11.7169,11.5722,11.5751,7228.95,0
+SPYM.US,D,20060410,000000,11.6036,11.6036,11.5799,11.5799,2066.46,0
+SPYM.US,D,20060411,000000,11.5902,11.5902,11.4921,11.4921,15991.2,0
+SPYM.US,D,20060412,000000,11.4941,11.5074,11.4941,11.5035,8254.31,0
+SPYM.US,D,20060413,000000,11.5035,11.5035,11.5035,11.5035,514.254,0
+SPYM.US,D,20060417,000000,11.5332,11.5332,11.4797,11.4797,2576.52,0
+SPYM.US,D,20060419,000000,11.6646,11.6941,11.6646,11.6941,7733.76,0
+SPYM.US,D,20060420,000000,11.7083,11.7083,11.7083,11.7083,10319.7,0
+SPYM.US,D,20060424,000000,11.6751,11.6893,11.6751,11.6893,3607.13,0
+SPYM.US,D,20060427,000000,11.6789,11.7,11.6789,11.7,6193.09,0
+SPYM.US,D,20060505,000000,11.8095,11.8427,11.8095,11.8427,2066.46,0
+SPYM.US,D,20060511,000000,11.7304,11.7304,11.7304,11.7304,1542.76,0
+SPYM.US,D,20060524,000000,11.2341,11.2341,11.2341,11.2341,2576.52,0
+SPYM.US,D,20060531,000000,11.314,11.3444,11.3091,11.3091,1082634,0
+SPYM.US,D,20060601,000000,11.3828,11.4921,11.3828,11.4921,6697.9,0
+SPYM.US,D,20060605,000000,11.5292,11.5292,11.3281,11.332,13412.6,0
+SPYM.US,D,20060606,000000,11.2748,11.2748,11.2748,11.2748,514.254,0
+SPYM.US,D,20060607,000000,11.3253,11.3253,11.2529,11.2529,11862.4,0
+SPYM.US,D,20060608,000000,11.1377,11.2377,11.1377,11.2377,11862.4,0
+SPYM.US,D,20060612,000000,11.2311,11.2311,11.053,11.053,12367.3,0
+SPYM.US,D,20060613,000000,11.009,11.0253,10.9329,10.9365,21658.5,0
+SPYM.US,D,20060614,000000,10.9587,10.9738,10.9587,10.968,29391.2,0
+SPYM.US,D,20060622,000000,11.0319,11.0319,10.9958,11.0319,12367.3,0
+SPYM.US,D,20060623,000000,11.0234,11.0404,10.9958,11.0404,5147.79,0
+SPYM.US,D,20060626,000000,11.0549,11.068,11.0348,11.068,5147.79,0
+SPYM.US,D,20060627,000000,10.9824,10.9824,10.9824,10.9824,514.254,0
+SPYM.US,D,20060628,000000,11.0348,11.0348,11.0348,11.0348,2576.52,0
+SPYM.US,D,20060629,000000,11.131,11.2701,11.1253,11.2673,43303.4,0
+SPYM.US,D,20060630,000000,11.3197,11.3197,11.2748,11.2748,4114.03,0
+SPYM.US,D,20060714,000000,10.9471,10.9577,10.9471,10.9577,5147.79,0
+SPYM.US,D,20060717,000000,10.9254,10.9254,10.9254,10.9254,514.254,0
+SPYM.US,D,20060719,000000,10.9709,11.0186,10.9652,11.0186,154661,0
+SPYM.US,D,20060720,000000,11.1339,11.1463,11.0491,11.0491,5147.79,0
+SPYM.US,D,20060721,000000,10.968,10.968,10.9671,10.9671,3087.62,0
+SPYM.US,D,20060724,000000,11.1605,11.1605,11.1605,11.1605,1029.55,0
+SPYM.US,D,20060725,000000,11.1377,11.2361,11.1377,11.2311,2066.46,0
+SPYM.US,D,20060726,000000,11.2539,11.2539,11.2539,11.2539,514.254,0
+SPYM.US,D,20060803,000000,11.335,11.335,11.335,11.335,2576.52,0
+SPYM.US,D,20060804,000000,11.4113,11.4113,11.4113,11.4113,2576.52,0
+SPYM.US,D,20060807,000000,11.2912,11.2912,11.2912,11.2912,2576.52,0
+SPYM.US,D,20060808,000000,11.3253,11.3253,11.3253,11.3253,2576.52,0
+SPYM.US,D,20060809,000000,11.3281,11.3281,11.3281,11.3281,2576.52,0
+SPYM.US,D,20060815,000000,11.3217,11.3758,11.3217,11.3758,1029.55,0
+SPYM.US,D,20060821,000000,11.5131,11.5131,11.4941,11.5035,23711.3,0
+SPYM.US,D,20060822,000000,11.5217,11.5217,11.4759,11.4759,6193.09,0
+SPYM.US,D,20060824,000000,11.4264,11.473,11.4264,11.473,5147.79,0
+SPYM.US,D,20060825,000000,11.4759,11.4759,11.4759,11.4759,5147.79,0
+SPYM.US,D,20060829,000000,11.4961,11.4961,11.4961,11.4961,1029.55,0
+SPYM.US,D,20060830,000000,11.5645,11.5645,11.5588,11.5588,27338.4,0
+SPYM.US,D,20060901,000000,11.6342,11.6342,11.6342,11.6342,1029.55,0
+SPYM.US,D,20060907,000000,11.4903,11.4903,11.4778,11.4903,8767.52,0
+SPYM.US,D,20060911,000000,11.4445,11.5246,11.4445,11.5246,4114.03,0
+SPYM.US,D,20060913,000000,11.6922,11.6922,11.6922,11.6922,2576.52,0
+SPYM.US,D,20060914,000000,11.6789,11.6789,11.6713,11.6713,2066.46,0
+SPYM.US,D,20060915,000000,11.6665,11.6873,11.6665,11.6863,3607.13,0
+SPYM.US,D,20060919,000000,11.6284,11.6284,11.6284,11.6284,2576.52,0
+SPYM.US,D,20060921,000000,11.6961,11.6961,11.6961,11.6961,2066.46,0
+SPYM.US,D,20060927,000000,11.7941,11.7941,11.7941,11.7941,4114.03,0
+SPYM.US,D,20060928,000000,11.8095,11.8095,11.8095,11.8095,514.254,0
+SPYM.US,D,20060929,000000,11.8095,11.8267,11.8095,11.8267,1542.76,0
+SPYM.US,D,20061003,000000,11.8095,11.8095,11.8095,11.8095,514.254,0
+SPYM.US,D,20061004,000000,11.7637,11.7637,11.7637,11.7637,514.254,0
+SPYM.US,D,20061005,000000,11.9335,11.9666,11.9247,11.9666,45896.7,0
+SPYM.US,D,20061006,000000,11.9049,11.9388,11.8923,11.9372,25765.2,0
+SPYM.US,D,20061009,000000,11.9335,11.9543,11.9335,11.9523,6193.09,0
+SPYM.US,D,20061010,000000,11.9884,11.9884,11.9426,11.9753,23206.5,0
+SPYM.US,D,20061011,000000,11.9335,11.9637,11.9335,11.9505,6193.09,0
+SPYM.US,D,20061012,000000,11.9934,12.0485,11.9934,12.0485,16481.3,0
+SPYM.US,D,20061013,000000,12.0582,12.0811,12.0582,12.0811,6697.9,0
+SPYM.US,D,20061016,000000,12.1219,12.1219,12.1202,12.1202,2066.46,0
+SPYM.US,D,20061017,000000,12.0982,12.0982,12.0982,12.0982,1029.55,0
+SPYM.US,D,20061018,000000,12.1392,12.1392,12.0848,12.0848,2576.52,0
+SPYM.US,D,20061019,000000,12.104,12.104,12.104,12.104,514.254,0
+SPYM.US,D,20061020,000000,12.0762,12.0762,12.0762,12.0762,514.254,0
+SPYM.US,D,20061026,000000,12.2507,12.2859,12.2507,12.2859,2066.46,0
+SPYM.US,D,20061027,000000,12.2677,12.2677,12.1933,12.1933,3087.62,0
+SPYM.US,D,20061030,000000,12.1533,12.224,12.1533,12.224,13916.3,0
+SPYM.US,D,20061031,000000,12.1838,12.1858,12.1838,12.1858,5147.79,0
+SPYM.US,D,20061101,000000,12.1068,12.1068,12.1068,12.1068,514.254,0
+SPYM.US,D,20061103,000000,12.1059,12.1059,12.0743,12.0743,12889.9,0
+SPYM.US,D,20061106,000000,12.1687,12.2115,12.1687,12.2115,1542.76,0
+SPYM.US,D,20061107,000000,12.2677,12.2859,12.2527,12.2527,48475.3,0
+SPYM.US,D,20061108,000000,12.2507,12.2507,12.2507,12.2507,2576.52,0
+SPYM.US,D,20061110,000000,12.2467,12.2467,12.223,12.223,5147.79,0
+SPYM.US,D,20061114,000000,12.2429,12.3497,12.2429,12.3497,4114.03,0
+SPYM.US,D,20061115,000000,12.4251,12.4251,12.4242,12.4242,6697.9,0
+SPYM.US,D,20061116,000000,12.4213,12.4555,12.4213,12.4555,4114.03,0
+SPYM.US,D,20061117,000000,12.4213,12.4213,12.4213,12.4213,4114.03,0
+SPYM.US,D,20061122,000000,12.4717,12.4764,12.4717,12.4764,1029.55,0
+SPYM.US,D,20061127,000000,12.3383,12.3383,12.2897,12.2897,1542.76,0
+SPYM.US,D,20061129,000000,12.4134,12.4287,12.4134,12.4287,2576.52,0
+SPYM.US,D,20061130,000000,12.4842,12.4842,12.4784,12.4784,7228.95,0
+SPYM.US,D,20061201,000000,12.4134,12.4134,12.3783,12.3783,3087.62,0
+SPYM.US,D,20061204,000000,12.5343,12.5343,12.5343,12.5343,2576.52,0
+SPYM.US,D,20061205,000000,12.5488,12.5488,12.5488,12.5488,514.254,0
+SPYM.US,D,20061206,000000,12.5783,12.581,12.5783,12.581,3087.62,0
+SPYM.US,D,20061207,000000,12.567,12.5709,12.5488,12.5488,5666.24,0
+SPYM.US,D,20061208,000000,12.5003,12.5879,12.5003,12.5729,15991.2,0
+SPYM.US,D,20061211,000000,12.5621,12.5859,12.5621,12.5783,36598.1,0
+SPYM.US,D,20061212,000000,12.5116,12.5689,12.5116,12.567,27338.4,0
+SPYM.US,D,20061213,000000,12.5689,12.5898,12.5689,12.5747,10319.7,0
+SPYM.US,D,20061214,000000,12.667,12.667,12.667,12.667,5147.79,0
+SPYM.US,D,20061215,000000,12.667,12.6804,12.6298,12.6471,24225.6,0
+SPYM.US,D,20061218,000000,12.6718,12.6718,12.6004,12.6004,26806.3,0
+SPYM.US,D,20061219,000000,12.5766,12.6345,12.565,12.628,13412.6,0
+SPYM.US,D,20061220,000000,12.6554,12.6554,12.6126,12.6126,2066.46,0
+SPYM.US,D,20061221,000000,12.6364,12.6364,12.5747,12.5747,4638.78,0
+SPYM.US,D,20061226,000000,12.5212,12.5403,12.5193,12.5403,2066.46,0
+SPYM.US,D,20061227,000000,12.605,12.6262,12.605,12.6262,1542.76,0
+SPYM.US,D,20061228,000000,12.5937,12.6364,12.5937,12.6345,4638.78,0
+SPYM.US,D,20061229,000000,12.628,12.628,12.565,12.565,2066.46,0
+SPYM.US,D,20070103,000000,12.606,12.606,12.5032,12.5032,6193.09,0
+SPYM.US,D,20070104,000000,12.5363,12.5601,12.5363,12.5601,3087.62,0
+SPYM.US,D,20070105,000000,12.4906,12.4906,12.4906,12.4906,2576.52,0
+SPYM.US,D,20070108,000000,12.5193,12.5317,12.5174,12.5317,19072.5,0
+SPYM.US,D,20070109,000000,12.4802,12.5343,12.4802,12.5343,2066.46,0
+SPYM.US,D,20070110,000000,12.4906,12.5453,12.486,12.5453,5666.24,0
+SPYM.US,D,20070111,000000,12.6298,12.6298,12.6126,12.6126,1542.76,0
+SPYM.US,D,20070112,000000,12.6402,12.706,12.6383,12.706,8767.52,0
+SPYM.US,D,20070116,000000,12.6964,12.7176,12.6946,12.6946,132490,0
+SPYM.US,D,20070117,000000,12.706,12.706,12.7013,12.7013,2066.46,0
+SPYM.US,D,20070118,000000,12.6861,12.6861,12.5907,12.649,22179,0
+SPYM.US,D,20070119,000000,12.6554,12.7013,12.6554,12.7013,10822.4,0
+SPYM.US,D,20070122,000000,12.6345,12.6345,12.6345,12.6345,5147.79,0
+SPYM.US,D,20070123,000000,12.6718,12.6718,12.6718,12.6718,514.254,0
+SPYM.US,D,20070125,000000,12.7822,12.7822,12.6554,12.6554,4114.03,0
+SPYM.US,D,20070126,000000,12.6262,12.6262,12.6262,12.6262,514.254,0
+SPYM.US,D,20070129,000000,12.6592,12.6592,12.6214,12.6214,2576.52,0
+SPYM.US,D,20070130,000000,12.649,12.6908,12.649,12.6879,2576.52,0
+SPYM.US,D,20070131,000000,12.7079,12.7822,12.7079,12.7822,1029.55,0
+SPYM.US,D,20070201,000000,12.8386,12.8386,12.8386,12.8386,1542.76,0
+SPYM.US,D,20070202,000000,12.8937,12.8937,12.8879,12.8879,1542.76,0
+SPYM.US,D,20070205,000000,12.8691,12.8691,12.8691,12.8691,4114.03,0
+SPYM.US,D,20070206,000000,12.8672,12.8672,12.8405,12.8405,5147.79,0
+SPYM.US,D,20070207,000000,12.9319,12.9338,12.9319,12.9338,1542.76,0
+SPYM.US,D,20070209,000000,12.9042,12.9042,12.8062,12.8081,2066.46,0
+SPYM.US,D,20070212,000000,12.786,12.786,12.7509,12.7509,1029.55,0
+SPYM.US,D,20070214,000000,12.8691,12.9595,12.8691,12.9595,1029.55,0
+SPYM.US,D,20070215,000000,12.9575,12.971,12.9575,12.9575,1542.76,0
+SPYM.US,D,20070216,000000,12.9489,12.9489,12.9489,12.9489,514.254,0
+SPYM.US,D,20070220,000000,12.9575,12.9575,12.9575,12.9575,2576.52,0
+SPYM.US,D,20070221,000000,12.9882,12.9882,12.9804,12.9843,7733.76,0
+SPYM.US,D,20070222,000000,12.9643,12.9643,12.9643,12.9643,1029.55,0
+SPYM.US,D,20070223,000000,12.9425,12.9425,12.9261,12.9261,3607.13,0
+SPYM.US,D,20070226,000000,12.9557,12.9557,12.9557,12.9557,1542.76,0
+SPYM.US,D,20070227,000000,12.727,12.727,12.204,12.4603,9278.62,0
+SPYM.US,D,20070228,000000,12.5766,12.5766,12.5135,12.5507,2576.52,0
+SPYM.US,D,20070301,000000,12.4363,12.4822,12.4344,12.4574,4114.03,0
+SPYM.US,D,20070302,000000,12.4067,12.4067,12.4067,12.4067,514.254,0
+SPYM.US,D,20070305,000000,12.2829,12.3126,12.2467,12.2467,2576.52,0
+SPYM.US,D,20070307,000000,12.443,12.4822,12.4154,12.4697,12889.9,0
+SPYM.US,D,20070308,000000,12.5393,12.5393,12.5232,12.5232,9788.68,0
+SPYM.US,D,20070314,000000,12.2801,12.3287,12.1772,12.2447,22691.2,0
+SPYM.US,D,20070315,000000,12.4087,12.4087,12.4087,12.4087,1029.55,0
+SPYM.US,D,20070316,000000,12.3819,12.4174,12.3219,12.3219,19072.5,0
+SPYM.US,D,20070320,000000,12.5297,12.5297,12.5212,12.5212,3087.62,0
+SPYM.US,D,20070321,000000,12.5488,12.7405,12.5488,12.7405,8254.31,0
+SPYM.US,D,20070322,000000,12.7641,12.7641,12.7405,12.7405,5147.79,0
+SPYM.US,D,20070323,000000,12.767,12.767,12.767,12.767,514.254,0
+SPYM.US,D,20070326,000000,12.7471,12.7471,12.7471,12.7471,5147.79,0
+SPYM.US,D,20070327,000000,12.7013,12.7013,12.6964,12.6964,1029.55,0
+SPYM.US,D,20070328,000000,12.6262,12.6262,12.6126,12.6126,1029.55,0
+SPYM.US,D,20070329,000000,12.6214,12.6242,12.6136,12.6136,6697.9,0
+SPYM.US,D,20070330,000000,12.5689,12.6087,12.565,12.6087,4638.78,0
+SPYM.US,D,20070404,000000,12.7593,12.7956,12.7593,12.7956,1542.76,0
+SPYM.US,D,20070405,000000,12.8081,12.8386,12.8081,12.8271,31453.5,0
+SPYM.US,D,20070409,000000,12.8604,12.8604,12.8604,12.8604,514.254,0
+SPYM.US,D,20070411,000000,12.8147,12.8147,12.8127,12.8127,4114.03,0
+SPYM.US,D,20070412,000000,12.8014,12.8184,12.8014,12.8184,1542.76,0
+SPYM.US,D,20070413,000000,12.8851,12.9243,12.8851,12.9243,4114.03,0
+SPYM.US,D,20070416,000000,13.013,13.0406,13.013,13.0406,1029.55,0
+SPYM.US,D,20070417,000000,13.0451,13.0937,13.0451,13.0816,2576.52,0
+SPYM.US,D,20070420,000000,13.1576,13.1576,13.1576,13.1576,1029.55,0
+SPYM.US,D,20070423,000000,13.19,13.19,13.19,13.19,1029.55,0
+SPYM.US,D,20070424,000000,13.1425,13.1425,13.1425,13.1425,25765.2,0
+SPYM.US,D,20070425,000000,13.2169,13.2169,13.1767,13.1968,5147.79,0
+SPYM.US,D,20070426,000000,13.2388,13.294,13.2388,13.2693,11862.4,0
+SPYM.US,D,20070427,000000,13.252,13.2816,13.252,13.2777,5147.79,0
+SPYM.US,D,20070430,000000,13.2871,13.2871,13.2777,13.2777,2576.52,0
+SPYM.US,D,20070501,000000,13.1614,13.1995,13.1576,13.1995,4114.03,0
+SPYM.US,D,20070503,000000,13.3168,13.3463,13.3168,13.3463,3087.62,0
+SPYM.US,D,20070504,000000,13.3902,13.398,13.3322,13.3322,5147.79,0
+SPYM.US,D,20070507,000000,13.4062,13.4062,13.4062,13.4062,514.254,0
+SPYM.US,D,20070508,000000,13.3683,13.3902,13.3683,13.3902,10319.7,0
+SPYM.US,D,20070509,000000,13.454,13.454,13.454,13.454,1029.55,0
+SPYM.US,D,20070515,000000,13.4367,13.4367,13.4367,13.4367,514.254,0
+SPYM.US,D,20070516,000000,13.4466,13.4485,13.4466,13.4485,3087.62,0
+SPYM.US,D,20070517,000000,13.4437,13.4586,13.4437,13.4586,1029.55,0
+SPYM.US,D,20070518,000000,13.5045,13.5045,13.5045,13.5045,1029.55,0
+SPYM.US,D,20070522,000000,13.5577,13.5952,13.5577,13.5693,8767.52,0
+SPYM.US,D,20070523,000000,13.5637,13.6283,13.5532,13.5532,67018.9,0
+SPYM.US,D,20070524,000000,13.5255,13.5577,13.4044,13.4044,13916.3,0
+SPYM.US,D,20070529,000000,13.5217,13.5217,13.4922,13.5045,5666.24,0
+SPYM.US,D,20070530,000000,13.4722,13.6007,13.4722,13.6007,1029.55,0
+SPYM.US,D,20070604,000000,13.7093,13.7093,13.7093,13.7093,12889.9,0
+SPYM.US,D,20070605,000000,13.6542,13.6542,13.6237,13.6237,17019.7,0
+SPYM.US,D,20070607,000000,13.3626,13.371,13.2911,13.2911,4638.78,0
+SPYM.US,D,20070608,000000,13.2587,13.4062,13.2587,13.4062,3087.62,0
+SPYM.US,D,20070611,000000,13.373,13.4301,13.373,13.4301,1542.76,0
+SPYM.US,D,20070612,000000,13.3683,13.3683,13.3683,13.3683,1029.55,0
+SPYM.US,D,20070613,000000,13.3854,13.415,13.3854,13.415,57724.5,0
+SPYM.US,D,20070615,000000,13.5932,13.5932,13.5903,13.5903,1542.76,0
+SPYM.US,D,20070619,000000,13.5693,13.5693,13.5693,13.5693,514.254,0
+SPYM.US,D,20070620,000000,13.5741,13.5741,13.5741,13.5741,514.254,0
+SPYM.US,D,20070621,000000,13.5045,13.5045,13.5045,13.5045,2066.46,0
+SPYM.US,D,20070622,000000,13.4427,13.4427,13.3626,13.3768,9278.62,0
+SPYM.US,D,20070626,000000,13.3386,13.3386,13.2587,13.2587,1029.55,0
+SPYM.US,D,20070627,000000,13.3313,13.3313,13.3313,13.3313,514.254,0
+SPYM.US,D,20070705,000000,13.5045,13.5045,13.5045,13.5045,1029.55,0
+SPYM.US,D,20070706,000000,13.5577,13.5932,13.5577,13.5806,7733.76,0
+SPYM.US,D,20070709,000000,13.6397,13.6397,13.5987,13.5987,5666.24,0
+SPYM.US,D,20070710,000000,13.5617,13.5617,13.4522,13.4522,1542.76,0
+SPYM.US,D,20070712,000000,13.6466,13.6466,13.6466,13.6466,514.254,0
+SPYM.US,D,20070717,000000,13.8007,13.8055,13.7895,13.7895,4114.03,0
+SPYM.US,D,20070718,000000,13.7112,13.7255,13.6675,13.7122,54141.5,0
+SPYM.US,D,20070719,000000,13.7848,13.7848,13.7093,13.7093,20625.8,0
+SPYM.US,D,20070720,000000,13.6417,13.6485,13.5987,13.6466,75271.1,0
+SPYM.US,D,20070723,000000,13.7007,13.7161,13.7007,13.7161,2576.52,0
+SPYM.US,D,20070724,000000,13.5884,13.5884,13.4348,13.4427,56201.7,0
+SPYM.US,D,20070725,000000,13.3683,13.4798,13.3683,13.4798,26806.3,0
+SPYM.US,D,20070726,000000,13.3626,13.3788,13.1319,13.1995,39184.1,0
+SPYM.US,D,20070727,000000,13.2054,13.2054,12.9471,12.9471,42269.6,0
+SPYM.US,D,20070730,000000,13.0862,13.0862,13.0862,13.0862,514.254,0
+SPYM.US,D,20070731,000000,13.2054,13.2073,12.9261,12.9386,7733.76,0
+SPYM.US,D,20070801,000000,12.9681,12.9681,12.8452,12.8815,13916.3,0
+SPYM.US,D,20070802,000000,13.0757,13.0757,13.0757,13.0757,25765.2,0
+SPYM.US,D,20070803,000000,12.8252,12.8252,12.8252,12.8252,514.254,0
+SPYM.US,D,20070806,000000,12.7937,12.9938,12.6908,12.9938,326850,0
+SPYM.US,D,20070807,000000,13.0052,13.1558,13.0052,13.0871,13916.3,0
+SPYM.US,D,20070808,000000,13.2359,13.2891,13.1614,13.2891,118061,0
+SPYM.US,D,20070809,000000,13.0957,13.1949,13.0957,13.1053,42269.6,0
+SPYM.US,D,20070810,000000,12.9406,12.9406,12.9406,12.9406,7733.76,0
+SPYM.US,D,20070813,000000,13.0387,13.0387,12.9396,12.9681,24744,0
+SPYM.US,D,20070814,000000,12.8795,12.8795,12.6804,12.6804,19588.9,0
+SPYM.US,D,20070815,000000,12.6537,12.6537,12.6537,12.6537,2576.52,0
+SPYM.US,D,20070816,000000,12.4049,12.5564,12.221,12.5564,36086,0
+SPYM.US,D,20070817,000000,12.668,12.7395,12.668,12.7395,4638.78,0
+SPYM.US,D,20070820,000000,12.8747,12.8747,12.8308,12.8308,6193.09,0
+SPYM.US,D,20070821,000000,12.8232,12.8232,12.8232,12.8232,1542.76,0
+SPYM.US,D,20070822,000000,12.9489,13.0233,12.9489,13.0175,30420.8,0
+SPYM.US,D,20070823,000000,13.0339,13.0339,12.9681,12.9681,10822.4,0
+SPYM.US,D,20070824,000000,13.0729,13.1558,13.0729,13.1558,22691.2,0
+SPYM.US,D,20070827,000000,13.0776,13.0776,13.0776,13.0776,2576.52,0
+SPYM.US,D,20070828,000000,12.9479,12.9479,12.9479,12.9479,514.254,0
+SPYM.US,D,20070829,000000,12.8147,12.8147,12.8147,12.8147,514.254,0
+SPYM.US,D,20070830,000000,13.0451,13.0451,13.0451,13.0451,2066.46,0
+SPYM.US,D,20070904,000000,13.2369,13.2369,13.2369,13.2369,514.254,0
+SPYM.US,D,20070905,000000,13.1204,13.1204,13.1204,13.1204,7733.76,0
+SPYM.US,D,20070906,000000,13.1825,13.1825,13.1805,13.1805,25765.2,0
+SPYM.US,D,20070907,000000,13.0023,13.0368,12.9909,12.9909,39697.3,0
+SPYM.US,D,20070910,000000,12.8472,13.0052,12.8472,12.9406,37126,0
+SPYM.US,D,20070911,000000,13.0339,13.0434,13.0339,13.0434,17520.3,0
+SPYM.US,D,20070913,000000,13.1892,13.2233,13.1892,13.2233,22691.2,0
+SPYM.US,D,20070914,000000,13.2054,13.2054,13.2054,13.2054,15464.3,0
+SPYM.US,D,20070917,000000,13.1519,13.1519,13.1519,13.1519,20625.8,0
+SPYM.US,D,20070918,000000,13.2587,13.5093,13.2587,13.5093,36598.1,0
+SPYM.US,D,20070919,000000,13.6397,13.6397,13.6397,13.6397,3607.13,0
+SPYM.US,D,20070920,000000,13.6256,13.6256,13.5474,13.5474,19588.9,0
+SPYM.US,D,20070921,000000,13.5199,13.5199,13.5199,13.5199,2576.52,0
+SPYM.US,D,20070924,000000,13.5437,13.5437,13.5437,13.5437,18053.4,0
+SPYM.US,D,20070925,000000,13.3854,13.4625,13.3854,13.4606,29391.2,0
+SPYM.US,D,20070926,000000,13.5369,13.5369,13.515,13.515,38161.9,0
+SPYM.US,D,20070928,000000,13.5494,13.5494,13.5494,13.5494,1029.55,0
+SPYM.US,D,20071003,000000,13.7161,13.7161,13.6695,13.6695,2576.52,0
+SPYM.US,D,20071004,000000,13.6733,13.7026,13.6695,13.6943,35055.3,0
+SPYM.US,D,20071005,000000,13.7493,13.8931,13.7493,13.8931,64444.5,0
+SPYM.US,D,20071008,000000,13.8123,13.8123,13.8123,13.8123,1029.55,0
+SPYM.US,D,20071009,000000,13.8264,13.8264,13.8264,13.8264,15464.3,0
+SPYM.US,D,20071010,000000,13.9048,13.9048,13.9048,13.9048,514.254,0
+SPYM.US,D,20071011,000000,13.895,13.8988,13.7915,13.7915,18548.8,0
+SPYM.US,D,20071012,000000,13.8686,13.8686,13.8686,13.8686,1029.55,0
+SPYM.US,D,20071015,000000,13.9333,13.9333,13.7493,13.7493,16481.3,0
+SPYM.US,D,20071016,000000,13.7493,13.7493,13.7303,13.7303,4114.03,0
+SPYM.US,D,20071018,000000,13.6835,13.6835,13.6835,13.6835,514.254,0
+SPYM.US,D,20071019,000000,13.4301,13.4301,13.3748,13.3748,1542.76,0
+SPYM.US,D,20071022,000000,13.3168,13.4329,13.3073,13.4329,12889.9,0
+SPYM.US,D,20071023,000000,13.5074,13.5074,13.5074,13.5074,25765.2,0
+SPYM.US,D,20071024,000000,13.494,13.494,13.3303,13.4722,151565,0
+SPYM.US,D,20071025,000000,13.5199,13.5199,13.4625,13.5017,86090.4,0
+SPYM.US,D,20071026,000000,13.6587,13.6587,13.6587,13.6587,2066.46,0
+SPYM.US,D,20071029,000000,13.7142,13.7303,13.7142,13.7303,15991.2,0
+SPYM.US,D,20071030,000000,13.6789,13.6789,13.677,13.677,2576.52,0
+SPYM.US,D,20071101,000000,13.5971,13.5971,13.4693,13.4693,7228.95,0
+SPYM.US,D,20071102,000000,13.4329,13.4835,13.4329,13.4835,3607.13,0
+SPYM.US,D,20071105,000000,13.3683,13.3683,13.3683,13.3683,514.254,0
+SPYM.US,D,20071106,000000,13.4427,13.4427,13.4236,13.4236,4638.78,0
+SPYM.US,D,20071107,000000,13.4329,13.4329,13.1949,13.1949,53604.2,0
+SPYM.US,D,20071108,000000,13.1995,13.1995,13.0281,13.0871,10822.4,0
+SPYM.US,D,20071109,000000,13.1586,13.1586,13.1558,13.1558,4114.03,0
+SPYM.US,D,20071112,000000,12.9575,12.9681,12.8423,12.8423,34027.9,0
+SPYM.US,D,20071113,000000,13.0005,13.1576,13.0005,13.1576,12367.3,0
+SPYM.US,D,20071114,000000,13.1701,13.1701,13.1701,13.1701,514.254,0
+SPYM.US,D,20071115,000000,13.1329,13.1329,12.9148,12.9148,8767.52,0
+SPYM.US,D,20071116,000000,12.9224,13.0309,12.9224,13.0309,20676.1,0
+SPYM.US,D,20071119,000000,12.9804,12.9804,12.8327,12.8327,4211.64,0
+SPYM.US,D,20071121,000000,12.725,12.725,12.725,12.725,1542.76,0
+SPYM.US,D,20071126,000000,12.7375,12.7375,12.605,12.605,2066.46,0
+SPYM.US,D,20071127,000000,12.7212,12.7212,12.6004,12.6851,11862.4,0
+SPYM.US,D,20071128,000000,13.1387,13.1387,13.1387,13.1387,514.254,0
+SPYM.US,D,20071129,000000,13.0729,13.1576,13.0729,13.1576,2576.52,0
+SPYM.US,D,20071130,000000,13.3322,13.3322,13.296,13.296,11348.2,0
+SPYM.US,D,20071203,000000,13.3206,13.3206,13.19,13.213,4183.3,0
+SPYM.US,D,20071205,000000,13.2721,13.2721,13.2721,13.2721,9278.62,0
+SPYM.US,D,20071207,000000,13.5074,13.5131,13.4485,13.4912,379428,0
+SPYM.US,D,20071210,000000,13.5532,13.5693,13.5532,13.5693,4638.78,0
+SPYM.US,D,20071211,000000,13.5903,13.6017,13.2674,13.2674,106200,0
+SPYM.US,D,20071212,000000,13.4522,13.4522,13.3035,13.3396,3607.13,0
+SPYM.US,D,20071213,000000,13.2301,13.3351,13.1968,13.3351,73208.9,0
+SPYM.US,D,20071214,000000,13.2301,13.2435,13.1929,13.1929,30420.8,0
+SPYM.US,D,20071217,000000,13.071,13.1053,12.9757,12.9882,46915.7,0
+SPYM.US,D,20071218,000000,13.0281,13.0461,12.9299,13.0368,14952.2,0
+SPYM.US,D,20071219,000000,13.0729,13.1053,12.971,13.0233,32996.2,0
+SPYM.US,D,20071220,000000,13.0052,13.071,13.0052,13.071,3607.13,0
+SPYM.US,D,20071221,000000,13.1425,13.1929,13.1425,13.1929,1542.76,0
+SPYM.US,D,20071224,000000,13.3196,13.3386,13.3196,13.3386,7228.95,0
+SPYM.US,D,20071226,000000,13.3598,13.3598,13.3598,13.3598,1029.55,0
+SPYM.US,D,20071227,000000,13.3073,13.3073,13.2625,13.2625,10319.7,0
+SPYM.US,D,20071228,000000,13.2359,13.2359,13.1407,13.1909,20109.4,0
+SPYM.US,D,20071231,000000,13.1319,13.1407,13.0796,13.0796,21140,0
+SPYM.US,D,20080102,000000,13.0862,13.1234,12.9091,12.9091,2576.52,0
+SPYM.US,D,20080103,000000,12.9489,12.9804,12.9261,12.9489,23206.5,0
+SPYM.US,D,20080104,000000,12.7212,12.7212,12.7212,12.7212,2066.46,0
+SPYM.US,D,20080107,000000,12.6984,12.6984,12.5898,12.5898,7228.95,0
+SPYM.US,D,20080108,000000,12.6165,12.668,12.4822,12.4822,2576.52,0
+SPYM.US,D,20080109,000000,12.4469,12.4984,12.363,12.4915,41239,0
+SPYM.US,D,20080110,000000,12.5155,12.5193,12.5135,12.5135,38664.6,0
+SPYM.US,D,20080111,000000,12.5488,12.5488,12.5363,12.5363,1029.55,0
+SPYM.US,D,20080114,000000,12.5898,12.6004,12.5393,12.6004,99503,0
+SPYM.US,D,20080115,000000,12.4764,12.4764,12.3287,12.3469,17520.3,0
+SPYM.US,D,20080116,000000,12.1661,12.1661,12.1661,12.1661,514.254,0
+SPYM.US,D,20080117,000000,12.2467,12.2467,11.9657,12.0229,34545.3,0
+SPYM.US,D,20080118,000000,11.9543,12.0229,11.735,11.735,22691.2,0
+SPYM.US,D,20080122,000000,11.4206,11.7903,11.4206,11.677,48966.5,0
+SPYM.US,D,20080123,000000,11.391,11.9228,11.3847,11.6151,48475.3,0
+SPYM.US,D,20080124,000000,12.104,12.104,11.9685,12.0123,11348.2,0
+SPYM.US,D,20080125,000000,12.221,12.221,12.0743,12.0743,8254.31,0
+SPYM.US,D,20080128,000000,11.8608,12.0131,11.8608,12.0131,9278.62,0
+SPYM.US,D,20080129,000000,12.1553,12.1661,12.1553,12.1661,2576.52,0
+SPYM.US,D,20080130,000000,12.1238,12.242,12.1238,12.1695,32996.2,0
+SPYM.US,D,20080131,000000,11.9543,12.221,11.9543,12.221,6697.9,0
+SPYM.US,D,20080201,000000,12.3411,12.3993,12.3411,12.3993,1029.55,0
+SPYM.US,D,20080204,000000,12.3907,12.3993,12.3544,12.3544,28363.7,0
+SPYM.US,D,20080205,000000,12.1641,12.1641,12.0515,12.0515,13916.3,0
+SPYM.US,D,20080206,000000,11.9335,11.9335,11.9069,11.9069,2066.46,0
+SPYM.US,D,20080207,000000,11.8798,11.8798,11.8389,11.8389,1029.55,0
+SPYM.US,D,20080208,000000,11.9543,11.9809,11.9049,11.9113,66498.4,0
+SPYM.US,D,20080211,000000,11.9316,12.0085,11.8608,11.9963,171666,0
+SPYM.US,D,20080212,000000,12.1362,12.1772,12.1162,12.1238,30935,0
+SPYM.US,D,20080213,000000,12.2152,12.2371,12.2152,12.2353,17520.3,0
+SPYM.US,D,20080214,000000,12.2316,12.2316,12.1059,12.1059,25765.2,0
+SPYM.US,D,20080215,000000,12.0495,12.0962,12.0495,12.0962,64956.6,0
+SPYM.US,D,20080219,000000,12.2582,12.2582,12.1533,12.1713,54141.5,0
+SPYM.US,D,20080220,000000,12.0123,12.1972,12.0085,12.1791,88660.6,0
+SPYM.US,D,20080221,000000,12.1933,12.1933,12.1601,12.1601,2066.46,0
+SPYM.US,D,20080222,000000,12.1362,12.1392,12.1362,12.1392,42269.6,0
+SPYM.US,D,20080225,000000,12.1411,12.3287,12.0876,12.3287,153115,0
+SPYM.US,D,20080226,000000,12.2677,12.3718,12.2639,12.3718,103124,0
+SPYM.US,D,20080227,000000,12.3411,12.3411,12.3411,12.3411,51556.6,0
+SPYM.US,D,20080228,000000,12.262,12.262,12.262,12.262,514.254,0
+SPYM.US,D,20080229,000000,12.0876,12.0876,11.9372,11.9372,93313.1,0
+SPYM.US,D,20080304,000000,11.8647,11.8798,11.8039,11.8039,35055.3,0
+SPYM.US,D,20080305,000000,12.0201,12.0229,11.9189,11.9189,61864.8,0
+SPYM.US,D,20080306,000000,11.8846,11.8846,11.735,11.735,53107.8,0
+SPYM.US,D,20080307,000000,11.7322,11.7322,11.5416,11.6196,32996.2,0
+SPYM.US,D,20080310,000000,11.5665,11.5665,11.4511,11.4511,27839,0
+SPYM.US,D,20080311,000000,11.6216,11.815,11.6216,11.815,3087.62,0
+SPYM.US,D,20080312,000000,11.8324,11.8598,11.7408,11.7408,8767.52,0
+SPYM.US,D,20080313,000000,11.6628,11.8199,11.6628,11.8199,29902.3,0
+SPYM.US,D,20080314,000000,11.5522,11.5835,11.5522,11.5835,51556.6,0
+SPYM.US,D,20080317,000000,11.3692,11.4655,11.3692,11.4655,1542.76,0
+SPYM.US,D,20080318,000000,11.8131,11.8131,11.7971,11.7971,35055.3,0
+SPYM.US,D,20080319,000000,11.7475,11.7475,11.7057,11.7057,25765.2,0
+SPYM.US,D,20080320,000000,11.8199,11.8199,11.8199,11.8199,514.254,0
+SPYM.US,D,20080324,000000,12.0353,12.0353,12.0353,12.0353,4114.03,0
+SPYM.US,D,20080325,000000,12.0563,12.0563,11.9792,11.9934,28881.1,0
+SPYM.US,D,20080327,000000,11.9523,11.9573,11.8447,11.8447,9278.62,0
+SPYM.US,D,20080328,000000,11.7921,11.798,11.7921,11.798,7228.95,0
+SPYM.US,D,20080331,000000,11.7885,11.8341,11.7885,11.8341,26294.1,0
+SPYM.US,D,20080401,000000,12.0201,12.061,12.0201,12.061,51556.6,0
+SPYM.US,D,20080402,000000,12.3057,12.3077,12.224,12.224,23711.3,0
+SPYM.US,D,20080403,000000,12.2288,12.2288,12.2288,12.2288,11348.2,0
+SPYM.US,D,20080404,000000,12.2677,12.2677,12.2391,12.242,35578,0
+SPYM.US,D,20080407,000000,12.3612,12.3612,12.262,12.262,29902.3,0
+SPYM.US,D,20080408,000000,12.1818,12.2288,12.1818,12.2288,3087.62,0
+SPYM.US,D,20080409,000000,12.1392,12.1513,12.1392,12.1513,24744,0
+SPYM.US,D,20080410,000000,12.1496,12.1838,12.1496,12.1838,36086,0
+SPYM.US,D,20080414,000000,11.9388,11.9388,11.9388,11.9388,514.254,0
+SPYM.US,D,20080415,000000,11.9466,11.9466,11.9466,11.9466,682.174,0
+SPYM.US,D,20080416,000000,12.0656,12.0656,12.0656,12.0656,5147.79,0
+SPYM.US,D,20080417,000000,12.1888,12.219,12.1888,12.219,3810.73,0
+SPYM.US,D,20080418,000000,12.443,12.443,12.4403,12.443,16809.8,0
+SPYM.US,D,20080421,000000,12.4242,12.4242,12.4242,12.4242,514.254,0
+SPYM.US,D,20080422,000000,12.3573,12.3573,12.3155,12.3201,6697.9,0
+SPYM.US,D,20080424,000000,12.4507,12.463,12.4478,12.4478,10755.2,0
+SPYM.US,D,20080425,000000,12.4174,12.463,12.4174,12.463,1029.55,0
+SPYM.US,D,20080429,000000,12.4802,12.4879,12.4134,12.443,47941.1,0
+SPYM.US,D,20080430,000000,12.4906,12.4964,12.4003,12.4003,23206.5,0
+SPYM.US,D,20080501,000000,12.5747,12.581,12.567,12.5709,6697.9,0
+SPYM.US,D,20080502,000000,12.5879,12.5879,12.5766,12.5879,12367.3,0
+SPYM.US,D,20080505,000000,12.6573,12.6573,12.6106,12.6106,11348.2,0
+SPYM.US,D,20080507,000000,12.6984,12.6984,12.4984,12.4984,1542.76,0
+SPYM.US,D,20080508,000000,12.5879,12.5879,12.5393,12.5393,15203,0
+SPYM.US,D,20080509,000000,12.4717,12.4717,12.4478,12.463,21140,0
+SPYM.US,D,20080512,000000,12.4822,12.5829,12.4822,12.5829,14971.1,0
+SPYM.US,D,20080513,000000,12.5423,12.5898,12.5423,12.5898,9203.06,0
+SPYM.US,D,20080514,000000,12.7119,12.7194,12.7119,12.7194,6697.9,0
+SPYM.US,D,20080515,000000,12.6861,12.6861,12.6861,12.6861,4638.78,0
+SPYM.US,D,20080516,000000,12.7785,12.7785,12.7317,12.749,9956.6,0
+SPYM.US,D,20080519,000000,12.9224,12.9224,12.785,12.785,8343.52,0
+SPYM.US,D,20080520,000000,12.7632,12.7632,12.6908,12.6908,8387.6,0
+SPYM.US,D,20080521,000000,12.5343,12.5526,12.5116,12.5116,14433.7,0
+SPYM.US,D,20080522,000000,12.5193,12.5829,12.5193,12.5232,141253,0
+SPYM.US,D,20080523,000000,12.4687,12.4687,12.3668,12.3668,5774.34,0
+SPYM.US,D,20080527,000000,12.4003,12.4003,12.3648,12.3783,9678.48,0
+SPYM.US,D,20080528,000000,12.5155,12.5155,12.445,12.4478,17019.7,0
+SPYM.US,D,20080529,000000,12.5363,12.6402,12.5363,12.5917,7733.76,0
+SPYM.US,D,20080530,000000,12.6402,12.6573,12.6345,12.6554,80163.9,0
+SPYM.US,D,20080602,000000,12.4822,12.4822,12.4639,12.4639,31453.5,0
+SPYM.US,D,20080603,000000,12.5729,12.5729,12.3737,12.4526,154661,0
+SPYM.US,D,20080604,000000,12.4594,12.4594,12.4174,12.4344,25257.2,0
+SPYM.US,D,20080605,000000,12.6069,12.666,12.6069,12.666,17520.3,0
+SPYM.US,D,20080606,000000,12.5689,12.5689,12.2963,12.3219,44868.2,0
+SPYM.US,D,20080609,000000,12.3688,12.3838,12.3688,12.3783,23711.3,0
+SPYM.US,D,20080610,000000,12.3057,12.3107,12.2916,12.2982,27839,0
+SPYM.US,D,20080611,000000,12.2982,12.2982,12.2982,12.2982,25257.2,0
+SPYM.US,D,20080612,000000,12.1695,12.2316,12.1695,12.1818,61864.8,0
+SPYM.US,D,20080613,000000,12.2706,12.2764,12.2115,12.2447,19343.3,0
+SPYM.US,D,20080616,000000,12.2859,12.2859,12.2859,12.2859,891.025,0
+SPYM.US,D,20080617,000000,12.2782,12.3021,12.2782,12.3021,2576.52,0
+SPYM.US,D,20080618,000000,12.1325,12.1713,12.0934,12.1713,52573.6,0
+SPYM.US,D,20080619,000000,12.1533,12.1533,12.0876,12.0876,21658.5,0
+SPYM.US,D,20080620,000000,11.9865,11.9865,11.8828,11.8828,3897.84,0
+SPYM.US,D,20080623,000000,11.9335,11.9335,11.9335,11.9335,2576.52,0
+SPYM.US,D,20080625,000000,11.9426,11.9809,11.9266,11.9372,57211.3,0
+SPYM.US,D,20080626,000000,11.6818,11.6818,11.595,11.595,6193.09,0
+SPYM.US,D,20080627,000000,11.5882,11.5882,11.5332,11.5665,2596.46,0
+SPYM.US,D,20080630,000000,11.5665,11.6151,11.5494,11.6065,8307.84,0
+SPYM.US,D,20080701,000000,11.4903,11.5799,11.4903,11.5799,22179,0
+SPYM.US,D,20080702,000000,11.3996,11.3996,11.3996,11.3996,5562.34,0
+SPYM.US,D,20080707,000000,11.4445,11.4493,11.1872,11.1872,87118.9,0
+SPYM.US,D,20080708,000000,11.2766,11.436,11.1824,11.436,265500,0
+SPYM.US,D,20080709,000000,11.2977,11.2977,11.2977,11.2977,3087.62,0
+SPYM.US,D,20080710,000000,11.2559,11.2893,11.2559,11.2893,3333.21,0
+SPYM.US,D,20080711,000000,11.1424,11.1424,11.1424,11.1424,786.075,0
+SPYM.US,D,20080714,000000,11.5074,11.5074,11.0864,11.0864,44412.7,0
+SPYM.US,D,20080715,000000,10.9862,11.053,10.9652,11.053,16586.2,0
+SPYM.US,D,20080716,000000,10.9938,11.0957,10.9938,11.0957,7733.76,0
+SPYM.US,D,20080717,000000,11.3253,11.3397,11.213,11.3397,29641,0
+SPYM.US,D,20080718,000000,11.3738,11.3738,11.3043,11.3607,18587.6,0
+SPYM.US,D,20080721,000000,11.3738,11.3738,11.3738,11.3738,1029.55,0
+SPYM.US,D,20080722,000000,11.2835,11.2835,11.2748,11.2748,4114.03,0
+SPYM.US,D,20080723,000000,11.5351,11.5835,11.5198,11.5541,23901.3,0
+SPYM.US,D,20080724,000000,11.4636,11.473,11.2855,11.2855,7750.55,0
+SPYM.US,D,20080725,000000,11.2959,11.318,11.2959,11.318,34545.3,0
+SPYM.US,D,20080728,000000,11.2977,11.2977,11.1444,11.1444,1542.76,0
+SPYM.US,D,20080729,000000,11.2461,11.3626,11.2444,11.3626,95892.7,0
+SPYM.US,D,20080730,000000,11.4425,11.4425,11.4074,11.4113,3871.6,0
+SPYM.US,D,20080731,000000,11.1005,11.5273,11.1005,11.4206,63861,0
+SPYM.US,D,20080801,000000,11.3197,11.3197,11.3197,11.3197,514.254,0
+SPYM.US,D,20080804,000000,11.2529,11.3444,11.2396,11.2396,45509.4,0
+SPYM.US,D,20080805,000000,11.391,11.391,11.3847,11.3847,58096.1,0
+SPYM.US,D,20080806,000000,11.5292,11.5416,11.5292,11.5416,4114.03,0
+SPYM.US,D,20080807,000000,11.4588,11.5054,11.4588,11.5035,5193.97,0
+SPYM.US,D,20080811,000000,11.736,11.7579,11.736,11.7579,2380.26,0
+SPYM.US,D,20080812,000000,11.6122,11.6122,11.6122,11.6122,1029.55,0
+SPYM.US,D,20080813,000000,11.5751,11.5751,11.5751,11.5751,11348.2,0
+SPYM.US,D,20080814,000000,11.5704,11.5704,11.5704,11.5704,1735.87,0
+SPYM.US,D,20080815,000000,11.7101,11.7101,11.6922,11.6941,6282.3,0
+SPYM.US,D,20080819,000000,11.4284,11.4284,11.4284,11.4284,2576.52,0
+SPYM.US,D,20080820,000000,11.5054,11.5054,11.5054,11.5054,2576.52,0
+SPYM.US,D,20080821,000000,11.5416,11.5416,11.5416,11.5416,514.254,0
+SPYM.US,D,20080822,000000,11.6085,11.6122,11.6065,11.6104,12367.3,0
+SPYM.US,D,20080825,000000,11.5475,11.5645,11.4302,11.4302,3607.13,0
+SPYM.US,D,20080826,000000,11.4131,11.4131,11.4131,11.4131,1029.55,0
+SPYM.US,D,20080827,000000,11.2425,11.5198,11.2425,11.5198,20177.6,0
+SPYM.US,D,20080828,000000,11.6646,11.7047,11.6646,11.7047,3607.13,0
+SPYM.US,D,20080829,000000,11.6196,11.6196,11.5922,11.5922,3087.62,0
+SPYM.US,D,20080902,000000,11.5217,11.5217,11.5217,11.5217,8254.31,0
+SPYM.US,D,20080903,000000,11.4188,11.4188,11.4188,11.4188,6193.09,0
+SPYM.US,D,20080904,000000,11.2855,11.2855,11.2855,11.2855,11348.2,0
+SPYM.US,D,20080905,000000,11.0365,11.0365,11.0365,11.0365,10319.7,0
+SPYM.US,D,20080908,000000,11.6151,11.6151,11.251,11.251,12133.2,0
+SPYM.US,D,20080909,000000,11.251,11.251,11.2043,11.2062,14952.2,0
+SPYM.US,D,20080910,000000,11.0652,11.1692,11.0652,11.1672,12203.5,0
+SPYM.US,D,20080911,000000,11.0338,11.0338,11.0338,11.0338,1029.55,0
+SPYM.US,D,20080912,000000,11.2664,11.2664,11.2158,11.2158,24839.5,0
+SPYM.US,D,20080915,000000,11.0215,11.0825,10.8146,10.8272,95892.7,0
+SPYM.US,D,20080916,000000,10.8099,10.9577,10.768,10.9577,12153.2,0
+SPYM.US,D,20080917,000000,10.602,10.646,10.602,10.646,25257.2,0
+SPYM.US,D,20080918,000000,10.523,10.8987,10.405,10.8987,57225,0
+SPYM.US,D,20080919,000000,11.3425,11.3425,11.3425,11.3425,1029.55,0
+SPYM.US,D,20080922,000000,10.9071,10.9071,10.8633,10.8633,14433.7,0
+SPYM.US,D,20080923,000000,10.8529,10.8529,10.7013,10.7013,5666.24,0
+SPYM.US,D,20080924,000000,10.6489,10.6888,10.6489,10.6888,1542.76,0
+SPYM.US,D,20080929,000000,11.2893,11.2893,10.1286,10.1286,24981.2,0
+SPYM.US,D,20080930,000000,10.3516,10.3516,10.2496,10.2888,48342,0
+SPYM.US,D,20081001,000000,10.2753,10.2753,10.2753,10.2753,514.254,0
+SPYM.US,D,20081002,000000,10.0648,10.0648,10.0648,10.0648,5147.79,0
+SPYM.US,D,20081003,000000,10.2267,10.2926,9.84372,9.84372,24253.9,0
+SPYM.US,D,20081006,000000,9.58176,9.58176,9.24058,9.53978,125300,0
+SPYM.US,D,20081007,000000,9.31304,9.31304,9.20725,9.20725,3213.56,0
+SPYM.US,D,20081008,000000,9.01867,9.15103,9.01867,9.15103,21575.6,0
+SPYM.US,D,20081009,000000,8.68787,8.71712,8.13845,8.20151,29190.7,0
+SPYM.US,D,20081010,000000,7.48882,8.37971,7.48882,8.35597,24225.6,0
+SPYM.US,D,20081013,000000,8.43801,8.82391,8.42639,8.82391,106460,0
+SPYM.US,D,20081014,000000,9.61125,11.5665,9.01867,9.06909,56661.4,0
+SPYM.US,D,20081015,000000,9.21295,9.21295,8.35428,8.37779,12446,0
+SPYM.US,D,20081016,000000,8.16084,8.41048,8.02297,8.41048,1698.09,0
+SPYM.US,D,20081017,000000,7.90585,8.67975,7.90585,8.5217,22691.2,0
+SPYM.US,D,20081020,000000,8.75951,8.75951,8.53159,8.74198,93828.4,0
+SPYM.US,D,20081021,000000,8.72816,8.72816,8.62326,8.62326,17520.3,0
+SPYM.US,D,20081022,000000,8.5334,8.5334,7.91404,7.91404,40721.6,0
+SPYM.US,D,20081023,000000,8.11045,8.11045,7.76865,7.92357,21658.5,0
+SPYM.US,D,20081024,000000,7.64281,8.35428,7.64281,7.93956,52160.1,0
+SPYM.US,D,20081028,000000,8.36378,8.36378,7.56904,8.25546,48287.4,0
+SPYM.US,D,20081029,000000,8.33673,8.69622,8.32719,8.32719,23914.9,0
+SPYM.US,D,20081030,000000,8.57464,8.57464,8.34254,8.42307,7733.76,0
+SPYM.US,D,20081031,000000,8.76875,8.76875,8.76875,8.76875,514.254,0
+SPYM.US,D,20081103,000000,8.77066,8.78249,8.63478,8.719,196743,0
+SPYM.US,D,20081104,000000,9.04725,9.04725,8.85918,8.92368,64593.5,0
+SPYM.US,D,20081105,000000,8.83211,9.0101,8.66156,8.67975,22019.5,0
+SPYM.US,D,20081106,000000,8.45773,8.45773,8.20151,8.20714,44481.9,0
+SPYM.US,D,20081107,000000,8.17933,8.31559,8.17933,8.21467,27253.4,0
+SPYM.US,D,20081110,000000,8.43622,8.43622,8.17694,8.17933,34818.2,0
+SPYM.US,D,20081111,000000,8.05012,8.05012,8.05012,8.05012,682.174,0
+SPYM.US,D,20081112,000000,7.91014,7.91014,7.75883,7.75883,5764.9,0
+SPYM.US,D,20081113,000000,7.689,7.93598,7.4909,7.93598,7884.89,0
+SPYM.US,D,20081114,000000,8.13501,8.13501,7.81999,7.9319,102861,0
+SPYM.US,D,20081117,000000,7.73902,7.86137,7.63668,7.7776,65246.3,0
+SPYM.US,D,20081118,000000,7.73722,7.74341,7.51643,7.51643,17757.5,0
+SPYM.US,D,20081119,000000,7.67719,7.67719,7.44069,7.45231,50699.2,0
+SPYM.US,D,20081120,000000,7.17112,7.30299,6.88596,6.94951,193946,0
+SPYM.US,D,20081121,000000,6.96559,7.13778,6.64326,7.13778,54219.2,0
+SPYM.US,D,20081124,000000,7.33224,7.72368,7.25678,7.64281,276631,0
+SPYM.US,D,20081125,000000,7.8245,7.84659,7.51091,7.70062,161690,0
+SPYM.US,D,20081126,000000,7.96827,7.96827,7.56294,7.96454,606685,0
+SPYM.US,D,20081128,000000,7.96245,7.96245,7.92531,7.92531,9158.98,0
+SPYM.US,D,20081201,000000,7.65202,7.65202,7.50681,7.50681,40452.9,0
+SPYM.US,D,20081202,000000,7.408,7.5613,7.39068,7.4445,123892,0
+SPYM.US,D,20081203,000000,7.50262,7.70691,7.50262,7.70492,62289.9,0
+SPYM.US,D,20081204,000000,7.8222,7.85954,7.54761,7.55189,25490.2,0
+SPYM.US,D,20081205,000000,7.54523,7.86698,7.40164,7.86698,33560.9,0
+SPYM.US,D,20081208,000000,8.10633,8.232,8.03182,8.16084,256602,0
+SPYM.US,D,20081209,000000,8.17172,8.17933,7.98608,7.98608,122359,0
+SPYM.US,D,20081210,000000,8.09253,8.20151,7.96827,8.12713,313928,0
+SPYM.US,D,20081211,000000,8.03038,8.12167,7.8364,7.85384,26669.8,0
+SPYM.US,D,20081212,000000,7.73538,7.88938,7.73538,7.887,23807.9,0
+SPYM.US,D,20081215,000000,7.8222,7.93598,7.7278,7.73538,211431,0
+SPYM.US,D,20081216,000000,7.98438,8.2362,7.91949,8.22774,157756,0
+SPYM.US,D,20081217,000000,8.18114,8.2727,8.15895,8.17172,82882.1,0
+SPYM.US,D,20081218,000000,8.05213,8.17694,7.98608,8.00315,13532.2,0
+SPYM.US,D,20081219,000000,7.94302,7.99895,7.92531,7.92531,136431,0
+SPYM.US,D,20081222,000000,7.85384,7.86318,7.71252,7.71252,83715.4,0
+SPYM.US,D,20081223,000000,7.8222,7.84031,7.70273,7.73008,43362.1,0
+SPYM.US,D,20081224,000000,7.91186,7.91186,7.59009,7.76456,130780,0
+SPYM.US,D,20081226,000000,7.89862,7.89862,7.7837,7.7837,12272.8,0
+SPYM.US,D,20081229,000000,7.77427,7.7797,7.67719,7.73177,35320.9,0
+SPYM.US,D,20081230,000000,7.8245,7.91749,7.81676,7.91186,52292.3,0
+SPYM.US,D,20081231,000000,8.03182,8.09253,8.03182,8.06355,21777.1,0
+SPYM.US,D,20090102,000000,8.08423,8.25546,8.08423,8.25374,44115.7,0
+SPYM.US,D,20090105,000000,8.28031,8.37533,8.24974,8.32301,191080,0
+SPYM.US,D,20090106,000000,8.38513,8.43459,8.34817,8.37779,118864,0
+SPYM.US,D,20090107,000000,8.26681,8.27691,8.15084,8.15084,40786.7,0
+SPYM.US,D,20090108,000000,8.09615,8.14901,8.0885,8.13302,157078,0
+SPYM.US,D,20090109,000000,8.1251,8.1251,8.00944,8.04575,59971.5,0
+SPYM.US,D,20090112,000000,7.91749,7.91749,7.77237,7.81676,807287,0
+SPYM.US,D,20090113,000000,7.8245,7.8245,7.80542,7.80542,8335.12,0
+SPYM.US,D,20090114,000000,7.55712,7.6283,7.55331,7.5613,65997.7,0
+SPYM.US,D,20090115,000000,7.46184,7.62487,7.37685,7.5376,103277,0
+SPYM.US,D,20090116,000000,7.71252,7.73722,7.48536,7.6583,170433,0
+SPYM.US,D,20090120,000000,7.5497,7.5497,7.25678,7.25678,493621,0
+SPYM.US,D,20090121,000000,7.29919,7.55513,7.2973,7.55513,52887.4,0
+SPYM.US,D,20090122,000000,7.42915,7.5376,7.31814,7.39219,102811,0
+SPYM.US,D,20090123,000000,7.26757,7.51091,7.26757,7.49299,67631.8,0
+SPYM.US,D,20090126,000000,7.56294,7.64281,7.46755,7.51835,209306,0
+SPYM.US,D,20090127,000000,7.56505,7.64076,7.51264,7.61151,207741,0
+SPYM.US,D,20090128,000000,7.76456,7.86698,7.76456,7.85774,82471.7,0
+SPYM.US,D,20090129,000000,7.73312,7.74341,7.64849,7.64849,168072,0
+SPYM.US,D,20090130,000000,7.62658,7.65202,7.40361,7.41753,351750,0
+SPYM.US,D,20090202,000000,7.33635,7.44239,7.33635,7.36057,85068.2,0
+SPYM.US,D,20090203,000000,7.42506,7.5613,7.42506,7.5432,14433.7,0
+SPYM.US,D,20090204,000000,7.63668,7.66918,7.48882,7.52369,104859,0
+SPYM.US,D,20090206,000000,7.64489,7.80542,7.64489,7.80383,28794,0
+SPYM.US,D,20090209,000000,7.83439,7.86137,7.83439,7.8364,11862.4,0
+SPYM.US,D,20090210,000000,7.75361,7.75361,7.60582,7.60582,6506.89,0
+SPYM.US,D,20090211,000000,7.48194,7.56904,7.48194,7.5356,18548.8,0
+SPYM.US,D,20090212,000000,7.32235,7.32674,7.32235,7.32674,1607.83,0
+SPYM.US,D,20090213,000000,7.57648,7.57648,7.51835,7.51835,5943.31,0
+SPYM.US,D,20090217,000000,7.23515,7.24106,7.15217,7.15217,159232,0
+SPYM.US,D,20090218,000000,7.16884,7.19845,7.06651,7.15026,34471.8,0
+SPYM.US,D,20090219,000000,7.21173,7.21173,7.06241,7.06241,71271.5,0
+SPYM.US,D,20090220,000000,6.91521,7.00639,6.8725,6.9756,21126.4,0
+SPYM.US,D,20090223,000000,7.07233,7.07233,6.73483,6.73483,41677.7,0
+SPYM.US,D,20090224,000000,6.76758,7.0123,6.75989,6.99829,117219,0
+SPYM.US,D,20090225,000000,6.90672,6.99217,6.84889,6.93673,154242,0
+SPYM.US,D,20090226,000000,7.03488,7.05117,6.826,6.826,72106.9,0
+SPYM.US,D,20090227,000000,6.69014,6.80087,6.68453,6.69014,48992.7,0
+SPYM.US,D,20090302,000000,6.54635,6.57372,6.36571,6.36571,128564,0
+SPYM.US,D,20090303,000000,6.37169,6.41048,6.32311,6.34502,9798.13,0
+SPYM.US,D,20090304,000000,6.46498,6.55626,6.45926,6.48223,20887.1,0
+SPYM.US,D,20090305,000000,6.32129,6.3253,6.21077,6.21077,87779.1,0
+SPYM.US,D,20090306,000000,6.28051,6.28051,6.09301,6.22649,155358,0
+SPYM.US,D,20090309,000000,6.16018,6.2789,6.15845,6.15845,110689,0
+SPYM.US,D,20090310,000000,6.38372,6.53102,6.38372,6.52901,153370,0
+SPYM.US,D,20090311,000000,6.60086,6.66098,6.56596,6.5696,70618.7,0
+SPYM.US,D,20090312,000000,6.58705,6.82202,6.54436,6.8181,106808,0
+SPYM.US,D,20090313,000000,6.89376,6.89788,6.77923,6.87643,99451.6,0
+SPYM.US,D,20090316,000000,6.93844,7.02764,6.84889,6.84889,122204,0
+SPYM.US,D,20090317,000000,6.96951,7.04724,6.94408,7.04724,61523.7,0
+SPYM.US,D,20090318,000000,7.03859,7.26193,6.99829,7.19647,102465,0
+SPYM.US,D,20090319,000000,7.28215,7.28215,7.11844,7.11844,141236,0
+SPYM.US,D,20090320,000000,7.13628,7.13628,6.93465,6.94615,109058,0
+SPYM.US,D,20090323,000000,7.08347,7.39771,7.08347,7.3962,169973,0
+SPYM.US,D,20090324,000000,7.3514,7.41753,7.27356,7.27356,114994,0
+SPYM.US,D,20090325,000000,7.4445,7.45812,7.15026,7.33635,43581.5,0
+SPYM.US,D,20090326,000000,7.43879,7.49919,7.35683,7.49919,85524.7,0
+SPYM.US,D,20090327,000000,7.40599,7.43879,7.34381,7.34539,74395.8,0
+SPYM.US,D,20090330,000000,7.18095,7.18095,7.0587,7.12205,14876.6,0
+SPYM.US,D,20090331,000000,7.19845,7.29176,7.19845,7.22325,6385.15,0
+SPYM.US,D,20090401,000000,7.25841,7.33456,7.25079,7.30691,36889.9,0
+SPYM.US,D,20090402,000000,7.57438,7.61915,7.4969,7.4969,78939.1,0
+SPYM.US,D,20090403,000000,7.54523,7.58811,7.48536,7.58811,100123,0
+SPYM.US,D,20090406,000000,7.52598,7.5414,7.45231,7.5414,153488,0
+SPYM.US,D,20090407,000000,7.43315,7.45631,7.36495,7.36715,238266,0
+SPYM.US,D,20090408,000000,7.36284,7.46356,7.36284,7.44858,253451,0
+SPYM.US,D,20090409,000000,7.63449,7.72368,7.61544,7.71567,578570,0
+SPYM.US,D,20090413,000000,7.67945,7.75541,7.67945,7.75361,23319.8,0
+SPYM.US,D,20090414,000000,7.67308,7.72596,7.59009,7.60019,455956,0
+SPYM.US,D,20090415,000000,7.55331,7.68149,7.55331,7.68149,52605.1,0
+SPYM.US,D,20090416,000000,7.71252,7.83439,7.67308,7.79782,50129.3,0
+SPYM.US,D,20090417,000000,7.80924,7.87308,7.80542,7.8364,18890.9,0
+SPYM.US,D,20090420,000000,7.66213,7.66213,7.51434,7.51434,45174.6,0
+SPYM.US,D,20090421,000000,7.46755,7.66004,7.46755,7.6564,164572,0
+SPYM.US,D,20090422,000000,7.7278,7.76865,7.6021,7.60391,18383,0
+SPYM.US,D,20090423,000000,7.61915,7.66918,7.5432,7.66918,53042.7,0
+SPYM.US,D,20090424,000000,7.7494,7.83238,7.72596,7.76065,14956.4,0
+SPYM.US,D,20090427,000000,7.74101,7.76865,7.72368,7.72368,34276.6,0
+SPYM.US,D,20090428,000000,7.66213,7.76639,7.6583,7.71417,159577,0
+SPYM.US,D,20090429,000000,7.81526,7.94302,7.81153,7.86318,171999,0
+SPYM.US,D,20090430,000000,7.99287,8.01324,7.85021,7.877,40396.2,0
+SPYM.US,D,20090501,000000,7.87308,7.92357,7.87308,7.90226,19530.1,0
+SPYM.US,D,20090504,000000,7.97627,8.16695,7.97627,8.16695,65916.9,0
+SPYM.US,D,20090505,000000,8.17016,8.17694,8.11406,8.15667,30420.8,0
+SPYM.US,D,20090506,000000,8.20714,8.29462,8.20714,8.25926,434021,0
+SPYM.US,D,20090507,000000,8.34083,8.34083,8.11967,8.17016,44517.6,0
+SPYM.US,D,20090508,000000,8.27461,8.35428,8.2342,8.34435,38453.6,0
+SPYM.US,D,20090511,000000,8.25728,8.26898,8.19342,8.19941,99823.1,0
+SPYM.US,D,20090512,000000,8.1251,8.17504,8.09253,8.17504,12925.6,0
+SPYM.US,D,20090513,000000,8.08423,8.08423,7.95398,7.96827,46219.9,0
+SPYM.US,D,20090514,000000,7.99696,8.07871,7.96683,8.03773,69658.4,0
+SPYM.US,D,20090515,000000,8.04365,8.06947,7.9415,7.95255,34430.9,0
+SPYM.US,D,20090518,000000,8.05012,8.19342,8.05012,8.19342,3828.57,0
+SPYM.US,D,20090519,000000,8.18733,8.25728,8.18503,8.18503,59691.3,0
+SPYM.US,D,20090520,000000,8.28031,8.31559,8.21666,8.21666,13359,0
+SPYM.US,D,20090521,000000,8.05394,8.05394,7.95255,8.01716,84637.9,0
+SPYM.US,D,20090522,000000,8.05744,8.05744,7.9879,8.01104,7690.73,0
+SPYM.US,D,20090526,000000,8.05744,8.15084,8.05565,8.15084,12473.3,0
+SPYM.US,D,20090527,000000,8.20572,8.22583,8.14053,8.14053,5147.79,0
+SPYM.US,D,20090528,000000,8.13501,8.1735,8.07681,8.1735,41234.8,0
+SPYM.US,D,20090529,000000,8.24546,8.28432,8.18503,8.28432,26027.5,0
+SPYM.US,D,20090601,000000,8.4283,8.55122,8.41858,8.55122,23210.7,0
+SPYM.US,D,20090602,000000,8.54151,8.5677,8.53958,8.56608,10956.7,0
+SPYM.US,D,20090603,000000,8.42027,8.43459,8.36057,8.36057,19409.4,0
+SPYM.US,D,20090604,000000,8.47481,8.50843,8.44955,8.49433,97753.5,0
+SPYM.US,D,20090605,000000,8.57304,8.59305,8.46279,8.48004,121058,0
+SPYM.US,D,20090608,000000,8.40277,8.40277,8.40277,8.40277,11097.4,0
+SPYM.US,D,20090609,000000,8.51215,8.52815,8.49975,8.52815,75428.6,0
+SPYM.US,D,20090610,000000,8.59485,8.59485,8.49242,8.49242,2709.8,0
+SPYM.US,D,20090611,000000,8.62477,8.62477,8.5695,8.5695,16716.4,0
+SPYM.US,D,20090612,000000,8.49433,8.54941,8.49433,8.54941,33744.5,0
+SPYM.US,D,20090615,000000,8.43459,8.43459,8.33112,8.3656,33460.1,0
+SPYM.US,D,20090616,000000,8.27871,8.29022,8.26336,8.26336,25765.2,0
+SPYM.US,D,20090617,000000,8.26336,8.30194,8.2362,8.25374,10463.5,0
+SPYM.US,D,20090618,000000,8.26898,8.29797,8.26898,8.29797,2066.46,0
+SPYM.US,D,20090619,000000,8.32129,8.32129,8.24546,8.26336,41597.9,0
+SPYM.US,D,20090622,000000,8.09995,8.10206,8.05394,8.05565,22787.7,0
+SPYM.US,D,20090623,000000,8.05565,8.07681,8.01324,8.03773,39928.2,0
+SPYM.US,D,20090624,000000,8.17694,8.17694,8.10633,8.10633,9019.4,0
+SPYM.US,D,20090625,000000,8.06175,8.27691,8.06175,8.27691,4638.78,0
+SPYM.US,D,20090626,000000,8.22011,8.24394,8.22011,8.24394,39188.3,0
+SPYM.US,D,20090629,000000,8.34083,8.34083,8.34083,8.34083,1029.55,0
+SPYM.US,D,20090630,000000,8.24974,8.27871,8.23793,8.27871,4638.78,0
+SPYM.US,D,20090701,000000,8.38142,8.38142,8.34083,8.34435,21502.1,0
+SPYM.US,D,20090702,000000,8.18924,8.18924,8.09823,8.09823,10407.8,0
+SPYM.US,D,20090706,000000,7.99696,8.06573,7.99476,8.06573,18559.3,0
+SPYM.US,D,20090707,000000,8.05565,8.05744,8.05565,8.05744,1395.83,0
+SPYM.US,D,20090708,000000,7.84031,7.94512,7.83439,7.94512,7164.93,0
+SPYM.US,D,20090709,000000,7.98438,7.98438,7.96683,7.96683,1029.55,0
+SPYM.US,D,20090710,000000,7.89128,7.89128,7.89128,7.89128,2190.3,0
+SPYM.US,D,20090713,000000,7.93769,8.10633,7.92748,8.10633,32366.5,0
+SPYM.US,D,20090714,000000,8.11406,8.11406,8.09823,8.09823,3716.27,0
+SPYM.US,D,20090715,000000,8.29242,8.40638,8.29242,8.40638,9982.84,0
+SPYM.US,D,20090716,000000,8.39723,8.40638,8.39723,8.40638,16317.6,0
+SPYM.US,D,20090717,000000,8.44792,8.473,8.44421,8.473,15991.2,0
+SPYM.US,D,20090720,000000,8.51635,8.51635,8.51635,8.51635,709.461,0
+SPYM.US,D,20090722,000000,8.5695,8.62477,8.5695,8.62477,56039,0
+SPYM.US,D,20090723,000000,8.61678,8.82027,8.61678,8.79706,147109,0
+SPYM.US,D,20090724,000000,8.77066,8.80248,8.75217,8.80248,45864.1,0
+SPYM.US,D,20090727,000000,8.81192,8.84993,8.81192,8.81468,4114.03,0
+SPYM.US,D,20090728,000000,8.76408,8.81468,8.76408,8.81468,9208.31,0
+SPYM.US,D,20090729,000000,8.75407,8.75407,8.74856,8.75217,5804.78,0
+SPYM.US,D,20090730,000000,8.90119,8.98322,8.89605,8.94837,10907.4,0
+SPYM.US,D,20090731,000000,8.88966,8.94369,8.88966,8.91718,32700.3,0
+SPYM.US,D,20090803,000000,8.95866,9.0101,8.95866,9.0101,4928.45,0
+SPYM.US,D,20090804,000000,9.01393,9.05955,8.996,9.01867,24258.1,0
+SPYM.US,D,20090805,000000,9.04725,9.04822,8.97943,9.04725,8140.97,0
+SPYM.US,D,20090806,000000,9.0929,9.0929,8.9998,8.9998,7782.04,0
+SPYM.US,D,20090807,000000,9.10149,9.15291,9.10149,9.15291,9379.37,0
+SPYM.US,D,20090810,000000,9.08814,9.09862,9.05669,9.07481,16146.5,0
+SPYM.US,D,20090811,000000,9.01677,9.01677,8.97199,8.97581,65949.5,0
+SPYM.US,D,20090812,000000,9.07481,9.13959,9.07481,9.13194,12239.2,0
+SPYM.US,D,20090813,000000,9.08338,9.11576,9.08338,9.11005,4620.94,0
+SPYM.US,D,20090814,000000,9.15865,9.15865,8.9979,9.02734,91735.7,0
+SPYM.US,D,20090817,000000,8.86994,8.87841,8.85174,8.85174,42568.7,0
+SPYM.US,D,20090819,000000,8.90119,9.01199,8.90119,8.996,34316.5,0
+SPYM.US,D,20090820,000000,9.05478,9.09483,9.05478,9.09483,2306.8,0
+SPYM.US,D,20090821,000000,9.16532,9.23393,9.16532,9.23203,62680.3,0
+SPYM.US,D,20090824,000000,9.31304,9.31304,9.24058,9.24058,2329.88,0
+SPYM.US,D,20090825,000000,9.33112,9.33112,9.26249,9.26534,23157.2,0
+SPYM.US,D,20090826,000000,9.30729,9.30729,9.24919,9.27108,17542.3,0
+SPYM.US,D,20090827,000000,9.27586,9.30063,9.16341,9.28823,11990.5,0
+SPYM.US,D,20090828,000000,9.36828,9.36828,9.30063,9.30253,6146.92,0
+SPYM.US,D,20090831,000000,9.18153,9.20725,9.1615,9.20725,60310.5,0
+SPYM.US,D,20090901,000000,9.26918,9.26918,9.02923,9.02923,11650.4,0
+SPYM.US,D,20090902,000000,8.97009,9.0206,8.97009,9.0206,12577.2,0
+SPYM.US,D,20090903,000000,9.01393,9.04249,8.97943,9.04249,159632,0
+SPYM.US,D,20090904,000000,9.07195,9.15578,9.07195,9.15578,2576.52,0
+SPYM.US,D,20090908,000000,9.2587,9.27108,9.21773,9.26534,121545,0
+SPYM.US,D,20090909,000000,9.26918,9.34161,9.2587,9.31777,19180.6,0
+SPYM.US,D,20090910,000000,9.33968,9.40638,9.33968,9.40638,1029.55,0
+SPYM.US,D,20090911,000000,9.42926,9.45783,9.42546,9.42546,14818.9,0
+SPYM.US,D,20090914,000000,9.38733,9.42736,9.38733,9.42736,15811.7,0
+SPYM.US,D,20090915,000000,9.47975,9.47975,9.47975,9.47975,665.382,0
+SPYM.US,D,20090916,000000,9.54741,9.65218,9.54741,9.62644,23884.5,0
+SPYM.US,D,20090917,000000,9.6464,9.68942,9.61987,9.63987,17546.5,0
+SPYM.US,D,20090918,000000,9.62931,9.63411,9.58356,9.62365,27058.2,0
+SPYM.US,D,20090921,000000,9.51788,9.57411,9.51788,9.57411,23397.5,0
+SPYM.US,D,20090922,000000,9.63987,9.64834,9.60931,9.64834,4300.85,0
+SPYM.US,D,20090923,000000,9.6446,9.6446,9.6074,9.6074,2958.53,0
+SPYM.US,D,20090924,000000,9.57792,9.57792,9.43212,9.43212,16419.4,0
+SPYM.US,D,20090925,000000,9.43403,9.43403,9.38066,9.38066,4771.02,0
+SPYM.US,D,20090928,000000,9.495,9.55788,9.495,9.55123,20701.3,0
+SPYM.US,D,20090929,000000,9.6055,9.6055,9.54456,9.5636,18363,0
+SPYM.US,D,20090930,000000,9.53312,9.55123,9.48262,9.4988,3828.57,0
+SPYM.US,D,20091001,000000,9.47975,9.47975,9.26249,9.26249,235674,0
+SPYM.US,D,20091002,000000,9.1758,9.25393,9.1758,9.20917,6253.96,0
+SPYM.US,D,20091005,000000,9.26249,9.36446,9.26249,9.36446,9571.43,0
+SPYM.US,D,20091006,000000,9.50262,9.54359,9.45022,9.4969,21019.3,0
+SPYM.US,D,20091007,000000,9.47499,9.51121,9.47499,9.51121,2194.5,0
+SPYM.US,D,20091008,000000,9.58356,9.60178,9.58356,9.60178,2937.54,0
+SPYM.US,D,20091009,000000,9.61315,9.6322,9.61315,9.6322,5035.5,0
+SPYM.US,D,20091012,000000,9.71039,9.72369,9.66567,9.68372,30171,0
+SPYM.US,D,20091013,000000,9.63699,9.66374,9.63699,9.66374,24857.4,0
+SPYM.US,D,20091014,000000,9.78366,9.82668,9.74368,9.82277,48940.2,0
+SPYM.US,D,20091015,000000,9.77419,9.86664,9.77419,9.86664,52610.3,0
+SPYM.US,D,20091016,000000,9.79794,9.81325,9.74564,9.78747,30681,0
+SPYM.US,D,20091019,000000,9.82277,9.88846,9.82277,9.88846,5898.18,0
+SPYM.US,D,20091020,000000,9.89045,9.89045,9.79794,9.82088,25677,0
+SPYM.US,D,20091021,000000,9.80943,9.89706,9.72854,9.73417,104003,0
+SPYM.US,D,20091022,000000,9.72369,9.82943,9.72369,9.82943,18167.8,0
+SPYM.US,D,20091023,000000,9.83698,9.83698,9.67695,9.71596,9296.46,0
+SPYM.US,D,20091026,000000,9.80371,9.80371,9.59791,9.59791,35732.3,0
+SPYM.US,D,20091027,000000,9.63411,9.63411,9.55788,9.5636,55365.3,0
+SPYM.US,D,20091028,000000,9.53978,9.53978,9.37302,9.37302,14433.7,0
+SPYM.US,D,20091029,000000,9.4645,9.56932,9.44832,9.56932,12220.3,0
+SPYM.US,D,20091030,000000,9.52263,9.53978,9.32921,9.34445,95103.5,0
+SPYM.US,D,20091102,000000,9.36638,9.44545,9.27773,9.33683,41328.2,0
+SPYM.US,D,20091103,000000,9.32826,9.37685,9.31777,9.31777,10003.8,0
+SPYM.US,D,20091104,000000,9.4645,9.53312,9.4645,9.47499,69601.7,0
+SPYM.US,D,20091105,000000,9.48642,9.58932,9.48642,9.58932,85763,0
+SPYM.US,D,20091106,000000,9.54359,9.62835,9.54359,9.62365,24739.8,0
+SPYM.US,D,20091109,000000,9.74944,9.82472,9.74944,9.82472,32482,0
+SPYM.US,D,20091110,000000,9.84569,9.84569,9.79794,9.82943,11478.3,0
+SPYM.US,D,20091111,000000,9.9103,9.95055,9.86271,9.86271,58784.5,0
+SPYM.US,D,20091112,000000,9.85711,9.85711,9.78944,9.79138,25998.2,0
+SPYM.US,D,20091113,000000,9.82472,9.82472,9.80943,9.80943,8835.73,0
+SPYM.US,D,20091116,000000,9.91227,10.0105,9.91227,9.98656,21872.6,0
+SPYM.US,D,20091117,000000,9.95353,9.98208,9.95353,9.98208,22225.2,0
+SPYM.US,D,20091119,000000,9.83423,9.83884,9.80554,9.83884,28591.5,0
+SPYM.US,D,20091120,000000,9.83884,9.83884,9.81894,9.82668,7465.09,0
+SPYM.US,D,20091123,000000,9.95254,9.99135,9.93902,9.95353,36598.1,0
+SPYM.US,D,20091124,000000,9.89045,9.95353,9.88354,9.942,33097,0
+SPYM.US,D,20091125,000000,9.97729,9.99135,9.97729,9.99135,3792.89,0
+SPYM.US,D,20091127,000000,9.79989,9.88452,9.79989,9.88452,12116.4,0
+SPYM.US,D,20091130,000000,9.83884,9.87521,9.80371,9.8361,15941.9,0
+SPYM.US,D,20091201,000000,9.87334,10,9.87334,10,21070.8,0
+SPYM.US,D,20091202,000000,10.044,10.044,9.99035,9.99035,6161.61,0
+SPYM.US,D,20091203,000000,10,10,9.9733,9.99135,11097.4,0
+SPYM.US,D,20091204,000000,10.0505,10.06,9.92011,9.96188,19072.5,0
+SPYM.US,D,20091207,000000,9.97729,9.97729,9.93902,9.93902,4734.29,0
+SPYM.US,D,20091208,000000,9.87521,9.87521,9.84569,9.84569,3523.17,0
+SPYM.US,D,20091209,000000,9.82766,9.85711,9.82766,9.84569,11868.7,0
+SPYM.US,D,20091210,000000,9.94369,9.96188,9.9314,9.93902,13546.9,0
+SPYM.US,D,20091211,000000,9.98018,9.98018,9.97131,9.9753,21658.5,0
+SPYM.US,D,20091214,000000,10.0495,10.0495,10.0495,10.0495,514.254,0
+SPYM.US,D,20091215,000000,10.0105,10.0478,10.0105,10.0333,10288.2,0
+SPYM.US,D,20091216,000000,10.0678,10.0791,10.0191,10.0333,20701.3,0
+SPYM.US,D,20091217,000000,9.98018,9.98018,9.93615,9.93615,4127.68,0
+SPYM.US,D,20091218,000000,9.92942,9.94369,9.9084,9.94369,41194.9,0
+SPYM.US,D,20091221,000000,9.9733,10.0505,9.9733,10.0505,4123.48,0
+SPYM.US,D,20091222,000000,10.0791,10.0848,10.06,10.0744,7733.76,0
+SPYM.US,D,20091223,000000,10.0953,10.1123,10.0896,10.1058,9503.22,0
+SPYM.US,D,20091228,000000,10.183,10.183,10.1629,10.1649,5296.82,0
+SPYM.US,D,20091229,000000,10.1878,10.1878,10.1562,10.1562,3476.99,0
+SPYM.US,D,20091230,000000,10.1363,10.1363,10.1249,10.1249,5369.24,0
+SPYM.US,D,20091231,000000,10.1249,10.1249,10.0523,10.0523,3545.21,0
+SPYM.US,D,20100104,000000,10.1468,10.2257,10.1468,10.2257,36068.1,0
+SPYM.US,D,20100105,000000,10.2257,10.2257,10.2165,10.221,2687.76,0
+SPYM.US,D,20100106,000000,10.2296,10.2753,10.2296,10.2734,9715.21,0
+SPYM.US,D,20100107,000000,10.2354,10.2716,10.2354,10.2716,3775.05,0
+SPYM.US,D,20100108,000000,10.2811,10.3296,10.2612,10.3296,4114.03,0
+SPYM.US,D,20100111,000000,10.3812,10.3888,10.3219,10.3219,7493.42,0
+SPYM.US,D,20100112,000000,10.2716,10.2859,10.2716,10.2792,5233.85,0
+SPYM.US,D,20100113,000000,10.2821,10.3423,10.2821,10.3423,6791.31,0
+SPYM.US,D,20100114,000000,10.3545,10.3545,10.3193,10.3423,4386.9,0
+SPYM.US,D,20100115,000000,10.3477,10.3477,10.2257,10.2486,17443.7,0
+SPYM.US,D,20100119,000000,10.2544,10.3496,10.2544,10.3496,12894.1,0
+SPYM.US,D,20100120,000000,10.2908,10.2908,10.2047,10.2753,13818.7,0
+SPYM.US,D,20100121,000000,10.2648,10.2648,10.0828,10.1058,22317.6,0
+SPYM.US,D,20100122,000000,10.0658,10.0678,9.88354,9.88354,14876.6,0
+SPYM.US,D,20100125,000000,9.95055,9.95055,9.91227,9.92942,106182,0
+SPYM.US,D,20100126,000000,9.87918,9.96188,9.86468,9.87722,93219.7,0
+SPYM.US,D,20100127,000000,9.84372,9.86271,9.83423,9.83423,4114.03,0
+SPYM.US,D,20100128,000000,9.95254,9.95532,9.75985,9.75985,71074.2,0
+SPYM.US,D,20100129,000000,9.87049,9.87049,9.71886,9.71886,10298.7,0
+SPYM.US,D,20100201,000000,9.7818,9.82943,9.7818,9.82943,7063.13,0
+SPYM.US,D,20100202,000000,9.84755,9.94856,9.84372,9.94856,4114.03,0
+SPYM.US,D,20100203,000000,9.92011,9.95791,9.91427,9.93417,7746.35,0
+SPYM.US,D,20100204,000000,9.82472,9.82472,9.66567,9.69126,12807,0
+SPYM.US,D,20100205,000000,9.62835,9.62835,9.49024,9.49024,9991.23,0
+SPYM.US,D,20100208,000000,9.62931,9.67891,9.6074,9.61125,10200,0
+SPYM.US,D,20100209,000000,9.66567,9.70372,9.65794,9.70372,15964.9,0
+SPYM.US,D,20100210,000000,9.65218,9.70372,9.60357,9.67891,18864.7,0
+SPYM.US,D,20100211,000000,9.61414,9.76179,9.61414,9.76179,19940.4,0
+SPYM.US,D,20100212,000000,9.66567,9.74944,9.63699,9.74174,46493.8,0
+SPYM.US,D,20100216,000000,9.85434,9.87722,9.82088,9.86468,5103.71,0
+SPYM.US,D,20100217,000000,9.96188,9.9733,9.95532,9.97131,5831.02,0
+SPYM.US,D,20100218,000000,9.97131,10.0049,9.96844,10.0049,27445.4,0
+SPYM.US,D,20100219,000000,10,10.0867,9.99035,10.0561,8444.27,0
+SPYM.US,D,20100222,000000,10.0953,10.0953,10.044,10.0505,4123.48,0
+SPYM.US,D,20100223,000000,10.0351,10.0351,9.91227,9.93902,15794.9,0
+SPYM.US,D,20100224,000000,9.99135,10.0258,9.98387,9.99703,7758.95,0
+SPYM.US,D,20100225,000000,9.86664,10.0058,9.86664,10.0058,6697.9,0
+SPYM.US,D,20100226,000000,9.99035,9.99703,9.9753,9.99703,4638.78,0
+SPYM.US,D,20100301,000000,10.0523,10.1105,10.0523,10.1058,7020.1,0
+SPYM.US,D,20100302,000000,10.185,10.1953,10.185,10.1917,5835.21,0
+SPYM.US,D,20100303,000000,10.2165,10.2165,10.1611,10.1611,2576.52,0
+SPYM.US,D,20100304,000000,10.2047,10.2047,10.2047,10.2047,1029.55,0
+SPYM.US,D,20100305,000000,10.303,10.3097,10.303,10.3097,6081.85,0
+SPYM.US,D,20100308,000000,10.3423,10.3516,10.3306,10.3458,31436.7,0
+SPYM.US,D,20100309,000000,10.3306,10.3971,10.3306,10.3403,25240.4,0
+SPYM.US,D,20100310,000000,10.4079,10.4099,10.3678,10.4099,22459.2,0
+SPYM.US,D,20100311,000000,10.3869,10.4209,10.3784,10.4209,19352.7,0
+SPYM.US,D,20100312,000000,10.4277,10.4495,10.4258,10.4385,11604.3,0
+SPYM.US,D,20100315,000000,10.3935,10.4451,10.3888,10.4451,4201.14,0
+SPYM.US,D,20100316,000000,10.485,10.5002,10.485,10.4954,10729,0
+SPYM.US,D,20100317,000000,10.5983,10.6203,10.5964,10.604,19365.3,0
+SPYM.US,D,20100318,000000,10.5687,10.5773,10.5687,10.5773,6553.07,0
+SPYM.US,D,20100319,000000,10.5842,10.5842,10.4679,10.4954,7987.74,0
+SPYM.US,D,20100322,000000,10.4982,10.5615,10.4982,10.542,19435.6,0
+SPYM.US,D,20100323,000000,10.5384,10.6002,10.5384,10.6002,13146,0
+SPYM.US,D,20100324,000000,10.5677,10.6137,10.5615,10.5744,36384,0
+SPYM.US,D,20100325,000000,10.6289,10.6823,10.6251,10.6269,39537.8,0
+SPYM.US,D,20100326,000000,10.6002,10.6002,10.5338,10.5338,8207.08,0
+SPYM.US,D,20100329,000000,10.604,10.6155,10.5918,10.5946,47413.2,0
+SPYM.US,D,20100330,000000,10.604,10.6088,10.6002,10.602,30175.2,0
+SPYM.US,D,20100331,000000,10.5842,10.6289,10.5507,10.5946,45025.6,0
+SPYM.US,D,20100401,000000,10.6421,10.6421,10.6108,10.6108,20715,0
+SPYM.US,D,20100405,000000,10.6718,10.7441,10.6718,10.7421,47222.2,0
+SPYM.US,D,20100406,000000,10.7251,10.7786,10.7175,10.7652,16560,0
+SPYM.US,D,20100407,000000,10.7375,10.7566,10.6774,10.6774,87701.4,0
+SPYM.US,D,20100408,000000,10.6623,10.7375,10.6604,10.7337,104246,0
+SPYM.US,D,20100409,000000,10.7586,10.8118,10.748,10.8118,67264.5,0
+SPYM.US,D,20100412,000000,10.8164,10.8529,10.8164,10.8365,32860.8,0
+SPYM.US,D,20100413,000000,10.8329,10.8469,10.7786,10.8365,64897.9,0
+SPYM.US,D,20100414,000000,10.8871,10.9394,10.8851,10.9394,61556.3,0
+SPYM.US,D,20100415,000000,10.9587,10.9747,10.9471,10.9511,24459.6,0
+SPYM.US,D,20100416,000000,10.9511,10.9538,10.748,10.7786,93869.3,0
+SPYM.US,D,20100419,000000,10.7586,10.8203,10.7337,10.8118,27830.6,0
+SPYM.US,D,20100420,000000,10.8689,10.9292,10.8689,10.9292,18734.6,0
+SPYM.US,D,20100421,000000,10.9234,10.9311,10.868,10.908,33064.4,0
+SPYM.US,D,20100422,000000,10.8099,10.9117,10.8099,10.9117,44426.3,0
+SPYM.US,D,20100423,000000,10.9336,11.0033,10.9329,11.0033,49616.1,0
+SPYM.US,D,20100426,000000,11.0234,11.0471,10.9805,10.9805,61268.7,0
+SPYM.US,D,20100427,000000,10.9511,10.9652,10.7213,10.7299,111760,0
+SPYM.US,D,20100428,000000,10.7804,10.808,10.7251,10.7804,140684,0
+SPYM.US,D,20100429,000000,10.9005,10.9558,10.9005,10.9365,56757.9,0
+SPYM.US,D,20100430,000000,10.9194,10.9234,10.7652,10.7706,69625.9,0
+SPYM.US,D,20100503,000000,10.8004,10.9097,10.8004,10.9005,18235,0
+SPYM.US,D,20100504,000000,10.7251,10.7251,10.6251,10.6374,40258.8,0
+SPYM.US,D,20100505,000000,10.5478,10.6403,10.508,10.5832,52474.9,0
+SPYM.US,D,20100506,000000,10.5448,14.5489,4.84918,10.2182,147005,0
+SPYM.US,D,20100507,000000,10.1742,10.2524,9.98656,10.023,120424,0
+SPYM.US,D,20100510,000000,10.4239,10.5576,10.4001,10.5116,72298.9,0
+SPYM.US,D,20100511,000000,10.4553,10.602,10.4345,10.5022,145629,0
+SPYM.US,D,20100512,000000,10.4954,10.6289,10.4954,10.6289,31687.5,0
+SPYM.US,D,20100513,000000,10.602,10.6155,10.4935,10.5211,46692.2,0
+SPYM.US,D,20100514,000000,10.3496,10.3496,10.2257,10.2888,35225.4,0
+SPYM.US,D,20100517,000000,10.2849,10.2926,10.1286,10.2544,51096.9,0
+SPYM.US,D,20100518,000000,10.402,10.4239,10.1525,10.1525,78848.9,0
+SPYM.US,D,20100519,000000,10.1697,10.178,10.0523,10.1295,74532.3,0
+SPYM.US,D,20100520,000000,9.89706,9.89706,9.73512,9.73512,195513,0
+SPYM.US,D,20100521,000000,9.60931,9.87722,9.60931,9.83423,194520,0
+SPYM.US,D,20100524,000000,9.84569,9.88749,9.75509,9.75509,128377,0
+SPYM.US,D,20100525,000000,9.48452,9.72369,9.48452,9.72369,90831,0
+SPYM.US,D,20100526,000000,9.83884,9.89242,9.69598,9.72078,156734,0
+SPYM.US,D,20100527,000000,9.87722,9.98018,9.85711,9.98018,16481.3,0
+SPYM.US,D,20100528,000000,9.98387,10.0191,9.91624,9.91624,37426.2,0
+SPYM.US,D,20100601,000000,9.83423,9.94658,9.74944,9.74944,130722,0
+SPYM.US,D,20100602,000000,9.7695,9.942,9.7695,9.942,10877,0
+SPYM.US,D,20100603,000000,10.0086,10.0478,9.9733,10.0401,33979.6,0
+SPYM.US,D,20100604,000000,9.86949,9.89538,9.66374,9.66835,21189.4,0
+SPYM.US,D,20100607,000000,9.66835,9.73698,9.55313,9.55313,68254.2,0
+SPYM.US,D,20100608,000000,9.60357,9.60357,9.49212,9.59219,27839,0
+SPYM.US,D,20100609,000000,9.70857,9.7818,9.57985,9.57985,79503.8,0
+SPYM.US,D,20100610,000000,9.77987,9.88354,9.76179,9.88354,35055.3,0
+SPYM.US,D,20100611,000000,9.82668,9.93615,9.81894,9.93615,22853.9,0
+SPYM.US,D,20100614,000000,10.0058,10.0303,9.93902,9.94369,44303.5,0
+SPYM.US,D,20100615,000000,10.1105,10.1105,10.1105,10.1105,4987.22,0
+SPYM.US,D,20100616,000000,10.1142,10.1724,10.1142,10.1381,23623.1,0
+SPYM.US,D,20100617,000000,10.14,10.1468,10.0828,10.1249,19228.9,0
+SPYM.US,D,20100618,000000,10.123,10.1381,10.0914,10.121,262407,0
+SPYM.US,D,20100621,000000,10.221,10.2393,10.0495,10.0808,11862.4,0
+SPYM.US,D,20100622,000000,10.101,10.101,9.95791,9.96556,15464.3,0
+SPYM.US,D,20100623,000000,9.89242,9.9084,9.84372,9.88452,28969.3,0
+SPYM.US,D,20100624,000000,9.79794,9.81609,9.73698,9.73698,218760,0
+SPYM.US,D,20100625,000000,9.72369,9.79989,9.69126,9.77604,23833,0
+SPYM.US,D,20100628,000000,9.76754,9.78747,9.72563,9.74944,16481.3,0
+SPYM.US,D,20100629,000000,9.5598,9.5598,9.45403,9.495,20130.4,0
+SPYM.US,D,20100630,000000,9.43212,9.47023,9.37685,9.37685,30080.7,0
+SPYM.US,D,20100701,000000,9.34065,9.34065,9.21295,9.31108,40084.5,0
+SPYM.US,D,20100702,000000,9.32444,9.32444,9.32444,9.32444,1467.2,0
+SPYM.US,D,20100706,000000,9.40258,9.43878,9.27586,9.27966,23993.6,0
+SPYM.US,D,20100707,000000,9.42259,9.5236,9.40448,9.5236,14324.6,0
+SPYM.US,D,20100708,000000,9.67891,9.69598,9.61987,9.69598,12367.3,0
+SPYM.US,D,20100709,000000,9.69126,9.72369,9.69126,9.72369,14952.2,0
+SPYM.US,D,20100712,000000,9.74564,9.76364,9.71886,9.76364,4010.13,0
+SPYM.US,D,20100713,000000,9.89045,9.95353,9.87722,9.95353,23884.5,0
+SPYM.US,D,20100714,000000,9.91427,9.91427,9.86754,9.88846,10319.7,0
+SPYM.US,D,20100715,000000,9.79616,9.88846,9.79616,9.88846,2678.32,0
+SPYM.US,D,20100716,000000,9.81325,9.81325,9.67695,9.68372,22254.6,0
+SPYM.US,D,20100719,000000,9.64834,9.66835,9.61414,9.656,5303.12,0
+SPYM.US,D,20100720,000000,9.65218,9.82668,9.65218,9.82668,5147.79,0
+SPYM.US,D,20100721,000000,9.71039,9.71235,9.68564,9.69309,10319.7,0
+SPYM.US,D,20100722,000000,9.85238,9.942,9.85238,9.89045,24857.4,0
+SPYM.US,D,20100723,000000,9.87722,9.99135,9.87722,9.99135,4114.03,0
+SPYM.US,D,20100726,000000,10.002,10.1029,10.002,10.1029,7228.95,0
+SPYM.US,D,20100727,000000,10.1295,10.1468,10.0706,10.1105,13684.4,0
+SPYM.US,D,20100728,000000,10.0533,10.0628,10.0303,10.0303,16223.1,0
+SPYM.US,D,20100729,000000,10.1029,10.1029,9.93902,10,32627.8,0
+SPYM.US,D,20100730,000000,9.90565,9.99603,9.90565,9.99603,11750.1,0
+SPYM.US,D,20100802,000000,10.1697,10.2182,10.1697,10.2165,3607.13,0
+SPYM.US,D,20100803,000000,10.1381,10.1525,10.1286,10.1439,4114.03,0
+SPYM.US,D,20100804,000000,10.1972,10.2097,10.176,10.2047,8092.69,0
+SPYM.US,D,20100805,000000,10.1724,10.2047,10.1724,10.2047,9788.68,0
+SPYM.US,D,20100806,000000,10.176,10.176,10.0934,10.1419,3146.4,0
+SPYM.US,D,20100809,000000,10.2077,10.22,10.2077,10.2182,6640.18,0
+SPYM.US,D,20100810,000000,10.121,10.2182,10.121,10.1678,12889.9,0
+SPYM.US,D,20100811,000000,9.98387,9.98387,9.89242,9.89242,16924.2,0
+SPYM.US,D,20100812,000000,9.81325,9.84952,9.80183,9.82943,78884.6,0
+SPYM.US,D,20100813,000000,9.84755,9.85711,9.82472,9.83423,28100.3,0
+SPYM.US,D,20100816,000000,9.73047,9.82668,9.73047,9.79616,24359.9,0
+SPYM.US,D,20100817,000000,9.96387,9.99334,9.92942,9.92942,13168,0
+SPYM.US,D,20100818,000000,9.88846,9.97729,9.88354,9.97729,27036.1,0
+SPYM.US,D,20100819,000000,9.87334,9.87334,9.74847,9.7818,12889.9,0
+SPYM.US,D,20100820,000000,9.74944,9.74944,9.74564,9.74564,7733.76,0
+SPYM.US,D,20100823,000000,9.76179,9.76179,9.76179,9.76179,514.254,0
+SPYM.US,D,20100824,000000,9.58932,9.61125,9.54359,9.59602,10871.7,0
+SPYM.US,D,20100825,000000,9.50072,9.57411,9.4645,9.57411,21802.3,0
+SPYM.US,D,20100826,000000,9.63699,9.63699,9.5293,9.5293,10822.4,0
+SPYM.US,D,20100827,000000,9.55598,9.66835,9.47213,9.66835,11619,0
+SPYM.US,D,20100830,000000,9.62931,9.62931,9.55598,9.55598,3716.27,0
+SPYM.US,D,20100831,000000,9.50262,9.58643,9.50262,9.5312,26112.6,0
+SPYM.US,D,20100901,000000,9.70566,9.81609,9.70566,9.81609,30138.4,0
+SPYM.US,D,20100902,000000,9.87918,9.91427,9.87918,9.91427,4114.03,0
+SPYM.US,D,20100903,000000,10.0533,10.0533,9.98656,10.0459,5045.99,0
+SPYM.US,D,20100907,000000,10,10,9.95791,9.95791,4114.03,0
+SPYM.US,D,20100908,000000,10.0105,10.0351,9.99334,10.002,3712.08,0
+SPYM.US,D,20100909,000000,10.1105,10.1105,10.0284,10.0658,10822.4,0
+SPYM.US,D,20100910,000000,10.0808,10.0972,10.0808,10.0828,5870.9,0
+SPYM.US,D,20100913,000000,10.183,10.2182,10.183,10.2182,2576.52,0
+SPYM.US,D,20100914,000000,10.2077,10.2564,10.1724,10.2486,11424.8,0
+SPYM.US,D,20100915,000000,10.2097,10.2146,10.2097,10.2146,3087.62,0
+SPYM.US,D,20100916,000000,10.2077,10.2257,10.2037,10.2257,12319,0
+SPYM.US,D,20100917,000000,10.243,10.243,10.176,10.2097,34027.9,0
+SPYM.US,D,20100920,000000,10.3116,10.3116,10.3116,10.3116,514.254,0
+SPYM.US,D,20100921,000000,10.3219,10.3631,10.2859,10.3373,9478.03,0
+SPYM.US,D,20100922,000000,10.3097,10.344,10.2849,10.2868,12889.9,0
+SPYM.US,D,20100923,000000,10.2944,10.2971,10.2008,10.2008,4114.03,0
+SPYM.US,D,20100924,000000,10.3724,10.405,10.3704,10.405,3607.13,0
+SPYM.US,D,20100927,000000,10.4079,10.4166,10.3812,10.4166,13735.8,0
+SPYM.US,D,20100928,000000,10.2821,10.3812,10.2821,10.3812,8161.96,0
+SPYM.US,D,20100929,000000,10.3784,10.3935,10.3659,10.3935,6858.48,0
+SPYM.US,D,20100930,000000,10.4744,10.4744,10.4744,10.4744,2066.46,0
+SPYM.US,D,20101001,000000,10.4287,10.4287,10.3869,10.4136,3553.6,0
+SPYM.US,D,20101004,000000,10.402,10.402,10.2859,10.3219,5147.79,0
+SPYM.US,D,20101005,000000,10.4405,10.5458,10.4405,10.5458,15608.1,0
+SPYM.US,D,20101006,000000,10.523,10.5356,10.4982,10.4982,6825.94,0
+SPYM.US,D,20101007,000000,10.508,10.508,10.5022,10.5022,2066.46,0
+SPYM.US,D,20101008,000000,10.53,10.5964,10.53,10.5964,2576.52,0
+SPYM.US,D,20101011,000000,10.5881,10.607,10.5793,10.607,4333.38,0
+SPYM.US,D,20101012,000000,10.508,10.5964,10.508,10.5964,5582.28,0
+SPYM.US,D,20101013,000000,10.7069,10.7356,10.706,10.7356,2678.32,0
+SPYM.US,D,20101014,000000,10.6823,10.6994,10.6421,10.6421,13412.6,0
+SPYM.US,D,20101015,000000,10.6718,10.6823,10.6718,10.6823,1033.75,0
+SPYM.US,D,20101018,000000,10.7194,10.7213,10.7089,10.7136,3620.77,0
+SPYM.US,D,20101019,000000,10.6251,10.6604,10.5744,10.5744,5760.7,0
+SPYM.US,D,20101020,000000,10.6509,10.7213,10.6509,10.7156,3401.42,0
+SPYM.US,D,20101021,000000,10.7337,10.7746,10.6632,10.6632,3460.2,0
+SPYM.US,D,20101022,000000,10.7232,10.7309,10.7232,10.7309,2421.19,0
+SPYM.US,D,20101025,000000,10.7766,10.8052,10.7766,10.7766,16433,0
+SPYM.US,D,20101026,000000,10.7726,10.7726,10.7726,10.7726,1265.69,0
+SPYM.US,D,20101027,000000,10.7175,10.7546,10.665,10.748,37700.1,0
+SPYM.US,D,20101028,000000,10.831,10.831,10.7069,10.7623,17524.5,0
+SPYM.US,D,20101029,000000,10.7431,10.7689,10.7346,10.7689,2576.52,0
+SPYM.US,D,20101101,000000,10.8394,10.8394,10.748,10.7689,15203,0
+SPYM.US,D,20101102,000000,10.8509,10.8509,10.8412,10.8412,3563.05,0
+SPYM.US,D,20101103,000000,10.8529,10.8529,10.8243,10.8509,3123.31,0
+SPYM.US,D,20101104,000000,10.9891,11.0587,10.9891,11.0587,8893.46,0
+SPYM.US,D,20101105,000000,11.1444,11.1444,11.1111,11.1357,6883.66,0
+SPYM.US,D,20101108,000000,11.1111,11.1357,11.1111,11.1357,1542.76,0
+SPYM.US,D,20101109,000000,11.1824,11.1824,11.0977,11.1023,8620.59,0
+SPYM.US,D,20101110,000000,10.9852,10.9958,10.9852,10.9958,8603.79,0
+SPYM.US,D,20101111,000000,10.9795,11.0186,10.9795,11.0186,3662.75,0
+SPYM.US,D,20101112,000000,10.908,10.9311,10.908,10.9117,4626.19,0
+SPYM.US,D,20101115,000000,10.9738,10.9738,10.9577,10.9728,2244.88,0
+SPYM.US,D,20101116,000000,10.8203,10.8223,10.7309,10.746,3087.62,0
+SPYM.US,D,20101117,000000,10.7689,10.7804,10.7375,10.7412,51036.1,0
+SPYM.US,D,20101118,000000,10.8585,10.9365,10.8585,10.9365,2208.14,0
+SPYM.US,D,20101119,000000,10.8851,10.9165,10.8613,10.9165,2858.83,0
+SPYM.US,D,20101122,000000,10.9274,10.9274,10.8728,10.8728,1098.82,0
+SPYM.US,D,20101123,000000,10.7804,10.7804,10.7421,10.7746,7943.66,0
+SPYM.US,D,20101124,000000,10.8775,10.9292,10.8775,10.9292,1029.55,0
+SPYM.US,D,20101126,000000,10.8412,10.8757,10.8412,10.8653,5799.53,0
+SPYM.US,D,20101129,000000,10.7661,10.8549,10.748,10.8549,42167.8,0
+SPYM.US,D,20101130,000000,10.7736,10.8146,10.7736,10.786,105176,0
+SPYM.US,D,20101201,000000,10.9833,11.0129,10.9577,11.0129,22849.7,0
+SPYM.US,D,20101202,000000,11.0348,11.0728,11.0348,11.0728,3918.83,0
+SPYM.US,D,20101203,000000,11.1329,11.1891,11.1233,11.1891,15170.5,0
+SPYM.US,D,20101206,000000,11.1806,11.1853,11.1672,11.1853,7630.91,0
+SPYM.US,D,20101207,000000,11.2875,11.2875,11.1824,11.1824,32444.2,0
+SPYM.US,D,20101208,000000,11.213,11.213,11.2043,11.2043,13260.4,0
+SPYM.US,D,20101209,000000,11.2805,11.2805,11.2361,11.2416,2119.98,0
+SPYM.US,D,20101210,000000,11.2855,11.2855,11.2607,11.2607,11348.2,0
+SPYM.US,D,20101213,000000,11.3511,11.3511,11.3492,11.3511,2576.52,0
+SPYM.US,D,20101214,000000,11.3568,11.3828,11.332,11.332,42478.5,0
+SPYM.US,D,20101215,000000,11.3253,11.3397,11.3197,11.3197,9978.64,0
+SPYM.US,D,20101216,000000,11.2835,11.3511,11.2627,11.3511,8373.95,0
+SPYM.US,D,20101217,000000,11.2875,11.3024,11.2875,11.3024,4114.03,0
+SPYM.US,D,20101220,000000,11.3425,11.3511,11.3425,11.3492,5272.68,0
+SPYM.US,D,20101221,000000,11.392,11.392,11.392,11.392,646.491,0
+SPYM.US,D,20101222,000000,11.4264,11.4264,11.4264,11.4264,857.441,0
+SPYM.US,D,20101223,000000,11.4322,11.4322,11.4322,11.4322,4569.52,0
+SPYM.US,D,20101227,000000,11.4094,11.4094,11.4094,11.4094,2705.61,0
+SPYM.US,D,20101228,000000,11.4284,11.4284,11.4284,11.4284,1579.49,0
+SPYM.US,D,20101229,000000,11.4768,11.4768,11.4768,11.4768,540.492,0
+SPYM.US,D,20101230,000000,11.4501,11.4578,11.4415,11.4578,5054.39,0
+SPYM.US,D,20101231,000000,11.4425,11.4425,11.4425,11.4425,514.254,0
+SPYM.US,D,20110103,000000,11.5475,11.598,11.5475,11.598,12108,0
+SPYM.US,D,20110104,000000,11.5397,11.5397,11.5035,11.5035,2867.23,0
+SPYM.US,D,20110105,000000,11.5751,11.6178,11.5751,11.6178,7600.47,0
+SPYM.US,D,20110106,000000,11.5751,11.5922,11.5704,11.5922,25173.3,0
+SPYM.US,D,20110111,000000,11.598,11.5999,11.598,11.5999,5326.21,0
+SPYM.US,D,20110112,000000,11.6628,11.6818,11.6561,11.6818,4309.24,0
+SPYM.US,D,20110113,000000,11.7057,11.7057,11.6818,11.6818,1848.16,0
+SPYM.US,D,20110114,000000,11.6818,11.7618,11.6818,11.7579,14594.3,0
+SPYM.US,D,20110118,000000,11.7733,11.7827,11.7589,11.7827,15914.6,0
+SPYM.US,D,20110119,000000,11.7514,11.7514,11.6683,11.6683,11443.7,0
+SPYM.US,D,20110120,000000,11.6581,11.6581,11.6561,11.6561,2093.75,0
+SPYM.US,D,20110121,000000,11.6683,11.6922,11.6683,11.6818,13049.4,0
+SPYM.US,D,20110124,000000,11.6683,11.6683,11.6683,11.6683,514.254,0
+SPYM.US,D,20110125,000000,11.7456,11.7456,11.6751,11.7189,10745.8,0
+SPYM.US,D,20110126,000000,11.8199,11.8341,11.8131,11.8324,17253.7,0
+SPYM.US,D,20110127,000000,11.8237,11.8361,11.8179,11.8341,13723.2,0
+SPYM.US,D,20110128,000000,11.6522,11.6522,11.6371,11.6371,3197.82,0
+SPYM.US,D,20110131,000000,11.6732,11.713,11.6646,11.703,5326.21,0
+SPYM.US,D,20110201,000000,11.8131,11.9228,11.8131,11.9228,9419.26,0
+SPYM.US,D,20110202,000000,11.8618,11.8876,11.8618,11.8846,5068.03,0
+SPYM.US,D,20110203,000000,11.8542,11.8542,11.8514,11.8514,23528.7,0
+SPYM.US,D,20110204,000000,11.8961,11.8961,11.8961,11.8961,514.254,0
+SPYM.US,D,20110207,000000,12.041,12.0429,12.0011,12.0151,29854,0
+SPYM.US,D,20110208,000000,12.0296,12.0743,12.0201,12.0743,40822.3,0
+SPYM.US,D,20110209,000000,12.039,12.0485,12.0029,12.0029,7108.26,0
+SPYM.US,D,20110210,000000,11.9753,11.9753,11.9753,11.9753,650.689,0
+SPYM.US,D,20110211,000000,12.0085,12.0085,12.0085,12.0085,1047.4,0
+SPYM.US,D,20110214,000000,12.1219,12.1553,12.1162,12.1372,29003.9,0
+SPYM.US,D,20110215,000000,12.1011,12.1182,12.0857,12.1011,3030.95,0
+SPYM.US,D,20110216,000000,12.1906,12.1906,12.1906,12.1906,1217.41,0
+SPYM.US,D,20110217,000000,12.201,12.2133,12.201,12.2115,15342.6,0
+SPYM.US,D,20110218,000000,12.2371,12.2429,12.2152,12.2429,7488.18,0
+SPYM.US,D,20110222,000000,12.1513,12.1513,12.1513,12.1513,1542.76,0
+SPYM.US,D,20110223,000000,11.9563,11.9705,11.8475,11.9364,1270287,0
+SPYM.US,D,20110224,000000,11.8895,11.8895,11.8895,11.8895,1029.55,0
+SPYM.US,D,20110228,000000,12.1021,12.1219,12.0563,12.0724,11013.4,0
+SPYM.US,D,20110301,000000,12.1011,12.1011,11.9228,11.9388,25327.5,0
+SPYM.US,D,20110302,000000,11.9819,11.9819,11.9019,11.9456,13916.3,0
+SPYM.US,D,20110303,000000,12.1011,12.1306,12.0515,12.1306,2376.06,0
+SPYM.US,D,20110304,000000,12.0029,12.0485,11.9865,12.0466,7596.27,0
+SPYM.US,D,20110307,000000,11.9573,11.9573,11.9563,11.9563,2066.46,0
+SPYM.US,D,20110308,000000,12.0151,12.0762,12.0151,12.0762,37371.6,0
+SPYM.US,D,20110309,000000,12.0372,12.0372,11.9884,11.9884,1607.83,0
+SPYM.US,D,20110310,000000,11.8715,11.8914,11.8131,11.8131,14913.3,0
+SPYM.US,D,20110311,000000,11.8131,11.9039,11.8131,11.9039,3132.75,0
+SPYM.US,D,20110314,000000,11.8218,11.8218,11.7494,11.8179,12419.7,0
+SPYM.US,D,20110315,000000,11.5322,11.7456,11.5104,11.7456,25927.8,0
+SPYM.US,D,20110316,000000,11.6628,11.6628,11.5455,11.5494,5438.5,0
+SPYM.US,D,20110318,000000,11.7285,11.7589,11.6873,11.6873,6764.02,0
+SPYM.US,D,20110321,000000,11.8286,11.8695,11.8267,11.8524,207415,0
+SPYM.US,D,20110322,000000,11.8504,11.8676,11.8159,11.8324,26212.3,0
+SPYM.US,D,20110323,000000,11.8695,11.8695,11.8695,11.8695,4738.49,0
+SPYM.US,D,20110324,000000,11.8885,11.9523,11.8885,11.9523,6612.89,0
+SPYM.US,D,20110325,000000,12.0049,12.0372,11.9963,12.0353,5404.92,0
+SPYM.US,D,20110328,000000,12.0315,12.0315,12.0131,12.0131,14171.3,0
+SPYM.US,D,20110329,000000,12.0466,12.0466,12.0466,12.0466,728.352,0
+SPYM.US,D,20110330,000000,12.1219,12.1372,12.1095,12.1372,3706.83,0
+SPYM.US,D,20110331,000000,12.1411,12.1411,12.1316,12.1316,2476.81,0
+SPYM.US,D,20110401,000000,12.201,12.2316,12.1601,12.1601,271436,0
+SPYM.US,D,20110404,000000,12.1898,12.1898,12.1898,12.1898,1471.39,0
+SPYM.US,D,20110405,000000,12.2142,12.2381,12.201,12.201,58419.3,0
+SPYM.US,D,20110406,000000,12.2106,12.2106,12.2068,12.2068,5804.78,0
+SPYM.US,D,20110407,000000,12.22,12.22,12.1801,12.1933,38823,0
+SPYM.US,D,20110408,000000,12.2429,12.2429,12.104,12.1258,54204.5,0
+SPYM.US,D,20110411,000000,12.1553,12.1868,12.1095,12.1095,18167.8,0
+SPYM.US,D,20110412,000000,11.9983,12.0334,11.9963,12.0296,11486.7,0
+SPYM.US,D,20110413,000000,12.041,12.041,11.9856,11.9856,2705.61,0
+SPYM.US,D,20110414,000000,11.9647,11.9792,11.9647,11.9647,3079.23,0
+SPYM.US,D,20110415,000000,12.0962,12.0962,12.0696,12.0743,8893.46,0
+SPYM.US,D,20110418,000000,11.8608,11.9426,11.8608,11.9426,12293.8,0
+SPYM.US,D,20110419,000000,11.9647,12.0001,11.9563,12.0001,4682.86,0
+SPYM.US,D,20110420,000000,12.1743,12.2087,12.1743,12.2087,5315.71,0
+SPYM.US,D,20110421,000000,12.2172,12.2517,12.2172,12.2467,12607.6,0
+SPYM.US,D,20110425,000000,12.2115,12.2487,12.2115,12.2362,11551.8,0
+SPYM.US,D,20110426,000000,12.3525,12.3525,12.3525,12.3525,781.877,0
+SPYM.US,D,20110428,000000,12.3927,12.445,12.3927,12.445,27384.5,0
+SPYM.US,D,20110429,000000,12.4736,12.5079,12.4678,12.5079,3676.39,0
+SPYM.US,D,20110502,000000,12.5363,12.5488,12.4678,12.486,140875,0
+SPYM.US,D,20110503,000000,12.4469,12.4469,12.3907,12.3907,1025.36,0
+SPYM.US,D,20110504,000000,12.3774,12.3774,12.2735,12.3392,11167.7,0
+SPYM.US,D,20110505,000000,12.3279,12.3279,12.3011,12.3011,2320.44,0
+SPYM.US,D,20110506,000000,12.3563,12.3563,12.2667,12.2925,16573.7,0
+SPYM.US,D,20110509,000000,12.2954,12.3745,12.2954,12.3583,5684.09,0
+SPYM.US,D,20110510,000000,12.3984,12.3984,12.3965,12.3965,5689.33,0
+SPYM.US,D,20110511,000000,12.4134,12.4134,12.2849,12.2849,4023.78,0
+SPYM.US,D,20110512,000000,12.3639,12.3668,12.3639,12.3668,4867.58,0
+SPYM.US,D,20110513,000000,12.3583,12.3602,12.3583,12.3583,2324.64,0
+SPYM.US,D,20110516,000000,12.2362,12.2546,12.2362,12.2546,6353.67,0
+SPYM.US,D,20110517,000000,12.1523,12.1533,12.1523,12.1523,1025.36,0
+SPYM.US,D,20110520,000000,12.2906,12.2906,12.2754,12.2754,4859.18,0
+SPYM.US,D,20110523,000000,12.1059,12.1076,12.0829,12.1011,58792.9,0
+SPYM.US,D,20110524,000000,12.1219,12.1219,12.1219,12.1219,2741.29,0
+SPYM.US,D,20110525,000000,12.1182,12.1202,12.1095,12.1123,2370.82,0
+SPYM.US,D,20110526,000000,12.1123,12.1123,12.1123,12.1123,1506.03,0
+SPYM.US,D,20110527,000000,12.2181,12.2181,12.2181,12.2181,1142.9,0
+SPYM.US,D,20110531,000000,12.2916,12.2916,12.2916,12.2916,3230.36,0
+SPYM.US,D,20110601,000000,12.3146,12.3201,12.1898,12.1898,45201.9,0
+SPYM.US,D,20110602,000000,12.0848,12.0896,12.0848,12.0857,20282.6,0
+SPYM.US,D,20110603,000000,11.9208,12.0123,11.9084,12.0123,41224.3,0
+SPYM.US,D,20110606,000000,11.8952,11.8952,11.8076,11.8076,16253.6,0
+SPYM.US,D,20110607,000000,11.8818,11.8837,11.8752,11.8837,4101.44,0
+SPYM.US,D,20110608,000000,11.7855,11.7855,11.7855,11.7855,1920.58,0
+SPYM.US,D,20110609,000000,11.8324,11.8341,11.8286,11.8286,2173.51,0
+SPYM.US,D,20110613,000000,11.6932,11.7266,11.6903,11.6903,19033.7,0
+SPYM.US,D,20110614,000000,11.8475,11.8475,11.8257,11.8257,15500,0
+SPYM.US,D,20110615,000000,11.6445,11.6445,11.6445,11.6445,514.254,0
+SPYM.US,D,20110616,000000,11.6846,11.6846,11.6245,11.6245,2820,0
+SPYM.US,D,20110617,000000,11.701,11.7066,11.701,11.7066,2504.1,0
+SPYM.US,D,20110620,000000,11.7627,11.7627,11.7627,11.7627,1020.11,0
+SPYM.US,D,20110621,000000,11.8076,11.8076,11.7921,11.7921,2145.17,0
+SPYM.US,D,20110622,000000,11.9039,11.9345,11.8447,11.8475,24258.1,0
+SPYM.US,D,20110623,000000,11.6609,11.7971,11.6399,11.7941,9270.23,0
+SPYM.US,D,20110627,000000,11.697,11.697,11.697,11.697,514.254,0
+SPYM.US,D,20110630,000000,12.1353,12.1353,12.1353,12.1353,514.254,0
+SPYM.US,D,20110705,000000,12.2916,12.2916,12.2782,12.2839,47562.2,0
+SPYM.US,D,20110706,000000,12.2935,12.3173,12.2829,12.3126,7999.28,0
+SPYM.US,D,20110707,000000,12.4373,12.4478,12.4373,12.4478,1990.9,0
+SPYM.US,D,20110708,000000,12.2878,12.3497,12.2878,12.3497,13692.8,0
+SPYM.US,D,20110711,000000,12.1743,12.1743,12.1182,12.1287,4296.65,0
+SPYM.US,D,20110712,000000,12.1306,12.1571,12.1306,12.1571,7733.76,0
+SPYM.US,D,20110713,000000,12.1362,12.1362,12.1362,12.1362,2115.79,0
+SPYM.US,D,20110714,000000,12.1402,12.1402,12.0762,12.0811,3906.23,0
+SPYM.US,D,20110718,000000,11.961,12.0049,11.961,12.0049,1533.31,0
+SPYM.US,D,20110720,000000,12.2115,12.2181,12.2087,12.2181,14657.3,0
+SPYM.US,D,20110721,000000,12.2764,12.3877,12.2764,12.3678,3523.17,0
+SPYM.US,D,20110722,000000,12.3829,12.3897,12.345,12.3728,15166.3,0
+SPYM.US,D,20110725,000000,12.2658,12.3201,12.2658,12.3136,31244.6,0
+SPYM.US,D,20110727,000000,12.0724,12.0724,11.9828,11.9828,1930.03,0
+SPYM.US,D,20110728,000000,11.9753,11.9772,11.9753,11.9772,4084.65,0
+SPYM.US,D,20110729,000000,11.9266,11.9266,11.9266,11.9266,5616.92,0
+SPYM.US,D,20110801,000000,12.0485,12.0485,11.8447,11.8447,29723.9,0
+SPYM.US,D,20110802,000000,11.7083,11.7083,11.7083,11.7083,824.906,0
+SPYM.US,D,20110803,000000,11.5465,11.5645,11.4158,11.5541,42293.7,0
+SPYM.US,D,20110804,000000,11.3111,11.3111,11.09,11.09,8373.95,0
+SPYM.US,D,20110805,000000,11.1492,11.1492,10.7508,11.0938,21158.9,0
+SPYM.US,D,20110808,000000,10.6976,10.6976,10.2564,10.3888,18531,0
+SPYM.US,D,20110809,000000,10.4679,10.6289,10.3039,10.5697,29351.3,0
+SPYM.US,D,20110810,000000,10.4918,10.6852,10.405,10.405,33825.3,0
+SPYM.US,D,20110811,000000,10.5643,10.8183,10.4918,10.8183,7658.2,0
+SPYM.US,D,20110812,000000,10.9005,10.9274,10.8384,10.8585,16096.1,0
+SPYM.US,D,20110815,000000,10.99,10.99,10.9728,10.9728,6353.67,0
+SPYM.US,D,20110816,000000,11.0319,11.0319,11.0319,11.0319,514.254,0
+SPYM.US,D,20110817,000000,11.1082,11.1082,10.9652,10.9652,1344.4,0
+SPYM.US,D,20110818,000000,10.541,10.5793,10.4495,10.4495,75150.4,0
+SPYM.US,D,20110819,000000,10.3639,10.3714,10.3363,10.3486,32215.4,0
+SPYM.US,D,20110822,000000,10.6002,10.6002,10.4089,10.4089,9580.88,0
+SPYM.US,D,20110823,000000,10.3908,10.6803,10.385,10.6803,20003.4,0
+SPYM.US,D,20110824,000000,10.7156,10.747,10.7042,10.747,17006,0
+SPYM.US,D,20110825,000000,10.7899,10.7899,10.7899,10.7899,514.254,0
+SPYM.US,D,20110826,000000,10.481,10.8203,10.481,10.789,3972.35,0
+SPYM.US,D,20110830,000000,11.1147,11.214,11.0995,11.214,25331.7,0
+SPYM.US,D,20110831,000000,11.315,11.315,11.2627,11.2627,7724.31,0
+SPYM.US,D,20110901,000000,11.2369,11.2369,11.1739,11.1739,16109.8,0
+SPYM.US,D,20110902,000000,10.9137,10.9137,10.8558,10.8558,6024.12,0
+SPYM.US,D,20110907,000000,10.8841,11.0109,10.8841,11.0109,13168,0
+SPYM.US,D,20110908,000000,10.9756,10.9805,10.9033,10.9471,23267.4,0
+SPYM.US,D,20110912,000000,10.6118,10.6118,10.4918,10.5032,6141.67,0
+SPYM.US,D,20110913,000000,10.7586,10.7966,10.7586,10.7586,1533.31,0
+SPYM.US,D,20110914,000000,11.0348,11.0348,11.0348,11.0348,792.372,0
+SPYM.US,D,20110919,000000,11.051,11.1282,11.051,11.1282,3064.53,0
+SPYM.US,D,20110920,000000,11.0607,11.2034,11.0607,11.2034,2613.25,0
+SPYM.US,D,20110921,000000,11.0147,11.0147,10.9996,11.0147,1015.91,0
+SPYM.US,D,20110922,000000,10.4909,10.4909,10.2849,10.2849,9854.8,0
+SPYM.US,D,20110923,000000,10.4335,10.4583,10.4239,10.4583,28391,0
+SPYM.US,D,20110926,000000,10.5163,10.5687,10.4146,10.5687,9158.98,0
+SPYM.US,D,20110928,000000,10.8767,10.8767,10.7023,10.7099,3151.64,0
+SPYM.US,D,20110929,000000,10.7689,10.7689,10.768,10.768,1629.87,0
+SPYM.US,D,20111003,000000,10.3583,10.3583,10.101,10.1458,29368.1,0
+SPYM.US,D,20111004,000000,9.9599,10.1305,9.88846,9.96844,17674.6,0
+SPYM.US,D,20111005,000000,10.4297,10.4671,10.3277,10.4671,4753.18,0
+SPYM.US,D,20111006,000000,10.5338,10.6556,10.5318,10.6374,23564.4,0
+SPYM.US,D,20111007,000000,10.6888,10.7184,10.6757,10.6842,28499.1,0
+SPYM.US,D,20111010,000000,10.9204,10.9938,10.9204,10.9938,14405.4,0
+SPYM.US,D,20111011,000000,11.0109,11.0176,10.992,11.0109,12375.7,0
+SPYM.US,D,20111012,000000,11.0699,11.1815,11.0699,11.1815,5326.21,0
+SPYM.US,D,20111013,000000,11.0196,11.131,10.968,11.0977,457966,0
+SPYM.US,D,20111014,000000,11.2444,11.2673,11.1538,11.2529,474265,0
+SPYM.US,D,20111017,000000,11.2176,11.2176,11.09,11.09,6883.66,0
+SPYM.US,D,20111018,000000,11.1424,11.3273,11.1424,11.2815,22207.4,0
+SPYM.US,D,20111019,000000,11.3189,11.3189,11.1521,11.1815,15179.9,0
+SPYM.US,D,20111020,000000,11.1424,11.2081,11.051,11.1453,5413.32,0
+SPYM.US,D,20111021,000000,11.3798,11.4131,11.3235,11.4131,10463.5,0
+SPYM.US,D,20111024,000000,11.4435,11.5704,11.4435,11.5704,9003.65,0
+SPYM.US,D,20111025,000000,11.3818,11.4636,11.3818,11.4216,8561.81,0
+SPYM.US,D,20111026,000000,11.4455,11.4455,11.4369,11.4369,2271.11,0
+SPYM.US,D,20111027,000000,11.779,11.8961,11.779,11.8341,12463.8,0
+SPYM.US,D,20111028,000000,11.7931,11.8267,11.7827,11.8267,15093.9,0
+SPYM.US,D,20111031,000000,11.6512,11.6512,11.6512,11.6512,1252.05,0
+SPYM.US,D,20111101,000000,11.1596,11.3291,11.1548,11.3291,18456.5,0
+SPYM.US,D,20111102,000000,11.4149,11.4415,11.331,11.331,4309.24,0
+SPYM.US,D,20111107,000000,11.6113,11.6113,11.5254,11.5254,4109.84,0
+SPYM.US,D,20111108,000000,11.7,11.7,11.7,11.7,959.242,0
+SPYM.US,D,20111109,000000,11.4312,11.5217,11.4312,11.5217,2396,0
+SPYM.US,D,20111111,000000,11.6581,11.6581,11.6512,11.6512,7403.17,0
+SPYM.US,D,20111114,000000,11.6187,11.6187,11.514,11.514,1221.61,0
+SPYM.US,D,20111115,000000,11.4979,11.5569,11.4979,11.5569,6161.61,0
+SPYM.US,D,20111116,000000,11.5645,11.5799,11.5569,11.5569,1839.77,0
+SPYM.US,D,20111117,000000,11.3959,11.3959,11.1987,11.1987,5359.79,0
+SPYM.US,D,20111118,000000,11.2529,11.2529,11.2311,11.2396,11650.4,0
+SPYM.US,D,20111121,000000,10.9623,10.9623,10.9623,10.9623,3735.16,0
+SPYM.US,D,20111122,000000,10.9156,10.9156,10.9156,10.9156,669.58,0
+SPYM.US,D,20111123,000000,10.7786,10.7804,10.7786,10.7804,1642.46,0
+SPYM.US,D,20111128,000000,11.0225,11.0225,10.9996,10.9996,7282.47,0
+SPYM.US,D,20111129,000000,11.0883,11.1233,11.0624,11.0624,9150.58,0
+SPYM.US,D,20111130,000000,11.4388,11.4559,11.4074,11.4559,7377.98,0
+SPYM.US,D,20111201,000000,11.5254,11.5397,11.516,11.5397,18771.3,0
+SPYM.US,D,20111202,000000,11.5789,11.5789,11.5789,11.5789,514.254,0
+SPYM.US,D,20111205,000000,11.6723,11.6723,11.6723,11.6723,841.698,0
+SPYM.US,D,20111206,000000,11.6196,11.6196,11.6196,11.6196,694.768,0
+SPYM.US,D,20111208,000000,11.597,11.597,11.453,11.453,7782.04,0
+SPYM.US,D,20111209,000000,11.5045,11.5989,11.5045,11.5989,7184.87,0
+SPYM.US,D,20111212,000000,11.3377,11.3664,11.3377,11.3646,13555.3,0
+SPYM.US,D,20111213,000000,11.4302,11.455,11.3197,11.3197,13902.7,0
+SPYM.US,D,20111214,000000,11.2539,11.2673,11.1815,11.1815,11929.6,0
+SPYM.US,D,20111216,000000,11.2607,11.2845,11.2607,11.2845,4561.12,0
+SPYM.US,D,20111220,000000,11.3492,11.4332,11.2968,11.4332,7870.19,0
+SPYM.US,D,20111223,000000,11.6453,11.6453,11.6453,11.6453,2885.07,0
+SPYM.US,D,20111227,000000,11.7189,11.7189,11.7189,11.7189,759.837,0
+SPYM.US,D,20111228,000000,11.6333,11.6333,11.6333,11.6333,1039,0
+SPYM.US,D,20111229,000000,11.6113,11.6113,11.6113,11.6113,2312.04,0
+SPYM.US,D,20111230,000000,11.6531,11.6531,11.6381,11.6381,14984.7,0
+SPYM.US,D,20120103,000000,11.8618,11.8657,11.7827,11.7911,61956.1,0
+SPYM.US,D,20120104,000000,11.8112,11.8112,11.8112,11.8112,564.63,0
+SPYM.US,D,20120105,000000,11.8485,11.8485,11.8485,11.8485,504.809,0
+SPYM.US,D,20120106,000000,11.8381,11.8427,11.8286,11.8361,715990,0
+SPYM.US,D,20120109,000000,11.8608,11.8618,11.8532,11.8618,703138,0
+SPYM.US,D,20120110,000000,11.9792,11.9934,11.9792,11.9934,2787.47,0
+SPYM.US,D,20120111,000000,11.9505,11.9647,11.9286,11.9647,6077.65,0
+SPYM.US,D,20120112,000000,12.0077,12.0077,11.9543,11.9934,50572.2,0
+SPYM.US,D,20120113,000000,11.8923,11.8923,11.8923,11.8923,2145.17,0
+SPYM.US,D,20120117,000000,12.0553,12.0553,12.0456,12.0456,13860.7,0
+SPYM.US,D,20120118,000000,11.9486,12.1011,11.9407,12.0896,17075.3,0
+SPYM.US,D,20120119,000000,12.1334,12.1972,12.1334,12.1888,5449,0
+SPYM.US,D,20120120,000000,12.1713,12.1713,12.1362,12.1563,7782.04,0
+SPYM.US,D,20120123,000000,12.222,12.222,12.1621,12.1621,3006.81,0
+SPYM.US,D,20120124,000000,12.1772,12.1772,12.1772,12.1772,1111.42,0
+SPYM.US,D,20120125,000000,12.1581,12.2467,12.1581,12.2467,5988.44,0
+SPYM.US,D,20120126,000000,12.3459,12.3459,12.2115,12.2115,7644.55,0
+SPYM.US,D,20120127,000000,12.2001,12.222,12.1972,12.222,11924.4,0
+SPYM.US,D,20120131,000000,12.1925,12.1925,12.1925,12.1925,781.877,0
+SPYM.US,D,20120201,000000,12.3297,12.3297,12.3297,12.3297,2408.6,0
+SPYM.US,D,20120202,000000,12.3087,12.3087,12.3087,12.3087,759.837,0
+SPYM.US,D,20120203,000000,12.4736,12.4964,12.4736,12.4915,4279.86,0
+SPYM.US,D,20120206,000000,12.4658,12.4764,12.463,12.463,3940.87,0
+SPYM.US,D,20120207,000000,12.4564,12.5307,12.4564,12.5307,11097.4,0
+SPYM.US,D,20120208,000000,12.525,12.525,12.525,12.525,2240.68,0
+SPYM.US,D,20120209,000000,12.5393,12.5393,12.5353,12.5393,3207.27,0
+SPYM.US,D,20120210,000000,12.463,12.463,12.4546,12.4546,2324.64,0
+SPYM.US,D,20120213,000000,12.5326,12.5326,12.5326,12.5326,5050.19,0
+SPYM.US,D,20120214,000000,12.4764,12.4764,12.4764,12.4764,1716.98,0
+SPYM.US,D,20120215,000000,12.6116,12.6116,12.5032,12.5032,11307.3,0
+SPYM.US,D,20120216,000000,12.5012,12.648,12.5012,12.6355,3802.33,0
+SPYM.US,D,20120217,000000,12.6547,12.6908,12.6547,12.6861,3443.4,0
+SPYM.US,D,20120221,000000,12.7013,12.7139,12.7013,12.7031,2534.54,0
+SPYM.US,D,20120223,000000,12.6651,12.6651,12.6611,12.6611,2476.81,0
+SPYM.US,D,20120224,000000,12.7231,12.7288,12.7139,12.7176,21725.6,0
+SPYM.US,D,20120227,000000,12.6994,12.7395,12.6994,12.7395,1940.52,0
+SPYM.US,D,20120228,000000,12.7709,12.7709,12.7709,12.7709,1009.61,0
+SPYM.US,D,20120229,000000,12.7966,12.7966,12.724,12.724,9648.05,0
+SPYM.US,D,20120301,000000,12.8024,12.8052,12.7785,12.7785,2025.53,0
+SPYM.US,D,20120302,000000,12.7481,12.7481,12.7481,12.7481,781.877,0
+SPYM.US,D,20120305,000000,12.6564,12.6756,12.6564,12.6756,1217.41,0
+SPYM.US,D,20120306,000000,12.5212,12.5212,12.5212,12.5212,504.809,0
+SPYM.US,D,20120307,000000,12.5956,12.5956,12.5849,12.5849,1879.65,0
+SPYM.US,D,20120309,000000,12.7526,12.7868,12.7346,12.7868,3356.3,0
+SPYM.US,D,20120314,000000,12.9966,12.9966,12.9966,12.9966,1677.1,0
+SPYM.US,D,20120315,000000,12.9986,13.0033,12.9986,13.0033,2025.53,0
+SPYM.US,D,20120319,000000,13.072,13.1673,13.072,13.1624,16156,0
+SPYM.US,D,20120320,000000,13.0548,13.091,13.0434,13.091,21680.5,0
+SPYM.US,D,20120321,000000,13.0662,13.1044,13.0576,13.091,19810.3,0
+SPYM.US,D,20120322,000000,12.9681,12.9681,12.9537,12.9557,21126.4,0
+SPYM.US,D,20120323,000000,13.0013,13.0166,12.9947,13.0166,5122.6,0
+SPYM.US,D,20120326,000000,13.1073,13.1349,13.1073,13.1319,3051.94,0
+SPYM.US,D,20120327,000000,13.1882,13.2014,13.1758,13.1758,73176.3,0
+SPYM.US,D,20120328,000000,13.0195,13.0548,13.0195,13.0548,4514.94,0
+SPYM.US,D,20120330,000000,13.0767,13.1244,13.0748,13.1244,7907.98,0
+SPYM.US,D,20120402,000000,13.0986,13.2415,13.0976,13.2415,12340,0
+SPYM.US,D,20120403,000000,13.1968,13.1995,13.1453,13.1453,3401.42,0
+SPYM.US,D,20120404,000000,12.9995,13.014,12.9995,13.0013,9639.65,0
+SPYM.US,D,20120405,000000,13.0213,13.0213,13.0033,13.0082,13097.7,0
+SPYM.US,D,20120409,000000,12.8242,12.9214,12.8242,12.9174,18641.2,0
+SPYM.US,D,20120410,000000,12.705,12.7176,12.6547,12.6699,6888.91,0
+SPYM.US,D,20120411,000000,12.7641,12.769,12.7444,12.7444,10573.7,0
+SPYM.US,D,20120413,000000,12.8879,12.8879,12.8786,12.8786,1004.37,0
+SPYM.US,D,20120418,000000,12.9032,12.9214,12.8927,12.9032,2011.89,0
+SPYM.US,D,20120419,000000,12.8841,12.9101,12.8555,12.8555,3951.36,0
+SPYM.US,D,20120420,000000,12.927,12.927,12.8632,12.8632,1986.7,0
+SPYM.US,D,20120423,000000,12.7109,12.7375,12.7109,12.7375,1925.83,0
+SPYM.US,D,20120424,000000,12.7917,12.7937,12.727,12.7729,40286,0
+SPYM.US,D,20120425,000000,12.9489,12.9605,12.9489,12.9605,1242.6,0
+SPYM.US,D,20120426,000000,12.9747,13.0471,12.9747,13.0471,4337.58,0
+SPYM.US,D,20120430,000000,13.0368,13.0368,13.0082,13.0082,9198.86,0
+SPYM.US,D,20120501,000000,13.0471,13.1683,13.0434,13.1281,9798.13,0
+SPYM.US,D,20120502,000000,13.0451,13.0451,13.0434,13.0434,6548.87,0
+SPYM.US,D,20120503,000000,13.0738,13.0738,12.9691,12.9691,1788.34,0
+SPYM.US,D,20120504,000000,12.9233,12.9233,12.767,12.767,20150.3,0
+SPYM.US,D,20120507,000000,12.6756,12.7868,12.6756,12.7868,17644.1,0
+SPYM.US,D,20120508,000000,12.5937,12.6392,12.5738,12.6392,15630.2,0
+SPYM.US,D,20120509,000000,12.5917,12.6898,12.5917,12.6583,3235.6,0
+SPYM.US,D,20120511,000000,12.5869,12.6452,12.5869,12.6452,2168.26,0
+SPYM.US,D,20120516,000000,12.4594,12.4594,12.3984,12.3984,6077.65,0
+SPYM.US,D,20120517,000000,12.3287,12.3364,12.2411,12.2411,2486.26,0
+SPYM.US,D,20120518,000000,12.1661,12.1661,12.0962,12.0962,10638.7,0
+SPYM.US,D,20120522,000000,12.3259,12.4003,12.2991,12.2991,9628.11,0
+SPYM.US,D,20120523,000000,12.1791,12.2555,12.1439,12.2555,2622.7,0
+SPYM.US,D,20120524,000000,12.3239,12.3239,12.3239,12.3239,504.809,0
+SPYM.US,D,20120525,000000,12.3515,12.3515,12.2991,12.2991,6157.41,0
+SPYM.US,D,20120529,000000,12.3745,12.4213,12.3745,12.4134,6286.5,0
+SPYM.US,D,20120531,000000,12.2582,12.2582,12.2536,12.2536,2216.54,0
+SPYM.US,D,20120601,000000,12.0315,12.0315,11.961,11.961,3666.95,0
+SPYM.US,D,20120604,000000,11.9345,11.9345,11.9345,11.9345,1953.11,0
+SPYM.US,D,20120605,000000,11.9705,11.9934,11.9591,11.9934,19748.4,0
+SPYM.US,D,20120606,000000,12.2362,12.2527,12.2362,12.2527,1514.42,0
+SPYM.US,D,20120607,000000,12.3269,12.3269,12.3269,12.3269,1188.03,0
+SPYM.US,D,20120608,000000,12.2888,12.2888,12.2859,12.2859,1489.24,0
+SPYM.US,D,20120611,000000,12.3441,12.3441,12.3441,12.3441,891.025,0
+SPYM.US,D,20120612,000000,12.2859,12.2859,12.2839,12.2839,1514.42,0
+SPYM.US,D,20120613,000000,12.3728,12.3745,12.3728,12.3745,5425.91,0
+SPYM.US,D,20120614,000000,12.3984,12.3984,12.3877,12.3984,1004.37,0
+SPYM.US,D,20120615,000000,12.4564,12.4764,12.4564,12.4764,999.123,0
+SPYM.US,D,20120618,000000,12.5544,12.5544,12.5453,12.5453,2396,0
+SPYM.US,D,20120619,000000,12.7167,12.7167,12.668,12.668,2261.67,0
+SPYM.US,D,20120620,000000,12.6194,12.6194,12.5802,12.5802,2613.25,0
+SPYM.US,D,20120621,000000,12.6224,12.6224,12.4469,12.4469,3593.48,0
+SPYM.US,D,20120622,000000,12.4116,12.4564,12.4116,12.4564,10137.1,0
+SPYM.US,D,20120625,000000,12.2658,12.2658,12.2429,12.26,3557.8,0
+SPYM.US,D,20120626,000000,12.3097,12.3097,12.3097,12.3097,728.352,0
+SPYM.US,D,20120627,000000,12.4174,12.4174,12.4049,12.4049,1538.56,0
+SPYM.US,D,20120628,000000,12.3411,12.3411,12.2954,12.2954,2538.74,0
+SPYM.US,D,20120629,000000,12.6194,12.6499,12.6194,12.6499,2563.92,0
+SPYM.US,D,20120702,000000,12.7356,12.7356,12.6851,12.6851,2765.43,0
+SPYM.US,D,20120705,000000,12.7888,12.7888,12.786,12.7868,5000.86,0
+SPYM.US,D,20120706,000000,12.6242,12.6242,12.6242,12.6242,1948.92,0
+SPYM.US,D,20120711,000000,12.5212,12.5232,12.5212,12.5232,4577.91,0
+SPYM.US,D,20120712,000000,12.3838,12.4944,12.3838,12.4944,2787.47,0
+SPYM.US,D,20120713,000000,12.6262,12.6756,12.6087,12.6756,8589.1,0
+SPYM.US,D,20120716,000000,12.6242,12.6242,12.6242,12.6242,2508.3,0
+SPYM.US,D,20120717,000000,12.5802,12.7013,12.5802,12.7013,5988.44,0
+SPYM.US,D,20120718,000000,12.6908,12.7937,12.6908,12.7937,2190.3,0
+SPYM.US,D,20120719,000000,12.829,12.8786,12.829,12.8662,54861.5,0
+SPYM.US,D,20120720,000000,12.7888,12.7888,12.7405,12.7405,8128.37,0
+SPYM.US,D,20120723,000000,12.6224,12.6224,12.6126,12.6126,5488.88,0
+SPYM.US,D,20120724,000000,12.604,12.604,12.4383,12.463,4079.4,0
+SPYM.US,D,20120725,000000,12.5126,12.5288,12.5126,12.5288,1748.46,0
+SPYM.US,D,20120726,000000,12.6547,12.7089,12.6392,12.7089,7699.13,0
+SPYM.US,D,20120727,000000,12.7758,12.9575,12.7758,12.9575,34088.8,0
+SPYM.US,D,20120730,000000,12.9415,12.9527,12.9121,12.9121,5736.56,0
+SPYM.US,D,20120731,000000,12.9299,12.9299,12.913,12.913,3006.81,0
+SPYM.US,D,20120801,000000,12.8899,12.8899,12.8099,12.8691,34421.4,0
+SPYM.US,D,20120802,000000,12.7307,12.7307,12.6946,12.6946,10311.3,0
+SPYM.US,D,20120803,000000,12.9091,12.9843,12.9091,12.9738,3426.61,0
+SPYM.US,D,20120806,000000,13.0471,13.0471,13.0309,13.0309,4529.64,0
+SPYM.US,D,20120808,000000,13.072,13.072,13.072,13.072,1311.87,0
+SPYM.US,D,20120809,000000,13.1111,13.1111,13.1111,13.1111,504.809,0
+SPYM.US,D,20120810,000000,13.0862,13.0862,13.0862,13.0862,5350.35,0
+SPYM.US,D,20120814,000000,13.1473,13.1473,13.1339,13.1339,4519.14,0
+SPYM.US,D,20120815,000000,13.1262,13.1358,13.1262,13.1358,1261.49,0
+SPYM.US,D,20120817,000000,13.252,13.252,13.252,13.252,2003.49,0
+SPYM.US,D,20120820,000000,13.2243,13.252,13.2243,13.252,5369.24,0
+SPYM.US,D,20120821,000000,13.3303,13.3303,13.233,13.233,3075.03,0
+SPYM.US,D,20120822,000000,13.1873,13.2281,13.1873,13.2281,999.123,0
+SPYM.US,D,20120823,000000,13.151,13.1758,13.113,13.113,11039.6,0
+SPYM.US,D,20120824,000000,13.1805,13.1929,13.1805,13.1929,2613.25,0
+SPYM.US,D,20120827,000000,13.2224,13.2224,13.1909,13.1909,1033.75,0
+SPYM.US,D,20120828,000000,13.1978,13.1978,13.1805,13.1835,5220.21,0
+SPYM.US,D,20120829,000000,13.172,13.2195,13.172,13.2195,8132.57,0
+SPYM.US,D,20120830,000000,13.0976,13.113,13.0976,13.113,1957.31,0
+SPYM.US,D,20120831,000000,13.2034,13.2034,13.1683,13.1795,2302.6,0
+SPYM.US,D,20120904,000000,13.0937,13.0937,13.0937,13.0937,504.809,0
+SPYM.US,D,20120905,000000,13.1873,13.1873,13.1873,13.1873,1177.53,0
+SPYM.US,D,20120906,000000,13.2758,13.413,13.2758,13.413,25431.4,0
+SPYM.US,D,20120907,000000,13.4514,13.4655,13.4456,13.4655,14275.2,0
+SPYM.US,D,20120911,000000,13.4054,13.4417,13.4054,13.4417,4644.03,0
+SPYM.US,D,20120912,000000,13.4427,13.4703,13.4427,13.4703,2889.27,0
+SPYM.US,D,20120913,000000,13.4673,13.6913,13.4655,13.6789,8676.21,0
+SPYM.US,D,20120914,000000,13.7713,13.7713,13.7342,13.7399,3006.81,0
+SPYM.US,D,20120917,000000,13.7055,13.7055,13.7055,13.7055,5517.22,0
+SPYM.US,D,20120918,000000,13.6864,13.6864,13.6475,13.6685,5198.17,0
+SPYM.US,D,20120919,000000,13.7132,13.7132,13.7055,13.7055,1935.27,0
+SPYM.US,D,20120921,000000,13.7112,13.7112,13.7093,13.7093,2976.38,0
+SPYM.US,D,20120924,000000,13.6074,13.6485,13.6074,13.6485,4205.34,0
+SPYM.US,D,20120925,000000,13.6561,13.6923,13.5036,13.5036,14072.7,0
+SPYM.US,D,20120926,000000,13.431,13.431,13.431,13.431,1231.06,0
+SPYM.US,D,20120927,000000,13.5722,13.5722,13.5722,13.5722,1098.82,0
+SPYM.US,D,20120928,000000,13.4892,13.496,13.4892,13.496,1321.32,0
+SPYM.US,D,20121001,000000,13.6247,13.6247,13.5169,13.5169,3026.75,0
+SPYM.US,D,20121002,000000,13.5884,13.5884,13.5064,13.5064,4798.31,0
+SPYM.US,D,20121003,000000,13.5693,13.6199,13.5407,13.5722,14188.1,0
+SPYM.US,D,20121004,000000,13.6645,13.6645,13.6645,13.6645,986.529,0
+SPYM.US,D,20121005,000000,13.76,13.76,13.6723,13.6723,6059.81,0
+SPYM.US,D,20121008,000000,13.6247,13.6247,13.6247,13.6247,500.611,0
+SPYM.US,D,20121009,000000,13.534,13.5359,13.534,13.5359,4466.67,0
+SPYM.US,D,20121010,000000,13.5017,13.5017,13.4902,13.4902,1294.03,0
+SPYM.US,D,20121012,000000,13.4505,13.4505,13.4505,13.4505,806.015,0
+SPYM.US,D,20121015,000000,13.4845,13.4845,13.4845,13.4845,1325.51,0
+SPYM.US,D,20121016,000000,13.5567,13.5567,13.5567,13.5567,500.611,0
+SPYM.US,D,20121017,000000,13.6923,13.6962,13.6923,13.6943,2653.13,0
+SPYM.US,D,20121018,000000,13.6809,13.6913,13.6379,13.6685,4019.58,0
+SPYM.US,D,20121019,000000,13.5074,13.5074,13.4229,13.4229,7090.42,0
+SPYM.US,D,20121022,000000,13.4427,13.4456,13.398,13.4319,3075.03,0
+SPYM.US,D,20121023,000000,13.2634,13.2634,13.2634,13.2634,1497.63,0
+SPYM.US,D,20121024,000000,13.2301,13.2301,13.2301,13.2301,1497.63,0
+SPYM.US,D,20121025,000000,13.2969,13.2969,13.2073,13.2073,1497.63,0
+SPYM.US,D,20121026,000000,13.1919,13.1919,13.1919,13.1919,2088.5,0
+SPYM.US,D,20121031,000000,13.295,13.295,13.234,13.234,8457.91,0
+SPYM.US,D,20121101,000000,13.3872,13.3872,13.3808,13.3808,2080.1,0
+SPYM.US,D,20121102,000000,13.477,13.477,13.3101,13.3243,22070.9,0
+SPYM.US,D,20121105,000000,13.274,13.3026,13.2674,13.3026,23446.8,0
+SPYM.US,D,20121106,000000,13.3673,13.4625,13.3673,13.4319,7523.86,0
+SPYM.US,D,20121107,000000,13.1529,13.1529,13.1529,13.1529,669.58,0
+SPYM.US,D,20121109,000000,13.0339,13.0339,12.9843,12.9843,4164.41,0
+SPYM.US,D,20121112,000000,12.9824,12.9862,12.9776,12.9776,5707.17,0
+SPYM.US,D,20121113,000000,12.9986,12.9986,12.9986,12.9986,500.611,0
+SPYM.US,D,20121114,000000,12.9527,12.9527,12.7452,12.7452,15437,0
+SPYM.US,D,20121115,000000,12.7841,12.7841,12.6766,12.7307,10214.7,0
+SPYM.US,D,20121116,000000,12.725,12.7822,12.725,12.7822,1497.63,0
+SPYM.US,D,20121119,000000,13.0082,13.0082,13.0082,13.0082,548.888,0
+SPYM.US,D,20121120,000000,13.0339,13.0368,13.0291,13.0291,4538.03,0
+SPYM.US,D,20121126,000000,13.2034,13.2073,13.1776,13.1795,16195.8,0
+SPYM.US,D,20121127,000000,13.2262,13.2262,13.173,13.173,2102.14,0
+SPYM.US,D,20121128,000000,13.1614,13.2214,13.1614,13.2214,10091.9,0
+SPYM.US,D,20121129,000000,13.3322,13.3322,13.3322,13.3322,994.925,0
+SPYM.US,D,20121130,000000,13.3386,13.3386,13.3168,13.3168,1999.29,0
+SPYM.US,D,20121203,000000,13.3187,13.3187,13.3026,13.3026,1237.36,0
+SPYM.US,D,20121204,000000,13.2577,13.274,13.2577,13.274,3593.48,0
+SPYM.US,D,20121205,000000,13.3187,13.3187,13.3187,13.3187,574.076,0
+SPYM.US,D,20121206,000000,13.3187,13.3187,13.3187,13.3187,500.611,0
+SPYM.US,D,20121210,000000,13.3739,13.3826,13.3739,13.3826,16761.5,0
+SPYM.US,D,20121211,000000,13.494,13.5235,13.494,13.5235,22942,0
+SPYM.US,D,20121212,000000,13.5199,13.5513,13.494,13.5513,16150.7,0
+SPYM.US,D,20121213,000000,13.3673,13.4072,13.3673,13.4072,13800.9,0
+SPYM.US,D,20121214,000000,13.3589,13.3663,13.3444,13.3444,3693.18,0
+SPYM.US,D,20121217,000000,13.4625,13.477,13.4625,13.477,2596.46,0
+SPYM.US,D,20121219,000000,13.6074,13.6074,13.5826,13.5826,1975.15,0
+SPYM.US,D,20121221,000000,13.354,13.4505,13.354,13.4072,3760.35,0
+SPYM.US,D,20121226,000000,13.3351,13.356,13.3322,13.3351,12486.9,0
+SPYM.US,D,20121227,000000,13.2169,13.292,13.1873,13.292,24079.7,0
+SPYM.US,D,20121228,000000,13.213,13.2871,13.2111,13.2379,24290.6,0
+SPYM.US,D,20121231,000000,13.2606,13.3139,13.2606,13.3139,994.925,0
+SPYM.US,D,20130102,000000,13.6331,13.7151,13.615,13.6981,6515.29,0
+SPYM.US,D,20130103,000000,13.7074,13.7628,13.7007,13.7112,5404.92,0
+SPYM.US,D,20130104,000000,13.7465,13.7465,13.7465,13.7465,677.976,0
+SPYM.US,D,20130108,000000,13.6864,13.7074,13.6532,13.6826,5510.92,0
+SPYM.US,D,20130110,000000,13.7684,13.797,13.7446,13.797,9669.04,0
+SPYM.US,D,20130111,000000,13.8274,13.8274,13.8255,13.8255,1209.02,0
+SPYM.US,D,20130114,000000,13.8104,13.8104,13.8104,13.8104,882.629,0
+SPYM.US,D,20130115,000000,13.8026,13.8026,13.7987,13.7987,1612.03,0
+SPYM.US,D,20130116,000000,13.8211,13.8485,13.8192,13.84,6464.91,0
+SPYM.US,D,20130118,000000,13.9524,13.9524,13.9107,13.9207,4811.95,0
+SPYM.US,D,20130122,000000,14.0364,14.0364,14.0217,14.0325,9719.41,0
+SPYM.US,D,20130124,000000,14.0582,14.062,14.0582,14.062,6862.67,0
+SPYM.US,D,20130125,000000,14.0819,14.1136,14.0819,14.1116,4300.85,0
+SPYM.US,D,20130128,000000,14.142,14.1486,14.0925,14.142,32676.1,0
+SPYM.US,D,20130129,000000,14.1027,14.1656,14.101,14.1656,4924.25,0
+SPYM.US,D,20130130,000000,14.1753,14.1877,14.1448,14.1448,13623.5,0
+SPYM.US,D,20130131,000000,14.0858,14.0858,14.0858,14.0858,1497.63,0
+SPYM.US,D,20130201,000000,14.2069,14.26,14.2069,14.2373,27188.3,0
+SPYM.US,D,20130204,000000,14.1363,14.1363,14.1363,14.1363,3118.06,0
+SPYM.US,D,20130205,000000,14.2716,14.2716,14.2716,14.2716,994.925,0
+SPYM.US,D,20130206,000000,14.2239,14.2239,14.204,14.2202,15991.2,0
+SPYM.US,D,20130207,000000,14.2239,14.2286,14.1276,14.1276,3553.6,0
+SPYM.US,D,20130211,000000,14.2933,14.2933,14.2933,14.2933,650.689,0
+SPYM.US,D,20130212,000000,14.3326,14.3326,14.3326,14.3326,994.925,0
+SPYM.US,D,20130214,000000,14.3307,14.3592,14.3307,14.3592,994.925,0
+SPYM.US,D,20130215,000000,14.3363,14.3363,14.3363,14.3363,769.283,0
+SPYM.US,D,20130219,000000,14.3993,14.3993,14.3993,14.3993,967.638,0
+SPYM.US,D,20130222,000000,14.2286,14.2286,14.2286,14.2286,1111.42,0
+SPYM.US,D,20130225,000000,14.3555,14.3555,14.0364,14.0364,16477.1,0
+SPYM.US,D,20130226,000000,14.0573,14.0573,13.9915,14.0135,6640.18,0
+SPYM.US,D,20130227,000000,14.2992,14.3344,14.2992,14.3344,1361.2,0
+SPYM.US,D,20130301,000000,14.3172,14.3172,14.2953,14.2953,3193.62,0
+SPYM.US,D,20130304,000000,14.3001,14.3639,14.261,14.3639,11985.2,0
+SPYM.US,D,20130305,000000,14.5013,14.5031,14.5013,14.5031,5968.5,0
+SPYM.US,D,20130306,000000,14.5421,14.5421,14.5421,14.5421,811.263,0
+SPYM.US,D,20130307,000000,14.5649,14.5842,14.5649,14.5842,1722.22,0
+SPYM.US,D,20130308,000000,14.8853,14.8853,14.5764,14.6221,3744.61,0
+SPYM.US,D,20130311,000000,14.6433,14.6536,14.6413,14.6536,16169.6,0
+SPYM.US,D,20130312,000000,14.689,14.6984,14.6355,14.6423,13684.4,0
+SPYM.US,D,20130314,000000,14.7469,14.7605,14.7328,14.7374,7338.1,0
+SPYM.US,D,20130315,000000,14.7537,14.7537,14.7537,14.7537,990.727,0
+SPYM.US,D,20130318,000000,14.709,14.7164,14.6737,14.6737,5139.4,0
+SPYM.US,D,20130319,000000,14.7164,14.7164,14.5383,14.5784,28086.7,0
+SPYM.US,D,20130320,000000,14.6984,14.7469,14.689,14.7309,7652.95,0
+SPYM.US,D,20130321,000000,14.686,14.686,14.5925,14.5925,8942.78,0
+SPYM.US,D,20130322,000000,14.6594,14.7272,14.6594,14.7272,1226.86,0
+SPYM.US,D,20130325,000000,14.7328,14.7328,14.6355,14.6594,3302.77,0
+SPYM.US,D,20130326,000000,14.6917,14.7567,14.6917,14.7252,7098.81,0
+SPYM.US,D,20130327,000000,14.7004,14.7051,14.686,14.7051,10630.3,0
+SPYM.US,D,20130328,000000,14.7872,14.829,14.7872,14.829,52795,0
+SPYM.US,D,20130401,000000,14.7633,14.7899,14.709,14.709,114672,0
+SPYM.US,D,20130402,000000,14.8413,14.8451,14.7975,14.8079,233887,0
+SPYM.US,D,20130403,000000,14.7899,14.7899,14.6231,14.6554,395741,0
+SPYM.US,D,20130404,000000,14.6841,14.7135,14.5925,14.6966,210077,0
+SPYM.US,D,20130405,000000,14.5243,14.6413,14.5243,14.6413,33038.2,0
+SPYM.US,D,20130408,000000,14.709,14.7393,14.6156,14.7374,35173.9,0
+SPYM.US,D,20130409,000000,14.7794,14.8596,14.7203,14.8014,22756.3,0
+SPYM.US,D,20130410,000000,14.8882,15.0052,14.8576,14.9727,16702.7,0
+SPYM.US,D,20130412,000000,14.9727,14.9727,14.9727,14.9727,500.611,0
+SPYM.US,D,20130415,000000,14.9367,14.9367,14.7272,14.7272,4123.48,0
+SPYM.US,D,20130416,000000,14.7774,14.8626,14.7755,14.8626,2476.81,0
+SPYM.US,D,20130417,000000,14.5851,14.6443,14.5851,14.6443,3529.46,0
+SPYM.US,D,20130418,000000,14.563,14.6661,14.4888,14.4888,7373.78,0
+SPYM.US,D,20130419,000000,14.6708,14.689,14.6708,14.689,2499.9,0
+SPYM.US,D,20130422,000000,14.7183,14.7624,14.7183,14.7422,27720.4,0
+SPYM.US,D,20130423,000000,14.8423,14.8755,14.8423,14.8755,36643.2,0
+SPYM.US,D,20130424,000000,14.9253,14.9272,14.9204,14.9253,4382.71,0
+SPYM.US,D,20130425,000000,14.9519,15.0102,14.9519,15.0102,2639.49,0
+SPYM.US,D,20130426,000000,14.9606,14.966,14.9291,14.9291,9003.65,0
+SPYM.US,D,20130429,000000,15.0033,15.049,15.0033,15.049,3472.79,0
+SPYM.US,D,20130430,000000,15.0539,15.0929,15.0539,15.0709,3836.97,0
+SPYM.US,D,20130501,000000,15.0463,15.0463,15.0463,15.0463,694.768,0
+SPYM.US,D,20130502,000000,15.0262,15.0262,14.9984,14.9984,990.727,0
+SPYM.US,D,20130503,000000,15.2816,15.2816,15.2816,15.2816,500.611,0
+SPYM.US,D,20130506,000000,15.2578,15.3255,15.255,15.3093,6464.91,0
+SPYM.US,D,20130513,000000,15.5083,15.5083,15.4979,15.4979,6617.09,0
+SPYM.US,D,20130514,000000,15.4845,15.5416,15.4845,15.5416,2721.35,0
+SPYM.US,D,20130515,000000,15.6237,15.7037,15.611,15.6997,18987.5,0
+SPYM.US,D,20130516,000000,15.6884,15.6884,15.6675,15.6884,1642.46,0
+SPYM.US,D,20130517,000000,15.7007,15.7255,15.6552,15.7255,6702.1,0
+SPYM.US,D,20130520,000000,15.8049,15.8049,15.8049,15.8049,500.611,0
+SPYM.US,D,20130522,000000,15.8856,15.903,15.8789,15.903,8566.01,0
+SPYM.US,D,20130523,000000,15.6342,15.6342,15.6077,15.6077,5661,0
+SPYM.US,D,20130528,000000,15.8151,15.8151,15.7792,15.7792,4533.83,0
+SPYM.US,D,20130529,000000,15.6656,15.6656,15.5397,15.6178,23605.3,0
+SPYM.US,D,20130530,000000,15.6267,15.6267,15.6267,15.6267,2486.26,0
+SPYM.US,D,20130531,000000,15.6267,15.6504,15.6267,15.6504,11039.6,0
+SPYM.US,D,20130603,000000,15.452,15.4779,15.452,15.4779,2221.79,0
+SPYM.US,D,20130604,000000,15.5227,15.5227,15.396,15.4817,5839.41,0
+SPYM.US,D,20130605,000000,15.4083,15.4083,15.2406,15.2406,6220.38,0
+SPYM.US,D,20130606,000000,15.1882,15.3387,15.1882,15.3387,4533.83,0
+SPYM.US,D,20130607,000000,15.5065,15.5188,15.4741,15.4741,6019.93,0
+SPYM.US,D,20130610,000000,15.6178,15.6178,15.5465,15.5465,4981.97,0
+SPYM.US,D,20130611,000000,15.3852,15.5102,15.3852,15.4083,8497.79,0
+SPYM.US,D,20130612,000000,15.5018,15.5493,15.3788,15.3788,4144.47,0
+SPYM.US,D,20130613,000000,15.4216,15.4216,15.4216,15.4216,500.611,0
+SPYM.US,D,20130614,000000,15.4741,15.4741,15.4741,15.4741,616.056,0
+SPYM.US,D,20130617,000000,15.5313,15.5674,15.5313,15.5674,2984.77,0
+SPYM.US,D,20130618,000000,15.6296,15.6296,15.6296,15.6296,4300.85,0
+SPYM.US,D,20130619,000000,15.6416,15.6416,15.6416,15.6416,10476.1,0
+SPYM.US,D,20130620,000000,15.2902,15.2902,15.0967,15.0967,2449.53,0
+SPYM.US,D,20130621,000000,15.1736,15.1736,14.9984,14.9984,13342.2,0
+SPYM.US,D,20130624,000000,14.967,14.9984,14.7899,14.9405,25904.8,0
+SPYM.US,D,20130625,000000,15.0339,15.0405,15.0339,15.0405,4364.86,0
+SPYM.US,D,20130626,000000,15.1882,15.1882,15.1396,15.1806,19543.7,0
+SPYM.US,D,20130627,000000,15.3692,15.3692,15.3692,15.3692,3585.09,0
+SPYM.US,D,20130628,000000,15.2502,15.2826,15.2396,15.2826,10600.9,0
+SPYM.US,D,20130702,000000,15.4026,15.4026,15.3567,15.3567,5082.72,0
+SPYM.US,D,20130703,000000,15.2672,15.3024,15.2672,15.3024,5943.31,0
+SPYM.US,D,20130705,000000,15.4608,15.4627,15.4608,15.4627,1975.15,0
+SPYM.US,D,20130708,000000,15.5378,15.6057,15.5378,15.5378,11818.4,0
+SPYM.US,D,20130709,000000,15.6846,15.7845,15.6846,15.6988,3012.06,0
+SPYM.US,D,20130711,000000,15.8648,15.8648,15.8188,15.8435,12230.8,0
+SPYM.US,D,20130712,000000,15.9286,15.9286,15.8781,15.9286,5716.62,0
+SPYM.US,D,20130715,000000,15.9532,15.9532,15.9532,15.9532,1401.08,0
+SPYM.US,D,20130716,000000,15.9259,15.9259,15.9259,15.9259,1514.42,0
+SPYM.US,D,20130717,000000,15.9638,15.9638,15.9638,15.9638,646.491,0
+SPYM.US,D,20130718,000000,15.9552,16.0648,15.9552,16.0458,10031.1,0
+SPYM.US,D,20130719,000000,16.0248,16.0706,16.0248,16.0706,3951.36,0
+SPYM.US,D,20130723,000000,16.0829,16.0829,16.0829,16.0829,500.611,0
+SPYM.US,D,20130724,000000,16.0999,16.0999,15.9981,15.9981,2997.37,0
+SPYM.US,D,20130725,000000,16.0201,16.0552,15.9953,16.0552,4201.14,0
+SPYM.US,D,20130730,000000,16.0287,16.0325,16.0287,16.0325,1975.15,0
+SPYM.US,D,20130801,000000,16.1619,16.2193,16.1619,16.2193,3460.2,0
+SPYM.US,D,20130802,000000,16.2392,16.246,16.2173,16.2173,4871.77,0
+SPYM.US,D,20130805,000000,16.2572,16.2592,16.2572,16.2592,1004.37,0
+SPYM.US,D,20130806,000000,16.1353,16.1619,16.1334,16.1619,3476.99,0
+SPYM.US,D,20130807,000000,16.0847,16.0847,16.078,16.078,1514.42,0
+SPYM.US,D,20130808,000000,16.1736,16.1736,16.1736,16.1736,986.529,0
+SPYM.US,D,20130809,000000,16.1582,16.1582,16.1496,16.1525,4697.56,0
+SPYM.US,D,20130812,000000,16.0954,16.0954,16.0954,16.0954,1242.6,0
+SPYM.US,D,20130813,000000,16.1182,16.1182,16.0847,16.0847,994.925,0
+SPYM.US,D,20130814,000000,16.1687,16.1687,16.1067,16.1067,2253.27,0
+SPYM.US,D,20130815,000000,15.8562,15.8847,15.8276,15.8296,9982.84,0
+SPYM.US,D,20130819,000000,15.7799,15.7799,15.7181,15.7284,25107.1,0
+SPYM.US,D,20130822,000000,15.802,15.802,15.8001,15.8001,1316.07,0
+SPYM.US,D,20130823,000000,15.8236,15.8236,15.8236,15.8236,500.611,0
+SPYM.US,D,20130826,000000,15.919,15.9428,15.919,15.9239,2795.86,0
+SPYM.US,D,20130827,000000,15.6675,15.695,15.576,15.576,10871.7,0
+SPYM.US,D,20130828,000000,15.5892,15.6416,15.5892,15.6416,3113.86,0
+SPYM.US,D,20130903,000000,15.7264,15.7264,15.6324,15.6436,4244.17,0
+SPYM.US,D,20130905,000000,15.573,15.8151,15.573,15.8151,3418.22,0
+SPYM.US,D,20130910,000000,16.0973,16.0973,16.0581,16.0581,4144.47,0
+SPYM.US,D,20130913,000000,16.1247,16.1247,16.1247,16.1247,806.015,0
+SPYM.US,D,20130916,000000,16.2659,16.2726,16.2659,16.2726,3806.53,0
+SPYM.US,D,20130917,000000,16.3012,16.3184,16.2973,16.3184,4136.07,0
+SPYM.US,D,20130918,000000,16.2745,16.5212,16.2745,16.5212,2212.34,0
+SPYM.US,D,20130919,000000,16.4879,16.4879,16.4811,16.4811,2893.47,0
+SPYM.US,D,20130920,000000,16.4775,16.4775,16.3697,16.3697,16393.1,0
+SPYM.US,D,20130923,000000,16.2954,16.3231,16.2687,16.2858,77233.7,0
+SPYM.US,D,20130924,000000,16.3251,16.3251,16.2926,16.2926,7058.93,0
+SPYM.US,D,20130925,000000,16.2572,16.2572,16.2193,16.2193,2976.38,0
+SPYM.US,D,20130926,000000,16.262,16.262,16.262,16.262,1471.39,0
+SPYM.US,D,20130927,000000,16.2104,16.2104,16.2104,16.2104,2133.63,0
+SPYM.US,D,20131001,000000,16.2334,16.2382,16.2324,16.2324,2011.89,0
+SPYM.US,D,20131002,000000,16.1591,16.1591,16.1591,16.1591,5661,0
+SPYM.US,D,20131003,000000,16.1085,16.1287,16.1039,16.1287,17109.9,0
+SPYM.US,D,20131004,000000,16.2056,16.2421,16.2056,16.2421,6322.18,0
+SPYM.US,D,20131007,000000,16.1515,16.1755,16.1287,16.1496,3955.56,0
+SPYM.US,D,20131008,000000,16.0038,16.0038,15.9438,15.9438,1485.04,0
+SPYM.US,D,20131009,000000,15.8771,15.8771,15.8771,15.8771,982.331,0
+SPYM.US,D,20131010,000000,16.1755,16.1755,16.1755,16.1755,1920.58,0
+SPYM.US,D,20131014,000000,16.2334,16.2392,16.2334,16.2392,1485.04,0
+SPYM.US,D,20131016,000000,16.4794,16.4897,16.4546,16.4659,11507.7,0
+SPYM.US,D,20131017,000000,16.5487,16.5878,16.5487,16.5755,6937.19,0
+SPYM.US,D,20131018,000000,16.6852,16.7357,16.6794,16.7357,5396.52,0
+SPYM.US,D,20131021,000000,16.7328,16.7652,16.7328,16.7413,2221.79,0
+SPYM.US,D,20131022,000000,16.7671,16.8193,16.7671,16.8193,1642.46,0
+SPYM.US,D,20131023,000000,16.7376,16.7709,16.709,16.7652,9533.65,0
+SPYM.US,D,20131024,000000,16.8091,16.8175,16.788,16.8022,6303.29,0
+SPYM.US,D,20131025,000000,16.8557,16.8557,16.8175,16.8175,1065.24,0
+SPYM.US,D,20131028,000000,16.8955,16.8955,16.8641,16.8641,1120.86,0
+SPYM.US,D,20131030,000000,16.9165,16.9165,16.9165,16.9165,620.254,0
+SPYM.US,D,20131031,000000,16.887,16.9339,16.887,16.9339,3931.42,0
+SPYM.US,D,20131101,000000,16.8271,16.9043,16.8271,16.9043,7541.7,0
+SPYM.US,D,20131104,000000,16.9575,16.9584,16.9453,16.9584,2486.26,0
+SPYM.US,D,20131105,000000,16.8252,16.8252,16.8252,16.8252,540.492,0
+SPYM.US,D,20131106,000000,16.985,16.985,16.9748,16.9748,1142.9,0
+SPYM.US,D,20131107,000000,16.8489,16.8489,16.8489,16.8489,632.848,0
+SPYM.US,D,20131108,000000,16.8795,16.9138,16.8795,16.8937,22237.8,0
+SPYM.US,D,20131111,000000,16.9823,16.987,16.972,16.985,12220.3,0
+SPYM.US,D,20131112,000000,16.8975,16.9434,16.8975,16.9415,8685.66,0
+SPYM.US,D,20131113,000000,17.0396,17.0396,17.0396,17.0396,1164.94,0
+SPYM.US,D,20131114,000000,17.1842,17.1842,17.1842,17.1842,4542.23,0
+SPYM.US,D,20131115,000000,17.2015,17.2397,17.2015,17.2397,10592.6,0
+SPYM.US,D,20131118,000000,17.2931,17.2931,17.1528,17.1528,3841.16,0
+SPYM.US,D,20131119,000000,17.1566,17.197,17.1034,17.1034,8607.99,0
+SPYM.US,D,20131120,000000,17.0424,17.0672,17.0424,17.0672,4105.64,0
+SPYM.US,D,20131121,000000,17.1739,17.2226,17.1739,17.2226,5694.58,0
+SPYM.US,D,20131125,000000,17.3254,17.3254,17.2684,17.2777,6406.14,0
+SPYM.US,D,20131126,000000,17.313,17.3198,17.311,17.3178,9705.77,0
+SPYM.US,D,20131127,000000,17.3406,17.3483,17.3198,17.3235,14994.2,0
+SPYM.US,D,20131129,000000,17.3835,17.3835,17.3578,17.3578,3935.62,0
+SPYM.US,D,20131202,000000,17.3091,17.3091,17.2853,17.2853,9766.64,0
+SPYM.US,D,20131203,000000,17.2309,17.2309,17.1805,17.2052,10480.3,0
+SPYM.US,D,20131204,000000,17.2519,17.2635,17.1566,17.2042,6272.86,0
+SPYM.US,D,20131205,000000,17.1682,17.1682,17.1158,17.1158,2824.2,0
+SPYM.US,D,20131206,000000,17.3387,17.3387,17.3091,17.3091,2066.46,0
+SPYM.US,D,20131209,000000,17.3932,17.3932,17.3932,17.3932,1329.71,0
+SPYM.US,D,20131210,000000,17.3416,17.3596,17.3226,17.3226,8022.37,0
+SPYM.US,D,20131211,000000,17.093,17.093,17.093,17.093,3108.61,0
+SPYM.US,D,20131212,000000,17.0978,17.0978,17.0565,17.0565,4479.26,0
+SPYM.US,D,20131213,000000,17.0871,17.093,17.0722,17.0804,11280,0
+SPYM.US,D,20131216,000000,17.1528,17.1872,17.1528,17.1833,11641,0
+SPYM.US,D,20131217,000000,17.1997,17.1997,17.1445,17.1445,10652.4,0
+SPYM.US,D,20131218,000000,17.1566,17.1635,17.1566,17.1635,4701.75,0
+SPYM.US,D,20131219,000000,17.3864,17.3952,17.3864,17.3952,986.529,0
+SPYM.US,D,20131220,000000,17.4693,17.5094,17.4693,17.5094,3113.86,0
+SPYM.US,D,20131223,000000,17.576,17.5866,17.576,17.5866,13969.8,0
+SPYM.US,D,20131226,000000,17.6958,17.7275,17.6958,17.7275,4766.82,0
+SPYM.US,D,20131230,000000,17.7142,17.7142,17.7123,17.7123,4785.71,0
+SPYM.US,D,20131231,000000,17.761,17.761,17.7314,17.7314,2687.76,0
+SPYM.US,D,20140102,000000,17.6978,17.6978,17.6027,17.6027,13363.2,0
+SPYM.US,D,20140103,000000,17.6798,17.6798,17.6236,17.6418,7742.16,0
+SPYM.US,D,20140106,000000,17.6848,17.6848,17.6007,17.6007,2168.26,0
+SPYM.US,D,20140107,000000,17.6702,17.6877,17.6702,17.6877,27445.4,0
+SPYM.US,D,20140108,000000,17.7057,17.7077,17.7027,17.7027,5923.37,0
+SPYM.US,D,20140109,000000,17.761,17.761,17.6512,17.7037,29368.1,0
+SPYM.US,D,20140110,000000,17.7077,17.7505,17.7077,17.7505,2125.23,0
+SPYM.US,D,20140113,000000,17.7095,17.7665,17.5284,17.5284,15811.7,0
+SPYM.US,D,20140114,000000,17.7352,17.7352,17.7352,17.7352,1379.04,0
+SPYM.US,D,20140115,000000,17.7732,17.795,17.7732,17.795,2932.3,0
+SPYM.US,D,20140116,000000,17.7514,17.7732,17.7514,17.7732,2980.57,0
+SPYM.US,D,20140117,000000,17.7514,17.7514,17.7445,17.7445,1888.05,0
+SPYM.US,D,20140121,000000,17.8362,17.8362,17.6978,17.6978,106573,0
+SPYM.US,D,20140122,000000,17.8067,17.8067,17.8067,17.8067,3021.5,0
+SPYM.US,D,20140123,000000,17.7206,17.7206,17.5922,17.6282,4965.18,0
+SPYM.US,D,20140124,000000,17.5074,17.5074,17.311,17.3149,10800.4,0
+SPYM.US,D,20140127,000000,17.2042,17.2557,17.1823,17.2557,5831.02,0
+SPYM.US,D,20140128,000000,17.2892,17.2892,17.2892,17.2892,1866.01,0
+SPYM.US,D,20140129,000000,17.2454,17.2454,17.0996,17.1262,36429.1,0
+SPYM.US,D,20140130,000000,17.2787,17.5445,17.2539,17.3081,29714.4,0
+SPYM.US,D,20140131,000000,17.1187,17.2787,17.1167,17.2787,14572.3,0
+SPYM.US,D,20140203,000000,17.0814,17.1605,16.7681,16.7765,46611.4,0
+SPYM.US,D,20140204,000000,16.9395,16.9604,16.9319,16.9319,19013.7,0
+SPYM.US,D,20140205,000000,16.8318,16.93,16.8081,16.9205,19609.9,0
+SPYM.US,D,20140206,000000,17.0225,17.1309,17.0225,17.1309,3490.63,0
+SPYM.US,D,20140207,000000,17.2872,17.3357,17.2872,17.3357,28127.6,0
+SPYM.US,D,20140210,000000,17.3254,17.3636,17.3254,17.3636,9934.56,0
+SPYM.US,D,20140212,000000,17.6598,17.6598,17.5682,17.6263,3518.97,0
+SPYM.US,D,20140213,000000,17.7123,17.7123,17.7123,17.7123,1361.2,0
+SPYM.US,D,20140214,000000,17.7408,17.758,17.7389,17.7552,24216.1,0
+SPYM.US,D,20140218,000000,17.8067,17.8294,17.8067,17.8294,16021.6,0
+SPYM.US,D,20140225,000000,17.9285,17.9285,17.8865,17.8865,2066.46,0
+SPYM.US,D,20140226,000000,17.8923,17.9494,17.8923,17.8981,3563.05,0
+SPYM.US,D,20140227,000000,17.8923,17.9523,17.8362,17.9523,8202.89,0
+SPYM.US,D,20140228,000000,18.04,18.0829,18.04,18.0829,1311.87,0
+SPYM.US,D,20140303,000000,17.9133,17.9133,17.9133,17.9133,3430.81,0
+SPYM.US,D,20140305,000000,18.1411,18.1808,18.1411,18.1808,4409.99,0
+SPYM.US,D,20140306,000000,18.2393,18.2393,18.1983,18.1983,2980.57,0
+SPYM.US,D,20140307,000000,18.2659,18.2659,18.1687,18.1878,105942,0
+SPYM.US,D,20140310,000000,18.201,18.201,18.1818,18.1914,5547.65,0
+SPYM.US,D,20140311,000000,18.1963,18.1963,18.1315,18.1315,2042.32,0
+SPYM.US,D,20140312,000000,18.0868,18.0868,18.0868,18.0868,2080.1,0
+SPYM.US,D,20140313,000000,18.1687,18.1687,17.9219,17.9219,16586.2,0
+SPYM.US,D,20140314,000000,17.8828,17.8865,17.8828,17.8865,2787.47,0
+SPYM.US,D,20140319,000000,18.0469,18.1411,18.0469,18.0469,2391.81,0
+SPYM.US,D,20140320,000000,18.1658,18.1658,18.157,18.157,13172.2,0
+SPYM.US,D,20140321,000000,18.2344,18.2564,18.1478,18.1478,4832.94,0
+SPYM.US,D,20140324,000000,17.9685,17.9685,17.9685,17.9685,1299.28,0
+SPYM.US,D,20140325,000000,18.0543,18.0543,18.0524,18.0524,1437.81,0
+SPYM.US,D,20140326,000000,18.0524,18.0524,18.0524,18.0524,972.886,0
+SPYM.US,D,20140327,000000,17.8419,17.9133,17.8419,17.9133,7355.94,0
+SPYM.US,D,20140328,000000,18.0734,18.0734,17.9685,18.0303,3607.13,0
+SPYM.US,D,20140331,000000,18.1163,18.1163,18.1163,18.1163,1348.6,0
+SPYM.US,D,20140401,000000,18.2296,18.2515,18.2125,18.2515,6098.64,0
+SPYM.US,D,20140402,000000,18.3105,18.3335,18.3105,18.3173,21015.1,0
+SPYM.US,D,20140403,000000,18.3258,18.3258,18.2773,18.2773,9003.65,0
+SPYM.US,D,20140404,000000,18.0589,18.0658,18.0589,18.0589,5469.99,0
+SPYM.US,D,20140407,000000,17.981,17.981,17.8399,17.8399,9019.4,0
+SPYM.US,D,20140408,000000,17.9105,17.9295,17.9105,17.9255,11719.7,0
+SPYM.US,D,20140409,000000,17.9236,18.1116,17.9236,18.1116,14333,0
+SPYM.US,D,20140410,000000,17.8352,17.856,17.7343,17.7475,4159.16,0
+SPYM.US,D,20140411,000000,17.6408,17.6408,17.6381,17.6381,2431.69,0
+SPYM.US,D,20140414,000000,17.6867,17.7343,17.576,17.6904,14023.4,0
+SPYM.US,D,20140415,000000,17.6886,17.6886,17.6886,17.6886,1134.5,0
+SPYM.US,D,20140416,000000,17.9961,17.9961,17.9961,17.9961,500.611,0
+SPYM.US,D,20140417,000000,18.0154,18.0686,18.0154,18.0479,5338.8,0
+SPYM.US,D,20140421,000000,18.0991,18.0991,18.0877,18.0877,6669.57,0
+SPYM.US,D,20140423,000000,18.1924,18.1924,18.1562,18.1628,2115.79,0
+SPYM.US,D,20140424,000000,18.1459,18.1459,18.1459,18.1459,1480.84,0
+SPYM.US,D,20140425,000000,18.0877,18.0877,18.0249,18.0249,2334.08,0
+SPYM.US,D,20140428,000000,18.0839,18.1134,17.9533,17.9533,2221.79,0
+SPYM.US,D,20140429,000000,18.143,18.143,18.143,18.143,2425.39,0
+SPYM.US,D,20140430,000000,18.1125,18.1125,18.0991,18.0991,4660.82,0
+SPYM.US,D,20140501,000000,18.2515,18.2515,18.221,18.2257,5898.18,0
+SPYM.US,D,20140502,000000,18.243,18.243,18.243,18.243,1274.09,0
+SPYM.US,D,20140505,000000,18.2287,18.2449,18.2287,18.2449,3716.27,0
+SPYM.US,D,20140507,000000,18.1258,18.1905,18.1258,18.1905,1703.33,0
+SPYM.US,D,20140508,000000,18.1277,18.1277,18.1277,18.1277,1111.42,0
+SPYM.US,D,20140509,000000,18.1229,18.1277,18.12,18.1249,4004.89,0
+SPYM.US,D,20140512,000000,18.3403,18.3764,18.3221,18.3764,71715.4,0
+SPYM.US,D,20140513,000000,18.3879,18.3934,18.3879,18.3906,3164.24,0
+SPYM.US,D,20140514,000000,18.3354,18.3383,18.3221,18.3221,4867.58,0
+SPYM.US,D,20140515,000000,18.0895,18.0895,18.082,18.082,6165.81,0
+SPYM.US,D,20140516,000000,18.1163,18.1163,18.1163,18.1163,682.174,0
+SPYM.US,D,20140520,000000,18.1296,18.1371,18.1049,18.1342,6915.15,0
+SPYM.US,D,20140521,000000,18.1717,18.2773,18.1717,18.2725,15175.7,0
+SPYM.US,D,20140522,000000,18.3631,18.3631,18.3631,18.3631,496.413,0
+SPYM.US,D,20140527,000000,18.5384,18.5384,18.4917,18.5011,6299.09,0
+SPYM.US,D,20140528,000000,18.5049,18.5545,18.5049,18.5545,2520.89,0
+SPYM.US,D,20140530,000000,18.6289,18.6289,18.6289,18.6289,1151.3,0
+SPYM.US,D,20140602,000000,18.6431,18.6547,18.6289,18.6394,12277,0
+SPYM.US,D,20140603,000000,18.6319,18.6319,18.6319,18.6319,2084.3,0
+SPYM.US,D,20140604,000000,18.6357,18.6889,18.6357,18.6889,1839.77,0
+SPYM.US,D,20140605,000000,18.8337,18.8405,18.8337,18.8405,3968.15,0
+SPYM.US,D,20140606,000000,18.9186,18.9186,18.9186,18.9186,1088.33,0
+SPYM.US,D,20140609,000000,18.9538,18.9538,18.9482,18.9482,1425.22,0
+SPYM.US,D,20140610,000000,18.8756,18.9365,18.8756,18.8785,4981.97,0
+SPYM.US,D,20140611,000000,18.8586,18.8863,18.8586,18.8863,4682.86,0
+SPYM.US,D,20140612,000000,18.812,18.812,18.7156,18.7156,11835.2,0
+SPYM.US,D,20140613,000000,18.788,18.788,18.7862,18.7862,1415.77,0
+SPYM.US,D,20140617,000000,18.8539,18.8539,18.8539,18.8539,1391.63,0
+SPYM.US,D,20140618,000000,18.8785,18.8785,18.8785,18.8785,797.619,0
+SPYM.US,D,20140619,000000,19.0082,19.0128,19.0082,19.0128,18053.4,0
+SPYM.US,D,20140620,000000,19.0683,19.0683,19.0683,19.0683,1579.49,0
+SPYM.US,D,20140624,000000,19.0499,19.1024,19.0499,19.1024,6947.68,0
+SPYM.US,D,20140625,000000,19.0062,19.0414,19.0062,19.0414,7238.4,0
+SPYM.US,D,20140626,000000,18.9976,19.0023,18.965,18.9759,11162.4,0
+SPYM.US,D,20140630,000000,19.0395,19.0834,19.028,19.0567,5973.75,0
+SPYM.US,D,20140701,000000,19.2302,19.2357,19.2302,19.2338,7124,0
+SPYM.US,D,20140702,000000,19.2216,19.2216,19.1835,19.1835,3885.24,0
+SPYM.US,D,20140703,000000,19.2235,19.288,19.2235,19.288,5449,0
+SPYM.US,D,20140707,000000,19.2262,19.2338,19.1881,19.2302,7668.69,0
+SPYM.US,D,20140708,000000,19.0683,19.1375,19.0683,19.0863,4288.25,0
+SPYM.US,D,20140710,000000,18.9759,19.0863,18.9759,19.0863,4052.11,0
+SPYM.US,D,20140711,000000,19.0663,19.0663,19.0663,19.0663,1607.83,0
+SPYM.US,D,20140715,000000,19.1356,19.1356,19.1356,19.1356,3168.43,0
+SPYM.US,D,20140716,000000,19.2178,19.2178,19.2044,19.2044,7907.98,0
+SPYM.US,D,20140717,000000,19.1338,19.1338,19.1303,19.1303,3396.18,0
+SPYM.US,D,20140721,000000,19.1739,19.1739,19.1739,19.1739,6286.5,0
+SPYM.US,D,20140722,000000,19.2929,19.2929,19.2386,19.2929,48523.6,0
+SPYM.US,D,20140723,000000,19.288,19.314,19.288,19.3111,9158.98,0
+SPYM.US,D,20140724,000000,19.3778,19.3778,19.2799,19.2799,6849.03,0
+SPYM.US,D,20140725,000000,19.1778,19.2091,19.1778,19.2091,4753.18,0
+SPYM.US,D,20140728,000000,19.1512,19.2282,19.1356,19.2282,50551.2,0
+SPYM.US,D,20140729,000000,19.2663,19.2663,19.2091,19.2091,3716.27,0
+SPYM.US,D,20140730,000000,19.1254,19.1254,19.1138,19.1138,2854.63,0
+SPYM.US,D,20140731,000000,18.8804,18.8804,18.7795,18.7795,5442.7,0
+SPYM.US,D,20140801,000000,18.746,18.7938,18.6774,18.7233,10642.9,0
+SPYM.US,D,20140804,000000,18.7253,18.7253,18.7253,18.7253,1111.42,0
+SPYM.US,D,20140805,000000,18.6725,18.7393,18.6725,18.6793,2512.5,0
+SPYM.US,D,20140808,000000,18.5964,18.6633,18.5726,18.6633,12069.2,0
+SPYM.US,D,20140811,000000,18.8881,18.8986,18.8605,18.8605,5902.38,0
+SPYM.US,D,20140812,000000,18.7853,18.7853,18.7853,18.7853,1506.03,0
+SPYM.US,D,20140818,000000,19.1911,19.1911,19.1739,19.1739,6862.67,0
+SPYM.US,D,20140820,000000,19.3472,19.3472,19.3102,19.3226,3108.61,0
+SPYM.US,D,20140821,000000,19.3378,19.4206,19.3378,19.4206,4401.6,0
+SPYM.US,D,20140826,000000,19.4989,19.5074,19.4989,19.5074,3075.03,0
+SPYM.US,D,20140828,000000,19.4797,19.4797,19.4797,19.4797,544.69,0
+SPYM.US,D,20140902,000000,19.495,19.495,19.476,19.476,1294.03,0
+SPYM.US,D,20140903,000000,19.6284,19.6284,19.4845,19.5141,8216.53,0
+SPYM.US,D,20140904,000000,19.5674,19.5674,19.5312,19.5312,2168.26,0
+SPYM.US,D,20140908,000000,19.474,19.474,19.474,19.474,3356.3,0
+SPYM.US,D,20140910,000000,19.4285,19.472,19.4285,19.472,2055.97,0
+SPYM.US,D,20140916,000000,19.3854,19.4989,19.3854,19.4989,3788.69,0
+SPYM.US,D,20140917,000000,19.5207,19.5625,19.4444,19.5607,32605.8,0
+SPYM.US,D,20140918,000000,19.5961,19.5961,19.5961,19.5961,1897.49,0
+SPYM.US,D,20140919,000000,19.6531,19.6531,19.6531,19.6531,1033.75,0
+SPYM.US,D,20140922,000000,19.3921,19.3921,19.3921,19.3921,781.877,0
+SPYM.US,D,20140924,000000,19.373,19.4551,19.373,19.4186,5189.77,0
+SPYM.US,D,20140925,000000,19.314,19.314,19.1598,19.1598,11775.3,0
+SPYM.US,D,20140926,000000,19.1729,19.3167,19.1598,19.3167,4941.04,0
+SPYM.US,D,20140929,000000,19.2149,19.2149,19.1995,19.1995,3567.24,0
+SPYM.US,D,20140930,000000,19.2444,19.2663,19.2444,19.2663,2661.53,0
+SPYM.US,D,20141001,000000,18.9947,18.9947,18.9118,18.9557,9186.27,0
+SPYM.US,D,20141002,000000,18.8804,18.9395,18.7253,18.9395,8738.13,0
+SPYM.US,D,20141003,000000,19.1168,19.1788,19.0234,19.1788,3316.41,0
+SPYM.US,D,20141006,000000,19.2338,19.2338,19.0757,19.1651,14415.9,0
+SPYM.US,D,20141007,000000,18.9365,19.0433,18.9365,18.9365,5603.27,0
+SPYM.US,D,20141008,000000,18.8298,19.0253,18.808,19.0043,6171.05,0
+SPYM.US,D,20141010,000000,18.7432,18.8061,18.7097,18.7186,5906.58,0
+SPYM.US,D,20141013,000000,18.2515,18.2515,18.2145,18.2296,29628.4,0
+SPYM.US,D,20141014,000000,18.3621,18.3621,18.3621,18.3621,3749.86,0
+SPYM.US,D,20141015,000000,17.9791,18.1411,17.856,18.1411,12258.1,0
+SPYM.US,D,20141016,000000,18.0505,18.1791,18.0505,18.1791,4359.62,0
+SPYM.US,D,20141017,000000,18.3458,18.4051,18.3249,18.3297,19601.5,0
+SPYM.US,D,20141020,000000,18.4145,18.4954,18.4145,18.4954,5599.08,0
+SPYM.US,D,20141021,000000,18.7805,18.8863,18.7716,18.8651,9521.06,0
+SPYM.US,D,20141022,000000,18.9918,18.9918,18.9918,18.9918,870.035,0
+SPYM.US,D,20141024,000000,19.0023,19.0395,19.0023,19.0395,1940.52,0
+SPYM.US,D,20141027,000000,19.1081,19.1118,19.1081,19.1118,15262.8,0
+SPYM.US,D,20141028,000000,19.1921,19.3167,19.1921,19.3111,19365.3,0
+SPYM.US,D,20141029,000000,19.3607,19.376,19.2216,19.314,62646.7,0
+SPYM.US,D,20141030,000000,19.272,19.3243,19.272,19.3243,8216.53,0
+SPYM.US,D,20141031,000000,19.5864,19.6209,19.5864,19.6209,7360.14,0
+SPYM.US,D,20141104,000000,19.5256,19.6236,19.5256,19.6236,3968.15,0
+SPYM.US,D,20141105,000000,19.6541,19.7132,19.6408,19.7113,27519.9,0
+SPYM.US,D,20141106,000000,19.7083,19.7723,19.6693,19.7678,14917.5,0
+SPYM.US,D,20141107,000000,19.7797,19.7797,19.7457,19.7569,3277.58,0
+SPYM.US,D,20141110,000000,19.818,19.818,19.818,19.818,820.708,0
+SPYM.US,D,20141111,000000,19.8926,19.8926,19.8219,19.8219,2380.26,0
+SPYM.US,D,20141112,000000,19.7943,19.8258,19.7943,19.8258,5421.71,0
+SPYM.US,D,20141113,000000,19.9192,19.9192,19.9192,19.9192,1294.03,0
+SPYM.US,D,20141120,000000,19.9628,19.9628,19.9628,19.9628,903.619,0
+SPYM.US,D,20141121,000000,20.0705,20.0934,20.0705,20.0867,9515.81,0
+SPYM.US,D,20141124,000000,20.141,20.141,20.1392,20.1392,4875.97,0
+SPYM.US,D,20141125,000000,20.1458,20.2326,20.1458,20.1458,7403.17,0
+SPYM.US,D,20141126,000000,20.1751,20.1771,20.1751,20.1751,12094.4,0
+SPYM.US,D,20141201,000000,20.0201,20.0267,19.9914,20.0267,12840.6,0
+SPYM.US,D,20141202,000000,20.0914,20.0914,20.0914,20.0914,2538.74,0
+SPYM.US,D,20141203,000000,20.1601,20.1972,20.1601,20.1849,6211.98,0
+SPYM.US,D,20141204,000000,20.182,20.2116,20.1591,20.1992,6496.4,0
+SPYM.US,D,20141205,000000,20.2372,20.2536,20.2259,20.2536,2716.1,0
+SPYM.US,D,20141208,000000,20.2438,20.2438,20.164,20.164,3680.59,0
+SPYM.US,D,20141210,000000,19.9219,19.9219,19.9219,19.9219,1120.86,0
+SPYM.US,D,20141211,000000,20.0515,20.0515,19.8306,19.8306,36306.3,0
+SPYM.US,D,20141212,000000,19.7569,19.7816,19.6693,19.6693,13890.1,0
+SPYM.US,D,20141215,000000,19.6637,19.6637,19.3683,19.4121,9094.96,0
+SPYM.US,D,20141216,000000,19.557,19.557,19.3501,19.4206,5268.48,0
+SPYM.US,D,20141217,000000,19.3854,19.6209,19.3854,19.6209,1056.84,0
+SPYM.US,D,20141218,000000,19.9303,20.0676,19.9303,20.0676,6317.98,0
+SPYM.US,D,20141219,000000,20.1733,20.2087,20.1133,20.1505,7260.43,0
+SPYM.US,D,20141222,000000,20.223,20.223,20.2011,20.2011,3047.74,0
+SPYM.US,D,20141223,000000,20.3429,20.3429,20.3429,20.3429,2639.49,0
+SPYM.US,D,20141224,000000,20.362,20.362,20.3172,20.3345,4928.45,0
+SPYM.US,D,20141230,000000,20.3859,20.3859,20.3564,20.3564,3316.41,0
+SPYM.US,D,20141231,000000,20.3478,20.3478,20.1591,20.1591,6197.29,0
+SPYM.US,D,20150102,000000,20.0055,20.1534,19.9953,20.1191,2809.51,0
+SPYM.US,D,20150105,000000,19.8926,19.8971,19.7217,19.7217,9437.1,0
+SPYM.US,D,20150106,000000,19.7696,19.7696,19.4836,19.4836,6410.34,0
+SPYM.US,D,20150107,000000,19.7141,19.8047,19.7056,19.8047,7234.2,0
+SPYM.US,D,20150108,000000,20.0075,20.1771,20.0075,20.1669,21221.9,0
+SPYM.US,D,20150109,000000,20.0191,20.218,19.9477,20.0085,189319,0
+SPYM.US,D,20150112,000000,19.7943,19.8857,19.7943,19.8102,5020.8,0
+SPYM.US,D,20150113,000000,19.9657,19.9657,19.7352,19.7448,4965.18,0
+SPYM.US,D,20150114,000000,19.5674,19.6484,19.5674,19.6484,6991.76,0
+SPYM.US,D,20150115,000000,19.5844,19.6181,19.5131,19.5541,27952.3,0
+SPYM.US,D,20150116,000000,19.4817,19.678,19.4817,19.678,22735.3,0
+SPYM.US,D,20150120,000000,19.7885,19.8219,19.6683,19.8092,16609.3,0
+SPYM.US,D,20150121,000000,19.8011,19.8817,19.8011,19.8817,17248.5,0
+SPYM.US,D,20150122,000000,19.9695,20.1314,19.9695,20.1191,11138.3,0
+SPYM.US,D,20150123,000000,20.163,20.2011,20.1039,20.1039,21348.9,0
+SPYM.US,D,20150126,000000,20.1058,20.1649,20.1058,20.1448,34235.7,0
+SPYM.US,D,20150127,000000,19.9782,19.9782,19.9782,19.9782,2366.62,0
+SPYM.US,D,20150128,000000,19.9505,19.9505,19.8989,19.8989,18885.7,0
+SPYM.US,D,20150129,000000,19.6389,19.7448,19.6389,19.7399,12090.2,0
+SPYM.US,D,20150130,000000,19.6656,19.7982,19.5894,19.5894,23405.9,0
+SPYM.US,D,20150202,000000,19.5426,19.6141,19.5426,19.6141,2194.5,0
+SPYM.US,D,20150203,000000,20.0021,20.0944,19.9238,20.0944,17757.5,0
+SPYM.US,D,20150204,000000,20.1085,20.1085,20.0666,20.0666,2836.79,0
+SPYM.US,D,20150205,000000,20.184,20.2134,20.1343,20.2011,10484.5,0
+SPYM.US,D,20150206,000000,20.2279,20.2279,20.179,20.179,3364.69,0
+SPYM.US,D,20150209,000000,20.1505,20.1505,20.0858,20.1085,3744.61,0
+SPYM.US,D,20150210,000000,20.2162,20.218,20.2011,20.2011,22853.9,0
+SPYM.US,D,20150211,000000,20.2878,20.2972,20.2878,20.2972,1506.03,0
+SPYM.US,D,20150212,000000,20.4287,20.4774,20.4193,20.4774,24539.4,0
+SPYM.US,D,20150213,000000,20.5564,20.5603,20.5374,20.5564,16630.3,0
+SPYM.US,D,20150217,000000,20.5773,20.6462,20.5449,20.6204,28736.3,0
+SPYM.US,D,20150218,000000,20.5966,20.6136,20.5966,20.6136,63769.7,0
+SPYM.US,D,20150219,000000,20.6136,20.6374,20.6136,20.6374,5567.59,0
+SPYM.US,D,20150220,000000,20.5708,20.747,20.5708,20.747,8235.42,0
+SPYM.US,D,20150223,000000,20.7108,20.7415,20.6869,20.6869,6995.96,0
+SPYM.US,D,20150224,000000,20.7156,20.8146,20.7156,20.7968,18420.8,0
+SPYM.US,D,20150225,000000,20.7783,20.8555,20.7643,20.77,50764.3,0
+SPYM.US,D,20150226,000000,20.8041,20.8041,20.6985,20.7663,31833.4,0
+SPYM.US,D,20150227,000000,20.7241,20.7748,20.7204,20.7204,10833.9,0
+SPYM.US,D,20150302,000000,20.7297,20.7918,20.6793,20.7565,23063.8,0
+SPYM.US,D,20150303,000000,20.77,20.8071,20.6297,20.6297,5296.82,0
+SPYM.US,D,20150304,000000,20.6403,20.6403,20.5966,20.628,3841.16,0
+SPYM.US,D,20150305,000000,20.6957,20.7003,20.6957,20.7003,28828.7,0
+SPYM.US,D,20150306,000000,20.5869,20.5869,20.3877,20.3924,37477.6,0
+SPYM.US,D,20150309,000000,20.423,20.4906,20.423,20.4611,6725.19,0
+SPYM.US,D,20150310,000000,20.2726,20.3078,20.1733,20.1943,40356.4,0
+SPYM.US,D,20150311,000000,20.1591,20.1688,20.1363,20.1688,51411.8,0
+SPYM.US,D,20150312,000000,20.2924,20.3877,20.2924,20.3774,27392.9,0
+SPYM.US,D,20150313,000000,20.1572,20.22,20.1392,20.22,6725.19,0
+SPYM.US,D,20150316,000000,20.3677,20.4727,20.3677,20.4727,4329.18,0
+SPYM.US,D,20150317,000000,20.4306,20.5062,20.3896,20.5062,32671.9,0
+SPYM.US,D,20150318,000000,20.3841,20.7918,20.3841,20.7918,3841.16,0
+SPYM.US,D,20150319,000000,20.6432,20.7013,20.6003,20.6432,11060.6,0
+SPYM.US,D,20150320,000000,20.8327,20.8327,20.8071,20.8071,8612.19,0
+SPYM.US,D,20150323,000000,20.8376,20.8712,20.8071,20.8071,21052.9,0
+SPYM.US,D,20150324,000000,20.7729,20.8003,20.671,20.6869,26789.5,0
+SPYM.US,D,20150325,000000,20.5802,20.6462,20.447,20.447,3352.1,0
+SPYM.US,D,20150326,000000,20.3478,20.3478,20.3059,20.3059,16748.9,0
+SPYM.US,D,20150327,000000,20.3536,20.3536,20.3059,20.3059,160281,0
+SPYM.US,D,20150330,000000,20.3059,20.3059,20.3059,20.3059,482.769,0
+SPYM.US,D,20150331,000000,20.5555,20.5593,20.5087,20.5135,45523.1,0
+SPYM.US,D,20150401,000000,20.2362,20.3574,20.2362,20.3439,10045.8,0
+SPYM.US,D,20150402,000000,20.4621,20.4621,20.4297,20.4621,6228.78,0
+SPYM.US,D,20150406,000000,20.4277,20.6393,20.4277,20.6393,8612.19,0
+SPYM.US,D,20150407,000000,20.5573,20.5573,20.5573,20.5573,2871.43,0
+SPYM.US,D,20150408,000000,20.605,20.605,20.4984,20.5727,4785.71,0
+SPYM.US,D,20150409,000000,20.5698,20.6869,20.5299,20.671,19524.8,0
+SPYM.US,D,20150410,000000,20.6573,20.7709,20.6554,20.7709,5741.81,0
+SPYM.US,D,20150413,000000,20.8041,20.8041,20.7396,20.7396,10045.8,0
+SPYM.US,D,20150414,000000,20.7003,20.7003,20.7003,20.7003,2396,0
+SPYM.US,D,20150415,000000,20.8376,20.8756,20.8071,20.8756,17962.1,0
+SPYM.US,D,20150416,000000,20.7851,20.8406,20.7851,20.8243,11330.3,0
+SPYM.US,D,20150417,000000,20.5821,20.7269,20.5201,20.5364,24400.8,0
+SPYM.US,D,20150420,000000,20.7497,20.7889,20.7415,20.7497,26083.2,0
+SPYM.US,D,20150421,000000,20.7783,20.7831,20.7175,20.7175,23139.3,0
+SPYM.US,D,20150422,000000,20.8376,20.8376,20.8327,20.8357,4364.86,0
+SPYM.US,D,20150423,000000,20.827,20.9527,20.827,20.909,20096.8,0
+SPYM.US,D,20150424,000000,20.9309,20.9328,20.9109,20.9109,13217.4,0
+SPYM.US,D,20150427,000000,20.8642,20.8642,20.8327,20.8442,11966.3,0
+SPYM.US,D,20150428,000000,20.8508,20.8508,20.8508,20.8508,686.372,0
+SPYM.US,D,20150429,000000,20.7774,20.7774,20.7643,20.7774,1910.08,0
+SPYM.US,D,20150430,000000,20.7127,20.7415,20.5488,20.5698,8132.57,0
+SPYM.US,D,20150501,000000,20.6985,20.7968,20.6775,20.7682,10525.4,0
+SPYM.US,D,20150504,000000,20.809,20.8986,20.809,20.8823,6228.78,0
+SPYM.US,D,20150505,000000,20.671,20.671,20.6078,20.6078,14357.1,0
+SPYM.US,D,20150506,000000,20.5033,20.5526,20.4803,20.485,6397.75,0
+SPYM.US,D,20150507,000000,20.5507,20.6462,20.4916,20.6462,44541.8,0
+SPYM.US,D,20150508,000000,20.8613,20.9071,20.8442,20.849,7648.75,0
+SPYM.US,D,20150511,000000,20.8642,20.8739,20.8508,20.8712,7184.87,0
+SPYM.US,D,20150512,000000,20.7672,20.7672,20.7515,20.7515,7711.72,0
+SPYM.US,D,20150513,000000,20.7663,20.7889,20.7003,20.7003,36624.3,0
+SPYM.US,D,20150514,000000,20.8127,20.9434,20.8127,20.9205,7648.75,0
+SPYM.US,D,20150515,000000,20.9205,20.9205,20.9205,20.9205,228.79,0
+SPYM.US,D,20150518,000000,21.0242,21.0567,20.9803,21.0567,20214.4,0
+SPYM.US,D,20150519,000000,21.0128,21.05,21.0128,21.05,3230.36,0
+SPYM.US,D,20150520,000000,21.0128,21.0539,21.0128,21.0357,13636.1,0
+SPYM.US,D,20150521,000000,21.0757,21.0757,21.0757,21.0757,1437.81,0
+SPYM.US,D,20150522,000000,21.0615,21.0653,21.0461,21.05,11009.2,0
+SPYM.US,D,20150526,000000,20.8869,20.8869,20.7709,20.7871,30299,0
+SPYM.US,D,20150527,000000,20.9205,20.9784,20.9205,20.9784,7648.75,0
+SPYM.US,D,20150528,000000,20.9271,20.9434,20.9024,20.9434,4144.47,0
+SPYM.US,D,20150529,000000,20.9252,20.9434,20.849,20.849,111958,0
+SPYM.US,D,20150601,000000,20.8442,20.9585,20.8442,20.9556,15188.3,0
+SPYM.US,D,20150602,000000,20.8929,20.8929,20.8929,20.8929,1569,0
+SPYM.US,D,20150603,000000,20.9832,20.9832,20.9784,20.9784,3828.57,0
+SPYM.US,D,20150604,000000,20.8948,20.8948,20.7297,20.7623,4785.71,0
+SPYM.US,D,20150605,000000,20.7623,20.7871,20.6802,20.7327,14827.3,0
+SPYM.US,D,20150608,000000,20.704,20.704,20.6374,20.6374,7184.87,0
+SPYM.US,D,20150609,000000,20.6003,20.6374,20.6003,20.6374,2316.24,0
+SPYM.US,D,20150610,000000,20.809,20.8613,20.7918,20.8613,9813.87,0
+SPYM.US,D,20150611,000000,20.9024,20.9328,20.8756,20.9328,12504.7,0
+SPYM.US,D,20150612,000000,20.7643,20.7948,20.7347,20.7603,12920.3,0
+SPYM.US,D,20150615,000000,20.5698,20.6729,20.5632,20.6729,5264.29,0
+SPYM.US,D,20150616,000000,20.7643,20.7643,20.7643,20.7643,1437.81,0
+SPYM.US,D,20150617,000000,20.7948,20.8712,20.7948,20.8712,3828.57,0
+SPYM.US,D,20150618,000000,20.9271,21.0434,20.9271,21.0434,1437.81,0
+SPYM.US,D,20150619,000000,20.9921,21.01,20.9397,20.9397,5233.85,0
+SPYM.US,D,20150622,000000,21.0416,21.0416,21.0416,21.0416,2380.26,0
+SPYM.US,D,20150623,000000,21.0434,21.0434,21.0158,21.0311,4660.82,0
+SPYM.US,D,20150624,000000,20.9892,20.9892,20.9252,20.9252,29051.2,0
+SPYM.US,D,20150625,000000,20.9348,20.9348,20.9348,20.9348,482.769,0
+SPYM.US,D,20150626,000000,20.7968,20.8603,20.7792,20.8224,190491,0
+SPYM.US,D,20150629,000000,20.669,20.6729,20.4211,20.4211,64779.3,0
+SPYM.US,D,20150630,000000,20.4737,20.4737,20.4737,20.4737,1052.64,0
+SPYM.US,D,20150701,000000,20.5364,20.5859,20.5078,20.5859,26190.2,0
+SPYM.US,D,20150702,000000,20.5593,20.5603,20.5516,20.5573,1901.69,0
+SPYM.US,D,20150706,000000,20.4906,20.5403,20.4078,20.4887,10952.5,0
+SPYM.US,D,20150707,000000,20.5043,20.5994,20.3039,20.5994,28105.6,0
+SPYM.US,D,20150708,000000,20.4174,20.4174,20.3278,20.3278,1433.61,0
+SPYM.US,D,20150709,000000,20.5384,20.5384,20.4394,20.4413,8574.41,0
+SPYM.US,D,20150710,000000,20.5545,20.5994,20.5384,20.5994,4762.63,0
+SPYM.US,D,20150713,000000,20.7593,20.8298,20.7593,20.8031,12860.5,0
+SPYM.US,D,20150714,000000,20.8879,20.9397,20.8879,20.9397,24450.1,0
+SPYM.US,D,20150715,000000,20.909,20.909,20.8452,20.8784,19626.6,0
+SPYM.US,D,20150716,000000,20.9721,21.0291,20.9721,21.0291,12860.5,0
+SPYM.US,D,20150717,000000,21.0291,21.0291,20.9832,21.0128,7614.12,0
+SPYM.US,D,20150720,000000,21.0787,21.1139,21.0635,21.1034,10952.5,0
+SPYM.US,D,20150721,000000,21.07,21.07,20.947,20.9556,14757,0
+SPYM.US,D,20150722,000000,20.9252,20.9252,20.8986,20.909,17619,0
+SPYM.US,D,20150723,000000,20.9527,20.9527,20.7757,20.8011,18093.3,0
+SPYM.US,D,20150724,000000,20.746,20.8603,20.746,20.746,1433.61,0
+SPYM.US,D,20150727,000000,20.4564,20.4974,20.4259,20.4326,8574.41,0
+SPYM.US,D,20150728,000000,20.5221,20.746,20.5221,20.746,30001,0
+SPYM.US,D,20150729,000000,20.7851,20.7851,20.7851,20.7851,4762.63,0
+SPYM.US,D,20150730,000000,20.8968,20.909,20.8968,20.909,5711.37,0
+SPYM.US,D,20150731,000000,20.8832,20.8832,20.8832,20.8832,482.769,0
+SPYM.US,D,20150803,000000,20.9005,20.9005,20.6869,20.6869,16937.8,0
+SPYM.US,D,20150804,000000,20.8137,20.8186,20.7307,20.7307,4284.05,0
+SPYM.US,D,20150805,000000,20.9005,20.9005,20.8472,20.8472,6197.29,0
+SPYM.US,D,20150806,000000,20.5651,20.6621,20.5651,20.6621,31632.9,0
+SPYM.US,D,20150807,000000,20.5289,20.5516,20.5289,20.5516,4762.63,0
+SPYM.US,D,20150810,000000,20.8472,20.8472,20.8472,20.8472,8092.69,0
+SPYM.US,D,20150811,000000,20.6194,20.6462,20.6194,20.6462,2572.32,0
+SPYM.US,D,20150812,000000,20.5603,20.5603,20.5488,20.5488,5233.85,0
+SPYM.US,D,20150813,000000,20.6592,20.7396,20.6271,20.7396,11424.8,0
+SPYM.US,D,20150814,000000,20.6908,20.7287,20.6621,20.7175,8574.41,0
+SPYM.US,D,20150817,000000,20.6775,20.8517,20.669,20.8517,5711.37,0
+SPYM.US,D,20150818,000000,20.8472,20.8472,20.8472,20.8472,1433.61,0
+SPYM.US,D,20150819,000000,20.6802,20.6802,20.6592,20.6592,1901.69,0
+SPYM.US,D,20150820,000000,20.6592,20.6592,20.6592,20.6592,482.769,0
+SPYM.US,D,20150821,000000,19.9981,20.0611,19.7845,19.7943,15246,0
+SPYM.US,D,20150824,000000,18.6994,19.4017,18.3277,18.9051,19348.5,0
+SPYM.US,D,20150825,000000,19.3844,20.9852,18.6929,18.6929,105725,0
+SPYM.US,D,20150826,000000,19.09,19.09,18.8288,18.9443,9045.63,0
+SPYM.US,D,20150827,000000,19.6141,19.7419,19.4855,19.4855,8092.69,0
+SPYM.US,D,20150828,000000,19.6447,19.7511,19.6447,19.7028,1433.61,0
+SPYM.US,D,20150831,000000,19.6379,19.718,19.6264,19.6513,122870,0
+SPYM.US,D,20150901,000000,19.1559,19.2522,18.9908,18.9938,25240.4,0
+SPYM.US,D,20150902,000000,19.274,19.3398,19.0969,19.3398,29524.5,0
+SPYM.US,D,20150903,000000,19.5599,19.5599,19.3854,19.3854,12379.8,0
+SPYM.US,D,20150904,000000,19.1244,19.1453,19.0509,19.0509,5711.37,0
+SPYM.US,D,20150908,000000,19.4827,19.5302,19.4827,19.5302,1433.61,0
+SPYM.US,D,20150909,000000,19.7236,19.7236,19.4454,19.4454,3810.73,0
+SPYM.US,D,20150910,000000,19.3378,19.477,19.3378,19.4522,4374.31,0
+SPYM.US,D,20150911,000000,19.3921,19.4817,19.3921,19.4817,12860.5,0
+SPYM.US,D,20150914,000000,19.5016,19.5016,19.4266,19.4266,3810.73,0
+SPYM.US,D,20150915,000000,19.4711,19.7028,19.4711,19.698,18093.3,0
+SPYM.US,D,20150916,000000,19.7904,19.7904,19.7904,19.7904,1433.61,0
+SPYM.US,D,20150917,000000,19.8639,20.0713,19.7628,19.7628,116509,0
+SPYM.US,D,20150918,000000,19.5599,19.6274,19.5599,19.6091,7448.3,0
+SPYM.US,D,20150921,000000,19.6181,19.6181,19.5655,19.5655,1892.24,0
+SPYM.US,D,20150922,000000,19.2367,19.2367,19.2367,19.2367,1892.24,0
+SPYM.US,D,20150923,000000,19.2522,19.3158,19.2503,19.277,5184.52,0
+SPYM.US,D,20150924,000000,19.0777,19.2302,19.0777,19.2302,5506.72,0
+SPYM.US,D,20150925,000000,19.3844,19.3844,19.3844,19.3844,2370.82,0
+SPYM.US,D,20150928,000000,19.0119,19.0119,18.6793,18.7289,21364.6,0
+SPYM.US,D,20150929,000000,18.7853,18.7853,18.626,18.6947,145957,0
+SPYM.US,D,20150930,000000,18.9502,18.952,18.8395,18.9482,7108.26,0
+SPYM.US,D,20151001,000000,18.9253,19.0339,18.9253,19.0299,3320.61,0
+SPYM.US,D,20151002,000000,18.9538,19.1588,18.9538,19.154,16120.3,0
+SPYM.US,D,20151005,000000,19.6151,19.7361,19.6035,19.7361,43773.5,0
+SPYM.US,D,20151006,000000,19.697,19.7751,19.6274,19.6274,11854.1,0
+SPYM.US,D,20151007,000000,19.7379,19.7875,19.7379,19.7875,4588.41,0
+SPYM.US,D,20151008,000000,19.7982,19.9238,19.7982,19.9192,9951.35,0
+SPYM.US,D,20151009,000000,19.9515,20.0114,19.9515,19.98,13740,0
+SPYM.US,D,20151012,000000,20.0114,20.0114,20.0114,20.0114,1793.59,0
+SPYM.US,D,20151013,000000,19.8887,19.9144,19.8887,19.8887,1892.24,0
+SPYM.US,D,20151014,000000,19.9209,19.9323,19.7933,19.8296,11371.3,0
+SPYM.US,D,20151015,000000,19.8907,20.0676,19.8542,20.0676,10898,0
+SPYM.US,D,20151016,000000,20.0676,20.0676,20.0676,20.0676,482.769,0
+SPYM.US,D,20151019,000000,20.1448,20.162,20.1058,20.1543,16771,0
+SPYM.US,D,20151020,000000,20.1278,20.1278,20.1278,20.1278,1425.22,0
+SPYM.US,D,20151021,000000,20.1771,20.1771,20.0419,20.0838,7577.38,0
+SPYM.US,D,20151022,000000,20.225,20.3239,20.225,20.3239,4738.49,0
+SPYM.US,D,20151023,000000,20.4611,20.5773,20.4611,20.5773,5684.09,0
+SPYM.US,D,20151026,000000,20.5069,20.5201,20.4774,20.5117,17538.1,0
+SPYM.US,D,20151027,000000,20.3944,20.4374,20.3944,20.4374,4738.49,0
+SPYM.US,D,20151028,000000,20.5231,20.5773,20.5231,20.5773,2850.44,0
+SPYM.US,D,20151029,000000,20.6544,20.6859,20.6297,20.6859,6629.69,0
+SPYM.US,D,20151030,000000,20.6471,20.7241,20.6471,20.7241,8057.01,0
+SPYM.US,D,20151102,000000,20.703,20.8564,20.703,20.8498,6077.65,0
+SPYM.US,D,20151103,000000,20.8251,20.9615,20.8117,20.9424,15608.1,0
+SPYM.US,D,20151104,000000,20.8386,20.8536,20.8386,20.8498,7947.86,0
+SPYM.US,D,20151105,000000,20.8224,20.8224,20.7918,20.7918,7577.38,0
+SPYM.US,D,20151106,000000,20.8186,20.8186,20.6802,20.7918,8531.38,0
+SPYM.US,D,20151109,000000,20.7709,20.7709,20.5449,20.5783,7746.35,0
+SPYM.US,D,20151110,000000,20.5984,20.65,20.5708,20.5966,20854.6,0
+SPYM.US,D,20151111,000000,20.6155,20.6413,20.5754,20.6413,4738.49,0
+SPYM.US,D,20151112,000000,20.4544,20.4544,20.3249,20.3249,14688.7,0
+SPYM.US,D,20151113,000000,20.2144,20.2144,20.0524,20.0723,84825.8,0
+SPYM.US,D,20151116,000000,20.0944,20.3592,20.0944,20.3458,24169.9,0
+SPYM.US,D,20151117,000000,20.423,20.423,20.3297,20.3555,64444.5,0
+SPYM.US,D,20151118,000000,20.4267,20.6888,20.424,20.6888,19898.5,0
+SPYM.US,D,20151119,000000,20.6631,20.6859,20.6335,20.6519,15170.5,0
+SPYM.US,D,20151120,000000,20.7623,20.7682,20.6976,20.7194,13264.6,0
+SPYM.US,D,20151123,000000,20.6948,20.7623,20.672,20.705,14218.6,0
+SPYM.US,D,20151124,000000,20.5661,20.7851,20.5422,20.7682,16120.3,0
+SPYM.US,D,20151125,000000,20.726,20.7783,20.726,20.746,3792.89,0
+SPYM.US,D,20151127,000000,20.7583,20.7583,20.7583,20.7583,482.769,0
+SPYM.US,D,20151130,000000,20.7497,20.7515,20.703,20.7415,9003.65,0
+SPYM.US,D,20151201,000000,20.7918,20.8278,20.7583,20.8278,2208.14,0
+SPYM.US,D,20151202,000000,20.9015,20.9034,20.6948,20.6948,12069.2,0
+SPYM.US,D,20151203,000000,20.6948,20.6948,20.6948,20.6948,1688.64,0
+SPYM.US,D,20151204,000000,20.6948,20.6948,20.6948,20.6948,482.769,0
+SPYM.US,D,20151207,000000,20.6948,20.6948,20.6948,20.6948,482.769,0
+SPYM.US,D,20151208,000000,20.3859,20.5135,20.3859,20.4544,4569.52,0
+SPYM.US,D,20151209,000000,20.5201,20.5984,20.223,20.223,2370.82,0
+SPYM.US,D,20151210,000000,20.3914,20.4374,20.3629,20.3629,9003.65,0
+SPYM.US,D,20151211,000000,20.1076,20.1076,19.9409,19.9409,23693.5,0
+SPYM.US,D,20151214,000000,19.9035,19.9323,19.8857,19.9323,5923.37,0
+SPYM.US,D,20151215,000000,20.24,20.24,20.2335,20.2335,9482.23,0
+SPYM.US,D,20151216,000000,20.3667,20.3924,20.3374,20.3419,77724.9,0
+SPYM.US,D,20151217,000000,20.5364,20.5364,20.2851,20.3629,9951.35,0
+SPYM.US,D,20151218,000000,20.2011,20.2011,19.9914,19.9914,12059.8,0
+SPYM.US,D,20151221,000000,20.0133,20.0466,19.9657,19.9657,9890.48,0
+SPYM.US,D,20151222,000000,20.1181,20.2381,20.1181,20.2381,45496.8,0
+SPYM.US,D,20151223,000000,20.3793,20.4554,20.3793,20.4441,32504,0
+SPYM.US,D,20151230,000000,20.6003,20.6003,20.4764,20.4813,61838.6,0
+SPYM.US,D,20151231,000000,20.3239,20.4404,20.3239,20.3868,33191.4,0
+SPYM.US,D,20160104,000000,19.8248,19.8936,19.7816,19.8377,32021.2,0
+SPYM.US,D,20160105,000000,19.9352,20.0343,19.8954,20.0021,27178.8,0
+SPYM.US,D,20160106,000000,19.9275,19.9275,19.7064,19.7064,8879.81,0
+SPYM.US,D,20160107,000000,19.4276,19.5904,19.3102,19.3407,12840.6,0
+SPYM.US,D,20160108,000000,19.4075,19.4075,19.1588,19.1588,3051.94,0
+SPYM.US,D,20160111,000000,19.0777,19.0777,19.0777,19.0777,2093.75,0
+SPYM.US,D,20160112,000000,19.27,19.288,19.0414,19.0414,3923.03,0
+SPYM.US,D,20160113,000000,19.1472,19.1861,18.8157,18.8157,14421.1,0
+SPYM.US,D,20160114,000000,18.7853,19.0663,18.7233,18.9957,33293.2,0
+SPYM.US,D,20160115,000000,18.6422,18.6422,18.4317,18.5585,20509.3,0
+SPYM.US,D,20160119,000000,18.7871,18.7871,18.4735,18.6081,19319.1,0
+SPYM.US,D,20160120,000000,18.1171,18.5203,18.0849,18.5203,12906.7,0
+SPYM.US,D,20160121,000000,18.3754,18.6595,18.3754,18.5212,11412.2,0
+SPYM.US,D,20160122,000000,18.7938,18.8271,18.7795,18.8271,2716.1,0
+SPYM.US,D,20160125,000000,18.7631,18.7631,18.7631,18.7631,5782.74,0
+SPYM.US,D,20160126,000000,18.788,18.788,18.788,18.788,806.015,0
+SPYM.US,D,20160127,000000,18.7795,18.8928,18.624,18.624,9687.93,0
+SPYM.US,D,20160128,000000,18.7805,18.7805,18.7765,18.7765,6406.14,0
+SPYM.US,D,20160129,000000,18.7947,19.0691,18.7947,19.0691,4626.19,0
+SPYM.US,D,20160201,000000,19.07,19.2835,19.0633,19.2835,7425.21,0
+SPYM.US,D,20160202,000000,19.07,19.07,18.7614,18.8337,18412.4,0
+SPYM.US,D,20160203,000000,18.9061,18.9346,18.6202,18.6585,35892.8,0
+SPYM.US,D,20160204,000000,18.969,19.0186,18.9101,18.9881,12751.4,0
+SPYM.US,D,20160205,000000,18.8651,18.8651,18.5832,18.5861,8140.97,0
+SPYM.US,D,20160208,000000,18.2621,18.2621,18.0952,18.0952,6746.18,0
+SPYM.US,D,20160209,000000,18.0886,18.3602,18.0886,18.3602,6081.85,0
+SPYM.US,D,20160210,000000,18.4232,18.4852,18.323,18.323,7501.82,0
+SPYM.US,D,20160211,000000,18.0754,18.1589,17.9561,18.1589,15369.9,0
+SPYM.US,D,20160212,000000,18.2354,18.4192,18.2354,18.4192,59547.5,0
+SPYM.US,D,20160216,000000,18.667,18.7726,18.5851,18.6947,35974.7,0
+SPYM.US,D,20160217,000000,18.8661,19.0728,18.8661,19.0567,15275.4,0
+SPYM.US,D,20160218,000000,19.154,19.154,18.9957,18.9957,5643.16,0
+SPYM.US,D,20160219,000000,18.8252,19.0043,18.8252,19.0043,4682.86,0
+SPYM.US,D,20160222,000000,19.292,19.292,19.2604,19.275,4164.41,0
+SPYM.US,D,20160223,000000,19.2503,19.2503,19.0176,19.0176,24622.3,0
+SPYM.US,D,20160224,000000,18.8746,19.0082,18.7558,19.0082,12349.4,0
+SPYM.US,D,20160225,000000,19.1263,19.3235,19.1263,19.3235,9349.99,0
+SPYM.US,D,20160226,000000,19.3646,19.3646,19.3646,19.3646,1788.34,0
+SPYM.US,D,20160229,000000,19.291,19.3788,19.291,19.3788,3523.17,0
+SPYM.US,D,20160301,000000,19.4463,19.5844,19.4147,19.5844,5625.31,0
+SPYM.US,D,20160302,000000,19.6322,19.6561,19.6322,19.6561,1883.85,0
+SPYM.US,D,20160303,000000,19.6369,19.7678,19.6369,19.7678,6600.3,0
+SPYM.US,D,20160304,000000,19.8248,19.939,19.8248,19.8733,21270.2,0
+SPYM.US,D,20160307,000000,19.8334,19.9657,19.8334,19.9657,3439.21,0
+SPYM.US,D,20160308,000000,19.7648,19.7648,19.6951,19.698,29475.2,0
+SPYM.US,D,20160309,000000,19.7132,19.7668,19.7132,19.755,13582.6,0
+SPYM.US,D,20160310,000000,19.8733,19.8733,19.6131,19.6369,49857.5,0
+SPYM.US,D,20160311,000000,19.9981,20.1314,19.9981,20.1314,10298.7,0
+SPYM.US,D,20160314,000000,20.041,20.1392,20.041,20.0953,3160.04,0
+SPYM.US,D,20160315,000000,19.9743,20.0163,19.9608,20.0123,24474.3,0
+SPYM.US,D,20160316,000000,19.9648,20.1698,19.9648,20.1698,14379.1,0
+SPYM.US,D,20160317,000000,20.0972,20.3574,20.0905,20.3278,10656.6,0
+SPYM.US,D,20160318,000000,20.424,20.424,20.3364,20.4193,7874.39,0
+SPYM.US,D,20160321,000000,20.3011,20.4174,20.3011,20.4059,15207.2,0
+SPYM.US,D,20160322,000000,20.3364,20.4515,20.3364,20.4384,4577.91,0
+SPYM.US,D,20160323,000000,20.3135,20.3592,20.3126,20.3126,4644.03,0
+SPYM.US,D,20160324,000000,20.163,20.2031,20.142,20.2031,10956.7,0
+SPYM.US,D,20160328,000000,20.2811,20.2811,20.2716,20.2716,1778.9,0
+SPYM.US,D,20160329,000000,20.2734,20.484,20.2686,20.484,10063.6,0
+SPYM.US,D,20160330,000000,20.5811,20.6374,20.5221,20.5221,6211.98,0
+SPYM.US,D,20160331,000000,20.5422,20.5488,20.5422,20.5488,2875.62,0
+SPYM.US,D,20160401,000000,20.3536,20.6032,20.3536,20.6012,15271.2,0
+SPYM.US,D,20160404,000000,20.6757,20.6757,20.5736,20.5736,6625.49,0
+SPYM.US,D,20160405,000000,20.4116,20.4116,20.3317,20.3667,4284.05,0
+SPYM.US,D,20160406,000000,20.4316,20.5318,20.3717,20.5191,16312.3,0
+SPYM.US,D,20160407,000000,20.4497,20.4497,20.3536,20.3536,7851.3,0
+SPYM.US,D,20160408,000000,20.5023,20.5154,20.4097,20.4097,7234.2,0
+SPYM.US,D,20160411,000000,20.4078,20.4078,20.4078,20.4078,3923.03,0
+SPYM.US,D,20160412,000000,20.4441,20.5004,20.4441,20.5004,5457.39,0
+SPYM.US,D,20160413,000000,20.672,20.7224,20.67,20.7224,8786.41,0
+SPYM.US,D,20160414,000000,20.7928,20.7928,20.7928,20.7928,815.461,0
+SPYM.US,D,20160415,000000,20.7623,20.7841,20.726,20.7739,47973.6,0
+SPYM.US,D,20160418,000000,20.8536,20.8938,20.8536,20.8938,1762.11,0
+SPYM.US,D,20160419,000000,20.9556,20.9615,20.9461,20.9461,3185.23,0
+SPYM.US,D,20160420,000000,20.9728,21.0471,20.9728,20.9931,15760.3,0
+SPYM.US,D,20160421,000000,20.9338,20.9664,20.8613,20.8613,14979.5,0
+SPYM.US,D,20160422,000000,20.8889,20.9109,20.7948,20.9109,29973.7,0
+SPYM.US,D,20160425,000000,20.8739,20.8739,20.747,20.7938,18451.2,0
+SPYM.US,D,20160426,000000,20.885,20.885,20.8794,20.8794,7506.02,0
+SPYM.US,D,20160427,000000,20.8613,20.947,20.8613,20.9443,5475.24,0
+SPYM.US,D,20160428,000000,21.0557,21.0557,20.9024,20.9024,11242.2,0
+SPYM.US,D,20160429,000000,20.6729,20.6729,20.5004,20.5004,13077.8,0
+SPYM.US,D,20160502,000000,20.6631,20.7719,20.6631,20.7719,21052.9,0
+SPYM.US,D,20160503,000000,20.6271,20.6271,20.526,20.5966,17997.8,0
+SPYM.US,D,20160504,000000,20.4764,20.5078,20.4764,20.4994,34657.6,0
+SPYM.US,D,20160505,000000,20.484,20.5469,20.484,20.5469,3352.1,0
+SPYM.US,D,20160506,000000,20.4404,20.5488,20.4297,20.5384,22138.1,0
+SPYM.US,D,20160509,000000,20.667,20.667,20.4858,20.5632,16191.6,0
+SPYM.US,D,20160510,000000,20.7146,20.8234,20.7023,20.8234,5638.96,0
+SPYM.US,D,20160511,000000,20.7757,20.8243,20.6442,20.6442,9296.46,0
+SPYM.US,D,20160512,000000,20.6918,20.6918,20.5449,20.6775,8387.6,0
+SPYM.US,D,20160513,000000,20.6442,20.6509,20.5318,20.5318,7995.08,0
+SPYM.US,D,20160516,000000,20.5191,20.703,20.5062,20.6611,83518.1,0
+SPYM.US,D,20160517,000000,20.6184,20.6184,20.4211,20.4211,55053.6,0
+SPYM.US,D,20160518,000000,20.5889,20.5889,20.3784,20.3784,8052.81,0
+SPYM.US,D,20160519,000000,20.2536,20.4155,20.2536,20.4155,22148.6,0
+SPYM.US,D,20160520,000000,20.5869,20.5938,20.4813,20.5023,13502.8,0
+SPYM.US,D,20160523,000000,20.5736,20.5736,20.4934,20.5251,5612.72,0
+SPYM.US,D,20160524,000000,20.648,20.8051,20.6289,20.7841,106701,0
+SPYM.US,D,20160525,000000,20.9137,20.9319,20.8986,20.9319,10168.6,0
+SPYM.US,D,20160526,000000,20.9034,20.9137,20.8775,20.9118,15522.1,0
+SPYM.US,D,20160527,000000,20.9728,20.9995,20.9684,20.9882,11985.2,0
+SPYM.US,D,20160531,000000,21.0529,21.0681,20.9377,20.9377,16948.3,0
+SPYM.US,D,20160601,000000,20.9071,21.05,20.9071,21.0386,52138.1,0
+SPYM.US,D,20160602,000000,21.0757,21.0852,21.0757,21.0852,2329.88,0
+SPYM.US,D,20160603,000000,21.091,21.091,20.9137,20.9842,65541.2,0
+SPYM.US,D,20160606,000000,21.1301,21.1586,21.1129,21.1586,5383.93,0
+SPYM.US,D,20160607,000000,21.2035,21.2035,21.1796,21.1796,16640.8,0
+SPYM.US,D,20160608,000000,21.2063,21.2472,21.2063,21.234,12648.5,0
+SPYM.US,D,20160609,000000,21.2102,21.234,21.1358,21.234,10447.7,0
+SPYM.US,D,20160610,000000,21.0471,21.0471,20.9575,20.9684,9634.4,0
+SPYM.US,D,20160613,000000,20.9911,20.9911,20.8442,20.8442,7703.32,0
+SPYM.US,D,20160614,000000,20.8367,20.8555,20.7118,20.8081,14530.3,0
+SPYM.US,D,20160615,000000,20.8652,20.885,20.8652,20.8652,7829.26,0
+SPYM.US,D,20160616,000000,20.5773,20.7691,20.5754,20.7672,15500,0
+SPYM.US,D,20160617,000000,20.873,21.1233,20.7127,20.8031,33807.5,0
+SPYM.US,D,20160620,000000,21.0042,21.05,20.9205,20.9205,8448.47,0
+SPYM.US,D,20160621,000000,20.9822,20.9822,20.908,20.9338,8946.98,0
+SPYM.US,D,20160622,000000,21.009,21.009,20.9118,20.9118,8733.93,0
+SPYM.US,D,20160623,000000,21.1301,21.1321,21.0425,21.1321,13705.4,0
+SPYM.US,D,20160624,000000,20.4479,20.7623,20.4479,20.4746,30992.7,0
+SPYM.US,D,20160627,000000,20.041,20.0466,19.9457,20.0466,9823.31,0
+SPYM.US,D,20160628,000000,20.2782,20.3859,20.2487,20.3859,42696.8,0
+SPYM.US,D,20160629,000000,20.605,20.6976,20.605,20.6976,4678.67,0
+SPYM.US,D,20160630,000000,20.7841,21.0042,20.7545,21.0042,59274.6,0
+SPYM.US,D,20160701,000000,21.0892,21.0966,21.0557,21.0872,72485.8,0
+SPYM.US,D,20160705,000000,20.9071,20.9071,20.8869,20.8869,64387.8,0
+SPYM.US,D,20160706,000000,20.849,21.0416,20.809,21.0233,37371.6,0
+SPYM.US,D,20160707,000000,21.1233,21.1635,20.9711,20.9728,40401.5,0
+SPYM.US,D,20160708,000000,21.2272,21.4017,21.2272,21.3901,13788.3,0
+SPYM.US,D,20160711,000000,21.4617,21.4923,21.4007,21.4923,20402.2,0
+SPYM.US,D,20160712,000000,21.6045,21.6216,21.5978,21.6094,11493,0
+SPYM.US,D,20160713,000000,21.6144,21.6531,21.5655,21.637,16568.4,0
+SPYM.US,D,20160714,000000,21.7893,21.7893,21.7,21.737,36157.3,0
+SPYM.US,D,20160715,000000,21.843,21.843,21.617,21.7084,22963,0
+SPYM.US,D,20160718,000000,21.7331,21.7419,21.7331,21.735,9003.65,0
+SPYM.US,D,20160719,000000,21.6743,21.6893,21.6704,21.6845,23545.5,0
+SPYM.US,D,20160720,000000,21.843,21.843,21.843,21.843,2530.34,0
+SPYM.US,D,20160721,000000,21.8198,21.8266,21.7074,21.7074,13906.9,0
+SPYM.US,D,20160722,000000,21.7893,21.7893,21.7893,21.7893,2576.52,0
+SPYM.US,D,20160725,000000,21.8579,21.8579,21.6981,21.7495,18146.9,0
+SPYM.US,D,20160726,000000,21.779,21.779,21.7132,21.7694,12116.4,0
+SPYM.US,D,20160727,000000,21.7829,21.7829,21.7132,21.7829,7550.1,0
+SPYM.US,D,20160728,000000,21.7112,21.7637,21.6913,21.7637,11958,0
+SPYM.US,D,20160729,000000,21.7893,21.8609,21.7569,21.8331,4168.61,0
+SPYM.US,D,20160801,000000,21.8579,21.8808,21.7618,21.7941,10091.9,0
+SPYM.US,D,20160802,000000,21.7542,21.7542,21.6045,21.6913,8607.99,0
+SPYM.US,D,20160803,000000,21.6913,21.7419,21.6845,21.7209,24839.5,0
+SPYM.US,D,20160804,000000,21.7399,21.7829,21.7399,21.7829,2782.22,0
+SPYM.US,D,20160805,000000,21.9029,21.9133,21.8808,21.9115,7080.97,0
+SPYM.US,D,20160808,000000,22.0208,22.0208,21.9306,21.9306,2889.27,0
+SPYM.US,D,20160809,000000,21.9427,21.9427,21.9427,21.9427,1801.99,0
+SPYM.US,D,20160810,000000,21.9029,21.9524,21.8628,21.9066,58133.8,0
+SPYM.US,D,20160811,000000,22.0068,22.0145,21.9228,22.0145,111448,0
+SPYM.US,D,20160812,000000,22.0125,22.0125,21.9325,21.9524,52479.1,0
+SPYM.US,D,20160815,000000,22.0666,22.0973,22.0314,22.0314,33683.6,0
+SPYM.US,D,20160816,000000,21.982,21.9886,21.9152,21.9152,6282.3,0
+SPYM.US,D,20160817,000000,21.818,21.9208,21.818,21.8923,26216.5,0
+SPYM.US,D,20160818,000000,21.96,21.9771,21.96,21.9771,2705.61,0
+SPYM.US,D,20160819,000000,21.9913,21.9913,21.9029,21.9694,17060.6,0
+SPYM.US,D,20160822,000000,21.9866,21.9886,21.8923,21.9647,17578,0
+SPYM.US,D,20160823,000000,22.1694,22.1694,22.0247,22.0296,7194.32,0
+SPYM.US,D,20160824,000000,21.9506,21.982,21.8381,21.8696,68580.6,0
+SPYM.US,D,20160825,000000,21.9486,21.9486,21.9409,21.9409,2705.61,0
+SPYM.US,D,20160826,000000,21.9675,21.9913,21.7569,21.7569,6854.28,0
+SPYM.US,D,20160829,000000,21.9647,21.9866,21.9524,21.9618,11898.1,0
+SPYM.US,D,20160830,000000,21.982,21.982,21.8906,21.8941,3185.23,0
+SPYM.US,D,20160831,000000,21.8331,21.9161,21.7912,21.8512,19461.9,0
+SPYM.US,D,20160901,000000,21.9325,21.9325,21.7264,21.8246,38932.2,0
+SPYM.US,D,20160902,000000,22.0276,22.0505,21.9306,21.9694,7559.54,0
+SPYM.US,D,20160906,000000,21.9371,22.0068,21.9161,22.0068,5113.16,0
+SPYM.US,D,20160907,000000,21.9971,22.0647,21.9971,22.0145,7346.49,0
+SPYM.US,D,20160908,000000,21.9647,22.0552,21.9647,21.9971,12323.2,0
+SPYM.US,D,20160909,000000,21.7912,21.7912,21.476,21.476,17443.7,0
+SPYM.US,D,20160912,000000,21.4035,21.7874,21.4035,21.7742,28437.2,0
+SPYM.US,D,20160913,000000,21.5159,21.5159,21.393,21.4397,10345.9,0
+SPYM.US,D,20160914,000000,21.5227,21.5227,21.4093,21.4264,8566.01,0
+SPYM.US,D,20160915,000000,21.4598,21.6826,21.4598,21.6826,15638.5,0
+SPYM.US,D,20160916,000000,21.5655,21.5837,21.474,21.5437,24376.7,0
+SPYM.US,D,20160919,000000,21.7485,21.7485,21.5398,21.5606,13978.2,0
+SPYM.US,D,20160920,000000,21.6521,21.6521,21.5884,21.6094,11893.9,0
+SPYM.US,D,20160921,000000,21.7264,21.7637,21.6273,21.7637,14239.6,0
+SPYM.US,D,20160922,000000,22.0125,22.0125,21.9247,21.9771,10867.5,0
+SPYM.US,D,20160923,000000,21.9066,21.9085,21.8763,21.8763,11434.3,0
+SPYM.US,D,20160926,000000,21.7228,21.7312,21.6951,21.6951,7429.4,0
+SPYM.US,D,20160927,000000,21.6578,21.8292,21.6578,21.8,15093.9,0
+SPYM.US,D,20160928,000000,21.7228,21.8923,21.7228,21.8808,8908.15,0
+SPYM.US,D,20160929,000000,21.897,21.9085,21.7027,21.7694,10981.9,0
+SPYM.US,D,20160930,000000,21.8856,21.9694,21.8292,21.9694,13168,0
+SPYM.US,D,20161003,000000,21.8401,21.8401,21.7893,21.8292,10952.5,0
+SPYM.US,D,20161004,000000,21.6845,21.6845,21.6578,21.6578,4484.51,0
+SPYM.US,D,20161005,000000,21.8401,21.8609,21.8331,21.8331,17358.7,0
+SPYM.US,D,20161006,000000,21.7713,21.8381,21.7713,21.8351,5694.58,0
+SPYM.US,D,20161007,000000,21.7646,21.7646,21.735,21.7637,11537.1,0
+SPYM.US,D,20161010,000000,21.8906,21.8906,21.8648,21.8827,12774.5,0
+SPYM.US,D,20161011,000000,21.7912,21.7912,21.5273,21.6045,115725,0
+SPYM.US,D,20161012,000000,21.617,21.617,21.5949,21.617,8975.32,0
+SPYM.US,D,20161013,000000,21.4645,21.5437,21.353,21.475,16862.3,0
+SPYM.US,D,20161014,000000,21.6724,21.6724,21.5465,21.5636,7829.26,0
+SPYM.US,D,20161017,000000,21.5321,21.5606,21.479,21.5103,11898.1,0
+SPYM.US,D,20161018,000000,21.6826,21.6826,21.5596,21.6075,219880,0
+SPYM.US,D,20161019,000000,21.6761,21.6845,21.6341,21.6845,3202.02,0
+SPYM.US,D,20161020,000000,21.5655,21.6578,21.5283,21.6578,4634.59,0
+SPYM.US,D,20161021,000000,21.5456,21.6216,21.5456,21.577,7965.7,0
+SPYM.US,D,20161024,000000,21.7255,21.7399,21.7084,21.7084,12639.1,0
+SPYM.US,D,20161025,000000,21.637,21.6845,21.637,21.6724,43834.4,0
+SPYM.US,D,20161026,000000,21.5437,21.5437,21.5408,21.5408,4023.78,0
+SPYM.US,D,20161027,000000,21.735,21.735,21.4987,21.5246,9287.02,0
+SPYM.US,D,20161028,000000,21.6234,21.6234,21.414,21.479,6937.19,0
+SPYM.US,D,20161031,000000,21.5131,21.5227,21.4665,21.4665,24435.5,0
+SPYM.US,D,20161101,000000,21.4948,21.4948,21.2224,21.3064,18670.6,0
+SPYM.US,D,20161102,000000,21.2253,21.3025,21.1805,21.2148,34628.2,0
+SPYM.US,D,20161103,000000,21.2406,21.2406,21.0453,21.0453,14943.8,0
+SPYM.US,D,20161104,000000,21.0138,21.2205,21.0138,21.1073,18460.7,0
+SPYM.US,D,20161107,000000,21.4845,21.5084,21.3645,21.5084,9135.89,0
+SPYM.US,D,20161108,000000,21.5007,21.6244,21.4948,21.6244,25102.9,0
+SPYM.US,D,20161109,000000,21.5884,21.8046,21.5884,21.8046,9270.23,0
+SPYM.US,D,20161110,000000,21.8468,21.9551,21.8468,21.9551,6830.14,0
+SPYM.US,D,20161111,000000,21.9506,21.9506,21.818,21.9188,12176.2,0
+SPYM.US,D,20161114,000000,21.9771,21.9771,21.9133,21.9133,64249.3,0
+SPYM.US,D,20161115,000000,22.081,22.1192,21.9791,22.0991,95955.7,0
+SPYM.US,D,20161116,000000,22.1429,22.1429,22.0208,22.0647,25919.4,0
+SPYM.US,D,20161117,000000,22.1895,22.1923,22.1315,22.1895,44862.9,0
+SPYM.US,D,20161118,000000,22.1694,22.1694,22.1365,22.1524,3401.42,0
+SPYM.US,D,20161121,000000,22.1714,22.3012,22.1714,22.3012,20895.5,0
+SPYM.US,D,20161122,000000,22.3869,22.3869,22.2688,22.2962,46442.4,0
+SPYM.US,D,20161123,000000,22.3136,22.3811,22.3136,22.3468,8879.81,0
+SPYM.US,D,20161125,000000,22.4239,22.4239,22.4239,22.4239,1134.5,0
+SPYM.US,D,20161128,000000,22.4668,22.4783,22.3517,22.3517,25317,0
+SPYM.US,D,20161129,000000,22.3401,22.4128,22.3401,22.3869,24560.3,0
+SPYM.US,D,20161130,000000,22.5956,22.5956,22.4173,22.4173,22910.5,0
+SPYM.US,D,20161201,000000,22.3448,22.3831,22.2078,22.2152,19573.1,0
+SPYM.US,D,20161202,000000,22.1972,22.3191,22.1972,22.2393,8893.46,0
+SPYM.US,D,20161205,000000,22.3831,22.443,22.3041,22.385,53947.4,0
+SPYM.US,D,20161206,000000,22.3488,22.4832,22.3279,22.4755,91749.3,0
+SPYM.US,D,20161207,000000,22.5774,22.6833,22.443,22.6773,26591.1,0
+SPYM.US,D,20161208,000000,22.8127,22.8815,22.8099,22.8539,27462.2,0
+SPYM.US,D,20161209,000000,22.9423,22.9709,22.8708,22.9709,23866.6,0
+SPYM.US,D,20161212,000000,23.0481,23.0481,22.828,22.8539,34558.9,0
+SPYM.US,D,20161213,000000,22.9956,23.1138,22.9806,23.0748,27070.7,0
+SPYM.US,D,20161214,000000,23.1082,23.1082,22.8441,22.9433,26776.9,0
+SPYM.US,D,20161215,000000,22.8441,23.0137,22.7669,22.9501,52682.7,0
+SPYM.US,D,20161216,000000,23.1328,23.1328,22.9004,22.9521,67218.3,0
+SPYM.US,D,20161219,000000,22.97,23.0025,22.9118,22.9328,27110.6,0
+SPYM.US,D,20161220,000000,23.0929,23.0929,22.9861,23.0614,63321.5,0
+SPYM.US,D,20161221,000000,22.9787,23.0632,22.9787,23.0137,14161.9,0
+SPYM.US,D,20161222,000000,22.9566,22.968,22.8652,22.8652,14461,0
+SPYM.US,D,20161223,000000,22.988,22.9889,22.9539,22.9709,13321.3,0
+SPYM.US,D,20161227,000000,23.1082,23.1082,23.0403,23.0652,23306.2,0
+SPYM.US,D,20161228,000000,23.0359,23.0359,22.8584,22.8861,31253,0
+SPYM.US,D,20161229,000000,22.908,22.908,22.8251,22.8539,20513.5,0
+SPYM.US,D,20161230,000000,22.8251,22.8251,22.727,22.7945,48705.1,0
+SPYM.US,D,20170103,000000,23.052,23.052,22.7669,22.8652,28058.3,0
+SPYM.US,D,20170104,000000,23.0929,23.13,23.0119,23.1254,12306.4,0
+SPYM.US,D,20170105,000000,23.1731,23.1731,22.9975,22.9975,13195.3,0
+SPYM.US,D,20170106,000000,23.1948,23.2065,23.0596,23.1882,39487.4,0
+SPYM.US,D,20170109,000000,23.232,23.232,23.0689,23.0986,33014.1,0
+SPYM.US,D,20170110,000000,23.033,23.1731,23.033,23.1529,20701.3,0
+SPYM.US,D,20170111,000000,23.1759,23.1759,23.031,23.1014,8110.53,0
+SPYM.US,D,20170112,000000,22.9787,23.1119,22.9166,23.1119,51912.4,0
+SPYM.US,D,20170113,000000,23.0929,23.2065,23.0929,23.1759,6577.21,0
+SPYM.US,D,20170117,000000,23.0359,23.1281,23.0234,23.0881,64837,0
+SPYM.US,D,20170118,000000,23.0816,23.1033,23.0481,23.0481,20970,0
+SPYM.US,D,20170119,000000,23.13,23.1464,23.0157,23.0157,14429.5,0
+SPYM.US,D,20170120,000000,23.1967,23.1967,23.052,23.13,47797.3,0
+SPYM.US,D,20170123,000000,23.0986,23.0986,22.97,23.0234,23498.3,0
+SPYM.US,D,20170124,000000,23.1281,23.2339,23.1138,23.2195,17274.7,0
+SPYM.US,D,20170125,000000,23.3644,23.4199,23.3397,23.4199,29779.5,0
+SPYM.US,D,20170126,000000,23.4054,23.4054,23.3588,23.3962,11849.9,0
+SPYM.US,D,20170127,000000,23.4407,23.4407,23.3216,23.3617,23319.8,0
+SPYM.US,D,20170130,000000,23.374,23.374,23.0929,23.2167,16080.4,0
+SPYM.US,D,20170131,000000,23.2015,23.2195,23.0816,23.2195,45317.4,0
+SPYM.US,D,20170201,000000,23.2167,23.2883,23.1529,23.1816,50199.6,0
+SPYM.US,D,20170202,000000,23.2195,23.2195,23.1376,23.1376,13036.8,0
+SPYM.US,D,20170203,000000,23.1987,23.4054,23.1987,23.3569,37280.3,0
+SPYM.US,D,20170206,000000,23.2814,23.3663,23.2814,23.3322,18208.8,0
+SPYM.US,D,20170207,000000,23.4358,23.4358,23.3264,23.3693,26350.8,0
+SPYM.US,D,20170208,000000,23.3158,23.3693,23.2883,23.3693,14107.3,0
+SPYM.US,D,20170209,000000,23.4835,23.5693,23.4199,23.5484,31381,0
+SPYM.US,D,20170210,000000,23.6027,23.6408,23.5311,23.5961,124904,0
+SPYM.US,D,20170213,000000,23.6723,23.7503,23.656,23.699,77715.4,0
+SPYM.US,D,20170214,000000,23.7693,23.8083,23.6732,23.8083,5147.79,0
+SPYM.US,D,20170215,000000,23.8732,23.9467,23.8732,23.9467,5992.64,0
+SPYM.US,D,20170216,000000,23.8692,23.9334,23.8113,23.8921,114956,0
+SPYM.US,D,20170217,000000,23.776,23.9019,23.776,23.885,36238.1,0
+SPYM.US,D,20170221,000000,23.897,24.1181,23.897,24.0638,30483.7,0
+SPYM.US,D,20170222,000000,24.1457,24.1457,24.0342,24.0342,17459.4,0
+SPYM.US,D,20170223,000000,24.0591,24.1181,23.9992,24.0535,17485.7,0
+SPYM.US,D,20170224,000000,24.0316,24.0934,24.0287,24.0934,13254.1,0
+SPYM.US,D,20170227,000000,24.0609,24.1667,24.0609,24.1353,6772.42,0
+SPYM.US,D,20170228,000000,24.078,24.1525,24.0496,24.0591,17885.5,0
+SPYM.US,D,20170301,000000,24.3212,24.4544,24.3212,24.4392,21158.9,0
+SPYM.US,D,20170302,000000,24.4069,24.4069,24.2314,24.2553,11645.2,0
+SPYM.US,D,20170303,000000,24.2314,24.2705,24.2154,24.2154,3788.69,0
+SPYM.US,D,20170306,000000,24.1497,24.1848,24.1239,24.1783,12643.3,0
+SPYM.US,D,20170307,000000,24.1409,24.1953,24.1028,24.1028,10345.9,0
+SPYM.US,D,20170308,000000,24.1783,24.1783,24.1028,24.1353,15380.4,0
+SPYM.US,D,20170309,000000,24.0516,24.121,24.021,24.0535,12639.1,0
+SPYM.US,D,20170310,000000,24.2134,24.2134,24.0953,24.1325,6754.58,0
+SPYM.US,D,20170313,000000,24.1829,24.1877,24.1391,24.1667,7813.52,0
+SPYM.US,D,20170314,000000,24.0609,24.1001,24.0316,24.0706,11162.4,0
+SPYM.US,D,20170315,000000,24.2046,24.2134,24.0972,24.1935,10854.9,0
+SPYM.US,D,20170316,000000,24.3383,24.3383,24.2021,24.2517,6706.3,0
+SPYM.US,D,20170317,000000,24.2314,24.2811,24.2314,24.258,4977.77,0
+SPYM.US,D,20170320,000000,24.3452,24.3452,24.1438,24.1906,11171.9,0
+SPYM.US,D,20170321,000000,24.1438,24.1438,23.8831,23.8831,21348.9,0
+SPYM.US,D,20170322,000000,23.776,23.9038,23.7629,23.8876,5968.5,0
+SPYM.US,D,20170323,000000,23.9724,24.0259,23.8485,23.9,14617.4,0
+SPYM.US,D,20170324,000000,24.0123,24.0123,23.8465,23.8465,10237.8,0
+SPYM.US,D,20170327,000000,23.8398,23.8398,23.6779,23.8083,22858.1,0
+SPYM.US,D,20170328,000000,23.821,24.0733,23.821,24.0733,10534.8,0
+SPYM.US,D,20170329,000000,24.021,24.0733,24.021,24.0706,13247.8,0
+SPYM.US,D,20170330,000000,24.1667,24.1667,24.1287,24.1457,5732.36,0
+SPYM.US,D,20170331,000000,24.1307,24.1553,24.1145,24.1438,7523.86,0
+SPYM.US,D,20170403,000000,24.2267,24.2267,23.9419,24.0762,15476.9,0
+SPYM.US,D,20170404,000000,24.0437,24.1028,23.9972,24.1028,22040.5,0
+SPYM.US,D,20170405,000000,24.2193,24.2193,24.079,24.079,15692.1,0
+SPYM.US,D,20170406,000000,24.0077,24.0878,23.9972,24.0762,19113.4,0
+SPYM.US,D,20170407,000000,23.9809,24.0934,23.9809,24.017,8322.53,0
+SPYM.US,D,20170410,000000,24.0012,24.1307,24.0012,24.0599,13447.2,0
+SPYM.US,D,20170411,000000,24.081,24.081,23.8436,23.9504,14369.7,0
+SPYM.US,D,20170412,000000,23.9992,23.9992,23.9152,23.9304,13555.3,0
+SPYM.US,D,20170413,000000,23.918,23.9199,23.8239,23.8239,5107.91,0
+SPYM.US,D,20170417,000000,23.8921,23.9268,23.8436,23.9248,14813.6,0
+SPYM.US,D,20170418,000000,23.918,23.918,23.8239,23.8732,17976.8,0
+SPYM.US,D,20170419,000000,23.9791,23.9791,23.9,23.9,6625.49,0
+SPYM.US,D,20170420,000000,23.9972,24.0496,23.9972,24.0496,18519.4,0
+SPYM.US,D,20170421,000000,24.0838,24.0838,23.9923,24.0287,13684.4,0
+SPYM.US,D,20170424,000000,24.2459,24.2488,24.2459,24.2488,3312.22,0
+SPYM.US,D,20170425,000000,24.3717,24.4249,24.3717,24.3908,21469.6,0
+SPYM.US,D,20170426,000000,24.5174,24.5174,24.3858,24.4135,28680.7,0
+SPYM.US,D,20170427,000000,24.3383,24.445,24.3383,24.4356,21274.4,0
+SPYM.US,D,20170428,000000,24.4868,24.4868,24.2705,24.3305,23118.3,0
+SPYM.US,D,20170501,000000,24.3383,24.445,24.3383,24.445,35529.7,0
+SPYM.US,D,20170502,000000,24.4059,24.4278,24.3305,24.4097,51715.1,0
+SPYM.US,D,20170503,000000,24.4059,24.4059,24.3221,24.3324,43747.3,0
+SPYM.US,D,20170504,000000,24.5213,24.5213,24.3354,24.3514,29787.9,0
+SPYM.US,D,20170505,000000,24.3403,24.4592,24.3403,24.4544,15595.5,0
+SPYM.US,D,20170508,000000,24.4995,24.5058,24.446,24.4966,12220.3,0
+SPYM.US,D,20170509,000000,24.5468,24.5468,24.4376,24.4376,9379.37,0
+SPYM.US,D,20170510,000000,24.4505,24.5213,24.4505,24.5029,13551.1,0
+SPYM.US,D,20170511,000000,24.5784,24.5784,24.37,24.4717,21949.2,0
+SPYM.US,D,20170512,000000,24.37,24.4479,24.3497,24.4479,47806.8,0
+SPYM.US,D,20170515,000000,24.484,24.5631,24.484,24.5441,12547.8,0
+SPYM.US,D,20170516,000000,24.6774,24.6774,24.5136,24.5136,3047.74,0
+SPYM.US,D,20170517,000000,24.3497,24.3542,24.1695,24.1695,51031.9,0
+SPYM.US,D,20170518,000000,24.1553,24.2773,24.1438,24.2343,26878.7,0
+SPYM.US,D,20170519,000000,24.3221,24.4117,24.3221,24.4117,12929.8,0
+SPYM.US,D,20170522,000000,24.3908,24.4918,24.3908,24.4898,12302.2,0
+SPYM.US,D,20170523,000000,24.5535,24.5535,24.5011,24.5058,15216.6,0
+SPYM.US,D,20170524,000000,24.5851,24.6231,24.5117,24.6231,25293.9,0
+SPYM.US,D,20170525,000000,24.685,24.7144,24.5851,24.6774,50676.1,0
+SPYM.US,D,20170526,000000,24.6889,24.73,24.6794,24.7251,7483.98,0
+SPYM.US,D,20170530,000000,24.6536,24.668,24.6507,24.668,10114,0
+SPYM.US,D,20170531,000000,24.6306,24.6563,24.5851,24.6563,8934.39,0
+SPYM.US,D,20170601,000000,24.7537,24.8518,24.7053,24.8204,12607.6,0
+SPYM.US,D,20170602,000000,24.848,24.9737,24.848,24.9737,10907.4,0
+SPYM.US,D,20170605,000000,25.052,25.052,24.8995,24.9756,17119.4,0
+SPYM.US,D,20170606,000000,24.9653,24.9653,24.8614,24.8691,18239.2,0
+SPYM.US,D,20170607,000000,24.8785,24.8785,24.8053,24.8765,2971.13,0
+SPYM.US,D,20170608,000000,24.8614,24.9864,24.8614,24.9301,28780.4,0
+SPYM.US,D,20170609,000000,25.0072,25.0072,24.8518,24.9043,7190.12,0
+SPYM.US,D,20170612,000000,24.8024,24.8411,24.7967,24.8271,18157.3,0
+SPYM.US,D,20170613,000000,24.9529,25.011,24.8765,24.909,20025.5,0
+SPYM.US,D,20170614,000000,25.0072,25.0072,24.8919,24.9413,15621.8,0
+SPYM.US,D,20170615,000000,24.7871,24.9625,24.7642,24.9625,419465,0
+SPYM.US,D,20170616,000000,24.9137,24.9137,24.8108,24.8411,13254.1,0
+SPYM.US,D,20170619,000000,25.0376,25.1263,25.0167,25.0671,13019,0
+SPYM.US,D,20170620,000000,25.0482,25.0691,24.8596,24.8596,23139.3,0
+SPYM.US,D,20170621,000000,25.0396,25.0396,24.8242,24.8242,149683,0
+SPYM.US,D,20170622,000000,24.9824,25.0233,24.8833,24.9118,15153.7,0
+SPYM.US,D,20170623,000000,24.9368,25.0261,24.9137,25.0233,30269.6,0
+SPYM.US,D,20170626,000000,24.9596,25.0501,24.9596,25.0376,39288,0
+SPYM.US,D,20170627,000000,24.9596,24.9596,24.7719,24.7719,164721,0
+SPYM.US,D,20170628,000000,24.7576,25.0538,24.7576,24.9786,11389.1,0
+SPYM.US,D,20170629,000000,24.8394,24.8518,24.6823,24.8518,8339.32,0
+SPYM.US,D,20170630,000000,24.9413,24.9413,24.8079,24.8899,20056.9,0
+SPYM.US,D,20170703,000000,25.0167,25.0167,24.9223,24.9223,8616.39,0
+SPYM.US,D,20170705,000000,25.0013,25.0013,24.8671,24.9899,15672.1,0
+SPYM.US,D,20170706,000000,24.8053,24.848,24.668,24.668,36965.4,0
+SPYM.US,D,20170707,000000,24.8053,24.909,24.788,24.8223,9770.84,0
+SPYM.US,D,20170710,000000,24.9156,24.9441,24.832,24.8919,21274.4,0
+SPYM.US,D,20170711,000000,24.909,24.909,24.7376,24.8785,37371.6,0
+SPYM.US,D,20170712,000000,25.0851,25.0851,25.0357,25.0768,11803.7,0
+SPYM.US,D,20170713,000000,25.0653,25.1263,25.0233,25.0233,7925.82,0
+SPYM.US,D,20170714,000000,25.1538,25.2081,25.0788,25.2014,10489.7,0
+SPYM.US,D,20170717,000000,25.1588,25.2492,25.1588,25.2081,8782.21,0
+SPYM.US,D,20170718,000000,25.2033,25.2492,25.1387,25.21,37422,0
+SPYM.US,D,20170719,000000,25.3254,25.3664,25.2912,25.3664,18525.7,0
+SPYM.US,D,20170720,000000,25.3769,25.3769,25.3005,25.3454,7470.33,0
+SPYM.US,D,20170721,000000,25.3437,25.3684,25.3437,25.3437,7068.38,0
+SPYM.US,D,20170724,000000,25.3417,25.3417,25.2644,25.3207,4867.58,0
+SPYM.US,D,20170725,000000,25.3587,25.4732,25.3587,25.4282,21536.7,0
+SPYM.US,D,20170726,000000,25.4703,25.4703,25.3731,25.4703,12607.6,0
+SPYM.US,D,20170727,000000,25.5018,25.5018,25.1766,25.3358,27812.7,0
+SPYM.US,D,20170728,000000,25.3864,25.3864,25.2701,25.3025,7952.06,0
+SPYM.US,D,20170731,000000,25.3437,25.3615,25.3273,25.3454,13818.7,0
+SPYM.US,D,20170801,000000,25.4446,25.4446,25.3207,25.4253,97187.8,0
+SPYM.US,D,20170802,000000,25.4559,25.4559,25.2654,25.3664,16384.7,0
+SPYM.US,D,20170803,000000,25.4113,25.4113,25.3025,25.3558,9749.85,0
+SPYM.US,D,20170804,000000,25.3864,25.416,25.3864,25.416,6141.67,0
+SPYM.US,D,20170807,000000,25.4446,25.4446,25.3358,25.4399,16970.4,0
+SPYM.US,D,20170808,000000,25.3387,25.5712,25.2748,25.2835,41560.1,0
+SPYM.US,D,20170809,000000,25.2244,25.3786,25.1636,25.3082,16133.9,0
+SPYM.US,D,20170810,000000,25.1636,25.1636,25.0186,25.0186,11438.4,0
+SPYM.US,D,20170811,000000,25.0261,25.0595,25.0261,25.0261,9823.31,0
+SPYM.US,D,20170814,000000,25.2338,25.3493,25.2338,25.3493,15280.7,0
+SPYM.US,D,20170815,000000,25.3101,25.313,25.2644,25.2644,3430.81,0
+SPYM.US,D,20170816,000000,25.4796,25.4796,25.2644,25.2701,18845.8,0
+SPYM.US,D,20170817,000000,25.416,25.416,25.0186,25.0357,5684.09,0
+SPYM.US,D,20170818,000000,25.0833,25.0833,24.8204,24.8804,14585.9,0
+SPYM.US,D,20170821,000000,24.8518,24.947,24.8518,24.8995,13116.6,0
+SPYM.US,D,20170822,000000,25.0396,25.1509,25.0396,25.1387,16456.1,0
+SPYM.US,D,20170823,000000,25.0851,25.0949,25.0851,25.087,5608.52,0
+SPYM.US,D,20170824,000000,25.074,25.0967,25.0329,25.0329,21217.7,0
+SPYM.US,D,20170825,000000,25.1195,25.1387,25.0768,25.0804,7076.77,0
+SPYM.US,D,20170828,000000,25.1109,25.1109,25.0482,25.0671,11434.3,0
+SPYM.US,D,20170829,000000,24.9737,25.1044,24.9737,25.1044,39068.6,0
+SPYM.US,D,20170830,000000,25.0967,25.2407,25.0967,25.2291,10733.2,0
+SPYM.US,D,20170831,000000,25.3511,25.393,25.3101,25.3786,8026.57,0
+SPYM.US,D,20170901,000000,25.4446,25.4796,25.4083,25.4577,15867.3,0
+SPYM.US,D,20170905,000000,25.3949,25.3949,25.1967,25.1967,11680.9,0
+SPYM.US,D,20170906,000000,25.3703,25.3786,25.2654,25.3254,37523.8,0
+SPYM.US,D,20170907,000000,25.3997,25.3997,25.2673,25.2931,13809.3,0
+SPYM.US,D,20170908,000000,25.3949,25.3949,25.3025,25.3454,4229.48,0
+SPYM.US,D,20170911,000000,25.415,25.597,25.415,25.5902,21027.7,0
+SPYM.US,D,20170912,000000,25.6018,25.6789,25.6018,25.6246,61080.8,0
+SPYM.US,D,20170913,000000,25.6467,25.6511,25.6256,25.6511,76505.3,0
+SPYM.US,D,20170914,000000,25.758,25.758,25.6312,25.6493,11176.1,0
+SPYM.US,D,20170915,000000,25.6657,25.7284,25.6588,25.6588,5539.25,0
+SPYM.US,D,20170918,000000,25.7885,25.8743,25.7314,25.7791,16284,0
+SPYM.US,D,20170919,000000,25.8522,25.8522,25.7561,25.7856,8448.47,0
+SPYM.US,D,20170920,000000,26.0068,26.0068,25.7169,25.7169,8667.81,0
+SPYM.US,D,20170921,000000,25.7066,25.7636,25.7007,25.7409,47157.1,0
+SPYM.US,D,20170922,000000,25.6789,25.7523,25.6789,25.7142,30175.2,0
+SPYM.US,D,20170925,000000,25.6836,25.7389,25.6227,25.6608,18184.6,0
+SPYM.US,D,20170926,000000,25.7551,25.7551,25.6674,25.6674,10729,0
+SPYM.US,D,20170927,000000,25.7723,25.8018,25.6913,25.8018,14041.2,0
+SPYM.US,D,20170928,000000,25.7846,25.8068,25.7827,25.7885,10018.5,0
+SPYM.US,D,20170929,000000,25.8801,25.9402,25.8801,25.9161,21230.3,0
+SPYM.US,D,20171002,000000,26.0161,26.017,25.9514,25.9514,49261.4,0
+SPYM.US,D,20171003,000000,25.962,26.0631,25.962,26.0601,31946.7,0
+SPYM.US,D,20171004,000000,26.2228,26.2228,26.0393,26.1029,34589.4,0
+SPYM.US,D,20171005,000000,26.2583,26.2583,26.1219,26.2514,17127.8,0
+SPYM.US,D,20171006,000000,26.16,26.2886,26.16,26.2257,15773.9,0
+SPYM.US,D,20171009,000000,26.2743,26.2743,26.2286,26.2346,5678.84,0
+SPYM.US,D,20171010,000000,26.2602,26.2602,26.2228,26.2401,4762.63,0
+SPYM.US,D,20171011,000000,26.1868,26.2964,26.1868,26.2669,5135.2,0
+SPYM.US,D,20171012,000000,26.242,26.325,26.242,26.2763,7758.95,0
+SPYM.US,D,20171013,000000,26.3115,26.4173,26.3058,26.3077,34767.8,0
+SPYM.US,D,20171016,000000,26.3725,26.3725,26.3097,26.3268,10012.2,0
+SPYM.US,D,20171017,000000,26.3192,26.406,26.2916,26.2916,24351.5,0
+SPYM.US,D,20171018,000000,26.4765,26.4765,26.3545,26.3725,55989.7,0
+SPYM.US,D,20171019,000000,26.3545,26.3641,26.2306,26.3641,27655.3,0
+SPYM.US,D,20171020,000000,26.4509,26.5565,26.4411,26.4955,187539,0
+SPYM.US,D,20171023,000000,26.607,26.607,26.3973,26.4012,74536.5,0
+SPYM.US,D,20171024,000000,26.5383,26.5383,26.4221,26.4411,97297,0
+SPYM.US,D,20171025,000000,26.4509,26.4509,26.1868,26.3221,105264,0
+SPYM.US,D,20171026,000000,26.4317,26.4317,26.3192,26.3641,118481,0
+SPYM.US,D,20171027,000000,26.4125,26.5736,26.4125,26.5565,202868,0
+SPYM.US,D,20171030,000000,26.5649,26.5649,26.4402,26.4955,141157,0
+SPYM.US,D,20171031,000000,26.607,26.607,26.4821,26.5069,240684,0
+SPYM.US,D,20171101,000000,27.1003,27.1003,26.5109,26.546,331152,0
+SPYM.US,D,20171102,000000,26.5984,26.5984,26.444,26.5565,237426,0
+SPYM.US,D,20171103,000000,26.6441,26.6441,26.5242,26.626,365295,0
+SPYM.US,D,20171106,000000,26.5897,26.6984,26.5897,26.6795,184556,0
+SPYM.US,D,20171107,000000,26.7573,26.7573,26.5993,26.6538,255182,0
+SPYM.US,D,20171108,000000,26.6441,26.7146,26.6126,26.6984,264963,0
+SPYM.US,D,20171109,000000,26.6538,26.6538,26.427,26.5984,342718,0
+SPYM.US,D,20171110,000000,26.5649,26.607,26.5288,26.5897,242698,0
+SPYM.US,D,20171113,000000,26.5288,26.6441,26.5109,26.626,142288,0
+SPYM.US,D,20171114,000000,26.607,26.607,26.4955,26.5649,352355,0
+SPYM.US,D,20171115,000000,26.5203,26.5203,26.3448,26.4134,471648,0
+SPYM.US,D,20171116,000000,26.5984,26.6936,26.5383,26.6538,698129,0
+SPYM.US,D,20171117,000000,26.626,26.6441,26.5897,26.5984,159966,0
+SPYM.US,D,20171120,000000,26.6707,26.6707,26.6023,26.6441,276855,0
+SPYM.US,D,20171121,000000,26.8005,26.8365,26.7491,26.8175,279256,0
+SPYM.US,D,20171122,000000,26.8718,26.8718,26.7756,26.7917,321914,0
+SPYM.US,D,20171124,000000,26.9072,26.9072,26.8309,26.8585,134977,0
+SPYM.US,D,20171127,000000,26.9072,26.9072,26.8099,26.8365,557655,0
+SPYM.US,D,20171128,000000,26.8909,27.1003,26.8718,27.0912,269376,0
+SPYM.US,D,20171129,000000,27.1806,27.1806,27.0291,27.1003,213706,0
+SPYM.US,D,20171130,000000,27.2235,27.4158,27.2025,27.312,363981,0
+SPYM.US,D,20171201,000000,27.312,27.3493,26.9309,27.2767,1453392,0
+SPYM.US,D,20171204,000000,27.4855,27.5304,27.2388,27.2481,384904,0
+SPYM.US,D,20171205,000000,27.2767,27.3397,27.126,27.1454,2399654,0
+SPYM.US,D,20171206,000000,27.126,27.1806,27.0748,27.126,427610,0
+SPYM.US,D,20171207,000000,27.0291,27.2481,27.0291,27.2235,357596,0
+SPYM.US,D,20171208,000000,27.3301,27.3816,27.3035,27.3816,1753606,0
+SPYM.US,D,20171211,000000,27.4624,27.4624,27.3846,27.4624,367833,0
+SPYM.US,D,20171212,000000,27.5396,27.5396,27.4444,27.4949,288620,0
+SPYM.US,D,20171213,000000,27.5206,27.5844,27.494,27.5027,635493,0
+SPYM.US,D,20171214,000000,27.5304,27.5304,27.3635,27.3731,1229786,0
+SPYM.US,D,20171215,000000,27.4598,27.6446,27.4598,27.6008,465107,0
+SPYM.US,D,20171218,000000,27.758,27.8104,27.7457,27.7828,457539,0
+SPYM.US,D,20171219,000000,27.8477,27.8477,27.6664,27.6789,293637,0
+SPYM.US,D,20171220,000000,27.8019,27.8019,27.618,27.6618,628194,0
+SPYM.US,D,20171221,000000,27.7495,27.7867,27.6942,27.7228,554641,0
+SPYM.US,D,20171222,000000,27.732,27.732,27.6542,27.7228,363014,0
+SPYM.US,D,20171226,000000,27.6876,27.7055,27.6542,27.6876,322932,0
+SPYM.US,D,20171227,000000,27.7495,27.7495,27.6712,27.7055,270300,0
+SPYM.US,D,20171228,000000,27.82,27.82,27.7055,27.7674,533136,0
+SPYM.US,D,20171229,000000,27.7828,27.8065,27.6446,27.6542,288385,0
+SPYM.US,D,20180102,000000,27.7674,27.9619,27.718,27.9619,1147121,0
+SPYM.US,D,20180103,000000,27.7924,28.04,27.7924,28.023,780436,0
+SPYM.US,D,20180104,000000,28.0485,28.1839,28.0485,28.1211,706859,0
+SPYM.US,D,20180105,000000,28.2801,28.3153,28.1839,28.3153,1270467,0
+SPYM.US,D,20180108,000000,28.3248,28.3773,28.2801,28.3678,591510,0
+SPYM.US,D,20180109,000000,28.4926,28.4926,28.3678,28.3926,595592,0
+SPYM.US,D,20180110,000000,28.3773,28.3976,28.2525,28.3773,2480755,0
+SPYM.US,D,20180111,000000,28.4021,28.5794,28.4021,28.5794,799951,0
+SPYM.US,D,20180112,000000,28.6421,28.7745,28.5946,28.7566,805498,0
+SPYM.US,D,20180116,000000,28.8975,28.9795,28.5707,28.6421,999317,0
+SPYM.US,D,20180117,000000,28.8195,28.9604,28.6737,28.9148,817381,0
+SPYM.US,D,20180118,000000,28.9604,28.9604,28.8233,28.8624,2249996,0
+SPYM.US,D,20180119,000000,28.9319,28.9967,28.8709,28.9967,1385060,0
+SPYM.US,D,20180122,000000,29.0747,29.2159,28.9882,29.2159,339366,0
+SPYM.US,D,20180123,000000,29.2682,29.3243,29.2159,29.2997,430361,0
+SPYM.US,D,20180124,000000,29.454,29.454,29.1588,29.2863,442736,0
+SPYM.US,D,20180125,000000,29.454,29.454,29.2101,29.2777,505802,0
+SPYM.US,D,20180126,000000,29.4293,29.6245,29.3682,29.6245,256113,0
+SPYM.US,D,20180129,000000,29.5713,29.6065,29.4037,29.4293,532807,0
+SPYM.US,D,20180130,000000,29.1883,29.2595,29.0833,29.1099,303358,0
+SPYM.US,D,20180131,000000,29.2682,29.2777,29.0119,29.1186,492852,0
+SPYM.US,D,20180201,000000,29.0654,29.2521,28.9795,29.1186,172212,0
+SPYM.US,D,20180202,000000,28.9882,28.9882,28.4964,28.5002,367765,0
+SPYM.US,D,20180205,000000,28.2525,28.523,27.254,27.4416,1077365,0
+SPYM.US,D,20180206,000000,26.8853,27.8745,26.7593,27.8294,1212551,0
+SPYM.US,D,20180207,000000,27.7924,28.1468,27.697,27.697,645679,0
+SPYM.US,D,20180208,000000,27.7398,27.7398,26.6824,26.6824,399233,0
+SPYM.US,D,20180209,000000,27.0071,27.2262,26.1868,27.0614,836642,0
+SPYM.US,D,20180212,000000,27.235,27.618,27.1407,27.4226,1517862,0
+SPYM.US,D,20180213,000000,27.3549,27.5827,27.2635,27.5188,372000,0
+SPYM.US,D,20180214,000000,27.4226,27.919,27.3797,27.8925,530978,0
+SPYM.US,D,20180215,000000,28.0313,28.2441,27.8104,28.2441,650025,0
+SPYM.US,D,20180216,000000,28.2525,28.4658,28.1839,28.2525,637667,0
+SPYM.US,D,20180220,000000,28.1468,28.3011,27.9847,28.0581,253923,0
+SPYM.US,D,20180221,000000,28.1752,28.3803,27.9353,27.9353,298577,0
+SPYM.US,D,20180222,000000,28.0064,28.2258,27.9009,27.9532,128642,0
+SPYM.US,D,20180223,000000,28.1125,28.4021,28.0667,28.4021,167427,0
+SPYM.US,D,20180226,000000,28.5878,28.7204,28.4565,28.7204,454621,0
+SPYM.US,D,20180227,000000,28.7489,28.8098,28.3678,28.3678,344644,0
+SPYM.US,D,20180228,000000,28.4926,28.545,28.0667,28.0667,617781,0
+SPYM.US,D,20180301,000000,28.1028,28.2087,27.5377,27.7228,315151,0
+SPYM.US,D,20180302,000000,27.5093,27.9095,27.4513,27.8827,233125,0
+SPYM.US,D,20180305,000000,27.732,28.261,27.732,28.2009,616312,0
+SPYM.US,D,20180306,000000,28.2973,28.3258,28.1028,28.2801,442365,0
+SPYM.US,D,20180307,000000,27.9887,28.3058,27.9887,28.261,325908,0
+SPYM.US,D,20180308,000000,28.3584,28.4021,28.2258,28.3365,177293,0
+SPYM.US,D,20180309,000000,28.5364,28.8624,28.5279,28.8527,245289,0
+SPYM.US,D,20180312,000000,28.9414,28.9462,28.789,28.829,207772,0
+SPYM.US,D,20180313,000000,28.9414,29.0033,28.5926,28.6604,554154,0
+SPYM.US,D,20180314,000000,28.7842,28.7842,28.4469,28.4841,237925,0
+SPYM.US,D,20180315,000000,28.5794,28.6071,28.3926,28.4658,572345,0
+SPYM.US,D,20180316,000000,28.6231,28.6231,28.4992,28.5184,407128,0
+SPYM.US,D,20180319,000000,28.4459,28.4459,27.9591,28.1449,193529,0
+SPYM.US,D,20180320,000000,28.1907,28.2505,28.1183,28.1907,250221,0
+SPYM.US,D,20180321,000000,28.2057,28.4003,28.1239,28.1449,609236,0
+SPYM.US,D,20180322,000000,27.8788,27.9649,27.4266,27.4542,248466,0
+SPYM.US,D,20180323,000000,27.5415,27.6044,26.868,26.8946,304197,0
+SPYM.US,D,20180326,000000,27.311,27.614,27.0538,27.6044,181047,0
+SPYM.US,D,20180327,000000,27.6751,27.7541,26.9757,27.1232,667025,0
+SPYM.US,D,20180328,000000,27.152,27.3207,26.9472,27.0634,126350,0
+SPYM.US,D,20180329,000000,27.1615,27.5952,27.1053,27.4454,244548,0
+SPYM.US,D,20180402,000000,27.3017,27.3846,26.5298,26.787,1532960,0
+SPYM.US,D,20180403,000000,26.9309,27.1806,26.7519,27.1425,848646,0
+SPYM.US,D,20180404,000000,26.7165,27.5036,26.7165,27.4542,803841,0
+SPYM.US,D,20180405,000000,27.6664,27.7447,27.5256,27.6664,1483719,0
+SPYM.US,D,20180406,000000,27.3816,27.5781,26.8767,27.0634,1059881,0
+SPYM.US,D,20180409,000000,27.2378,27.5674,27.1232,27.1425,246014,0
+SPYM.US,D,20180410,000000,27.5036,27.6922,27.3987,27.614,949989,0
+SPYM.US,D,20180411,000000,27.4454,27.659,27.3484,27.4712,547089,0
+SPYM.US,D,20180412,000000,27.5952,27.797,27.5952,27.6922,230529,0
+SPYM.US,D,20180413,000000,27.797,27.8238,27.4864,27.5952,377606,0
+SPYM.US,D,20180416,000000,27.7808,27.9153,27.6922,27.8258,230328,0
+SPYM.US,D,20180417,000000,27.9847,28.1907,27.976,28.1095,541990,0
+SPYM.US,D,20180418,000000,28.2343,28.2478,28.1229,28.1532,285871,0
+SPYM.US,D,20180419,000000,28.0371,28.0914,27.8788,27.9847,551654,0
+SPYM.US,D,20180420,000000,28.0114,28.0114,27.6683,27.7629,255503,0
+SPYM.US,D,20180423,000000,27.8438,27.8933,27.6359,27.7722,187817,0
+SPYM.US,D,20180424,000000,27.8973,27.9153,27.2378,27.4167,338415,0
+SPYM.US,D,20180425,000000,27.3816,27.5179,27.2015,27.4454,827180,0
+SPYM.US,D,20180426,000000,27.614,27.8399,27.5323,27.7447,217911,0
+SPYM.US,D,20180427,000000,27.8258,27.8349,27.6618,27.7722,228009,0
+SPYM.US,D,20180430,000000,27.9323,27.9323,27.5683,27.5683,259899,0
+SPYM.US,D,20180501,000000,27.5589,27.614,27.3255,27.614,319339,0
+SPYM.US,D,20180502,000000,27.614,27.6808,27.3901,27.436,209633,0
+SPYM.US,D,20180503,000000,27.3731,27.4542,27.0186,27.3731,198126,0
+SPYM.US,D,20180504,000000,27.3387,27.797,27.2938,27.7277,358133,0
+SPYM.US,D,20180507,000000,27.797,27.9323,27.7541,27.8161,136724,0
+SPYM.US,D,20180508,000000,27.8065,27.8762,27.6751,27.8349,542691,0
+SPYM.US,D,20180509,000000,27.9323,28.1267,27.8569,28.0831,262548,0
+SPYM.US,D,20180510,000000,28.1983,28.3839,28.1839,28.3486,231384,0
+SPYM.US,D,20180511,000000,28.366,28.4555,28.304,28.3907,153492,0
+SPYM.US,D,20180514,000000,28.4555,28.5489,28.366,28.4279,360103,0
+SPYM.US,D,20180515,000000,28.304,28.3486,28.1402,28.2249,348715,0
+SPYM.US,D,20180516,000000,28.2964,28.4096,28.2343,28.3486,375422,0
+SPYM.US,D,20180517,000000,28.3402,28.4602,28.2601,28.3486,223515,0
+SPYM.US,D,20180518,000000,28.3486,28.3486,28.2505,28.2783,590543,0
+SPYM.US,D,20180521,000000,28.4649,28.5536,28.4279,28.4992,243347,0
+SPYM.US,D,20180522,000000,28.5784,28.5784,28.3754,28.4096,323186,0
+SPYM.US,D,20180523,000000,28.2964,28.5089,28.1907,28.5089,200237,0
+SPYM.US,D,20180524,000000,28.4649,28.4831,28.2421,28.4555,270014,0
+SPYM.US,D,20180525,000000,28.4555,28.4555,28.3278,28.3907,226184,0
+SPYM.US,D,20180529,000000,28.1725,28.2878,27.9542,28.0732,684440,0
+SPYM.US,D,20180530,000000,28.2601,28.5089,28.2343,28.4555,305296,0
+SPYM.US,D,20180531,000000,28.4279,28.4362,28.2057,28.2687,364921,0
+SPYM.US,D,20180601,000000,28.4745,28.5831,28.4279,28.5622,306703,0
+SPYM.US,D,20180604,000000,28.6604,28.7024,28.6154,28.6938,414402,0
+SPYM.US,D,20180605,000000,28.7106,28.7566,28.6231,28.7106,576414,0
+SPYM.US,D,20180606,000000,28.8022,28.9614,28.7155,28.9518,971179,0
+SPYM.US,D,20180607,000000,29.0128,29.0425,28.8386,28.9328,958729,0
+SPYM.US,D,20180608,000000,28.8985,29.0309,28.8719,29.0309,395148,0
+SPYM.US,D,20180611,000000,29.0756,29.1395,29.049,29.0673,778486,0
+SPYM.US,D,20180612,000000,29.0941,29.152,29.0309,29.1205,478612,0
+SPYM.US,D,20180613,000000,29.1729,29.1729,28.993,28.9976,147329,0
+SPYM.US,D,20180614,000000,29.1109,29.1348,29.0128,29.0756,262344,0
+SPYM.US,D,20180615,000000,28.9985,29.0693,28.8643,29.0328,554394,0
+SPYM.US,D,20180618,000000,28.8995,29.0052,28.8205,28.9985,513957,0
+SPYM.US,D,20180619,000000,28.7654,28.8862,28.6604,28.8726,1109658,0
+SPYM.US,D,20180620,000000,28.9624,29.0024,28.8726,28.9337,407481,0
+SPYM.US,D,20180621,000000,28.9252,28.9252,28.6938,28.7489,498195,0
+SPYM.US,D,20180622,000000,28.9167,28.9167,28.7566,28.7842,343480,0
+SPYM.US,D,20180625,000000,28.6231,28.6849,28.2027,28.3887,879074,0
+SPYM.US,D,20180626,000000,28.4641,28.5613,28.3735,28.4641,183126,0
+SPYM.US,D,20180627,000000,28.5346,28.6938,28.2127,28.2127,370626,0
+SPYM.US,D,20180628,000000,28.1953,28.4546,28.1248,28.383,766142,0
+SPYM.US,D,20180629,000000,28.5431,28.6604,28.3984,28.4076,775406,0
+SPYM.US,D,20180702,000000,28.2669,28.4916,28.2315,28.4831,2141669,0
+SPYM.US,D,20180703,000000,28.5613,28.5936,28.3515,28.3641,282365,0
+SPYM.US,D,20180705,000000,28.5431,28.6144,28.3887,28.6144,731553,0
+SPYM.US,D,20180706,000000,28.6329,28.8872,28.628,28.8547,731200,0
+SPYM.US,D,20180709,000000,29.0052,29.1225,28.9719,29.1225,443617,0
+SPYM.US,D,20180710,000000,29.1747,29.23,29.1264,29.2014,455466,0
+SPYM.US,D,20180711,000000,29.0606,29.1195,28.9624,29.0052,695410,0
+SPYM.US,D,20180712,000000,29.1747,29.2643,29.0774,29.2643,1251365,0
+SPYM.US,D,20180713,000000,29.2397,29.3092,29.1835,29.2741,683202,0
+SPYM.US,D,20180716,000000,29.2567,29.2815,29.1835,29.2492,634859,0
+SPYM.US,D,20180717,000000,29.1747,29.414,29.1651,29.373,505921,0
+SPYM.US,D,20180718,000000,29.3902,29.435,29.3187,29.4263,466625,0
+SPYM.US,D,20180719,000000,29.3092,29.3929,29.2605,29.3253,594981,0
+SPYM.US,D,20180720,000000,29.3187,29.373,29.2741,29.2835,612656,0
+SPYM.US,D,20180723,000000,29.2492,29.349,29.2111,29.3253,675989,0
+SPYM.US,D,20180724,000000,29.4854,29.5503,29.3349,29.435,900360,0
+SPYM.US,D,20180725,000000,29.3997,29.7235,29.3997,29.6911,1314443,0
+SPYM.US,D,20180726,000000,29.6235,29.7009,29.6055,29.6322,863886,0
+SPYM.US,D,20180727,000000,29.6911,29.6911,29.3092,29.4169,986322,0
+SPYM.US,D,20180730,000000,29.4521,29.4521,29.1786,29.23,1130739,0
+SPYM.US,D,20180731,000000,29.3902,29.4693,29.2835,29.3635,939798,0
+SPYM.US,D,20180801,000000,29.4169,29.4778,29.2643,29.354,1293856,0
+SPYM.US,D,20180802,000000,29.2207,29.5645,29.1874,29.5408,764918,0
+SPYM.US,D,20180803,000000,29.5787,29.6646,29.5313,29.6646,885311,0
+SPYM.US,D,20180806,000000,29.6646,29.8,29.6312,29.7723,532028,0
+SPYM.US,D,20180807,000000,29.8531,29.8979,29.8257,29.8531,1139487,0
+SPYM.US,D,20180808,000000,29.863,29.8896,29.7818,29.8438,233327,0
+SPYM.US,D,20180809,000000,29.9247,29.9247,29.804,29.8179,193053,0
+SPYM.US,D,20180810,000000,29.6144,29.7096,29.5503,29.6235,264499,0
+SPYM.US,D,20180813,000000,29.6646,29.7245,29.4693,29.5037,1053711,0
+SPYM.US,D,20180814,000000,29.6235,29.7187,29.5503,29.6911,1631261,0
+SPYM.US,D,20180815,000000,29.5693,29.5693,29.314,29.4693,335625,0
+SPYM.US,D,20180816,000000,29.6551,29.8094,29.6493,29.7187,745348,0
+SPYM.US,D,20180817,000000,29.7096,29.863,29.6447,29.8094,685234,0
+SPYM.US,D,20180820,000000,29.8896,29.9161,29.8131,29.8818,169018,0
+SPYM.US,D,20180821,000000,29.9705,30.0477,29.9399,29.9609,188496,0
+SPYM.US,D,20180822,000000,29.9334,30.0048,29.8896,29.9609,385483,0
+SPYM.US,D,20180823,000000,29.9705,30.0171,29.8769,29.9076,143499,0
+SPYM.US,D,20180824,000000,29.9962,30.1076,29.9781,30.0934,432529,0
+SPYM.US,D,20180827,000000,30.2724,30.3342,30.2353,30.3251,304769,0
+SPYM.US,D,20180828,000000,30.3857,30.3857,30.2812,30.344,642554,0
+SPYM.US,D,20180829,000000,30.3794,30.5249,30.34,30.4849,654382,0
+SPYM.US,D,20180830,000000,30.4497,30.4945,30.3154,30.3756,1121432,0
+SPYM.US,D,20180831,000000,30.3627,30.4326,30.2907,30.3945,982107,0
+SPYM.US,D,20180904,000000,30.3794,30.3867,30.2525,30.3538,658760,0
+SPYM.US,D,20180905,000000,30.3342,30.3342,30.1391,30.2639,1153233,0
+SPYM.US,D,20180906,000000,30.2639,30.3068,30.0477,30.1581,1091981,0
+SPYM.US,D,20180907,000000,30.0657,30.2161,30.0198,30.103,1643276,0
+SPYM.US,D,20180910,000000,30.226,30.226,30.1334,30.1581,585624,0
+SPYM.US,D,20180911,000000,30.1123,30.3068,30.0198,30.2544,819762,0
+SPYM.US,D,20180912,000000,30.2812,30.3154,30.1696,30.2812,293752,0
+SPYM.US,D,20180913,000000,30.4326,30.465,30.3717,30.4422,302906,0
+SPYM.US,D,20180914,000000,30.4422,30.4945,30.3717,30.4669,616808,0
+SPYM.US,D,20180917,000000,30.4497,30.4544,30.2516,30.2812,500682,0
+SPYM.US,D,20180918,000000,30.3251,30.5041,30.2992,30.4422,643465,0
+SPYM.US,D,20180919,000000,30.4669,30.5041,30.4136,30.4422,659107,0
+SPYM.US,D,20180920,000000,30.5925,30.7187,30.5851,30.7001,406137,0
+SPYM.US,D,20180921,000000,30.8072,30.8072,30.6546,30.6736,1110526,0
+SPYM.US,D,20180924,000000,30.5833,30.6451,30.5127,30.5659,1838458,0
+SPYM.US,D,20180925,000000,30.5917,30.6308,30.5241,30.5489,325701,0
+SPYM.US,D,20180926,000000,30.5489,30.6813,30.402,30.4402,936812,0
+SPYM.US,D,20180927,000000,30.5222,30.6642,30.4897,30.5393,749396,0
+SPYM.US,D,20180928,000000,30.4842,30.6012,30.4756,30.5297,700719,0
+SPYM.US,D,20181001,000000,30.6909,30.7973,30.5659,30.6355,2168468,0
+SPYM.US,D,20181002,000000,30.6355,30.6909,30.5659,30.6097,734877,0
+SPYM.US,D,20181003,000000,30.7356,30.7708,30.5889,30.627,339024,0
+SPYM.US,D,20181004,000000,30.6012,30.6012,30.1993,30.3232,1655581,0
+SPYM.US,D,20181005,000000,30.4212,30.4574,30.0171,30.1963,3170351,0
+SPYM.US,D,20181008,000000,30.1459,30.223,29.9371,30.1724,806375,0
+SPYM.US,D,20181009,000000,30.1086,30.2792,30.0802,30.1276,314754,0
+SPYM.US,D,20181010,000000,30.0802,30.0802,29.1501,29.1757,2444340,0
+SPYM.US,D,20181011,000000,29.0872,29.2502,28.3867,28.5498,3929050,0
+SPYM.US,D,20181012,000000,28.9976,29.0616,28.6003,28.9614,1056617,0
+SPYM.US,D,20181015,000000,28.9709,29.0508,28.7726,28.791,1000550,0
+SPYM.US,D,20181016,000000,28.9709,29.4626,28.9614,29.4283,368902,0
+SPYM.US,D,20181017,000000,29.437,29.4873,29.1539,29.4017,2327764,0
+SPYM.US,D,20181018,000000,29.3464,29.3835,28.8566,29.0052,358955,0
+SPYM.US,D,20181019,000000,29.0417,29.292,28.8985,28.9424,860497,0
+SPYM.US,D,20181022,000000,29.0774,29.0774,28.7634,28.846,466905,0
+SPYM.US,D,20181023,000000,28.4411,28.8089,28.164,28.683,1093553,0
+SPYM.US,D,20181024,000000,28.6918,28.7005,27.7514,27.8133,569250,0
+SPYM.US,D,20181025,000000,28.0275,28.4726,27.8875,28.2906,435495,0
+SPYM.US,D,20181026,000000,27.8598,28.1541,27.4989,27.8133,1218056,0
+SPYM.US,D,20181029,000000,28.0841,28.3163,27.2625,27.6359,711482,0
+SPYM.US,D,20181030,000000,27.6627,28.1105,27.6407,28.0841,964104,0
+SPYM.US,D,20181031,000000,28.3867,28.645,28.342,28.3793,793305,0
+SPYM.US,D,20181101,000000,28.4954,28.7377,28.3545,28.7279,716987,0
+SPYM.US,D,20181102,000000,28.8634,28.8929,28.3258,28.5222,2001041,0
+SPYM.US,D,20181105,000000,28.6118,28.7382,28.4602,28.6755,410505,0
+SPYM.US,D,20181106,000000,28.6918,28.8634,28.6575,28.8537,381889,0
+SPYM.US,D,20181107,000000,29.1225,29.4873,29.0774,29.4798,738174,0
+SPYM.US,D,20181108,000000,29.3559,29.4873,29.2844,29.392,337644,0
+SPYM.US,D,20181109,000000,29.2653,29.2653,28.93,29.1053,565365,0
+SPYM.US,D,20181112,000000,29.0606,29.0606,28.4879,28.5318,252166,0
+SPYM.US,D,20181113,000000,28.5583,28.8318,28.4232,28.4879,334079,0
+SPYM.US,D,20181114,000000,28.7469,28.7566,28.1192,28.2983,962468,0
+SPYM.US,D,20181115,000000,28.1459,28.6469,27.9751,28.6118,560884,0
+SPYM.US,D,20181116,000000,28.4507,28.7547,28.4144,28.6575,727456,0
+SPYM.US,D,20181119,000000,28.5755,28.5946,28.0467,28.1277,313358,0
+SPYM.US,D,20181120,000000,27.734,27.9314,27.5169,27.6276,2477702,0
+SPYM.US,D,20181121,000000,27.823,27.9572,27.7514,27.7514,373844,0
+SPYM.US,D,20181123,000000,27.5902,27.734,27.5634,27.5634,138580,0
+SPYM.US,D,20181126,000000,27.8779,28.0371,27.8133,28.0371,537721,0
+SPYM.US,D,20181127,000000,27.8973,28.1008,27.8507,28.0924,377362,0
+SPYM.US,D,20181128,000000,28.1459,28.768,28.1372,28.7547,763154,0
+SPYM.US,D,20181129,000000,28.7184,28.8634,28.5498,28.6918,1791559,0
+SPYM.US,D,20181130,000000,28.7088,28.9662,28.6575,28.9518,630692,0
+SPYM.US,D,20181203,000000,29.3369,29.3968,29.1007,29.2844,2063538,0
+SPYM.US,D,20181204,000000,29.2216,29.2216,28.2983,28.3347,956623,0
+SPYM.US,D,20181206,000000,27.9046,28.3258,27.5358,28.3258,655048,0
+SPYM.US,D,20181207,000000,28.281,28.4411,27.5358,27.6359,1424085,0
+SPYM.US,D,20181210,000000,27.5732,27.7808,27.1329,27.6799,1427479,0
+SPYM.US,D,20181211,000000,28.1459,28.1459,27.5169,27.6721,2051512,0
+SPYM.US,D,20181212,000000,28.0371,28.1916,27.823,27.8322,1134552,0
+SPYM.US,D,20181213,000000,27.94,28.0104,27.6884,27.8133,512790,0
+SPYM.US,D,20181214,000000,27.5543,27.6655,27.2302,27.3035,525908,0
+SPYM.US,D,20181217,000000,27.152,27.2958,26.5421,26.6955,1843369,0
+SPYM.US,D,20181218,000000,26.9289,26.9938,26.5421,26.7215,1038805,0
+SPYM.US,D,20181219,000000,26.7394,27.1425,26.119,26.3001,1499033,0
+SPYM.US,D,20181220,000000,26.1754,26.3221,25.5827,25.8782,2066821,0
+SPYM.US,D,20181221,000000,25.961,26.2346,25.2291,25.3188,1504531,0
+SPYM.US,D,20181224,000000,25.1204,25.2301,24.6249,24.6249,2640100,0
+SPYM.US,D,20181226,000000,24.7871,25.8782,24.6069,25.8782,3417556,0
+SPYM.US,D,20181227,000000,25.5103,26.1306,25.1645,26.1306,2069644,0
+SPYM.US,D,20181228,000000,26.2478,26.447,25.942,26.0687,1145220,0
+SPYM.US,D,20181231,000000,26.2659,26.3382,26.077,26.3296,1862068,0
+SPYM.US,D,20190102,000000,25.9151,26.4372,25.9065,26.3296,2521055,0
+SPYM.US,D,20190103,000000,26.1029,26.1677,25.6531,25.7086,813895,0
+SPYM.US,D,20190104,000000,26.0868,26.664,26.0314,26.5897,1492091,0
+SPYM.US,D,20190107,000000,26.6364,26.9956,26.545,26.8337,857142,0
+SPYM.US,D,20190108,000000,27.1501,27.1501,26.8118,27.113,594356,0
+SPYM.US,D,20190109,000000,27.3026,27.3558,27.0786,27.2471,1036779,0
+SPYM.US,D,20190110,000000,27.113,27.3826,26.9956,27.3749,412554,0
+SPYM.US,D,20190111,000000,27.2471,27.3749,27.1862,27.3749,443557,0
+SPYM.US,D,20190114,000000,27.1595,27.2987,27.1082,27.2138,1008651,0
+SPYM.US,D,20190115,000000,27.2758,27.5367,27.2758,27.5179,890203,0
+SPYM.US,D,20190116,000000,27.5742,27.6903,27.5552,27.5827,1057996,0
+SPYM.US,D,20190117,000000,27.4911,27.9075,27.4911,27.8065,626993,0
+SPYM.US,D,20190118,000000,28.023,28.2315,27.9343,28.178,810254,0
+SPYM.US,D,20190122,000000,28.0055,28.0144,27.6008,27.7876,2091251,0
+SPYM.US,D,20190123,000000,27.9343,27.9877,27.5552,27.8258,1289755,0
+SPYM.US,D,20190124,000000,27.8349,27.9247,27.7268,27.8905,1127680,0
+SPYM.US,D,20190125,000000,28.0963,28.2047,28.041,28.1412,884762,0
+SPYM.US,D,20190128,000000,27.8905,27.9439,27.7268,27.9439,551973,0
+SPYM.US,D,20190129,000000,27.9343,27.9973,27.797,27.8905,869930,0
+SPYM.US,D,20190130,000000,28.041,28.4297,27.9789,28.3478,652007,0
+SPYM.US,D,20190131,000000,28.3127,28.6192,28.3127,28.5661,1125787,0
+SPYM.US,D,20190201,000000,28.61,28.7078,28.5012,28.6192,802677,0
+SPYM.US,D,20190204,000000,28.61,28.8271,28.5288,28.8271,2773922,0
+SPYM.US,D,20190205,000000,28.8813,28.9614,28.8098,28.9518,543801,0
+SPYM.US,D,20190206,000000,28.9158,28.9424,28.8177,28.906,2177367,0
+SPYM.US,D,20190207,000000,28.7174,28.7716,28.4479,28.646,1037562,0
+SPYM.US,D,20190208,000000,28.4764,28.6898,28.4013,28.6898,374110,0
+SPYM.US,D,20190211,000000,28.7716,28.79,28.646,28.7078,1668466,0
+SPYM.US,D,20190212,000000,28.9158,29.1139,28.8919,29.0702,640423,0
+SPYM.US,D,20190213,000000,29.1855,29.2585,29.1139,29.1681,1106256,0
+SPYM.US,D,20190214,000000,29.0518,29.2329,28.9518,29.1062,1153628,0
+SPYM.US,D,20190215,000000,29.2939,29.4312,29.2939,29.4312,648364,0
+SPYM.US,D,20190219,000000,29.3216,29.5523,29.3216,29.4656,512602,0
+SPYM.US,D,20190220,000000,29.4912,29.5664,29.4046,29.5186,681867,0
+SPYM.US,D,20190221,000000,29.4389,29.474,29.2949,29.3949,879317,0
+SPYM.US,D,20190222,000000,29.5008,29.6217,29.474,29.6124,529747,0
+SPYM.US,D,20190225,000000,29.7902,29.8399,29.6474,29.6637,548075,0
+SPYM.US,D,20190226,000000,29.6124,29.7264,29.5941,29.6303,827119,0
+SPYM.US,D,20190227,000000,29.5474,29.6733,29.4568,29.6391,690278,0
+SPYM.US,D,20190228,000000,29.6303,29.6637,29.5474,29.576,822879,0
+SPYM.US,D,20190301,000000,29.7723,29.7942,29.576,29.7638,1243038,0
+SPYM.US,D,20190304,000000,29.8828,29.918,29.3559,29.6303,2180513,0
+SPYM.US,D,20190305,000000,29.6474,29.6474,29.5103,29.5856,602634,0
+SPYM.US,D,20190306,000000,29.6025,29.6025,29.349,29.3864,443563,0
+SPYM.US,D,20190307,000000,29.3398,29.3481,29.0518,29.1413,389413,0
+SPYM.US,D,20190308,000000,28.9328,29.0872,28.8547,29.0872,577209,0
+SPYM.US,D,20190311,000000,29.1681,29.5176,29.1681,29.5008,319753,0
+SPYM.US,D,20190312,000000,29.576,29.6493,29.5378,29.6025,355687,0
+SPYM.US,D,20190313,000000,29.7177,29.9141,29.6999,29.8094,338167,0
+SPYM.US,D,20190314,000000,29.7818,29.8541,29.7264,29.7818,563200,0
+SPYM.US,D,20190315,000000,29.8541,30.0077,29.8179,29.9351,536325,0
+SPYM.US,D,20190318,000000,29.9447,30.0802,29.9351,30.061,348992,0
+SPYM.US,D,20190319,000000,30.1459,30.2573,29.9486,30.061,927462,0
+SPYM.US,D,20190320,000000,30.0325,30.1552,29.8094,29.9447,550181,0
+SPYM.US,D,20190321,000000,29.8828,30.3538,29.8828,30.3068,351879,0
+SPYM.US,D,20190322,000000,30.1459,30.1924,29.6808,29.6808,840696,0
+SPYM.US,D,20190325,000000,29.6627,29.796,29.5276,29.6808,785873,0
+SPYM.US,D,20190326,000000,29.8999,30.0171,29.7447,29.8999,376650,0
+SPYM.US,D,20190327,000000,29.919,29.9734,29.5608,29.7541,798664,0
+SPYM.US,D,20190328,000000,29.8094,29.9209,29.6999,29.8731,2669733,0
+SPYM.US,D,20190329,000000,30.061,30.1086,29.9495,30.0894,822978,0
+SPYM.US,D,20190401,000000,30.3251,30.4544,30.2753,30.4422,885259,0
+SPYM.US,D,20190402,000000,30.4336,30.4736,30.3508,30.4422,702223,0
+SPYM.US,D,20190403,000000,30.5964,30.6403,30.4336,30.5345,595932,0
+SPYM.US,D,20190404,000000,30.5249,30.6052,30.4336,30.5707,1983655,0
+SPYM.US,D,20190405,000000,30.6499,30.7336,30.6222,30.7336,494169,0
+SPYM.US,D,20190408,000000,30.6974,30.7594,30.5794,30.7594,336501,0
+SPYM.US,D,20190409,000000,30.6308,30.6716,30.5249,30.5879,360325,0
+SPYM.US,D,20190410,000000,30.6403,30.7158,30.6012,30.7158,398145,0
+SPYM.US,D,20190411,000000,30.768,30.768,30.6308,30.6974,360773,0
+SPYM.US,D,20190412,000000,30.8966,30.9328,30.8043,30.9053,383777,0
+SPYM.US,D,20190415,000000,30.9242,30.9242,30.7909,30.8871,628136,0
+SPYM.US,D,20190416,000000,30.9948,30.9948,30.8231,30.9053,931192,0
+SPYM.US,D,20190417,000000,31.03,31.03,30.75,30.8043,626887,0
+SPYM.US,D,20190418,000000,30.8966,30.8966,30.7221,30.868,304865,0
+SPYM.US,D,20190422,000000,30.7776,30.9146,30.7652,30.9146,1793187,0
+SPYM.US,D,20190423,000000,30.9575,31.2128,30.9367,31.1939,727174,0
+SPYM.US,D,20190424,000000,31.1939,31.2311,31.1128,31.1406,1765566,0
+SPYM.US,D,20190425,000000,31.1482,31.1692,30.9575,31.0862,399198,0
+SPYM.US,D,20190426,000000,31.1045,31.2404,31.0015,31.2311,674698,0
+SPYM.US,D,20190429,000000,31.2595,31.3464,31.2404,31.2779,380928,0
+SPYM.US,D,20190430,000000,31.2779,31.3464,31.1016,31.3102,982276,0
+SPYM.US,D,20190501,000000,31.393,31.4217,31.0862,31.0957,812827,0
+SPYM.US,D,20190502,000000,31.0769,31.1722,30.8442,31.0215,701120,0
+SPYM.US,D,20190503,000000,31.2311,31.3653,31.1862,31.3464,619849,0
+SPYM.US,D,20190506,000000,30.8231,31.2739,30.8231,31.2311,607276,0
+SPYM.US,D,20190507,000000,30.9671,31.0034,30.4717,30.7061,551166,0
+SPYM.US,D,20190508,000000,30.6688,30.8289,30.5879,30.6592,439470,0
+SPYM.US,D,20190509,000000,30.4049,30.6222,30.2105,30.5631,687272,0
+SPYM.US,D,20190510,000000,30.4507,30.7824,30.1086,30.7061,432962,0
+SPYM.US,D,20190513,000000,30.1181,30.1894,29.8267,29.9351,659458,0
+SPYM.US,D,20190514,000000,30.0515,30.3803,30.0228,30.205,479630,0
+SPYM.US,D,20190515,000000,30.0228,30.4554,29.9962,30.3867,803716,0
+SPYM.US,D,20190516,000000,30.4783,30.8062,30.4764,30.6592,559611,0
+SPYM.US,D,20190517,000000,30.4049,30.7423,30.4049,30.4783,596637,0
+SPYM.US,D,20190520,000000,30.2802,30.4002,30.1821,30.2715,368698,0
+SPYM.US,D,20190521,000000,30.4507,30.5794,30.4441,30.5249,358994,0
+SPYM.US,D,20190522,000000,30.4336,30.5441,30.384,30.4422,312025,0
+SPYM.US,D,20190523,000000,30.1821,30.1821,29.8887,30.061,1027369,0
+SPYM.US,D,20190524,000000,30.2142,30.2621,30.0418,30.1181,460222,0
+SPYM.US,D,20190528,000000,30.1821,30.2678,29.8541,29.8639,607851,0
+SPYM.US,D,20190529,000000,29.7363,29.7541,29.4769,29.6541,869809,0
+SPYM.US,D,20190530,000000,29.7447,29.8277,29.5931,29.7177,567703,0
+SPYM.US,D,20190531,000000,29.3929,29.5176,29.313,29.3472,1054961,0
+SPYM.US,D,20190603,000000,29.1482,29.4712,29.0941,29.2492,1538158,0
+SPYM.US,D,20190604,000000,29.5176,29.9095,29.4721,29.9095,489962,0
+SPYM.US,D,20190605,000000,30.0894,30.1783,29.8999,30.1724,621414,0
+SPYM.US,D,20190606,000000,30.2334,30.4422,30.1459,30.3803,507885,0
+SPYM.US,D,20190607,000000,30.5164,30.7946,30.4935,30.688,2806085,0
+SPYM.US,D,20190610,000000,30.8871,31.0349,30.8231,30.8414,749390,0
+SPYM.US,D,20190611,000000,31.0491,31.0671,30.7336,30.8231,410236,0
+SPYM.US,D,20190612,000000,30.7946,30.8594,30.7158,30.768,513635,0
+SPYM.US,D,20190613,000000,30.8594,30.9328,30.7946,30.9146,1429493,0
+SPYM.US,D,20190614,000000,30.8871,30.9146,30.7594,30.8414,464188,0
+SPYM.US,D,20190617,000000,30.868,30.9575,30.8509,30.868,423044,0
+SPYM.US,D,20190618,000000,31.0671,31.3102,31.0662,31.1862,2134617,0
+SPYM.US,D,20190619,000000,31.1939,31.3377,31.1128,31.292,431232,0
+SPYM.US,D,20190620,000000,31.619,31.6284,31.3464,31.5827,628892,0
+SPYM.US,D,20190621,000000,31.5559,31.6675,31.4836,31.5379,350545,0
+SPYM.US,D,20190624,000000,31.5559,31.5559,31.4435,31.4579,2041447,0
+SPYM.US,D,20190625,000000,31.4672,31.4672,31.11,31.1196,650091,0
+SPYM.US,D,20190626,000000,31.2484,31.2824,31.0835,31.1016,316910,0
+SPYM.US,D,20190627,000000,31.2018,31.2834,31.1653,31.2385,337407,0
+SPYM.US,D,20190628,000000,31.3454,31.4484,31.2902,31.4292,2366585,0
+SPYM.US,D,20190701,000000,31.8017,31.8283,31.5419,31.675,1083567,0
+SPYM.US,D,20190702,000000,31.6943,31.7475,31.5827,31.7475,1288880,0
+SPYM.US,D,20190703,000000,31.8458,32.0115,31.8322,32.0018,355595,0
+SPYM.US,D,20190705,000000,31.8839,31.9932,31.7209,31.9676,552498,0
+SPYM.US,D,20190708,000000,31.8283,31.8504,31.739,31.8114,674727,0
+SPYM.US,D,20190709,000000,31.675,31.8885,31.675,31.8648,743678,0
+SPYM.US,D,20190710,000000,32.0018,32.1009,31.9113,32.0115,473242,0
+SPYM.US,D,20190711,000000,32.057,32.0915,31.9533,32.0745,630651,0
+SPYM.US,D,20190712,000000,32.1287,32.2212,32.0915,32.2021,546757,0
+SPYM.US,D,20190715,000000,32.2754,32.2754,32.1573,32.2115,2376784,0
+SPYM.US,D,20190716,000000,32.1945,32.2182,32.0745,32.1009,622552,0
+SPYM.US,D,20190717,000000,32.1287,32.1287,31.9303,31.9303,648474,0
+SPYM.US,D,20190718,000000,31.8839,32.0773,31.8114,32.0479,796109,0
+SPYM.US,D,20190719,000000,32.1763,32.1763,31.84,31.8552,337139,0
+SPYM.US,D,20190722,000000,31.921,32.0125,31.8648,31.9581,461031,0
+SPYM.US,D,20190723,000000,32.1009,32.1763,31.9848,32.1763,660793,0
+SPYM.US,D,20190724,000000,32.1009,32.3392,32.0915,32.3392,304492,0
+SPYM.US,D,20190725,000000,32.3107,32.3297,32.1059,32.1763,1888719,0
+SPYM.US,D,20190726,000000,32.2583,32.384,32.2334,32.366,481714,0
+SPYM.US,D,20190729,000000,32.366,32.366,32.2259,32.3107,277129,0
+SPYM.US,D,20190730,000000,32.1477,32.2754,32.0982,32.2486,405338,0
+SPYM.US,D,20190731,000000,32.2754,32.2983,31.6655,31.9018,1301357,0
+SPYM.US,D,20190801,000000,31.8932,32.2583,31.5291,31.6007,1152828,0
+SPYM.US,D,20190802,000000,31.5209,31.5209,31.175,31.3741,1479690,0
+SPYM.US,D,20190805,000000,30.8738,30.8738,30.1649,30.4277,1064483,0
+SPYM.US,D,20190806,000000,30.6546,30.8432,30.4497,30.8289,2290652,0
+SPYM.US,D,20190807,000000,30.4917,30.9471,30.2317,30.8738,713890,0
+SPYM.US,D,20190808,000000,31.0186,31.4672,30.9919,31.4672,971902,0
+SPYM.US,D,20190809,000000,31.3368,31.4082,31.0613,31.2673,1642370,0
+SPYM.US,D,20190812,000000,31.0835,31.1292,30.7555,30.8556,3800040,0
+SPYM.US,D,20190813,000000,30.8472,31.4912,30.81,31.3188,1497541,0
+SPYM.US,D,20190814,000000,30.8927,30.9014,30.3925,30.4089,1837295,0
+SPYM.US,D,20190815,000000,30.4917,30.5688,30.227,30.463,738713,0
+SPYM.US,D,20190816,000000,30.6736,30.9785,30.6736,30.9386,411663,0
+SPYM.US,D,20190819,000000,31.2902,31.3644,31.1958,31.2902,482687,0
+SPYM.US,D,20190820,000000,31.2577,31.2796,31.0366,31.0642,312151,0
+SPYM.US,D,20190821,000000,31.3092,31.3644,31.2484,31.3283,374996,0
+SPYM.US,D,20190822,000000,31.4208,31.4836,31.1016,31.2902,578876,0
+SPYM.US,D,20190823,000000,31.1559,31.3454,30.3746,30.5203,1000515,0
+SPYM.US,D,20190826,000000,30.8003,30.8289,30.5879,30.8289,1342202,0
+SPYM.US,D,20190827,000000,30.9919,31.0186,30.6012,30.6833,538400,0
+SPYM.US,D,20190828,000000,30.6012,30.9138,30.5479,30.9014,658181,0
+SPYM.US,D,20190829,000000,31.175,31.3616,31.0927,31.2834,2264234,0
+SPYM.US,D,20190830,000000,31.475,31.475,31.1842,31.2997,975325,0
+SPYM.US,D,20190903,000000,31.1292,31.1891,30.9575,31.11,1232761,0
+SPYM.US,D,20190904,000000,31.3454,31.4484,31.2759,31.4484,291049,0
+SPYM.US,D,20190905,000000,31.7209,31.9543,31.7209,31.8552,432772,0
+SPYM.US,D,20190906,000000,31.9113,31.9487,31.82,31.8743,605826,0
+SPYM.US,D,20190909,000000,32.0018,32.0018,31.7571,31.8743,2140615,0
+SPYM.US,D,20190910,000000,31.7923,31.8552,31.619,31.8552,1999158,0
+SPYM.US,D,20190911,000000,31.8743,32.0838,31.8124,32.0745,486583,0
+SPYM.US,D,20190912,000000,32.1945,32.2858,32.0915,32.1667,559341,0
+SPYM.US,D,20190913,000000,32.2212,32.2583,32.0964,32.1382,871987,0
+SPYM.US,D,20190916,000000,32.0297,32.1201,31.9932,32.0838,333095,0
+SPYM.US,D,20190917,000000,32.0656,32.1763,32.0351,32.1763,427671,0
+SPYM.US,D,20190918,000000,32.1009,32.1857,31.8885,32.1857,303318,0
+SPYM.US,D,20190919,000000,32.2401,32.3297,32.1382,32.1857,1174518,0
+SPYM.US,D,20190920,000000,32.2486,32.2802,31.9666,32.0191,343522,0
+SPYM.US,D,20190923,000000,31.9295,32.0999,31.9295,32.0287,284534,0
+SPYM.US,D,20190924,000000,32.1667,32.1945,31.6532,31.7646,425718,0
+SPYM.US,D,20190925,000000,31.7828,31.9932,31.6541,31.9571,702671,0
+SPYM.US,D,20190926,000000,31.9751,31.9751,31.7283,31.8819,2075932,0
+SPYM.US,D,20190927,000000,31.9751,31.9751,31.5083,31.6915,553759,0
+SPYM.US,D,20190930,000000,31.7741,31.9342,31.7617,31.8628,960792,0
+SPYM.US,D,20191001,000000,31.939,32.0152,31.4445,31.454,2873870,0
+SPYM.US,D,20191002,000000,31.2949,31.2949,30.7727,30.9138,1302904,0
+SPYM.US,D,20191003,000000,30.8767,31.1797,30.5851,31.1702,1549918,0
+SPYM.US,D,20191004,000000,31.272,31.6207,31.272,31.6074,635734,0
+SPYM.US,D,20191007,000000,31.5359,31.6915,31.4445,31.4636,2892482,0
+SPYM.US,D,20191008,000000,31.2806,31.3235,30.9823,30.9871,1135231,0
+SPYM.US,D,20191009,000000,31.2434,31.3795,31.155,31.2806,1038809,0
+SPYM.US,D,20191010,000000,31.272,31.5758,31.2434,31.4893,757768,0
+SPYM.US,D,20191011,000000,31.8181,32.0656,31.8044,31.8181,863138,0
+SPYM.US,D,20191014,000000,31.7646,31.8532,31.7552,31.7914,506338,0
+SPYM.US,D,20191015,000000,31.92,32.1763,31.9028,32.0828,590386,0
+SPYM.US,D,20191016,000000,32.0469,32.0915,31.9666,32.0191,394161,0
+SPYM.US,D,20191017,000000,32.1287,32.2162,32.038,32.1009,2127663,0
+SPYM.US,D,20191018,000000,32.0828,32.1182,31.8532,31.984,451279,0
+SPYM.US,D,20191021,000000,32.1287,32.2021,32.0736,32.2021,617047,0
+SPYM.US,D,20191022,000000,32.2848,32.3031,32.0686,32.0915,627121,0
+SPYM.US,D,20191023,000000,32.0656,32.1763,32.0561,32.1763,430596,0
+SPYM.US,D,20191024,000000,32.2848,32.2848,32.1477,32.2667,689529,0
+SPYM.US,D,20191025,000000,32.1857,32.4487,32.1573,32.3947,776803,0
+SPYM.US,D,20191028,000000,32.5337,32.6231,32.5146,32.5774,774591,0
+SPYM.US,D,20191029,000000,32.5506,32.6681,32.5279,32.5506,356363,0
+SPYM.US,D,20191030,000000,32.5957,32.6773,32.4364,32.6585,840352,0
+SPYM.US,D,20191031,000000,32.6681,32.6681,32.4019,32.5506,1252287,0
+SPYM.US,D,20191101,000000,32.7338,32.8793,32.7242,32.8793,856760,0
+SPYM.US,D,20191104,000000,33.0616,33.0709,32.9394,32.97,1196236,0
+SPYM.US,D,20191105,000000,33.0253,33.031,32.889,32.9243,822194,0
+SPYM.US,D,20191106,000000,32.9434,32.9615,32.827,32.9338,513910,0
+SPYM.US,D,20191107,000000,33.1061,33.1817,32.9892,33.053,847197,0
+SPYM.US,D,20191108,000000,33.0338,33.1348,32.9243,33.1348,425035,0
+SPYM.US,D,20191111,000000,32.9976,33.1015,32.9605,33.0805,282404,0
+SPYM.US,D,20191112,000000,33.1159,33.2538,33.0835,33.1348,2323022,0
+SPYM.US,D,20191113,000000,33.0616,33.2186,33.008,33.1817,580828,0
+SPYM.US,D,20191114,000000,33.1443,33.2241,33.0805,33.2093,460226,0
+SPYM.US,D,20191115,000000,33.3635,33.4741,33.2987,33.4741,566983,0
+SPYM.US,D,20191118,000000,33.4379,33.5332,33.3911,33.4931,379681,0
+SPYM.US,D,20191119,000000,33.5819,33.5819,33.4205,33.5122,300904,0
+SPYM.US,D,20191120,000000,33.456,33.5169,33.2281,33.3997,563707,0
+SPYM.US,D,20191121,000000,33.4186,33.4186,33.2722,33.354,485536,0
+SPYM.US,D,20191122,000000,33.4186,33.4389,33.3035,33.4284,562181,0
+SPYM.US,D,20191125,000000,33.5463,33.712,33.5463,33.7029,324190,0
+SPYM.US,D,20191126,000000,33.7304,33.799,33.6743,33.7761,2231725,0
+SPYM.US,D,20191127,000000,33.8563,33.9314,33.8113,33.9122,309231,0
+SPYM.US,D,20191129,000000,33.8655,33.8991,33.7761,33.7846,339295,0
+SPYM.US,D,20191202,000000,33.8372,33.8563,33.4463,33.4836,1484671,0
+SPYM.US,D,20191203,000000,33.1633,33.2806,33.0158,33.2806,732840,0
+SPYM.US,D,20191204,000000,33.4284,33.5463,33.3729,33.4645,330969,0
+SPYM.US,D,20191205,000000,33.5551,33.5551,33.3768,33.5208,473489,0
+SPYM.US,D,20191206,000000,33.7589,33.8655,33.7495,33.8113,613886,0
+SPYM.US,D,20191209,000000,33.7944,33.8372,33.6932,33.6932,382910,0
+SPYM.US,D,20191210,000000,33.7304,33.7676,33.6187,33.6646,801267,0
+SPYM.US,D,20191211,000000,33.7208,33.7944,33.6743,33.7676,1011921,0
+SPYM.US,D,20191212,000000,33.7589,34.1219,33.7304,34.0115,493401,0
+SPYM.US,D,20191213,000000,33.9963,34.1791,33.921,34.0306,339980,0
+SPYM.US,D,20191216,000000,34.241,34.3611,34.241,34.2869,448288,0
+SPYM.US,D,20191217,000000,34.3423,34.3687,34.2869,34.3049,404138,0
+SPYM.US,D,20191218,000000,34.3325,34.3678,34.2961,34.2961,306475,0
+SPYM.US,D,20191219,000000,34.3515,34.4707,34.3423,34.4613,927621,0
+SPYM.US,D,20191220,000000,34.5984,34.6815,34.5708,34.6442,477442,0
+SPYM.US,D,20191223,000000,34.7364,34.8016,34.6584,34.6815,476748,0
+SPYM.US,D,20191224,000000,34.7089,34.7089,34.6355,34.6631,267191,0
+SPYM.US,D,20191226,000000,34.7462,34.8652,34.7281,34.8652,401754,0
+SPYM.US,D,20191227,000000,34.9576,34.967,34.7966,34.8365,2215700,0
+SPYM.US,D,20191230,000000,34.8841,34.8928,34.5897,34.6728,3161281,0
+SPYM.US,D,20191231,000000,34.5984,34.77,34.5441,34.7556,782700,0
+SPYM.US,D,20200102,000000,34.9481,35.0501,34.8184,35.0501,2988646,0
+SPYM.US,D,20200103,000000,34.7184,34.9385,34.6757,34.8282,882269,0
+SPYM.US,D,20200106,000000,34.6355,34.9481,34.5612,34.9385,643081,0
+SPYM.US,D,20200107,000000,34.929,34.9385,34.8016,34.8462,431403,0
+SPYM.US,D,20200108,000000,34.8748,35.1882,34.87,35.0309,787193,0
+SPYM.US,D,20200109,000000,35.232,35.2892,35.1606,35.2892,504215,0
+SPYM.US,D,20200110,000000,35.3693,35.3796,35.131,35.1882,758925,0
+SPYM.US,D,20200113,000000,35.2797,35.4541,35.2225,35.4541,539986,0
+SPYM.US,D,20200114,000000,35.4254,35.5168,35.3253,35.3884,807443,0
+SPYM.US,D,20200115,000000,35.3978,35.5693,35.3645,35.4625,468359,0
+SPYM.US,D,20200116,000000,35.6073,35.7761,35.6036,35.7761,636281,0
+SPYM.US,D,20200117,000000,35.8676,35.8933,35.7579,35.8676,1056700,0
+SPYM.US,D,20200121,000000,35.7579,35.882,35.7448,35.8047,1567521,0
+SPYM.US,D,20200122,000000,35.9114,35.983,35.781,35.8047,1221931,0
+SPYM.US,D,20200123,000000,35.7293,35.8715,35.6,35.8676,945654,0
+SPYM.US,D,20200124,000000,35.9581,35.9581,35.3836,35.5282,1047215,0
+SPYM.US,D,20200127,000000,34.929,35.1359,34.8748,34.967,1272586,0
+SPYM.US,D,20200128,000000,35.131,35.4302,35.0843,35.3253,731829,0
+SPYM.US,D,20200129,000000,35.4807,35.5103,35.2797,35.2977,822288,0
+SPYM.US,D,20200130,000000,35.0594,35.4349,34.9824,35.4159,1432262,0
+SPYM.US,D,20200131,000000,35.3348,35.3512,34.6728,34.7927,2342967,0
+SPYM.US,D,20200203,000000,34.9576,35.2472,34.9385,35.0405,986893,0
+SPYM.US,D,20200204,000000,35.4625,35.6732,35.4208,35.5655,1371808,0
+SPYM.US,D,20200205,000000,35.9209,35.998,35.7467,35.9771,1004872,0
+SPYM.US,D,20200206,000000,36.0972,36.121,35.9771,36.0972,993319,0
+SPYM.US,D,20200207,000000,35.9771,36.0504,35.8487,35.9114,1336631,0
+SPYM.US,D,20200210,000000,35.8123,36.179,35.8057,36.179,1024691,0
+SPYM.US,D,20200211,000000,36.3458,36.4268,36.1879,36.2335,1105793,0
+SPYM.US,D,20200212,000000,36.4096,36.4908,36.3632,36.4725,1280681,0
+SPYM.US,D,20200213,000000,36.2897,36.5402,36.2707,36.4364,19427034,0
+SPYM.US,D,20200214,000000,36.4821,36.4908,36.3458,36.4908,1126261,0
+SPYM.US,D,20200218,000000,36.3821,36.4412,36.2335,36.4011,1443198,0
+SPYM.US,D,20200219,000000,36.5194,36.644,36.4821,36.5661,1095858,0
+SPYM.US,D,20200220,000000,36.5096,36.6031,36.0694,36.4195,3011435,0
+SPYM.US,D,20200221,000000,36.2707,36.2897,35.9485,36.0504,2027023,0
+SPYM.US,D,20200224,000000,34.929,35.212,34.7231,34.8365,6524979,0
+SPYM.US,D,20200225,000000,35.0024,35.0823,33.6893,33.799,8235336,0
+SPYM.US,D,20200226,000000,33.9561,34.3735,33.5819,33.6608,6831070,0
+SPYM.US,D,20200227,000000,32.9996,33.4693,32.1543,32.1639,10061387,0
+SPYM.US,D,20200228,000000,31.1815,31.9971,30.8585,31.9886,22466928,0
+SPYM.US,D,20200302,000000,32.2097,33.4132,31.823,33.4132,10585984,0
+SPYM.US,D,20200303,000000,33.4501,33.9095,32.1543,32.4574,11930938,0
+SPYM.US,D,20200304,000000,33.0825,33.8342,32.7862,33.8342,5504056,0
+SPYM.US,D,20200305,000000,32.9453,33.3294,32.4287,32.6861,4753303,0
+SPYM.US,D,20200306,000000,31.6675,32.2735,31.3634,32.1543,5645021,0
+SPYM.US,D,20200309,000000,29.8769,30.6937,29.554,29.6637,11524028,0
+SPYM.US,D,20200310,000000,30.7575,31.1722,29.5617,31.1722,10166545,0
+SPYM.US,D,20200311,000000,30.3251,30.4535,29.2777,29.6541,10932046,0
+SPYM.US,D,20200312,000000,27.5503,28.7634,24.5545,26.77,10352344,0
+SPYM.US,D,20200313,000000,28.4697,29.2872,26.9633,29.2777,10751544,0
+SPYM.US,D,20200316,000000,26.0981,27.734,25.3178,25.86,8579893,0
+SPYM.US,D,20200317,000000,26.4098,27.6339,25.6018,27.4846,9597750,0
+SPYM.US,D,20200318,000000,25.6846,26.548,24.6469,26.0438,7998189,0
+SPYM.US,D,20200319,000000,25.8409,26.7052,25.086,26.0621,6193340,0
+SPYM.US,D,20200320,000000,26.3468,26.5392,24.8339,24.8851,6497543,0
+SPYM.US,D,20200323,000000,24.8071,24.8833,23.699,24.18,10102859,0
+SPYM.US,D,20200324,000000,25.4474,26.5203,25.4103,26.484,5315902,0
+SPYM.US,D,20200325,000000,26.6126,27.8438,26.041,26.8251,6344121,0
+SPYM.US,D,20200326,000000,27.131,28.5431,27.0662,28.3877,8659305,0
+SPYM.US,D,20200327,000000,27.4902,28.3347,27.2787,27.5572,10399431,0
+SPYM.US,D,20200330,000000,27.759,28.5002,27.5664,28.4353,9210096,0
+SPYM.US,D,20200331,000000,28.3058,28.6013,27.834,27.9819,5098505,0
+SPYM.US,D,20200401,000000,26.9566,27.312,26.5002,26.7423,6648386,0
+SPYM.US,D,20200402,000000,26.6222,27.4275,26.5669,27.3549,7510390,0
+SPYM.US,D,20200403,000000,27.2405,27.4998,26.6411,26.9757,3192167,0
+SPYM.US,D,20200406,000000,28.0183,28.991,27.8905,28.7966,4975832,0
+SPYM.US,D,20200407,000000,29.804,29.8979,28.7784,28.7871,10177512,0
+SPYM.US,D,20200408,000000,29.1205,29.9125,28.8604,29.7857,5495737,0
+SPYM.US,D,20200409,000000,30.1477,30.5498,29.9257,30.2298,27825743,0
+SPYM.US,D,20200413,000000,30.1105,30.1381,29.4863,29.9428,4455349,0
+SPYM.US,D,20200414,000000,30.5355,30.9242,30.4059,30.8319,4776888,0
+SPYM.US,D,20200415,000000,30.1544,30.3647,29.9257,30.1754,5569149,0
+SPYM.US,D,20200416,000000,30.3125,30.4146,29.9524,30.3315,7290026,0
+SPYM.US,D,20200417,000000,30.9889,31.2063,30.6833,31.1366,4979422,0
+SPYM.US,D,20200420,000000,30.7011,31.0977,30.5736,30.6012,8006645,0
+SPYM.US,D,20200421,000000,30.0628,30.2012,29.555,29.6655,5560143,0
+SPYM.US,D,20200422,000000,30.2488,30.5222,30.0914,30.3125,3388245,0
+SPYM.US,D,20200423,000000,30.4793,30.8376,30.2897,30.3039,3786824,0
+SPYM.US,D,20200424,000000,30.4887,30.8129,30.2582,30.748,2495151,0
+SPYM.US,D,20200427,000000,30.9889,31.3016,30.9165,31.2018,2275669,0
+SPYM.US,D,20200428,000000,31.6074,31.6541,31.0062,31.0531,3858572,0
+SPYM.US,D,20200429,000000,31.6827,32.0342,31.5521,31.8571,4657403,0
+SPYM.US,D,20200430,000000,31.7015,31.7475,31.3502,31.5521,3868480,0
+SPYM.US,D,20200501,000000,30.9795,31.0709,30.5917,30.7201,3856586,0
+SPYM.US,D,20200504,000000,30.5078,30.8319,30.34,30.8319,2221837,0
+SPYM.US,D,20200505,000000,31.1273,31.4237,31.0531,31.0986,2146315,0
+SPYM.US,D,20200506,000000,31.2844,31.3387,30.8777,30.8777,2662789,0
+SPYM.US,D,20200507,000000,31.2484,31.4797,31.1968,31.2484,2681506,0
+SPYM.US,D,20200508,000000,31.6256,31.8114,31.4979,31.7751,2520539,0
+SPYM.US,D,20200511,000000,31.5437,31.9409,31.4931,31.7923,2335165,0
+SPYM.US,D,20200512,000000,31.9239,31.961,31.1366,31.1463,4678743,0
+SPYM.US,D,20200513,000000,31.0623,31.1919,30.3039,30.6012,4929705,0
+SPYM.US,D,20200514,000000,30.3125,30.9701,30.0247,30.9701,4636684,0
+SPYM.US,D,20200515,000000,30.6833,31.0947,30.5641,31.0807,3476896,0
+SPYM.US,D,20200518,000000,31.8114,32.2286,31.8017,32.0525,2602835,0
+SPYM.US,D,20200519,000000,31.9877,32.1783,31.7209,31.7292,3829751,0
+SPYM.US,D,20200520,000000,32.1447,32.3612,32.1163,32.2563,2190306,0
+SPYM.US,D,20200521,000000,32.2563,32.3392,31.9142,32.0248,3446488,0
+SPYM.US,D,20200522,000000,32.0152,32.1163,31.859,32.0973,2500580,0
+SPYM.US,D,20200526,000000,32.8099,32.829,32.4592,32.5249,4318524,0
+SPYM.US,D,20200527,000000,32.8384,32.9872,32.2658,32.9872,4159200,0
+SPYM.US,D,20200528,000000,33.1254,33.3371,32.848,32.9309,4237995,0
+SPYM.US,D,20200529,000000,32.8671,33.1443,32.5613,33.051,4237953,0
+SPYM.US,D,20200601,000000,33.0053,33.273,32.9404,33.2093,2348359,0
+SPYM.US,D,20200602,000000,33.3186,33.4874,33.1633,33.4874,2232978,0
+SPYM.US,D,20200603,000000,33.7094,34.0315,33.6903,33.9304,2626842,0
+SPYM.US,D,20200604,000000,33.8181,34.0078,33.5959,33.8268,2728693,0
+SPYM.US,D,20200605,000000,34.504,34.9099,34.4763,34.6985,3031218,0
+SPYM.US,D,20200608,000000,34.8175,35.1415,34.7443,35.1415,2179850,0
+SPYM.US,D,20200609,000000,34.8273,35.0405,34.7165,34.8739,2956142,0
+SPYM.US,D,20200610,000000,34.929,35.0405,34.5956,34.6708,3877966,0
+SPYM.US,D,20200611,000000,33.8362,33.9113,32.6078,32.6615,5335466,0
+SPYM.US,D,20200612,000000,33.5065,33.5865,32.4527,33.0785,7770034,0
+SPYM.US,D,20200615,000000,32.3752,33.4969,32.2563,33.3748,5407135,0
+SPYM.US,D,20200616,000000,34.2991,34.301,33.4491,34.0123,6411122,0
+SPYM.US,D,20200617,000000,34.1525,34.1715,33.7914,33.8553,2564934,0
+SPYM.US,D,20200618,000000,33.7094,33.94,33.6428,33.8932,1752924,0
+SPYM.US,D,20200619,000000,34.2991,34.3088,33.5417,33.7001,3318844,0
+SPYM.US,D,20200622,000000,33.6123,33.9579,33.4941,33.9201,3387848,0
+SPYM.US,D,20200623,000000,34.2277,34.3374,34.0315,34.0592,1983331,0
+SPYM.US,D,20200624,000000,33.8238,33.8972,32.9813,33.2054,3208932,0
+SPYM.US,D,20200625,000000,33.1206,33.5702,32.889,33.5482,2582169,0
+SPYM.US,D,20200626,000000,33.4186,33.4379,32.6929,32.7497,4265217,0
+SPYM.US,D,20200629,000000,32.889,33.234,32.6374,33.234,3215660,0
+SPYM.US,D,20200630,000000,33.1957,33.8544,33.1768,33.6884,3126577,0
+SPYM.US,D,20200701,000000,33.8084,34.0401,33.7445,33.9105,4498118,0
+SPYM.US,D,20200702,000000,34.3097,34.4593,34.0123,34.0688,2020806,0
+SPYM.US,D,20200706,000000,34.5528,34.6355,34.4506,34.6071,2951160,0
+SPYM.US,D,20200707,000000,34.441,34.6611,34.2191,34.2448,2157231,0
+SPYM.US,D,20200708,000000,34.3374,34.525,34.1429,34.5155,1901899,0
+SPYM.US,D,20200709,000000,34.5974,34.6071,33.9201,34.3097,3485067,0
+SPYM.US,D,20200710,000000,34.2916,34.7015,34.1525,34.6824,3993001,0
+SPYM.US,D,20200713,000000,34.9614,35.2206,34.2961,34.3563,4306588,0
+SPYM.US,D,20200714,000000,34.1906,34.8583,34.0688,34.83,5120109,0
+SPYM.US,D,20200715,000000,35.213,35.2588,34.8528,35.1281,3425036,0
+SPYM.US,D,20200716,000000,34.9043,35.0672,34.8394,35.0168,3284313,0
+SPYM.US,D,20200717,000000,35.1463,35.213,34.9043,35.1092,2689996,0
+SPYM.US,D,20200720,000000,35.0997,35.4912,35.0071,35.3968,2124504,0
+SPYM.US,D,20200721,000000,35.6379,35.6857,35.3683,35.4912,2497996,0
+SPYM.US,D,20200722,000000,35.4446,35.7132,35.4349,35.6857,2134541,0
+SPYM.US,D,20200723,000000,35.6475,35.7228,35.0958,35.2491,4542064,0
+SPYM.US,D,20200724,000000,35.0454,35.1463,34.8583,35.0262,2166263,0
+SPYM.US,D,20200727,000000,35.1092,35.3053,35.0168,35.2778,2113751,0
+SPYM.US,D,20200728,000000,35.2033,35.3329,35.0262,35.0642,2092576,0
+SPYM.US,D,20200729,000000,35.1654,35.557,35.1654,35.4817,1898208,0
+SPYM.US,D,20200730,000000,35.1369,35.4063,34.8958,35.3777,5204536,0
+SPYM.US,D,20200731,000000,35.5826,35.6475,35.0813,35.6475,3101763,0
+SPYM.US,D,20200803,000000,35.8447,35.983,35.7847,35.8884,2353862,0
+SPYM.US,D,20200804,000000,35.7989,36.0391,35.7989,36.0391,1606900,0
+SPYM.US,D,20200805,000000,36.1961,36.2897,36.1601,36.2611,4197586,0
+SPYM.US,D,20200806,000000,36.1869,36.5402,36.1553,36.4937,1900197,0
+SPYM.US,D,20200807,000000,36.3927,36.5402,36.2801,36.5222,2252094,0
+SPYM.US,D,20200810,000000,36.5689,36.6537,36.3545,36.6336,2439444,0
+SPYM.US,D,20200811,000000,36.7918,36.8488,36.2524,36.3278,3848875,0
+SPYM.US,D,20200812,000000,36.6336,36.9272,36.6241,36.83,1931860,0
+SPYM.US,D,20200813,000000,36.7538,36.931,36.6707,36.7727,2977438,0
+SPYM.US,D,20200814,000000,36.7165,36.8394,36.6431,36.7823,1678632,0
+SPYM.US,D,20200817,000000,36.9033,36.9358,36.8488,36.8844,2050178,0
+SPYM.US,D,20200818,000000,36.9394,37.0149,36.7538,36.9766,2242935,0
+SPYM.US,D,20200819,000000,37.0339,37.0806,36.7538,36.83,2527705,0
+SPYM.US,D,20200820,000000,36.6058,36.9908,36.604,36.9394,1046459,0
+SPYM.US,D,20200821,000000,36.912,37.0864,36.8662,37.0709,1434199,0
+SPYM.US,D,20200824,000000,37.3406,37.4418,37.2462,37.432,1296542,0
+SPYM.US,D,20200825,000000,37.499,37.5779,37.3778,37.5635,1607722,0
+SPYM.US,D,20200826,000000,37.6445,37.9762,37.5825,37.9524,885746,0
+SPYM.US,D,20200827,000000,38.0656,38.204,37.8418,38.0287,1810140,0
+SPYM.US,D,20200828,000000,38.1573,38.307,38.019,38.2887,2113173,0
+SPYM.US,D,20200831,000000,38.2411,38.3581,38.1248,38.1486,2184657,0
+SPYM.US,D,20200901,000000,38.2411,38.5068,38.1391,38.4926,2477240,0
+SPYM.US,D,20200902,000000,38.7155,39.1607,38.5945,39.0604,2231441,0
+SPYM.US,D,20200903,000000,38.8633,38.9148,37.4131,37.7019,5991800,0
+SPYM.US,D,20200904,000000,37.7867,37.9713,36.5594,37.394,7497138,0
+SPYM.US,D,20200908,000000,36.7538,36.9033,36.3467,36.3831,5377851,0
+SPYM.US,D,20200909,000000,36.8662,37.3864,36.7538,37.1091,4862906,0
+SPYM.US,D,20200910,000000,37.332,37.3988,36.3467,36.4479,6969984,0
+SPYM.US,D,20200911,000000,36.6707,36.7823,36.1372,36.4849,7099211,0
+SPYM.US,D,20200914,000000,36.8567,37.1634,36.7918,36.9587,2256980,0
+SPYM.US,D,20200915,000000,37.2559,37.3455,37.0232,37.1452,1355625,0
+SPYM.US,D,20200916,000000,37.2844,37.4511,36.9623,36.9956,2097712,0
+SPYM.US,D,20200917,000000,36.4287,36.8662,36.3545,36.6623,3328794,0
+SPYM.US,D,20200918,000000,36.7632,36.7632,35.9591,36.2524,3770935,0
+SPYM.US,D,20200921,000000,35.7113,35.8515,35.2718,35.8515,4008469,0
+SPYM.US,D,20200922,000000,36.0009,36.2707,35.7303,36.2048,1802713,0
+SPYM.US,D,20200923,000000,36.2801,36.3039,35.3111,35.3738,2790366,0
+SPYM.US,D,20200924,000000,35.213,35.8247,35.0547,35.4597,3757909,0
+SPYM.US,D,20200925,000000,35.3645,36.122,35.2644,36.0294,2989582,0
+SPYM.US,D,20200928,000000,36.5232,36.7098,36.4115,36.6345,3413821,0
+SPYM.US,D,20200929,000000,36.6157,36.6919,36.3555,36.4392,2424282,0
+SPYM.US,D,20200930,000000,36.5232,37.0757,36.4947,36.7098,3816615,0
+SPYM.US,D,20201001,000000,37.0176,37.1339,36.728,36.9339,3745504,0
+SPYM.US,D,20201002,000000,36.3467,36.8128,36.3087,36.5891,3767707,0
+SPYM.US,D,20201005,000000,36.8319,37.2597,36.8319,37.2405,3251826,0
+SPYM.US,D,20201006,000000,37.2692,37.5035,36.6632,36.7098,3690902,0
+SPYM.US,D,20201007,000000,37.0548,37.4464,37.0548,37.3445,2894664,0
+SPYM.US,D,20201008,000000,37.5971,37.6884,37.4845,37.6788,1869777,0
+SPYM.US,D,20201009,000000,37.8941,38.0713,37.8113,38.0354,3867137,0
+SPYM.US,D,20201012,000000,38.3051,38.808,38.2774,38.6221,2087117,0
+SPYM.US,D,20201013,000000,38.6033,38.6221,38.2915,38.3791,2251865,0
+SPYM.US,D,20201014,000000,38.464,38.5757,38.0628,38.1553,2362379,0
+SPYM.US,D,20201015,000000,37.6599,38.1486,37.6236,38.1,3507199,0
+SPYM.US,D,20201016,000000,38.2581,38.445,38.0535,38.0713,1823542,0
+SPYM.US,D,20201019,000000,38.2113,38.2915,37.3988,37.4845,2555422,0
+SPYM.US,D,20201020,000000,37.6599,38.0162,37.5494,37.6501,4137383,0
+SPYM.US,D,20201021,000000,37.6323,37.8848,37.535,37.5587,2399098,0
+SPYM.US,D,20201022,000000,37.5874,37.8476,37.354,37.7922,2198057,0
+SPYM.US,D,20201023,000000,37.9218,37.9276,37.6236,37.9124,2074824,0
+SPYM.US,D,20201026,000000,37.5207,37.5971,36.8031,37.2131,3175233,0
+SPYM.US,D,20201027,000000,37.2405,37.2882,37.0548,37.0739,1833033,0
+SPYM.US,D,20201028,000000,36.4214,36.4849,35.7497,35.797,4223270,0
+SPYM.US,D,20201029,000000,35.8606,36.5412,35.635,36.1773,3967743,0
+SPYM.US,D,20201030,000000,35.9724,36.1343,35.3738,35.8067,4576263,0
+SPYM.US,D,20201102,000000,36.1773,36.4297,35.878,36.2145,3604967,0
+SPYM.US,D,20201103,000000,36.5984,37.0835,36.5316,36.8414,3138975,0
+SPYM.US,D,20201104,000000,37.3807,38.1371,37.2405,37.6696,4976415,0
+SPYM.US,D,20201105,000000,38.2953,38.6061,38.2487,38.4075,4015042,0
+SPYM.US,D,20201106,000000,38.3708,38.5278,38.1192,38.3886,2207385,0
+SPYM.US,D,20201109,000000,39.9096,39.9381,38.8271,38.8833,6167572,0
+SPYM.US,D,20201110,000000,38.7624,38.9386,38.445,38.809,3508413,0
+SPYM.US,D,20201111,000000,39.0614,39.2014,38.929,39.1176,2078990,0
+SPYM.US,D,20201112,000000,38.9672,39.0805,38.5185,38.7442,2506134,0
+SPYM.US,D,20201113,000000,38.9481,39.3512,38.8917,39.2652,1721808,0
+SPYM.US,D,20201116,000000,39.5932,39.7408,39.433,39.7313,2111991,0
+SPYM.US,D,20201117,000000,39.4703,39.6761,39.2978,39.5456,2472788,0
+SPYM.US,D,20201118,000000,39.5646,39.6408,39.0614,39.0614,2389251,0
+SPYM.US,D,20201119,000000,39.0043,39.2741,38.8461,39.2367,1807401,0
+SPYM.US,D,20201120,000000,39.2082,39.2178,38.9529,38.9672,1208700,0
+SPYM.US,D,20201123,000000,39.1806,39.332,38.911,39.1987,2133565,0
+SPYM.US,D,20201124,000000,39.4789,39.8913,39.3969,39.8162,5273867,0
+SPYM.US,D,20201125,000000,39.8352,39.8352,39.6447,39.779,1471078,0
+SPYM.US,D,20201127,000000,39.8998,39.9285,39.7694,39.8638,709483,0
+SPYM.US,D,20201130,000000,39.7885,39.8162,39.3863,39.6847,1825117,0
+SPYM.US,D,20201201,000000,40.0972,40.3202,40.0116,40.1429,2581538,0
+SPYM.US,D,20201202,000000,40.0116,40.2354,39.9381,40.2076,1779255,0
+SPYM.US,D,20201203,000000,40.2076,40.3763,40.0877,40.2076,2324413,0
+SPYM.US,D,20201204,000000,40.2733,40.5615,40.2723,40.5615,1882956,0
+SPYM.US,D,20201207,000000,40.4782,40.5299,40.3288,40.487,1743173,0
+SPYM.US,D,20201208,000000,40.3202,40.6566,40.3105,40.5899,858150,0
+SPYM.US,D,20201209,000000,40.6746,40.6927,40.1334,40.2448,2215310,0
+SPYM.US,D,20201210,000000,40.0782,40.3381,39.9649,40.2259,1450895,0
+SPYM.US,D,20201211,000000,40.0211,40.1992,39.84,40.1801,1199479,0
+SPYM.US,D,20201214,000000,40.4422,40.5527,39.9741,39.9925,5922690,0
+SPYM.US,D,20201215,000000,40.3011,40.5346,40.1334,40.5346,1484048,0
+SPYM.US,D,20201216,000000,40.5705,40.7032,40.4516,40.5804,1205787,0
+SPYM.US,D,20201217,000000,40.7776,40.8424,40.6937,40.8328,1327926,0
+SPYM.US,D,20201218,000000,40.8985,40.8985,40.4278,40.665,1897919,0
+SPYM.US,D,20201221,000000,40.2058,40.6184,39.879,40.5429,2855539,0
+SPYM.US,D,20201222,000000,40.5705,40.5705,40.3183,40.4506,1986058,0
+SPYM.US,D,20201223,000000,40.5705,40.7078,40.4593,40.4593,2271091,0
+SPYM.US,D,20201224,000000,40.5146,40.647,40.4679,40.647,516442,0
+SPYM.US,D,20201228,000000,40.9557,41.0347,40.866,40.9833,1031263,0
+SPYM.US,D,20201229,000000,41.1701,41.1796,40.8432,40.8995,1746321,0
+SPYM.US,D,20201230,000000,41.012,41.0775,40.9223,40.9652,916050,0
+SPYM.US,D,20201231,000000,40.9652,41.2455,40.8899,41.1796,1775591,0
+SPYM.US,D,20210104,000000,41.3397,41.3397,40.1838,40.6184,3424680,0
+SPYM.US,D,20210105,000000,40.5527,41.01,40.5527,40.8995,2059524,0
+SPYM.US,D,20210106,000000,40.7127,41.5093,40.6566,41.1244,3529510,0
+SPYM.US,D,20210107,000000,41.4159,41.8362,41.4066,41.7334,1638692,0
+SPYM.US,D,20210108,000000,41.9294,42.0142,41.5362,41.9962,2431812,0
+SPYM.US,D,20210111,000000,41.6112,41.9112,41.6019,41.7248,3205204,0
+SPYM.US,D,20210112,000000,41.7248,41.8362,41.4512,41.7334,1889030,0
+SPYM.US,D,20210113,000000,41.715,41.9438,41.6207,41.8171,1456035,0
+SPYM.US,D,20210114,000000,41.9294,41.9733,41.6398,41.6865,1874681,0
+SPYM.US,D,20210115,000000,41.47,41.5828,41.1568,41.3684,1916559,0
+SPYM.US,D,20210119,000000,41.6591,41.7694,41.498,41.6865,2045774,0
+SPYM.US,D,20210120,000000,41.9771,42.3754,41.9341,42.2858,2889565,0
+SPYM.US,D,20210121,000000,42.3792,42.3982,42.2105,42.3231,1846237,0
+SPYM.US,D,20210122,000000,42.0982,42.3002,42.0609,42.1544,1180295,0
+SPYM.US,D,20210125,000000,42.2582,42.3763,41.6865,42.3325,2425716,0
+SPYM.US,D,20210126,000000,42.444,42.4915,42.2487,42.2582,1731086,0
+SPYM.US,D,20210127,000000,41.8638,41.8685,40.9748,41.2548,3834758,0
+SPYM.US,D,20210128,000000,41.4512,42.0707,41.4066,41.592,3666747,0
+SPYM.US,D,20210129,000000,41.3684,41.4797,40.5705,40.7954,4941807,0
+SPYM.US,D,20210201,000000,41.1519,41.5645,40.9167,41.4415,2281008,0
+SPYM.US,D,20210202,000000,41.8075,42.2105,41.8075,42.0049,2778951,0
+SPYM.US,D,20210203,000000,42.1354,42.2582,41.9211,42.0419,2428995,0
+SPYM.US,D,20210204,000000,42.1639,42.5477,42.1639,42.5477,2085167,0
+SPYM.US,D,20210205,000000,42.7812,42.7812,42.5737,42.7166,1186748,0
+SPYM.US,D,20210208,000000,42.8861,43.0347,42.7908,43.0347,1406581,0
+SPYM.US,D,20210209,000000,42.9319,43.0539,42.871,42.9784,1985844,0
+SPYM.US,D,20210210,000000,43.2024,43.2121,42.6881,42.9595,2110237,0
+SPYM.US,D,20210211,000000,43.0911,43.1386,42.7452,43.0347,1464820,0
+SPYM.US,D,20210212,000000,42.9224,43.2817,42.9224,43.2596,1645943,0
+SPYM.US,D,20210216,000000,43.3827,43.4197,43.1356,43.2121,1890098,0
+SPYM.US,D,20210217,000000,43.0072,43.2484,42.8957,43.2408,2099163,0
+SPYM.US,D,20210218,000000,42.9319,43.1197,42.708,43.0443,2093957,0
+SPYM.US,D,20210219,000000,43.2024,43.2159,42.9137,42.9692,2180300,0
+SPYM.US,D,20210222,000000,42.6507,42.9185,42.6098,42.6507,3292203,0
+SPYM.US,D,20210223,000000,42.3888,42.8472,41.8828,42.6698,5967265,0
+SPYM.US,D,20210224,000000,42.5385,43.2024,42.4431,43.1672,3636675,0
+SPYM.US,D,20210225,000000,42.9978,43.1672,41.9438,42.1354,6571483,0
+SPYM.US,D,20210226,000000,42.3611,42.4726,41.6684,41.9112,7478808,0
+SPYM.US,D,20210301,000000,42.4915,43.0624,42.4821,42.9041,2246377,0
+SPYM.US,D,20210302,000000,42.9595,42.9692,42.5477,42.5858,4391947,0
+SPYM.US,D,20210303,000000,42.511,42.6135,42.0049,42.0049,6621520,0
+SPYM.US,D,20210304,000000,41.9867,42.2886,40.97,41.4893,8621445,0
+SPYM.US,D,20210305,000000,41.9112,42.3792,41.0538,42.2487,8821105,0
+SPYM.US,D,20210308,000000,42.3792,42.7004,42.024,42.0609,5677190,0
+SPYM.US,D,20210309,000000,42.4915,42.9546,42.4536,42.6327,4653714,0
+SPYM.US,D,20210310,000000,42.9406,43.1197,42.768,42.9137,5487536,0
+SPYM.US,D,20210311,000000,43.2024,43.5873,43.1672,43.3634,2538563,0
+SPYM.US,D,20210312,000000,43.1862,43.4292,43.1005,43.4197,4141028,0
+SPYM.US,D,20210315,000000,43.4475,43.7057,43.1939,43.6826,3157202,0
+SPYM.US,D,20210316,000000,43.7559,43.8304,43.5217,43.6351,3266552,0
+SPYM.US,D,20210317,000000,43.475,43.8589,43.3255,43.7659,4353397,0
+SPYM.US,D,20210318,000000,43.4654,43.7094,43.0634,43.11,4413416,0
+SPYM.US,D,20210319,000000,43.11,43.2692,42.8005,43.0634,5089382,0
+SPYM.US,D,20210322,000000,43.11,43.5513,43.11,43.393,3185128,0
+SPYM.US,D,20210323,000000,43.3167,43.4864,42.9595,43.0634,3410999,0
+SPYM.US,D,20210324,000000,43.2131,43.4112,42.828,42.8376,3799118,0
+SPYM.US,D,20210325,000000,42.668,43.1672,42.4326,43.0728,5703901,0
+SPYM.US,D,20210326,000000,43.2225,43.8045,43.1483,43.7589,4243658,0
+SPYM.US,D,20210329,000000,43.6084,43.8428,43.4207,43.7322,3702060,0
+SPYM.US,D,20210330,000000,43.6084,43.7038,43.4406,43.6272,3260040,0
+SPYM.US,D,20210331,000000,43.7131,43.9951,43.7038,43.8237,4087808,0
+SPYM.US,D,20210401,000000,44.0228,44.285,44.0134,44.2677,2842629,0
+SPYM.US,D,20210405,000000,44.5955,44.9727,44.5955,44.9158,3436150,0
+SPYM.US,D,20210406,000000,44.8585,45.0102,44.8166,44.8681,2552794,0
+SPYM.US,D,20210407,000000,44.8634,44.9807,44.8157,44.9539,2102068,0
+SPYM.US,D,20210408,000000,45.0853,45.1598,44.9767,45.1598,2339573,0
+SPYM.US,D,20210409,000000,45.131,45.4988,45.1214,45.4893,2611155,0
+SPYM.US,D,20210412,000000,45.4227,45.5274,45.3433,45.4893,1919646,0
+SPYM.US,D,20210413,000000,45.4988,45.7044,45.4416,45.6111,2726518,0
+SPYM.US,D,20210414,000000,45.6388,45.7521,45.4129,45.4893,3888291,0
+SPYM.US,D,20210415,000000,45.7429,45.9924,45.7283,45.9783,2769430,0
+SPYM.US,D,20210416,000000,46.1372,46.1839,45.9543,46.1277,2148508,0
+SPYM.US,D,20210419,000000,46.0162,46.0629,45.7429,45.8837,3483910,0
+SPYM.US,D,20210420,000000,45.7521,45.8286,45.3845,45.5742,3288319,0
+SPYM.US,D,20210421,000000,45.4702,46.0066,45.4702,46.0066,1586928,0
+SPYM.US,D,20210422,000000,45.9876,46.0629,45.4512,45.5646,3014952,0
+SPYM.US,D,20210423,000000,45.6484,46.222,45.6295,46.0722,1391586,0
+SPYM.US,D,20210426,000000,46.1277,46.2269,46.0962,46.1468,1575817,0
+SPYM.US,D,20210427,000000,46.2032,46.221,46.0257,46.1468,2396008,0
+SPYM.US,D,20210428,000000,46.1744,46.3077,46.0962,46.1372,1440677,0
+SPYM.US,D,20210429,000000,46.4755,46.4896,46.0296,46.4194,2228186,0
+SPYM.US,D,20210430,000000,46.1563,46.2601,46.0257,46.1105,2117496,0
+SPYM.US,D,20210503,000000,46.3639,46.4107,46.1744,46.2124,1752711,0
+SPYM.US,D,20210504,000000,45.9876,46.0437,45.5178,45.9399,3121031,0
+SPYM.US,D,20210505,000000,46.1563,46.161,45.8933,45.9588,1318850,0
+SPYM.US,D,20210506,000000,45.9783,46.3316,45.7283,46.3269,2770165,0
+SPYM.US,D,20210507,000000,46.4288,46.7385,46.3459,46.6555,2625638,0
+SPYM.US,D,20210510,000000,46.6928,46.7193,46.1933,46.2032,2066702,0
+SPYM.US,D,20210511,000000,45.6769,45.9019,45.3303,45.8093,4658920,0
+SPYM.US,D,20210512,000000,45.4606,45.6016,44.7547,44.8298,5016174,0
+SPYM.US,D,20210513,000000,45.0063,45.5835,45.0004,45.3397,3946908,0
+SPYM.US,D,20210514,000000,45.6769,46.1515,45.6769,46.0437,1862916,0
+SPYM.US,D,20210517,000000,45.9019,46.0257,45.6999,45.9305,2105058,0
+SPYM.US,D,20210518,000000,45.9783,45.9972,45.5274,45.555,1632058,0
+SPYM.US,D,20210519,000000,44.991,45.4368,44.8032,45.4322,4476920,0
+SPYM.US,D,20210520,000000,45.5369,46.0525,45.5083,45.9114,2046599,0
+SPYM.US,D,20210521,000000,46.1011,46.222,45.8189,45.8648,2432844,0
+SPYM.US,D,20210524,000000,46.1372,46.4612,46.1105,46.3269,1280336,0
+SPYM.US,D,20210525,000000,46.4755,46.504,46.1696,46.241,2116786,0
+SPYM.US,D,20210526,000000,46.3172,46.3869,46.1839,46.3364,1221955,0
+SPYM.US,D,20210527,000000,46.4564,46.504,46.3364,46.3544,1397750,0
+SPYM.US,D,20210528,000000,46.5423,46.57,46.4107,46.4194,2062368,0
+SPYM.US,D,20210601,000000,46.7193,46.7193,46.3459,46.4013,2020291,0
+SPYM.US,D,20210602,000000,46.4755,46.5613,46.3544,46.4755,1413021,0
+SPYM.US,D,20210603,000000,46.1933,46.4288,46.0257,46.3172,1868576,0
+SPYM.US,D,20210604,000000,46.5326,46.7479,46.5135,46.7193,1316376,0
+SPYM.US,D,20210607,000000,46.7289,46.7299,46.5662,46.6651,1097797,0
+SPYM.US,D,20210608,000000,46.786,46.786,46.4784,46.6831,1215332,0
+SPYM.US,D,20210609,000000,46.7671,46.786,46.5899,46.6086,2259228,0
+SPYM.US,D,20210610,000000,46.7479,46.9376,46.6086,46.8337,1185805,0
+SPYM.US,D,20210611,000000,46.9091,46.9184,46.7469,46.8997,1167818,0
+SPYM.US,D,20210614,000000,46.9281,47.0206,46.7766,47.0206,1326132,0
+SPYM.US,D,20210615,000000,47.0493,47.0493,46.8243,46.9376,1321919,0
+SPYM.US,D,20210616,000000,46.9567,46.9567,46.4194,46.6747,2185376,0
+SPYM.US,D,20210617,000000,46.6279,46.7574,46.3593,46.6555,1604301,0
+SPYM.US,D,20210618,000000,46.2792,46.3269,46.0019,46.0345,2346396,0
+SPYM.US,D,20210621,000000,46.2419,46.6995,46.1372,46.6851,2905862,0
+SPYM.US,D,20210622,000000,46.6946,47.0245,46.6022,46.931,1514235,0
+SPYM.US,D,20210623,000000,46.9405,47.0337,46.8748,46.8842,1176942,0
+SPYM.US,D,20210624,000000,47.1102,47.2044,47.1004,47.1472,1090013,0
+SPYM.US,D,20210625,000000,47.2521,47.3646,47.2044,47.2987,998408,0
+SPYM.US,D,20210628,000000,47.374,47.43,47.2377,47.4208,1195315,0
+SPYM.US,D,20210629,000000,47.4779,47.5254,47.3788,47.44,859153,0
+SPYM.US,D,20210630,000000,47.3931,47.5539,47.3931,47.4874,1941311,0
+SPYM.US,D,20210701,000000,47.5826,47.7513,47.5636,47.7513,1559865,0
+SPYM.US,D,20210702,000000,47.8838,48.1477,47.8448,48.1105,2430191,0
+SPYM.US,D,20210706,000000,48.1011,48.1296,47.6943,48.0154,1345089,0
+SPYM.US,D,20210707,000000,48.1028,48.2185,47.8677,48.1943,1377344,0
+SPYM.US,D,20210708,000000,47.5447,47.8884,47.431,47.8085,1956208,0
+SPYM.US,D,20210709,000000,47.959,48.3364,47.9515,48.3089,1376578,0
+SPYM.US,D,20210712,000000,48.2897,48.5058,48.2504,48.4964,1406757,0
+SPYM.US,D,20210713,000000,48.403,48.5631,48.2897,48.3364,1852198,0
+SPYM.US,D,20210714,000000,48.525,48.5824,48.2422,48.3937,1360025,0
+SPYM.US,D,20210715,000000,48.2229,48.3079,48.001,48.2323,1835622,0
+SPYM.US,D,20210716,000000,48.3555,48.365,47.7941,47.8561,2600451,0
+SPYM.US,D,20210719,000000,47.2806,47.3272,46.8079,47.129,3213970,0
+SPYM.US,D,20210720,000000,47.233,47.9638,47.129,47.8181,4844258,0
+SPYM.US,D,20210721,000000,47.9399,48.2229,47.9399,48.2038,4212587,0
+SPYM.US,D,20210722,000000,48.2323,48.3335,48.1105,48.3182,1049961,0
+SPYM.US,D,20210723,000000,48.544,48.8366,48.4584,48.7985,1459199,0
+SPYM.US,D,20210726,000000,48.7421,48.9225,48.7233,48.9033,1525112,0
+SPYM.US,D,20210727,000000,48.7985,48.7985,48.365,48.7043,3639267,0
+SPYM.US,D,20210728,000000,48.7796,48.845,48.5157,48.6852,1997502,0
+SPYM.US,D,20210729,000000,48.7985,49.0063,48.7985,48.8747,1368776,0
+SPYM.US,D,20210730,000000,48.5824,48.8082,48.5631,48.648,1399682,0
+SPYM.US,D,20210802,000000,48.8559,48.9033,48.5058,48.544,1705002,0
+SPYM.US,D,20210803,000000,48.6393,48.9403,48.3743,48.9225,1428585,0
+SPYM.US,D,20210804,000000,48.7888,48.8509,48.6718,48.7043,2241924,0
+SPYM.US,D,20210805,000000,48.846,49.0155,48.8082,48.9869,2073090,0
+SPYM.US,D,20210806,000000,49.0538,49.1291,49.0112,49.0911,1071637,0
+SPYM.US,D,20210809,000000,49.0624,49.1099,48.969,49.0538,1161101,0
+SPYM.US,D,20210810,000000,49.1099,49.1911,49.0184,49.1099,4751126,0
+SPYM.US,D,20210811,000000,49.2425,49.2425,49.0987,49.2138,937364,0
+SPYM.US,D,20210812,000000,49.2138,49.3883,49.1099,49.3835,999160,0
+SPYM.US,D,20210813,000000,49.4407,49.4778,49.3835,49.4778,938900,0
+SPYM.US,D,20210816,000000,49.2996,49.6016,49.1291,49.6016,1269491,0
+SPYM.US,D,20210817,000000,49.2902,49.3645,48.9127,49.2425,2287736,0
+SPYM.US,D,20210818,000000,49.1482,49.3179,48.6879,48.7327,4923134,0
+SPYM.US,D,20210819,000000,48.384,48.9271,48.3743,48.7985,2930595,0
+SPYM.US,D,20210820,000000,48.846,49.2235,48.7796,49.1862,1250491,0
+SPYM.US,D,20210823,000000,49.3645,49.7227,49.3645,49.6016,950513,0
+SPYM.US,D,20210824,000000,49.7047,49.7563,49.6304,49.6949,1334568,0
+SPYM.US,D,20210825,000000,49.7324,49.861,49.676,49.7894,1013028,0
+SPYM.US,D,20210826,000000,49.7894,49.7942,49.4971,49.5159,1633200,0
+SPYM.US,D,20210827,000000,49.6112,49.9962,49.6016,49.9504,2175283,0
+SPYM.US,D,20210830,000000,50.0152,50.2612,50.001,50.1581,1252346,0
+SPYM.US,D,20210831,000000,50.1773,50.1964,50.0248,50.0915,1745735,0
+SPYM.US,D,20210901,000000,50.2248,50.2678,50.0961,50.1106,1979002,0
+SPYM.US,D,20210902,000000,50.2983,50.3698,50.1391,50.2801,1242933,0
+SPYM.US,D,20210903,000000,50.1773,50.3172,50.101,50.2515,2511911,0
+SPYM.US,D,20210907,000000,50.2153,50.2248,50.0057,50.0915,2624564,0
+SPYM.US,D,20210908,000000,50.0057,50.101,49.7972,50.0343,2541151,0
+SPYM.US,D,20210909,000000,49.9962,50.2057,49.7799,49.8083,1773702,0
+SPYM.US,D,20210910,000000,50.0152,50.082,49.3978,49.4312,2489832,0
+SPYM.US,D,20210913,000000,49.7514,49.7992,49.2616,49.5256,2262534,0
+SPYM.US,D,20210914,000000,49.7134,49.7324,49.1673,49.2805,3343810,0
+SPYM.US,D,20210915,000000,49.3367,49.7418,49.1978,49.6664,2399345,0
+SPYM.US,D,20210916,000000,49.6304,49.7324,49.2606,49.6112,1369067,0
+SPYM.US,D,20210917,000000,49.4971,49.5638,49.0814,49.1387,1643476,0
+SPYM.US,D,20210920,000000,48.3917,48.5804,47.7285,48.2963,2963182,0
+SPYM.US,D,20210921,000000,48.5896,48.7223,48.1963,48.2678,1875899,0
+SPYM.US,D,20210922,000000,48.5422,48.9631,48.4202,48.7318,2057505,0
+SPYM.US,D,20210923,000000,48.9585,49.5073,48.9299,49.3282,1742904,0
+SPYM.US,D,20210924,000000,49.1291,49.4788,49.1099,49.4131,2589890,0
+SPYM.US,D,20210927,000000,49.2616,49.4131,49.1767,49.2711,1399468,0
+SPYM.US,D,20210928,000000,48.9215,48.9585,48.1869,48.2772,2350005,0
+SPYM.US,D,20210929,000000,48.4383,48.6231,48.2792,48.3345,4071231,0
+SPYM.US,D,20210930,000000,48.5232,48.6042,47.738,47.7474,4768636,0
+SPYM.US,D,20211001,000000,47.9741,48.5138,47.5398,48.3248,4023069,0
+SPYM.US,D,20211004,000000,48.1915,48.2772,47.4538,47.7189,4398591,0
+SPYM.US,D,20211005,000000,47.8991,48.465,47.7856,48.2009,3746611,0
+SPYM.US,D,20211006,000000,47.7762,48.4288,47.5874,48.3917,4129503,0
+SPYM.US,D,20211007,000000,48.7879,49.1482,48.7632,48.7975,2018814,0
+SPYM.US,D,20211008,000000,48.9119,48.9492,48.6593,48.7318,1666855,0
+SPYM.US,D,20211011,000000,48.6659,48.9966,48.3727,48.3821,1932806,0
+SPYM.US,D,20211012,000000,48.4945,48.5296,48.1649,48.2581,4024440,0
+SPYM.US,D,20211013,000000,48.3727,48.5232,48.0315,48.4107,2862729,0
+SPYM.US,D,20211014,000000,48.8549,49.2616,48.8072,49.2329,3247980,0
+SPYM.US,D,20211015,000000,49.5073,49.6608,49.4227,49.6219,1335519,0
+SPYM.US,D,20211018,000000,49.4131,49.8009,49.3377,49.7817,3164156,0
+SPYM.US,D,20211019,000000,49.9703,50.1707,49.8962,50.1707,1807812,0
+SPYM.US,D,20211020,000000,50.1896,50.3782,50.1896,50.3305,1760648,0
+SPYM.US,D,20211021,000000,50.283,50.5059,50.2258,50.4917,1803690,0
+SPYM.US,D,20211022,000000,50.445,50.5917,50.1896,50.445,1532535,0
+SPYM.US,D,20211025,000000,50.5479,50.7365,50.3498,50.7005,3182817,0
+SPYM.US,D,20211026,000000,50.8795,51.0261,50.7069,50.7469,1929013,0
+SPYM.US,D,20211027,000000,50.8129,50.87,50.5154,50.5193,2307899,0
+SPYM.US,D,20211028,000000,50.7005,51.0119,50.6908,51.0119,1851612,0
+SPYM.US,D,20211029,000000,50.729,51.1443,50.7005,51.0883,2536164,0
+SPYM.US,D,20211101,000000,51.2398,51.2673,50.994,51.211,1945392,0
+SPYM.US,D,20211102,000000,51.211,51.4378,51.2014,51.3911,2364089,0
+SPYM.US,D,20211103,000000,51.353,51.7598,51.291,51.7313,2708685,0
+SPYM.US,D,20211104,000000,51.7876,51.9761,51.7505,51.9494,2653066,0
+SPYM.US,D,20211105,000000,52.2336,52.3744,51.9637,52.1287,3598869,0
+SPYM.US,D,20211108,000000,52.2801,52.3269,52.1047,52.1762,2035068,0
+SPYM.US,D,20211109,000000,52.2146,52.2534,51.8457,52.0238,3931529,0
+SPYM.US,D,20211110,000000,51.8066,52.0145,51.4187,51.6084,2986881,0
+SPYM.US,D,20211111,000000,51.7685,51.7685,51.6084,51.6275,1724134,0
+SPYM.US,D,20211112,000000,51.7685,52.0668,51.6502,52.0057,1147232,0
+SPYM.US,D,20211115,000000,52.1572,52.1667,51.8926,52.0238,2155300,0
+SPYM.US,D,20211116,000000,51.9961,52.3621,51.9821,52.2146,2355036,0
+SPYM.US,D,20211117,000000,52.1952,52.2146,52.0333,52.0999,1780226,0
+SPYM.US,D,20211118,000000,52.2336,52.3078,51.9017,52.2801,2277827,0
+SPYM.US,D,20211119,000000,52.2716,52.4031,52.1477,52.1952,1692606,0
+SPYM.US,D,20211122,000000,52.4031,52.6966,52.0155,52.0333,1901551,0
+SPYM.US,D,20211123,000000,52.0057,52.2049,51.6932,52.119,2933937,0
+SPYM.US,D,20211124,000000,51.8826,52.2525,51.7734,52.2429,2656519,0
+SPYM.US,D,20211126,000000,51.4664,51.6179,50.9556,51.0976,2810772,0
+SPYM.US,D,20211129,000000,51.6465,51.921,51.3911,51.7122,1983349,0
+SPYM.US,D,20211130,000000,51.4187,51.6371,50.6719,50.7384,4111749,0
+SPYM.US,D,20211201,000000,51.353,51.7122,50.1135,50.1515,3531701,0
+SPYM.US,D,20211202,000000,50.1609,51.0816,50.1227,50.9081,5604619,0
+SPYM.US,D,20211203,000000,51.1063,51.2208,49.962,50.4736,6319590,0
+SPYM.US,D,20211206,000000,50.7565,51.2768,50.4782,51.05,4661577,0
+SPYM.US,D,20211207,000000,51.7027,52.1791,51.6847,52.0999,3062928,0
+SPYM.US,D,20211208,000000,52.1762,52.3078,51.9592,52.2716,2841583,0
+SPYM.US,D,20211209,000000,52.119,52.2049,51.8826,51.9115,3670980,0
+SPYM.US,D,20211210,000000,52.2336,52.4031,51.921,52.4031,3100249,0
+SPYM.US,D,20211213,000000,52.3078,52.3648,51.8972,51.9401,2443236,0
+SPYM.US,D,20211214,000000,51.5418,51.8254,51.2225,51.5607,2723437,0
+SPYM.US,D,20211215,000000,51.5799,52.4126,51.2816,52.3841,3739606,0
+SPYM.US,D,20211216,000000,52.6013,52.6203,51.7313,51.921,3558088,0
+SPYM.US,D,20211217,000000,51.5511,51.9017,51.1635,51.3816,5784082,0
+SPYM.US,D,20211220,000000,50.7452,50.8585,50.384,50.8298,4721721,0
+SPYM.US,D,20211221,000000,51.229,51.7322,50.9635,51.7228,4495667,0
+SPYM.US,D,20211222,000000,51.6857,52.2458,51.6761,52.2458,2626228,0
+SPYM.US,D,20211223,000000,52.3498,52.7307,52.3498,52.5679,2765696,0
+SPYM.US,D,20211227,000000,52.7203,53.3091,52.7184,53.3091,2521129,0
+SPYM.US,D,20211228,000000,53.357,53.4702,53.1692,53.2521,3312722,0
+SPYM.US,D,20211229,000000,53.2902,53.4425,53.1568,53.3377,1957341,0
+SPYM.US,D,20211230,000000,53.3663,53.4977,53.1197,53.1853,2346212,0
+SPYM.US,D,20211231,000000,53.1099,53.2521,53.0147,53.0243,2785979,0
+SPYM.US,D,20220103,000000,53.1853,53.3663,52.9195,53.3663,3603023,0
+SPYM.US,D,20220104,000000,53.5209,53.6036,53.1099,53.3473,3035708,0
+SPYM.US,D,20220105,000000,53.2902,53.3854,52.2934,52.3115,3845271,0
+SPYM.US,D,20220106,000000,52.2648,52.5776,51.9886,52.2648,4536565,0
+SPYM.US,D,20220107,000000,52.2745,52.3972,51.8943,52.065,3648043,0
+SPYM.US,D,20220110,000000,51.6857,52.0172,51.0012,51.9801,6326628,0
+SPYM.US,D,20220111,000000,51.9704,52.4639,51.6093,52.4639,6824262,0
+SPYM.US,D,20220112,000000,52.6537,52.8443,52.3784,52.6251,3538123,0
+SPYM.US,D,20220113,000000,52.7299,52.8061,51.7608,51.8943,4225310,0
+SPYM.US,D,20220114,000000,51.4852,51.9324,51.3721,51.8846,4371254,0
+SPYM.US,D,20220118,000000,51.353,51.3626,50.8537,50.9728,7241673,0
+SPYM.US,D,20220119,000000,51.1626,51.3244,50.4232,50.47,5161037,0
+SPYM.US,D,20220120,000000,50.6594,51.2388,49.8426,49.9094,6000008,0
+SPYM.US,D,20220121,000000,49.7571,50.0369,48.9215,48.9215,10023114,0
+SPYM.US,D,20220124,000000,48.2373,49.1777,47.0033,49.1108,18998495,0
+SPYM.US,D,20220125,000000,48.3801,49.1108,47.7142,48.5413,11041157,0
+SPYM.US,D,20220126,000000,49.2445,49.5866,47.9001,48.4087,9878875,0
+SPYM.US,D,20220127,000000,48.9502,49.311,47.9667,48.1714,10853263,0
+SPYM.US,D,20220128,000000,48.3135,49.3674,47.7912,49.3674,7169045,0
+SPYM.US,D,20220131,000000,49.2825,50.2886,49.1235,50.2505,10231890,0
+SPYM.US,D,20220201,000000,50.3554,50.669,49.9285,50.6309,7106444,0
+SPYM.US,D,20220202,000000,50.8871,51.1711,50.6116,51.0776,4752317,0
+SPYM.US,D,20220203,000000,50.384,50.5927,49.7952,49.9094,5634989,0
+SPYM.US,D,20220204,000000,49.8809,50.564,49.5856,50.1372,4714610,0
+SPYM.US,D,20220207,000000,50.223,50.3651,49.8048,49.9372,3497416,0
+SPYM.US,D,20220208,000000,49.9094,50.47,49.7378,50.3651,4449837,0
+SPYM.US,D,20220209,000000,50.8491,51.1387,50.8298,51.0967,6104804,0
+SPYM.US,D,20220210,000000,50.4222,51.1147,49.9561,50.1846,5394547,0
+SPYM.US,D,20220211,000000,50.1846,50.4412,49.0358,49.2063,6172707,0
+SPYM.US,D,20220214,000000,49.1205,49.3207,48.6212,49.0452,6969130,0
+SPYM.US,D,20220215,000000,49.5388,49.8436,49.5055,49.8048,3542008,0
+SPYM.US,D,20220216,000000,49.6056,50.0325,49.3674,49.8903,4477872,0
+SPYM.US,D,20220217,000000,49.5294,49.5629,48.7491,48.8356,5253771,0
+SPYM.US,D,20220218,000000,48.845,48.9976,48.2373,48.4936,5916293,0
+SPYM.US,D,20220222,000000,48.2562,48.6365,47.5732,47.9809,6471723,0
+SPYM.US,D,20220223,000000,48.3228,48.3898,47.0691,47.1261,14692411,0
+SPYM.US,D,20220224,000000,45.8915,47.8855,45.8628,47.8199,17931347,0
+SPYM.US,D,20220225,000000,47.9906,48.9023,47.8009,48.8737,9972448,0
+SPYM.US,D,20220228,000000,48.285,48.9403,48.1144,48.7603,12904395,0
+SPYM.US,D,20220301,000000,48.608,48.8261,47.7246,48.019,13105253,0
+SPYM.US,D,20220302,000000,48.2944,49.0921,48.2086,48.9023,8151335,0
+SPYM.US,D,20220303,000000,49.2158,49.2634,48.4659,48.6842,6776655,0
+SPYM.US,D,20220304,000000,48.2468,48.3991,47.7912,48.2944,5829582,0
+SPYM.US,D,20220307,000000,48.2185,48.2276,46.8413,46.8699,6541929,0
+SPYM.US,D,20220308,000000,46.8699,47.7151,46.3668,46.5183,8975975,0
+SPYM.US,D,20220309,000000,47.4684,47.9667,47.231,47.7151,6632203,0
+SPYM.US,D,20220310,000000,47.2121,47.6293,46.9652,47.5447,4794368,0
+SPYM.US,D,20220311,000000,47.8294,47.8855,46.8652,46.9367,5911724,0
+SPYM.US,D,20220314,000000,46.9939,47.4113,46.4488,46.5946,7015472,0
+SPYM.US,D,20220315,000000,46.8795,47.677,46.7366,47.6105,5325978,0
+SPYM.US,D,20220316,000000,48.0181,48.6556,47.4491,48.6365,6575049,0
+SPYM.US,D,20220317,000000,48.4278,49.2825,48.3898,49.2825,5231446,0
+SPYM.US,D,20220318,000000,49.1015,49.8426,48.9976,49.7855,4139402,0
+SPYM.US,D,20220321,000000,49.7665,50.0239,49.3854,49.7855,5309237,0
+SPYM.US,D,20220322,000000,49.9667,50.481,49.9667,50.367,3399253,0
+SPYM.US,D,20220323,000000,50.0715,50.2525,49.7378,49.7475,4327912,0
+SPYM.US,D,20220324,000000,49.9667,50.4718,49.8426,50.4526,3860820,0
+SPYM.US,D,20220325,000000,50.567,50.7528,50.2509,50.7384,5071248,0
+SPYM.US,D,20220328,000000,50.6527,51.0816,50.4335,51.0816,3164679,0
+SPYM.US,D,20220329,000000,51.5294,51.777,51.2339,51.739,4412161,0
+SPYM.US,D,20220330,000000,51.5959,51.6723,51.1481,51.3863,2858790,0
+SPYM.US,D,20220331,000000,51.3195,51.4055,50.6051,50.6242,3923291,0
+SPYM.US,D,20220401,000000,50.8146,50.8146,50.3334,50.767,3166213,0
+SPYM.US,D,20220404,000000,50.7957,51.1958,50.6859,51.1958,2473632,0
+SPYM.US,D,20220405,000000,51.0052,51.3007,50.4143,50.5385,5122307,0
+SPYM.US,D,20220406,000000,50.081,50.3002,49.6997,50.0525,4103981,0
+SPYM.US,D,20220407,000000,49.9476,50.5004,49.7081,50.2906,6000389,0
+SPYM.US,D,20220408,000000,50.1856,50.4907,49.9762,50.1572,4272991,0
+SPYM.US,D,20220411,000000,49.7763,49.862,49.2369,49.3092,2339771,0
+SPYM.US,D,20220412,000000,49.6329,49.9381,48.9375,49.1186,3888277,0
+SPYM.US,D,20220413,000000,49.0996,49.7571,49.0711,49.6997,3862675,0
+SPYM.US,D,20220414,000000,49.6905,49.8333,49.0471,49.0804,3748678,0
+SPYM.US,D,20220418,000000,48.966,49.2758,48.8232,49.0614,3807741,0
+SPYM.US,D,20220419,000000,49.0519,49.9531,49.0519,49.862,3181223,0
+SPYM.US,D,20220420,000000,50.0429,50.1477,49.6997,49.8142,3992998,0
+SPYM.US,D,20220421,000000,50.243,50.4242,48.9852,49.0996,5048631,0
+SPYM.US,D,20220422,000000,48.966,48.9852,47.6796,47.737,4868996,0
+SPYM.US,D,20220425,000000,47.4607,48.0325,46.9392,48.0228,5857930,0
+SPYM.US,D,20220426,000000,47.7084,47.737,46.6317,46.6509,6865709,0
+SPYM.US,D,20220427,000000,46.7555,47.3845,46.5125,46.7652,9333564,0
+SPYM.US,D,20220428,000000,47.337,48.1372,46.8032,47.9561,8829024,0
+SPYM.US,D,20220429,000000,47.4799,47.718,46.084,46.1648,7647612,0
+SPYM.US,D,20220502,000000,46.1648,46.6031,45.393,46.4603,7744224,0
+SPYM.US,D,20220503,000000,46.4886,46.9367,46.3269,46.6602,7700700,0
+SPYM.US,D,20220504,000000,46.7555,48.1372,46.3649,48.0799,10502890,0
+SPYM.US,D,20220505,000000,47.5845,47.5845,45.8877,46.3649,11517356,0
+SPYM.US,D,20220506,000000,46.0792,46.4792,45.4693,46.1173,9622786,0
+SPYM.US,D,20220509,000000,45.3836,45.5359,44.4403,44.6405,8222963,0
+SPYM.US,D,20220510,000000,45.3358,45.4978,44.2399,44.7356,10528992,0
+SPYM.US,D,20220511,000000,44.5832,45.2691,43.9255,43.9924,12870972,0
+SPYM.US,D,20220512,000000,43.64,44.3449,43.1634,43.983,11071317,0
+SPYM.US,D,20220513,000000,44.4306,45.1759,44.3353,44.9926,9829573,0
+SPYM.US,D,20220516,000000,44.8213,45.2598,44.564,44.8595,3956243,0
+SPYM.US,D,20220517,000000,45.5646,45.7647,45.1166,45.7359,6839732,0
+SPYM.US,D,20220518,000000,45.193,45.2406,43.7723,43.9353,5674353,0
+SPYM.US,D,20220519,000000,43.5541,44.1544,43.3874,43.6587,10222547,0
+SPYM.US,D,20220520,000000,44.0687,44.1258,42.6488,43.6686,8510434,0
+SPYM.US,D,20220523,000000,44.0115,44.5688,43.7494,44.4973,5392929,0
+SPYM.US,D,20220524,000000,43.983,44.2782,43.3731,44.1544,5266275,0
+SPYM.US,D,20220525,000000,43.9447,44.7641,43.9255,44.5546,6493796,0
+SPYM.US,D,20220526,000000,44.6783,45.612,44.6689,45.4312,2725464,0
+SPYM.US,D,20220527,000000,45.7265,46.5554,45.698,46.5554,2968088,0
+SPYM.US,D,20220531,000000,46.3269,46.6757,45.9553,46.2888,8670955,0
+SPYM.US,D,20220601,000000,46.508,46.6509,45.612,45.9266,8431018,0
+SPYM.US,D,20220602,000000,45.8695,46.7841,45.6136,46.7841,3925412,0
+SPYM.US,D,20220603,000000,46.222,46.3935,45.9046,46.0315,2907954,0
+SPYM.US,D,20220606,000000,46.508,46.6937,46.0172,46.1554,2607534,0
+SPYM.US,D,20220607,000000,45.7457,46.6472,45.6885,46.5938,2634824,0
+SPYM.US,D,20220608,000000,46.3746,46.6031,46.0029,46.0885,2659596,0
+SPYM.US,D,20220609,000000,45.879,46.1362,45.0024,45.0121,3284302,0
+SPYM.US,D,20220610,000000,44.2685,44.3449,43.6873,43.6969,6670881,0
+SPYM.US,D,20220613,000000,42.5631,42.7729,41.8296,42.0011,15911462,0
+SPYM.US,D,20220614,000000,42.2297,42.344,41.5246,41.8865,7993942,0
+SPYM.US,D,20220615,000000,42.2964,43.0108,41.6961,42.4678,7896526,0
+SPYM.US,D,20220616,000000,41.5246,41.5531,40.8003,41.1244,10403655,0
+SPYM.US,D,20220617,000000,41.1244,41.5531,40.7623,41.1721,7628386,0
+SPYM.US,D,20220621,000000,41.8267,42.3675,41.8267,42.2094,4786652,0
+SPYM.US,D,20220622,000000,41.7022,42.6114,41.6544,42.1329,5496870,0
+SPYM.US,D,20220623,000000,42.3913,42.626,41.9606,42.5541,6681246,0
+SPYM.US,D,20220624,000000,42.9272,43.8845,42.9177,43.875,4393399,0
+SPYM.US,D,20220627,000000,43.9994,44.0368,43.5878,43.7409,3410994,0
+SPYM.US,D,20220628,000000,43.9133,44.2195,42.8222,42.8508,5936871,0
+SPYM.US,D,20220629,000000,42.8988,43.0135,42.5826,42.8125,4460301,0
+SPYM.US,D,20220630,000000,42.334,42.8222,41.9226,42.4392,8013179,0
+SPYM.US,D,20220701,000000,42.3723,42.9419,42.0659,42.8795,6642971,0
+SPYM.US,D,20220705,000000,42.2957,42.9753,41.9654,42.9658,5664945,0
+SPYM.US,D,20220706,000000,42.9846,43.4156,42.7169,43.1379,5483824,0
+SPYM.US,D,20220707,000000,43.3486,43.8606,43.3389,43.7791,2285747,0
+SPYM.US,D,20220708,000000,43.5783,43.9562,43.4059,43.7504,2890720,0
+SPYM.US,D,20220711,000000,43.4251,43.5303,43.1569,43.2336,3097504,0
+SPYM.US,D,20220712,000000,43.1666,43.4491,42.6497,42.8412,4821436,0
+SPYM.US,D,20220713,000000,42.2192,42.9753,42.1522,42.6403,7113554,0
+SPYM.US,D,20220714,000000,42.0563,42.5924,41.755,42.535,6411186,0
+SPYM.US,D,20220715,000000,43.0328,43.3389,42.8222,43.3197,2520599,0
+SPYM.US,D,20220718,000000,43.7121,43.7791,42.8412,42.9658,2356818,0
+SPYM.US,D,20220719,000000,43.4538,44.2003,43.3677,44.1428,2842304,0
+SPYM.US,D,20220720,000000,44.1428,44.5929,44.0089,44.4397,11229752,0
+SPYM.US,D,20220721,000000,44.3535,44.8798,44.0759,44.8798,4367313,0
+SPYM.US,D,20220722,000000,44.899,45.0331,44.2003,44.4779,3580521,0
+SPYM.US,D,20220725,000000,44.5449,44.6121,44.2483,44.526,2381854,0
+SPYM.US,D,20220726,000000,44.3056,44.3343,43.8845,43.9994,3416278,0
+SPYM.US,D,20220727,000000,44.3726,45.3299,44.3439,45.1288,3289999,0
+SPYM.US,D,20220728,000000,45.2054,45.7767,44.807,45.7029,2325610,0
+SPYM.US,D,20220729,000000,45.8752,46.4784,45.7796,46.3539,3225261,0
+SPYM.US,D,20220801,000000,46.038,46.5219,45.9614,46.2392,2899688,0
+SPYM.US,D,20220802,000000,46.0285,46.4689,45.7893,45.9232,2881550,0
+SPYM.US,D,20220803,000000,46.1911,46.7752,46.1434,46.6508,2475010,0
+SPYM.US,D,20220804,000000,46.6314,46.7081,46.4161,46.6027,2647023,0
+SPYM.US,D,20220805,000000,46.1146,46.6027,46.0954,46.5358,1562192,0
+SPYM.US,D,20220808,000000,46.7175,46.9953,46.3539,46.4976,2756731,0
+SPYM.US,D,20220809,000000,46.3922,46.4496,46.1673,46.306,3500504,0
+SPYM.US,D,20220810,000000,47.1389,47.2728,46.9091,47.2632,3930613,0
+SPYM.US,D,20220811,000000,47.5885,47.8184,47.1866,47.2728,2034994,0
+SPYM.US,D,20220812,000000,47.5024,48.0768,47.3876,48.0481,1557313,0
+SPYM.US,D,20220815,000000,47.7896,48.3255,47.7896,48.2585,1829734,0
+SPYM.US,D,20220816,000000,48.1534,48.5842,48.0481,48.3733,1806752,0
+SPYM.US,D,20220817,000000,47.9523,48.3352,47.7897,48.0289,2153791,0
+SPYM.US,D,20220818,000000,48.0481,48.2396,47.8852,48.1534,1571263,0
+SPYM.US,D,20220819,000000,47.8472,47.8662,47.3971,47.5214,2560993,0
+SPYM.US,D,20220822,000000,46.9472,46.9485,46.4113,46.5453,2176615,0
+SPYM.US,D,20220823,000000,46.4784,46.7463,46.3443,46.4113,1553521,0
+SPYM.US,D,20220824,000000,46.3825,46.7175,46.2971,46.5548,2002003,0
+SPYM.US,D,20220825,000000,46.7175,47.2154,46.6122,47.1962,1636884,0
+SPYM.US,D,20220826,000000,47.1866,47.2632,45.6073,45.6266,3020078,0
+SPYM.US,D,20220829,000000,45.2821,45.6648,45.1576,45.3202,1420773,0
+SPYM.US,D,20220830,000000,45.4638,45.4733,44.564,44.8131,10994033,0
+SPYM.US,D,20220831,000000,44.9946,45.1383,44.454,44.4779,2700624,0
+SPYM.US,D,20220901,000000,44.2195,44.6408,43.9036,44.6121,3060594,0
+SPYM.US,D,20220902,000000,45.0522,45.1958,43.9324,44.1525,2321486,0
+SPYM.US,D,20220906,000000,44.2384,44.3439,43.7121,43.9707,3009858,0
+SPYM.US,D,20220907,000000,43.942,44.8511,43.9133,44.7747,3847271,0
+SPYM.US,D,20220908,000000,44.4779,45.1,44.3535,45.0426,3148931,0
+SPYM.US,D,20220909,000000,45.3393,45.8563,45.3011,45.7605,1748146,0
+SPYM.US,D,20220912,000000,46.019,46.3349,45.9711,46.2392,2267135,0
+SPYM.US,D,20220913,000000,45.2245,45.3489,44.1049,44.2579,3212443,0
+SPYM.US,D,20220914,000000,44.4014,44.5833,44.0186,44.4109,3291837,0
+SPYM.US,D,20220915,000000,44.2292,44.5545,43.7551,43.9036,2714103,0
+SPYM.US,D,20220916,000000,43.4156,43.6356,43.1821,43.5783,3844575,0
+SPYM.US,D,20220919,000000,43.2131,43.8954,43.1894,43.8954,2605612,0
+SPYM.US,D,20220920,000000,43.511,43.622,43.0756,43.3861,3128860,0
+SPYM.US,D,20220921,000000,43.617,43.982,42.6457,42.6556,4362508,0
+SPYM.US,D,20220922,000000,42.5594,42.6652,42.199,42.2903,4244649,0
+SPYM.US,D,20220923,000000,41.877,41.877,41.0504,41.5502,5965478,0
+SPYM.US,D,20220926,000000,41.3868,41.8193,41.0167,41.1658,5113075,0
+SPYM.US,D,20220927,000000,41.5983,41.8481,40.7765,41.0504,6768310,0
+SPYM.US,D,20220928,000000,41.185,42.0595,40.964,41.8579,6954685,0
+SPYM.US,D,20220929,000000,41.4442,41.4732,40.6467,41.0022,5643223,0
+SPYM.US,D,20220930,000000,40.8967,41.3387,40.3391,40.3584,7040808,0
+SPYM.US,D,20221003,000000,40.8004,41.6367,40.5892,41.4062,4199654,0
+SPYM.US,D,20221004,000000,42.0885,42.7132,42.0693,42.7132,5811946,0
+SPYM.US,D,20221005,000000,42.1845,42.867,41.9104,42.5979,4116406,0
+SPYM.US,D,20221006,000000,42.4441,42.7803,42.1173,42.1845,5257288,0
+SPYM.US,D,20221007,000000,41.6849,41.7233,40.7814,41.0022,3667315,0
+SPYM.US,D,20221010,000000,41.1176,41.1467,40.4161,40.6853,3246622,0
+SPYM.US,D,20221011,000000,40.4834,41.012,40.195,40.4257,8922295,0
+SPYM.US,D,20221012,000000,40.4738,40.6467,40.2624,40.3007,4307034,0
+SPYM.US,D,20221013,000000,39.4549,41.5214,39.3298,41.358,9540850,0
+SPYM.US,D,20221014,000000,41.656,41.8291,40.3343,40.4161,7018842,0
+SPYM.US,D,20221017,000000,41.1369,41.5694,41.1255,41.4639,5192384,0
+SPYM.US,D,20221018,000000,42.3768,42.4152,41.531,41.9539,4387232,0
+SPYM.US,D,20221019,000000,41.6849,42.0114,41.3003,41.656,3313852,0
+SPYM.US,D,20221020,000000,41.5983,42.0981,41.2041,41.3003,4124258,0
+SPYM.US,D,20221021,000000,41.2427,42.3442,41.0888,42.2999,4538395,0
+SPYM.US,D,20221024,000000,42.4729,42.9343,42.1653,42.79,3872892,0
+SPYM.US,D,20221025,000000,42.8092,43.5301,42.7998,43.5012,5399474,0
+SPYM.US,D,20221026,000000,43.1071,43.7898,43.0977,43.1555,3373356,0
+SPYM.US,D,20221027,000000,43.2803,43.4917,42.8642,42.944,5088263,0
+SPYM.US,D,20221028,000000,42.9054,44.0108,42.9054,43.9532,12772274,0
+SPYM.US,D,20221031,000000,43.6838,43.8763,43.5398,43.6548,3499928,0
+SPYM.US,D,20221101,000000,44.0684,44.1069,43.3186,43.4629,3603827,0
+SPYM.US,D,20221102,000000,43.3763,43.905,42.3576,42.3672,5216138,0
+SPYM.US,D,20221103,000000,41.9731,42.2711,41.675,41.9345,3305055,0
+SPYM.US,D,20221104,000000,42.5786,42.8002,41.8096,42.5306,4342356,0
+SPYM.US,D,20221107,000000,42.6748,42.9986,42.4344,42.915,3035823,0
+SPYM.US,D,20221108,000000,43.0688,43.511,42.6843,43.1746,5685414,0
+SPYM.US,D,20221109,000000,42.9054,43.0592,42.2165,42.2615,4299055,0
+SPYM.US,D,20221110,000000,43.828,44.6354,43.5783,44.5876,5057504,0
+SPYM.US,D,20221111,000000,44.6932,45.1306,44.4816,45.0199,3446656,0
+SPYM.US,D,20221114,000000,44.8276,45.2168,44.6258,44.6643,3231757,0
+SPYM.US,D,20221115,000000,45.337,45.462,44.5876,45.0488,5505876,0
+SPYM.US,D,20221116,000000,44.8375,44.9431,44.6163,44.6836,6947428,0
+SPYM.US,D,20221117,000000,44.1261,44.6305,44.0877,44.5681,3560648,0
+SPYM.US,D,20221118,000000,44.9334,44.9431,44.4153,44.7701,2354259,0
+SPYM.US,D,20221121,000000,44.6066,44.7221,44.3761,44.5876,2364450,0
+SPYM.US,D,20221122,000000,44.8085,45.2122,44.6547,45.2026,4331757,0
+SPYM.US,D,20221123,000000,45.1448,45.5388,45.1353,45.4716,2547911,0
+SPYM.US,D,20221125,000000,45.4045,45.5342,45.3852,45.4716,1040124,0
+SPYM.US,D,20221128,000000,45.1066,45.2939,44.6547,44.7604,2536736,0
+SPYM.US,D,20221129,000000,44.7604,44.895,44.4432,44.6739,2213588,0
+SPYM.US,D,20221130,000000,44.7025,46.058,44.472,46.0387,4559857,0
+SPYM.US,D,20221201,000000,46.2117,46.3464,45.7505,46.0292,5125062,0
+SPYM.US,D,20221202,000000,45.4428,46.0868,45.4428,45.9906,3356309,0
+SPYM.US,D,20221205,000000,45.6639,45.76,45.0056,45.1737,2771243,0
+SPYM.US,D,20221206,000000,45.1257,45.1929,44.2561,44.501,2625177,0
+SPYM.US,D,20221207,000000,44.3855,44.7125,44.3039,44.4432,3659521,0
+SPYM.US,D,20221208,000000,44.6452,44.895,44.4626,44.7797,2390346,0
+SPYM.US,D,20221209,000000,44.6452,44.9334,44.4289,44.4626,3428530,0
+SPYM.US,D,20221212,000000,44.5491,45.0873,44.4626,45.0873,4086816,0
+SPYM.US,D,20221213,000000,46.3559,46.3753,45.1066,45.4332,5991922,0
+SPYM.US,D,20221214,000000,45.3852,45.8465,44.7892,45.1546,4806293,0
+SPYM.US,D,20221215,000000,44.5587,44.6643,43.8341,44.03,3443276,0
+SPYM.US,D,20221216,000000,43.7222,43.8763,43.2568,43.5301,4585424,0
+SPYM.US,D,20221219,000000,43.5083,43.5662,42.9482,43.151,6080822,0
+SPYM.US,D,20221220,000000,43.0544,43.3899,42.8951,43.2089,2881317,0
+SPYM.US,D,20221221,000000,43.518,43.9747,43.4456,43.8267,2761566,0
+SPYM.US,D,20221222,000000,43.4985,43.5228,42.5522,43.2089,3452104,0
+SPYM.US,D,20221223,000000,43.1124,43.4824,42.9112,43.4793,3841707,0
+SPYM.US,D,20221227,000000,43.4406,43.4889,43.1026,43.2958,3811073,0
+SPYM.US,D,20221228,000000,43.2958,43.518,42.7456,42.7744,4168393,0
+SPYM.US,D,20221229,000000,43.0932,43.6239,43.0448,43.5274,2889086,0
+SPYM.US,D,20221230,000000,43.2089,43.431,42.9677,43.431,4282885,0
+SPYM.US,D,20230103,000000,43.6337,43.8655,42.9,43.2379,3819824,0
+SPYM.US,D,20230104,000000,43.4889,43.8075,43.1414,43.5758,4490451,0
+SPYM.US,D,20230105,000000,43.3345,43.344,43.0061,43.0737,4608131,0
+SPYM.US,D,20230106,000000,43.431,44.1843,43.0737,44.0489,2237661,0
+SPYM.US,D,20230109,000000,44.3,44.691,44.0104,44.0297,4403321,0
+SPYM.US,D,20230110,000000,43.9525,44.3484,43.8557,44.3484,2385550,0
+SPYM.US,D,20230111,000000,44.5124,44.9082,44.4352,44.9082,8409001,0
+SPYM.US,D,20230112,000000,45.0338,45.2367,44.5428,45.0724,4139474,0
+SPYM.US,D,20230113,000000,44.6959,45.3043,44.6669,45.256,3426819,0
+SPYM.US,D,20230117,000000,45.227,45.42,45.0821,45.1497,4998796,0
+SPYM.US,D,20230118,000000,45.3043,45.425,44.4255,44.4642,2984572,0
+SPYM.US,D,20230119,000000,44.1937,44.3965,43.9669,44.1165,2774679,0
+SPYM.US,D,20230120,000000,44.3,44.9615,44.0972,44.9567,2179524,0
+SPYM.US,D,20230123,000000,45.0338,45.7196,44.9372,45.478,6731721,0
+SPYM.US,D,20230124,000000,45.2752,45.5358,45.1497,45.449,2661586,0
+SPYM.US,D,20230125,000000,44.9469,45.4877,44.6908,45.4586,3169065,0
+SPYM.US,D,20230126,000000,45.758,45.9656,45.42,45.9607,3188692,0
+SPYM.US,D,20230127,000000,45.8257,46.337,45.811,46.0766,2527734,0
+SPYM.US,D,20230130,000000,45.7386,45.9897,45.4441,45.4877,3668191,0
+SPYM.US,D,20230131,000000,45.5358,46.1539,45.5069,46.1539,1881164,0
+SPYM.US,D,20230201,000000,45.9897,46.9649,45.6807,46.6463,5221547,0
+SPYM.US,D,20230202,000000,47.0905,47.4863,46.878,47.3028,3998841,0
+SPYM.US,D,20230203,000000,46.7139,47.3416,46.6754,46.8297,3896343,0
+SPYM.US,D,20230206,000000,46.511,46.6995,46.347,46.5496,1758522,0
+SPYM.US,D,20230207,000000,46.4339,47.2885,46.2795,47.158,3195828,0
+SPYM.US,D,20230208,000000,46.8975,47.0616,46.5496,46.6366,2513159,0
+SPYM.US,D,20230209,000000,47.0616,47.0712,46.0863,46.2312,2197440,0
+SPYM.US,D,20230210,000000,46.067,46.3663,45.9897,46.3179,2606696,0
+SPYM.US,D,20230213,000000,46.4145,46.8781,46.3566,46.8586,2291827,0
+SPYM.US,D,20230214,000000,46.6946,47.1195,46.3856,46.8684,2868383,0
+SPYM.US,D,20230215,000000,46.5981,47.0131,46.5015,47.0131,2015005,0
+SPYM.US,D,20230216,000000,46.4242,46.878,46.3463,46.347,6401804,0
+SPYM.US,D,20230217,000000,46.1056,46.2601,45.8739,46.2312,1702448,0
+SPYM.US,D,20230221,000000,45.758,45.8768,45.2791,45.3043,7732652,0
+SPYM.US,D,20230222,000000,45.3621,45.5358,45.0774,45.2367,2603794,0
+SPYM.US,D,20230223,000000,45.594,45.6615,44.9904,45.4877,2805411,0
+SPYM.US,D,20230224,000000,44.9082,45.1014,44.6959,45.0146,10049481,0
+SPYM.US,D,20230227,000000,45.3911,45.5552,45.0529,45.1595,1690066,0
+SPYM.US,D,20230228,000000,45.1112,45.3261,44.9857,44.9951,2191727,0
+SPYM.US,D,20230301,000000,44.9082,45.0338,44.6669,44.8213,2528024,0
+SPYM.US,D,20230302,000000,44.5992,45.256,44.5512,45.1595,2062293,0
+SPYM.US,D,20230303,000000,45.3717,45.9221,45.3137,45.8932,2188022,0
+SPYM.US,D,20230306,000000,45.9897,46.2601,45.8739,45.9029,2350687,0
+SPYM.US,D,20230307,000000,45.9029,45.9414,45.1399,45.2171,3915380,0
+SPYM.US,D,20230308,000000,45.2171,45.3815,45.0338,45.2946,3178104,0
+SPYM.US,D,20230309,000000,45.3717,45.5746,44.3434,44.4448,3062737,0
+SPYM.US,D,20230310,000000,44.3869,44.638,43.635,43.8267,4876951,0
+SPYM.US,D,20230313,000000,43.344,44.3193,43.2108,43.7399,6657779,0
+SPYM.US,D,20230314,000000,44.329,44.6669,43.9428,44.4738,4489181,0
+SPYM.US,D,20230315,000000,43.8173,44.2131,43.5662,44.2034,10120457,0
+SPYM.US,D,20230316,000000,43.9233,45.0049,43.8557,44.9662,7786721,0
+SPYM.US,D,20230317,000000,44.831,44.9469,44.2809,44.4545,4473711,0
+SPYM.US,D,20230320,000000,44.5444,44.9178,44.467,44.8741,4757910,0
+SPYM.US,D,20230321,000000,45.2813,45.5152,45.0874,45.446,2398763,0
+SPYM.US,D,20230322,000000,45.4559,45.8629,44.6851,44.7093,3085091,0
+SPYM.US,D,20230323,000000,45.0389,45.5042,44.496,44.8256,5702138,0
+SPYM.US,D,20230324,000000,44.6511,45.1069,44.3895,45.0971,3336327,0
+SPYM.US,D,20230327,000000,45.3782,45.4655,45.0825,45.194,3319751,0
+SPYM.US,D,20230328,000000,45.1163,45.1843,44.8741,45.1069,2555791,0
+SPYM.US,D,20230329,000000,45.5721,45.7758,45.446,45.7467,5010927,0
+SPYM.US,D,20230330,000000,46.0665,46.0761,45.7952,46.018,2386333,0
+SPYM.US,D,20230331,000000,46.1246,46.6967,46.115,46.6771,3191706,0
+SPYM.US,D,20230403,000000,46.6091,46.8807,46.5511,46.8517,3402631,0
+SPYM.US,D,20230404,000000,46.9099,46.9486,46.4251,46.59,2491037,0
+SPYM.US,D,20230405,000000,46.493,46.5707,46.2605,46.4446,3114786,0
+SPYM.US,D,20230406,000000,46.367,46.6577,46.2409,46.6482,2058963,0
+SPYM.US,D,20230410,000000,46.3475,46.6967,46.2702,46.6967,2491212,0
+SPYM.US,D,20230411,000000,46.745,46.8663,46.6091,46.6868,2545488,0
+SPYM.US,D,20230412,000000,46.939,46.9681,46.4446,46.5221,4912526,0
+SPYM.US,D,20230413,000000,46.6287,47.1717,46.5852,47.1135,20090176,0
+SPYM.US,D,20230414,000000,47.0456,47.3073,46.7412,47.0262,3298647,0
+SPYM.US,D,20230417,000000,46.9874,47.1812,46.8613,47.1812,4279840,0
+SPYM.US,D,20230418,000000,47.3557,47.3845,47.0553,47.2104,2916619,0
+SPYM.US,D,20230419,000000,46.9874,47.3073,46.9874,47.2201,1924896,0
+SPYM.US,D,20230420,000000,46.8613,47.1471,46.7573,46.9486,2788141,0
+SPYM.US,D,20230421,000000,46.9776,47.0358,46.7547,46.9874,2222843,0
+SPYM.US,D,20230424,000000,46.9486,47.0746,46.8032,47.0358,1877945,0
+SPYM.US,D,20230425,000000,46.8128,46.8566,46.2798,46.2895,2838395,0
+SPYM.US,D,20230426,000000,46.367,46.4833,46.0277,46.1052,3675303,0
+SPYM.US,D,20230427,000000,46.396,47.0358,46.367,46.9874,2334875,0
+SPYM.US,D,20230428,000000,46.9099,47.4042,46.8954,47.4042,2820208,0
+SPYM.US,D,20230501,000000,47.3656,47.5883,47.33,47.3751,4496786,0
+SPYM.US,D,20230502,000000,47.2588,47.2782,46.4833,46.8322,3923649,0
+SPYM.US,D,20230503,000000,46.8711,47.1717,46.4784,46.493,4184159,0
+SPYM.US,D,20230504,000000,46.367,46.4154,46.0277,46.1828,4192456,0
+SPYM.US,D,20230505,000000,46.5998,47.1521,46.5801,47.0262,2700977,0
+SPYM.US,D,20230508,000000,47.0553,47.0988,46.8711,47.0553,2369708,0
+SPYM.US,D,20230509,000000,46.8613,46.9681,46.8128,46.8517,2835256,0
+SPYM.US,D,20230510,000000,47.1619,47.249,46.5998,47.0553,3720494,0
+SPYM.US,D,20230511,000000,46.9584,47.0019,46.7258,46.9776,2453880,0
+SPYM.US,D,20230512,000000,47.1135,47.1328,46.6225,46.9002,4940976,0
+SPYM.US,D,20230515,000000,46.9973,47.1135,46.7718,47.0843,1842410,0
+SPYM.US,D,20230516,000000,46.9486,47.0504,46.7628,46.7645,1989315,0
+SPYM.US,D,20230517,000000,46.9973,47.3992,46.808,47.3365,3134629,0
+SPYM.US,D,20230518,000000,47.3073,47.8308,47.2733,47.7726,3926357,0
+SPYM.US,D,20230519,000000,47.8793,47.9567,47.5691,47.7339,2777334,0
+SPYM.US,D,20230522,000000,47.7048,47.918,47.5788,47.7436,4499574,0
+SPYM.US,D,20230523,000000,47.5496,47.6562,47.1521,47.2104,3788150,0
+SPYM.US,D,20230524,000000,46.9973,47.0456,46.7159,46.8711,5721533,0
+SPYM.US,D,20230525,000000,47.2685,47.4284,47.0165,47.2685,3207049,0
+SPYM.US,D,20230526,000000,47.3365,47.965,47.3365,47.8987,2325863,0
+SPYM.US,D,20230530,000000,48.1119,48.1677,47.7339,47.8793,3232160,0
+SPYM.US,D,20230531,000000,47.6661,47.7824,47.4431,47.637,2543437,0
+SPYM.US,D,20230601,000000,47.6661,48.2089,47.511,48.0636,2840320,0
+SPYM.US,D,20230602,000000,48.3834,48.8758,48.3251,48.7904,2770160,0
+SPYM.US,D,20230605,000000,48.8195,48.9698,48.6015,48.6935,3096507,0
+SPYM.US,D,20230606,000000,48.6451,48.8536,48.5674,48.781,2475746,0
+SPYM.US,D,20230607,000000,48.8389,48.9698,48.5724,48.6355,3705993,0
+SPYM.US,D,20230608,000000,48.6355,48.9748,48.5433,48.8971,2368339,0
+SPYM.US,D,20230609,000000,49.0231,49.2373,48.8874,48.9939,3251347,0
+SPYM.US,D,20230612,000000,49.1201,49.4594,49.0378,49.44,4000491,0
+SPYM.US,D,20230613,000000,49.6244,49.8521,49.5564,49.7696,2567980,0
+SPYM.US,D,20230614,000000,49.8083,50.0509,49.4304,49.8279,5395851,0
+SPYM.US,D,20230615,000000,49.7309,50.5987,49.7309,50.4385,2893749,0
+SPYM.US,D,20230616,000000,50.6906,50.7051,50.2349,50.2932,3253022,0
+SPYM.US,D,20230620,000000,50.0522,50.1543,49.7788,50.0329,3535812,0
+SPYM.US,D,20230621,000000,49.9063,49.9938,49.7018,49.77,2137196,0
+SPYM.US,D,20230622,000000,49.6435,49.9549,49.6143,49.9549,2017999,0
+SPYM.US,D,20230623,000000,49.5268,49.77,49.4878,49.5851,2759034,0
+SPYM.US,D,20230626,000000,49.5072,49.7298,49.3418,49.3807,2129377,0
+SPYM.US,D,20230627,000000,49.4779,49.9842,49.4197,49.8965,3108443,0
+SPYM.US,D,20230628,000000,49.77,50.0483,49.7117,49.9355,2700846,0
+SPYM.US,D,20230629,000000,49.8965,50.1495,49.8478,50.1203,5102181,0
+SPYM.US,D,20230630,000000,50.5001,50.8308,50.4803,50.7139,2267575,0
+SPYM.US,D,20230703,000000,50.6946,50.8167,50.6459,50.8114,1852764,0
+SPYM.US,D,20230705,000000,50.5682,50.792,50.5682,50.7237,4327893,0
+SPYM.US,D,20230706,000000,50.276,50.354,50.0084,50.315,4726058,0
+SPYM.US,D,20230707,000000,50.1884,50.6459,50.1592,50.1788,2889587,0
+SPYM.US,D,20230710,000000,50.1301,50.3259,50.0716,50.315,2206836,0
+SPYM.US,D,20230711,000000,50.4123,50.6849,50.276,50.6459,3873082,0
+SPYM.US,D,20230712,000000,51.0741,51.2006,50.9087,51.0352,3905999,0
+SPYM.US,D,20230713,000000,51.259,51.5316,51.2006,51.4537,2616558,0
+SPYM.US,D,20230714,000000,51.5509,51.6463,51.3175,51.3952,2347298,0
+SPYM.US,D,20230717,000000,51.3854,51.7116,51.3854,51.5997,2248384,0
+SPYM.US,D,20230718,000000,51.5607,52.0426,51.5025,51.9598,3094161,0
+SPYM.US,D,20230719,000000,52.0668,52.2274,51.9938,52.0764,2860943,0
+SPYM.US,D,20230720,000000,51.9598,52.0764,51.661,51.7553,6553012,0
+SPYM.US,D,20230721,000000,51.9499,51.9695,51.7457,51.7553,3662159,0
+SPYM.US,D,20230724,000000,51.8917,52.0668,51.809,51.9792,3549270,0
+SPYM.US,D,20230725,000000,51.9306,52.2663,51.9306,52.1251,2783130,0
+SPYM.US,D,20230726,000000,51.9986,52.2906,51.8917,52.1156,4026279,0
+SPYM.US,D,20230727,000000,52.5241,52.5715,51.6775,51.7942,2926754,0
+SPYM.US,D,20230728,000000,52.1837,52.3879,52.0764,52.2906,2670581,0
+SPYM.US,D,20230731,000000,52.3491,52.4268,52.1928,52.3684,3119611,0
+SPYM.US,D,20230801,000000,52.2224,52.3198,52.1203,52.2517,2638121,0
+SPYM.US,D,20230802,000000,51.8818,51.8917,51.4244,51.5316,3721480,0
+SPYM.US,D,20230803,000000,51.2688,51.5849,51.1909,51.3467,2998460,0
+SPYM.US,D,20230804,000000,51.5705,51.8332,51.0644,51.1423,4665934,0
+SPYM.US,D,20230807,000000,51.3369,51.5947,51.2688,51.5899,2986773,0
+SPYM.US,D,20230808,000000,51.2688,51.4051,50.9623,51.366,2535301,0
+SPYM.US,D,20230809,000000,51.3854,51.3952,50.9282,51.0158,3098647,0
+SPYM.US,D,20230810,000000,51.298,51.6872,50.8892,51.0158,4125328,0
+SPYM.US,D,20230811,000000,50.792,51.1218,50.7383,50.9767,2954226,0
+SPYM.US,D,20230814,000000,50.8989,51.298,50.86,51.298,2716208,0
+SPYM.US,D,20230815,000000,51.0644,51.1034,50.6167,50.7044,4400649,0
+SPYM.US,D,20230816,000000,50.6167,50.8298,50.2956,50.2956,4100122,0
+SPYM.US,D,20230817,000000,50.4709,50.5095,49.8672,49.9355,4902244,0
+SPYM.US,D,20230818,000000,49.5851,50.0716,49.5559,49.9647,3683804,0
+SPYM.US,D,20230821,000000,50.0619,50.3637,49.8186,50.2956,3081717,0
+SPYM.US,D,20230822,000000,50.4709,50.4803,50.0766,50.1495,3273056,0
+SPYM.US,D,20230823,000000,50.2664,50.7713,50.2567,50.7139,3584822,0
+SPYM.US,D,20230824,000000,50.8795,50.9425,49.9938,50.0133,4920596,0
+SPYM.US,D,20230825,000000,50.1983,50.5095,49.7895,50.3637,4096990,0
+SPYM.US,D,20230828,000000,50.6069,50.7438,50.4609,50.6849,3327063,0
+SPYM.US,D,20230829,000000,50.675,51.4342,50.641,51.4244,3377765,0
+SPYM.US,D,20230830,000000,51.4537,51.697,51.366,51.6385,2819416,0
+SPYM.US,D,20230831,000000,51.6872,51.8246,51.5267,51.5509,2198679,0
+SPYM.US,D,20230901,000000,51.8721,51.9208,51.4722,51.658,2296735,0
+SPYM.US,D,20230905,000000,51.5801,51.6288,51.4147,51.4342,2286125,0
+SPYM.US,D,20230906,000000,51.3175,51.3321,50.8005,51.0839,2940268,0
+SPYM.US,D,20230907,000000,50.7044,50.9963,50.675,50.9183,2167970,0
+SPYM.US,D,20230908,000000,50.9282,51.1713,50.8697,50.9963,2169438,0
+SPYM.US,D,20230911,000000,51.298,51.3563,51.0984,51.3467,2846590,0
+SPYM.US,D,20230912,000000,51.1618,51.3272,50.9767,51.0352,2616567,0
+SPYM.US,D,20230913,000000,51.0741,51.2332,50.938,51.1131,2133279,0
+SPYM.US,D,20230914,000000,51.3854,51.6263,51.241,51.5607,2662584,0
+SPYM.US,D,20230915,000000,51.366,51.3952,50.8795,50.8989,3334900,0
+SPYM.US,D,20230918,000000,50.8775,51.1023,50.8385,50.9557,2263471,0
+SPYM.US,D,20230919,000000,50.858,50.9166,50.5347,50.858,2420693,0
+SPYM.US,D,20230920,000000,51.0045,51.0435,50.3597,50.389,4185143,0
+SPYM.US,D,20230921,000000,50.057,50.0815,49.5342,49.5685,3569804,0
+SPYM.US,D,20230922,000000,49.6857,49.8626,49.3927,49.4317,3856771,0
+SPYM.US,D,20230925,000000,49.295,49.6466,49.2461,49.6466,3958618,0
+SPYM.US,D,20230926,000000,49.3046,49.3731,48.8254,48.9334,4502798,0
+SPYM.US,D,20230927,000000,49.0605,49.1289,48.5035,48.9433,4622285,0
+SPYM.US,D,20230928,000000,48.865,49.4121,48.8016,49.2363,3917068,0
+SPYM.US,D,20230929,000000,49.5978,49.5978,48.9331,49.0996,5739593,0
+SPYM.US,D,20231002,000000,49.0117,49.2363,48.7576,49.0799,6463267,0
+SPYM.US,D,20231003,000000,48.8358,49.0019,48.2692,48.4255,5872704,0
+SPYM.US,D,20231004,000000,48.4742,48.8554,48.318,48.7967,14331960,0
+SPYM.US,D,20231005,000000,48.7479,48.865,48.3815,48.7674,6406474,0
+SPYM.US,D,20231006,000000,48.4742,49.5197,48.318,49.3242,5898150,0
+SPYM.US,D,20231009,000000,49.1289,49.7247,49.0506,49.6466,3575624,0
+SPYM.US,D,20231010,000000,49.7345,50.218,49.6857,49.9201,5590831,0
+SPYM.US,D,20231011,000000,50.0277,50.1497,49.754,50.1156,3496809,0
+SPYM.US,D,20231012,000000,50.2132,50.2424,49.5391,49.8323,3382330,0
+SPYM.US,D,20231013,000000,49.9885,50.1334,49.3828,49.5588,5874365,0
+SPYM.US,D,20231016,000000,49.8323,50.2109,49.8127,50.0765,3467182,0
+SPYM.US,D,20231017,000000,49.7052,50.3304,49.6857,50.0959,5295333,0
+SPYM.US,D,20231018,000000,49.8616,49.9885,49.295,49.4121,4305460,0
+SPYM.US,D,20231019,000000,49.4904,49.7151,48.9041,49.0019,8455660,0
+SPYM.US,D,20231020,000000,48.9238,48.992,48.3765,48.3961,6922792,0
+SPYM.US,D,20231023,000000,48.2006,48.7489,47.9956,48.318,5903702,0
+SPYM.US,D,20231024,000000,48.5428,48.7967,48.3278,48.6795,5320189,0
+SPYM.US,D,20231025,000000,48.445,48.4646,47.9076,47.9663,9488762,0
+SPYM.US,D,20231026,000000,47.8394,47.937,47.2825,47.39,10229921,0
+SPYM.US,D,20231027,000000,47.595,47.6243,47.0138,47.1751,7549212,0
+SPYM.US,D,20231030,000000,47.4974,47.8687,47.3509,47.732,6123141,0
+SPYM.US,D,20231031,000000,47.81,48.0738,47.5901,48.0541,5222298,0
+SPYM.US,D,20231101,000000,48.1421,48.6453,48.0934,48.572,6461386,0
+SPYM.US,D,20231102,000000,49.0019,49.5,49.0019,49.4904,5025819,0
+SPYM.US,D,20231103,000000,49.7443,50.1232,49.7443,49.9396,3948531,0
+SPYM.US,D,20231106,000000,50.0372,50.0959,49.8225,50.0277,14831700,0
+SPYM.US,D,20231107,000000,50.0472,50.2718,49.9201,50.1742,4805293,0
+SPYM.US,D,20231108,000000,50.2523,50.3304,49.9593,50.2328,5455595,0
+SPYM.US,D,20231109,000000,50.35,50.3696,49.7883,49.8419,6871015,0
+SPYM.US,D,20231110,000000,50.0765,50.6479,49.9006,50.6333,4424347,0
+SPYM.US,D,20231113,000000,50.4575,50.6919,50.3695,50.5746,5625275,0
+SPYM.US,D,20231114,000000,51.2683,51.7079,51.2488,51.5614,5262855,0
+SPYM.US,D,20231115,000000,51.6981,51.8543,51.5604,51.6688,4607594,0
+SPYM.US,D,20231116,000000,51.5907,51.7471,51.4736,51.7372,4475236,0
+SPYM.US,D,20231117,000000,51.7567,51.8543,51.619,51.786,5160397,0
+SPYM.US,D,20231120,000000,51.7567,52.2843,51.7567,52.1769,5771680,0
+SPYM.US,D,20231121,000000,52.0693,52.1134,51.9228,52.0889,5283157,0
+SPYM.US,D,20231122,000000,52.2745,52.4211,52.1475,52.2745,6280830,0
+SPYM.US,D,20231124,000000,52.2745,52.3234,52.2377,52.2843,2108864,0
+SPYM.US,D,20231127,000000,52.2355,52.3283,52.1669,52.2256,4313646,0
+SPYM.US,D,20231128,000000,52.1573,52.4162,52.0986,52.2648,7807153,0
+SPYM.US,D,20231129,000000,52.5091,52.6506,52.1818,52.2256,4499100,0
+SPYM.US,D,20231130,000000,52.3331,52.4699,52.0791,52.4406,6593931,0
+SPYM.US,D,20231201,000000,52.3721,52.8031,52.294,52.7435,6673651,0
+SPYM.US,D,20231204,000000,52.3528,52.4982,52.1962,52.4798,6423388,0
+SPYM.US,D,20231205,000000,52.294,52.5674,52.2599,52.4601,5985720,0
+SPYM.US,D,20231206,000000,52.7142,52.7142,52.1962,52.2355,4923510,0
+SPYM.US,D,20231207,000000,52.4893,52.719,52.4211,52.636,4873106,0
+SPYM.US,D,20231208,000000,52.5676,52.929,52.5284,52.8606,6693075,0
+SPYM.US,D,20231211,000000,52.8119,53.0999,52.7825,53.0854,5050926,0
+SPYM.US,D,20231212,000000,53.0367,53.3295,52.9193,53.3198,5316811,0
+SPYM.US,D,20231213,000000,53.3589,54.0915,53.3198,54.0524,11341430,0
+SPYM.US,D,20231214,000000,54.2967,54.4336,53.9254,54.2479,10190471,0
+SPYM.US,D,20231215,000000,54.16,54.287,54.0378,54.16,8519589,0
+SPYM.US,D,20231218,000000,54.3278,54.5631,54.3181,54.4653,4709501,0
+SPYM.US,D,20231219,000000,54.524,54.7888,54.5043,54.7888,4856119,0
+SPYM.US,D,20231220,000000,54.6908,54.9065,53.965,53.965,6873395,0
+SPYM.US,D,20231221,000000,54.3867,54.5634,54.0875,54.5435,6631108,0
+SPYM.US,D,20231222,000000,54.6614,54.8476,54.4161,54.6222,6240733,0
+SPYM.US,D,20231226,000000,54.681,54.9834,54.681,54.8575,4076416,0
+SPYM.US,D,20231227,000000,54.8575,54.9945,54.7888,54.9751,6435176,0
+SPYM.US,D,20231228,000000,55.0046,55.0879,54.9457,55.0046,4302816,0
+SPYM.US,D,20231229,000000,54.9654,55.034,54.6073,54.828,6823094,0
+SPYM.US,D,20240102,000000,54.4653,54.6407,54.2689,54.5339,7387790,0
+SPYM.US,D,20240103,000000,54.2788,54.3572,54.0141,54.0924,7183951,0
+SPYM.US,D,20240104,000000,54.0335,54.3377,53.8767,53.916,6938071,0
+SPYM.US,D,20240105,000000,53.916,54.2751,53.8179,54.0041,8177818,0
+SPYM.US,D,20240108,000000,54.0335,54.7692,54.0287,54.7496,9877657,0
+SPYM.US,D,20240109,000000,54.4554,54.7888,54.3817,54.681,5121489,0
+SPYM.US,D,20240110,000000,54.6908,55.0818,54.671,54.9851,5964092,0
+SPYM.US,D,20240111,000000,55.0928,55.1616,54.4832,54.9654,9998330,0
+SPYM.US,D,20240112,000000,55.1223,55.2106,54.828,55.0046,5131239,0
+SPYM.US,D,20240116,000000,54.8182,54.9851,54.5779,54.8084,7373538,0
+SPYM.US,D,20240117,000000,54.4455,54.5435,54.2051,54.5043,6941569,0
+SPYM.US,D,20240118,000000,54.6908,55.0323,54.4996,54.9851,6472906,0
+SPYM.US,D,20240119,000000,55.1125,55.6863,55.0241,55.6717,7286884,0
+SPYM.US,D,20240122,000000,55.8286,55.9854,55.6961,55.7794,7319742,0
+SPYM.US,D,20240123,000000,55.848,55.9658,55.7092,55.9266,7428896,0
+SPYM.US,D,20240124,000000,56.27,56.3875,55.956,55.9953,6793168,0
+SPYM.US,D,20240125,000000,56.2406,56.329,55.9953,56.319,10446596,0
+SPYM.US,D,20240126,000000,56.2406,56.4317,56.1325,56.2208,6438611,0
+SPYM.US,D,20240129,000000,56.2797,56.6916,56.2096,56.6622,6214071,0
+SPYM.US,D,20240130,000000,56.6034,56.7113,56.5396,56.6132,5951100,0
+SPYM.US,D,20240131,000000,56.3581,56.4218,55.7108,55.7305,13717194,0
+SPYM.US,D,20240201,000000,55.9069,56.4561,55.8186,56.4561,10695719,0
+SPYM.US,D,20240202,000000,56.4855,57.2291,56.4465,57.0349,11895750,0
+SPYM.US,D,20240205,000000,56.976,57.0103,56.5626,56.8388,8445993,0
+SPYM.US,D,20240206,000000,56.9466,57.0252,56.7701,57.0054,7081499,0
+SPYM.US,D,20240207,000000,57.2507,57.5133,57.1587,57.4664,11577848,0
+SPYM.US,D,20240208,000000,57.4763,57.5351,57.3684,57.5157,4651388,0
+SPYM.US,D,20240209,000000,57.5645,57.8784,57.5157,57.8098,7051128,0
+SPYM.US,D,20240212,000000,57.8293,58.0893,57.7161,57.7902,4922469,0
+SPYM.US,D,20240213,000000,57.0349,57.2084,56.6132,57.0252,53285362,0
+SPYM.US,D,20240214,000000,57.3292,57.5842,57.0431,57.5451,11815892,0
+SPYM.US,D,20240215,000000,57.6136,57.9373,57.5532,57.898,5988805,0
+SPYM.US,D,20240216,000000,57.8785,58.0147,57.5451,57.6332,7279852,0
+SPYM.US,D,20240220,000000,57.4175,57.5007,57.0447,57.2997,8764205,0
+SPYM.US,D,20240221,000000,57.1526,57.3782,56.9466,57.3586,8095647,0
+SPYM.US,D,20240222,000000,58.1334,58.663,58.0354,58.5355,8279319,0
+SPYM.US,D,20240223,000000,58.7415,58.8545,58.5061,58.5748,7835659,0
+SPYM.US,D,20240226,000000,58.6532,58.6925,58.3591,58.3885,5987976,0
+SPYM.US,D,20240227,000000,58.4669,58.5111,58.239,58.4965,5465729,0
+SPYM.US,D,20240228,000000,58.2903,58.4767,58.2609,58.3885,4915975,0
+SPYM.US,D,20240229,000000,58.6239,58.8052,58.3002,58.6141,7056038,0
+SPYM.US,D,20240301,000000,58.7318,59.2221,58.6779,59.1829,14831092,0
+SPYM.US,D,20240304,000000,59.0847,59.3289,59.0751,59.1142,6317740,0
+SPYM.US,D,20240305,000000,58.869,58.9231,58.2513,58.5259,7033992,0
+SPYM.US,D,20240306,000000,58.9182,59.0837,58.6532,58.8005,7958761,0
+SPYM.US,D,20240307,000000,59.1927,59.5163,59.0947,59.4086,7334932,0
+SPYM.US,D,20240308,000000,59.4869,59.791,58.977,59.0553,8804896,0
+SPYM.US,D,20240311,000000,58.9083,59.0553,58.6729,58.9965,6378663,0
+SPYM.US,D,20240312,000000,59.2515,59.693,58.9376,59.6244,6621961,0
+SPYM.US,D,20240313,000000,59.6538,59.6831,59.3693,59.5457,5067719,0
+SPYM.US,D,20240314,000000,59.6538,59.6693,59.0505,59.4086,16833261,0
+SPYM.US,D,20240315,000000,59.0457,59.2221,58.8348,58.9867,9667173,0
+SPYM.US,D,20240318,000000,59.491,59.6606,59.3138,59.3532,7166910,0
+SPYM.US,D,20240319,000000,59.2647,59.7173,59.1564,59.6878,7372485,0
+SPYM.US,D,20240320,000000,59.6977,60.2536,59.614,60.2192,8827123,0
+SPYM.US,D,20240321,000000,60.5833,60.6572,60.4063,60.4457,8882889,0
+SPYM.US,D,20240322,000000,60.4358,60.4899,60.2979,60.3473,6357195,0
+SPYM.US,D,20240325,000000,60.1799,60.2979,60.1356,60.1504,6430568,0
+SPYM.US,D,20240326,000000,60.3374,60.3669,60.0027,60.0126,7761648,0
+SPYM.US,D,20240327,000000,60.3669,60.5538,60.1257,60.5441,8657316,0
+SPYM.US,D,20240328,000000,60.5538,60.7163,60.5047,60.5538,7115616,0
+SPYM.US,D,20240401,000000,60.6425,60.6976,60.2979,60.4457,9830065,0
+SPYM.US,D,20240402,000000,59.9732,60.0716,59.7813,60.0618,20259053,0
+SPYM.US,D,20240403,000000,59.9141,60.2979,59.9141,60.1209,7976100,0
+SPYM.US,D,20240404,000000,60.5833,60.6326,59.3447,59.3925,12512687,0
+SPYM.US,D,20240405,000000,59.5402,60.2312,59.491,60.0126,10881508,0
+SPYM.US,D,20240408,000000,60.0913,60.2094,59.9426,60.052,6394040,0
+SPYM.US,D,20240409,000000,60.2487,60.2685,59.5305,60.1111,10897244,0
+SPYM.US,D,20240410,000000,59.422,59.7394,59.2745,59.5205,12603462,0
+SPYM.US,D,20240411,000000,59.6878,60.1306,59.2745,59.9633,7794560,0
+SPYM.US,D,20240412,000000,59.55,59.6977,58.93,59.1169,8221117,0
+SPYM.US,D,20240415,000000,59.6288,59.6484,58.2903,58.3788,13759397,0
+SPYM.US,D,20240416,000000,58.4282,58.6249,58.1328,58.2806,10983374,0
+SPYM.US,D,20240417,000000,58.5659,58.5857,57.7723,57.946,10821743,0
+SPYM.US,D,20240418,000000,58.0936,58.3493,57.7094,57.8278,12900853,0
+SPYM.US,D,20240419,000000,57.7982,57.9262,57.1635,57.3161,10625537,0
+SPYM.US,D,20240422,000000,57.6212,58.1526,57.3505,57.8476,7527225,0
+SPYM.US,D,20240423,000000,58.0837,58.5837,58.0147,58.5363,8483339,0
+SPYM.US,D,20240424,000000,58.6347,58.7234,58.2411,58.5167,6383020,0
+SPYM.US,D,20240425,000000,57.7786,58.3691,57.5818,58.2903,9976491,0
+SPYM.US,D,20240426,000000,58.6052,59.0187,58.5412,58.8414,5255229,0
+SPYM.US,D,20240429,000000,59.0579,59.1169,58.721,59.0482,4269112,0
+SPYM.US,D,20240430,000000,58.8709,58.9817,58.1132,58.1231,5013230,0
+SPYM.US,D,20240501,000000,58.0442,58.8219,57.8671,57.9066,9851561,0
+SPYM.US,D,20240502,000000,58.3593,58.5586,57.8278,58.4674,5844592,0
+SPYM.US,D,20240503,000000,59.176,59.3138,58.8709,59.176,8970128,0
+SPYM.US,D,20240506,000000,59.481,59.7961,59.422,59.7961,5739347,0
+SPYM.US,D,20240507,000000,59.9043,60.0273,59.7765,59.8748,5695940,0
+SPYM.US,D,20240508,000000,59.6583,59.929,59.6386,59.8551,8243803,0
+SPYM.US,D,20240509,000000,59.8946,60.2192,59.8108,60.2192,5912281,0
+SPYM.US,D,20240510,000000,60.4063,60.4997,60.1504,60.2979,4893897,0
+SPYM.US,D,20240513,000000,60.4849,60.4948,60.1696,60.3079,5185737,0
+SPYM.US,D,20240514,000000,60.3079,60.6326,60.2586,60.5736,7259479,0
+SPYM.US,D,20240515,000000,60.8688,61.3608,60.7995,61.3313,5298296,0
+SPYM.US,D,20240516,000000,61.3313,61.5232,61.1886,61.2034,5417045,0
+SPYM.US,D,20240517,000000,61.2132,61.2919,61.036,61.2822,3908425,0
+SPYM.US,D,20240520,000000,61.3117,61.538,61.2527,61.3608,5866669,0
+SPYM.US,D,20240521,000000,61.2623,61.5281,61.2427,61.5183,5011873,0
+SPYM.US,D,20240522,000000,61.4297,61.5085,61.0705,61.3313,4509596,0
+SPYM.US,D,20240523,000000,61.6954,61.7053,60.7408,60.8786,7068696,0
+SPYM.US,D,20240524,000000,61.0951,61.3806,60.9906,61.3018,4477284,0
+SPYM.US,D,20240528,000000,61.4002,61.4101,61.0164,61.3412,5482999,0
+SPYM.US,D,20240529,000000,60.859,61.0459,60.8195,60.8983,5675479,0
+SPYM.US,D,20240530,000000,60.7113,60.7999,60.3473,60.5047,4411070,0
+SPYM.US,D,20240531,000000,60.6227,61.0656,60.0027,61.036,9521969,0
+SPYM.US,D,20240603,000000,61.2427,61.2527,60.5047,61.0854,6377930,0
+SPYM.US,D,20240604,000000,60.9573,61.2542,60.7605,61.1739,4161959,0
+SPYM.US,D,20240605,000000,61.4396,61.9022,61.2044,61.9022,7148529,0
+SPYM.US,D,20240606,000000,61.9317,61.9808,61.6659,61.8824,7990768,0
+SPYM.US,D,20240607,000000,61.784,62.1482,61.6463,61.8037,4022999,0
+SPYM.US,D,20240610,000000,61.725,62.04,61.6512,62.0005,3666204,0
+SPYM.US,D,20240611,000000,61.8332,62.1679,61.5921,62.1482,5944806,0
+SPYM.US,D,20240612,000000,62.719,62.9845,62.5517,62.6501,5577744,0
+SPYM.US,D,20240613,000000,62.8765,62.8911,62.4647,62.7879,4171974,0
+SPYM.US,D,20240614,000000,62.6206,62.847,62.4956,62.8175,3184865,0
+SPYM.US,D,20240617,000000,62.768,63.4873,62.6993,63.3487,5821441,0
+SPYM.US,D,20240618,000000,63.3487,63.5111,63.2897,63.4866,4078492,0
+SPYM.US,D,20240620,000000,63.6047,63.6835,63.1125,63.3292,6314725,0
+SPYM.US,D,20240621,000000,63.2307,63.3734,63.0732,63.1815,4466849,0
+SPYM.US,D,20240624,000000,63.2238,63.5201,63.0209,63.0362,6385359,0
+SPYM.US,D,20240625,000000,63.1843,63.3225,63.0066,63.2831,6122067,0
+SPYM.US,D,20240626,000000,63.1547,63.4372,63.0694,63.3621,5873337,0
+SPYM.US,D,20240627,000000,63.3423,63.5201,63.2535,63.4409,4501368,0
+SPYM.US,D,20240628,000000,63.5596,63.915,63.0659,63.204,6023106,0
+SPYM.US,D,20240701,000000,63.372,63.4017,63.0163,63.3423,5485871,0
+SPYM.US,D,20240702,000000,63.1547,63.7767,63.1448,63.7767,6953985,0
+SPYM.US,D,20240703,000000,63.7374,64.0928,63.7275,64.0533,2881509,0
+SPYM.US,D,20240705,000000,64.0908,64.4632,64.004,64.4386,5110927,0
+SPYM.US,D,20240708,000000,64.5274,64.6064,64.3694,64.5077,4775453,0
+SPYM.US,D,20240709,000000,64.6064,64.7149,64.5174,64.557,4064026,0
+SPYM.US,D,20240710,000000,64.7051,65.2285,64.6657,65.1693,5606631,0
+SPYM.US,D,20240711,000000,65.2285,65.3125,64.557,64.636,6163177,0
+SPYM.US,D,20240712,000000,64.7743,65.4656,64.7249,65.031,6866586,0
+SPYM.US,D,20240715,000000,65.2878,65.6038,65.0014,65.2088,5492520,0
+SPYM.US,D,20240716,000000,65.3767,65.6434,65.2781,65.6138,3055009,0
+SPYM.US,D,20240717,000000,64.9125,65.1001,64.6459,64.6854,8815226,0
+SPYM.US,D,20240718,000000,64.873,64.9904,63.9283,64.1817,6037977,0
+SPYM.US,D,20240719,000000,64.1521,64.3496,63.6374,63.767,4152810,0
+SPYM.US,D,20240722,000000,64.2311,64.4978,63.994,64.4286,7634548,0
+SPYM.US,D,20240723,000000,64.4187,64.6558,64.2607,64.3002,3323352,0
+SPYM.US,D,20240724,000000,63.7374,63.7767,62.7498,62.8486,6720033,0
+SPYM.US,D,20240725,000000,62.8682,63.5793,62.424,62.5324,8856005,0
+SPYM.US,D,20240726,000000,62.9967,63.5547,62.8979,63.2139,5799027,0
+SPYM.US,D,20240729,000000,63.4213,63.5397,63.0362,63.2732,4740182,0
+SPYM.US,D,20240730,000000,63.4509,63.5596,62.5474,62.9474,5042056,0
+SPYM.US,D,20240731,000000,63.7571,64.2805,63.5992,63.9151,6728983,0
+SPYM.US,D,20240801,000000,64.1916,64.4435,62.6528,63.0659,7447251,0
+SPYM.US,D,20240802,000000,62.2264,62.3647,61.3967,61.9104,9879955,0
+SPYM.US,D,20240805,000000,59.4118,60.8092,59.2686,60.0833,24081758,0
+SPYM.US,D,20240806,000000,60.3105,61.5251,60.1525,60.6364,12563683,0
+SPYM.US,D,20240807,000000,61.3967,61.7425,60.1723,60.2315,8756854,0
+SPYM.US,D,20240808,000000,60.8536,61.7029,60.6068,61.6437,5078374,0
+SPYM.US,D,20240809,000000,61.545,62.0732,61.3941,61.8807,5241154,0
+SPYM.US,D,20240812,000000,62.0585,62.2165,61.6733,61.9498,5976186,0
+SPYM.US,D,20240813,000000,62.3152,62.9818,62.3004,62.9671,4193050,0
+SPYM.US,D,20240814,000000,63.0659,63.2979,62.7398,63.1645,4451068,0
+SPYM.US,D,20240815,000000,63.8163,64.2731,63.7621,64.241,4467912,0
+SPYM.US,D,20240816,000000,64.0533,64.4682,64.0336,64.3793,5532538,0
+SPYM.US,D,20240819,000000,64.4286,65.0014,64.3398,65.0014,4145005,0
+SPYM.US,D,20240820,000000,64.952,65.1464,64.7348,64.8928,3674433,0
+SPYM.US,D,20240821,000000,65.0113,65.2879,64.8138,65.1297,4445339,0
+SPYM.US,D,20240822,000000,65.3471,65.4163,64.4632,64.6064,5698435,0
+SPYM.US,D,20240823,000000,64.9916,65.4063,64.7348,65.278,4509171,0
+SPYM.US,D,20240826,000000,65.4063,65.5001,64.9421,65.1199,3913451,0
+SPYM.US,D,20240827,000000,64.9916,65.2878,64.8532,65.2285,2991928,0
+SPYM.US,D,20240828,000000,65.189,65.2383,64.4682,64.8532,4035501,0
+SPYM.US,D,20240829,000000,65.0805,65.4735,64.7249,64.8632,6184054,0
+SPYM.US,D,20240830,000000,65.1397,65.5347,64.715,65.4556,3585494,0
+SPYM.US,D,20240903,000000,65.1101,65.1297,63.8263,64.1324,6408292,0
+SPYM.US,D,20240904,000000,63.9052,64.399,63.8263,63.9843,9035032,0
+SPYM.US,D,20240905,000000,63.9843,64.32,63.5596,63.8361,11106869,0
+SPYM.US,D,20240906,000000,63.8657,64.0722,62.6609,62.7597,10892160,0
+SPYM.US,D,20240909,000000,63.2732,63.6109,63.0321,63.4706,6647961,0
+SPYM.US,D,20240910,000000,63.6879,63.7867,63.1151,63.7571,18956759,0
+SPYM.US,D,20240911,000000,63.7374,64.5076,62.7202,64.3891,7537065,0
+SPYM.US,D,20240912,000000,64.4682,64.9767,64.2064,64.9322,5843943,0
+SPYM.US,D,20240913,000000,65.0212,65.4053,64.9916,65.278,8817306,0
+SPYM.US,D,20240916,000000,65.2484,65.4124,65.0409,65.3569,21390377,0
+SPYM.US,D,20240917,000000,65.6334,65.8161,65.1397,65.4063,4604348,0
+SPYM.US,D,20240918,000000,65.4755,66.0582,65.1496,65.2186,8011207,0
+SPYM.US,D,20240919,000000,66.3345,66.5519,65.9988,66.3345,7218853,0
+SPYM.US,D,20240920,000000,66.1667,66.3345,65.8557,66.2062,5039598,0
+SPYM.US,D,20240923,000000,66.3407,66.4498,66.1964,66.3804,5461146,0
+SPYM.US,D,20240924,000000,66.4795,66.5785,66.1376,66.5686,4743941,0
+SPYM.US,D,20240925,000000,66.5587,66.638,66.2913,66.4201,4248537,0
+SPYM.US,D,20240926,000000,66.9352,66.96,66.4101,66.6875,4991798,0
+SPYM.US,D,20240927,000000,66.8164,66.9055,66.4695,66.5983,4726860,0
+SPYM.US,D,20240930,000000,66.4795,66.925,66.202,66.8856,5249033,0
+SPYM.US,D,20241001,000000,66.8262,66.8262,65.9544,66.2615,6080982,0
+SPYM.US,D,20241002,000000,66.1525,66.4051,65.8751,66.2813,4073168,0
+SPYM.US,D,20241003,000000,66.1228,66.3904,65.8949,66.1723,8619989,0
+SPYM.US,D,20241004,000000,66.6875,66.8114,66.207,66.7667,5702132,0
+SPYM.US,D,20241007,000000,66.5785,66.6429,66.0336,66.1525,5887170,0
+SPYM.US,D,20241008,000000,66.4596,66.8559,66.3654,66.7767,5051030,0
+SPYM.US,D,20241009,000000,66.7767,67.3216,66.7192,67.2423,4977707,0
+SPYM.US,D,20241010,000000,67.0938,67.3067,66.9451,67.1333,6397478,0
+SPYM.US,D,20241011,000000,67.1235,67.6188,67.1135,67.5395,4033276,0
+SPYM.US,D,20241014,000000,67.7377,68.1935,67.6932,68.0844,3516249,0
+SPYM.US,D,20241015,000000,68.1142,68.1538,67.4207,67.5594,8102437,0
+SPYM.US,D,20241016,000000,67.5693,67.9161,67.4653,67.8566,7620629,0
+SPYM.US,D,20241017,000000,68.2826,68.2975,67.8467,67.8764,5596488,0
+SPYM.US,D,20241018,000000,68.0647,68.2139,67.9061,68.1142,4000301,0
+SPYM.US,D,20241021,000000,68.025,68.1439,67.6588,68.0151,5150383,0
+SPYM.US,D,20241022,000000,67.7079,68.1043,67.6386,67.9755,6599518,0
+SPYM.US,D,20241023,000000,67.7377,67.7823,66.9303,67.3513,9019795,0
+SPYM.US,D,20241024,000000,67.5891,67.5891,67.1928,67.4999,5697056,0
+SPYM.US,D,20241025,000000,67.7773,68.1043,67.371,67.4801,6510153,0
+SPYM.US,D,20241028,000000,67.8864,67.8864,67.6485,67.6882,3832244,0
+SPYM.US,D,20241029,000000,67.5693,67.9259,67.4057,67.7972,4845592,0
+SPYM.US,D,20241030,000000,67.7377,67.9755,67.5195,67.5792,4861735,0
+SPYM.US,D,20241031,000000,67.0739,67.0838,66.2417,66.2615,9845705,0
+SPYM.US,D,20241101,000000,66.5785,67.0679,66.4992,66.5389,7436190,0
+SPYM.US,D,20241104,000000,66.5587,66.7173,66.1822,66.4001,5755073,0
+SPYM.US,D,20241105,000000,66.5191,67.2027,66.4894,67.1928,3762173,0
+SPYM.US,D,20241106,000000,68.6789,68.9762,68.2182,68.8671,8938871,0
+SPYM.US,D,20241107,000000,69.1247,69.531,69.1149,69.4122,5197552,0
+SPYM.US,D,20241108,000000,69.4814,69.8777,69.4716,69.7192,5453718,0
+SPYM.US,D,20241111,000000,69.9074,69.9371,69.5706,69.7688,4842278,0
+SPYM.US,D,20241112,000000,69.7737,69.8381,69.2734,69.5706,5622934,0
+SPYM.US,D,20241113,000000,69.6201,69.8362,69.3428,69.6003,6398964,0
+SPYM.US,D,20241114,000000,69.6201,69.6697,69.0753,69.1446,6808550,0
+SPYM.US,D,20241115,000000,68.7285,68.778,68.0547,68.2529,6572117,0
+SPYM.US,D,20241118,000000,68.3123,68.7087,68.2182,68.5402,7488874,0
+SPYM.US,D,20241119,000000,68.134,68.8853,68.0547,68.7979,5721757,0
+SPYM.US,D,20241120,000000,68.8077,68.8473,68.1439,68.8276,6865935,0
+SPYM.US,D,20241121,000000,69.1545,69.351,68.4709,69.1842,6714291,0
+SPYM.US,D,20241122,000000,69.1842,69.4716,69.1347,69.4022,5049224,0
+SPYM.US,D,20241125,000000,69.8776,70.0165,69.3675,69.64,6105456,0
+SPYM.US,D,20241126,000000,69.7885,70.0809,69.7093,70.0165,5347627,0
+SPYM.US,D,20241127,000000,69.9818,70.0262,69.6103,69.7885,5288480,0
+SPYM.US,D,20241129,000000,69.8777,70.3137,69.8629,70.2344,5826030,0
+SPYM.US,D,20241202,000000,70.2767,70.4325,70.2146,70.3534,6573306,0
+SPYM.US,D,20241203,000000,70.3334,70.4201,70.2046,70.3831,4328087,0
+SPYM.US,D,20241204,000000,70.596,70.8486,70.5118,70.8288,6289443,0
+SPYM.US,D,20241205,000000,70.8189,70.918,70.6703,70.71,4481930,0
+SPYM.US,D,20241206,000000,70.7991,70.9824,70.7496,70.8586,5880220,0
+SPYM.US,D,20241209,000000,70.8288,70.8438,70.4059,70.4722,3712387,0
+SPYM.US,D,20241210,000000,70.5515,70.5911,70.1799,70.2443,8600067,0
+SPYM.US,D,20241211,000000,70.601,70.9081,70.5762,70.7991,4357966,0
+SPYM.US,D,20241212,000000,70.695,70.7684,70.4425,70.4425,6900598,0
+SPYM.US,D,20241213,000000,70.6753,70.7685,70.257,70.4325,8927139,0
+SPYM.US,D,20241216,000000,70.6406,70.8388,70.5416,70.7199,8448261,0
+SPYM.US,D,20241217,000000,70.4128,70.5316,70.269,70.4325,9375589,0
+SPYM.US,D,20241218,000000,70.4028,70.68,68.2925,68.3322,13281842,0
+SPYM.US,D,20241219,000000,68.9217,69.105,68.2925,68.3123,17153769,0
+SPYM.US,D,20241220,000000,68.025,69.6499,67.9359,69.0851,8873211,0
+SPYM.US,D,20241223,000000,69.095,69.607,68.7087,69.5508,6512320,0
+SPYM.US,D,20241224,000000,69.6994,70.3137,69.6301,70.284,2883133,0
+SPYM.US,D,20241226,000000,70.1056,70.4475,69.9371,70.3137,4040642,0
+SPYM.US,D,20241227,000000,69.63,69.6597,68.8523,69.3525,4873517,0
+SPYM.US,D,20241230,000000,68.5204,68.9563,68.1142,68.56,6777813,0
+SPYM.US,D,20241231,000000,68.7582,68.8276,68.1191,68.3025,7074434,0
+SPYM.US,D,20250102,000000,68.6888,68.887,67.6585,68.134,11218952,0
+SPYM.US,D,20250103,000000,68.466,69.0643,68.3519,68.9861,5433525,0
+SPYM.US,D,20250106,000000,69.4814,69.8966,69.1842,69.3825,6421557,0
+SPYM.US,D,20250107,000000,69.63,69.6697,68.3916,68.6294,8523692,0
+SPYM.US,D,20250108,000000,68.6145,68.8226,68.2034,68.6888,8859358,0
+SPYM.US,D,20250110,000000,68.2826,68.2826,67.4307,67.6684,8832082,0
+SPYM.US,D,20250113,000000,67.1036,67.8021,67.0541,67.7773,10893411,0
+SPYM.US,D,20250114,000000,68.1142,68.1835,67.4107,67.8467,7475066,0
+SPYM.US,D,20250115,000000,68.8077,69.2209,68.669,69.0753,6970098,0
+SPYM.US,D,20250116,000000,69.2535,69.2634,68.8769,68.9563,4153591,0
+SPYM.US,D,20250117,000000,69.5706,69.8553,69.4219,69.64,4016621,0
+SPYM.US,D,20250121,000000,70.0115,70.284,69.7737,70.284,12563709,0
+SPYM.US,D,20250122,000000,70.6287,70.8486,70.5663,70.6803,8813950,0
+SPYM.US,D,20250123,000000,70.601,71.0666,70.5713,71.0666,5271421,0
+SPYM.US,D,20250124,000000,71.0666,71.1855,70.7248,70.8486,9513839,0
+SPYM.US,D,20250127,000000,69.3131,69.8877,69.3131,69.8679,9129796,0
+SPYM.US,D,20250128,000000,70.0015,70.5612,69.6103,70.4622,4756346,0
+SPYM.US,D,20250129,000000,70.3631,70.4078,69.8467,70.1453,4706009,0
+SPYM.US,D,20250130,000000,70.3928,70.697,70.0165,70.5019,6533881,0
+SPYM.US,D,20250131,000000,70.8089,71.0921,70.056,70.1453,7363360,0
+SPYM.US,D,20250203,000000,69.0753,69.957,68.8276,69.6597,10307050,0
+SPYM.US,D,20250204,000000,69.6747,70.1948,69.6152,70.1353,5392073,0
+SPYM.US,D,20250205,000000,70.0065,70.4425,69.7688,70.4325,11659029,0
+SPYM.US,D,20250206,000000,70.6258,70.6852,70.2443,70.6703,4627179,0
+SPYM.US,D,20250207,000000,70.7369,70.8752,69.9372,70.0263,5930910,0
+SPYM.US,D,20250210,000000,70.4028,70.5712,70.2507,70.492,4888478,0
+SPYM.US,D,20250211,000000,70.2344,70.6109,70.2245,70.5416,3057920,0
+SPYM.US,D,20250212,000000,69.848,70.4524,69.7687,70.3237,7436603,0
+SPYM.US,D,20250213,000000,70.4573,71.0865,70.3087,71.0666,6343738,0
+SPYM.US,D,20250214,000000,71.0865,71.2151,70.9924,71.0568,3946025,0
+SPYM.US,D,20250218,000000,71.2053,71.2649,70.9117,71.2649,6537595,0
+SPYM.US,D,20250219,000000,71.1062,71.4728,71.0468,71.4331,3624829,0
+SPYM.US,D,20250220,000000,71.2697,71.2917,70.7594,71.136,4761289,0
+SPYM.US,D,20250221,000000,71.1162,71.1261,69.8727,69.9371,7621807,0
+SPYM.US,D,20250224,000000,70.165,70.284,69.521,69.6103,6377462,0
+SPYM.US,D,20250225,000000,69.6103,69.6846,68.7218,69.2634,11855021,0
+SPYM.US,D,20250226,000000,69.4616,69.8777,68.9861,69.2734,6665013,0
+SPYM.US,D,20250227,000000,69.5706,69.6962,68.1426,68.1935,11347872,0
+SPYM.US,D,20250228,000000,68.243,69.3081,67.8864,69.2437,8755733,0
+SPYM.US,D,20250303,000000,69.4895,69.6201,67.5891,68.0647,11683801,0
+SPYM.US,D,20250304,000000,67.5693,68.2182,66.7023,67.2423,15448706,0
+SPYM.US,D,20250305,000000,67.2076,68.1637,66.7965,67.9656,13951929,0
+SPYM.US,D,20250306,000000,67.0739,67.6089,66.4448,66.7667,11890690,0
+SPYM.US,D,20250307,000000,66.5389,67.2819,65.9296,67.1235,13099694,0
+SPYM.US,D,20250310,000000,66.1426,66.3654,64.7457,65.3401,14575042,0
+SPYM.US,D,20250311,000000,65.1915,65.5878,64.3395,64.815,14324897,0
+SPYM.US,D,20250312,000000,65.5184,65.6273,64.5376,65.142,13626258,0
+SPYM.US,D,20250313,000000,65.0924,65.1494,64.067,64.28,10696852,0
+SPYM.US,D,20250314,000000,64.8138,65.7067,64.7555,65.5878,5763753,0
+SPYM.US,D,20250317,000000,65.5779,66.4,65.5482,66.0832,8443020,0
+SPYM.US,D,20250318,000000,65.8334,65.8454,65.1617,65.3995,8015634,0
+SPYM.US,D,20250319,000000,65.5977,66.5389,65.4534,66.0832,17167874,0
+SPYM.US,D,20250320,000000,65.6571,66.4943,65.5834,65.9444,8521503,0
+SPYM.US,D,20250321,000000,65.3698,66.0287,65.2355,65.9544,6577473,0
+SPYM.US,D,20250324,000000,66.7272,67.2275,66.6628,67.1036,7898527,0
+SPYM.US,D,20250325,000000,67.2592,67.381,67.0739,67.2522,9957134,0
+SPYM.US,D,20250326,000000,67.2622,67.3563,66.3012,66.4894,6892672,0
+SPYM.US,D,20250327,000000,66.3011,66.732,66.0336,66.2913,22051791,0
+SPYM.US,D,20250328,000000,66.0998,66.1991,64.8871,64.9766,11732501,0
+SPYM.US,D,20250331,000000,64.2709,65.5332,63.9329,65.3642,12873452,0
+SPYM.US,D,20250401,000000,65.1704,65.8016,64.7231,65.5928,9622044,0
+SPYM.US,D,20250402,000000,64.8871,66.3235,64.8655,65.9905,17546783,0
+SPYM.US,D,20250403,000000,63.7242,64.0522,62.7799,62.8594,13203442,0
+SPYM.US,D,20250404,000000,61.2094,61.4678,59.0425,59.0922,24696417,0
+SPYM.US,D,20250407,000000,57.1838,61.1498,56.3288,58.9729,61438546,0
+SPYM.US,D,20250408,000000,61.0205,61.3684,57.1937,58.0585,35276698,0
+SPYM.US,D,20250409,000000,57.6907,63.8633,57.641,63.5452,36982252,0
+SPYM.US,D,20250410,000000,62.2133,62.3625,59.5694,61.3286,27773029,0
+SPYM.US,D,20250411,000000,61.1398,62.7088,60.8019,62.4221,12894841,0
+SPYM.US,D,20250414,000000,63.6049,63.6298,62.4121,62.9986,11573257,0
+SPYM.US,D,20250415,000000,63.088,63.5054,62.7501,62.8395,8464494,0
+SPYM.US,D,20250416,000000,62.1537,62.5513,60.8218,61.4578,9852580,0
+SPYM.US,D,20250417,000000,61.6666,62.0907,61.2442,61.5474,20124946,0
+SPYM.US,D,20250421,000000,60.9211,60.9828,59.4457,60.0961,9424786,0
+SPYM.US,D,20250422,000000,60.8052,61.8654,60.6925,61.597,9753386,0
+SPYM.US,D,20250423,000000,63.1775,63.744,62.4121,62.5911,11187901,0
+SPYM.US,D,20250424,000000,62.7501,63.9826,62.6059,63.8931,6973185,0
+SPYM.US,D,20250425,000000,63.913,64.4199,63.5652,64.3503,5032794,0
+SPYM.US,D,20250428,000000,64.4597,64.7082,63.7242,64.4101,7219533,0
+SPYM.US,D,20250429,000000,64.1814,64.9319,64.1417,64.7778,17397299,0
+SPYM.US,D,20250430,000000,64.0124,65.0561,63.3166,64.8076,7380320,0
+SPYM.US,D,20250501,000000,65.5134,65.9457,65.225,65.2946,5582778,0
+SPYM.US,D,20250502,000000,66.0302,66.4476,65.75,66.2389,6257384,0
+SPYM.US,D,20250505,000000,65.7718,66.2489,65.6724,65.891,15133609,0
+SPYM.US,D,20250506,000000,65.23,65.8612,65.1158,65.3444,5989772,0
+SPYM.US,D,20250507,000000,65.4934,65.9109,65.0083,65.6226,5308336,0
+SPYM.US,D,20250508,000000,66.0849,66.6763,65.6724,66.0501,7418532,0
+SPYM.US,D,20250509,000000,66.2389,66.3483,65.8016,65.9805,4669341,0
+SPYM.US,D,20250512,000000,67.9784,68.1573,67.4616,68.1474,7775460,0
+SPYM.US,D,20250513,000000,68.2169,68.873,68.1424,68.6145,10117345,0
+SPYM.US,D,20250514,000000,68.7338,68.8581,68.4589,68.6941,8161756,0
+SPYM.US,D,20250515,000000,68.4555,69.0916,68.4107,69.032,5269992,0
+SPYM.US,D,20250516,000000,69.1264,69.5042,68.8978,69.4794,4841828,0
+SPYM.US,D,20250519,000000,68.7637,69.6266,68.7637,69.5489,6122567,0
+SPYM.US,D,20250520,000000,69.348,69.4544,68.9426,69.3104,12322631,0
+SPYM.US,D,20250521,000000,68.8034,69.2806,68.0281,68.1573,6377396,0
+SPYM.US,D,20250522,000000,68.1175,68.5822,67.9784,68.1573,5397769,0
+SPYM.US,D,20250523,000000,67.3324,68.0132,67.2926,67.72,6544964,0
+SPYM.US,D,20250527,000000,68.5251,69.128,68.3163,69.1016,5366712,0
+SPYM.US,D,20250528,000000,69.1693,69.3004,68.6246,68.704,8070103,0
+SPYM.US,D,20250529,000000,69.3402,69.36,68.5251,68.9823,5490772,0
+SPYM.US,D,20250530,000000,68.8531,69.1116,68.1971,68.9128,12553863,0
+SPYM.US,D,20250602,000000,68.7338,69.3054,68.4157,69.2904,8187765,0
+SPYM.US,D,20250603,000000,69.2656,69.8123,69.196,69.708,13091645,0
+SPYM.US,D,20250604,000000,69.7974,69.9117,69.6284,69.6682,5500702,0
+SPYM.US,D,20250605,000000,69.8819,70.0315,69.1116,69.3402,18422767,0
+SPYM.US,D,20250606,000000,69.9952,70.2447,69.7924,70.0459,4852049,0
+SPYM.US,D,20250609,000000,70.1205,70.3043,69.9763,70.1055,5363707,0
+SPYM.US,D,20250610,000000,70.1851,70.5528,70.0558,70.5131,7799819,0
+SPYM.US,D,20250611,000000,70.6423,70.7481,70.0757,70.3143,17170892,0
+SPYM.US,D,20250612,000000,70.1553,70.5827,70.1055,70.5827,6155367,0
+SPYM.US,D,20250613,000000,69.9863,70.3739,69.6284,69.7974,16102721,0
+SPYM.US,D,20250616,000000,70.2049,70.6721,70.195,70.4733,11394206,0
+SPYM.US,D,20250617,000000,70.1851,70.3639,69.7825,69.8769,13690955,0
+SPYM.US,D,20250618,000000,69.9664,70.3043,69.7379,69.857,5642756,0
+SPYM.US,D,20250620,000000,70.1751,70.2993,69.529,69.688,20441792,0
+SPYM.US,D,20250623,000000,69.7861,70.4187,69.4196,70.3639,7941619,0
+SPYM.US,D,20250624,000000,70.8709,71.2834,70.7615,71.1592,13478348,0
+SPYM.US,D,20250625,000000,71.3032,71.358,71.02,71.1989,5738092,0
+SPYM.US,D,20250626,000000,71.4276,71.8052,71.348,71.7555,11359503,0
+SPYM.US,D,20250627,000000,71.8788,72.2875,71.6345,72.0981,20194121,0
+SPYM.US,D,20250630,000000,72.4022,72.6165,72.138,72.467,8327469,0
+SPYM.US,D,20250701,000000,72.2775,72.5667,72.1778,72.4271,15655484,0
+SPYM.US,D,20250702,000000,72.3922,72.7611,72.3074,72.7461,14748619,0
+SPYM.US,D,20250703,000000,72.9953,73.444,72.9953,73.3443,2943710,0
+SPYM.US,D,20250707,000000,73.105,73.1847,72.467,72.8059,7632437,0
+SPYM.US,D,20250708,000000,72.8657,72.9555,72.6564,72.7461,5672273,0
+SPYM.US,D,20250709,000000,73.0352,73.2645,72.8257,73.1847,5026110,0
+SPYM.US,D,20250710,000000,73.1997,73.5237,73.0652,73.4041,21899343,0
+SPYM.US,D,20250711,000000,73.0352,73.2746,72.9006,73.1249,4091573,0
+SPYM.US,D,20250714,000000,73.0851,73.3208,72.9255,73.2745,4022566,0
+SPYM.US,D,20250715,000000,73.5935,73.6334,72.9555,72.9555,6619246,0
+SPYM.US,D,20250716,000000,73.1449,73.2645,72.4869,73.2047,6332487,0
+SPYM.US,D,20250717,000000,73.2246,73.6982,73.2097,73.6334,5319116,0
+SPYM.US,D,20250718,000000,73.7979,73.8028,73.4738,73.6134,6553151,0
+SPYM.US,D,20250721,000000,73.7407,74.072,73.6932,73.7331,4544823,0
+SPYM.US,D,20250722,000000,73.7779,73.8427,73.444,73.753,6883999,0
+SPYM.US,D,20250723,000000,74.072,74.3811,73.8577,74.3611,9370607,0
+SPYM.US,D,20250724,000000,74.4259,74.6037,74.3561,74.4209,11306135,0
+SPYM.US,D,20250725,000000,74.4857,74.7754,74.4608,74.7001,4436131,0
+SPYM.US,D,20250728,000000,74.7699,74.8297,74.5406,74.7001,5387068,0
+SPYM.US,D,20250729,000000,74.8696,74.8995,74.401,74.5107,7630063,0
+SPYM.US,D,20250730,000000,74.5904,74.7897,74.072,74.4209,7711791,0
+SPYM.US,D,20250731,000000,74.9942,75.044,73.9773,74.1119,8315608,0
+SPYM.US,D,20250801,000000,73.444,73.4539,72.6315,72.9255,11822790,0
+SPYM.US,D,20250804,000000,73.3742,74.0272,73.3692,74.0222,5867566,0
+SPYM.US,D,20250805,000000,74.1019,74.1917,73.5436,73.6633,7216454,0
+SPYM.US,D,20250806,000000,73.7779,74.2912,73.6732,74.2116,14026962,0
+SPYM.US,D,20250807,000000,74.6253,74.7051,73.7829,74.1617,7140942,0
+SPYM.US,D,20250808,000000,74.3711,74.7898,74.3412,74.73,5201245,0
+SPYM.US,D,20250811,000000,74.7699,74.9393,74.4409,74.5705,7636521,0
+SPYM.US,D,20250812,000000,74.8696,75.4029,74.6901,75.388,7778521,0
+SPYM.US,D,20250813,000000,75.6472,75.7917,75.3847,75.6272,6843682,0
+SPYM.US,D,20250814,000000,75.3979,75.7269,75.3382,75.6472,5391125,0
+SPYM.US,D,20250815,000000,75.7768,75.7768,75.3627,75.4777,6172983,0
+SPYM.US,D,20250818,000000,75.3987,75.5325,75.3182,75.4578,7885171,0
+SPYM.US,D,20250819,000000,75.4378,75.5475,74.8995,75.039,6616975,0
+SPYM.US,D,20250820,000000,74.9992,75.0191,74.2415,74.8397,9400308,0
+SPYM.US,D,20250821,000000,74.6303,74.8269,74.3412,74.5406,7948850,0
+SPYM.US,D,20250822,000000,74.8048,75.8366,74.7449,75.6771,6205593,0
+SPYM.US,D,20250825,000000,75.5475,75.687,75.3581,75.368,8306616,0
+SPYM.US,D,20250826,000000,75.3232,75.717,75.2512,75.6771,9741934,0
+SPYM.US,D,20250827,000000,75.6073,75.9363,75.5973,75.8565,8908086,0
+SPYM.US,D,20250828,000000,75.9258,76.1855,75.702,76.1257,9910160,0
+SPYM.US,D,20250829,000000,75.9462,75.9762,75.4428,75.6671,9792536,0
+SPYM.US,D,20250902,000000,74.7699,75.1188,74.4754,75.1088,12289264,0
+SPYM.US,D,20250903,000000,75.388,75.5674,75.1238,75.4976,12974181,0
+SPYM.US,D,20250904,000000,75.5973,76.1357,75.4812,76.1357,8667795,0
+SPYM.US,D,20250905,000000,76.4198,76.5044,75.4677,75.9163,10051450,0
+SPYM.US,D,20250908,000000,76.0908,76.2254,75.9263,76.1157,8129278,0
+SPYM.US,D,20250909,000000,76.1257,76.34,75.9196,76.2852,6464243,0
+SPYM.US,D,20250910,000000,76.669,76.7812,76.3152,76.5145,6493453,0
+SPYM.US,D,20250911,000000,76.7338,77.2173,76.669,77.1326,8976757,0
+SPYM.US,D,20250912,000000,77.1326,77.312,77.0578,77.1127,5869245,0
+SPYM.US,D,20250915,000000,77.3814,77.5463,77.3469,77.5114,13821567,0
+SPYM.US,D,20250916,000000,77.5962,77.631,77.33,77.4217,7499919,0
+SPYM.US,D,20250917,000000,77.4267,77.6211,76.7538,77.322,8858172,0
+SPYM.US,D,20250918,000000,77.6509,77.9949,77.4616,77.6809,8419824,0
+SPYM.US,D,20250919,000000,77.9102,78.1594,77.6809,78.0597,18215505,0
+SPYM.US,D,20250922,000000,77.8903,78.4934,77.8903,78.4386,9042930,0
+SPYM.US,D,20250923,000000,78.4286,78.4934,77.8703,78.0298,13292048,0
+SPYM.US,D,20250924,000000,78.168,78.1695,77.5955,77.7607,18874610,0
+SPYM.US,D,20250925,000000,77.3918,77.5613,76.9796,77.4018,6990314,0
+SPYM.US,D,20250926,000000,77.585,77.915,77.3999,77.85,7538643,0
+SPYM.US,D,20250929,000000,78.155,78.2453,77.86,78.07,6601697,0
+SPYM.US,D,20250930,000000,77.99,78.415,77.83,78.34,6086398,0
+SPYM.US,D,20251001,000000,78.02,78.74,78,78.63,11770392,0
+SPYM.US,D,20251002,000000,78.87,78.88,78.43,78.72,11040265,0
+SPYM.US,D,20251003,000000,78.82,79.13,78.6001,78.73,9134177,0
+SPYM.US,D,20251006,000000,79.01,79.1099,78.75,79.01,5961871,0
+SPYM.US,D,20251007,000000,79.12,79.165,78.54,78.72,18296674,0
+SPYM.US,D,20251008,000000,78.85,79.19,78.755,79.18,5219087,0
+SPYM.US,D,20251009,000000,79.23,79.28,78.725,78.96,5709715,0
+SPYM.US,D,20251010,000000,79.07,79.275,76.79,76.84,19456032,0
+SPYM.US,D,20251013,000000,77.71,78.18,77.62,78,8761088,0
+SPYM.US,D,20251014,000000,77.31,78.325,76.84,77.91,12231324,0
+SPYM.US,D,20251015,000000,78.45,78.8401,77.52,78.24,9446581,0
+SPYM.US,D,20251016,000000,78.445,78.67,77.31,77.73,19336746,0
+SPYM.US,D,20251017,000000,77.58,78.31,77.4256,78.16,17256214,0
+SPYM.US,D,20251020,000000,78.5,79.08,78.5,78.97,5714748,0
+SPYM.US,D,20251021,000000,78.99,79.17,78.82,78.97,6196072,0
+SPYM.US,D,20251022,000000,79.05,79.06,78.03,78.55,11173317,0
+SPYM.US,D,20251023,000000,78.5988,79.14,78.565,79.01,7990017,0
+SPYM.US,D,20251024,000000,79.58,79.82,79.49,79.67,6816350,0
+SPYM.US,D,20251027,000000,80.32,80.6452,80.2452,80.61,5419914,0
+SPYM.US,D,20251028,000000,80.83,81.0499,80.57,80.82,9940451,0
+SPYM.US,D,20251029,000000,81.03,81.135,80.34,80.86,13017734,0
+SPYM.US,D,20251030,000000,80.45,80.69,79.98,80,13409946,0
+SPYM.US,D,20251031,000000,80.6,80.6,79.91,80.24,3589400,0
+SPYM.US,D,20251103,000000,80.67,80.675,79.99,80.39,7541109,0
+SPYM.US,D,20251104,000000,79.53,79.9888,79.36,79.45,6593541,0
+SPYM.US,D,20251105,000000,79.41,80.1,79.315,79.71,5133253,0
+SPYM.US,D,20251106,000000,79.58,79.685,78.67,78.85,8652673,0
+SPYM.US,D,20251107,000000,78.57,78.94,77.78,78.93,7787150,0
+SPYM.US,D,20251110,000000,79.68,80.25,79.42,80.16,7052505,0
+SPYM.US,D,20251111,000000,80,80.42,79.85,80.33,6783140,0
+SPYM.US,D,20251112,000000,80.57,80.58,80.12,80.38,5380868,0
+SPYM.US,D,20251113,000000,80.06,80.095,78.89,79.06,8011703,0
+SPYM.US,D,20251114,000000,78.28,79.48,78.03,79.05,7645514,0
+SPYM.US,D,20251117,000000,78.78,79.25,77.91,78.32,7527970,0
+SPYM.US,D,20251118,000000,77.89,78.24,77.16,77.68,16446768,0
+SPYM.US,D,20251119,000000,77.74,78.505,77.5,77.96,8128028,0
+SPYM.US,D,20251120,000000,79.1699,79.475,76.69,76.77,13553879,0
+SPYM.US,D,20251121,000000,77.06,78.1715,76.565,77.53,15339435,0
+SPYM.US,D,20251124,000000,77.96,78.83,77.835,78.74,25927264,0
+SPYM.US,D,20251125,000000,78.665,79.5599,78.175,79.42,9045775,0
+SPYM.US,D,20251126,000000,79.72,80.2,79.63,79.96,7148709,0
+SPYM.US,D,20251128,000000,80.13,80.43,80.0651,80.39,2746000,0
+SPYM.US,D,20251201,000000,79.86,80.36,79.86,80.03,14590776,0
+SPYM.US,D,20251202,000000,80.22,80.4499,79.9201,80.18,13856005,0
+SPYM.US,D,20251203,000000,80.07,80.58,79.965,80.46,11103185,0
+SPYM.US,D,20251204,000000,80.63,80.64,80.17,80.53,17349254,0
+SPYM.US,D,20251205,000000,80.65,80.9858,80.5445,80.66,7402350,0
+SPYM.US,D,20251208,000000,80.78,80.79,80.19,80.43,6827704,0
+SPYM.US,D,20251209,000000,80.37,80.6399,80.315,80.36,6339874,0
+SPYM.US,D,20251210,000000,80.31,81.09,80.16,80.88,8370831,0
+SPYM.US,D,20251211,000000,80.62,81.09,80.2645,81.07,7541247,0
+SPYM.US,D,20251212,000000,80.99,81.0499,79.91,80.22,28968736,0
+SPYM.US,D,20251215,000000,80.685,80.69,79.9146,80.09,7667465,0
+SPYM.US,D,20251216,000000,79.92,80.1244,79.4155,79.87,10676635,0
+SPYM.US,D,20251217,000000,80,80.055,78.96,78.96,8011521,0
+SPYM.US,D,20251218,000000,79.72,80.085,79.4007,79.58,8433468,0
+SPYM.US,D,20251219,000000,79.84,80.37,79.825,80.3,7121701,0
+SPYM.US,D,20251222,000000,80.71,80.865,80.5511,80.81,35919002,0
+SPYM.US,D,20251223,000000,80.695,81.21,80.695,81.18,17078049,0
+SPYM.US,D,20251224,000000,81.18,81.5199,81.17,81.46,3478374,0
+SPYM.US,D,20251226,000000,81.26,81.38,81.1,81.22,9292286,0
+SPYM.US,D,20251229,000000,80.895,81.0899,80.72,80.92,10155700,0
+SPYM.US,D,20251230,000000,80.89,81.02,80.7822,80.82,11360400,0
+SPYM.US,D,20251231,000000,80.85,80.87,80.21,80.22,6423346,0
+SPYM.US,D,20260102,000000,80.69,80.82,79.99,80.39,12490967,0
+SPYM.US,D,20260105,000000,80.785,81.12,80.765,80.92,10302273,0
+SPYM.US,D,20260106,000000,80.94,81.455,80.93,81.41,21487080,0
+SPYM.US,D,20260107,000000,81.44,81.65,81.11,81.14,16068359,0
+SPYM.US,D,20260108,000000,81.04,81.2518,80.89,81.12,6645483,0
+SPYM.US,D,20260109,000000,81.25,81.8,81.09,81.66,7640794,0
+SPYM.US,D,20260112,000000,81.26,81.9,81.26,81.8,11456859,0
+SPYM.US,D,20260113,000000,81.835,81.8959,81.35,81.62,13722019,0
+SPYM.US,D,20260114,000000,81.3,81.385,80.735,81.24,8692765,0
+SPYM.US,D,20260115,000000,81.72,81.8272,81.34,81.44,8417057,0
+SPYM.US,D,20260116,000000,81.615,81.68,81.204,81.38,7494673,0
+SPYM.US,D,20260120,000000,80.19,80.5665,79.61,79.72,16440877,0
+SPYM.US,D,20260121,000000,79.97,81.035,79.7918,80.64,17975812,0
+SPYM.US,D,20260122,000000,81.17,81.32,80.83,81.06,7805053,0
+SPYM.US,D,20260123,000000,80.97,81.295,80.8594,81.1,6556644,0
+SPYM.US,D,20260126,000000,81.245,81.67,81.175,81.51,7388620,0
+SPYM.US,D,20260127,000000,81.68,81.9565,81.61,81.85,5593445,0
+SPYM.US,D,20260128,000000,82.015,82.1079,81.655,81.83,10080560,0
+SPYM.US,D,20260129,000000,81.93,82.01,80.581,81.65,7825295,0
+SPYM.US,D,20260130,000000,81.3963,81.68,80.85,81.4,8101716,0
+SPYM.US,D,20260202,000000,81.14,82.005,81.12,81.84,8184896,0
+SPYM.US,D,20260203,000000,81.928,82.01,80.485,81.13,9815716,0
+SPYM.US,D,20260204,000000,81.23,81.35,80.22,80.74,17707976,0
+SPYM.US,D,20260205,000000,80.12,80.44,79.5193,79.71,13653343,0
+SPYM.US,D,20260206,000000,80.19,81.46,80.12,81.27,10100079,0
+SPYM.US,D,20260209,000000,81.13,81.876,81,81.65,19580362,0
+SPYM.US,D,20260210,000000,81.77,81.96,81.3801,81.43,7695947,0
+SPYM.US,D,20260211,000000,81.95,82.02,81.095,81.42,10380587,0
+SPYM.US,D,20260212,000000,81.69,81.815,80.06,80.16,13391525,0
+SPYM.US,D,20260213,000000,80.21,80.7498,79.73,80.2,11640247,0
+SPYM.US,D,20260217,000000,80.03,80.59,79.52,80.33,11550969,0
+SPYM.US,D,20260218,000000,80.49,81.09,80.35,80.74,8128647,0
diff --git a/daily/us/nyse stocks/2/srg.us.txt b/daily/us/nyse stocks/2/srg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14bd5e7c7643d2021af697cf87294177bb676c15
--- /dev/null
+++ b/daily/us/nyse stocks/2/srg.us.txt	
@@ -0,0 +1,2673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRG.US,D,20150706,000000,32.972,34.283,32.972,33.962,340781,0
+SRG.US,D,20150707,000000,33.962,35.06,33.689,34.537,528393,0
+SRG.US,D,20150708,000000,34.65,34.65,33.826,34.052,246443,0
+SRG.US,D,20150709,000000,33.87,34.338,33.689,34.163,198490,0
+SRG.US,D,20150710,000000,34.74,34.74,34.283,34.329,112186,0
+SRG.US,D,20150713,000000,34.145,34.329,34.017,34.274,198052,0
+SRG.US,D,20150714,000000,34.217,34.283,34.109,34.266,33896,0
+SRG.US,D,20150715,000000,33.897,34.603,33.897,34.512,191876,0
+SRG.US,D,20150716,000000,34.557,34.797,34.537,34.75,292762,0
+SRG.US,D,20150717,000000,34.75,36.206,34.75,36.159,354484,0
+SRG.US,D,20150720,000000,36.159,36.719,35.849,36.709,352953,0
+SRG.US,D,20150721,000000,36.709,37.147,36.709,36.966,191607,0
+SRG.US,D,20150722,000000,35.701,37.259,35.701,36.525,966339,0
+SRG.US,D,20150723,000000,36.344,36.562,36.075,36.297,193136,0
+SRG.US,D,20150724,000000,36.168,36.433,35.967,36.067,170087,0
+SRG.US,D,20150727,000000,35.701,36.057,35.253,35.473,122019,0
+SRG.US,D,20150728,000000,34.877,35.389,34.831,35.289,107603,0
+SRG.US,D,20150729,000000,35.244,35.389,35.051,35.133,33538,0
+SRG.US,D,20150730,000000,35.272,35.774,35.272,35.536,77998,0
+SRG.US,D,20150731,000000,35.318,35.555,35.179,35.299,89358,0
+SRG.US,D,20150803,000000,35.473,35.629,34.009,34.071,203435,0
+SRG.US,D,20150804,000000,33.897,34.026,33.76,33.845,240438,0
+SRG.US,D,20150805,000000,33.845,34.209,33.826,33.917,98423,0
+SRG.US,D,20150806,000000,33.981,34.217,33.742,33.962,304697,0
+SRG.US,D,20150807,000000,34.19,34.778,34.101,34.437,163532,0
+SRG.US,D,20150810,000000,34.778,35.701,34.437,35.648,80837,0
+SRG.US,D,20150811,000000,35.648,36.277,35.518,36.248,192306,0
+SRG.US,D,20150812,000000,35.929,36.525,35.855,36.075,173253,0
+SRG.US,D,20150813,000000,35.719,36.754,35.719,36.607,383323,0
+SRG.US,D,20150814,000000,36.451,37.522,36.451,37.304,486663,0
+SRG.US,D,20150817,000000,37.522,39.015,37.01,38.987,236068,0
+SRG.US,D,20150818,000000,38.831,39.547,38.484,39.363,215967,0
+SRG.US,D,20150819,000000,39.508,40.564,39.273,40.277,319635,0
+SRG.US,D,20150820,000000,40.004,40.214,38.586,39.16,136988,0
+SRG.US,D,20150821,000000,38.449,38.887,37.826,38.337,141247,0
+SRG.US,D,20150824,000000,37.531,37.531,35.701,36.498,167588,0
+SRG.US,D,20150825,000000,36.626,36.845,36.387,36.489,210834,0
+SRG.US,D,20150826,000000,36.562,36.617,35.793,36.352,117977,0
+SRG.US,D,20150827,000000,36.387,36.471,35.849,36.287,479892,0
+SRG.US,D,20150828,000000,36.159,36.277,35.884,36.206,616223,0
+SRG.US,D,20150831,000000,35.822,36.99,35.822,36.334,385944,0
+SRG.US,D,20150901,000000,36.258,36.258,35.774,35.884,77234,0
+SRG.US,D,20150902,000000,35.84,35.986,35.609,35.912,106292,0
+SRG.US,D,20150903,000000,36.142,36.334,35.938,36.206,198707,0
+SRG.US,D,20150904,000000,36.159,36.644,36.013,36.525,188221,0
+SRG.US,D,20150908,000000,36.617,38.163,36.405,37.879,560512,0
+SRG.US,D,20150909,000000,37.99,38.877,37.486,37.998,242185,0
+SRG.US,D,20150910,000000,37.898,39.289,37.898,38.969,387272,0
+SRG.US,D,20150911,000000,39.09,39.363,37.99,38.511,273318,0
+SRG.US,D,20150914,000000,38.21,38.649,37.99,38.035,201765,0
+SRG.US,D,20150915,000000,37.945,38.657,37.888,37.981,313408,0
+SRG.US,D,20150916,000000,38.025,38.44,37.157,37.936,497589,0
+SRG.US,D,20150917,000000,37.578,38.906,37.578,37.998,872063,0
+SRG.US,D,20150918,000000,38.1,39.527,37.79,37.79,3141741,0
+SRG.US,D,20150921,000000,37.945,39.116,37.852,38.622,212473,0
+SRG.US,D,20150922,000000,38.529,38.649,37.569,37.625,221539,0
+SRG.US,D,20150923,000000,37.723,38.356,36.168,37.366,313081,0
+SRG.US,D,20150924,000000,36.974,37.459,36.132,36.709,182756,0
+SRG.US,D,20150925,000000,36.781,37.625,36.754,37.375,148132,0
+SRG.US,D,20150928,000000,37.32,37.424,35.133,35.262,165560,0
+SRG.US,D,20150929,000000,35.701,36.361,34.623,34.848,153699,0
+SRG.US,D,20150930,000000,34.987,36.178,33.109,34.101,415220,0
+SRG.US,D,20151001,000000,34.091,35.327,33.953,35.289,148567,0
+SRG.US,D,20151002,000000,34.961,35.427,34.31,35.352,67071,0
+SRG.US,D,20151005,000000,35.473,35.902,34.768,35.272,77888,0
+SRG.US,D,20151006,000000,35.318,35.619,35.032,35.116,126173,0
+SRG.US,D,20151007,000000,35.089,35.518,35.089,35.427,159273,0
+SRG.US,D,20151008,000000,35.464,35.977,34.952,35.902,54402,0
+SRG.US,D,20151009,000000,35.893,36.159,35.71,35.84,127265,0
+SRG.US,D,20151012,000000,35.938,36.433,35.884,36.361,85489,0
+SRG.US,D,20151013,000000,36.297,36.498,35.619,35.665,130214,0
+SRG.US,D,20151014,000000,35.802,36.297,35.051,35.372,92088,0
+SRG.US,D,20151015,000000,35.555,36.423,35.446,36.387,51233,0
+SRG.US,D,20151016,000000,36.334,36.825,35.719,36.093,81055,0
+SRG.US,D,20151019,000000,36.067,37.065,35.665,35.831,110661,0
+SRG.US,D,20151020,000000,35.948,37.22,35.162,36.387,172567,0
+SRG.US,D,20151021,000000,36.508,36.699,36.188,36.617,182869,0
+SRG.US,D,20151022,000000,36.103,37.531,36.103,36.845,154029,0
+SRG.US,D,20151023,000000,36.571,36.981,36.198,36.762,97441,0
+SRG.US,D,20151026,000000,36.719,37.31,36.719,37.304,78107,0
+SRG.US,D,20151027,000000,37.33,37.578,36.966,37.495,150969,0
+SRG.US,D,20151028,000000,37.495,38.402,37.433,37.945,224816,0
+SRG.US,D,20151029,000000,37.908,38.547,37.908,38.356,158397,0
+SRG.US,D,20151030,000000,38.356,39.015,38.293,38.567,122132,0
+SRG.US,D,20151102,000000,38.586,39.575,38.538,38.896,125453,0
+SRG.US,D,20151103,000000,38.752,39.07,38.449,38.906,85972,0
+SRG.US,D,20151104,000000,38.849,39.06,38.082,38.256,46711,0
+SRG.US,D,20151105,000000,38.374,38.557,37.55,37.625,59645,0
+SRG.US,D,20151106,000000,37.816,38.449,35.59,35.638,361803,0
+SRG.US,D,20151109,000000,35.71,35.737,34.19,34.603,320427,0
+SRG.US,D,20151110,000000,34.778,35.464,34.576,34.576,135019,0
+SRG.US,D,20151111,000000,34.857,34.987,34.447,34.529,70568,0
+SRG.US,D,20151112,000000,34.512,34.996,33.796,33.796,106182,0
+SRG.US,D,20151113,000000,33.897,33.897,32.269,32.753,403641,0
+SRG.US,D,20151116,000000,32.809,32.875,31.812,32.414,340171,0
+SRG.US,D,20151117,000000,32.489,33.186,31.91,32.039,258679,0
+SRG.US,D,20151118,000000,32.204,32.716,31.013,31.281,564553,0
+SRG.US,D,20151119,000000,31.362,31.793,30.676,31.581,322585,0
+SRG.US,D,20151120,000000,31.71,31.92,30.521,30.976,195868,0
+SRG.US,D,20151123,000000,30.976,31.773,30.75,31.446,229403,0
+SRG.US,D,20151124,000000,31.492,32.597,31.235,32.396,275612,0
+SRG.US,D,20151125,000000,32.471,32.953,32.471,32.662,96896,0
+SRG.US,D,20151127,000000,32.837,33.604,32.837,33.137,92856,0
+SRG.US,D,20151130,000000,33.204,33.485,32.781,33.412,2437032,0
+SRG.US,D,20151201,000000,33.475,33.504,33.022,33.22,494438,0
+SRG.US,D,20151202,000000,33.211,33.349,32.753,33.002,369986,0
+SRG.US,D,20151203,000000,32.982,33.404,32.049,32.086,670627,0
+SRG.US,D,20151204,000000,32.278,32.278,31.344,32.003,1163840,0
+SRG.US,D,20151207,000000,31.995,32.141,31.571,31.719,172926,0
+SRG.US,D,20151208,000000,31.591,31.875,31.426,31.591,206659,0
+SRG.US,D,20151209,000000,31.446,32.306,31.344,32.249,156105,0
+SRG.US,D,20151210,000000,35.244,38.752,35.235,37.615,1630515,0
+SRG.US,D,20151211,000000,37.87,38.449,37.191,37.752,637196,0
+SRG.US,D,20151214,000000,37.761,38.171,37.433,37.697,283768,0
+SRG.US,D,20151215,000000,37.752,38.337,37.531,37.597,201111,0
+SRG.US,D,20151216,000000,37.807,38.22,37.442,37.468,342139,0
+SRG.US,D,20151217,000000,37.415,37.99,37.157,37.531,317232,0
+SRG.US,D,20151218,000000,37.531,37.597,36.396,37.138,544561,0
+SRG.US,D,20151221,000000,37.23,37.531,37.029,37.513,328374,0
+SRG.US,D,20151222,000000,37.531,38.283,37.34,37.486,473818,0
+SRG.US,D,20151223,000000,37.78,38.246,37.22,37.651,371415,0
+SRG.US,D,20151224,000000,37.971,38.127,37.597,37.697,110664,0
+SRG.US,D,20151228,000000,37.697,37.816,36.662,37.23,280486,0
+SRG.US,D,20151229,000000,37.23,37.824,37.137,37.73,149921,0
+SRG.US,D,20151230,000000,37.711,37.824,36.369,36.6,187011,0
+SRG.US,D,20151231,000000,36.645,37.397,36.48,37.279,93185,0
+SRG.US,D,20160104,000000,36.889,37.417,36.609,36.84,162527,0
+SRG.US,D,20160105,000000,37.063,37.907,36.84,37.426,116663,0
+SRG.US,D,20160106,000000,37.082,37.666,37.073,37.526,221559,0
+SRG.US,D,20160107,000000,37.21,37.554,36.654,36.979,277756,0
+SRG.US,D,20160108,000000,36.942,37.286,36.942,37.035,202267,0
+SRG.US,D,20160111,000000,37.073,37.082,36.386,36.526,207284,0
+SRG.US,D,20160112,000000,36.785,36.972,35.228,35.608,207833,0
+SRG.US,D,20160113,000000,35.728,36.174,34.765,35.09,185790,0
+SRG.US,D,20160114,000000,35.293,35.598,34.932,35.126,130116,0
+SRG.US,D,20160115,000000,34.756,35.199,34.32,34.795,154852,0
+SRG.US,D,20160119,000000,35.005,35.598,34.987,35.238,207808,0
+SRG.US,D,20160120,000000,34.941,35.681,34.32,35.394,249973,0
+SRG.US,D,20160121,000000,35.553,36.572,35.46,36.035,106233,0
+SRG.US,D,20160122,000000,36.395,36.957,36.294,36.471,113977,0
+SRG.US,D,20160125,000000,36.404,36.404,35.682,36.304,134636,0
+SRG.US,D,20160126,000000,36.422,36.632,36.237,36.516,130511,0
+SRG.US,D,20160127,000000,36.386,36.609,35.914,36.147,143000,0
+SRG.US,D,20160128,000000,36.342,36.451,35.423,35.664,152920,0
+SRG.US,D,20160129,000000,36.137,36.609,35.857,36.137,214427,0
+SRG.US,D,20160201,000000,35.941,36.83,35.523,36.516,106685,0
+SRG.US,D,20160202,000000,36.323,36.323,35.681,35.98,71479,0
+SRG.US,D,20160203,000000,36.147,36.508,35.145,36.127,137615,0
+SRG.US,D,20160204,000000,35.951,37.445,35.774,37.349,168062,0
+SRG.US,D,20160205,000000,37.349,38.156,36.739,37.544,268636,0
+SRG.US,D,20160208,000000,37.279,37.535,36.147,36.712,214265,0
+SRG.US,D,20160209,000000,36.498,36.645,35.032,36.027,735405,0
+SRG.US,D,20160210,000000,36.108,37.017,34.32,34.765,308442,0
+SRG.US,D,20160211,000000,34.375,36.156,33.623,36.127,264975,0
+SRG.US,D,20160212,000000,36.061,36.83,35.841,36.147,369475,0
+SRG.US,D,20160216,000000,36.404,37.165,36.174,36.812,200958,0
+SRG.US,D,20160217,000000,37.191,39.304,37.191,38.436,601399,0
+SRG.US,D,20160218,000000,38.64,38.908,38.137,38.269,341877,0
+SRG.US,D,20160219,000000,38.25,38.693,37.535,38.093,254702,0
+SRG.US,D,20160222,000000,38.278,38.463,38.046,38.231,93577,0
+SRG.US,D,20160223,000000,38.129,38.527,37.844,38.287,129079,0
+SRG.US,D,20160224,000000,38.036,39.445,37.897,39.075,267325,0
+SRG.US,D,20160225,000000,39.121,39.372,38.702,38.971,211678,0
+SRG.US,D,20160226,000000,39.156,39.753,39.009,39.619,253021,0
+SRG.US,D,20160229,000000,39.619,39.657,38.046,38.332,240193,0
+SRG.US,D,20160301,000000,38.407,39.224,38.046,38.742,309034,0
+SRG.US,D,20160302,000000,38.693,38.928,38.416,38.49,200481,0
+SRG.US,D,20160303,000000,38.622,39.4,38.398,39.251,345290,0
+SRG.US,D,20160304,000000,39.075,39.805,38.889,39.509,291490,0
+SRG.US,D,20160307,000000,39.065,39.166,37.859,37.99,457370,0
+SRG.US,D,20160308,000000,37.981,37.981,36.85,37.201,325371,0
+SRG.US,D,20160309,000000,37.387,37.925,37.082,37.666,306077,0
+SRG.US,D,20160310,000000,37.832,37.832,37.129,37.508,162741,0
+SRG.US,D,20160311,000000,37.787,39.805,37.535,39.619,906357,0
+SRG.US,D,20160314,000000,39.518,40.902,39.518,40.728,457977,0
+SRG.US,D,20160315,000000,40.55,41.409,39.734,39.881,406857,0
+SRG.US,D,20160316,000000,39.862,40.777,39.753,40.409,148835,0
+SRG.US,D,20160317,000000,40.689,42.058,40.297,41.901,317146,0
+SRG.US,D,20160318,000000,42.291,43.33,41.938,43.078,410098,0
+SRG.US,D,20160321,000000,43.189,43.747,43.059,43.56,185948,0
+SRG.US,D,20160322,000000,43.356,43.579,42.567,43.143,151063,0
+SRG.US,D,20160323,000000,43.032,44.006,42.802,43.866,280909,0
+SRG.US,D,20160324,000000,43.69,45.636,43.356,45.341,461781,0
+SRG.US,D,20160328,000000,45.414,45.795,44.988,45.375,384284,0
+SRG.US,D,20160329,000000,45.366,47.456,45.366,47.456,475203,0
+SRG.US,D,20160330,000000,47.733,47.976,47.016,47.686,477336,0
+SRG.US,D,20160331,000000,47.78,47.967,45.721,46.55,436558,0
+SRG.US,D,20160401,000000,46.374,47.818,46.237,47.279,181584,0
+SRG.US,D,20160404,000000,47.417,48.191,47.072,47.837,400216,0
+SRG.US,D,20160405,000000,47.447,48.269,47.211,47.733,248521,0
+SRG.US,D,20160406,000000,47.509,48.467,47.509,48.359,352255,0
+SRG.US,D,20160407,000000,48.319,49.103,47.837,48.909,665990,0
+SRG.US,D,20160408,000000,49.066,49.55,48.65,49.41,336336,0
+SRG.US,D,20160411,000000,49.671,50.148,49.113,49.233,267277,0
+SRG.US,D,20160412,000000,49.652,51.626,49.523,50.287,324775,0
+SRG.US,D,20160413,000000,50.277,50.788,49.27,50.528,271231,0
+SRG.US,D,20160414,000000,50.545,52.1,50.397,52.001,281092,0
+SRG.US,D,20160415,000000,52.001,53.386,52.001,52.605,324653,0
+SRG.US,D,20160418,000000,52.633,52.839,51.422,51.459,213004,0
+SRG.US,D,20160419,000000,51.209,51.228,48.899,49.934,525770,0
+SRG.US,D,20160420,000000,49.811,51.142,49.038,49.094,248326,0
+SRG.US,D,20160421,000000,49.048,49.934,48.741,49.775,222863,0
+SRG.US,D,20160422,000000,50.119,50.509,49.038,49.747,207954,0
+SRG.US,D,20160425,000000,49.671,50.267,49.169,49.43,187306,0
+SRG.US,D,20160426,000000,49.384,49.757,49.169,49.606,116792,0
+SRG.US,D,20160427,000000,49.757,49.934,49.312,49.811,107259,0
+SRG.US,D,20160428,000000,49.447,49.979,49.307,49.875,102636,0
+SRG.US,D,20160429,000000,49.838,49.934,49.503,49.717,97535,0
+SRG.US,D,20160502,000000,49.979,51.171,49.905,50.927,198015,0
+SRG.US,D,20160503,000000,50.955,51.142,50.139,50.307,249999,0
+SRG.US,D,20160504,000000,50.091,50.869,49.987,50.341,176204,0
+SRG.US,D,20160505,000000,50.287,50.678,49.094,49.094,241220,0
+SRG.US,D,20160506,000000,49.374,50.35,48.238,49.606,319939,0
+SRG.US,D,20160509,000000,49.42,50.315,49.42,49.747,183288,0
+SRG.US,D,20160510,000000,50.033,50.11,48.433,49.317,288031,0
+SRG.US,D,20160511,000000,49.27,49.27,47.714,47.864,211609,0
+SRG.US,D,20160512,000000,48.024,48.024,44.119,44.873,823879,0
+SRG.US,D,20160513,000000,44.929,45.041,41.92,42.917,790293,0
+SRG.US,D,20160516,000000,42.945,43.56,42.6,42.917,288488,0
+SRG.US,D,20160517,000000,42.945,43.215,41.742,41.883,486275,0
+SRG.US,D,20160518,000000,41.929,42.144,40.553,40.753,476546,0
+SRG.US,D,20160519,000000,40.753,40.797,39.565,39.973,861534,0
+SRG.US,D,20160520,000000,40.207,41.313,39.565,40.888,781469,0
+SRG.US,D,20160523,000000,40.879,41.631,40.722,40.913,324729,0
+SRG.US,D,20160524,000000,40.906,41.398,40.673,41.184,209189,0
+SRG.US,D,20160525,000000,41.082,41.082,40.338,40.792,455528,0
+SRG.US,D,20160526,000000,40.811,42.005,40.772,41.798,355456,0
+SRG.US,D,20160527,000000,41.772,42.945,41.772,42.052,414009,0
+SRG.US,D,20160531,000000,42.172,43.41,42.097,43.047,478655,0
+SRG.US,D,20160601,000000,43.598,43.783,43.243,43.41,304682,0
+SRG.US,D,20160602,000000,43.252,44.92,43.197,44.632,304670,0
+SRG.US,D,20160603,000000,44.408,45.777,44.408,45.535,350004,0
+SRG.US,D,20160606,000000,45.553,46.262,45.553,45.674,299992,0
+SRG.US,D,20160607,000000,45.674,46.579,45.674,46.001,175813,0
+SRG.US,D,20160608,000000,46.113,46.57,45.507,46.225,184544,0
+SRG.US,D,20160609,000000,46.123,46.438,45.85,45.86,169061,0
+SRG.US,D,20160610,000000,45.647,45.898,45.46,45.62,308285,0
+SRG.US,D,20160613,000000,46.225,46.56,45.535,45.665,817683,0
+SRG.US,D,20160614,000000,45.498,45.932,45.116,45.553,406242,0
+SRG.US,D,20160615,000000,45.516,46.718,45.516,46.708,358768,0
+SRG.US,D,20160616,000000,45.889,46.978,45.768,46.57,362231,0
+SRG.US,D,20160617,000000,46.933,47.546,46.235,46.607,1561003,0
+SRG.US,D,20160620,000000,46.897,48.205,46.616,47.36,409790,0
+SRG.US,D,20160621,000000,47.509,48.162,47.229,47.546,454651,0
+SRG.US,D,20160622,000000,47.509,47.882,46.978,47.546,307364,0
+SRG.US,D,20160623,000000,47.742,48.433,47.016,47.35,519544,0
+SRG.US,D,20160624,000000,46.299,46.838,44.761,44.967,3063759,0
+SRG.US,D,20160627,000000,45.182,45.816,43.41,43.617,641687,0
+SRG.US,D,20160628,000000,44.169,44.676,43.681,43.935,411853,0
+SRG.US,D,20160629,000000,44.094,45.491,44.094,45.375,345465,0
+SRG.US,D,20160630,000000,45.602,46.995,45.433,46.678,452484,0
+SRG.US,D,20160701,000000,46.726,47.025,45.517,46.071,252163,0
+SRG.US,D,20160705,000000,45.789,46.055,45.366,45.451,342835,0
+SRG.US,D,20160706,000000,45.153,45.499,44.706,44.834,198477,0
+SRG.US,D,20160707,000000,44.647,44.957,44.183,44.459,174180,0
+SRG.US,D,20160708,000000,44.738,45.616,44.507,45.443,160201,0
+SRG.US,D,20160711,000000,45.545,45.77,45.04,45.76,230816,0
+SRG.US,D,20160712,000000,45.873,46.181,45.375,45.76,217122,0
+SRG.US,D,20160713,000000,46.061,46.061,44.975,45.63,164789,0
+SRG.US,D,20160714,000000,45.779,46.163,45.366,45.714,343693,0
+SRG.US,D,20160715,000000,45.948,45.948,45.366,45.76,200716,0
+SRG.US,D,20160718,000000,45.76,45.948,45.394,45.667,154073,0
+SRG.US,D,20160719,000000,45.667,45.723,45.423,45.592,96382,0
+SRG.US,D,20160720,000000,45.694,46.801,45.35,46.463,191377,0
+SRG.US,D,20160721,000000,46.257,47.13,46.257,46.678,163878,0
+SRG.US,D,20160722,000000,46.809,47.793,46.764,47.511,259560,0
+SRG.US,D,20160725,000000,47.502,48.092,47.23,47.325,122052,0
+SRG.US,D,20160726,000000,47.38,47.634,46.632,46.736,96720,0
+SRG.US,D,20160727,000000,46.594,46.995,45.853,46.135,95461,0
+SRG.US,D,20160728,000000,46.09,46.359,45.892,46.314,139541,0
+SRG.US,D,20160729,000000,46.322,47.832,46.322,46.886,159794,0
+SRG.US,D,20160801,000000,46.904,47.812,46.817,47.558,260505,0
+SRG.US,D,20160802,000000,47.578,47.755,45.995,46.181,154742,0
+SRG.US,D,20160803,000000,45.976,46.551,45.245,45.341,145453,0
+SRG.US,D,20160804,000000,45.527,45.714,44.292,45.095,208472,0
+SRG.US,D,20160805,000000,45.359,45.359,44.567,44.806,169341,0
+SRG.US,D,20160808,000000,44.826,46.528,44.826,46.239,185014,0
+SRG.US,D,20160809,000000,46.548,46.716,45.995,46.389,127501,0
+SRG.US,D,20160810,000000,46.294,47.316,46.294,46.5,142407,0
+SRG.US,D,20160811,000000,46.473,46.475,44.628,44.685,231213,0
+SRG.US,D,20160812,000000,44.59,44.628,43.569,44.104,209840,0
+SRG.US,D,20160815,000000,44.028,45.423,43.904,44.31,146239,0
+SRG.US,D,20160816,000000,44.31,44.374,43.729,43.749,99493,0
+SRG.US,D,20160817,000000,43.794,44.431,43.279,44.292,126269,0
+SRG.US,D,20160818,000000,44.336,45.048,43.456,43.878,183331,0
+SRG.US,D,20160819,000000,43.869,43.962,42.918,43.55,147598,0
+SRG.US,D,20160822,000000,43.503,44.711,43.419,43.709,172084,0
+SRG.US,D,20160823,000000,43.709,44.085,43.414,43.439,137121,0
+SRG.US,D,20160824,000000,43.569,43.643,43.045,43.091,153890,0
+SRG.US,D,20160825,000000,42.989,43.512,42.884,43.307,182282,0
+SRG.US,D,20160826,000000,43.129,43.307,41.65,41.761,476109,0
+SRG.US,D,20160829,000000,41.761,42.511,41.761,42.332,190796,0
+SRG.US,D,20160830,000000,42.436,42.474,41.688,42.352,289870,0
+SRG.US,D,20160831,000000,42.39,42.405,41.679,41.679,290218,0
+SRG.US,D,20160901,000000,41.929,42.006,41.688,41.866,241754,0
+SRG.US,D,20160902,000000,42.089,42.793,41.818,42.053,155317,0
+SRG.US,D,20160906,000000,43.662,45.499,43.662,45.216,825559,0
+SRG.US,D,20160907,000000,45.686,47.184,45.264,46.031,549906,0
+SRG.US,D,20160908,000000,45.818,46.163,45.35,46.107,204892,0
+SRG.US,D,20160909,000000,45.592,46.021,45.143,45.172,423957,0
+SRG.US,D,20160912,000000,44.947,46.904,44.797,46.267,453547,0
+SRG.US,D,20160913,000000,45.751,46.322,44.487,44.507,378412,0
+SRG.US,D,20160914,000000,44.628,45.105,44.141,44.141,297944,0
+SRG.US,D,20160915,000000,44.141,44.431,43.652,43.84,260462,0
+SRG.US,D,20160916,000000,43.784,44.628,43.081,44.028,1239660,0
+SRG.US,D,20160919,000000,44.045,45.322,44.045,44.947,308620,0
+SRG.US,D,20160920,000000,44.957,45.332,44.571,44.826,247663,0
+SRG.US,D,20160921,000000,45.04,46.668,44.907,46.557,449811,0
+SRG.US,D,20160922,000000,46.995,47.526,46.453,46.594,340651,0
+SRG.US,D,20160923,000000,46.697,48.102,46.34,47.539,445182,0
+SRG.US,D,20160926,000000,47.578,47.851,46.473,47.736,248455,0
+SRG.US,D,20160927,000000,47.886,48.589,47.793,47.953,345565,0
+SRG.US,D,20160928,000000,47.933,48.395,47.773,48.291,202539,0
+SRG.US,D,20160929,000000,47.914,48.658,47.764,48.348,382073,0
+SRG.US,D,20160930,000000,48.225,48.648,47.547,47.698,214049,0
+SRG.US,D,20161003,000000,47.465,47.981,47.416,47.566,279707,0
+SRG.US,D,20161004,000000,47.446,47.811,46.981,47.773,336401,0
+SRG.US,D,20161005,000000,47.754,47.811,46.74,46.908,303476,0
+SRG.US,D,20161006,000000,46.83,46.83,46.352,46.635,142781,0
+SRG.US,D,20161007,000000,46.812,47.116,45.843,45.995,174038,0
+SRG.US,D,20161010,000000,45.986,46.68,45.891,46.127,151439,0
+SRG.US,D,20161011,000000,46.071,46.071,45.411,45.9,178120,0
+SRG.US,D,20161012,000000,46.071,46.381,45.75,45.825,279598,0
+SRG.US,D,20161013,000000,46.061,46.377,45.129,45.27,415677,0
+SRG.US,D,20161014,000000,45.355,45.355,43.65,43.915,520072,0
+SRG.US,D,20161017,000000,43.934,44.273,43.284,43.36,188491,0
+SRG.US,D,20161018,000000,43.65,44.293,43.002,43.737,243632,0
+SRG.US,D,20161019,000000,43.737,44.122,43.114,43.386,116901,0
+SRG.US,D,20161020,000000,43.386,44.489,42.531,44.365,280658,0
+SRG.US,D,20161021,000000,43.801,44.347,43.765,43.981,155417,0
+SRG.US,D,20161024,000000,44.235,44.761,43.915,44.225,112444,0
+SRG.US,D,20161025,000000,44.283,44.283,43.3,43.463,140255,0
+SRG.US,D,20161026,000000,43.445,43.483,42.616,43.19,257177,0
+SRG.US,D,20161027,000000,43.341,43.41,42.353,42.382,325535,0
+SRG.US,D,20161028,000000,42.475,43.19,42.363,42.436,249257,0
+SRG.US,D,20161031,000000,42.719,43.177,42.353,42.87,230291,0
+SRG.US,D,20161101,000000,42.926,42.945,42.068,42.184,290754,0
+SRG.US,D,20161102,000000,41.957,42.146,41.317,41.543,224125,0
+SRG.US,D,20161103,000000,41.657,41.779,41.048,41.1,165213,0
+SRG.US,D,20161104,000000,41.41,42.541,40.039,41.703,523292,0
+SRG.US,D,20161107,000000,42.436,42.805,41.826,41.947,218329,0
+SRG.US,D,20161108,000000,41.957,41.967,40.876,41.506,549767,0
+SRG.US,D,20161109,000000,40.658,42.212,40.469,41.881,292643,0
+SRG.US,D,20161110,000000,41.938,43.36,41.402,42.541,589342,0
+SRG.US,D,20161111,000000,42.635,44.282,42.203,43.782,335285,0
+SRG.US,D,20161114,000000,43.981,44.941,43.707,44.883,210538,0
+SRG.US,D,20161115,000000,45.1,46.295,44.688,45.967,226207,0
+SRG.US,D,20161116,000000,45.834,45.834,44.8,45.448,238891,0
+SRG.US,D,20161117,000000,45.6,46.352,45.372,45.42,238977,0
+SRG.US,D,20161118,000000,45.524,46.012,44.999,45.506,202874,0
+SRG.US,D,20161121,000000,45.514,46.258,45.251,45.731,250395,0
+SRG.US,D,20161122,000000,46.182,46.182,45.185,45.91,119716,0
+SRG.US,D,20161123,000000,45.759,45.834,44.293,44.8,167911,0
+SRG.US,D,20161125,000000,44.573,45.58,44.293,44.911,55845,0
+SRG.US,D,20161128,000000,44.704,44.961,44.141,44.177,152128,0
+SRG.US,D,20161129,000000,44.215,44.998,44.215,44.864,98293,0
+SRG.US,D,20161130,000000,44.856,45.392,43.756,44.838,177614,0
+SRG.US,D,20161201,000000,44.601,45.798,44.555,44.901,209257,0
+SRG.US,D,20161202,000000,45.052,45.497,44.678,45.27,177592,0
+SRG.US,D,20161205,000000,44.8,45.57,44.009,45.308,291644,0
+SRG.US,D,20161206,000000,45.129,45.625,44.64,44.761,214267,0
+SRG.US,D,20161207,000000,44.565,45.185,44.356,44.931,202717,0
+SRG.US,D,20161208,000000,45.139,45.222,44.405,44.64,223988,0
+SRG.US,D,20161209,000000,44.489,44.891,42.878,42.955,308727,0
+SRG.US,D,20161212,000000,42.965,43.173,42.398,43.03,283645,0
+SRG.US,D,20161213,000000,42.917,43.51,42.45,43.209,162930,0
+SRG.US,D,20161214,000000,43.217,43.41,42.353,42.436,178934,0
+SRG.US,D,20161215,000000,42.353,43.2,41.872,41.919,197306,0
+SRG.US,D,20161216,000000,42.136,43.182,41.609,42.068,574766,0
+SRG.US,D,20161219,000000,42.353,43.576,42.239,43.143,297244,0
+SRG.US,D,20161220,000000,43.096,43.493,42.917,43.2,210492,0
+SRG.US,D,20161221,000000,43.209,43.999,43.19,43.341,305742,0
+SRG.US,D,20161222,000000,43.303,43.45,42.16,42.577,336632,0
+SRG.US,D,20161223,000000,42.398,42.664,41.703,41.779,458285,0
+SRG.US,D,20161227,000000,41.788,41.976,40.17,40.988,781833,0
+SRG.US,D,20161228,000000,40.988,41.253,40.231,40.326,353096,0
+SRG.US,D,20161229,000000,40.467,41.319,39.832,40.211,450730,0
+SRG.US,D,20161230,000000,40.354,40.666,39.964,40.428,393260,0
+SRG.US,D,20170103,000000,40.705,40.758,38.99,39.199,577770,0
+SRG.US,D,20170104,000000,39.189,40.581,38.81,40.277,381905,0
+SRG.US,D,20170105,000000,40.032,40.443,39.318,39.71,500515,0
+SRG.US,D,20170106,000000,40.145,40.553,39.32,39.881,539822,0
+SRG.US,D,20170109,000000,39.993,39.993,38.819,38.915,459852,0
+SRG.US,D,20170110,000000,38.686,38.686,37.75,37.873,588818,0
+SRG.US,D,20170111,000000,37.873,38.215,37.799,37.95,339208,0
+SRG.US,D,20170112,000000,38.157,38.157,37.712,37.779,291690,0
+SRG.US,D,20170113,000000,37.808,37.911,37.485,37.675,304838,0
+SRG.US,D,20170117,000000,37.769,40.817,37.769,40.525,790551,0
+SRG.US,D,20170118,000000,40.656,41.689,40.467,40.589,527957,0
+SRG.US,D,20170119,000000,40.646,41.253,39.836,39.911,388557,0
+SRG.US,D,20170120,000000,39.936,40.448,39.936,40.089,324239,0
+SRG.US,D,20170123,000000,40.259,40.457,39.877,40.372,305683,0
+SRG.US,D,20170124,000000,40.259,41.276,40.135,40.939,315347,0
+SRG.US,D,20170125,000000,41.045,41.499,40.822,41.357,278320,0
+SRG.US,D,20170126,000000,41.186,41.868,40.998,41.68,440373,0
+SRG.US,D,20170127,000000,41.661,41.754,39.841,40.211,560937,0
+SRG.US,D,20170130,000000,40.145,40.281,38.116,38.686,1050593,0
+SRG.US,D,20170131,000000,38.945,38.945,38.023,38.622,667843,0
+SRG.US,D,20170201,000000,38.876,39.256,38.195,38.603,498959,0
+SRG.US,D,20170202,000000,38.81,39.661,38.337,39.633,421073,0
+SRG.US,D,20170203,000000,39.832,41.357,39.784,41.186,301903,0
+SRG.US,D,20170206,000000,41.091,41.139,39.881,40.24,518346,0
+SRG.US,D,20170207,000000,40.193,40.475,39.51,39.52,354733,0
+SRG.US,D,20170208,000000,39.54,39.614,38.895,39.52,378854,0
+SRG.US,D,20170209,000000,39.661,40.988,39.53,40.211,409688,0
+SRG.US,D,20170210,000000,40.705,42.323,40.686,42.114,1050011,0
+SRG.US,D,20170213,000000,42.065,42.341,41.613,42.228,463372,0
+SRG.US,D,20170214,000000,42.104,42.53,41.864,42.02,311839,0
+SRG.US,D,20170215,000000,41.831,42.138,41.319,42.114,208159,0
+SRG.US,D,20170216,000000,42.181,42.757,42.171,42.474,309387,0
+SRG.US,D,20170217,000000,42.484,42.938,42.25,42.899,645898,0
+SRG.US,D,20170221,000000,42.938,43.249,42.621,43.079,407133,0
+SRG.US,D,20170222,000000,43.079,43.601,42.862,43.581,282127,0
+SRG.US,D,20170223,000000,43.885,43.941,43.333,43.836,305068,0
+SRG.US,D,20170224,000000,43.665,44.754,43.084,44.698,450972,0
+SRG.US,D,20170227,000000,44.633,45.02,44.283,44.784,371074,0
+SRG.US,D,20170228,000000,44.689,44.803,43.969,43.997,561571,0
+SRG.US,D,20170301,000000,44.983,45.967,43.807,43.913,560088,0
+SRG.US,D,20170302,000000,43.665,43.665,42.284,43.108,692397,0
+SRG.US,D,20170303,000000,43.089,43.572,42.625,43.203,133992,0
+SRG.US,D,20170306,000000,43.023,43.023,42.351,42.767,248387,0
+SRG.US,D,20170307,000000,42.616,43.203,42.397,43.146,330026,0
+SRG.US,D,20170308,000000,43.166,43.203,42.673,42.967,348148,0
+SRG.US,D,20170309,000000,43.099,43.496,42.767,42.787,421897,0
+SRG.US,D,20170310,000000,43.042,43.127,42.075,42.445,430297,0
+SRG.US,D,20170313,000000,42.37,42.37,41.225,42.085,401023,0
+SRG.US,D,20170314,000000,42.162,42.351,41.953,42.171,217404,0
+SRG.US,D,20170315,000000,42.219,42.635,41.877,42.361,220631,0
+SRG.US,D,20170316,000000,42.264,42.527,41.943,42.247,234018,0
+SRG.US,D,20170317,000000,42.228,42.54,41.706,42.048,392615,0
+SRG.US,D,20170320,000000,42.04,42.274,41.603,41.631,318472,0
+SRG.US,D,20170321,000000,41.613,41.901,41.111,41.225,290757,0
+SRG.US,D,20170322,000000,40.939,41.091,39.671,40.354,720449,0
+SRG.US,D,20170323,000000,40.354,40.368,39.784,40.003,339034,0
+SRG.US,D,20170324,000000,40.013,41.631,40.013,41.186,300986,0
+SRG.US,D,20170327,000000,41.176,41.357,40.562,40.742,161865,0
+SRG.US,D,20170328,000000,40.705,40.847,40.105,40.505,471015,0
+SRG.US,D,20170329,000000,40.726,41.762,40.467,40.581,569375,0
+SRG.US,D,20170330,000000,40.706,40.858,40.029,40.716,489703,0
+SRG.US,D,20170331,000000,40.647,41.342,40.495,41.085,615648,0
+SRG.US,D,20170403,000000,41.2,41.514,40.525,40.525,410123,0
+SRG.US,D,20170404,000000,40.467,40.751,40.266,40.39,329190,0
+SRG.US,D,20170405,000000,40.4,40.716,39.971,40.133,391752,0
+SRG.US,D,20170406,000000,40.068,40.4,39.99,40.123,399164,0
+SRG.US,D,20170407,000000,40.173,40.475,40.019,40.068,356189,0
+SRG.US,D,20170410,000000,40.086,40.657,39.99,40.248,305623,0
+SRG.US,D,20170411,000000,40.248,41.124,40.163,40.858,353636,0
+SRG.US,D,20170412,000000,40.877,41.571,40.849,41.19,255402,0
+SRG.US,D,20170413,000000,41.419,41.59,40.525,40.895,227450,0
+SRG.US,D,20170417,000000,40.742,41.195,40.305,40.751,306444,0
+SRG.US,D,20170418,000000,40.505,40.982,40.467,40.809,181023,0
+SRG.US,D,20170419,000000,40.79,41.476,40.647,41.048,254192,0
+SRG.US,D,20170420,000000,41.17,41.447,40.905,41.258,133977,0
+SRG.US,D,20170421,000000,41.258,41.371,40.485,40.809,185178,0
+SRG.US,D,20170424,000000,42,42.367,40.562,41.115,613174,0
+SRG.US,D,20170425,000000,41.248,41.972,40.553,41.933,433187,0
+SRG.US,D,20170426,000000,41.952,42.315,41.524,41.875,384140,0
+SRG.US,D,20170427,000000,41.98,41.98,40.495,40.571,477022,0
+SRG.US,D,20170428,000000,40.467,40.467,39.411,39.514,417878,0
+SRG.US,D,20170501,000000,39.809,40.41,39.457,39.857,238706,0
+SRG.US,D,20170502,000000,39.99,40.243,39.676,40.173,304053,0
+SRG.US,D,20170503,000000,40.448,40.485,39.573,40.104,500046,0
+SRG.US,D,20170504,000000,39.907,39.907,39.106,39.201,406303,0
+SRG.US,D,20170505,000000,39.238,39.482,38.191,38.639,591295,0
+SRG.US,D,20170508,000000,38.562,38.945,37.857,38.133,428051,0
+SRG.US,D,20170509,000000,38.277,38.601,38,38.058,332319,0
+SRG.US,D,20170510,000000,38.039,38.639,37.61,38.487,235708,0
+SRG.US,D,20170511,000000,38.429,38.439,37.753,38.019,391190,0
+SRG.US,D,20170512,000000,38.296,38.449,37.991,38.087,428649,0
+SRG.US,D,20170515,000000,38.077,38.077,37.534,37.534,523251,0
+SRG.US,D,20170516,000000,37.324,37.539,36.648,36.906,714316,0
+SRG.US,D,20170517,000000,36.858,37.18,36.819,36.964,463112,0
+SRG.US,D,20170518,000000,37.039,37.209,36.801,37.039,521811,0
+SRG.US,D,20170519,000000,37.057,38.343,36.896,37.802,303833,0
+SRG.US,D,20170522,000000,37.876,38.478,37.839,37.867,292122,0
+SRG.US,D,20170523,000000,37.896,38.049,37.772,37.944,207109,0
+SRG.US,D,20170524,000000,38.049,38.367,37.314,37.876,260385,0
+SRG.US,D,20170525,000000,38.097,38.782,37.924,38.582,454583,0
+SRG.US,D,20170526,000000,38.515,38.515,37.411,37.772,377522,0
+SRG.US,D,20170530,000000,37.688,37.867,37.44,37.638,328417,0
+SRG.US,D,20170531,000000,37.61,37.705,36.974,37.371,391175,0
+SRG.US,D,20170601,000000,37.219,38.945,37.219,38.552,358748,0
+SRG.US,D,20170602,000000,38.704,39.029,38.277,38.895,335717,0
+SRG.US,D,20170605,000000,38.791,38.971,38.362,38.495,274615,0
+SRG.US,D,20170606,000000,38.468,38.849,37.02,38.381,352212,0
+SRG.US,D,20170607,000000,38.287,39.343,38.287,39.106,218374,0
+SRG.US,D,20170608,000000,39.077,39.258,38.621,39.029,135209,0
+SRG.US,D,20170609,000000,39.106,39.8,38.971,39.457,237866,0
+SRG.US,D,20170612,000000,39.363,40.266,39.143,39.647,351656,0
+SRG.US,D,20170613,000000,39.524,40.078,39.343,39.818,203858,0
+SRG.US,D,20170614,000000,39.926,40.343,39.448,40.113,221167,0
+SRG.US,D,20170615,000000,39.781,40.637,39.695,40.419,335091,0
+SRG.US,D,20170616,000000,40.123,40.377,39.446,39.818,341177,0
+SRG.US,D,20170619,000000,39.725,39.79,39.02,39.161,291847,0
+SRG.US,D,20170620,000000,39.039,39.602,39.039,39.392,284906,0
+SRG.US,D,20170621,000000,39.466,39.485,39.039,39.096,193402,0
+SRG.US,D,20170622,000000,39.181,40.535,39.087,40.334,398535,0
+SRG.US,D,20170623,000000,40.371,40.4,39.466,39.971,677115,0
+SRG.US,D,20170626,000000,40.113,40.657,39.907,40.257,303994,0
+SRG.US,D,20170627,000000,40,40.4,39.933,40.01,223064,0
+SRG.US,D,20170628,000000,40.23,41.044,40.063,40.518,174727,0
+SRG.US,D,20170629,000000,40.508,40.844,40.019,40.21,119340,0
+SRG.US,D,20170630,000000,40.307,40.518,39.961,40.183,174680,0
+SRG.US,D,20170703,000000,40.46,41.092,40.392,40.881,116407,0
+SRG.US,D,20170705,000000,41.015,41.044,40.508,40.622,210808,0
+SRG.US,D,20170706,000000,40.373,40.641,39.906,40.019,329563,0
+SRG.US,D,20170707,000000,40,40.317,39.841,40.134,141979,0
+SRG.US,D,20170710,000000,40.104,40.402,39.958,40.183,245251,0
+SRG.US,D,20170711,000000,40.029,40.632,39.713,39.743,225137,0
+SRG.US,D,20170712,000000,39.817,40.478,39.817,40.058,243444,0
+SRG.US,D,20170713,000000,40.193,40.978,40.104,40.968,211487,0
+SRG.US,D,20170714,000000,40.958,43.821,40.958,43.363,928022,0
+SRG.US,D,20170717,000000,43.544,45.346,43.122,44.676,1022027,0
+SRG.US,D,20170718,000000,44.676,45.297,44.503,44.865,530456,0
+SRG.US,D,20170719,000000,44.848,45.609,44.717,45.574,530408,0
+SRG.US,D,20170720,000000,45.527,47.892,45.527,46.676,980712,0
+SRG.US,D,20170721,000000,46.705,46.816,45.82,46.15,399171,0
+SRG.US,D,20170724,000000,46.207,46.418,45.373,45.796,250266,0
+SRG.US,D,20170725,000000,45.718,46.973,45.337,46.917,311824,0
+SRG.US,D,20170726,000000,46.936,46.936,45.01,45.699,1079156,0
+SRG.US,D,20170727,000000,45.718,46.198,45.392,45.508,467748,0
+SRG.US,D,20170728,000000,45.268,45.92,44.992,45.067,288994,0
+SRG.US,D,20170731,000000,44.857,44.923,43.851,44.8,416374,0
+SRG.US,D,20170801,000000,44.913,45.368,44.224,45.268,259502,0
+SRG.US,D,20170802,000000,45.01,45.317,44.435,44.77,171136,0
+SRG.US,D,20170803,000000,44.82,45.977,44.358,45.872,388938,0
+SRG.US,D,20170804,000000,45.019,47.778,45.019,46.917,962161,0
+SRG.US,D,20170807,000000,46.725,46.725,46.015,46.292,276526,0
+SRG.US,D,20170808,000000,46.312,46.465,45.392,45.623,264197,0
+SRG.US,D,20170809,000000,45.623,45.882,45.192,45.363,257116,0
+SRG.US,D,20170810,000000,45.412,45.517,44.913,45.057,142427,0
+SRG.US,D,20170811,000000,44.283,45.144,44.283,44.54,343598,0
+SRG.US,D,20170814,000000,44.76,45.796,44.712,45.604,198239,0
+SRG.US,D,20170815,000000,45.527,45.527,44.445,44.493,180025,0
+SRG.US,D,20170816,000000,44.597,44.903,44.195,44.8,245213,0
+SRG.US,D,20170817,000000,44.79,45.095,44.54,44.829,353582,0
+SRG.US,D,20170818,000000,44.417,44.77,43.63,44.647,344614,0
+SRG.US,D,20170821,000000,44.694,44.78,44.114,44.387,240854,0
+SRG.US,D,20170822,000000,44.483,45.01,44.185,44.702,288205,0
+SRG.US,D,20170823,000000,44.454,45.115,44.185,44.884,162935,0
+SRG.US,D,20170824,000000,45.047,46.341,44.78,45.317,281672,0
+SRG.US,D,20170825,000000,45.604,45.862,44.722,45.614,203590,0
+SRG.US,D,20170828,000000,45.594,45.766,45.14,45.373,155378,0
+SRG.US,D,20170829,000000,45.327,45.441,44.82,45.346,138976,0
+SRG.US,D,20170830,000000,45.307,45.633,45.029,45.555,185696,0
+SRG.US,D,20170831,000000,45.766,46.898,45.662,46.034,521112,0
+SRG.US,D,20170901,000000,45.977,46.168,45.776,45.92,82336,0
+SRG.US,D,20170905,000000,45.977,46.13,45.297,45.49,95807,0
+SRG.US,D,20170906,000000,45.652,45.977,45.086,45.604,161877,0
+SRG.US,D,20170907,000000,45.816,45.816,45.174,45.277,109774,0
+SRG.US,D,20170908,000000,45.383,45.527,44.848,44.848,95277,0
+SRG.US,D,20170911,000000,45.057,45.431,44.293,44.426,213025,0
+SRG.US,D,20170912,000000,44.617,45.201,44.111,44.694,202807,0
+SRG.US,D,20170913,000000,44.56,45.192,44.454,45.01,227282,0
+SRG.US,D,20170914,000000,44.953,45.154,44.617,44.73,63248,0
+SRG.US,D,20170915,000000,44.78,44.829,44.004,44.358,410538,0
+SRG.US,D,20170918,000000,44.426,44.666,44.051,44.319,188646,0
+SRG.US,D,20170919,000000,44.214,44.676,43.802,43.928,211717,0
+SRG.US,D,20170920,000000,43.802,44.311,43.4,43.87,171900,0
+SRG.US,D,20170921,000000,43.802,44.343,43.39,43.515,79884,0
+SRG.US,D,20170922,000000,43.266,43.717,43.247,43.478,110513,0
+SRG.US,D,20170925,000000,43.478,44.426,43.344,44.004,358580,0
+SRG.US,D,20170926,000000,43.956,44.87,43.956,44.224,200788,0
+SRG.US,D,20170927,000000,44.319,44.903,43.762,44.56,236243,0
+SRG.US,D,20170928,000000,44.637,44.781,44.098,44.647,163600,0
+SRG.US,D,20170929,000000,44.588,45.05,44.291,44.366,189701,0
+SRG.US,D,20171002,000000,44.31,44.85,43.482,43.519,232320,0
+SRG.US,D,20171003,000000,43.597,44.222,43.298,43.443,170972,0
+SRG.US,D,20171004,000000,43.548,44.54,43.298,44.252,396325,0
+SRG.US,D,20171005,000000,44.357,44.859,44.068,44.627,128375,0
+SRG.US,D,20171006,000000,44.301,44.723,44.098,44.212,129571,0
+SRG.US,D,20171009,000000,44.098,44.232,43.837,43.847,88620,0
+SRG.US,D,20171010,000000,44.146,44.435,43.663,43.807,88478,0
+SRG.US,D,20171011,000000,43.577,44.146,43.199,43.337,147501,0
+SRG.US,D,20171012,000000,43.278,43.64,42.893,43.462,357932,0
+SRG.US,D,20171013,000000,43.403,44.068,43.22,44.031,275741,0
+SRG.US,D,20171016,000000,43.943,44.449,42.365,42.529,618826,0
+SRG.US,D,20171017,000000,42.519,42.519,41.642,41.835,614935,0
+SRG.US,D,20171018,000000,41.757,42.038,41.151,41.352,591186,0
+SRG.US,D,20171019,000000,41.257,41.42,40.602,41.314,403790,0
+SRG.US,D,20171020,000000,40.871,41.122,40.61,40.938,289111,0
+SRG.US,D,20171023,000000,41.141,41.247,40.534,40.9,349173,0
+SRG.US,D,20171024,000000,40.89,41.401,40.592,41.083,312329,0
+SRG.US,D,20171025,000000,41.083,41.935,40.119,40.669,326621,0
+SRG.US,D,20171026,000000,40.88,40.919,40.197,40.63,256299,0
+SRG.US,D,20171027,000000,40.592,40.738,39.601,40.649,410882,0
+SRG.US,D,20171030,000000,40.669,41.247,40.341,40.573,344687,0
+SRG.US,D,20171031,000000,40.535,40.602,39.301,39.61,789603,0
+SRG.US,D,20171101,000000,39.628,40.159,39.399,40.109,284543,0
+SRG.US,D,20171102,000000,40.274,40.689,40.063,40.679,223310,0
+SRG.US,D,20171103,000000,41.642,41.642,38.201,39.389,1120443,0
+SRG.US,D,20171106,000000,39.369,39.773,39.156,39.273,428780,0
+SRG.US,D,20171107,000000,39.243,39.543,38.849,39.484,225356,0
+SRG.US,D,20171108,000000,39.389,39.484,38.521,38.791,371334,0
+SRG.US,D,20171109,000000,38.415,39.08,38.339,38.811,238241,0
+SRG.US,D,20171110,000000,38.859,39.34,38.676,39.32,380959,0
+SRG.US,D,20171113,000000,39.273,39.593,39.273,39.273,168394,0
+SRG.US,D,20171114,000000,38.791,39.09,38.791,38.791,434577,0
+SRG.US,D,20171115,000000,38.619,38.84,38.376,38.811,376595,0
+SRG.US,D,20171116,000000,38.811,40.583,38.609,40.457,466204,0
+SRG.US,D,20171117,000000,40.341,40.515,39.138,39.562,399255,0
+SRG.US,D,20171120,000000,39.369,39.86,39.369,39.369,240532,0
+SRG.US,D,20171121,000000,39.484,39.572,38.83,39.148,194084,0
+SRG.US,D,20171122,000000,39.032,39.572,39.032,39.263,280609,0
+SRG.US,D,20171124,000000,39.196,39.523,38.974,39.417,71554,0
+SRG.US,D,20171127,000000,39.389,39.484,38.964,39.118,181273,0
+SRG.US,D,20171128,000000,39.109,39.399,38.723,39.138,201933,0
+SRG.US,D,20171129,000000,38.994,39.625,38.906,39.484,296887,0
+SRG.US,D,20171130,000000,39.196,40.428,39.196,39.196,476329,0
+SRG.US,D,20171201,000000,39.301,39.301,38.232,38.684,461749,0
+SRG.US,D,20171204,000000,38.772,38.868,38.299,38.493,447893,0
+SRG.US,D,20171205,000000,38.502,38.772,38.241,38.569,345183,0
+SRG.US,D,20171206,000000,38.667,38.772,38.098,38.214,301721,0
+SRG.US,D,20171207,000000,38.184,38.82,38.098,38.693,296103,0
+SRG.US,D,20171208,000000,38.974,39.099,38.609,39.003,256412,0
+SRG.US,D,20171211,000000,39.099,39.291,38.713,38.772,128995,0
+SRG.US,D,20171212,000000,38.782,39.042,38.521,38.811,217342,0
+SRG.US,D,20171213,000000,38.936,39.379,38.906,39.243,358644,0
+SRG.US,D,20171214,000000,39.426,39.426,38.984,39.118,210033,0
+SRG.US,D,20171215,000000,39.128,39.35,38.232,38.271,524389,0
+SRG.US,D,20171218,000000,38.425,39.773,38.281,39.022,409989,0
+SRG.US,D,20171219,000000,39.022,39.05,38.309,38.425,330301,0
+SRG.US,D,20171220,000000,38.474,38.615,38.089,38.386,288254,0
+SRG.US,D,20171221,000000,38.521,38.569,38.127,38.319,125994,0
+SRG.US,D,20171222,000000,38.445,38.713,38.223,38.569,323219,0
+SRG.US,D,20171226,000000,38.589,38.896,38.367,38.619,684489,0
+SRG.US,D,20171227,000000,38.772,38.906,38.619,38.762,531103,0
+SRG.US,D,20171228,000000,38.897,39.877,38.762,39.817,256023,0
+SRG.US,D,20171229,000000,39.808,40.449,39.072,39.209,218359,0
+SRG.US,D,20180102,000000,39.304,39.304,38.394,38.85,618502,0
+SRG.US,D,20180103,000000,38.811,39.992,38.762,39.663,438858,0
+SRG.US,D,20180104,000000,39.653,39.653,38.743,38.83,398337,0
+SRG.US,D,20180105,000000,38.86,39.072,38.598,38.907,272899,0
+SRG.US,D,20180108,000000,38.995,38.995,38.433,38.723,309798,0
+SRG.US,D,20180109,000000,38.693,39.164,38.428,38.548,335049,0
+SRG.US,D,20180110,000000,38.336,39.072,38.123,38.995,259407,0
+SRG.US,D,20180111,000000,38.975,39.237,38.84,39.12,180018,0
+SRG.US,D,20180112,000000,39.12,39.209,38.869,39.199,174032,0
+SRG.US,D,20180116,000000,39.246,39.732,39.111,39.111,304693,0
+SRG.US,D,20180117,000000,39.304,39.557,39.044,39.508,303140,0
+SRG.US,D,20180118,000000,39.314,39.692,38.762,39.12,436368,0
+SRG.US,D,20180119,000000,39.189,40.351,39.111,40.341,593890,0
+SRG.US,D,20180122,000000,40.283,40.894,39.926,40.235,268792,0
+SRG.US,D,20180123,000000,40.351,41.533,40.293,41.446,470005,0
+SRG.US,D,20180124,000000,41.446,41.717,40.08,40.158,201804,0
+SRG.US,D,20180125,000000,40.118,40.118,39.449,39.751,400486,0
+SRG.US,D,20180126,000000,39.732,39.732,39.285,39.673,268069,0
+SRG.US,D,20180129,000000,39.663,40.187,39.256,39.877,168370,0
+SRG.US,D,20180130,000000,39.867,40.108,39.43,39.897,433551,0
+SRG.US,D,20180131,000000,40.09,40.215,39.643,39.926,458329,0
+SRG.US,D,20180201,000000,39.867,39.963,39.586,39.682,342179,0
+SRG.US,D,20180202,000000,39.479,40.061,38.965,39.528,452264,0
+SRG.US,D,20180205,000000,39.276,39.866,38.443,38.666,1162796,0
+SRG.US,D,20180206,000000,38.608,38.934,37.599,38.529,1017204,0
+SRG.US,D,20180207,000000,38.539,39.111,38.296,38.743,918291,0
+SRG.US,D,20180208,000000,38.82,38.888,37.851,37.939,907625,0
+SRG.US,D,20180209,000000,37.939,38.2,36.611,37.561,944600,0
+SRG.US,D,20180212,000000,37.561,38.336,36.823,38.316,803409,0
+SRG.US,D,20180213,000000,38.239,38.558,37.502,37.995,477713,0
+SRG.US,D,20180214,000000,37.754,38.075,37.191,37.754,269930,0
+SRG.US,D,20180215,000000,37.86,39.228,37.749,39.101,327244,0
+SRG.US,D,20180216,000000,39.044,40.731,39.044,40.721,453947,0
+SRG.US,D,20180220,000000,39.817,40.661,39.817,39.817,321265,0
+SRG.US,D,20180221,000000,39.827,39.926,39.276,39.393,295356,0
+SRG.US,D,20180222,000000,39.449,39.973,39.44,39.712,389666,0
+SRG.US,D,20180223,000000,39.944,40.002,39.614,39.827,203888,0
+SRG.US,D,20180226,000000,40.061,40.071,39.682,39.992,311470,0
+SRG.US,D,20180227,000000,40.061,40.061,38.897,39.199,252064,0
+SRG.US,D,20180228,000000,39.005,39.052,36.611,36.63,1087862,0
+SRG.US,D,20180301,000000,36.533,36.62,34.915,35.574,1532530,0
+SRG.US,D,20180302,000000,35.389,35.394,34.711,35.051,745418,0
+SRG.US,D,20180305,000000,34.837,35.099,34.536,34.886,860110,0
+SRG.US,D,20180306,000000,34.964,35.37,34.575,34.856,462613,0
+SRG.US,D,20180307,000000,34.886,35.099,34.856,34.964,530476,0
+SRG.US,D,20180308,000000,35.041,35.041,34.131,34.158,454359,0
+SRG.US,D,20180309,000000,34.207,34.353,33.013,34.042,702379,0
+SRG.US,D,20180312,000000,34.013,34.876,34.013,34.77,387942,0
+SRG.US,D,20180313,000000,34.886,35.012,34.469,34.565,386373,0
+SRG.US,D,20180314,000000,34.673,34.886,34.247,34.362,552739,0
+SRG.US,D,20180315,000000,34.509,34.509,33.615,33.966,381272,0
+SRG.US,D,20180316,000000,33.917,34.149,33.84,33.975,371145,0
+SRG.US,D,20180319,000000,33.985,34.004,33.432,33.887,407002,0
+SRG.US,D,20180320,000000,33.917,34.168,33.579,33.84,409466,0
+SRG.US,D,20180321,000000,33.86,33.877,33.412,33.53,261357,0
+SRG.US,D,20180322,000000,33.345,34.372,33.106,33.734,698307,0
+SRG.US,D,20180323,000000,33.83,34.111,33.394,33.917,299635,0
+SRG.US,D,20180326,000000,34.092,34.536,33.63,34.392,530016,0
+SRG.US,D,20180327,000000,34.45,34.625,33.539,34.353,344745,0
+SRG.US,D,20180328,000000,34.461,35.324,34.421,34.919,299092,0
+SRG.US,D,20180329,000000,35.114,35.352,34.694,34.694,150120,0
+SRG.US,D,20180402,000000,34.704,34.743,33.66,33.67,564657,0
+SRG.US,D,20180403,000000,33.767,34.362,33.67,34.177,356132,0
+SRG.US,D,20180404,000000,34.06,34.577,34.06,34.451,468587,0
+SRG.US,D,20180405,000000,34.597,34.597,34.129,34.275,207465,0
+SRG.US,D,20180406,000000,34.177,34.431,34.157,34.285,271325,0
+SRG.US,D,20180409,000000,34.411,34.461,33.758,33.806,220319,0
+SRG.US,D,20180410,000000,34.04,34.743,33.874,34.353,315742,0
+SRG.US,D,20180411,000000,34.362,34.9,34.275,34.461,138931,0
+SRG.US,D,20180412,000000,34.49,34.587,34.07,34.48,152153,0
+SRG.US,D,20180413,000000,34.5,35.036,33.982,34.743,885311,0
+SRG.US,D,20180416,000000,34.89,34.89,34.324,34.675,204663,0
+SRG.US,D,20180417,000000,34.714,35.602,34.5,35.377,351177,0
+SRG.US,D,20180418,000000,35.347,35.602,35.241,35.437,90346,0
+SRG.US,D,20180419,000000,35.437,35.437,34.763,35.134,288379,0
+SRG.US,D,20180420,000000,35.036,35.221,34.753,34.909,389019,0
+SRG.US,D,20180423,000000,34.948,35.226,34.362,34.607,329074,0
+SRG.US,D,20180424,000000,34.802,34.909,34.263,34.733,291947,0
+SRG.US,D,20180425,000000,34.627,34.988,34.348,34.723,521342,0
+SRG.US,D,20180426,000000,34.919,35.201,34.793,35.075,422553,0
+SRG.US,D,20180427,000000,35.075,35.523,34.656,34.783,437058,0
+SRG.US,D,20180430,000000,34.86,35.026,34.567,34.714,416396,0
+SRG.US,D,20180501,000000,34.646,34.733,34.266,34.685,277477,0
+SRG.US,D,20180502,000000,34.637,35.164,34.28,34.47,397294,0
+SRG.US,D,20180503,000000,34.411,34.627,34.114,34.537,370873,0
+SRG.US,D,20180504,000000,34.958,36.851,34.246,35.573,523833,0
+SRG.US,D,20180507,000000,35.495,36.198,35.495,36.07,269653,0
+SRG.US,D,20180508,000000,36.07,36.226,35.855,36.1,191854,0
+SRG.US,D,20180509,000000,36.05,36.559,35.944,36.461,223596,0
+SRG.US,D,20180510,000000,36.646,36.949,36.51,36.92,115122,0
+SRG.US,D,20180511,000000,36.997,37.202,36.529,36.783,137473,0
+SRG.US,D,20180514,000000,36.764,37.007,36.379,36.481,227163,0
+SRG.US,D,20180515,000000,36.441,36.627,36.11,36.5,354565,0
+SRG.US,D,20180516,000000,36.5,36.969,36.325,36.559,171438,0
+SRG.US,D,20180517,000000,36.627,37.145,36.588,36.764,165485,0
+SRG.US,D,20180518,000000,36.871,36.974,36.637,36.665,200754,0
+SRG.US,D,20180521,000000,36.745,37.759,36.49,37.633,494580,0
+SRG.US,D,20180522,000000,37.691,40.277,37.691,39.984,1081605,0
+SRG.US,D,20180523,000000,39.935,41.048,39.935,40.404,587035,0
+SRG.US,D,20180524,000000,40.394,41.097,39.984,41.008,258903,0
+SRG.US,D,20180525,000000,41.038,42.054,41.038,41.711,302465,0
+SRG.US,D,20180529,000000,41.39,41.483,40.481,41.135,321583,0
+SRG.US,D,20180530,000000,41.184,41.945,41.008,41.545,333028,0
+SRG.US,D,20180531,000000,41.38,41.468,40.618,40.657,674359,0
+SRG.US,D,20180601,000000,40.784,40.804,39.907,39.964,326170,0
+SRG.US,D,20180604,000000,40.14,40.57,39.799,40.531,404634,0
+SRG.US,D,20180605,000000,40.628,41.604,40.321,41.526,313278,0
+SRG.US,D,20180606,000000,41.604,42.161,41.468,42.131,271520,0
+SRG.US,D,20180607,000000,42.356,42.902,42.171,42.609,336468,0
+SRG.US,D,20180608,000000,42.609,43.146,42.278,42.951,302677,0
+SRG.US,D,20180611,000000,42.931,43.156,42.736,43.029,380451,0
+SRG.US,D,20180612,000000,43.039,44.073,43.039,43.458,547232,0
+SRG.US,D,20180613,000000,43.498,43.898,42.819,43.107,526857,0
+SRG.US,D,20180614,000000,43.292,43.498,41.887,41.995,640583,0
+SRG.US,D,20180615,000000,42.035,42.931,41.75,42.736,681131,0
+SRG.US,D,20180618,000000,42.824,43.546,42.658,42.99,385827,0
+SRG.US,D,20180619,000000,43.176,43.937,42.956,42.99,498311,0
+SRG.US,D,20180620,000000,42.922,43.458,42.834,42.961,329984,0
+SRG.US,D,20180621,000000,43.098,43.116,42.111,42.21,409502,0
+SRG.US,D,20180622,000000,42.561,42.755,41.758,42.336,1101643,0
+SRG.US,D,20180625,000000,42.161,42.414,41.214,41.478,283464,0
+SRG.US,D,20180626,000000,41.331,41.711,40.853,41.038,328552,0
+SRG.US,D,20180627,000000,41.038,41.78,40.863,40.999,265926,0
+SRG.US,D,20180628,000000,40.96,41.705,40.675,41.705,347249,0
+SRG.US,D,20180629,000000,41.677,41.804,40.891,41.658,370113,0
+SRG.US,D,20180702,000000,41.529,42.285,41.279,42.236,267327,0
+SRG.US,D,20180703,000000,42.178,42.688,42.178,42.541,266603,0
+SRG.US,D,20180705,000000,42.521,42.756,42.021,42.541,432432,0
+SRG.US,D,20180706,000000,42.698,43.001,42.158,42.992,259857,0
+SRG.US,D,20180709,000000,43.071,43.149,42.501,42.638,288266,0
+SRG.US,D,20180710,000000,42.727,42.914,42.246,42.344,169033,0
+SRG.US,D,20180711,000000,42.168,42.561,42.088,42.138,111174,0
+SRG.US,D,20180712,000000,42.088,42.815,41.776,42.708,184016,0
+SRG.US,D,20180713,000000,42.698,42.963,42.324,42.413,153675,0
+SRG.US,D,20180716,000000,42.461,42.461,41.814,42.118,283706,0
+SRG.US,D,20180717,000000,42.118,42.265,41.991,42.05,181869,0
+SRG.US,D,20180718,000000,41.922,42.148,41.481,41.735,187041,0
+SRG.US,D,20180719,000000,41.695,42.068,41.511,42.059,304983,0
+SRG.US,D,20180720,000000,42.05,42.226,41.735,41.912,326358,0
+SRG.US,D,20180723,000000,41.844,42.933,41.686,42.815,189490,0
+SRG.US,D,20180724,000000,42.943,43.056,42.511,42.58,162744,0
+SRG.US,D,20180725,000000,42.551,42.845,42.168,42.178,155464,0
+SRG.US,D,20180726,000000,42.305,43.061,42.178,42.188,149712,0
+SRG.US,D,20180727,000000,42.138,42.138,40.725,40.753,231512,0
+SRG.US,D,20180730,000000,40.743,41.638,40.184,40.812,221633,0
+SRG.US,D,20180731,000000,40.98,41.715,40.606,41.538,344399,0
+SRG.US,D,20180801,000000,44.179,48,42.732,47.597,2776539,0
+SRG.US,D,20180802,000000,47.204,49.443,47.126,47.93,1153068,0
+SRG.US,D,20180803,000000,47.36,49.566,46.683,48.078,701097,0
+SRG.US,D,20180806,000000,48.107,48.147,46.949,47.35,424098,0
+SRG.US,D,20180807,000000,47.43,47.695,46.835,47.508,218232,0
+SRG.US,D,20180808,000000,47.577,47.843,47.204,47.44,313195,0
+SRG.US,D,20180809,000000,47.499,47.803,47.136,47.46,166369,0
+SRG.US,D,20180810,000000,47.42,48.313,47.42,47.91,365368,0
+SRG.US,D,20180813,000000,48.451,48.451,47.91,48.283,150556,0
+SRG.US,D,20180814,000000,48.392,49.158,48.343,48.873,265612,0
+SRG.US,D,20180815,000000,48.794,49.04,48.107,48.706,272364,0
+SRG.US,D,20180816,000000,48.834,48.941,48.166,48.657,185172,0
+SRG.US,D,20180817,000000,48.608,49.04,48.373,48.981,193091,0
+SRG.US,D,20180820,000000,48.981,49.384,48.638,48.853,232640,0
+SRG.US,D,20180821,000000,48.903,48.903,48.058,48.48,247498,0
+SRG.US,D,20180822,000000,48.401,48.588,47.985,48.559,287203,0
+SRG.US,D,20180823,000000,48.785,49.089,48.225,48.51,160706,0
+SRG.US,D,20180824,000000,48.598,48.922,48.264,48.834,130366,0
+SRG.US,D,20180827,000000,48.834,48.834,48.038,48.628,249231,0
+SRG.US,D,20180828,000000,48.873,50.267,48.598,50.257,224648,0
+SRG.US,D,20180829,000000,50.365,50.474,48.991,49.991,341395,0
+SRG.US,D,20180830,000000,50.12,50.944,49.403,50.591,247995,0
+SRG.US,D,20180831,000000,50.611,50.914,49.944,50.541,269228,0
+SRG.US,D,20180904,000000,50.444,50.494,49.334,49.628,299310,0
+SRG.US,D,20180905,000000,49.599,50.228,49.384,50.168,212876,0
+SRG.US,D,20180906,000000,50.365,50.631,49.561,49.944,190034,0
+SRG.US,D,20180907,000000,49.805,50.389,49.452,49.825,122294,0
+SRG.US,D,20180910,000000,50.021,50.399,49.678,50.051,138096,0
+SRG.US,D,20180911,000000,50.041,50.424,49.776,50.178,168051,0
+SRG.US,D,20180912,000000,50.198,50.287,49.491,50.198,181648,0
+SRG.US,D,20180913,000000,50.336,50.551,48.981,49.128,329957,0
+SRG.US,D,20180914,000000,48.971,49.216,48.383,49.089,301575,0
+SRG.US,D,20180917,000000,49.118,49.231,48.598,49.089,219108,0
+SRG.US,D,20180918,000000,49.001,49.148,48.51,48.52,106991,0
+SRG.US,D,20180919,000000,48.451,48.647,47.833,48.392,220238,0
+SRG.US,D,20180920,000000,48.559,48.588,47.871,48.539,308410,0
+SRG.US,D,20180921,000000,48.49,48.951,48.235,48.5,365190,0
+SRG.US,D,20180924,000000,48.5,48.643,47.194,47.813,366010,0
+SRG.US,D,20180925,000000,47.813,48.054,47.616,47.92,310850,0
+SRG.US,D,20180926,000000,47.803,48.723,46.978,47.047,171089,0
+SRG.US,D,20180927,000000,47.057,47.866,47.057,47.126,148488,0
+SRG.US,D,20180928,000000,47.096,47.747,46.228,46.869,287274,0
+SRG.US,D,20181001,000000,47.007,47.53,46.593,47.254,179911,0
+SRG.US,D,20181002,000000,47.362,47.55,46.929,47.195,1475785,0
+SRG.US,D,20181003,000000,47.165,47.501,46.544,46.839,262975,0
+SRG.US,D,20181004,000000,46.573,46.914,46.04,46.09,237023,0
+SRG.US,D,20181005,000000,46.09,46.534,45.645,46.346,157756,0
+SRG.US,D,20181008,000000,46.286,46.839,46.238,46.623,201048,0
+SRG.US,D,20181009,000000,46.731,47.472,46.198,47.205,261575,0
+SRG.US,D,20181010,000000,46.386,46.386,42.477,44.412,1515485,0
+SRG.US,D,20181011,000000,44.116,44.412,41.461,42.102,2125270,0
+SRG.US,D,20181012,000000,42.615,42.655,40.296,41.204,1584936,0
+SRG.US,D,20181015,000000,39.605,44.451,39.467,42.576,1529128,0
+SRG.US,D,20181016,000000,42.744,43.178,41.559,42.102,564983,0
+SRG.US,D,20181017,000000,41.856,42.182,41.372,41.915,258195,0
+SRG.US,D,20181018,000000,41.836,41.934,40.316,41.016,647500,0
+SRG.US,D,20181019,000000,40.938,41.554,39.477,40.237,664509,0
+SRG.US,D,20181022,000000,40.425,40.425,38.619,38.934,802479,0
+SRG.US,D,20181023,000000,38.451,39.211,38.125,38.638,292700,0
+SRG.US,D,20181024,000000,38.579,39.023,36.931,37.77,705744,0
+SRG.US,D,20181025,000000,38.105,38.519,37.622,38.491,507514,0
+SRG.US,D,20181026,000000,38.165,38.628,37.335,37.76,365159,0
+SRG.US,D,20181029,000000,37.938,38.233,37.405,37.641,275820,0
+SRG.US,D,20181030,000000,37.632,38.421,37.632,37.78,460781,0
+SRG.US,D,20181031,000000,37.977,38.155,37.325,37.523,386891,0
+SRG.US,D,20181101,000000,37.503,38.786,37.315,38.046,457743,0
+SRG.US,D,20181102,000000,38.826,38.826,36.659,37.503,861324,0
+SRG.US,D,20181105,000000,37.503,37.967,37.197,37.217,339895,0
+SRG.US,D,20181106,000000,37.118,37.315,36.181,37.118,602339,0
+SRG.US,D,20181107,000000,37.257,37.553,36.388,37.385,424337,0
+SRG.US,D,20181108,000000,37.227,37.681,37.138,37.435,256517,0
+SRG.US,D,20181109,000000,37.335,38.076,37.143,37.602,271861,0
+SRG.US,D,20181112,000000,37.651,38.371,37.503,37.622,423766,0
+SRG.US,D,20181113,000000,37.72,37.913,36.921,37.128,308216,0
+SRG.US,D,20181114,000000,37.315,38.096,36.536,36.792,274786,0
+SRG.US,D,20181115,000000,36.635,36.832,35.984,36.684,387687,0
+SRG.US,D,20181116,000000,36.427,36.758,36.033,36.684,504476,0
+SRG.US,D,20181119,000000,36.654,36.882,35.964,36.151,224877,0
+SRG.US,D,20181120,000000,36.013,36.24,35.865,36.082,319755,0
+SRG.US,D,20181121,000000,36.072,36.94,36.072,36.714,564117,0
+SRG.US,D,20181123,000000,36.654,36.902,36.201,36.24,128896,0
+SRG.US,D,20181126,000000,36.407,37.004,36.023,36.802,353332,0
+SRG.US,D,20181127,000000,36.754,37.217,36.417,37.079,244460,0
+SRG.US,D,20181128,000000,37.148,38.046,37.01,37.918,408915,0
+SRG.US,D,20181129,000000,37.78,38.471,37.523,38.016,255023,0
+SRG.US,D,20181130,000000,38.066,38.096,37,37.444,423070,0
+SRG.US,D,20181203,000000,37.71,38.174,37.278,38.096,248680,0
+SRG.US,D,20181204,000000,38.5,38.5,37.059,37.257,301861,0
+SRG.US,D,20181206,000000,37.305,37.671,36.556,37.651,292463,0
+SRG.US,D,20181207,000000,37.612,37.74,36.931,37.296,247093,0
+SRG.US,D,20181210,000000,37.395,37.661,36.557,37.632,272067,0
+SRG.US,D,20181211,000000,37.661,37.824,36.566,36.566,357296,0
+SRG.US,D,20181212,000000,36.724,37.128,36.329,36.477,192995,0
+SRG.US,D,20181213,000000,36.427,36.97,36.211,36.427,182752,0
+SRG.US,D,20181214,000000,36.24,36.516,35.984,36.033,1543597,0
+SRG.US,D,20181217,000000,35.914,36.339,34.561,34.632,526755,0
+SRG.US,D,20181218,000000,34.71,35.391,34.049,34.049,367914,0
+SRG.US,D,20181219,000000,34.197,34.863,33.674,33.694,562584,0
+SRG.US,D,20181220,000000,33.772,33.772,31.394,32.253,1073010,0
+SRG.US,D,20181221,000000,32.223,33.043,30.772,30.871,1128133,0
+SRG.US,D,20181224,000000,30.594,31.582,30.203,30.762,237417,0
+SRG.US,D,20181226,000000,30.871,33.101,30.787,33.043,455954,0
+SRG.US,D,20181227,000000,32.716,33.052,32.055,33.013,346544,0
+SRG.US,D,20181228,000000,33.291,33.45,31.904,32.118,534975,0
+SRG.US,D,20181231,000000,32.287,32.386,31.76,32.148,354824,0
+SRG.US,D,20190102,000000,31.67,32.874,31.322,32.794,203971,0
+SRG.US,D,20190103,000000,32.724,33.665,32.585,32.864,271127,0
+SRG.US,D,20190104,000000,33.222,34.246,33.192,33.47,263965,0
+SRG.US,D,20190107,000000,33.639,34.397,32.635,33.977,755945,0
+SRG.US,D,20190108,000000,33.967,34.753,32.008,34.126,1550174,0
+SRG.US,D,20190109,000000,34.305,35.041,33.599,34.693,815678,0
+SRG.US,D,20190110,000000,34.425,35.489,33.42,35.2,845397,0
+SRG.US,D,20190111,000000,35.021,36.732,35.011,36.374,712809,0
+SRG.US,D,20190114,000000,36.145,36.732,35.797,36.095,218284,0
+SRG.US,D,20190115,000000,36.115,37.209,35.996,37.199,407337,0
+SRG.US,D,20190116,000000,37.418,38.954,37.418,37.875,612951,0
+SRG.US,D,20190117,000000,37.965,38.313,37.756,38.193,413334,0
+SRG.US,D,20190118,000000,38.283,38.899,37.308,38.79,386386,0
+SRG.US,D,20190122,000000,38.78,38.78,37.547,37.915,280227,0
+SRG.US,D,20190123,000000,38.293,38.293,37.597,38.114,151433,0
+SRG.US,D,20190124,000000,38.164,38.79,37.885,38.75,156509,0
+SRG.US,D,20190125,000000,38.78,39.864,38.658,39.615,228583,0
+SRG.US,D,20190128,000000,39.426,40.371,39.029,39.894,358599,0
+SRG.US,D,20190129,000000,39.894,40.023,39.397,39.516,195358,0
+SRG.US,D,20190130,000000,39.735,40.023,39.546,39.715,230192,0
+SRG.US,D,20190131,000000,40.023,40.023,39.496,39.983,398451,0
+SRG.US,D,20190201,000000,40.023,40.58,39.595,40.053,365990,0
+SRG.US,D,20190204,000000,39.953,41.057,39.774,41.047,305636,0
+SRG.US,D,20190205,000000,41.127,41.206,40.371,40.779,97843,0
+SRG.US,D,20190206,000000,40.63,40.813,40.172,40.5,99269,0
+SRG.US,D,20190207,000000,40.361,41.117,40.083,41.027,189646,0
+SRG.US,D,20190208,000000,41.067,41.579,40.898,41.037,161299,0
+SRG.US,D,20190211,000000,40.968,41.266,40.818,41.147,186737,0
+SRG.US,D,20190212,000000,41.266,42.399,41.047,42.24,279434,0
+SRG.US,D,20190213,000000,42.071,43.205,42.071,42.966,548082,0
+SRG.US,D,20190214,000000,42.877,43.006,42.171,42.638,294538,0
+SRG.US,D,20190215,000000,42.917,43.881,42.688,43.503,195784,0
+SRG.US,D,20190219,000000,43.096,43.99,43.096,43.394,175497,0
+SRG.US,D,20190220,000000,43.265,43.553,42.857,43.056,186416,0
+SRG.US,D,20190221,000000,42.907,43.374,42.479,43.255,101944,0
+SRG.US,D,20190222,000000,43.304,43.891,42.827,43.891,146091,0
+SRG.US,D,20190225,000000,43.911,44.836,43.911,44.299,190212,0
+SRG.US,D,20190226,000000,43.752,44.05,42.081,42.897,331539,0
+SRG.US,D,20190227,000000,42.708,44.15,42.171,44.09,282691,0
+SRG.US,D,20190228,000000,44.12,44.746,43.871,43.901,207090,0
+SRG.US,D,20190301,000000,44.498,44.677,43.235,43.981,257432,0
+SRG.US,D,20190304,000000,44.11,44.517,43.652,44.169,156038,0
+SRG.US,D,20190305,000000,44.06,45.338,44.06,45.005,170266,0
+SRG.US,D,20190306,000000,44.995,45.01,44.348,44.696,128600,0
+SRG.US,D,20190307,000000,44.657,45.368,44.378,44.567,150920,0
+SRG.US,D,20190308,000000,44.418,45.064,44.314,45.035,104043,0
+SRG.US,D,20190311,000000,45.104,46.337,45.064,46.118,282641,0
+SRG.US,D,20190312,000000,46.178,46.337,45.84,45.91,165910,0
+SRG.US,D,20190313,000000,46.108,46.844,45.691,46.218,161749,0
+SRG.US,D,20190314,000000,46.287,46.546,45.82,45.989,135938,0
+SRG.US,D,20190315,000000,46.029,46.367,45.522,45.691,277105,0
+SRG.US,D,20190318,000000,45.82,46.466,44.995,45.233,157175,0
+SRG.US,D,20190319,000000,45.273,45.641,44.448,44.716,148344,0
+SRG.US,D,20190320,000000,44.816,44.905,44.249,44.408,246188,0
+SRG.US,D,20190321,000000,44.329,45.939,44.329,44.746,825157,0
+SRG.US,D,20190322,000000,44.647,44.98,44.04,44.179,297678,0
+SRG.US,D,20190325,000000,44.219,44.219,43.086,43.424,277555,0
+SRG.US,D,20190326,000000,43.672,44.478,43.379,44.1,268012,0
+SRG.US,D,20190327,000000,44.1,44.1,43.593,44.07,162754,0
+SRG.US,D,20190328,000000,44.23,44.99,44.0301,44.81,153454,0
+SRG.US,D,20190329,000000,45.08,45.1,44.32,44.44,221500,0
+SRG.US,D,20190401,000000,44.79,45.39,44.65,45.19,244350,0
+SRG.US,D,20190402,000000,45.22,46.66,45.01,46.44,522710,0
+SRG.US,D,20190403,000000,46.48,46.55,45.441,45.53,130308,0
+SRG.US,D,20190404,000000,45.64,46.14,45.26,46.09,181234,0
+SRG.US,D,20190405,000000,46.34,46.74,46.33,46.49,199393,0
+SRG.US,D,20190408,000000,46.38,46.49,45.12,45.35,142175,0
+SRG.US,D,20190409,000000,45.23,45.63,44.93,44.98,86364,0
+SRG.US,D,20190410,000000,45.13,46.03,45.033,45.77,167452,0
+SRG.US,D,20190411,000000,45.97,45.97,45.31,45.37,122044,0
+SRG.US,D,20190412,000000,45.52,45.52,44.1,44.9,180414,0
+SRG.US,D,20190415,000000,44.87,44.94,44.24,44.9,67415,0
+SRG.US,D,20190416,000000,45.15,45.24,44.28,44.36,147322,0
+SRG.US,D,20190417,000000,44.57,44.57,43.49,43.74,146151,0
+SRG.US,D,20190418,000000,43.65,44.43,43.64,44.24,179825,0
+SRG.US,D,20190422,000000,44.08,44.18,42.8,42.8,302242,0
+SRG.US,D,20190423,000000,42.91,43.5,42.66,43.41,287639,0
+SRG.US,D,20190424,000000,43.41,44.11,43.25,43.89,160489,0
+SRG.US,D,20190425,000000,43.65,43.65,42.85,43.25,170866,0
+SRG.US,D,20190426,000000,43.69,44.95,43.47,44.68,159855,0
+SRG.US,D,20190429,000000,44.7,45.42,44.69,44.77,111585,0
+SRG.US,D,20190430,000000,44.69,45.1,44.55,44.59,175988,0
+SRG.US,D,20190501,000000,44.7,45.08,44.125,44.33,130325,0
+SRG.US,D,20190502,000000,44.45,45.39,44.25,44.7,154363,0
+SRG.US,D,20190503,000000,44.7,46.14,44.03,46.06,289833,0
+SRG.US,D,20190506,000000,45.53,46.43,45.52,46.3,167154,0
+SRG.US,D,20190507,000000,45.81,46.42,45.29,45.8,193411,0
+SRG.US,D,20190508,000000,45.66,46.23,45.27,45.6,197016,0
+SRG.US,D,20190509,000000,45.31,45.44,44.52,45.31,93366,0
+SRG.US,D,20190510,000000,45.23,46.09,45.09,45.85,84662,0
+SRG.US,D,20190513,000000,45.18,45.72,44.92,45.3,109570,0
+SRG.US,D,20190514,000000,45.41,46.1,45.21,45.74,129427,0
+SRG.US,D,20190515,000000,45.51,46.07,45,45.35,176634,0
+SRG.US,D,20190516,000000,45.45,46,45.35,45.8,83950,0
+SRG.US,D,20190517,000000,45.51,46.03,45.42,45.68,95546,0
+SRG.US,D,20190520,000000,45.36,45.555,44.51,44.59,85910,0
+SRG.US,D,20190521,000000,44.78,45.83,44.78,45.74,76144,0
+SRG.US,D,20190522,000000,45.73,45.99,45.38,45.9,68876,0
+SRG.US,D,20190523,000000,45.59,45.99,44.2,44.25,177717,0
+SRG.US,D,20190524,000000,44.54,44.685,43.86,44,148613,0
+SRG.US,D,20190528,000000,43.99,44.35,43.03,43.07,199957,0
+SRG.US,D,20190529,000000,42.92,42.94,42.27,42.62,121540,0
+SRG.US,D,20190530,000000,42.71,42.86,41.79,42,88799,0
+SRG.US,D,20190531,000000,41.65,42.37,41.04,41.82,145212,0
+SRG.US,D,20190603,000000,41.91,42.12,40.29,41.2,356997,0
+SRG.US,D,20190604,000000,41.51,41.99,41.01,41.55,81927,0
+SRG.US,D,20190605,000000,41.63,41.92,40.78,41.11,231375,0
+SRG.US,D,20190606,000000,41.03,41.2,40.51,40.58,145842,0
+SRG.US,D,20190607,000000,40.77,40.94,40,40.07,177866,0
+SRG.US,D,20190610,000000,40.17,40.92,40.09,40.7,125681,0
+SRG.US,D,20190611,000000,40.93,41.35,40.33,41.27,192288,0
+SRG.US,D,20190612,000000,40.71,41.9,39.8,41.68,234335,0
+SRG.US,D,20190613,000000,41.79,42.57,41.31,42.55,158554,0
+SRG.US,D,20190614,000000,42.47,43.365,42.27,42.93,133863,0
+SRG.US,D,20190617,000000,43,44.0427,42.72,43.23,177803,0
+SRG.US,D,20190618,000000,43.52,43.94,43.13,43.32,91479,0
+SRG.US,D,20190619,000000,43.16,43.62,42.91,43.41,77581,0
+SRG.US,D,20190620,000000,43.66,43.74,42.99,43.35,86103,0
+SRG.US,D,20190621,000000,43.04,43.42,42.5333,42.73,238393,0
+SRG.US,D,20190624,000000,42.86,43.13,42.16,42.16,120947,0
+SRG.US,D,20190625,000000,42.18,43.45,42.12,42.79,203371,0
+SRG.US,D,20190626,000000,42.89,42.89,41.945,41.95,190526,0
+SRG.US,D,20190627,000000,42.11,43.68,41.84,43.67,205424,0
+SRG.US,D,20190628,000000,43.74,44.1499,42.78,42.96,316335,0
+SRG.US,D,20190701,000000,43.58,43.58,42.685,43.18,144532,0
+SRG.US,D,20190702,000000,43.29,43.84,42.8,42.91,92006,0
+SRG.US,D,20190703,000000,43.04,43.77,42.91,43.75,109019,0
+SRG.US,D,20190705,000000,43.41,44.37,43.325,44.27,61145,0
+SRG.US,D,20190708,000000,44.17,44.3406,42.92,43.02,145176,0
+SRG.US,D,20190709,000000,42.82,43.45,42.7,43,80831,0
+SRG.US,D,20190710,000000,43.24,43.41,42.32,42.43,135264,0
+SRG.US,D,20190711,000000,42.38,42.53,41.66,41.8,119875,0
+SRG.US,D,20190712,000000,41.83,42.7,41.71,42.38,214479,0
+SRG.US,D,20190715,000000,42.44,42.6,41.75,42.08,137682,0
+SRG.US,D,20190716,000000,41.95,42.06,41.39,41.42,140180,0
+SRG.US,D,20190717,000000,41.36,41.45,40.77,41.28,281485,0
+SRG.US,D,20190718,000000,41.26,41.35,40.5,40.85,336089,0
+SRG.US,D,20190719,000000,40.7,40.9,40.31,40.37,211015,0
+SRG.US,D,20190722,000000,40.55,40.55,39.695,39.8,244125,0
+SRG.US,D,20190723,000000,39.93,40.18,39.64,40.02,509479,0
+SRG.US,D,20190724,000000,40.1,40.39,39.8,40.11,303538,0
+SRG.US,D,20190725,000000,40.05,40.33,39.43,39.67,280685,0
+SRG.US,D,20190726,000000,39.79,40.54,39.6,40.4,81611,0
+SRG.US,D,20190729,000000,40.42,41.22,40.42,41.05,106798,0
+SRG.US,D,20190730,000000,40.76,41.9,40.68,41.87,128022,0
+SRG.US,D,20190731,000000,41.94,42.405,41.46,41.77,266860,0
+SRG.US,D,20190801,000000,41.75,42.73,41.6,41.77,217845,0
+SRG.US,D,20190802,000000,40.5,41.3,39.685,40.5,221238,0
+SRG.US,D,20190805,000000,40.11,40.28,38.705,39.33,606605,0
+SRG.US,D,20190806,000000,39.29,40.46,39.29,40.32,134854,0
+SRG.US,D,20190807,000000,39.92,40.62,39.5,40.25,230696,0
+SRG.US,D,20190808,000000,41.32,41.54,40.25,41.32,155391,0
+SRG.US,D,20190809,000000,41.14,41.27,40.905,41.19,89608,0
+SRG.US,D,20190812,000000,41.01,41.1,38.881,39.24,190661,0
+SRG.US,D,20190813,000000,39.15,39.68,38.64,39.06,208006,0
+SRG.US,D,20190814,000000,38.65,38.65,37.94,38.4,237118,0
+SRG.US,D,20190815,000000,38.57,38.75,37.92,38.53,312688,0
+SRG.US,D,20190816,000000,38.66,39.58,38.62,39.19,261103,0
+SRG.US,D,20190819,000000,39.47,39.61,38.99,39.05,125099,0
+SRG.US,D,20190820,000000,39.07,39.27,38.44,39.04,134567,0
+SRG.US,D,20190821,000000,39.33,39.43,38.9,39.3,77729,0
+SRG.US,D,20190822,000000,39.42,39.51,38.75,39.2,169369,0
+SRG.US,D,20190823,000000,39.12,39.23,38.04,38.29,315749,0
+SRG.US,D,20190826,000000,38.64,38.64,38.15,38.36,225445,0
+SRG.US,D,20190827,000000,38.64,38.8,38.3,38.36,189445,0
+SRG.US,D,20190828,000000,38.29,38.835,37.94,38.21,127700,0
+SRG.US,D,20190829,000000,38.39,39.25,38.39,39.23,69450,0
+SRG.US,D,20190830,000000,39.33,39.65,38.82,39.09,111411,0
+SRG.US,D,20190903,000000,38.93,39.17,38.5,38.8,143797,0
+SRG.US,D,20190904,000000,38.87,40,38.85,39.97,100175,0
+SRG.US,D,20190905,000000,40.12,40.97,39.725,40.35,140022,0
+SRG.US,D,20190906,000000,40.46,40.46,39.86,39.9,102752,0
+SRG.US,D,20190909,000000,39.83,41.06,39.7,40.9,276886,0
+SRG.US,D,20190910,000000,40.66,42.25,40.14,42.16,318660,0
+SRG.US,D,20190911,000000,42.17,44,41.96,43.73,323937,0
+SRG.US,D,20190912,000000,43.98,43.98,43.12,43.46,244481,0
+SRG.US,D,20190913,000000,43.36,45.09,43.36,43.41,251833,0
+SRG.US,D,20190916,000000,43.49,44.07,43.23,43.25,235829,0
+SRG.US,D,20190917,000000,43.22,43.95,43.1345,43.61,218575,0
+SRG.US,D,20190918,000000,43.83,44.21,43.35,43.65,199226,0
+SRG.US,D,20190919,000000,43.85,44.05,43.47,43.56,208930,0
+SRG.US,D,20190920,000000,43.6,44,42.79,42.79,763214,0
+SRG.US,D,20190923,000000,42.84,43.48,41.495,41.73,211597,0
+SRG.US,D,20190924,000000,42.06,42.66,41.43,41.77,208259,0
+SRG.US,D,20190925,000000,41.92,43.24,41.8517,42.99,195259,0
+SRG.US,D,20190926,000000,43.01,43.2,42.78,43.01,367760,0
+SRG.US,D,20190927,000000,43.2,43.2,42.49,42.87,118478,0
+SRG.US,D,20190930,000000,42.95,43.21,42.41,42.49,262978,0
+SRG.US,D,20191001,000000,42.55,42.71,42.05,42.52,105690,0
+SRG.US,D,20191002,000000,42.24,42.675,41.83,42.07,125273,0
+SRG.US,D,20191003,000000,41.98,42.35,41.42,41.68,75661,0
+SRG.US,D,20191004,000000,41.75,42.06,41.46,42,135212,0
+SRG.US,D,20191007,000000,41.8,42.96,41.57,42.68,85414,0
+SRG.US,D,20191008,000000,42.45,42.96,41.98,42.68,226085,0
+SRG.US,D,20191009,000000,42.92,43.305,42.87,42.95,106886,0
+SRG.US,D,20191010,000000,42.94,43.24,42.66,42.74,177068,0
+SRG.US,D,20191011,000000,43,43.93,42.9,43.49,357008,0
+SRG.US,D,20191014,000000,43.56,43.56,42.91,43.44,141361,0
+SRG.US,D,20191015,000000,43.5,44,43.22,43.6,127482,0
+SRG.US,D,20191016,000000,43.44,44,43.42,43.74,127379,0
+SRG.US,D,20191017,000000,43.8,44.355,43.48,43.79,210170,0
+SRG.US,D,20191018,000000,43.82,43.87,43.48,43.79,1355422,0
+SRG.US,D,20191021,000000,44.13,44.46,44.07,44.45,247908,0
+SRG.US,D,20191022,000000,44.49,44.78,44.15,44.37,223031,0
+SRG.US,D,20191023,000000,44.5,44.56,43.75,43.94,168969,0
+SRG.US,D,20191024,000000,44.01,44.01,43.11,43.7,237806,0
+SRG.US,D,20191025,000000,43.72,43.88,43.52,43.73,109232,0
+SRG.US,D,20191028,000000,43.73,44.58,43.73,43.86,111920,0
+SRG.US,D,20191029,000000,43.88,44.125,43.7,43.74,77143,0
+SRG.US,D,20191030,000000,43.7,44.18,43.48,44.14,144778,0
+SRG.US,D,20191031,000000,44.21,44.55,43.36,43.49,168711,0
+SRG.US,D,20191101,000000,43.75,44.7,43.49,44.49,217205,0
+SRG.US,D,20191104,000000,44.9,45.63,44.5,45.5,283000,0
+SRG.US,D,20191105,000000,45.58,45.7,44.71,45.06,231455,0
+SRG.US,D,20191106,000000,45.03,45.075,44.29,44.3,171292,0
+SRG.US,D,20191107,000000,44.33,44.61,43.645,43.88,131732,0
+SRG.US,D,20191108,000000,43.87,44.23,43.485,43.53,163739,0
+SRG.US,D,20191111,000000,43.43,44.32,43.21,44.1,219006,0
+SRG.US,D,20191112,000000,44.1,44.28,43.15,43.17,267852,0
+SRG.US,D,20191113,000000,43.05,43.26,42.66,42.9,145394,0
+SRG.US,D,20191114,000000,42.81,43.535,42.79,42.94,132196,0
+SRG.US,D,20191115,000000,43.15,43.53,42.88,42.97,141825,0
+SRG.US,D,20191118,000000,42.92,43.16,42.78,42.98,66925,0
+SRG.US,D,20191119,000000,43,43.085,42.4,42.44,131312,0
+SRG.US,D,20191120,000000,42.39,43,42.11,42.56,179904,0
+SRG.US,D,20191121,000000,42.68,42.83,42.31,42.65,98698,0
+SRG.US,D,20191122,000000,42.93,42.93,42.27,42.5,193244,0
+SRG.US,D,20191125,000000,42.76,43.05,42.62,42.67,262040,0
+SRG.US,D,20191126,000000,42.67,42.99,42.45,42.64,315844,0
+SRG.US,D,20191127,000000,42.68,43.1,41.94,43.07,265519,0
+SRG.US,D,20191129,000000,43.1,43.1,42.155,42.28,62060,0
+SRG.US,D,20191202,000000,42.35,42.38,41.745,41.97,214868,0
+SRG.US,D,20191203,000000,41.84,42.285,41.74,41.93,289585,0
+SRG.US,D,20191204,000000,42,42.785,41.89,42.15,249484,0
+SRG.US,D,20191205,000000,42.1,42.1,40.75,40.79,387190,0
+SRG.US,D,20191206,000000,40.99,41.455,40.74,41.16,201911,0
+SRG.US,D,20191209,000000,40.98,41.26,40.37,40.89,261714,0
+SRG.US,D,20191210,000000,40.84,41,40.32,40.65,226756,0
+SRG.US,D,20191211,000000,40.58,40.62,39.59,39.62,302457,0
+SRG.US,D,20191212,000000,39.59,40,38.99,39.02,303779,0
+SRG.US,D,20191213,000000,38.98,39.44,38.66,39.14,310833,0
+SRG.US,D,20191216,000000,39.22,39.3417,38.68,39.29,168070,0
+SRG.US,D,20191217,000000,39.09,39.22,38.79,39.02,150868,0
+SRG.US,D,20191218,000000,39.1,39.425,38.91,39.38,90746,0
+SRG.US,D,20191219,000000,39.39,39.84,39.2948,39.82,155956,0
+SRG.US,D,20191220,000000,39.95,40.62,39.74,40.59,290114,0
+SRG.US,D,20191223,000000,40.63,40.86,40.455,40.66,143943,0
+SRG.US,D,20191224,000000,40.7,40.85,40.55,40.83,41840,0
+SRG.US,D,20191226,000000,40.93,40.93,39.9495,40.19,113212,0
+SRG.US,D,20191227,000000,40.22,40.4489,39.58,39.73,97968,0
+SRG.US,D,20191230,000000,39.73,40.01,39.5,39.93,82655,0
+SRG.US,D,20191231,000000,39.72,40.495,39.72,40.08,230558,0
+SRG.US,D,20200102,000000,40.23,40.28,38.67,39.21,247490,0
+SRG.US,D,20200103,000000,38.88,39.52,38.83,39.27,109883,0
+SRG.US,D,20200106,000000,39.05,39.79,38.92,39.58,105568,0
+SRG.US,D,20200107,000000,39.33,39.72,39.18,39.51,111774,0
+SRG.US,D,20200108,000000,39.5,39.75,39.405,39.71,121499,0
+SRG.US,D,20200109,000000,39.68,39.83,39.36,39.54,116013,0
+SRG.US,D,20200110,000000,39.56,39.56,38.86,39.32,204909,0
+SRG.US,D,20200113,000000,39.32,39.97,39.25,39.6,159564,0
+SRG.US,D,20200114,000000,39.55,40.19,39.3,40,115174,0
+SRG.US,D,20200115,000000,39.99,40.36,39.07,39.64,376621,0
+SRG.US,D,20200116,000000,39.6,40.345,39.6,40.13,116657,0
+SRG.US,D,20200117,000000,40.37,40.61,40.13,40.5,193526,0
+SRG.US,D,20200121,000000,40.45,40.63,39.8008,39.92,262361,0
+SRG.US,D,20200122,000000,39.74,39.93,39.23,39.31,164890,0
+SRG.US,D,20200123,000000,39.04,40.01,38.885,39.75,178310,0
+SRG.US,D,20200124,000000,39.61,40.14,39.54,39.86,189094,0
+SRG.US,D,20200127,000000,39.62,39.62,38.89,39.1,230912,0
+SRG.US,D,20200128,000000,39.23,39.485,39.13,39.33,138894,0
+SRG.US,D,20200129,000000,39.34,39.49,39.075,39.35,105488,0
+SRG.US,D,20200130,000000,39,39.19,37.76,37.84,391386,0
+SRG.US,D,20200131,000000,37.72,37.72,36.54,36.72,418968,0
+SRG.US,D,20200203,000000,36.79,37.19,36.46,37.13,265993,0
+SRG.US,D,20200204,000000,37.41,38.67,37.25,38.28,142459,0
+SRG.US,D,20200205,000000,38.5,38.57,38.12,38.32,188754,0
+SRG.US,D,20200206,000000,38.59,38.595,38.16,38.38,157584,0
+SRG.US,D,20200207,000000,38.37,38.43,37.94,38.02,121224,0
+SRG.US,D,20200210,000000,38.37,38.51,38.08,38.37,103499,0
+SRG.US,D,20200211,000000,38.61,39.23,38.53,38.57,100285,0
+SRG.US,D,20200212,000000,38.8,38.91,38.355,38.41,133755,0
+SRG.US,D,20200213,000000,38.41,38.6,37.5,37.73,238795,0
+SRG.US,D,20200214,000000,37.73,37.94,37.47,37.72,164874,0
+SRG.US,D,20200218,000000,37.75,37.75,37.41,37.7,107523,0
+SRG.US,D,20200219,000000,37.6,37.77,37.05,37.07,142101,0
+SRG.US,D,20200220,000000,37.13,38.22,37.13,38.01,134073,0
+SRG.US,D,20200221,000000,38.04,38.31,37.71,37.93,101485,0
+SRG.US,D,20200224,000000,37.15,37.32,36.75,37.23,97734,0
+SRG.US,D,20200225,000000,37.24,37.24,36.11,36.14,155946,0
+SRG.US,D,20200226,000000,36.22,36.23,35.55,35.93,165534,0
+SRG.US,D,20200227,000000,35.65,36.61,34.76,35,532701,0
+SRG.US,D,20200228,000000,34.31,35.18,33.6,34.38,695647,0
+SRG.US,D,20200302,000000,34.45,34.76,33.16,33.44,415759,0
+SRG.US,D,20200303,000000,33.48,34.0153,31.55,32.21,444915,0
+SRG.US,D,20200304,000000,32.27,33.04,31.56,32.3,240157,0
+SRG.US,D,20200305,000000,31.7,31.895,29.28,30.4,619938,0
+SRG.US,D,20200306,000000,29.7,31.29,29.7,30.99,397689,0
+SRG.US,D,20200309,000000,28.58,28.73,25.25,27.37,858004,0
+SRG.US,D,20200310,000000,27.92,28.8,26.77,28.8,482442,0
+SRG.US,D,20200311,000000,28.13,28.19,25.41,25.57,1338118,0
+SRG.US,D,20200312,000000,23.99,24,20.89,21.57,1468243,0
+SRG.US,D,20200313,000000,22.57,22.754,20.26,22.09,928481,0
+SRG.US,D,20200316,000000,19.9,20.11,15.95,16.2,953506,0
+SRG.US,D,20200317,000000,16.41,16.7114,12.74,13.12,1732216,0
+SRG.US,D,20200318,000000,12.46,12.6,5,7.43,3089016,0
+SRG.US,D,20200319,000000,7.85,9.4575,7.5606,8.51,1929564,0
+SRG.US,D,20200320,000000,8.86,9.44,6.05,6.49,2358166,0
+SRG.US,D,20200323,000000,6.53,7.22,6.27,7.19,1256341,0
+SRG.US,D,20200324,000000,7.69,8.815,7.68,8.45,1033215,0
+SRG.US,D,20200325,000000,8.75,12.85,8.75,11.17,1965724,0
+SRG.US,D,20200326,000000,11.36,12.38,8.1501,8.85,2110524,0
+SRG.US,D,20200327,000000,8.91,9,7.34,8.03,2005768,0
+SRG.US,D,20200330,000000,7.99,8.06,6.7506,7.08,2982067,0
+SRG.US,D,20200331,000000,7.09,9.26,6.9306,9.11,1654457,0
+SRG.US,D,20200401,000000,8.47,8.47,7,7.3,1844702,0
+SRG.US,D,20200402,000000,7.19,7.88,7.06,7.61,707720,0
+SRG.US,D,20200403,000000,7.56,7.71,6.26,6.68,1650184,0
+SRG.US,D,20200406,000000,7.11,7.75,7.11,7.61,1230394,0
+SRG.US,D,20200407,000000,8.3,9.77,7.825,8.22,1551590,0
+SRG.US,D,20200408,000000,8.5,9.95,8.4,9.47,2151524,0
+SRG.US,D,20200409,000000,9.9,16.19,9.872,11.67,7732129,0
+SRG.US,D,20200413,000000,12.66,13.81,10.4206,11.38,1660759,0
+SRG.US,D,20200414,000000,12.36,12.64,10.83,11.18,1095852,0
+SRG.US,D,20200415,000000,10.5,10.61,9.6,9.8,1854079,0
+SRG.US,D,20200416,000000,9.7,9.8326,8.1,8.73,1811232,0
+SRG.US,D,20200417,000000,9.6,11.23,9.25,9.95,2003050,0
+SRG.US,D,20200420,000000,9.27,9.709,8.31,8.32,2537081,0
+SRG.US,D,20200421,000000,8.01,9.16,7.765,9.08,2300815,0
+SRG.US,D,20200422,000000,9.32,9.49,8.27,8.28,1358309,0
+SRG.US,D,20200423,000000,8.36,9.03,8.25,8.57,1118879,0
+SRG.US,D,20200424,000000,8.6,8.99,8.25,8.82,1188032,0
+SRG.US,D,20200427,000000,9,9.98,8.9702,9.54,1414865,0
+SRG.US,D,20200428,000000,10.17,10.9,9.81,10.54,1343708,0
+SRG.US,D,20200429,000000,11.59,11.74,10.6398,11.59,1626882,0
+SRG.US,D,20200430,000000,11.03,11.05,10.42,10.58,1056212,0
+SRG.US,D,20200501,000000,10.08,10.29,9,9.01,1086522,0
+SRG.US,D,20200504,000000,8.6,8.95,7.925,8.61,1821828,0
+SRG.US,D,20200505,000000,8.97,9.49,8.26,8.34,1650686,0
+SRG.US,D,20200506,000000,8.54,8.84,7.68,7.91,1867078,0
+SRG.US,D,20200507,000000,8,8.49,7.83,8.09,991295,0
+SRG.US,D,20200508,000000,8.45,9.42,7.62,8.16,3151951,0
+SRG.US,D,20200511,000000,7.93,8.44,7.31,8.14,2058122,0
+SRG.US,D,20200512,000000,8.41,8.59,7.66,7.67,1160158,0
+SRG.US,D,20200513,000000,7.56,7.7,6.61,6.67,2080861,0
+SRG.US,D,20200514,000000,6.5,6.9399,6.03,6.79,1541828,0
+SRG.US,D,20200515,000000,6.67,7.08,6.3,6.92,1724541,0
+SRG.US,D,20200518,000000,7.36,7.69,7.05,7.51,1450710,0
+SRG.US,D,20200519,000000,7.46,7.55,6.96,7.14,1065370,0
+SRG.US,D,20200520,000000,7.29,7.95,7.21,7.63,1649569,0
+SRG.US,D,20200521,000000,7.8,8.38,7.72,7.84,1018077,0
+SRG.US,D,20200522,000000,7.99,7.99,7.53,7.81,709806,0
+SRG.US,D,20200526,000000,8.17,8.49,7.8799,8.08,1300704,0
+SRG.US,D,20200527,000000,8.5,9.33,8.2201,9.29,1428596,0
+SRG.US,D,20200528,000000,9.9,9.93,8.555,8.61,1438154,0
+SRG.US,D,20200529,000000,8.25,8.36,7.67,7.87,1044791,0
+SRG.US,D,20200601,000000,7.9,8.665,7.79,8.29,1315854,0
+SRG.US,D,20200602,000000,8.45,8.905,8.31,8.56,663096,0
+SRG.US,D,20200603,000000,8.83,10.17,8.83,10.04,1839527,0
+SRG.US,D,20200604,000000,10.57,12.86,9.96,12.29,3891174,0
+SRG.US,D,20200605,000000,13.52,16.2,13.52,15.52,5074133,0
+SRG.US,D,20200608,000000,18.26,24.06,17.27,21.24,8942006,0
+SRG.US,D,20200609,000000,19.28,20.82,16.1,16.38,3503004,0
+SRG.US,D,20200610,000000,16.65,16.75,13.9,15.36,2572786,0
+SRG.US,D,20200611,000000,12.82,14.338,12.45,12.5,1975588,0
+SRG.US,D,20200612,000000,15.05,15.35,12.98,13.91,2257439,0
+SRG.US,D,20200615,000000,12.68,14.21,12.44,13.84,1814661,0
+SRG.US,D,20200616,000000,15.22,16.18,14.46,14.57,1831684,0
+SRG.US,D,20200617,000000,14.5,14.58,13.34,13.34,1386605,0
+SRG.US,D,20200618,000000,12.91,13.529,12.41,13.19,1421014,0
+SRG.US,D,20200619,000000,13.41,13.51,11.87,11.94,3693448,0
+SRG.US,D,20200622,000000,11.91,11.92,11.06,11.66,1119339,0
+SRG.US,D,20200623,000000,11.94,12.27,11.6634,12.23,886018,0
+SRG.US,D,20200624,000000,11.68,11.94,10.3503,10.79,1859618,0
+SRG.US,D,20200625,000000,10.32,11.94,10.12,11.09,1297457,0
+SRG.US,D,20200626,000000,10.81,10.99,10.43,10.9,1095133,0
+SRG.US,D,20200629,000000,11.16,12.01,10.5,11.68,1049569,0
+SRG.US,D,20200630,000000,11.56,11.98,11.18,11.4,698658,0
+SRG.US,D,20200701,000000,11.26,12.4,11.26,11.55,838447,0
+SRG.US,D,20200702,000000,12.04,12.44,11.13,11.36,966234,0
+SRG.US,D,20200706,000000,11.7,11.7,10.8,11.04,1192270,0
+SRG.US,D,20200707,000000,10.8,10.91,10.43,10.44,651170,0
+SRG.US,D,20200708,000000,10.44,10.76,10.05,10.62,992661,0
+SRG.US,D,20200709,000000,10.6,10.65,9.55,9.85,1373401,0
+SRG.US,D,20200710,000000,9.75,10.29,9.51,10.19,730859,0
+SRG.US,D,20200713,000000,10.36,10.72,9.82,10.08,790580,0
+SRG.US,D,20200714,000000,10.05,10.17,9.6699,9.85,778320,0
+SRG.US,D,20200715,000000,10.54,11.15,10.16,10.76,1469632,0
+SRG.US,D,20200716,000000,10.33,10.62,9.91,10.19,753747,0
+SRG.US,D,20200717,000000,10.24,10.3699,9.98,10.15,899069,0
+SRG.US,D,20200720,000000,10.18,10.37,9.55,9.66,750167,0
+SRG.US,D,20200721,000000,9.88,10.26,9.8,9.97,642128,0
+SRG.US,D,20200722,000000,9.85,10.03,9.66,9.9,558397,0
+SRG.US,D,20200723,000000,9.8,10.085,9.73,9.86,497479,0
+SRG.US,D,20200724,000000,9.8,9.9263,9.5599,9.63,541283,0
+SRG.US,D,20200727,000000,9.6,9.61,8.69,9.45,1069155,0
+SRG.US,D,20200728,000000,9.39,9.98,9.2401,9.8,986680,0
+SRG.US,D,20200729,000000,9.85,10.12,9.46,10.1,604241,0
+SRG.US,D,20200730,000000,9.8,10.07,9.67,9.82,493585,0
+SRG.US,D,20200731,000000,9.79,9.83,9.18,9.31,850301,0
+SRG.US,D,20200803,000000,9.31,9.35,8.76,9.24,833343,0
+SRG.US,D,20200804,000000,9.23,9.69,9.23,9.53,642187,0
+SRG.US,D,20200805,000000,9.91,9.96,9.39,9.7,724804,0
+SRG.US,D,20200806,000000,9.68,10.99,9.68,10.28,1445829,0
+SRG.US,D,20200807,000000,12.11,12.22,11.04,11.18,2408011,0
+SRG.US,D,20200810,000000,11.6,14.4744,11.6,13.7,3868802,0
+SRG.US,D,20200811,000000,14.4,14.87,12.47,12.68,1875492,0
+SRG.US,D,20200812,000000,13.01,13.07,12.045,12.5,799935,0
+SRG.US,D,20200813,000000,12.39,13.29,12.16,12.23,1021325,0
+SRG.US,D,20200814,000000,12.04,13.17,11.93,12.72,787638,0
+SRG.US,D,20200817,000000,12.72,12.86,12.265,12.58,566134,0
+SRG.US,D,20200818,000000,12.46,12.65,12.23,12.4,658775,0
+SRG.US,D,20200819,000000,12.4,13.42,12.22,12.76,878524,0
+SRG.US,D,20200820,000000,12.38,13.2,12.38,12.51,951809,0
+SRG.US,D,20200821,000000,12.34,12.57,12.08,12.21,660319,0
+SRG.US,D,20200824,000000,12.28,13.3,12.11,13.28,1042176,0
+SRG.US,D,20200825,000000,13.35,13.85,12.96,13.34,556947,0
+SRG.US,D,20200826,000000,13.1,13.71,12.695,12.88,730687,0
+SRG.US,D,20200827,000000,12.86,13.9023,12.86,13.43,913662,0
+SRG.US,D,20200828,000000,13.28,13.879,13.28,13.83,602896,0
+SRG.US,D,20200831,000000,14,14.27,13.43,14.03,1119560,0
+SRG.US,D,20200901,000000,13.91,15.22,13.51,14.86,1476139,0
+SRG.US,D,20200902,000000,15.08,15.18,14.6,15.14,1044256,0
+SRG.US,D,20200903,000000,15.26,15.97,14.5101,14.98,1040111,0
+SRG.US,D,20200904,000000,15.19,15.7,14.83,15.62,864551,0
+SRG.US,D,20200908,000000,15.41,15.84,15.03,15.67,753950,0
+SRG.US,D,20200909,000000,15.49,15.82,15.2,15.38,376332,0
+SRG.US,D,20200910,000000,15.39,15.73,15.0501,15.12,456921,0
+SRG.US,D,20200911,000000,15.12,15.12,14.56,14.6,442711,0
+SRG.US,D,20200914,000000,14.78,15.18,14.33,14.94,401720,0
+SRG.US,D,20200915,000000,14.97,15.625,14.86,15.24,385320,0
+SRG.US,D,20200916,000000,15.43,16.2299,15.03,15.97,693477,0
+SRG.US,D,20200917,000000,15.68,15.95,15.005,15.05,599884,0
+SRG.US,D,20200918,000000,15.08,15.08,14.42,14.59,646635,0
+SRG.US,D,20200921,000000,14,14.29,13.1,13.59,834903,0
+SRG.US,D,20200922,000000,13.76,14.34,13.59,13.63,352933,0
+SRG.US,D,20200923,000000,13.57,13.8289,12.97,12.99,780821,0
+SRG.US,D,20200924,000000,12.99,13.09,12.31,12.36,1241300,0
+SRG.US,D,20200925,000000,12.3,12.695,12.22,12.63,696036,0
+SRG.US,D,20200928,000000,12.95,14.0499,12.94,13.66,659286,0
+SRG.US,D,20200929,000000,13.65,13.65,12.784,13.1,391502,0
+SRG.US,D,20200930,000000,13.13,14.21,13.13,13.45,527096,0
+SRG.US,D,20201001,000000,13.51,13.98,13.41,13.86,649843,0
+SRG.US,D,20201002,000000,13.25,14.18,13.11,14.07,325428,0
+SRG.US,D,20201005,000000,14.2,14.3888,13.48,13.79,346702,0
+SRG.US,D,20201006,000000,14.08,14.49,13.7101,13.81,393049,0
+SRG.US,D,20201007,000000,14,14.09,13.77,13.79,262413,0
+SRG.US,D,20201008,000000,13.87,14.45,13.83,14.4,283610,0
+SRG.US,D,20201009,000000,14.5,14.58,14.04,14.1,283843,0
+SRG.US,D,20201012,000000,14,14.2293,13.67,14.03,316658,0
+SRG.US,D,20201013,000000,13.82,13.88,13.37,13.7,268595,0
+SRG.US,D,20201014,000000,13.65,13.71,13.21,13.35,269456,0
+SRG.US,D,20201015,000000,13.16,13.58,13.01,13.53,271864,0
+SRG.US,D,20201016,000000,13.54,13.66,13.2,13.47,371204,0
+SRG.US,D,20201019,000000,13.51,13.8,13.14,13.22,495086,0
+SRG.US,D,20201020,000000,13.26,13.6,12.9,12.93,565431,0
+SRG.US,D,20201021,000000,12.89,12.97,12.53,12.82,336762,0
+SRG.US,D,20201022,000000,12.92,13.83,12.89,13.75,422975,0
+SRG.US,D,20201023,000000,13.8,14.25,13.42,14.15,313400,0
+SRG.US,D,20201026,000000,13.92,13.94,13.25,13.62,425480,0
+SRG.US,D,20201027,000000,13.61,13.68,13.05,13.12,279708,0
+SRG.US,D,20201028,000000,12.62,12.97,12.5,12.57,375645,0
+SRG.US,D,20201029,000000,12.5,13.19,12.25,13.02,506895,0
+SRG.US,D,20201030,000000,12.91,13.19,12.38,12.73,284080,0
+SRG.US,D,20201102,000000,12.85,13.05,12.47,12.8,234040,0
+SRG.US,D,20201103,000000,13.14,13.764,12.88,13.57,312810,0
+SRG.US,D,20201104,000000,13.35,13.35,12.53,12.68,695820,0
+SRG.US,D,20201105,000000,12.7,13.18,12.6201,12.89,550826,0
+SRG.US,D,20201106,000000,12.69,13.35,11.08,11.2,1622176,0
+SRG.US,D,20201109,000000,14.32,14.87,13.7002,14.17,2394797,0
+SRG.US,D,20201110,000000,14.34,14.4599,13.3401,14.07,959605,0
+SRG.US,D,20201111,000000,14.08,14.08,13.432,13.72,388437,0
+SRG.US,D,20201112,000000,13.44,13.63,12.91,13.19,373120,0
+SRG.US,D,20201113,000000,13.32,14.6,13.32,14.49,840475,0
+SRG.US,D,20201116,000000,15.58,16.03,15.22,15.96,991901,0
+SRG.US,D,20201117,000000,15.6,16.23,15.16,16.06,760553,0
+SRG.US,D,20201118,000000,16.1,16.5,15.38,15.4,574704,0
+SRG.US,D,20201119,000000,15.45,15.75,15.1105,15.72,239560,0
+SRG.US,D,20201120,000000,15.55,15.76,15.31,15.6,213188,0
+SRG.US,D,20201123,000000,16.49,17.79,16.1901,16.67,1616793,0
+SRG.US,D,20201124,000000,17.5,19.19,17.12,19.12,1953525,0
+SRG.US,D,20201125,000000,18.67,18.68,17.65,18.22,808264,0
+SRG.US,D,20201127,000000,18.4,18.4686,17.78,18.03,208306,0
+SRG.US,D,20201130,000000,18.03,18.19,16.46,16.46,619868,0
+SRG.US,D,20201201,000000,16.98,17.55,16.69,16.88,478916,0
+SRG.US,D,20201202,000000,16.73,17.99,16.51,17.87,563776,0
+SRG.US,D,20201203,000000,18.04,18.84,17.57,18.24,520614,0
+SRG.US,D,20201204,000000,18.78,19.49,18.5,19.45,624684,0
+SRG.US,D,20201207,000000,19.31,19.31,18.19,18.22,539115,0
+SRG.US,D,20201208,000000,18,18.67,17.4,17.41,625873,0
+SRG.US,D,20201209,000000,17.73,18.044,16.69,17.04,781417,0
+SRG.US,D,20201210,000000,16.8,17.5,16.8,17.14,461422,0
+SRG.US,D,20201211,000000,15.85,16.1799,14.27,14.51,3085486,0
+SRG.US,D,20201214,000000,15.01,15.77,14.495,14.5,1413887,0
+SRG.US,D,20201215,000000,14.7,15.57,14.32,15.38,894163,0
+SRG.US,D,20201216,000000,15.56,16.08,14.92,15.02,606705,0
+SRG.US,D,20201217,000000,15.02,15.59,14.65,15.56,536654,0
+SRG.US,D,20201218,000000,15.42,16,14.74,14.94,971988,0
+SRG.US,D,20201221,000000,14.4,14.74,14.04,14.57,689552,0
+SRG.US,D,20201222,000000,14.74,14.75,14.13,14.35,662976,0
+SRG.US,D,20201223,000000,14.56,15.25,14.54,14.75,592126,0
+SRG.US,D,20201224,000000,14.6,14.97,14.43,14.61,298622,0
+SRG.US,D,20201228,000000,14.79,15.15,14.55,14.72,421869,0
+SRG.US,D,20201229,000000,14.79,15.07,14.29,14.31,432396,0
+SRG.US,D,20201230,000000,14.5,14.79,14.25,14.3,416064,0
+SRG.US,D,20201231,000000,14.15,14.75,13.7722,14.68,544909,0
+SRG.US,D,20210104,000000,14.78,14.9,13.7,13.86,755049,0
+SRG.US,D,20210105,000000,13.82,14.43,13.8,14.21,621183,0
+SRG.US,D,20210106,000000,14.49,15.73,14.355,15.17,959700,0
+SRG.US,D,20210107,000000,15.26,15.32,14.04,14.35,907875,0
+SRG.US,D,20210108,000000,14.38,14.6,13.83,14.57,581043,0
+SRG.US,D,20210111,000000,14.27,14.4245,13.86,14.12,476549,0
+SRG.US,D,20210112,000000,14.27,14.46,14.01,14.24,319615,0
+SRG.US,D,20210113,000000,14.24,14.43,13.9,14.39,464996,0
+SRG.US,D,20210114,000000,14.8,16.33,14.665,15.71,1176474,0
+SRG.US,D,20210115,000000,15.54,15.55,14.6731,14.93,637656,0
+SRG.US,D,20210119,000000,15.16,15.68,14.7,15.43,642497,0
+SRG.US,D,20210120,000000,15.8,15.81,14.93,15.29,603527,0
+SRG.US,D,20210121,000000,15.17,15.2189,14.56,15.11,463913,0
+SRG.US,D,20210122,000000,14.79,15.44,14.59,15.41,444464,0
+SRG.US,D,20210125,000000,15.75,18.14,15.05,16.21,2084460,0
+SRG.US,D,20210126,000000,17.58,18.5,16.5,18,2436365,0
+SRG.US,D,20210127,000000,18.64,22.97,18.34,20.12,6092153,0
+SRG.US,D,20210128,000000,20.47,22.65,20.21,22.37,4639704,0
+SRG.US,D,20210129,000000,21.96,22.78,17.725,17.81,3071813,0
+SRG.US,D,20210201,000000,18.84,18.84,16.86,17.59,1381043,0
+SRG.US,D,20210202,000000,17.59,17.68,15.98,16.02,1410719,0
+SRG.US,D,20210203,000000,16.05,16.73,15.83,16.69,919860,0
+SRG.US,D,20210204,000000,16.87,17.34,16.61,17.06,1107842,0
+SRG.US,D,20210205,000000,17.32,17.54,16.69,16.96,593933,0
+SRG.US,D,20210208,000000,17.13,17.8499,16.9709,17.58,478932,0
+SRG.US,D,20210209,000000,17.55,17.99,17.12,17.95,516303,0
+SRG.US,D,20210210,000000,18.47,19.8,18.11,19.66,1036773,0
+SRG.US,D,20210211,000000,19.47,20.04,18.2701,18.39,560308,0
+SRG.US,D,20210212,000000,18.41,18.54,18.095,18.25,533517,0
+SRG.US,D,20210216,000000,18.35,19.21,18.19,18.53,584395,0
+SRG.US,D,20210217,000000,18.43,18.5,17.76,18.15,519611,0
+SRG.US,D,20210218,000000,17.68,18.49,17.5562,18.2,423862,0
+SRG.US,D,20210219,000000,18.24,18.44,17.8,17.94,434772,0
+SRG.US,D,20210222,000000,17.84,19.31,17.8,19.06,572257,0
+SRG.US,D,20210223,000000,19.02,19.32,17.96,19.05,731906,0
+SRG.US,D,20210224,000000,19.2,20.96,19.13,20.89,542144,0
+SRG.US,D,20210225,000000,21.25,22.12,20.77,21.31,995001,0
+SRG.US,D,20210226,000000,20.31,21.87,19.5567,20.19,726669,0
+SRG.US,D,20210301,000000,21.3,22.41,20.92,21.45,803898,0
+SRG.US,D,20210302,000000,21.28,21.36,20.615,20.73,338968,0
+SRG.US,D,20210303,000000,21,21.8799,20.9,20.99,489605,0
+SRG.US,D,20210304,000000,21.12,21.23,19.37,20.46,772109,0
+SRG.US,D,20210305,000000,20.71,21.5,19.802,21.47,675635,0
+SRG.US,D,20210308,000000,22.15,23.26,21.12,23.16,550016,0
+SRG.US,D,20210309,000000,23.28,23.28,22.0109,22.68,368063,0
+SRG.US,D,20210310,000000,22.96,23.44,22.43,23.22,373925,0
+SRG.US,D,20210311,000000,23.13,24.04,22.6501,22.95,423771,0
+SRG.US,D,20210312,000000,23.09,23.7,22.87,23.21,866587,0
+SRG.US,D,20210315,000000,23.21,23.45,22.34,22.44,453074,0
+SRG.US,D,20210316,000000,22.33,22.69,21.35,21.7,390275,0
+SRG.US,D,20210317,000000,21.59,22.53,21.59,22.29,291517,0
+SRG.US,D,20210318,000000,22.17,22.31,21.1326,21.36,414251,0
+SRG.US,D,20210319,000000,21.42,21.695,20.88,21.1,610826,0
+SRG.US,D,20210322,000000,20.84,21.1065,20.32,20.47,358596,0
+SRG.US,D,20210323,000000,20.19,20.54,18.86,18.96,534971,0
+SRG.US,D,20210324,000000,19.21,20.0969,18.2401,18.27,392227,0
+SRG.US,D,20210325,000000,18.02,19.45,17.75,19.29,314597,0
+SRG.US,D,20210326,000000,19.63,19.63,18.59,19.14,255602,0
+SRG.US,D,20210329,000000,18.98,19.14,17.73,17.75,435677,0
+SRG.US,D,20210330,000000,17.89,18.41,17.63,18.29,388886,0
+SRG.US,D,20210331,000000,18.31,18.73,18,18.35,320438,0
+SRG.US,D,20210401,000000,18.59,19,18.45,18.93,197992,0
+SRG.US,D,20210405,000000,19.46,19.705,19.16,19.38,302094,0
+SRG.US,D,20210406,000000,19.27,19.5,18.82,19.1,263215,0
+SRG.US,D,20210407,000000,19.17,19.3965,18.8,19.01,195405,0
+SRG.US,D,20210408,000000,18.84,19.12,18.68,18.73,266670,0
+SRG.US,D,20210409,000000,18.91,18.91,18.07,18.27,282349,0
+SRG.US,D,20210412,000000,18.29,18.42,17.72,17.85,345623,0
+SRG.US,D,20210413,000000,17.7,17.86,17.15,17.75,466043,0
+SRG.US,D,20210414,000000,17.75,18.32,17.61,17.65,440533,0
+SRG.US,D,20210415,000000,17.98,18.13,17.495,18.12,413745,0
+SRG.US,D,20210416,000000,18.23,18.37,17.85,18.07,204836,0
+SRG.US,D,20210419,000000,17.95,18.18,17.65,17.97,172198,0
+SRG.US,D,20210420,000000,17.8,17.8,17,17.38,306683,0
+SRG.US,D,20210421,000000,17.24,17.95,16.74,17.91,203533,0
+SRG.US,D,20210422,000000,17.98,18.37,17.76,17.85,230036,0
+SRG.US,D,20210423,000000,17.85,18.41,17.7372,18.26,161162,0
+SRG.US,D,20210426,000000,18.43,19,18.43,18.59,223353,0
+SRG.US,D,20210427,000000,18.56,18.92,18.3,18.48,228240,0
+SRG.US,D,20210428,000000,18.46,18.74,18.29,18.36,154796,0
+SRG.US,D,20210429,000000,18.55,18.82,17.99,18.3,201134,0
+SRG.US,D,20210430,000000,17.95,18.27,17.13,17.2,467477,0
+SRG.US,D,20210503,000000,17.29,17.799,17.18,17.57,296851,0
+SRG.US,D,20210504,000000,17.75,17.75,16.785,16.97,305948,0
+SRG.US,D,20210505,000000,17,17,16.54,16.66,217448,0
+SRG.US,D,20210506,000000,16.62,16.759,15.75,16.12,435541,0
+SRG.US,D,20210507,000000,16.16,17.1,16.04,16.69,305880,0
+SRG.US,D,20210510,000000,16.63,16.7,15.92,15.96,335470,0
+SRG.US,D,20210511,000000,15.34,15.51,14.82,15.35,614933,0
+SRG.US,D,20210512,000000,15.35,15.46,14.54,14.64,420122,0
+SRG.US,D,20210513,000000,14.73,15.55,14.68,15.36,537172,0
+SRG.US,D,20210514,000000,15.48,16.04,15.41,15.98,344709,0
+SRG.US,D,20210517,000000,15.95,16.09,15.5,16.03,297754,0
+SRG.US,D,20210518,000000,16.07,16.44,15.75,16,235665,0
+SRG.US,D,20210519,000000,15.65,15.79,15.205,15.78,255546,0
+SRG.US,D,20210520,000000,15.71,15.83,15.3204,15.75,241085,0
+SRG.US,D,20210521,000000,15.86,16.04,15.48,15.49,208711,0
+SRG.US,D,20210524,000000,15.59,16.16,15.44,16.06,275035,0
+SRG.US,D,20210525,000000,16.14,16.53,15.69,15.73,331670,0
+SRG.US,D,20210526,000000,15.8,16.74,15.75,16.68,314230,0
+SRG.US,D,20210527,000000,16.96,17.28,16.7,16.97,595984,0
+SRG.US,D,20210528,000000,17.28,17.2899,16.7,16.88,281959,0
+SRG.US,D,20210601,000000,16.99,18.5,16.95,18.37,696364,0
+SRG.US,D,20210602,000000,18.41,19.83,18.13,19.43,871684,0
+SRG.US,D,20210603,000000,19.37,19.67,18.58,18.6,533404,0
+SRG.US,D,20210604,000000,18.66,18.66,17.8601,18.4,311649,0
+SRG.US,D,20210607,000000,18.52,19.38,18.5,19.15,379894,0
+SRG.US,D,20210608,000000,19.25,19.77,19,19.33,293856,0
+SRG.US,D,20210609,000000,19.74,20.085,19.08,19.13,387474,0
+SRG.US,D,20210610,000000,19.06,19.24,18.68,18.9,279548,0
+SRG.US,D,20210611,000000,19.12,19.3,18.75,18.89,139648,0
+SRG.US,D,20210614,000000,19.03,19.29,18.66,18.87,176323,0
+SRG.US,D,20210615,000000,18.82,18.89,18.22,18.41,168392,0
+SRG.US,D,20210616,000000,18.37,18.79,18.22,18.71,268955,0
+SRG.US,D,20210617,000000,18.76,19.16,18.58,18.98,423009,0
+SRG.US,D,20210618,000000,18.65,18.94,18.295,18.39,496467,0
+SRG.US,D,20210621,000000,18.51,18.84,18.16,18.79,342037,0
+SRG.US,D,20210622,000000,18.54,18.83,17.95,18.73,453562,0
+SRG.US,D,20210623,000000,18.89,19.2,18.7,18.76,262867,0
+SRG.US,D,20210624,000000,18.87,19.19,18.51,19.01,214270,0
+SRG.US,D,20210625,000000,19.23,19.47,18.73,18.74,521145,0
+SRG.US,D,20210628,000000,18.76,18.94,17.765,18.11,287115,0
+SRG.US,D,20210629,000000,18.11,18.34,17.92,17.97,225528,0
+SRG.US,D,20210630,000000,17.95,18.61,17.7,18.4,231162,0
+SRG.US,D,20210701,000000,18.47,18.6,17.97,18.22,206328,0
+SRG.US,D,20210702,000000,18.3,18.3,17.57,17.65,260029,0
+SRG.US,D,20210706,000000,17.75,17.75,16.75,17.32,266617,0
+SRG.US,D,20210707,000000,17.1,17.4,16.57,16.67,249306,0
+SRG.US,D,20210708,000000,16.31,16.92,16,16.43,270273,0
+SRG.US,D,20210709,000000,16.96,17.4,16.8,17.32,276874,0
+SRG.US,D,20210712,000000,17.15,17.3,16.81,17.21,208478,0
+SRG.US,D,20210713,000000,17.01,17.19,16.4,16.64,243201,0
+SRG.US,D,20210714,000000,16.7,17.16,16.48,16.54,132255,0
+SRG.US,D,20210715,000000,16.38,16.7,16.01,16.38,196166,0
+SRG.US,D,20210716,000000,16.63,16.63,15.6,15.64,336896,0
+SRG.US,D,20210719,000000,15.5,15.54,14.685,15.07,458842,0
+SRG.US,D,20210720,000000,15.22,16.66,15.07,16.47,333832,0
+SRG.US,D,20210721,000000,16.67,17.2534,16.67,17.05,211079,0
+SRG.US,D,20210722,000000,16.87,16.87,16.1,16.4,136438,0
+SRG.US,D,20210723,000000,16.7,16.8,16.02,16.18,235532,0
+SRG.US,D,20210726,000000,16.14,16.58,15.93,16.48,249684,0
+SRG.US,D,20210727,000000,16.29,16.64,15.8,16.18,177754,0
+SRG.US,D,20210728,000000,16.34,16.46,15.76,15.97,204825,0
+SRG.US,D,20210729,000000,16.11,16.5,15.94,15.95,165548,0
+SRG.US,D,20210730,000000,15.92,16.25,15.7,15.87,163025,0
+SRG.US,D,20210802,000000,15.9,16.5114,15.33,15.42,262482,0
+SRG.US,D,20210803,000000,15.53,15.85,15.1,15.71,239513,0
+SRG.US,D,20210804,000000,15.43,15.62,15.05,15.15,271557,0
+SRG.US,D,20210805,000000,15.33,15.92,15.1401,15.73,221155,0
+SRG.US,D,20210806,000000,16.1,16.24,15.78,16.16,206502,0
+SRG.US,D,20210809,000000,16.25,16.32,15.71,16.03,206948,0
+SRG.US,D,20210810,000000,16.35,16.51,15.6141,15.98,281164,0
+SRG.US,D,20210811,000000,15.95,15.9699,15.2,15.73,374115,0
+SRG.US,D,20210812,000000,15.77,15.89,14.96,15.18,348198,0
+SRG.US,D,20210813,000000,15.25,15.55,14.99,15.34,209596,0
+SRG.US,D,20210816,000000,15.13,15.28,14.91,15,263424,0
+SRG.US,D,20210817,000000,14.87,14.99,14.315,14.58,433134,0
+SRG.US,D,20210818,000000,14.41,14.875,14.4,14.51,518167,0
+SRG.US,D,20210819,000000,14.25,14.4441,13.88,14.25,442904,0
+SRG.US,D,20210820,000000,14.19,14.57,14.01,14.41,233364,0
+SRG.US,D,20210823,000000,14.66,14.86,14.37,14.78,214280,0
+SRG.US,D,20210824,000000,14.99,15.36,14.8508,15.22,211480,0
+SRG.US,D,20210825,000000,15.45,15.88,15.29,15.6,301074,0
+SRG.US,D,20210826,000000,15.51,15.84,15.23,15.27,217020,0
+SRG.US,D,20210827,000000,15.24,16.07,15.24,15.8,253972,0
+SRG.US,D,20210830,000000,16.02,16.06,15.32,15.5,190727,0
+SRG.US,D,20210831,000000,15.42,16.24,15.4,16.17,468493,0
+SRG.US,D,20210901,000000,16.08,16.33,15.87,15.91,214466,0
+SRG.US,D,20210902,000000,16,16.0099,15.625,15.81,168460,0
+SRG.US,D,20210903,000000,15.73,15.76,15.3696,15.75,127818,0
+SRG.US,D,20210907,000000,15.74,16.098,15.62,15.82,150314,0
+SRG.US,D,20210908,000000,15.85,15.96,15.15,15.19,194259,0
+SRG.US,D,20210909,000000,15.12,15.31,15,15.07,235722,0
+SRG.US,D,20210910,000000,15.21,15.21,14.68,14.71,247606,0
+SRG.US,D,20210913,000000,14.86,15.43,14.72,15.29,170227,0
+SRG.US,D,20210914,000000,15.46,15.46,14.81,15.01,199552,0
+SRG.US,D,20210915,000000,15.03,15.25,14.92,15.18,174449,0
+SRG.US,D,20210916,000000,15.2,15.38,15.16,15.28,159090,0
+SRG.US,D,20210917,000000,15.38,15.57,15.11,15.56,615481,0
+SRG.US,D,20210920,000000,15.22,15.42,14.9,15.31,299451,0
+SRG.US,D,20210921,000000,15.53,15.72,15.24,15.54,185785,0
+SRG.US,D,20210922,000000,15.57,16.06,15.57,15.76,154457,0
+SRG.US,D,20210923,000000,15.85,16.2099,15.85,16.11,168826,0
+SRG.US,D,20210924,000000,15.91,16.16,15.81,15.85,107280,0
+SRG.US,D,20210927,000000,15.93,16.3,15.54,15.54,301054,0
+SRG.US,D,20210928,000000,15.63,15.63,14.86,15.02,327378,0
+SRG.US,D,20210929,000000,15.22,15.22,14.94,15.02,192683,0
+SRG.US,D,20210930,000000,15.2,15.2,14.78,14.83,208611,0
+SRG.US,D,20211001,000000,15,15.75,14.98,15.54,237188,0
+SRG.US,D,20211004,000000,15.13,15.5,14.84,14.99,412885,0
+SRG.US,D,20211005,000000,14.88,15.1017,14.6,14.96,229238,0
+SRG.US,D,20211006,000000,14.63,15.16,14.49,14.92,341467,0
+SRG.US,D,20211007,000000,15.04,15.32,14.9,14.94,247619,0
+SRG.US,D,20211008,000000,14.89,15.13,14.74,14.84,249097,0
+SRG.US,D,20211011,000000,14.86,15.015,14.55,14.59,304347,0
+SRG.US,D,20211012,000000,14.56,14.735,14.37,14.5,289993,0
+SRG.US,D,20211013,000000,14.46,14.87,14.29,14.86,358121,0
+SRG.US,D,20211014,000000,15,15.2499,14.85,14.93,193218,0
+SRG.US,D,20211015,000000,15.25,15.29,14.83,14.88,211276,0
+SRG.US,D,20211018,000000,14.74,14.91,14.51,14.68,157704,0
+SRG.US,D,20211019,000000,14.54,14.56,14.21,14.38,323149,0
+SRG.US,D,20211020,000000,14.4,15.16,14.4,15.14,222119,0
+SRG.US,D,20211021,000000,15.14,15.7641,15.13,15.43,305629,0
+SRG.US,D,20211022,000000,15.39,15.48,15,15.2,173201,0
+SRG.US,D,20211025,000000,15.08,15.3,14.975,15.22,146698,0
+SRG.US,D,20211026,000000,15.2,15.7,15.2,15.38,283210,0
+SRG.US,D,20211027,000000,16,16.25,15.45,15.46,578772,0
+SRG.US,D,20211028,000000,15.47,15.68,15.01,15.67,180173,0
+SRG.US,D,20211029,000000,15.5,15.78,15.32,15.4,284919,0
+SRG.US,D,20211101,000000,15.41,16.15,15.41,16.1,244945,0
+SRG.US,D,20211102,000000,16.15,17.12,16.05,17,707967,0
+SRG.US,D,20211103,000000,15.53,16.7,15.48,16.35,345171,0
+SRG.US,D,20211104,000000,16.29,16.99,16.16,16.3,269096,0
+SRG.US,D,20211105,000000,16.67,17.04,16.2,16.7,351245,0
+SRG.US,D,20211108,000000,16.7,16.73,15.8473,16.13,252049,0
+SRG.US,D,20211109,000000,16.1,16.12,15.64,15.69,173793,0
+SRG.US,D,20211110,000000,15.5,15.9,15.5,15.58,204054,0
+SRG.US,D,20211111,000000,15.6,15.79,15.4,15.65,133560,0
+SRG.US,D,20211112,000000,15.6,15.62,15.11,15.15,270264,0
+SRG.US,D,20211115,000000,15.13,15.5695,15.07,15.46,162249,0
+SRG.US,D,20211116,000000,15.44,15.58,15.13,15.45,182158,0
+SRG.US,D,20211117,000000,15.32,15.46,14.95,15.08,249657,0
+SRG.US,D,20211118,000000,15.16,15.21,14.73,14.94,224873,0
+SRG.US,D,20211119,000000,14.75,15.13,14.61,15.01,330020,0
+SRG.US,D,20211122,000000,15.18,15.73,15.02,15.17,265293,0
+SRG.US,D,20211123,000000,15.17,15.8998,15.1589,15.55,294433,0
+SRG.US,D,20211124,000000,15.47,15.51,15.05,15.35,239394,0
+SRG.US,D,20211126,000000,14.75,15.14,14.03,14.89,586359,0
+SRG.US,D,20211129,000000,15.18,15.2,14.33,14.68,333423,0
+SRG.US,D,20211130,000000,14.41,14.59,14.12,14.39,478929,0
+SRG.US,D,20211201,000000,14.64,14.88,13.03,13.27,862253,0
+SRG.US,D,20211202,000000,13.44,14.15,13.3,14,486863,0
+SRG.US,D,20211203,000000,13.98,14.15,13.24,13.58,344234,0
+SRG.US,D,20211206,000000,13.81,14.7,13.7602,14.35,230816,0
+SRG.US,D,20211207,000000,14.7,14.785,14.35,14.42,257847,0
+SRG.US,D,20211208,000000,14.44,14.68,14.2812,14.45,159640,0
+SRG.US,D,20211209,000000,14.19,14.24,13.72,13.8,245392,0
+SRG.US,D,20211210,000000,13.99,13.99,13.315,13.63,358591,0
+SRG.US,D,20211213,000000,13.5,13.615,12.98,13.37,470888,0
+SRG.US,D,20211214,000000,13.25,13.53,13.2,13.34,276173,0
+SRG.US,D,20211215,000000,13.38,13.47,12.85,13.38,472471,0
+SRG.US,D,20211216,000000,13.49,13.7,12.88,12.99,464234,0
+SRG.US,D,20211217,000000,12.75,13.225,12.52,12.7,512099,0
+SRG.US,D,20211220,000000,12.45,12.59,11.95,12.45,547970,0
+SRG.US,D,20211221,000000,12.51,13.32,12.51,12.9,333442,0
+SRG.US,D,20211222,000000,12.92,13.11,12.75,13.07,390290,0
+SRG.US,D,20211223,000000,13.09,13.4,13.03,13.33,344746,0
+SRG.US,D,20211227,000000,13.33,13.41,13.06,13.22,286163,0
+SRG.US,D,20211228,000000,13.1,13.41,13.09,13.15,315353,0
+SRG.US,D,20211229,000000,13.13,13.32,13,13.09,386363,0
+SRG.US,D,20211230,000000,12.99,13.421,12.98,13.23,387753,0
+SRG.US,D,20211231,000000,13.2,13.515,13.09,13.27,450765,0
+SRG.US,D,20220103,000000,13.43,13.91,13.07,13.33,414997,0
+SRG.US,D,20220104,000000,13.37,14.45,13.35,14.45,632897,0
+SRG.US,D,20220105,000000,14.45,14.62,13.58,13.59,375300,0
+SRG.US,D,20220106,000000,13.58,13.77,13.32,13.53,345061,0
+SRG.US,D,20220107,000000,13.39,13.39,12.86,13,668418,0
+SRG.US,D,20220110,000000,12.91,12.95,12.54,12.72,464967,0
+SRG.US,D,20220111,000000,12.64,13.02,12.06,12.86,1228238,0
+SRG.US,D,20220112,000000,12.86,13.02,12.53,12.56,516903,0
+SRG.US,D,20220113,000000,12.62,12.71,12.01,12.06,398153,0
+SRG.US,D,20220114,000000,12,12.03,11.52,11.97,712819,0
+SRG.US,D,20220118,000000,11.68,11.8,11.36,11.52,756093,0
+SRG.US,D,20220119,000000,11.59,11.625,11.05,11.06,655738,0
+SRG.US,D,20220120,000000,11.21,11.28,10.61,10.66,771582,0
+SRG.US,D,20220121,000000,10.57,10.7604,10.19,10.2,709928,0
+SRG.US,D,20220124,000000,9.9,10.54,9.56,10.47,780300,0
+SRG.US,D,20220125,000000,10.2,10.44,9.99,10.3,408882,0
+SRG.US,D,20220126,000000,10.46,10.81,9.98,10.14,530106,0
+SRG.US,D,20220127,000000,10.27,10.42,9.5001,9.58,727465,0
+SRG.US,D,20220128,000000,9.6,9.72,9.3,9.71,571676,0
+SRG.US,D,20220131,000000,9.75,10.38,9.57,10.36,785884,0
+SRG.US,D,20220201,000000,10.3,10.48,10.07,10.36,462316,0
+SRG.US,D,20220202,000000,10.4,10.52,9.75,9.87,414773,0
+SRG.US,D,20220203,000000,9.75,9.88,9.41,9.43,464000,0
+SRG.US,D,20220204,000000,9.35,9.47,9.05,9.42,543438,0
+SRG.US,D,20220207,000000,9.47,9.78,9.37,9.45,567774,0
+SRG.US,D,20220208,000000,9.5,9.57,9.26,9.44,519279,0
+SRG.US,D,20220209,000000,9.56,9.86,9.47,9.7,462709,0
+SRG.US,D,20220210,000000,9.5,9.82,9.22,9.29,643004,0
+SRG.US,D,20220211,000000,9.31,9.48,8.94,9.06,569992,0
+SRG.US,D,20220214,000000,9.06,9.21,8.89,9,547536,0
+SRG.US,D,20220215,000000,9.14,9.48,9.04,9.29,954096,0
+SRG.US,D,20220216,000000,9.25,9.58,9.25,9.58,566108,0
+SRG.US,D,20220217,000000,9.48,9.62,9.24,9.32,477292,0
+SRG.US,D,20220218,000000,9.25,9.46,9.055,9.11,562688,0
+SRG.US,D,20220222,000000,9,9.09,8.26,8.53,1731893,0
+SRG.US,D,20220223,000000,8.69,8.92,8.45,8.49,789582,0
+SRG.US,D,20220224,000000,8.17,8.89,8.12,8.86,595655,0
+SRG.US,D,20220225,000000,9,9.275,8.83,9.22,556449,0
+SRG.US,D,20220228,000000,10.4,10.56,10.08,10.19,1456730,0
+SRG.US,D,20220301,000000,10.33,11.4419,10.27,10.98,1540893,0
+SRG.US,D,20220302,000000,11,11.67,11,11.6,1045907,0
+SRG.US,D,20220303,000000,11.6,11.81,11.17,11.38,585548,0
+SRG.US,D,20220304,000000,11.27,11.38,10.94,11.15,635451,0
+SRG.US,D,20220307,000000,11.14,11.31,10.75,10.76,670752,0
+SRG.US,D,20220308,000000,10.76,11.79,10.66,11.45,648391,0
+SRG.US,D,20220309,000000,11.67,12.69,11.6,12.23,786886,0
+SRG.US,D,20220310,000000,11.9,12.1121,11.38,11.98,645261,0
+SRG.US,D,20220311,000000,12.13,12.45,11.43,11.47,503505,0
+SRG.US,D,20220314,000000,11.57,11.57,10.84,10.94,599754,0
+SRG.US,D,20220315,000000,10.93,11.35,10.84,11.31,484873,0
+SRG.US,D,20220316,000000,11.67,11.8,10.73,11.09,675253,0
+SRG.US,D,20220317,000000,11.04,11.9,10.91,11.9,649246,0
+SRG.US,D,20220318,000000,11.83,11.97,11.57,11.85,787538,0
+SRG.US,D,20220321,000000,11.79,11.855,11.5,11.65,484409,0
+SRG.US,D,20220322,000000,11.7,12.29,11.7,12.16,512631,0
+SRG.US,D,20220323,000000,12.13,12.34,12,12.1,305668,0
+SRG.US,D,20220324,000000,12.08,12.6,12.01,12.57,354344,0
+SRG.US,D,20220325,000000,12.57,12.79,12.472,12.76,367469,0
+SRG.US,D,20220328,000000,12.78,12.79,12.44,12.76,335342,0
+SRG.US,D,20220329,000000,12.84,13.0499,12.57,12.7,510165,0
+SRG.US,D,20220330,000000,12.58,12.69,12.4,12.53,383294,0
+SRG.US,D,20220331,000000,12.66,12.88,12.6,12.66,393382,0
+SRG.US,D,20220401,000000,12.75,13.01,12.64,12.99,348257,0
+SRG.US,D,20220404,000000,13,13.3656,12.77,13.2,340182,0
+SRG.US,D,20220405,000000,13.18,13.3,12.58,12.6,282822,0
+SRG.US,D,20220406,000000,12.5,12.5,12.1,12.3,436794,0
+SRG.US,D,20220407,000000,12.25,12.25,11.86,12.09,358312,0
+SRG.US,D,20220408,000000,12.07,12.26,11.95,12.03,443314,0
+SRG.US,D,20220411,000000,11.98,12.29,11.9,11.92,383289,0
+SRG.US,D,20220412,000000,12.06,12.26,11.92,12.12,275765,0
+SRG.US,D,20220413,000000,12.15,12.42,12.06,12.12,326916,0
+SRG.US,D,20220414,000000,12.21,12.37,11.9288,11.94,158936,0
+SRG.US,D,20220418,000000,11.88,12.03,11.64,11.72,333805,0
+SRG.US,D,20220419,000000,11.75,12.17,11.75,11.84,310383,0
+SRG.US,D,20220420,000000,11.93,12.04,11.55,11.73,378506,0
+SRG.US,D,20220421,000000,11.89,11.95,11.38,11.6,372463,0
+SRG.US,D,20220422,000000,11.41,11.64,11.3447,11.59,418651,0
+SRG.US,D,20220425,000000,11.42,11.61,11.16,11.36,621479,0
+SRG.US,D,20220426,000000,11.2,11.36,11,11.04,331122,0
+SRG.US,D,20220427,000000,10.97,11.09,10.58,10.58,483441,0
+SRG.US,D,20220428,000000,10.65,10.77,10.3601,10.63,410660,0
+SRG.US,D,20220429,000000,10.3,10.625,9.88,9.9,664975,0
+SRG.US,D,20220502,000000,10.09,10.09,9.53,9.8,583709,0
+SRG.US,D,20220503,000000,9.8,10.13,9.6973,9.97,452033,0
+SRG.US,D,20220504,000000,10.07,10.3,9.79,10.27,320099,0
+SRG.US,D,20220505,000000,10.13,10.13,9.74,10.03,418456,0
+SRG.US,D,20220506,000000,9.83,9.94,9.62,9.77,410340,0
+SRG.US,D,20220509,000000,9.6,9.77,9.45,9.58,677423,0
+SRG.US,D,20220510,000000,9.72,9.9,9.33,9.46,414174,0
+SRG.US,D,20220511,000000,9.31,9.3919,8.62,8.67,944598,0
+SRG.US,D,20220512,000000,8.65,8.7,7.98,8.16,1072781,0
+SRG.US,D,20220513,000000,8.33,8.44,8.03,8.32,747969,0
+SRG.US,D,20220516,000000,8.27,8.35,8.04,8.11,542936,0
+SRG.US,D,20220517,000000,8.28,8.48,8.22,8.34,519320,0
+SRG.US,D,20220518,000000,8.2,8.3,7.875,8,618656,0
+SRG.US,D,20220519,000000,7.87,8.04,7.66,7.75,764122,0
+SRG.US,D,20220520,000000,7.91,7.95,7.47,7.64,706246,0
+SRG.US,D,20220523,000000,7.74,7.9281,7.5801,7.91,596118,0
+SRG.US,D,20220524,000000,7.83,7.83,7.47,7.75,551631,0
+SRG.US,D,20220525,000000,7.65,7.92,7.62,7.83,457383,0
+SRG.US,D,20220526,000000,7.95,8.3,7.94,8.17,444048,0
+SRG.US,D,20220527,000000,8.24,8.515,8.21,8.36,688698,0
+SRG.US,D,20220531,000000,8.28,8.3399,7.96,8.03,1184885,0
+SRG.US,D,20220601,000000,8.18,8.31,7.91,8.11,550702,0
+SRG.US,D,20220602,000000,8.07,8.28,8.015,8.23,537414,0
+SRG.US,D,20220603,000000,8.22,8.3,7.78,7.82,450680,0
+SRG.US,D,20220606,000000,7.87,7.95,7.5,7.63,823853,0
+SRG.US,D,20220607,000000,7.5,8.09,7.45,8.08,505317,0
+SRG.US,D,20220608,000000,8.09,8.24,7.92,7.94,475577,0
+SRG.US,D,20220609,000000,7.91,8.12,7.58,7.63,528218,0
+SRG.US,D,20220610,000000,7.47,7.47,6.94,6.94,877977,0
+SRG.US,D,20220613,000000,6.66,6.95,6.335,6.4,1249097,0
+SRG.US,D,20220614,000000,6.46,6.465,6.005,6.04,973181,0
+SRG.US,D,20220615,000000,6.09,6.18,5.85,6.05,1390575,0
+SRG.US,D,20220616,000000,5.87,5.88,5.21,5.31,1455853,0
+SRG.US,D,20220617,000000,5.51,5.56,5.15,5.24,2172172,0
+SRG.US,D,20220621,000000,5.45,5.715,5.18,5.57,1679065,0
+SRG.US,D,20220622,000000,5.42,5.64,5.42,5.48,1098266,0
+SRG.US,D,20220623,000000,5.54,5.65,5.5,5.64,969109,0
+SRG.US,D,20220624,000000,5.68,6.055,5.675,5.88,1495762,0
+SRG.US,D,20220627,000000,5.89,5.92,5.63,5.76,659120,0
+SRG.US,D,20220628,000000,5.86,5.99,5.46,5.47,550201,0
+SRG.US,D,20220629,000000,5.46,5.49,5.095,5.25,1045615,0
+SRG.US,D,20220630,000000,5.15,5.235,4.9,5.21,1023954,0
+SRG.US,D,20220701,000000,5.24,5.41,5.075,5.4,626342,0
+SRG.US,D,20220705,000000,5.25,5.57,5.03,5.56,746454,0
+SRG.US,D,20220706,000000,5.53,5.72,5.515,5.55,662497,0
+SRG.US,D,20220707,000000,5.63,6.11,5.63,6.08,1162296,0
+SRG.US,D,20220708,000000,9.11,11.2999,9,10.96,82766525,0
+SRG.US,D,20220711,000000,10.86,11,9.8,10.48,5746769,0
+SRG.US,D,20220712,000000,10.38,11.16,10.33,10.49,2848307,0
+SRG.US,D,20220713,000000,10.38,10.88,10.13,10.64,1107188,0
+SRG.US,D,20220714,000000,10.32,10.51,10.15,10.41,1048939,0
+SRG.US,D,20220715,000000,10.63,11.16,10.36,10.89,1178974,0
+SRG.US,D,20220718,000000,10.95,12.32,10.84,12,1659537,0
+SRG.US,D,20220719,000000,12.16,12.63,11.98,12.49,894902,0
+SRG.US,D,20220720,000000,12.46,12.8699,12.27,12.65,861168,0
+SRG.US,D,20220721,000000,12.44,12.6,12.14,12.48,641582,0
+SRG.US,D,20220722,000000,12.56,12.63,11.23,11.58,1041648,0
+SRG.US,D,20220725,000000,11.71,11.89,11.4399,11.63,471237,0
+SRG.US,D,20220726,000000,11.55,11.55,11.04,11.15,774527,0
+SRG.US,D,20220727,000000,11.34,11.45,11.03,11.34,674464,0
+SRG.US,D,20220728,000000,11.33,12.035,11.33,12,685494,0
+SRG.US,D,20220729,000000,11.89,12.05,11.75,12.02,316685,0
+SRG.US,D,20220801,000000,11.87,12.11,11.6,11.98,402990,0
+SRG.US,D,20220802,000000,11.93,12.18,11.7,11.73,969768,0
+SRG.US,D,20220803,000000,11.87,11.92,11.15,11.49,669322,0
+SRG.US,D,20220804,000000,11.57,11.77,11.54,11.61,371254,0
+SRG.US,D,20220805,000000,11.55,11.96,11.34,11.86,391146,0
+SRG.US,D,20220808,000000,12,12.56,11.96,12.16,678430,0
+SRG.US,D,20220809,000000,12.16,12.18,11.63,11.82,385839,0
+SRG.US,D,20220810,000000,12.5,13.42,12.4,12.95,1005501,0
+SRG.US,D,20220811,000000,13.1,14.52,13.1,14.06,1317290,0
+SRG.US,D,20220812,000000,14.14,14.14,13.74,14,689050,0
+SRG.US,D,20220815,000000,13.69,13.9,13.61,13.83,900491,0
+SRG.US,D,20220816,000000,13.72,13.98,13.5,13.68,913639,0
+SRG.US,D,20220817,000000,13.29,13.62,13.19,13.43,693492,0
+SRG.US,D,20220818,000000,13.26,13.7,13.25,13.6,662090,0
+SRG.US,D,20220819,000000,13.27,13.455,13.15,13.33,407745,0
+SRG.US,D,20220822,000000,12.91,13.18,12.68,12.71,712018,0
+SRG.US,D,20220823,000000,12.86,13.12,12.71,12.97,646707,0
+SRG.US,D,20220824,000000,13.06,13.3757,12.96,13.24,313796,0
+SRG.US,D,20220825,000000,13.37,13.6399,13.2,13.31,393530,0
+SRG.US,D,20220826,000000,13.37,13.37,12.85,12.91,908031,0
+SRG.US,D,20220829,000000,12.7,12.925,12.56,12.71,465476,0
+SRG.US,D,20220830,000000,12.87,12.95,12.41,12.58,400593,0
+SRG.US,D,20220831,000000,12.63,12.6906,12.455,12.54,684179,0
+SRG.US,D,20220901,000000,12.56,12.83,12.38,12.66,623511,0
+SRG.US,D,20220902,000000,12.68,12.81,12.47,12.66,463480,0
+SRG.US,D,20220906,000000,12.83,12.84,12.38,12.52,623664,0
+SRG.US,D,20220907,000000,12.41,12.7,12.4,12.68,452072,0
+SRG.US,D,20220908,000000,12.58,12.825,12.4671,12.8,509935,0
+SRG.US,D,20220909,000000,12.89,13.06,12.54,12.63,574630,0
+SRG.US,D,20220912,000000,12.72,12.85,12.38,12.64,370195,0
+SRG.US,D,20220913,000000,12.25,12.42,11.91,12.1,729047,0
+SRG.US,D,20220914,000000,12.05,12.26,11.7,12.25,553505,0
+SRG.US,D,20220915,000000,12.21,12.53,11.87,11.99,492376,0
+SRG.US,D,20220916,000000,11.83,12,11.48,11.8,1348674,0
+SRG.US,D,20220919,000000,11.52,11.8,11.39,11.69,637436,0
+SRG.US,D,20220920,000000,11.6,11.6,11.03,11.05,700992,0
+SRG.US,D,20220921,000000,11,11,10.05,10.05,1611159,0
+SRG.US,D,20220922,000000,10.05,10.17,9.26,9.47,1446328,0
+SRG.US,D,20220923,000000,9.25,9.46,9.04,9.17,1010671,0
+SRG.US,D,20220926,000000,9.02,9.17,8.7,8.73,964426,0
+SRG.US,D,20220927,000000,8.86,9.04,8.45,8.54,521673,0
+SRG.US,D,20220928,000000,8.54,9.07,8.42,9.02,597524,0
+SRG.US,D,20220929,000000,8.81,8.91,8.44,8.68,844666,0
+SRG.US,D,20220930,000000,8.73,9.18,8.65,9.02,781420,0
+SRG.US,D,20221003,000000,9.5,9.58,8.75,8.99,840970,0
+SRG.US,D,20221004,000000,9.22,9.86,9.1,9.86,640215,0
+SRG.US,D,20221005,000000,9.59,9.74,9.115,9.59,457943,0
+SRG.US,D,20221006,000000,9.53,9.825,9.53,9.65,306903,0
+SRG.US,D,20221007,000000,9.53,9.615,9.33,9.5,581004,0
+SRG.US,D,20221010,000000,9.54,9.59,9.39,9.44,289092,0
+SRG.US,D,20221011,000000,9.39,9.61,9.2,9.47,547519,0
+SRG.US,D,20221012,000000,9.33,9.4015,7.92,8.53,1379074,0
+SRG.US,D,20221013,000000,8.2,8.675,8.05,8.66,903025,0
+SRG.US,D,20221014,000000,8.76,8.87,8.28,8.31,350343,0
+SRG.US,D,20221017,000000,8.83,10.2,8.82,9.91,1725775,0
+SRG.US,D,20221018,000000,10.19,10.3984,9.8,10.07,892516,0
+SRG.US,D,20221019,000000,9.96,10.01,9.65,9.75,1478719,0
+SRG.US,D,20221020,000000,9.67,10.15,9.67,9.94,368565,0
+SRG.US,D,20221021,000000,10.01,10.55,9.885,10.54,548310,0
+SRG.US,D,20221024,000000,10.6,10.73,10.265,10.58,649472,0
+SRG.US,D,20221025,000000,10.58,11.33,10.54,11.14,794375,0
+SRG.US,D,20221026,000000,11.21,11.3,10.64,10.72,1336478,0
+SRG.US,D,20221027,000000,10.87,10.87,10,10.1,7871864,0
+SRG.US,D,20221028,000000,10.14,10.46,10.08,10.34,976406,0
+SRG.US,D,20221031,000000,10.5,10.81,10.35,10.73,1677353,0
+SRG.US,D,20221101,000000,10.99,11.17,10.815,11.13,813164,0
+SRG.US,D,20221102,000000,11.17,11.625,11,11.12,1049877,0
+SRG.US,D,20221103,000000,10.81,11.48,10.81,11.3,708756,0
+SRG.US,D,20221104,000000,11.43,11.57,11.18,11.37,590566,0
+SRG.US,D,20221107,000000,11.25,11.48,11.23,11.38,603258,0
+SRG.US,D,20221108,000000,11.5,11.5,11.19,11.36,474794,0
+SRG.US,D,20221109,000000,11.29,11.29,10.835,10.93,518429,0
+SRG.US,D,20221110,000000,11.32,11.68,11.14,11.53,723100,0
+SRG.US,D,20221111,000000,11.76,11.84,11.44,11.63,486228,0
+SRG.US,D,20221114,000000,11.6,11.98,11.535,11.8,449932,0
+SRG.US,D,20221115,000000,12.03,12.2,11.75,11.91,340285,0
+SRG.US,D,20221116,000000,11.57,11.86,11.465,11.54,446837,0
+SRG.US,D,20221117,000000,11.29,11.56,11.22,11.56,377907,0
+SRG.US,D,20221118,000000,11.74,11.74,11.42,11.55,254691,0
+SRG.US,D,20221121,000000,11.35,11.57,11.31,11.51,283724,0
+SRG.US,D,20221122,000000,11.48,11.57,11.405,11.44,614203,0
+SRG.US,D,20221123,000000,11.38,11.78,11.36,11.78,235832,0
+SRG.US,D,20221125,000000,11.66,11.79,11.64,11.7,92522,0
+SRG.US,D,20221128,000000,11.58,11.73,11.35,11.39,272816,0
+SRG.US,D,20221129,000000,11.35,11.84,11.35,11.76,455166,0
+SRG.US,D,20221130,000000,11.81,12.03,11.69,11.97,378828,0
+SRG.US,D,20221201,000000,11.86,12.56,11.86,12.45,628858,0
+SRG.US,D,20221202,000000,12.23,12.38,12.0648,12.28,331425,0
+SRG.US,D,20221205,000000,12.13,12.43,12.08,12.08,320798,0
+SRG.US,D,20221206,000000,12.03,12.19,11.76,11.95,343871,0
+SRG.US,D,20221207,000000,11.95,12.08,11.78,11.82,556083,0
+SRG.US,D,20221208,000000,11.89,11.965,11.71,11.8,377388,0
+SRG.US,D,20221209,000000,11.69,12.12,11.69,11.94,465390,0
+SRG.US,D,20221212,000000,11.91,12.01,11.82,11.93,202135,0
+SRG.US,D,20221213,000000,12.4,12.54,12.08,12.35,351545,0
+SRG.US,D,20221214,000000,12.35,12.5,12.04,12.19,290300,0
+SRG.US,D,20221215,000000,11.98,12.13,11.95,12,267559,0
+SRG.US,D,20221216,000000,11.89,12,11.76,11.92,497154,0
+SRG.US,D,20221219,000000,11.89,11.935,11.71,11.82,259959,0
+SRG.US,D,20221220,000000,11.74,11.93,11.67,11.72,286480,0
+SRG.US,D,20221221,000000,11.8,12.06,11.785,11.84,223464,0
+SRG.US,D,20221222,000000,11.69,11.93,11.58,11.89,333731,0
+SRG.US,D,20221223,000000,11.93,12.02,11.81,11.95,205933,0
+SRG.US,D,20221227,000000,11.84,11.935,11.65,11.67,285962,0
+SRG.US,D,20221228,000000,11.64,11.77,11.585,11.66,233000,0
+SRG.US,D,20221229,000000,11.74,11.935,11.66,11.78,256226,0
+SRG.US,D,20221230,000000,11.63,11.84,11.62,11.83,495087,0
+SRG.US,D,20230103,000000,11.98,12.1,11.8,11.91,293894,0
+SRG.US,D,20230104,000000,12.09,12.2125,11.94,12.1,527717,0
+SRG.US,D,20230105,000000,11.91,12.02,11.76,11.95,322966,0
+SRG.US,D,20230106,000000,12.05,12.14,11.9049,12.11,232347,0
+SRG.US,D,20230109,000000,12.21,12.24,11.84,11.89,269685,0
+SRG.US,D,20230110,000000,11.81,12.08,11.76,12.08,219174,0
+SRG.US,D,20230111,000000,12.15,12.39,12.1,12.35,387351,0
+SRG.US,D,20230112,000000,12.42,12.49,12.19,12.3,151032,0
+SRG.US,D,20230113,000000,12.15,12.31,12.15,12.3,114819,0
+SRG.US,D,20230117,000000,12.2,12.405,12.1,12.11,208226,0
+SRG.US,D,20230118,000000,12.11,12.2411,11.84,11.97,326913,0
+SRG.US,D,20230119,000000,11.86,11.9,11.75,11.78,366576,0
+SRG.US,D,20230120,000000,11.85,11.985,11.6,11.93,280362,0
+SRG.US,D,20230123,000000,11.87,11.91,11.73,11.81,332632,0
+SRG.US,D,20230124,000000,11.89,11.95,11.69,11.89,211589,0
+SRG.US,D,20230125,000000,11.76,12.01,11.75,11.95,194190,0
+SRG.US,D,20230126,000000,12.03,12.17,11.83,11.97,286424,0
+SRG.US,D,20230127,000000,11.88,12.13,11.88,11.98,201714,0
+SRG.US,D,20230130,000000,11.9,12.12,11.79,11.84,268070,0
+SRG.US,D,20230131,000000,11.85,12.16,11.85,12.15,350810,0
+SRG.US,D,20230201,000000,12.08,12.36,12,12.23,329240,0
+SRG.US,D,20230202,000000,12.4,12.65,12.29,12.47,816921,0
+SRG.US,D,20230203,000000,12.31,12.79,12.22,12.7,729084,0
+SRG.US,D,20230206,000000,12.56,12.765,12.48,12.57,745861,0
+SRG.US,D,20230207,000000,12.47,12.69,12.14,12.56,969082,0
+SRG.US,D,20230208,000000,12.43,12.67,12.29,12.55,285604,0
+SRG.US,D,20230209,000000,12.6,12.6,12.0475,12.07,1004053,0
+SRG.US,D,20230210,000000,12.02,12.15,11.98,12.05,488866,0
+SRG.US,D,20230213,000000,12.07,12.28,11.995,12.17,304016,0
+SRG.US,D,20230214,000000,12.09,12.3,12,12.22,240812,0
+SRG.US,D,20230215,000000,12.13,12.38,12.1,12.37,342071,0
+SRG.US,D,20230216,000000,12.15,12.58,12.13,12.39,492806,0
+SRG.US,D,20230217,000000,12.35,12.43,12.17,12.28,557671,0
+SRG.US,D,20230221,000000,12.08,12.22,12.06,12.1,333528,0
+SRG.US,D,20230222,000000,12.1,12.15,11.98,12.1,172799,0
+SRG.US,D,20230223,000000,12.2,12.33,12.1,12.32,184408,0
+SRG.US,D,20230224,000000,12.14,12.2707,12.1,12.26,153662,0
+SRG.US,D,20230227,000000,12.34,12.36,12.03,12.08,351515,0
+SRG.US,D,20230228,000000,12.09,12.2,12.06,12.08,259207,0
+SRG.US,D,20230301,000000,12.05,12.11,11.95,12.04,300214,0
+SRG.US,D,20230302,000000,11.94,12.09,11.85,11.92,409813,0
+SRG.US,D,20230303,000000,11.96,12.12,11.9,11.92,308037,0
+SRG.US,D,20230306,000000,11.9,11.92,10.45,10.78,2747353,0
+SRG.US,D,20230307,000000,10.77,10.94,10.575,10.94,1121288,0
+SRG.US,D,20230308,000000,10.89,11.11,10.81,11.11,600216,0
+SRG.US,D,20230309,000000,11.1,11.185,10.765,10.83,453326,0
+SRG.US,D,20230310,000000,10.72,10.93,10.47,10.62,542581,0
+SRG.US,D,20230313,000000,10.57,10.57,9.44,9.72,1511042,0
+SRG.US,D,20230314,000000,10.05,10.26,9.95,10.11,562383,0
+SRG.US,D,20230315,000000,9.65,9.6774,8.7373,9.24,1383484,0
+SRG.US,D,20230316,000000,9.25,9.75,9.1212,9.14,1195901,0
+SRG.US,D,20230317,000000,8.9,8.9,8.15,8.43,1761752,0
+SRG.US,D,20230320,000000,8.38,8.43,7.465,7.6,2572275,0
+SRG.US,D,20230321,000000,7.58,8.14,7.58,7.97,1615922,0
+SRG.US,D,20230322,000000,8.04,8.04,7.63,7.84,1412235,0
+SRG.US,D,20230323,000000,7.9,8.26,7.73,7.78,1124227,0
+SRG.US,D,20230324,000000,7.64,7.88,7.39,7.73,1291443,0
+SRG.US,D,20230327,000000,7.77,7.84,7.4682,7.63,808257,0
+SRG.US,D,20230328,000000,7.63,7.7,7.215,7.32,1261525,0
+SRG.US,D,20230329,000000,7.39,7.62,7.34,7.62,1027556,0
+SRG.US,D,20230330,000000,7.69,7.815,7.52,7.57,574710,0
+SRG.US,D,20230331,000000,7.62,7.87,7.51,7.87,711144,0
+SRG.US,D,20230403,000000,7.82,8.07,7.7499,7.95,548343,0
+SRG.US,D,20230404,000000,8.13,8.175,7.89,8.12,1069851,0
+SRG.US,D,20230405,000000,8.04,8.15,7.81,8.04,607828,0
+SRG.US,D,20230406,000000,8.09,8.18,8.03,8.18,410496,0
+SRG.US,D,20230410,000000,8.1,8.3,7.98,8.3,338128,0
+SRG.US,D,20230411,000000,8.3,8.62,8.295,8.56,527790,0
+SRG.US,D,20230412,000000,8.6,8.66,8.36,8.36,289524,0
+SRG.US,D,20230413,000000,8.39,8.46,8.29,8.39,245558,0
+SRG.US,D,20230414,000000,8.375,8.51,8.21,8.4,214668,0
+SRG.US,D,20230417,000000,8.42,8.55,8.355,8.43,448762,0
+SRG.US,D,20230418,000000,8.46,8.46,8.23,8.29,336058,0
+SRG.US,D,20230419,000000,8.17,8.3,8.08,8.24,341391,0
+SRG.US,D,20230420,000000,8.18,8.35,8.16,8.21,374185,0
+SRG.US,D,20230421,000000,8.23,8.24,8.075,8.19,301325,0
+SRG.US,D,20230424,000000,8.17,8.19,7.995,8.04,338854,0
+SRG.US,D,20230425,000000,7.94,7.97,7.595,7.68,570611,0
+SRG.US,D,20230426,000000,7.63,7.7947,7.32,7.33,672477,0
+SRG.US,D,20230427,000000,7.35,7.41,7.275,7.33,536887,0
+SRG.US,D,20230428,000000,7.32,7.67,7.31,7.49,458382,0
+SRG.US,D,20230501,000000,7.45,7.65,7.33,7.6,514077,0
+SRG.US,D,20230502,000000,7.53,7.618,7.4,7.41,568019,0
+SRG.US,D,20230503,000000,7.43,7.91,7.4154,7.7,672980,0
+SRG.US,D,20230504,000000,7.62,7.63,7.32,7.46,516537,0
+SRG.US,D,20230505,000000,7.58,7.74,7.58,7.67,337273,0
+SRG.US,D,20230508,000000,7.66,7.69,7.53,7.63,319907,0
+SRG.US,D,20230509,000000,7.58,7.64,7.43,7.52,304721,0
+SRG.US,D,20230510,000000,7.685,7.88,7.55,7.79,523264,0
+SRG.US,D,20230511,000000,7.65,7.68,7.4,7.49,455096,0
+SRG.US,D,20230512,000000,7.51,7.63,7.49,7.54,534075,0
+SRG.US,D,20230515,000000,7.56,7.71,7.5,7.6,461126,0
+SRG.US,D,20230516,000000,7.53,7.54,7.395,7.47,509868,0
+SRG.US,D,20230517,000000,7.51,7.71,7.42,7.62,550805,0
+SRG.US,D,20230518,000000,7.62,7.685,7.435,7.51,278524,0
+SRG.US,D,20230519,000000,7.5,7.58,7.37,7.46,373696,0
+SRG.US,D,20230522,000000,7.5,7.79,7.48,7.65,729684,0
+SRG.US,D,20230523,000000,7.65,7.86,7.43,7.44,585668,0
+SRG.US,D,20230524,000000,7.4,7.44,7.105,7.25,1072554,0
+SRG.US,D,20230525,000000,7.25,7.4,7.195,7.3,477316,0
+SRG.US,D,20230526,000000,7.26,7.54,7.26,7.4,340658,0
+SRG.US,D,20230530,000000,7.46,7.59,7.42,7.53,369222,0
+SRG.US,D,20230531,000000,7.47,7.56,7.38,7.44,278769,0
+SRG.US,D,20230601,000000,7.45,7.79,7.39,7.71,702148,0
+SRG.US,D,20230602,000000,7.75,7.9392,7.71,7.84,645362,0
+SRG.US,D,20230605,000000,7.85,7.97,7.78,7.83,375148,0
+SRG.US,D,20230606,000000,7.82,8.355,7.78,8.3,540541,0
+SRG.US,D,20230607,000000,8.4,8.625,8.4,8.58,466066,0
+SRG.US,D,20230608,000000,8.6,8.63,8.5,8.58,209421,0
+SRG.US,D,20230609,000000,8.6,8.6,8.41,8.54,186274,0
+SRG.US,D,20230612,000000,8.54,8.7,8.46,8.52,284640,0
+SRG.US,D,20230613,000000,8.62,8.6704,8.425,8.47,277951,0
+SRG.US,D,20230614,000000,8.46,8.4891,8.4,8.42,563375,0
+SRG.US,D,20230615,000000,8.4,8.509,8.36,8.47,416797,0
+SRG.US,D,20230616,000000,8.46,8.49,8.33,8.43,531211,0
+SRG.US,D,20230620,000000,8.48,8.52,8.3,8.42,414783,0
+SRG.US,D,20230621,000000,8.38,8.38,8.215,8.25,473859,0
+SRG.US,D,20230622,000000,8.21,8.265,8.125,8.25,325137,0
+SRG.US,D,20230623,000000,8.1,8.35,8.08,8.24,488428,0
+SRG.US,D,20230626,000000,8.21,8.44,8.21,8.41,250372,0
+SRG.US,D,20230627,000000,8.42,8.78,8.41,8.75,473701,0
+SRG.US,D,20230628,000000,8.78,8.79,8.68,8.77,317915,0
+SRG.US,D,20230629,000000,8.8,8.98,8.8,8.94,249344,0
+SRG.US,D,20230630,000000,9.06,9.12,8.849,8.92,790067,0
+SRG.US,D,20230703,000000,8.94,9.01,8.835,9.01,184428,0
+SRG.US,D,20230705,000000,9.04,9.165,8.91,9.03,618784,0
+SRG.US,D,20230706,000000,8.95,9.115,8.85,9.1,926231,0
+SRG.US,D,20230707,000000,9.09,9.38,9.09,9.18,351885,0
+SRG.US,D,20230710,000000,9.14,9.35,9.12,9.34,300404,0
+SRG.US,D,20230711,000000,9.39,9.6,9.39,9.48,423201,0
+SRG.US,D,20230712,000000,9.86,9.92,9.53,9.55,407213,0
+SRG.US,D,20230713,000000,9.6,9.735,9.46,9.69,470673,0
+SRG.US,D,20230714,000000,9.6,9.6,9.205,9.29,333661,0
+SRG.US,D,20230717,000000,9.2,9.34,9.025,9.07,266523,0
+SRG.US,D,20230718,000000,9.1,9.23,9.0682,9.2,206368,0
+SRG.US,D,20230719,000000,9.26,9.35,9.1927,9.22,232620,0
+SRG.US,D,20230720,000000,9.16,9.19,9.11,9.17,203551,0
+SRG.US,D,20230721,000000,9.27,9.43,9.13,9.32,253308,0
+SRG.US,D,20230724,000000,9.34,9.39,9.23,9.26,142251,0
+SRG.US,D,20230725,000000,9.23,9.315,9.18,9.22,204384,0
+SRG.US,D,20230726,000000,9.21,9.3,9.14,9.25,184118,0
+SRG.US,D,20230727,000000,9.34,9.34,9.125,9.15,296380,0
+SRG.US,D,20230728,000000,9.28,9.37,9.21,9.29,295399,0
+SRG.US,D,20230731,000000,9.31,9.41,9.24,9.39,189263,0
+SRG.US,D,20230801,000000,9.32,9.445,9.32,9.38,159165,0
+SRG.US,D,20230802,000000,9.26,9.31,9.03,9.23,233242,0
+SRG.US,D,20230803,000000,9.13,9.155,8.97,9.1,366867,0
+SRG.US,D,20230804,000000,9.13,9.35,9.11,9.21,200168,0
+SRG.US,D,20230807,000000,9.27,9.33,9.17,9.28,179453,0
+SRG.US,D,20230808,000000,9.23,9.33,9.13,9.33,189236,0
+SRG.US,D,20230809,000000,9.21,9.3,9.05,9.2,297215,0
+SRG.US,D,20230810,000000,9.23,9.26,9.16,9.2,166203,0
+SRG.US,D,20230811,000000,9.07,9.09,8.79,8.9,766538,0
+SRG.US,D,20230814,000000,8.83,8.94,8.69,8.89,339799,0
+SRG.US,D,20230815,000000,8.55,8.82,7.835,8.03,1614168,0
+SRG.US,D,20230816,000000,7.98,8.07,7.915,7.96,393502,0
+SRG.US,D,20230817,000000,7.94,7.95,7.755,7.77,654275,0
+SRG.US,D,20230818,000000,7.73,8.02,7.7,7.95,521629,0
+SRG.US,D,20230821,000000,7.85,7.87,7.4,7.66,1117046,0
+SRG.US,D,20230822,000000,7.69,7.72,7.49,7.5,520300,0
+SRG.US,D,20230823,000000,7.46,7.7175,7.43,7.69,344982,0
+SRG.US,D,20230824,000000,7.58,7.7487,7.55,7.56,306770,0
+SRG.US,D,20230825,000000,7.57,7.63,7.395,7.44,385339,0
+SRG.US,D,20230828,000000,7.5,7.755,7.5,7.6,365620,0
+SRG.US,D,20230829,000000,7.62,7.81,7.55,7.8,381803,0
+SRG.US,D,20230830,000000,7.75,7.9,7.75,7.76,303236,0
+SRG.US,D,20230831,000000,7.8,7.8601,7.55,7.55,386020,0
+SRG.US,D,20230901,000000,7.61,7.66,7.49,7.56,246519,0
+SRG.US,D,20230905,000000,7.48,7.52,7.36,7.5,375923,0
+SRG.US,D,20230906,000000,7.5,7.55,7.42,7.48,159327,0
+SRG.US,D,20230907,000000,7.44,7.6913,7.43,7.64,316474,0
+SRG.US,D,20230908,000000,7.65,7.65,7.49,7.51,465164,0
+SRG.US,D,20230911,000000,7.57,7.7407,7.54,7.65,259543,0
+SRG.US,D,20230912,000000,7.64,7.72,7.63,7.68,418052,0
+SRG.US,D,20230913,000000,7.68,7.765,7.64,7.66,248827,0
+SRG.US,D,20230914,000000,7.74,7.85,7.72,7.83,266656,0
+SRG.US,D,20230915,000000,7.79,7.85,7.7,7.78,249579,0
+SRG.US,D,20230918,000000,7.8,7.8,7.64,7.66,181085,0
+SRG.US,D,20230919,000000,7.68,7.69,7.605,7.61,172056,0
+SRG.US,D,20230920,000000,7.65,7.7,7.6,7.6,298397,0
+SRG.US,D,20230921,000000,7.5,7.555,7.42,7.42,370865,0
+SRG.US,D,20230922,000000,7.4,7.5351,7.34,7.34,454644,0
+SRG.US,D,20230925,000000,7.26,7.32,7.21,7.3,340384,0
+SRG.US,D,20230926,000000,7.21,7.295,7.14,7.19,688576,0
+SRG.US,D,20230927,000000,7.29,7.66,7.285,7.37,748420,0
+SRG.US,D,20230928,000000,7.38,7.57,7.28,7.55,218090,0
+SRG.US,D,20230929,000000,7.65,7.7999,7.63,7.74,286232,0
+SRG.US,D,20231002,000000,7.73,7.76,7.405,7.47,305221,0
+SRG.US,D,20231003,000000,7.39,7.42,7.2,7.35,311609,0
+SRG.US,D,20231004,000000,7.33,7.42,7.25,7.39,185324,0
+SRG.US,D,20231005,000000,7.4,7.49,7.325,7.48,146920,0
+SRG.US,D,20231006,000000,7.42,7.56,7.362,7.49,159215,0
+SRG.US,D,20231009,000000,7.33,7.53,7.33,7.52,148212,0
+SRG.US,D,20231010,000000,7.5,7.745,7.5,7.67,251463,0
+SRG.US,D,20231011,000000,7.72,7.89,7.665,7.82,249697,0
+SRG.US,D,20231012,000000,7.8,7.86,7.63,7.71,292672,0
+SRG.US,D,20231013,000000,7.75,7.8,7.66,7.72,160153,0
+SRG.US,D,20231016,000000,7.73,7.82,7.67,7.75,194112,0
+SRG.US,D,20231017,000000,7.72,8.07,7.72,7.92,327114,0
+SRG.US,D,20231018,000000,7.82,7.825,7.6608,7.72,233400,0
+SRG.US,D,20231019,000000,7.67,7.77,7.535,7.55,181420,0
+SRG.US,D,20231020,000000,7.54,7.595,7.51,7.57,150445,0
+SRG.US,D,20231023,000000,7.51,7.575,7.41,7.41,302490,0
+SRG.US,D,20231024,000000,7.5,7.54,7.39,7.4,208698,0
+SRG.US,D,20231025,000000,7.34,7.4094,7.26,7.36,204985,0
+SRG.US,D,20231026,000000,7.39,7.49,7.35,7.38,126709,0
+SRG.US,D,20231027,000000,7.38,7.38,7.1,7.12,360521,0
+SRG.US,D,20231030,000000,7.17,7.25,7.08,7.19,153786,0
+SRG.US,D,20231031,000000,7.27,7.28,7.07,7.24,176982,0
+SRG.US,D,20231101,000000,7.27,7.27,7.13,7.25,162566,0
+SRG.US,D,20231102,000000,7.4,7.63,7.4,7.54,307507,0
+SRG.US,D,20231103,000000,7.65,7.995,7.65,7.82,374362,0
+SRG.US,D,20231106,000000,7.84,7.84,7.485,7.51,184719,0
+SRG.US,D,20231107,000000,7.45,7.52,7.3907,7.46,149279,0
+SRG.US,D,20231108,000000,7.52,7.52,7.38,7.44,170454,0
+SRG.US,D,20231109,000000,8.25,8.89,7.705,8.64,2038598,0
+SRG.US,D,20231110,000000,8.75,9.13,8.69,9.01,1048590,0
+SRG.US,D,20231113,000000,8.99,9.17,8.94,9.03,597857,0
+SRG.US,D,20231114,000000,9.3,9.33,9.02,9.09,662735,0
+SRG.US,D,20231115,000000,9.13,9.28,9.06,9.1,514404,0
+SRG.US,D,20231116,000000,9.13,9.13,8.895,8.94,313975,0
+SRG.US,D,20231117,000000,8.91,9.01,8.79,9,334566,0
+SRG.US,D,20231120,000000,9.1,9.205,8.97,9.05,156899,0
+SRG.US,D,20231121,000000,8.95,8.995,8.86,8.92,214049,0
+SRG.US,D,20231122,000000,8.96,8.99,8.88,8.96,107492,0
+SRG.US,D,20231124,000000,8.87,9.095,8.87,9.03,93415,0
+SRG.US,D,20231127,000000,9,9.195,8.96,9.11,462405,0
+SRG.US,D,20231128,000000,9.04,9.11,8.98,9.1,201382,0
+SRG.US,D,20231129,000000,9.12,9.23,9.015,9.05,241211,0
+SRG.US,D,20231130,000000,9.07,9.08,8.888,8.99,201765,0
+SRG.US,D,20231201,000000,8.97,9.215,8.73,9.14,307687,0
+SRG.US,D,20231204,000000,9.15,9.27,9.13,9.25,430920,0
+SRG.US,D,20231205,000000,9.23,9.29,9.14,9.2,221641,0
+SRG.US,D,20231206,000000,9.2,9.3,9.03,9.08,278080,0
+SRG.US,D,20231207,000000,9.08,9.19,9,9.14,261255,0
+SRG.US,D,20231208,000000,9.14,9.26,9.08,9.18,349149,0
+SRG.US,D,20231211,000000,9.13,9.19,9.03,9.06,341006,0
+SRG.US,D,20231212,000000,9.08,9.08,8.86,8.94,460667,0
+SRG.US,D,20231213,000000,8.96,9.18,8.765,9.14,669777,0
+SRG.US,D,20231214,000000,9.25,9.33,8.97,9.03,545684,0
+SRG.US,D,20231215,000000,9.05,9.05,8.78,8.96,622792,0
+SRG.US,D,20231218,000000,9.14,9.14,8.875,8.95,477787,0
+SRG.US,D,20231219,000000,8.99,9.135,8.955,9.12,354808,0
+SRG.US,D,20231220,000000,9.12,9.48,9.01,9.19,715362,0
+SRG.US,D,20231221,000000,9.23,9.495,9.23,9.47,367729,0
+SRG.US,D,20231222,000000,9.48,9.53,9.26,9.38,406665,0
+SRG.US,D,20231226,000000,9.34,9.515,9.33,9.44,373561,0
+SRG.US,D,20231227,000000,9.52,9.645,9.4,9.56,322704,0
+SRG.US,D,20231228,000000,9.64,9.73,9.58,9.68,353188,0
+SRG.US,D,20231229,000000,9.6,9.67,9.34,9.35,369180,0
+SRG.US,D,20240102,000000,9.3,9.485,9.3,9.4,169787,0
+SRG.US,D,20240103,000000,9.23,9.42,9.13,9.33,307195,0
+SRG.US,D,20240104,000000,9.27,9.39,9.235,9.28,321253,0
+SRG.US,D,20240105,000000,9.19,9.35,9.19,9.29,256124,0
+SRG.US,D,20240108,000000,9.32,9.48,9.25,9.42,205774,0
+SRG.US,D,20240109,000000,9.33,9.6,9.32,9.59,363296,0
+SRG.US,D,20240110,000000,9.59,9.67,9.31,9.36,652132,0
+SRG.US,D,20240111,000000,9.31,9.53,9.27,9.5,368026,0
+SRG.US,D,20240112,000000,9.55,9.75,9.52,9.55,300836,0
+SRG.US,D,20240116,000000,9.45,9.55,9.41,9.52,285337,0
+SRG.US,D,20240117,000000,9.5,9.59,9.475,9.58,335821,0
+SRG.US,D,20240118,000000,9.63,9.63,9.4412,9.53,257188,0
+SRG.US,D,20240119,000000,9.58,9.67,9.5,9.6,717098,0
+SRG.US,D,20240122,000000,9.43,9.65,9.38,9.48,513983,0
+SRG.US,D,20240123,000000,9.56,9.58,9.275,9.43,400625,0
+SRG.US,D,20240124,000000,9.53,9.54,9.21,9.24,415067,0
+SRG.US,D,20240125,000000,9.26,9.33,9.2,9.27,257712,0
+SRG.US,D,20240126,000000,9.31,9.36,9.23,9.35,249018,0
+SRG.US,D,20240129,000000,9.33,9.37,9.25,9.35,200852,0
+SRG.US,D,20240130,000000,9.26,9.33,9.21,9.31,315058,0
+SRG.US,D,20240131,000000,9.34,9.42,9.14,9.15,405336,0
+SRG.US,D,20240201,000000,9.17,9.36,9.05,9.34,288562,0
+SRG.US,D,20240202,000000,9.28,9.28,9.15,9.25,219371,0
+SRG.US,D,20240205,000000,9.18,9.295,9.18,9.27,192603,0
+SRG.US,D,20240206,000000,9.29,9.505,9.28,9.49,398790,0
+SRG.US,D,20240207,000000,9.48,9.525,9.38,9.5,241651,0
+SRG.US,D,20240208,000000,9.47,9.63,9.46,9.55,191253,0
+SRG.US,D,20240209,000000,9.37,9.565,9.37,9.53,397431,0
+SRG.US,D,20240212,000000,9.54,9.64,9.5,9.53,222054,0
+SRG.US,D,20240213,000000,9.35,9.41,9.2,9.38,360135,0
+SRG.US,D,20240214,000000,9.46,9.515,9.41,9.48,199460,0
+SRG.US,D,20240215,000000,9.5,9.59,9.455,9.59,343031,0
+SRG.US,D,20240216,000000,9.56,9.65,9.4,9.58,422885,0
+SRG.US,D,20240220,000000,9.5,9.595,9.45,9.47,239314,0
+SRG.US,D,20240221,000000,9.47,9.57,9.41,9.57,187642,0
+SRG.US,D,20240222,000000,9.62,9.72,9.57,9.64,406736,0
+SRG.US,D,20240223,000000,9.66,9.67,9.45,9.49,244389,0
+SRG.US,D,20240226,000000,9.5,9.625,9.45,9.57,246300,0
+SRG.US,D,20240227,000000,9.57,9.62,9.56,9.59,187279,0
+SRG.US,D,20240228,000000,9.53,9.62,9.45,9.47,228162,0
+SRG.US,D,20240229,000000,9.55,9.59,9.39,9.43,233389,0
+SRG.US,D,20240301,000000,9.42,9.51,9.335,9.51,187869,0
+SRG.US,D,20240304,000000,9.5,9.61,9.39,9.54,241979,0
+SRG.US,D,20240305,000000,9.49,9.5,9.38,9.39,221500,0
+SRG.US,D,20240306,000000,9.43,9.46,9.37,9.38,210601,0
+SRG.US,D,20240307,000000,9.43,9.45,9.325,9.37,220246,0
+SRG.US,D,20240308,000000,9.39,9.4725,9.31,9.43,174285,0
+SRG.US,D,20240311,000000,9.42,9.46,9.34,9.36,313031,0
+SRG.US,D,20240312,000000,9.36,9.36,9.26,9.31,300892,0
+SRG.US,D,20240313,000000,9.28,9.36,9.19,9.25,322946,0
+SRG.US,D,20240314,000000,9.25,9.25,8.96,9.14,580798,0
+SRG.US,D,20240315,000000,9.09,9.19,8.97,8.97,519986,0
+SRG.US,D,20240318,000000,8.94,8.94,8.66,8.8,706495,0
+SRG.US,D,20240319,000000,8.83,9.08,8.8,8.96,436115,0
+SRG.US,D,20240320,000000,8.94,9.19,8.94,9.14,266849,0
+SRG.US,D,20240321,000000,9.16,9.25,9.04,9.13,272428,0
+SRG.US,D,20240322,000000,9.16,9.19,9.07,9.1,157556,0
+SRG.US,D,20240325,000000,9.14,9.23,9.13,9.15,167044,0
+SRG.US,D,20240326,000000,9.21,9.315,9.195,9.22,175784,0
+SRG.US,D,20240327,000000,9.3,9.415,9.27,9.39,367831,0
+SRG.US,D,20240328,000000,9.44,9.665,9.43,9.65,583549,0
+SRG.US,D,20240401,000000,9.63,9.78,9.585,9.61,492478,0
+SRG.US,D,20240402,000000,9.49,9.71,9.229,9.69,613811,0
+SRG.US,D,20240403,000000,9.69,9.75,9.5,9.62,228424,0
+SRG.US,D,20240404,000000,9.67,9.84,9.57,9.64,391428,0
+SRG.US,D,20240405,000000,9.64,9.67,9.5,9.58,231805,0
+SRG.US,D,20240408,000000,9.64,9.68,9.5302,9.68,230649,0
+SRG.US,D,20240409,000000,9.67,9.87,9.65,9.86,432800,0
+SRG.US,D,20240410,000000,9.8,9.8,9.331,9.45,652625,0
+SRG.US,D,20240411,000000,9.51,9.51,9.25,9.38,508451,0
+SRG.US,D,20240412,000000,9.34,9.425,9.29,9.36,458983,0
+SRG.US,D,20240415,000000,9.4,9.4,9.18,9.21,960128,0
+SRG.US,D,20240416,000000,9.14,9.25,9.1,9.21,354390,0
+SRG.US,D,20240417,000000,9.25,9.355,9.21,9.27,351015,0
+SRG.US,D,20240418,000000,9.29,9.355,9.23,9.28,497502,0
+SRG.US,D,20240419,000000,9.24,9.41,9.24,9.34,412939,0
+SRG.US,D,20240422,000000,9.37,9.415,9.29,9.29,289989,0
+SRG.US,D,20240423,000000,9.36,9.535,9.36,9.48,356717,0
+SRG.US,D,20240424,000000,9.4,9.46,9.36,9.43,178546,0
+SRG.US,D,20240425,000000,9.36,9.445,9.3,9.44,214738,0
+SRG.US,D,20240426,000000,9.49,9.54,9.31,9.32,368993,0
+SRG.US,D,20240429,000000,9.32,9.39,9.315,9.35,310510,0
+SRG.US,D,20240430,000000,9.35,9.42,9.3,9.34,280485,0
+SRG.US,D,20240501,000000,9.32,9.37,9.285,9.32,265889,0
+SRG.US,D,20240502,000000,9.38,9.38,9.25,9.27,337347,0
+SRG.US,D,20240503,000000,9.37,9.37,9.22,9.31,350752,0
+SRG.US,D,20240506,000000,9.28,9.45,9.22,9.41,292767,0
+SRG.US,D,20240507,000000,9.45,9.51,9.36,9.38,395173,0
+SRG.US,D,20240508,000000,9.35,9.37,9.255,9.33,299520,0
+SRG.US,D,20240509,000000,9.34,9.35,9.26,9.33,210911,0
+SRG.US,D,20240510,000000,9.32,9.37,9.265,9.32,299127,0
+SRG.US,D,20240513,000000,6.35,6.8499,5.65,6.78,5530168,0
+SRG.US,D,20240514,000000,6.79,6.79,6.34,6.63,2124870,0
+SRG.US,D,20240515,000000,6.64,6.66,6.37,6.39,1273536,0
+SRG.US,D,20240516,000000,6.39,6.45,6.135,6.21,1278430,0
+SRG.US,D,20240517,000000,6.21,6.2601,6.1,6.14,665057,0
+SRG.US,D,20240520,000000,6.13,6.188,6.04,6.07,579515,0
+SRG.US,D,20240521,000000,6.08,6.08,5.825,5.96,844341,0
+SRG.US,D,20240522,000000,5.91,5.99,5.82,5.84,418576,0
+SRG.US,D,20240523,000000,5.94,5.94,5.655,5.69,598342,0
+SRG.US,D,20240524,000000,5.66,5.69,5.585,5.62,583429,0
+SRG.US,D,20240528,000000,5.66,5.68,5.36,5.38,855870,0
+SRG.US,D,20240529,000000,5.32,5.415,5.155,5.17,534290,0
+SRG.US,D,20240530,000000,5.17,5.33,5.17,5.25,947062,0
+SRG.US,D,20240531,000000,5.19,5.38,5.19,5.26,1099213,0
+SRG.US,D,20240603,000000,5.32,5.33,5.1,5.14,575171,0
+SRG.US,D,20240604,000000,5.15,5.22,5.0495,5.2,436315,0
+SRG.US,D,20240605,000000,5.24,5.26,5.165,5.24,453103,0
+SRG.US,D,20240606,000000,5.21,5.29,5.19,5.27,433000,0
+SRG.US,D,20240607,000000,5.24,5.295,5.2,5.25,301692,0
+SRG.US,D,20240610,000000,5.2,5.25,5.08,5.1,239679,0
+SRG.US,D,20240611,000000,5.05,5.05,4.83,4.87,570463,0
+SRG.US,D,20240612,000000,4.95,5,4.79,4.82,647215,0
+SRG.US,D,20240613,000000,4.78,4.82,4.7,4.81,417888,0
+SRG.US,D,20240614,000000,4.85,4.91,4.77,4.85,559437,0
+SRG.US,D,20240617,000000,4.85,4.8798,4.72,4.83,365195,0
+SRG.US,D,20240618,000000,4.81,4.88,4.77,4.82,393511,0
+SRG.US,D,20240620,000000,4.82,4.82,4.69,4.71,316539,0
+SRG.US,D,20240621,000000,4.69,4.7,4.6,4.64,514608,0
+SRG.US,D,20240624,000000,4.65,4.7,4.57,4.62,260193,0
+SRG.US,D,20240625,000000,4.6,4.6,4.48,4.48,329966,0
+SRG.US,D,20240626,000000,4.45,4.55,4.3701,4.55,338447,0
+SRG.US,D,20240627,000000,4.55,4.61,4.49,4.54,174589,0
+SRG.US,D,20240628,000000,4.58,4.68,4.53,4.67,537049,0
+SRG.US,D,20240701,000000,4.63,4.7,4.58,4.62,193768,0
+SRG.US,D,20240702,000000,4.59,4.63,4.475,4.54,422612,0
+SRG.US,D,20240703,000000,4.5,4.7,4.5,4.67,159600,0
+SRG.US,D,20240705,000000,4.67,4.77,4.66,4.75,331314,0
+SRG.US,D,20240708,000000,4.76,4.865,4.76,4.82,361518,0
+SRG.US,D,20240709,000000,4.8,4.92,4.78,4.84,300873,0
+SRG.US,D,20240710,000000,4.88,4.92,4.862,4.89,165370,0
+SRG.US,D,20240711,000000,4.92,5.25,4.92,5.23,455975,0
+SRG.US,D,20240712,000000,5.28,5.44,5.22,5.4,543028,0
+SRG.US,D,20240715,000000,5.41,5.43,5.242,5.37,275121,0
+SRG.US,D,20240716,000000,5.41,5.48,5.36,5.45,429501,0
+SRG.US,D,20240717,000000,5.43,5.52,5.31,5.41,863208,0
+SRG.US,D,20240718,000000,5.38,5.41,5.05,5.07,541039,0
+SRG.US,D,20240719,000000,5.07,5.07,4.93,4.96,314063,0
+SRG.US,D,20240722,000000,4.95,5.085,4.865,5.05,317840,0
+SRG.US,D,20240723,000000,5.07,5.145,5.025,5.03,400543,0
+SRG.US,D,20240724,000000,5.03,5.03,4.83,4.87,280211,0
+SRG.US,D,20240725,000000,4.88,5.04,4.88,4.98,348774,0
+SRG.US,D,20240726,000000,4.99,5.03,4.915,4.97,421301,0
+SRG.US,D,20240729,000000,5.02,5.055,4.945,5.03,300325,0
+SRG.US,D,20240730,000000,5,5.11,4.99,5.1,332389,0
+SRG.US,D,20240731,000000,5.12,5.25,5.02,5.1,449081,0
+SRG.US,D,20240801,000000,5.1,5.1,4.94,5.07,321092,0
+SRG.US,D,20240802,000000,4.97,5.065,4.95,5.02,191980,0
+SRG.US,D,20240805,000000,4.85,4.905,4.78,4.78,419807,0
+SRG.US,D,20240806,000000,4.77,4.89,4.75,4.81,435289,0
+SRG.US,D,20240807,000000,4.83,4.89,4.765,4.8,293129,0
+SRG.US,D,20240808,000000,4.83,4.83,4.6,4.66,358259,0
+SRG.US,D,20240809,000000,4.67,4.67,4.53,4.64,339802,0
+SRG.US,D,20240812,000000,4.6,4.605,3.705,3.96,1753634,0
+SRG.US,D,20240813,000000,3.94,3.97,3.77,3.8,956749,0
+SRG.US,D,20240814,000000,3.77,3.81,3.63,3.7,1176742,0
+SRG.US,D,20240815,000000,3.93,4.54,3.93,4.48,2544345,0
+SRG.US,D,20240816,000000,4.43,4.625,4.26,4.35,781872,0
+SRG.US,D,20240819,000000,4.32,4.41,4.21,4.38,530839,0
+SRG.US,D,20240820,000000,4.4,4.4,4.26,4.31,391559,0
+SRG.US,D,20240821,000000,4.4,4.4,4.22,4.28,386698,0
+SRG.US,D,20240822,000000,4.22,4.345,4.16,4.25,610958,0
+SRG.US,D,20240823,000000,4.2,4.53,4.2,4.53,855119,0
+SRG.US,D,20240826,000000,4.61,4.685,4.5,4.64,554546,0
+SRG.US,D,20240827,000000,4.56,4.8,4.53,4.71,371141,0
+SRG.US,D,20240828,000000,4.71,4.755,4.565,4.66,218744,0
+SRG.US,D,20240829,000000,4.63,4.75,4.59,4.71,510714,0
+SRG.US,D,20240830,000000,4.79,4.845,4.65,4.65,1070556,0
+SRG.US,D,20240903,000000,4.56,4.64,4.432,4.5,367523,0
+SRG.US,D,20240904,000000,4.48,4.5,4.395,4.46,355201,0
+SRG.US,D,20240905,000000,4.52,4.585,4.48,4.55,324660,0
+SRG.US,D,20240906,000000,4.55,4.61,4.395,4.5,384642,0
+SRG.US,D,20240909,000000,4.5,4.51,4.33,4.36,350714,0
+SRG.US,D,20240910,000000,4.36,4.37,4.235,4.36,321172,0
+SRG.US,D,20240911,000000,4.33,4.42,4.28,4.39,223810,0
+SRG.US,D,20240912,000000,4.42,4.455,4.36,4.4,177969,0
+SRG.US,D,20240913,000000,4.44,4.53,4.44,4.53,219158,0
+SRG.US,D,20240916,000000,4.59,4.6,4.45,4.53,184807,0
+SRG.US,D,20240917,000000,4.59,4.68,4.57,4.57,215697,0
+SRG.US,D,20240918,000000,4.57,4.67,4.525,4.55,185254,0
+SRG.US,D,20240919,000000,4.64,4.72,4.56,4.72,232665,0
+SRG.US,D,20240920,000000,4.63,4.77,4.565,4.59,339768,0
+SRG.US,D,20240923,000000,4.56,4.605,4.48,4.53,143686,0
+SRG.US,D,20240924,000000,4.53,4.575,4.49,4.5,102329,0
+SRG.US,D,20240925,000000,4.47,4.52,4.34,4.48,1237867,0
+SRG.US,D,20240926,000000,4.55,4.6,4.505,4.57,159127,0
+SRG.US,D,20240927,000000,4.64,4.68,4.5742,4.64,207716,0
+SRG.US,D,20240930,000000,4.63,4.755,4.59,4.65,132527,0
+SRG.US,D,20241001,000000,4.65,4.65,4.53,4.54,178508,0
+SRG.US,D,20241002,000000,4.53,4.59,4.48,4.55,192259,0
+SRG.US,D,20241003,000000,4.56,4.57,4.445,4.56,68849,0
+SRG.US,D,20241004,000000,4.6,4.66,4.56,4.63,124939,0
+SRG.US,D,20241007,000000,4.61,4.635,4.54,4.57,116959,0
+SRG.US,D,20241008,000000,4.55,4.59,4.45,4.45,169684,0
+SRG.US,D,20241009,000000,4.45,4.48,4.31,4.32,155654,0
+SRG.US,D,20241010,000000,4.3,4.32,4.17,4.2,181717,0
+SRG.US,D,20241011,000000,4.2,4.35,4.2,4.34,133732,0
+SRG.US,D,20241014,000000,4.35,4.435,4.305,4.42,124740,0
+SRG.US,D,20241015,000000,4.41,4.505,4.41,4.42,98055,0
+SRG.US,D,20241016,000000,4.43,4.58,4.43,4.56,279813,0
+SRG.US,D,20241017,000000,4.54,4.56,4.4201,4.56,161684,0
+SRG.US,D,20241018,000000,4.54,4.6,4.485,4.56,96784,0
+SRG.US,D,20241021,000000,4.55,4.59,4.39,4.39,132044,0
+SRG.US,D,20241022,000000,4.36,4.4,4.27,4.27,120616,0
+SRG.US,D,20241023,000000,4.26,4.3,4.15,4.16,348558,0
+SRG.US,D,20241024,000000,4.24,4.24,4.1,4.23,257682,0
+SRG.US,D,20241025,000000,4.26,4.31,4.22,4.25,97132,0
+SRG.US,D,20241028,000000,4.26,4.42,4.26,4.35,215881,0
+SRG.US,D,20241029,000000,4.34,4.3675,4.23,4.24,195327,0
+SRG.US,D,20241030,000000,4.24,4.265,4.1,4.11,290312,0
+SRG.US,D,20241031,000000,4.14,4.23,4.1,4.19,221472,0
+SRG.US,D,20241101,000000,4.21,4.375,4.2,4.32,173998,0
+SRG.US,D,20241104,000000,4.33,4.455,4.2917,4.39,97173,0
+SRG.US,D,20241105,000000,4.35,4.5,4.33,4.48,111313,0
+SRG.US,D,20241106,000000,4.51,4.59,4.33,4.4,158638,0
+SRG.US,D,20241107,000000,4.42,4.465,4.315,4.43,154300,0
+SRG.US,D,20241108,000000,4.45,4.48,4.225,4.24,302090,0
+SRG.US,D,20241111,000000,4.24,4.41,4.22,4.26,217247,0
+SRG.US,D,20241112,000000,4.19,4.35,4.17,4.21,174989,0
+SRG.US,D,20241113,000000,4.19,4.285,4.07,4.18,273639,0
+SRG.US,D,20241114,000000,4.17,4.195,4.02,4.06,213945,0
+SRG.US,D,20241115,000000,4.02,4.08,3.86,3.9,420472,0
+SRG.US,D,20241118,000000,3.91,4.07,3.91,4.02,223755,0
+SRG.US,D,20241119,000000,3.99,4.075,3.93,3.93,340675,0
+SRG.US,D,20241120,000000,3.96,4.07,3.91,4.04,204667,0
+SRG.US,D,20241121,000000,4.068,4.2,4.01,4.18,517213,0
+SRG.US,D,20241122,000000,4.2,4.325,4.2,4.25,378748,0
+SRG.US,D,20241125,000000,4.36,4.49,4.3,4.39,266643,0
+SRG.US,D,20241126,000000,4.34,4.48,4.28,4.45,223899,0
+SRG.US,D,20241127,000000,4.5,4.63,4.5,4.56,522433,0
+SRG.US,D,20241129,000000,4.58,4.72,4.55,4.56,214962,0
+SRG.US,D,20241202,000000,4.52,4.6,4.43,4.54,247962,0
+SRG.US,D,20241203,000000,4.54,4.68,4.52,4.59,330394,0
+SRG.US,D,20241204,000000,4.63,4.69,4.52,4.54,217386,0
+SRG.US,D,20241205,000000,4.51,4.52,4.395,4.48,179015,0
+SRG.US,D,20241206,000000,4.55,4.58,4.38,4.47,203835,0
+SRG.US,D,20241209,000000,4.45,4.53,4.385,4.43,251832,0
+SRG.US,D,20241210,000000,4.44,4.545,4.325,4.42,398831,0
+SRG.US,D,20241211,000000,4.47,4.47,4.245,4.34,214756,0
+SRG.US,D,20241212,000000,4.31,4.43,4.27,4.29,188314,0
+SRG.US,D,20241213,000000,4.335,4.34,4.2,4.24,177539,0
+SRG.US,D,20241216,000000,4.215,4.225,4.15,4.2,173419,0
+SRG.US,D,20241217,000000,4.17,4.205,4.1,4.13,230813,0
+SRG.US,D,20241218,000000,4.14,4.2,3.965,3.98,347123,0
+SRG.US,D,20241219,000000,4,4.09,3.97,4.06,243668,0
+SRG.US,D,20241220,000000,4.07,4.13,4.01,4.04,657923,0
+SRG.US,D,20241223,000000,4.0249,4.07,3.99,4.05,350808,0
+SRG.US,D,20241224,000000,4.06,4.12,4,4.03,291976,0
+SRG.US,D,20241226,000000,3.99,4.245,3.98,4.17,397090,0
+SRG.US,D,20241227,000000,4.2,4.25,4.125,4.23,156857,0
+SRG.US,D,20241230,000000,4.2,4.21,4.06,4.08,144020,0
+SRG.US,D,20241231,000000,4.12,4.18,4.09,4.12,186434,0
+SRG.US,D,20250102,000000,4.15,4.2333,4.135,4.16,97080,0
+SRG.US,D,20250103,000000,4.2,4.25,4.16,4.21,126772,0
+SRG.US,D,20250106,000000,4.23,4.3,4.115,4.13,143390,0
+SRG.US,D,20250107,000000,4.17,4.17,4.015,4.04,249531,0
+SRG.US,D,20250108,000000,4,4.03,3.96,3.97,201974,0
+SRG.US,D,20250110,000000,3.9,4.09,3.825,3.93,509613,0
+SRG.US,D,20250113,000000,3.92,3.94,3.79,3.9,173559,0
+SRG.US,D,20250114,000000,3.95,4.0197,3.83,3.91,79093,0
+SRG.US,D,20250115,000000,4.045,4.13,3.885,3.9,210360,0
+SRG.US,D,20250116,000000,3.85,3.92,3.805,3.91,209899,0
+SRG.US,D,20250117,000000,3.91,3.99,3.87,3.93,186684,0
+SRG.US,D,20250121,000000,3.95,4.0201,3.89,3.89,166173,0
+SRG.US,D,20250122,000000,3.88,3.88,3.79,3.85,133040,0
+SRG.US,D,20250123,000000,3.81,3.875,3.775,3.85,118236,0
+SRG.US,D,20250124,000000,3.85,3.96,3.83,3.9,216651,0
+SRG.US,D,20250127,000000,3.89,3.98,3.79,3.81,151503,0
+SRG.US,D,20250128,000000,3.8,3.835,3.7,3.8,218214,0
+SRG.US,D,20250129,000000,3.74,3.84,3.74,3.76,205209,0
+SRG.US,D,20250130,000000,3.825,3.86,3.77,3.78,119079,0
+SRG.US,D,20250131,000000,3.8,3.845,3.72,3.74,194860,0
+SRG.US,D,20250203,000000,3.674,3.765,3.63,3.65,160227,0
+SRG.US,D,20250204,000000,3.63,3.71,3.61,3.65,114912,0
+SRG.US,D,20250205,000000,3.6892,3.75,3.64,3.69,162454,0
+SRG.US,D,20250206,000000,3.66,3.72,3.63,3.63,150248,0
+SRG.US,D,20250207,000000,3.64,3.655,3.58,3.61,280842,0
+SRG.US,D,20250210,000000,3.67,3.68,3.56,3.57,200617,0
+SRG.US,D,20250211,000000,3.56,3.58,3.53,3.54,145314,0
+SRG.US,D,20250212,000000,3.5,3.5599,3.485,3.54,141968,0
+SRG.US,D,20250213,000000,3.58,3.6151,3.53,3.57,217580,0
+SRG.US,D,20250214,000000,3.57,3.62,3.56,3.57,128423,0
+SRG.US,D,20250218,000000,3.57,3.94,3.56,3.89,167814,0
+SRG.US,D,20250219,000000,3.9,3.985,3.83,3.93,116876,0
+SRG.US,D,20250220,000000,3.93,3.96,3.845,3.95,60588,0
+SRG.US,D,20250221,000000,3.97,3.97,3.815,3.85,113502,0
+SRG.US,D,20250224,000000,3.87,3.87,3.67,3.8,150344,0
+SRG.US,D,20250225,000000,3.84,3.84,3.74,3.75,106277,0
+SRG.US,D,20250226,000000,3.75,3.79,3.62,3.62,111863,0
+SRG.US,D,20250227,000000,3.61,3.64,3.58,3.61,70228,0
+SRG.US,D,20250228,000000,3.575,3.71,3.575,3.66,122578,0
+SRG.US,D,20250303,000000,3.66,3.71,3.51,3.51,246134,0
+SRG.US,D,20250304,000000,3.55,3.56,3.44,3.47,268931,0
+SRG.US,D,20250305,000000,3.475,3.475,3.365,3.43,153493,0
+SRG.US,D,20250306,000000,3.359,3.5,3.355,3.45,130191,0
+SRG.US,D,20250307,000000,3.415,3.57,3.415,3.56,159697,0
+SRG.US,D,20250310,000000,3.55,3.585,3.36,3.44,196447,0
+SRG.US,D,20250311,000000,3.41,3.4655,3.28,3.33,145258,0
+SRG.US,D,20250312,000000,3.315,3.4,3.265,3.31,206359,0
+SRG.US,D,20250313,000000,3.28,3.3299,3.12,3.25,342182,0
+SRG.US,D,20250314,000000,3.275,3.37,3.26,3.37,53882,0
+SRG.US,D,20250317,000000,3.355,3.64,3.34,3.61,151617,0
+SRG.US,D,20250318,000000,3.58,3.59,3.46,3.53,149673,0
+SRG.US,D,20250319,000000,3.56,3.56,3.425,3.47,107460,0
+SRG.US,D,20250320,000000,3.45,3.47,3.345,3.37,66909,0
+SRG.US,D,20250321,000000,3.38,3.38,3.27,3.27,168579,0
+SRG.US,D,20250324,000000,3.3,3.45,3.28,3.43,193119,0
+SRG.US,D,20250325,000000,3.36,3.43,3.26,3.34,91681,0
+SRG.US,D,20250326,000000,3.2732,3.35,3.26,3.31,63387,0
+SRG.US,D,20250327,000000,3.28,3.33,3.28,3.3,39892,0
+SRG.US,D,20250328,000000,3.3799,3.4,3.29,3.3,91175,0
+SRG.US,D,20250331,000000,3.3,3.33,3.16,3.23,371310,0
+SRG.US,D,20250401,000000,3.215,3.23,2.93,2.97,580706,0
+SRG.US,D,20250402,000000,2.9101,3.07,2.91,3.04,199831,0
+SRG.US,D,20250403,000000,2.945,2.98,2.87,2.89,327832,0
+SRG.US,D,20250404,000000,2.82,2.83,2.625,2.72,425796,0
+SRG.US,D,20250407,000000,2.58,2.76,2.5334,2.63,610085,0
+SRG.US,D,20250408,000000,2.72,2.77,2.43,2.47,482264,0
+SRG.US,D,20250409,000000,2.47,2.82,2.46,2.78,499052,0
+SRG.US,D,20250410,000000,2.7,2.84,2.67,2.76,441937,0
+SRG.US,D,20250411,000000,2.75,2.75,2.605,2.65,162592,0
+SRG.US,D,20250414,000000,2.78,2.78,2.58,2.63,462757,0
+SRG.US,D,20250415,000000,2.63,2.835,2.51,2.74,2432463,0
+SRG.US,D,20250416,000000,2.74,2.888,2.7,2.8,439474,0
+SRG.US,D,20250417,000000,2.83,2.93,2.8,2.89,261589,0
+SRG.US,D,20250421,000000,2.86,2.95,2.765,2.91,311908,0
+SRG.US,D,20250422,000000,2.9714,3.0085,2.82,2.85,255555,0
+SRG.US,D,20250423,000000,2.94,3.05,2.74,2.76,205873,0
+SRG.US,D,20250424,000000,2.81,2.86,2.75,2.85,401159,0
+SRG.US,D,20250425,000000,2.81,2.86,2.76,2.85,154886,0
+SRG.US,D,20250428,000000,2.86,2.898,2.815,2.87,127495,0
+SRG.US,D,20250429,000000,2.85,2.93,2.775,2.93,270853,0
+SRG.US,D,20250430,000000,2.92,2.975,2.89,2.96,228216,0
+SRG.US,D,20250501,000000,2.98,3.005,2.94,2.99,242757,0
+SRG.US,D,20250502,000000,3,3.09,2.97,3.03,172419,0
+SRG.US,D,20250505,000000,3.03,3.03,2.945,2.95,173147,0
+SRG.US,D,20250506,000000,2.95,2.965,2.9,2.9,131040,0
+SRG.US,D,20250507,000000,2.9,2.94,2.87,2.89,107533,0
+SRG.US,D,20250508,000000,2.8874,2.99,2.873,2.95,99545,0
+SRG.US,D,20250509,000000,2.95,2.98,2.92,2.96,141887,0
+SRG.US,D,20250512,000000,3,3.05,2.98,2.99,118975,0
+SRG.US,D,20250513,000000,3.0218,3.04,2.9,2.9,73679,0
+SRG.US,D,20250514,000000,2.9,2.904,2.85,2.87,98784,0
+SRG.US,D,20250515,000000,2.89,2.94,2.85,2.93,42836,0
+SRG.US,D,20250516,000000,2.83,2.94,2.81,2.91,313805,0
+SRG.US,D,20250519,000000,2.83,2.91,2.82,2.9,90549,0
+SRG.US,D,20250520,000000,2.9027,2.99,2.86,2.94,101815,0
+SRG.US,D,20250521,000000,2.9005,2.9005,2.8,2.83,83428,0
+SRG.US,D,20250522,000000,2.82,2.87,2.79,2.83,90100,0
+SRG.US,D,20250523,000000,2.82,2.875,2.79,2.85,167383,0
+SRG.US,D,20250527,000000,2.86,2.88,2.81,2.84,181756,0
+SRG.US,D,20250528,000000,2.83,2.88,2.83,2.84,63318,0
+SRG.US,D,20250529,000000,2.85,2.87,2.83,2.84,32231,0
+SRG.US,D,20250530,000000,2.84,2.91,2.81,2.82,167803,0
+SRG.US,D,20250602,000000,2.77,2.79,2.69,2.77,270538,0
+SRG.US,D,20250603,000000,2.755,2.85,2.75,2.82,90053,0
+SRG.US,D,20250604,000000,2.82,2.89,2.81,2.84,130125,0
+SRG.US,D,20250605,000000,2.89,2.89,2.82,2.83,41448,0
+SRG.US,D,20250606,000000,2.89,2.95,2.875,2.92,95303,0
+SRG.US,D,20250609,000000,2.96,2.96,2.91,2.93,48058,0
+SRG.US,D,20250610,000000,2.93,2.96,2.9,2.95,50204,0
+SRG.US,D,20250611,000000,2.95,3.04,2.95,3,130729,0
+SRG.US,D,20250612,000000,3.01,3.0399,2.95,2.96,83247,0
+SRG.US,D,20250613,000000,2.95,2.975,2.9008,2.97,94332,0
+SRG.US,D,20250616,000000,2.99,3,2.92,2.93,105281,0
+SRG.US,D,20250617,000000,2.94,2.98,2.88,2.88,112724,0
+SRG.US,D,20250618,000000,2.87,3.0559,2.8401,2.86,149190,0
+SRG.US,D,20250620,000000,2.8323,2.99,2.8323,2.97,182818,0
+SRG.US,D,20250623,000000,2.95,3.04,2.95,3,76434,0
+SRG.US,D,20250624,000000,3,3.03,2.98,2.98,105053,0
+SRG.US,D,20250625,000000,2.9831,3.04,2.94,2.94,88240,0
+SRG.US,D,20250626,000000,2.9703,3.1,2.97,3.09,107180,0
+SRG.US,D,20250627,000000,3.12,3.175,2.96,3,223153,0
+SRG.US,D,20250630,000000,3,3.12,2.96,3.08,68964,0
+SRG.US,D,20250701,000000,3.1,3.12,3.05,3.07,27944,0
+SRG.US,D,20250702,000000,3.06,3.08,3.01,3.02,48258,0
+SRG.US,D,20250703,000000,3.0101,3.05,2.99,2.99,31577,0
+SRG.US,D,20250707,000000,2.9669,2.9669,2.86,2.87,92977,0
+SRG.US,D,20250708,000000,2.87,3.05,2.86,3.01,79370,0
+SRG.US,D,20250709,000000,3.0596,3.06,3,3.06,67655,0
+SRG.US,D,20250710,000000,3.08,3.11,3.04,3.06,71797,0
+SRG.US,D,20250711,000000,3.0778,3.0778,3.02,3.06,37391,0
+SRG.US,D,20250714,000000,3.07,3.49,3.0219,3.39,265652,0
+SRG.US,D,20250715,000000,3.3699,3.3699,3.24,3.26,73883,0
+SRG.US,D,20250716,000000,3.27,3.29,3.21,3.21,26045,0
+SRG.US,D,20250717,000000,3.28,3.32,3.21,3.3,121402,0
+SRG.US,D,20250718,000000,3.2985,3.33,3.22,3.22,32735,0
+SRG.US,D,20250721,000000,3.31,3.3548,3.2,3.25,44161,0
+SRG.US,D,20250722,000000,3.29,3.35,3.24,3.25,104396,0
+SRG.US,D,20250723,000000,3.325,3.378,3.26,3.31,67439,0
+SRG.US,D,20250724,000000,3.29,3.43,3.29,3.39,93020,0
+SRG.US,D,20250725,000000,3.39,3.43,3.28,3.28,191294,0
+SRG.US,D,20250728,000000,3.26,3.34,3.26,3.31,65500,0
+SRG.US,D,20250729,000000,3.29,3.39,3.28,3.3,94882,0
+SRG.US,D,20250730,000000,3.29,3.38,3.2,3.2,184947,0
+SRG.US,D,20250731,000000,3.205,3.265,3.17,3.19,169558,0
+SRG.US,D,20250801,000000,3.2,3.29,3.07,3.08,83049,0
+SRG.US,D,20250804,000000,3.21,3.21,3.0101,3.06,118614,0
+SRG.US,D,20250805,000000,3.07,3.11,2.95,2.95,180942,0
+SRG.US,D,20250806,000000,2.95,3,2.92,2.95,105477,0
+SRG.US,D,20250807,000000,2.96,2.98,2.88,2.9,63449,0
+SRG.US,D,20250808,000000,2.92,2.92,2.86,2.87,86459,0
+SRG.US,D,20250811,000000,2.875,2.875,2.81,2.85,71205,0
+SRG.US,D,20250812,000000,2.86,2.93,2.85,2.9,66743,0
+SRG.US,D,20250813,000000,2.935,2.95,2.85,2.86,243145,0
+SRG.US,D,20250814,000000,2.88,2.9,2.81,2.87,80244,0
+SRG.US,D,20250815,000000,2.88,3.3,2.88,3.22,644564,0
+SRG.US,D,20250818,000000,3.3884,3.68,3.33,3.57,295986,0
+SRG.US,D,20250819,000000,3.57,3.58,3.39,3.4,193369,0
+SRG.US,D,20250820,000000,3.36,3.4988,3.317,3.46,122582,0
+SRG.US,D,20250821,000000,3.3812,3.49,3.34,3.45,109100,0
+SRG.US,D,20250822,000000,3.5517,3.63,3.4418,3.6,114017,0
+SRG.US,D,20250825,000000,3.6,3.6,3.5,3.58,96466,0
+SRG.US,D,20250826,000000,3.58,3.63,3.5,3.54,75182,0
+SRG.US,D,20250827,000000,3.54,3.67,3.52,3.64,44941,0
+SRG.US,D,20250828,000000,3.6245,3.67,3.6,3.67,37399,0
+SRG.US,D,20250829,000000,3.6505,3.72,3.64,3.67,53247,0
+SRG.US,D,20250902,000000,3.6101,3.74,3.6101,3.72,41942,0
+SRG.US,D,20250903,000000,3.72,3.72,3.62,3.64,59788,0
+SRG.US,D,20250904,000000,3.66,3.7,3.62,3.67,28379,0
+SRG.US,D,20250905,000000,3.67,3.7604,3.66,3.74,121018,0
+SRG.US,D,20250908,000000,3.73,3.9,3.7138,3.89,143954,0
+SRG.US,D,20250909,000000,4.114,4.5,4.05,4.48,922977,0
+SRG.US,D,20250910,000000,4.38,4.56,4.37,4.46,343789,0
+SRG.US,D,20250911,000000,4.5533,4.5533,4.34,4.39,208897,0
+SRG.US,D,20250912,000000,4.2526,4.41,4.19,4.21,109015,0
+SRG.US,D,20250915,000000,4.1447,4.2772,4.13,4.19,89601,0
+SRG.US,D,20250916,000000,4.2,4.2,4.04,4.06,52683,0
+SRG.US,D,20250917,000000,4.01,4.3,4.01,4.1,115347,0
+SRG.US,D,20250918,000000,4.165,4.38,4.13,4.33,190901,0
+SRG.US,D,20250919,000000,4.3999,4.3999,4.12,4.12,330444,0
+SRG.US,D,20250922,000000,4.06,4.17,4.05,4.05,104611,0
+SRG.US,D,20250923,000000,4.06,4.19,4.03,4.04,82851,0
+SRG.US,D,20250924,000000,4.04,4.18,4.0355,4.08,49074,0
+SRG.US,D,20250925,000000,4.05,4.065,4.01,4.03,65602,0
+SRG.US,D,20250926,000000,4.02,4.1,4,4.08,131932,0
+SRG.US,D,20250929,000000,4.07,4.2,4.03,4.16,138982,0
+SRG.US,D,20250930,000000,4.16,4.25,4.15,4.25,149106,0
+SRG.US,D,20251001,000000,4.1677,4.25,4.135,4.21,87190,0
+SRG.US,D,20251002,000000,4.26,4.26,4.145,4.17,46255,0
+SRG.US,D,20251003,000000,4.18,4.38,4.1345,4.23,97973,0
+SRG.US,D,20251006,000000,4.23,4.31,4.17,4.29,84927,0
+SRG.US,D,20251007,000000,4.29,4.34,4.22,4.3,81895,0
+SRG.US,D,20251008,000000,4.325,4.37,4.22,4.22,39633,0
+SRG.US,D,20251009,000000,4.27,4.29,4.1,4.14,98177,0
+SRG.US,D,20251010,000000,4.103,4.155,3.88,3.9,165671,0
+SRG.US,D,20251013,000000,4.01,4.11,3.92,4.08,111220,0
+SRG.US,D,20251014,000000,4.06,4.21,4.0079,4.09,40474,0
+SRG.US,D,20251015,000000,4.2,4.2098,4.04,4.05,77367,0
+SRG.US,D,20251016,000000,4.2,4.2,3.97,3.99,124872,0
+SRG.US,D,20251017,000000,4.08,4.11,3.95,4.07,153149,0
+SRG.US,D,20251020,000000,4.11,4.16,4.05,4.11,99154,0
+SRG.US,D,20251021,000000,4.1,4.2,4.09,4.2,46036,0
+SRG.US,D,20251022,000000,4.205,4.24,4.07,4.1,77808,0
+SRG.US,D,20251023,000000,4.11,4.28,4.08,4.19,162906,0
+SRG.US,D,20251024,000000,4.29,4.38,4.24,4.27,143379,0
+SRG.US,D,20251027,000000,4.3,4.33,4.2,4.22,142493,0
+SRG.US,D,20251028,000000,4.23,4.23,4.1,4.13,112625,0
+SRG.US,D,20251029,000000,4.15,4.15,4,4.07,161495,0
+SRG.US,D,20251030,000000,4.05,4.14,3.99,4.06,179472,0
+SRG.US,D,20251031,000000,4.11,4.13,4.03,4.06,61779,0
+SRG.US,D,20251103,000000,4.11,4.13,4,4.07,126649,0
+SRG.US,D,20251104,000000,4.04,4.06,4.02,4.03,37623,0
+SRG.US,D,20251105,000000,4.0205,4.08,4,4.03,131251,0
+SRG.US,D,20251106,000000,4.02,4.0499,3.97,4.02,86015,0
+SRG.US,D,20251107,000000,4.0114,4.08,4,4.03,124866,0
+SRG.US,D,20251110,000000,4.06,4.14,4,4.11,149163,0
+SRG.US,D,20251111,000000,4.095,4.16,4.08,4.15,108827,0
+SRG.US,D,20251112,000000,4.142,4.23,4.14,4.21,97464,0
+SRG.US,D,20251113,000000,4.18,4.2,4.025,4.1,176394,0
+SRG.US,D,20251114,000000,3.97,4.18,3.97,4.16,67844,0
+SRG.US,D,20251117,000000,4.14,4.16,3.67,3.72,520803,0
+SRG.US,D,20251118,000000,3.71,3.72,3.54,3.56,345229,0
+SRG.US,D,20251119,000000,3.56,3.56,3.46,3.5,193673,0
+SRG.US,D,20251120,000000,3.48,3.547,3.44,3.44,152597,0
+SRG.US,D,20251121,000000,3.44,3.49,3.41,3.41,159312,0
+SRG.US,D,20251124,000000,3.4,3.49,3.38,3.46,326898,0
+SRG.US,D,20251125,000000,3.46,3.579,3.46,3.55,121127,0
+SRG.US,D,20251126,000000,3.64,3.86,3.62,3.77,282722,0
+SRG.US,D,20251128,000000,3.76,3.77,3.72,3.74,39192,0
+SRG.US,D,20251201,000000,3.73,3.78,3.69,3.72,129379,0
+SRG.US,D,20251202,000000,3.72,3.73,3.54,3.54,112924,0
+SRG.US,D,20251203,000000,3.53,3.56,3.48,3.52,101225,0
+SRG.US,D,20251204,000000,3.5,3.52,3.4,3.42,116698,0
+SRG.US,D,20251205,000000,3.42,3.44,3.32,3.33,353317,0
+SRG.US,D,20251208,000000,3.33,3.35,3.26,3.26,220624,0
+SRG.US,D,20251209,000000,3.3,3.32,3.26,3.26,117734,0
+SRG.US,D,20251210,000000,3.28,3.4,3.26,3.39,86324,0
+SRG.US,D,20251211,000000,3.36,3.6,3.36,3.6,261084,0
+SRG.US,D,20251212,000000,3.68,3.68,3.54,3.54,112528,0
+SRG.US,D,20251215,000000,3.56,3.6,3.3801,3.42,199175,0
+SRG.US,D,20251216,000000,3.42,3.44,3.28,3.37,192267,0
+SRG.US,D,20251217,000000,3.37,3.38,3.2601,3.28,140828,0
+SRG.US,D,20251218,000000,3.3,3.33,3.24,3.27,302090,0
+SRG.US,D,20251219,000000,3.29,3.38,3.24,3.38,392872,0
+SRG.US,D,20251222,000000,3.362,3.48,3.36,3.4,240404,0
+SRG.US,D,20251223,000000,3.38,3.38,3.28,3.31,252885,0
+SRG.US,D,20251224,000000,3.37,3.37,3.27,3.29,111069,0
+SRG.US,D,20251226,000000,3.282,3.35,3.25,3.35,187106,0
+SRG.US,D,20251229,000000,3.32,3.33,3.28,3.31,119728,0
+SRG.US,D,20251230,000000,3.28,3.315,3.26,3.28,106106,0
+SRG.US,D,20251231,000000,3.25,3.29,3.2,3.25,522597,0
+SRG.US,D,20260102,000000,3.259,3.42,3.25,3.4,127431,0
+SRG.US,D,20260105,000000,3.4,3.48,3.395,3.48,58302,0
+SRG.US,D,20260106,000000,3.44,3.4827,3.43,3.43,79549,0
+SRG.US,D,20260107,000000,3.44,3.46,3.4,3.4,48173,0
+SRG.US,D,20260108,000000,3.34,3.5,3.34,3.47,70613,0
+SRG.US,D,20260109,000000,3.47,3.58,3.46,3.5,152619,0
+SRG.US,D,20260112,000000,3.48,3.5,3.44,3.47,79903,0
+SRG.US,D,20260113,000000,3.47,3.515,3.47,3.49,58973,0
+SRG.US,D,20260114,000000,3.43,3.58,3.31,3.54,96671,0
+SRG.US,D,20260115,000000,3.56,3.66,3.525,3.55,151896,0
+SRG.US,D,20260116,000000,3.545,3.7,3.54,3.67,193677,0
+SRG.US,D,20260120,000000,3.628,3.69,3.511,3.66,176323,0
+SRG.US,D,20260121,000000,3.67,3.82,3.6607,3.82,258568,0
+SRG.US,D,20260122,000000,3.84,3.89,3.82,3.84,193692,0
+SRG.US,D,20260123,000000,3.82,3.82,3.65,3.68,205313,0
+SRG.US,D,20260126,000000,3.66,3.68,3.51,3.52,186327,0
+SRG.US,D,20260127,000000,3.5,3.51,3.33,3.37,519783,0
+SRG.US,D,20260128,000000,3.36,3.38,3.24,3.27,214176,0
+SRG.US,D,20260129,000000,3.28,3.315,3.21,3.28,252063,0
+SRG.US,D,20260130,000000,3.26,3.3,3.145,3.3,346622,0
+SRG.US,D,20260202,000000,3.28,3.2986,3.21,3.27,169316,0
+SRG.US,D,20260203,000000,3.26,3.26,3.1,3.18,340961,0
+SRG.US,D,20260204,000000,3.2,3.25,3.105,3.16,369107,0
+SRG.US,D,20260205,000000,3.17,3.17,3.05,3.06,331880,0
+SRG.US,D,20260206,000000,3.07,3.17,3.05,3.16,194407,0
+SRG.US,D,20260209,000000,3.15,3.2,3.12,3.13,184087,0
+SRG.US,D,20260210,000000,3.14,3.15,3.05,3.07,237799,0
+SRG.US,D,20260211,000000,3.079,3.0965,2.98,3.04,389538,0
+SRG.US,D,20260212,000000,3.06,3.08,2.96,2.98,280258,0
+SRG.US,D,20260213,000000,2.99,3.255,2.99,3.14,216313,0
+SRG.US,D,20260217,000000,3.2,3.24,3.09,3.19,95159,0
+SRG.US,D,20260218,000000,3.19,3.27,3.045,3.08,261990,0
diff --git a/daily/us/nyse stocks/2/swz.us.txt b/daily/us/nyse stocks/2/swz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76e39889e52bd254b527b4f4504ad94f5f359f0d
--- /dev/null
+++ b/daily/us/nyse stocks/2/swz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWZ.US,D,20050225,000000,2.5595,2.56711,2.54651,2.56459,137459,0
+SWZ.US,D,20050228,000000,2.56711,2.58267,2.56711,2.57757,62342.8,0
+SWZ.US,D,20050301,000000,2.58526,2.59823,2.56711,2.59557,90986.4,0
+SWZ.US,D,20050302,000000,2.59061,2.59557,2.57757,2.59557,73177,0
+SWZ.US,D,20050303,000000,2.58009,2.59061,2.56711,2.58267,60019.8,0
+SWZ.US,D,20050304,000000,2.60075,2.61372,2.59061,2.60341,93318.1,0
+SWZ.US,D,20050307,000000,2.58526,2.60341,2.58526,2.60075,46461.6,0
+SWZ.US,D,20050308,000000,2.60075,2.60075,2.58526,2.59557,39879.9,0
+SWZ.US,D,20050309,000000,2.60075,2.60341,2.59061,2.59557,90219.1,0
+SWZ.US,D,20050310,000000,2.59557,2.60861,2.59061,2.59557,44138.6,0
+SWZ.US,D,20050311,000000,2.60341,2.61097,2.59557,2.61097,49560.6,0
+SWZ.US,D,20050314,000000,2.60579,2.60579,2.58779,2.59823,52274.7,0
+SWZ.US,D,20050315,000000,2.61097,2.62143,2.59557,2.59557,115383,0
+SWZ.US,D,20050316,000000,2.59823,2.61884,2.59304,2.60075,87123.8,0
+SWZ.US,D,20050317,000000,2.60579,2.62394,2.60341,2.62394,99506.2,0
+SWZ.US,D,20050318,000000,2.61097,2.61372,2.60341,2.60861,82082.9,0
+SWZ.US,D,20050321,000000,2.60861,2.60861,2.5595,2.5595,87123.8,0
+SWZ.US,D,20050322,000000,2.56971,2.56971,2.53355,2.53623,72409.6,0
+SWZ.US,D,20050323,000000,2.52318,2.53113,2.50008,2.50259,124288,0
+SWZ.US,D,20050324,000000,2.5077,2.54134,2.47147,2.52318,199794,0
+SWZ.US,D,20050328,000000,2.5077,2.51816,2.50008,2.50008,82082.9,0
+SWZ.US,D,20050329,000000,2.48451,2.48964,2.47147,2.4794,76662.1,0
+SWZ.US,D,20050330,000000,2.47147,2.50259,2.47147,2.50259,61561.9,0
+SWZ.US,D,20050331,000000,2.50008,2.51816,2.50008,2.5077,41429.4,0
+SWZ.US,D,20050401,000000,2.52318,2.52318,2.49748,2.5077,28654.7,0
+SWZ.US,D,20050404,000000,2.48964,2.49748,2.48184,2.49748,48790.8,0
+SWZ.US,D,20050405,000000,2.49473,2.51549,2.48451,2.5077,71247.5,0
+SWZ.US,D,20050406,000000,2.51816,2.52318,2.51297,2.51297,49946.8,0
+SWZ.US,D,20050407,000000,2.51816,2.52578,2.5077,2.52318,67752.5,0
+SWZ.US,D,20050408,000000,2.51021,2.52049,2.51021,2.51816,29820.5,0
+SWZ.US,D,20050411,000000,2.52049,2.53113,2.52049,2.52318,45304.4,0
+SWZ.US,D,20050412,000000,2.49748,2.52318,2.49748,2.51816,116935,0
+SWZ.US,D,20050413,000000,2.51297,2.51816,2.50008,2.51297,37173.2,0
+SWZ.US,D,20050414,000000,2.5077,2.5077,2.48451,2.5077,44138.6,0
+SWZ.US,D,20050415,000000,2.49748,2.5077,2.4794,2.49473,79373.8,0
+SWZ.US,D,20050418,000000,2.4794,2.50259,2.47147,2.50008,71629.9,0
+SWZ.US,D,20050419,000000,2.5077,2.52318,2.5077,2.51816,143648,0
+SWZ.US,D,20050420,000000,2.52049,2.52049,2.5077,2.5077,44526,0
+SWZ.US,D,20050421,000000,2.5077,2.52049,2.50008,2.51816,90219.1,0
+SWZ.US,D,20050422,000000,2.51816,2.52049,2.49748,2.5077,43747.5,0
+SWZ.US,D,20050425,000000,2.51297,2.51297,2.48964,2.50259,48009.9,0
+SWZ.US,D,20050426,000000,2.5077,2.5077,2.49748,2.50259,29820.5,0
+SWZ.US,D,20050427,000000,2.48964,2.48964,2.45613,2.47147,64664.6,0
+SWZ.US,D,20050428,000000,2.47147,2.4794,2.45613,2.46123,80534.7,0
+SWZ.US,D,20050429,000000,2.4742,2.48451,2.47147,2.4794,33684.4,0
+SWZ.US,D,20050502,000000,2.48451,2.49473,2.4742,2.4794,53825.5,0
+SWZ.US,D,20050503,000000,2.47674,2.48964,2.46393,2.4794,100669,0
+SWZ.US,D,20050504,000000,2.48451,2.50259,2.48451,2.50259,51106.4,0
+SWZ.US,D,20050505,000000,2.50519,2.51816,2.50519,2.51549,37173.2,0
+SWZ.US,D,20050506,000000,2.51297,2.51297,2.4794,2.50008,40658.4,0
+SWZ.US,D,20050509,000000,2.48964,2.49748,2.4794,2.49473,42591.6,0
+SWZ.US,D,20050510,000000,2.4794,2.48451,2.46123,2.46123,91763.6,0
+SWZ.US,D,20050511,000000,2.4794,2.4794,2.45613,2.4742,58850.2,0
+SWZ.US,D,20050512,000000,2.4742,2.49473,2.45613,2.4742,89831.7,0
+SWZ.US,D,20050513,000000,2.4742,2.4742,2.45613,2.46123,18586.6,0
+SWZ.US,D,20050516,000000,2.45613,2.47147,2.45355,2.46643,45686.9,0
+SWZ.US,D,20050517,000000,2.44854,2.46643,2.44854,2.45857,27101.5,0
+SWZ.US,D,20050518,000000,2.44066,2.4742,2.44066,2.4742,66205.5,0
+SWZ.US,D,20050519,000000,2.4742,2.48964,2.46123,2.46895,42591.6,0
+SWZ.US,D,20050520,000000,2.46895,2.4742,2.44583,2.45102,65048.3,0
+SWZ.US,D,20050523,000000,2.44583,2.46393,2.44583,2.44583,66980.2,0
+SWZ.US,D,20050524,000000,2.45613,2.46895,2.45613,2.46123,27493.8,0
+SWZ.US,D,20050525,000000,2.46643,2.48451,2.46123,2.46123,96792.1,0
+SWZ.US,D,20050526,000000,2.4794,2.4794,2.46895,2.46895,97571.8,0
+SWZ.US,D,20050527,000000,2.4794,2.50519,2.4794,2.48727,71629.9,0
+SWZ.US,D,20050531,000000,2.47674,2.48727,2.45857,2.46393,229216,0
+SWZ.US,D,20050601,000000,2.4742,2.48964,2.47147,2.48727,120423,0
+SWZ.US,D,20050602,000000,2.49246,2.52578,2.49246,2.52049,111897,0
+SWZ.US,D,20050603,000000,2.51549,2.51816,2.50259,2.5077,152170,0
+SWZ.US,D,20050606,000000,2.50259,2.51549,2.49246,2.51549,56142.3,0
+SWZ.US,D,20050607,000000,2.52578,2.52578,2.51021,2.52318,32137.3,0
+SWZ.US,D,20050608,000000,2.51297,2.53355,2.49246,2.51816,117706,0
+SWZ.US,D,20050609,000000,2.50519,2.51549,2.49473,2.5077,48790.8,0
+SWZ.US,D,20050610,000000,2.51816,2.51816,2.49246,2.50008,51506.1,0
+SWZ.US,D,20050613,000000,2.50008,2.5077,2.49473,2.50008,111513,0
+SWZ.US,D,20050614,000000,2.5077,2.5077,2.49246,2.50259,80534.7,0
+SWZ.US,D,20050615,000000,2.49473,2.5077,2.49473,2.50008,110738,0
+SWZ.US,D,20050616,000000,2.5077,2.51021,2.49473,2.50008,152170,0
+SWZ.US,D,20050617,000000,2.47674,2.52578,2.47674,2.52578,255552,0
+SWZ.US,D,20050620,000000,2.52578,2.52578,2.51021,2.51549,93696.8,0
+SWZ.US,D,20050621,000000,2.51297,2.51297,2.49473,2.50008,160690,0
+SWZ.US,D,20050622,000000,2.48964,2.51816,2.48964,2.50259,175787,0
+SWZ.US,D,20050623,000000,2.50008,2.51816,2.48964,2.48964,151782,0
+SWZ.US,D,20050624,000000,2.5077,2.51816,2.46643,2.47147,97961.6,0
+SWZ.US,D,20050627,000000,2.47147,2.48727,2.45355,2.45857,75506.2,0
+SWZ.US,D,20050628,000000,2.44066,2.47674,2.44066,2.44854,140550,0
+SWZ.US,D,20050629,000000,2.46643,2.47147,2.44583,2.45857,178501,0
+SWZ.US,D,20050630,000000,2.47674,2.48964,2.45857,2.4742,64664.6,0
+SWZ.US,D,20050701,000000,2.4742,2.47674,2.45355,2.46643,57308.1,0
+SWZ.US,D,20050705,000000,2.44854,2.47147,2.44066,2.44583,157585,0
+SWZ.US,D,20050706,000000,2.46393,2.46393,2.43564,2.43809,67371.3,0
+SWZ.US,D,20050707,000000,2.43038,2.44326,2.42267,2.43564,54982.7,0
+SWZ.US,D,20050708,000000,2.44854,2.46123,2.42768,2.43809,163396,0
+SWZ.US,D,20050711,000000,2.45613,2.46643,2.44854,2.46643,121966,0
+SWZ.US,D,20050712,000000,2.47147,2.48184,2.46393,2.46643,394549,0
+SWZ.US,D,20050713,000000,2.48451,2.48964,2.46895,2.47674,300083,0
+SWZ.US,D,20050714,000000,2.49473,2.50519,2.48964,2.49473,193990,0
+SWZ.US,D,20050715,000000,2.49473,2.5077,2.49473,2.50519,67752.5,0
+SWZ.US,D,20050718,000000,2.51297,2.51297,2.48964,2.48964,145976,0
+SWZ.US,D,20050719,000000,2.48964,2.49748,2.47674,2.49748,105318,0
+SWZ.US,D,20050720,000000,2.48964,2.49748,2.48451,2.49246,120423,0
+SWZ.US,D,20050721,000000,2.49473,2.52318,2.49246,2.50519,123131,0
+SWZ.US,D,20050722,000000,2.50519,2.51549,2.50519,2.51297,85956.7,0
+SWZ.US,D,20050725,000000,2.52318,2.52578,2.5077,2.52578,126606,0
+SWZ.US,D,20050726,000000,2.51816,2.52318,2.51297,2.52318,35235.1,0
+SWZ.US,D,20050727,000000,2.52318,2.52578,2.51816,2.52049,47233.9,0
+SWZ.US,D,20050728,000000,2.53113,2.54134,2.53113,2.53866,166492,0
+SWZ.US,D,20050729,000000,2.54392,2.55423,2.54134,2.54904,133191,0
+SWZ.US,D,20050801,000000,2.56199,2.57237,2.56199,2.56711,177335,0
+SWZ.US,D,20050802,000000,2.58009,2.60075,2.58009,2.59557,143262,0
+SWZ.US,D,20050803,000000,2.60579,2.61608,2.60579,2.61372,96417.1,0
+SWZ.US,D,20050804,000000,2.61097,2.61608,2.60579,2.61608,129705,0
+SWZ.US,D,20050805,000000,2.61097,2.61608,2.59823,2.60075,85188.1,0
+SWZ.US,D,20050808,000000,2.61608,2.62394,2.60861,2.60861,133191,0
+SWZ.US,D,20050809,000000,2.61608,2.6343,2.61608,2.62394,155644,0
+SWZ.US,D,20050810,000000,2.6343,2.64462,2.6343,2.64462,93318.1,0
+SWZ.US,D,20050811,000000,2.64462,2.66275,2.64462,2.66275,208313,0
+SWZ.US,D,20050812,000000,2.64978,2.66017,2.63959,2.64978,211403,0
+SWZ.US,D,20050815,000000,2.64462,2.6575,2.64462,2.65506,79764.8,0
+SWZ.US,D,20050816,000000,2.64462,2.6575,2.64462,2.64978,147913,0
+SWZ.US,D,20050817,000000,2.64462,2.64978,2.64216,2.64462,64272.3,0
+SWZ.US,D,20050818,000000,2.63959,2.64216,2.60341,2.63172,233488,0
+SWZ.US,D,20050819,000000,2.6343,2.6343,2.61884,2.62394,80155.9,0
+SWZ.US,D,20050822,000000,2.62394,2.6343,2.61608,2.62143,76282.2,0
+SWZ.US,D,20050823,000000,2.62143,2.62143,2.60341,2.61097,81313.1,0
+SWZ.US,D,20050824,000000,2.60075,2.60341,2.59557,2.59823,60409.6,0
+SWZ.US,D,20050825,000000,2.59823,2.59823,2.58526,2.59823,125453,0
+SWZ.US,D,20050826,000000,2.59823,2.59823,2.58526,2.59061,37943,0
+SWZ.US,D,20050829,000000,2.58009,2.59061,2.57488,2.59061,78214.1,0
+SWZ.US,D,20050830,000000,2.58009,2.59061,2.57237,2.59061,50717.8,0
+SWZ.US,D,20050831,000000,2.58267,2.6343,2.58267,2.6343,89056.9,0
+SWZ.US,D,20050901,000000,2.6343,2.65248,2.6343,2.65248,98349,0
+SWZ.US,D,20050902,000000,2.65248,2.66017,2.65248,2.66017,68534.6,0
+SWZ.US,D,20050906,000000,2.66803,2.68846,2.66803,2.68337,140941,0
+SWZ.US,D,20050907,000000,2.6938,2.7144,2.6938,2.71186,121578,0
+SWZ.US,D,20050908,000000,2.6938,2.71186,2.69106,2.71186,63506.2,0
+SWZ.US,D,20050909,000000,2.71691,2.72452,2.70928,2.71965,51884.9,0
+SWZ.US,D,20050912,000000,2.70418,2.70418,2.69106,2.6938,139772,0
+SWZ.US,D,20050913,000000,2.68846,2.68846,2.66275,2.66803,157980,0
+SWZ.US,D,20050914,000000,2.68083,2.70928,2.68083,2.70928,121578,0
+SWZ.US,D,20050915,000000,2.70928,2.7144,2.70661,2.7144,204443,0
+SWZ.US,D,20050916,000000,2.70661,2.72979,2.70134,2.72729,50340.3,0
+SWZ.US,D,20050919,000000,2.73506,2.73506,2.70418,2.70661,132038,0
+SWZ.US,D,20050920,000000,2.71691,2.71691,2.6938,2.71186,104540,0
+SWZ.US,D,20050921,000000,2.69889,2.69889,2.68083,2.68602,66600.2,0
+SWZ.US,D,20050922,000000,2.68602,2.68602,2.64462,2.67564,158366,0
+SWZ.US,D,20050923,000000,2.66803,2.67053,2.66275,2.66275,78214.1,0
+SWZ.US,D,20050926,000000,2.69889,2.71186,2.6938,2.69889,52274.7,0
+SWZ.US,D,20050927,000000,2.68337,2.68337,2.66545,2.67053,94475.3,0
+SWZ.US,D,20050928,000000,2.68846,2.70134,2.67053,2.68083,93696.8,0
+SWZ.US,D,20050929,000000,2.68083,2.69889,2.66275,2.69106,69695.5,0
+SWZ.US,D,20050930,000000,2.67564,2.68602,2.67314,2.68602,68534.6,0
+SWZ.US,D,20051003,000000,2.70418,2.72211,2.70418,2.71691,185079,0
+SWZ.US,D,20051004,000000,2.70928,2.74026,2.70928,2.72452,126606,0
+SWZ.US,D,20051005,000000,2.73758,2.74026,2.71965,2.71965,74727.7,0
+SWZ.US,D,20051006,000000,2.71691,2.74026,2.71691,2.72729,65048.3,0
+SWZ.US,D,20051007,000000,2.72452,2.74026,2.70661,2.71186,94090.3,0
+SWZ.US,D,20051010,000000,2.68846,2.70418,2.68602,2.68846,256710,0
+SWZ.US,D,20051011,000000,2.70661,2.70661,2.68602,2.6938,126606,0
+SWZ.US,D,20051012,000000,2.69106,2.70661,2.67053,2.67564,192436,0
+SWZ.US,D,20051013,000000,2.66275,2.66275,2.63959,2.65506,163779,0
+SWZ.US,D,20051014,000000,2.63959,2.66275,2.63959,2.6575,153710,0
+SWZ.US,D,20051017,000000,2.64462,2.66017,2.64216,2.65506,196695,0
+SWZ.US,D,20051018,000000,2.64978,2.66545,2.64978,2.66017,121194,0
+SWZ.US,D,20051019,000000,2.64216,2.65248,2.63172,2.65248,124675,0
+SWZ.US,D,20051020,000000,2.63959,2.65506,2.63682,2.63959,125845,0
+SWZ.US,D,20051021,000000,2.6575,2.6575,2.63959,2.64978,103767,0
+SWZ.US,D,20051024,000000,2.66017,2.68846,2.66017,2.68602,123512,0
+SWZ.US,D,20051025,000000,2.69889,2.70661,2.69889,2.70134,89056.9,0
+SWZ.US,D,20051026,000000,2.70418,2.70928,2.68846,2.70418,58467.8,0
+SWZ.US,D,20051027,000000,2.70661,2.72452,2.6938,2.7144,134362,0
+SWZ.US,D,20051028,000000,2.69607,2.71691,2.68602,2.69889,145199,0
+SWZ.US,D,20051031,000000,2.68083,2.72211,2.68083,2.72211,298912,0
+SWZ.US,D,20051101,000000,2.72452,2.73506,2.6938,2.72211,244708,0
+SWZ.US,D,20051102,000000,2.72979,2.78664,2.72979,2.77658,241993,0
+SWZ.US,D,20051103,000000,2.80989,2.80989,2.76602,2.78928,164170,0
+SWZ.US,D,20051104,000000,2.78664,2.79707,2.76861,2.77658,105703,0
+SWZ.US,D,20051107,000000,2.7585,2.78411,2.7585,2.78411,138227,0
+SWZ.US,D,20051108,000000,2.77893,2.78664,2.77374,2.78664,94090.3,0
+SWZ.US,D,20051109,000000,2.78664,2.81263,2.77893,2.78928,76662.1,0
+SWZ.US,D,20051110,000000,2.77893,2.81523,2.77893,2.79447,66205.5,0
+SWZ.US,D,20051111,000000,2.79707,2.8256,2.79707,2.81523,70081.7,0
+SWZ.US,D,20051114,000000,2.79966,2.8513,2.79966,2.80737,126227,0
+SWZ.US,D,20051115,000000,2.79966,2.81263,2.78928,2.78928,99506.2,0
+SWZ.US,D,20051116,000000,2.81263,2.81263,2.79707,2.79707,54982.7,0
+SWZ.US,D,20051117,000000,2.80737,2.8256,2.79707,2.8256,114221,0
+SWZ.US,D,20051118,000000,2.80737,2.8513,2.80737,2.84345,137074,0
+SWZ.US,D,20051121,000000,2.86947,2.86947,2.82788,2.85909,227669,0
+SWZ.US,D,20051122,000000,2.83315,2.86418,2.83315,2.86418,53043.3,0
+SWZ.US,D,20051123,000000,2.84345,2.87717,2.84345,2.8513,59242.6,0
+SWZ.US,D,20051125,000000,2.8616,2.87717,2.85909,2.8719,19367.5,0
+SWZ.US,D,20051128,000000,2.83315,2.87985,2.83315,2.85909,120024,0
+SWZ.US,D,20051129,000000,2.88485,2.88485,2.85641,2.8616,127387,0
+SWZ.US,D,20051130,000000,2.88485,2.88485,2.84345,2.86418,403841,0
+SWZ.US,D,20051201,000000,2.8513,2.94411,2.84864,2.87717,89831.7,0
+SWZ.US,D,20051202,000000,2.87717,2.91841,2.8616,2.90294,107637,0
+SWZ.US,D,20051205,000000,2.90547,2.93885,2.89013,2.90027,103380,0
+SWZ.US,D,20051206,000000,2.91583,2.93138,2.91583,2.9262,106095,0
+SWZ.US,D,20051207,000000,2.93138,2.9339,2.9262,2.93138,45304.4,0
+SWZ.US,D,20051208,000000,2.92102,3.04503,2.92102,2.96243,207927,0
+SWZ.US,D,20051209,000000,2.97768,2.97768,2.94931,2.97541,178501,0
+SWZ.US,D,20051212,000000,2.99088,2.99088,2.94931,2.95715,192826,0
+SWZ.US,D,20051213,000000,2.97541,2.97541,2.94161,2.97274,143262,0
+SWZ.US,D,20051214,000000,2.97541,2.97541,2.95457,2.96243,153710,0
+SWZ.US,D,20051215,000000,3.01659,3.01659,2.91583,2.97541,221856,0
+SWZ.US,D,20051216,000000,2.99331,2.99331,2.94161,2.94161,156424,0
+SWZ.US,D,20051219,000000,2.97541,2.99088,2.93885,2.97274,122354,0
+SWZ.US,D,20051220,000000,2.96478,2.98301,2.95198,2.95457,87123.8,0
+SWZ.US,D,20051221,000000,2.95198,2.98301,2.95198,2.95715,89056.9,0
+SWZ.US,D,20051222,000000,2.95715,2.98301,2.95198,2.95198,133971,0
+SWZ.US,D,20051223,000000,2.97541,2.98301,2.96478,2.97006,97571.8,0
+SWZ.US,D,20051227,000000,2.99331,3.01132,2.97274,2.97541,105318,0
+SWZ.US,D,20051228,000000,2.95198,2.99857,2.95198,2.99857,70467.8,0
+SWZ.US,D,20051229,000000,3.00621,3.00873,2.99088,3.00101,120423,0
+SWZ.US,D,20051230,000000,2.98301,2.99857,2.9806,2.99582,916876,0
+SWZ.US,D,20060103,000000,3.01132,3.05524,3.00364,3.04772,176559,0
+SWZ.US,D,20060104,000000,3.08126,3.0914,3.06822,3.08857,106474,0
+SWZ.US,D,20060105,000000,3.09919,3.11993,3.09658,3.11993,65824.2,0
+SWZ.US,D,20060106,000000,3.10429,3.13016,3.10429,3.13016,104540,0
+SWZ.US,D,20060109,000000,3.14053,3.20001,3.14053,3.17408,92925.8,0
+SWZ.US,D,20060110,000000,3.16118,3.16118,3.13574,3.15097,65048.3,0
+SWZ.US,D,20060111,000000,3.156,3.17919,3.156,3.16355,99121.3,0
+SWZ.US,D,20060112,000000,3.17408,3.17408,3.14546,3.156,46076.7,0
+SWZ.US,D,20060113,000000,3.156,3.16118,3.15097,3.15097,142100,0
+SWZ.US,D,20060117,000000,3.15874,3.16118,3.14546,3.1483,33303.2,0
+SWZ.US,D,20060118,000000,3.14053,3.15374,3.13016,3.13274,92540.8,0
+SWZ.US,D,20060119,000000,3.14053,3.16118,3.14053,3.156,40268.5,0
+SWZ.US,D,20060120,000000,3.16638,3.17919,3.13574,3.13574,48790.8,0
+SWZ.US,D,20060123,000000,3.13784,3.17675,3.13274,3.16118,121966,0
+SWZ.US,D,20060124,000000,3.16118,3.16118,3.156,3.156,41043.3,0
+SWZ.US,D,20060125,000000,3.15874,3.1689,3.13574,3.14546,48009.9,0
+SWZ.US,D,20060126,000000,3.16355,3.17919,3.16355,3.16638,46852.7,0
+SWZ.US,D,20060127,000000,3.1689,3.2027,3.15874,3.15874,99897.3,0
+SWZ.US,D,20060130,000000,3.13274,3.17675,3.13016,3.17675,75887.4,0
+SWZ.US,D,20060131,000000,3.17919,3.17919,3.16118,3.17675,81313.1,0
+SWZ.US,D,20060201,000000,3.17157,3.17919,3.15097,3.1689,81696.8,0
+SWZ.US,D,20060202,000000,3.1689,3.1689,3.14053,3.15097,44917,0
+SWZ.US,D,20060203,000000,3.17675,3.17675,3.15097,3.15374,94090.3,0
+SWZ.US,D,20060206,000000,3.13274,3.16355,3.13274,3.14053,129318,0
+SWZ.US,D,20060207,000000,3.16118,3.16118,3.10429,3.12762,148297,0
+SWZ.US,D,20060208,000000,3.14053,3.156,3.11198,3.15374,65824.2,0
+SWZ.US,D,20060209,000000,3.1689,3.1689,3.13574,3.13574,55753.7,0
+SWZ.US,D,20060210,000000,3.12762,3.17919,3.12496,3.13016,106095,0
+SWZ.US,D,20060213,000000,3.11993,3.13574,3.11198,3.11198,48009.9,0
+SWZ.US,D,20060214,000000,3.11198,3.156,3.05524,3.15374,387970,0
+SWZ.US,D,20060215,000000,3.15374,3.15374,3.12762,3.12762,29820.5,0
+SWZ.US,D,20060216,000000,3.13574,3.1483,3.12496,3.1483,49177,0
+SWZ.US,D,20060217,000000,3.15097,3.15097,3.12762,3.13784,20133.6,0
+SWZ.US,D,20060221,000000,3.15097,3.18469,3.15097,3.1689,165715,0
+SWZ.US,D,20060222,000000,3.15874,3.18688,3.15874,3.1689,109188,0
+SWZ.US,D,20060223,000000,3.1689,3.1689,3.14053,3.16638,63116.3,0
+SWZ.US,D,20060224,000000,3.16118,3.16118,3.13274,3.14546,39106.4,0
+SWZ.US,D,20060227,000000,3.13574,3.1689,3.13016,3.15374,79373.8,0
+SWZ.US,D,20060228,000000,3.15374,3.17408,3.13016,3.14546,68142.3,0
+SWZ.US,D,20060301,000000,3.16355,3.1689,3.16355,3.1689,113064,0
+SWZ.US,D,20060302,000000,3.1689,3.18956,3.16638,3.18956,180433,0
+SWZ.US,D,20060303,000000,3.17919,3.17919,3.15374,3.17157,56142.3,0
+SWZ.US,D,20060306,000000,3.17919,3.18469,3.17157,3.18194,130876,0
+SWZ.US,D,20060307,000000,3.16118,3.16355,3.156,3.15874,75506.2,0
+SWZ.US,D,20060308,000000,3.156,3.16118,3.12496,3.12496,61561.9,0
+SWZ.US,D,20060309,000000,3.14546,3.1689,3.14304,3.16118,50717.8,0
+SWZ.US,D,20060310,000000,3.15097,3.18469,3.13574,3.18469,59628.7,0
+SWZ.US,D,20060313,000000,3.1689,3.18688,3.1689,3.18469,69695.5,0
+SWZ.US,D,20060314,000000,3.18688,3.2052,3.18194,3.19208,93696.8,0
+SWZ.US,D,20060315,000000,3.21532,3.22854,3.20001,3.2027,73561.9,0
+SWZ.US,D,20060316,000000,3.21802,3.23115,3.2052,3.22854,73177,0
+SWZ.US,D,20060317,000000,3.24906,3.27492,3.23358,3.24386,83246.3,0
+SWZ.US,D,20060320,000000,3.26439,3.30596,3.25668,3.26697,96792.1,0
+SWZ.US,D,20060321,000000,3.2621,3.32135,3.2621,3.27492,105703,0
+SWZ.US,D,20060322,000000,3.24906,3.32648,3.24906,3.2981,84019.8,0
+SWZ.US,D,20060323,000000,3.2981,3.30596,3.28756,3.30596,93318.1,0
+SWZ.US,D,20060324,000000,3.26697,3.30337,3.26697,3.30054,65824.2,0
+SWZ.US,D,20060327,000000,3.27734,3.29551,3.25157,3.27492,51506.1,0
+SWZ.US,D,20060328,000000,3.25668,3.26439,3.2464,3.25951,39106.4,0
+SWZ.US,D,20060329,000000,3.27492,3.28756,3.24906,3.25951,37173.2,0
+SWZ.US,D,20060330,000000,3.2695,3.29048,3.24906,3.27734,24776,0
+SWZ.US,D,20060331,000000,3.28756,3.30596,3.2801,3.2801,40658.4,0
+SWZ.US,D,20060403,000000,3.30054,3.30337,3.25951,3.30337,86735.1,0
+SWZ.US,D,20060404,000000,3.30596,3.32388,3.2981,3.32388,194375,0
+SWZ.US,D,20060405,000000,3.34691,3.38613,3.33936,3.37274,138613,0
+SWZ.US,D,20060406,000000,3.38613,3.46573,3.3576,3.44263,170366,0
+SWZ.US,D,20060407,000000,3.45836,3.45836,3.40404,3.40404,60019.8,0
+SWZ.US,D,20060410,000000,3.39351,3.43509,3.37785,3.4324,67371.3,0
+SWZ.US,D,20060411,000000,3.43994,3.43994,3.39885,3.40947,49560.6,0
+SWZ.US,D,20060412,000000,3.49168,3.49168,3.39634,3.41199,161850,0
+SWZ.US,D,20060413,000000,3.41435,3.41435,3.37785,3.37785,52274.7,0
+SWZ.US,D,20060417,000000,3.37566,3.39634,3.37566,3.37785,47233.9,0
+SWZ.US,D,20060418,000000,3.39634,3.42464,3.39634,3.41944,53825.5,0
+SWZ.US,D,20060419,000000,3.40655,3.42464,3.40404,3.42464,62724,0
+SWZ.US,D,20060420,000000,3.42188,3.42464,3.39634,3.40655,21292.1,0
+SWZ.US,D,20060421,000000,3.39634,3.42464,3.39634,3.41944,31365.1,0
+SWZ.US,D,20060424,000000,3.5022,3.5022,3.453,3.48397,72788.4,0
+SWZ.US,D,20060425,000000,3.50746,3.52279,3.47374,3.5022,102992,0
+SWZ.US,D,20060426,000000,3.50999,3.5305,3.5022,3.52279,87886.2,0
+SWZ.US,D,20060427,000000,3.5305,3.54063,3.49168,3.54063,106866,0
+SWZ.US,D,20060428,000000,3.53584,3.54063,3.51468,3.54063,65435.6,0
+SWZ.US,D,20060501,000000,3.54063,3.56405,3.53332,3.55382,93696.8,0
+SWZ.US,D,20060502,000000,3.57176,3.66998,3.57176,3.65752,120798,0
+SWZ.US,D,20060503,000000,3.66998,3.67542,3.6207,3.65752,56528.5,0
+SWZ.US,D,20060504,000000,3.64931,3.65963,3.57176,3.59762,78986.4,0
+SWZ.US,D,20060505,000000,3.57719,3.64666,3.57719,3.64666,74727.7,0
+SWZ.US,D,20060508,000000,3.65963,3.71127,3.65963,3.67745,92540.8,0
+SWZ.US,D,20060509,000000,3.72682,3.72682,3.6982,3.7089,179651,0
+SWZ.US,D,20060510,000000,3.6982,3.71863,3.67745,3.69058,106095,0
+SWZ.US,D,20060511,000000,3.73225,3.74214,3.70119,3.72138,86735.1,0
+SWZ.US,D,20060512,000000,3.71659,3.71863,3.64405,3.6857,120798,0
+SWZ.US,D,20060515,000000,3.63886,3.63886,3.50486,3.57176,175396,0
+SWZ.US,D,20060516,000000,3.58479,3.64931,3.58479,3.63386,108029,0
+SWZ.US,D,20060517,000000,3.61066,3.61552,3.50486,3.51776,90608.9,0
+SWZ.US,D,20060518,000000,3.55133,3.55649,3.48689,3.49677,102992,0
+SWZ.US,D,20060519,000000,3.52279,3.52279,3.32648,3.33166,272584,0
+SWZ.US,D,20060522,000000,3.33708,3.33708,3.23844,3.27492,220313,0
+SWZ.US,D,20060523,000000,3.2981,3.38613,3.2981,3.35484,116547,0
+SWZ.US,D,20060524,000000,3.35484,3.35484,3.31585,3.32388,84410.9,0
+SWZ.US,D,20060525,000000,3.33166,3.35484,3.29551,3.33936,495610,0
+SWZ.US,D,20060526,000000,3.37785,3.43509,3.3678,3.41944,148297,0
+SWZ.US,D,20060530,000000,3.3909,3.40404,3.37566,3.37566,128164,0
+SWZ.US,D,20060531,000000,3.38823,3.39634,3.37785,3.37785,85565.6,0
+SWZ.US,D,20060601,000000,3.37566,3.37566,3.35484,3.37274,80534.7,0
+SWZ.US,D,20060602,000000,3.41199,3.4504,3.37785,3.40153,109955,0
+SWZ.US,D,20060605,000000,3.43509,3.4504,3.39634,3.39634,104157,0
+SWZ.US,D,20060606,000000,3.37566,3.38094,3.36524,3.37566,105703,0
+SWZ.US,D,20060607,000000,3.35484,3.35484,3.32914,3.35484,142878,0
+SWZ.US,D,20060608,000000,3.25951,3.26439,3.156,3.22595,299300,0
+SWZ.US,D,20060609,000000,3.23844,3.26697,3.22595,3.23358,26330.4,0
+SWZ.US,D,20060612,000000,3.22854,3.23358,3.15874,3.15874,102992,0
+SWZ.US,D,20060613,000000,3.14546,3.14546,3.05256,3.05775,235411,0
+SWZ.US,D,20060614,000000,3.03969,3.1483,3.03969,3.1483,210635,0
+SWZ.US,D,20060615,000000,3.2027,3.25157,3.2027,3.24386,154486,0
+SWZ.US,D,20060616,000000,3.25157,3.26697,3.24386,3.2464,73951.7,0
+SWZ.US,D,20060619,000000,3.25425,3.25425,3.19459,3.23625,31365.1,0
+SWZ.US,D,20060620,000000,3.19459,3.25157,3.19459,3.22045,56142.3,0
+SWZ.US,D,20060621,000000,3.21532,3.2695,3.21532,3.2695,44138.6,0
+SWZ.US,D,20060622,000000,3.2695,3.2801,3.23844,3.25157,31748.7,0
+SWZ.US,D,20060623,000000,3.22312,3.26439,3.22312,3.23625,59242.6,0
+SWZ.US,D,20060626,000000,3.23115,3.25425,3.23115,3.24386,70467.8,0
+SWZ.US,D,20060627,000000,3.23625,3.24386,3.13574,3.17675,89438.1,0
+SWZ.US,D,20060628,000000,3.1975,3.2464,3.1975,3.20771,85188.1,0
+SWZ.US,D,20060629,000000,3.27492,3.30596,3.27198,3.30596,197472,0
+SWZ.US,D,20060630,000000,3.31341,3.31341,3.2852,3.30337,44526,0
+SWZ.US,D,20060703,000000,3.32914,3.39351,3.32914,3.36524,39501.2,0
+SWZ.US,D,20060705,000000,3.35484,3.37274,3.33449,3.37274,44917,0
+SWZ.US,D,20060706,000000,3.38094,3.4324,3.35484,3.35484,163396,0
+SWZ.US,D,20060707,000000,3.35484,3.38823,3.34186,3.3678,96417.1,0
+SWZ.US,D,20060710,000000,3.35484,3.39351,3.35484,3.36245,70081.7,0
+SWZ.US,D,20060711,000000,3.35484,3.37274,3.33936,3.3576,54209.1,0
+SWZ.US,D,20060712,000000,3.35484,3.37274,3.33708,3.3601,70467.8,0
+SWZ.US,D,20060713,000000,3.33708,3.33936,3.2981,3.2981,34080.4,0
+SWZ.US,D,20060714,000000,3.28756,3.29551,3.2621,3.28756,66980.2,0
+SWZ.US,D,20060717,000000,3.23844,3.23844,3.20771,3.22595,104928,0
+SWZ.US,D,20060718,000000,3.22595,3.25425,3.22595,3.22595,48790.8,0
+SWZ.US,D,20060719,000000,3.22595,3.32388,3.22595,3.29551,103380,0
+SWZ.US,D,20060720,000000,3.31341,3.33708,3.30337,3.30337,62724,0
+SWZ.US,D,20060721,000000,3.32388,3.32388,3.28255,3.29282,145199,0
+SWZ.US,D,20060724,000000,3.31341,3.3678,3.27492,3.36245,185850,0
+SWZ.US,D,20060725,000000,3.3576,3.3576,3.30596,3.33936,40268.5,0
+SWZ.US,D,20060726,000000,3.31341,3.37041,3.31341,3.37041,40268.5,0
+SWZ.US,D,20060727,000000,3.37274,3.3909,3.35484,3.38345,113829,0
+SWZ.US,D,20060728,000000,3.39885,3.46322,3.39885,3.43719,101832,0
+SWZ.US,D,20060731,000000,3.4324,3.45575,3.4324,3.43509,137837,0
+SWZ.US,D,20060801,000000,3.4453,3.4453,3.36524,3.40404,57691.8,0
+SWZ.US,D,20060802,000000,3.40655,3.42464,3.39351,3.40947,175787,0
+SWZ.US,D,20060803,000000,3.40404,3.44263,3.40153,3.44263,163396,0
+SWZ.US,D,20060804,000000,3.43994,3.453,3.42731,3.44263,43366.3,0
+SWZ.US,D,20060807,000000,3.4324,3.44263,3.42731,3.42731,197472,0
+SWZ.US,D,20060808,000000,3.42188,3.43719,3.42188,3.43509,57691.8,0
+SWZ.US,D,20060809,000000,3.44263,3.46322,3.43719,3.43719,187789,0
+SWZ.US,D,20060810,000000,3.42464,3.453,3.42464,3.453,44138.6,0
+SWZ.US,D,20060811,000000,3.4324,3.43994,3.3909,3.4324,148297,0
+SWZ.US,D,20060814,000000,3.4453,3.47101,3.4453,3.45836,137074,0
+SWZ.US,D,20060815,000000,3.47892,3.51233,3.46322,3.50999,152560,0
+SWZ.US,D,20060816,000000,3.52279,3.53332,3.49425,3.50999,65048.3,0
+SWZ.US,D,20060817,000000,3.5022,3.53809,3.5022,3.53584,85956.7,0
+SWZ.US,D,20060818,000000,3.54063,3.54872,3.51233,3.53332,44526,0
+SWZ.US,D,20060821,000000,3.54063,3.54063,3.49425,3.52021,84019.8,0
+SWZ.US,D,20060822,000000,3.5022,3.55133,3.5022,3.52539,212566,0
+SWZ.US,D,20060823,000000,3.51776,3.52789,3.50486,3.52789,64272.3,0
+SWZ.US,D,20060824,000000,3.53809,3.54872,3.52279,3.52279,53043.3,0
+SWZ.US,D,20060825,000000,3.51233,3.55382,3.51233,3.55133,70467.8,0
+SWZ.US,D,20060828,000000,3.50999,3.55133,3.50999,3.53584,42591.6,0
+SWZ.US,D,20060829,000000,3.55382,3.58705,3.54581,3.57968,90219.1,0
+SWZ.US,D,20060830,000000,3.57719,3.6207,3.57176,3.608,169977,0
+SWZ.US,D,20060831,000000,3.63886,3.64132,3.61308,3.64132,140168,0
+SWZ.US,D,20060901,000000,3.63652,3.65167,3.63386,3.65167,55753.7,0
+SWZ.US,D,20060905,000000,3.68294,3.71659,3.66454,3.71659,254773,0
+SWZ.US,D,20060906,000000,3.70371,3.70371,3.63652,3.65477,73177,0
+SWZ.US,D,20060907,000000,3.63148,3.63652,3.59226,3.61308,93696.8,0
+SWZ.US,D,20060908,000000,3.64132,3.64132,3.60538,3.6207,34080.4,0
+SWZ.US,D,20060911,000000,3.608,3.61308,3.59226,3.59226,108798,0
+SWZ.US,D,20060912,000000,3.60287,3.68029,3.60287,3.67542,60793.3,0
+SWZ.US,D,20060913,000000,3.67274,3.68294,3.66746,3.67542,75887.4,0
+SWZ.US,D,20060914,000000,3.66454,3.66998,3.63148,3.64666,156043,0
+SWZ.US,D,20060915,000000,3.64666,3.68294,3.64666,3.65963,63116.3,0
+SWZ.US,D,20060918,000000,3.65963,3.68029,3.63386,3.65963,113064,0
+SWZ.US,D,20060919,000000,3.65167,3.67745,3.65167,3.66205,67371.3,0
+SWZ.US,D,20060920,000000,3.69551,3.71659,3.69058,3.6982,106866,0
+SWZ.US,D,20060921,000000,3.72138,3.74772,3.69058,3.73662,133579,0
+SWZ.US,D,20060922,000000,3.72414,3.72414,3.7089,3.71863,64272.3,0
+SWZ.US,D,20060925,000000,3.72138,3.75023,3.72138,3.74772,52654.7,0
+SWZ.US,D,20060926,000000,3.75486,3.76791,3.74214,3.76791,96023.5,0
+SWZ.US,D,20060927,000000,3.75778,3.77058,3.73662,3.75778,91376.3,0
+SWZ.US,D,20060928,000000,3.75023,3.77579,3.74214,3.76094,71629.9,0
+SWZ.US,D,20060929,000000,3.76094,3.76289,3.74772,3.74772,63116.3,0
+SWZ.US,D,20061002,000000,3.75023,3.75486,3.73946,3.73946,47233.9,0
+SWZ.US,D,20061003,000000,3.68029,3.73662,3.68029,3.73475,109955,0
+SWZ.US,D,20061004,000000,3.73225,3.76094,3.72138,3.76094,61177,0
+SWZ.US,D,20061005,000000,3.72414,3.76289,3.72414,3.74772,57691.8,0
+SWZ.US,D,20061006,000000,3.75023,3.75023,3.72924,3.75023,60019.8,0
+SWZ.US,D,20061009,000000,3.76094,3.77896,3.74496,3.76791,49946.8,0
+SWZ.US,D,20061010,000000,3.77058,3.81209,3.77058,3.81209,90986.4,0
+SWZ.US,D,20061011,000000,3.79142,3.80957,3.73225,3.77896,132805,0
+SWZ.US,D,20061012,000000,3.76094,3.78396,3.76094,3.77058,27883.6,0
+SWZ.US,D,20061013,000000,3.77058,3.77058,3.71351,3.76791,142486,0
+SWZ.US,D,20061016,000000,3.73475,3.77058,3.72924,3.77058,67752.5,0
+SWZ.US,D,20061017,000000,3.75023,3.75023,3.73225,3.73475,46852.7,0
+SWZ.US,D,20061018,000000,3.76791,3.76791,3.75023,3.76289,51506.1,0
+SWZ.US,D,20061019,000000,3.76289,3.78631,3.76289,3.77579,57308.1,0
+SWZ.US,D,20061020,000000,3.77579,3.79914,3.76547,3.77058,160690,0
+SWZ.US,D,20061023,000000,3.78396,3.80139,3.76289,3.79914,141709,0
+SWZ.US,D,20061024,000000,3.78396,3.78396,3.73225,3.74214,85188.1,0
+SWZ.US,D,20061025,000000,3.74496,3.76791,3.74496,3.76791,56528.5,0
+SWZ.US,D,20061026,000000,3.80957,3.80957,3.75275,3.75778,144425,0
+SWZ.US,D,20061027,000000,3.76791,3.794,3.75275,3.76791,154881,0
+SWZ.US,D,20061030,000000,3.77896,3.80414,3.76289,3.78129,80155.9,0
+SWZ.US,D,20061031,000000,3.77579,3.79142,3.75778,3.76289,197084,0
+SWZ.US,D,20061101,000000,3.78396,3.78396,3.77303,3.77579,74342.8,0
+SWZ.US,D,20061102,000000,3.77579,3.78857,3.77303,3.78396,75887.4,0
+SWZ.US,D,20061103,000000,3.78631,3.79686,3.77058,3.78631,84019.8,0
+SWZ.US,D,20061106,000000,3.80414,3.82222,3.80139,3.80957,71247.5,0
+SWZ.US,D,20061107,000000,3.82758,3.86356,3.82758,3.85853,145976,0
+SWZ.US,D,20061108,000000,3.83041,3.86139,3.82758,3.85351,59242.6,0
+SWZ.US,D,20061109,000000,3.87409,3.88674,3.85351,3.85351,52654.7,0
+SWZ.US,D,20061110,000000,3.84564,3.87159,3.84299,3.85351,51506.1,0
+SWZ.US,D,20061113,000000,3.86139,3.88975,3.85853,3.86139,96792.1,0
+SWZ.US,D,20061114,000000,3.8843,3.8843,3.86139,3.88172,74727.7,0
+SWZ.US,D,20061115,000000,3.88172,3.88975,3.87946,3.88975,59242.6,0
+SWZ.US,D,20061116,000000,3.86139,3.89184,3.86139,3.87409,50717.8,0
+SWZ.US,D,20061117,000000,3.87159,3.91032,3.86139,3.89728,72409.6,0
+SWZ.US,D,20061120,000000,3.89728,3.90498,3.86139,3.87946,79373.8,0
+SWZ.US,D,20061121,000000,3.89728,3.92006,3.8843,3.90012,62342.8,0
+SWZ.US,D,20061122,000000,3.91753,3.93853,3.91753,3.93577,71629.9,0
+SWZ.US,D,20061124,000000,3.91237,3.93107,3.90781,3.93107,41810.6,0
+SWZ.US,D,20061127,000000,3.93853,3.94663,3.91237,3.91237,126606,0
+SWZ.US,D,20061128,000000,3.87409,3.90498,3.86868,3.89461,75887.4,0
+SWZ.US,D,20061129,000000,3.90012,3.92873,3.90012,3.91237,14715.3,0
+SWZ.US,D,20061130,000000,3.92006,3.94663,3.91237,3.94663,56142.3,0
+SWZ.US,D,20061201,000000,3.92873,3.95387,3.91569,3.92573,50717.8,0
+SWZ.US,D,20061204,000000,3.93107,4.02388,3.93107,4.01821,87123.8,0
+SWZ.US,D,20061205,000000,4.01821,4.03419,3.99593,4.03419,134750,0
+SWZ.US,D,20061206,000000,4.02105,4.02388,3.97193,3.97193,177335,0
+SWZ.US,D,20061207,000000,4.01821,4.07796,4.01594,4.05233,288455,0
+SWZ.US,D,20061208,000000,4.06758,4.07513,4.00839,4.00839,273356,0
+SWZ.US,D,20061211,000000,4.01821,4.05996,4.01821,4.03881,247419,0
+SWZ.US,D,20061212,000000,4.05996,4.11954,4.05996,4.11954,142486,0
+SWZ.US,D,20061213,000000,4.12198,4.15066,4.08081,4.15066,485158,0
+SWZ.US,D,20061214,000000,4.16576,4.17369,4.10342,4.15292,304334,0
+SWZ.US,D,20061215,000000,4.17832,4.17832,4.11363,4.13415,221086,0
+SWZ.US,D,20061218,000000,4.15885,4.15885,4.10342,4.1321,141326,0
+SWZ.US,D,20061219,000000,4.0957,4.10342,4.08581,4.09872,147913,0
+SWZ.US,D,20061220,000000,4.109,4.12424,4.09872,4.1013,67752.5,0
+SWZ.US,D,20061221,000000,4.12198,4.12424,4.09093,4.10342,56528.5,0
+SWZ.US,D,20061222,000000,4.10342,4.12198,4.09321,4.09872,65048.3,0
+SWZ.US,D,20061226,000000,4.12642,4.12642,4.09093,4.09321,64272.3,0
+SWZ.US,D,20061227,000000,4.09321,4.12642,4.09321,4.12642,53427,0
+SWZ.US,D,20061228,000000,4.12642,4.13688,4.11248,4.11646,68142.3,0
+SWZ.US,D,20061229,000000,4.09872,4.13688,4.09872,4.12424,50717.8,0
+SWZ.US,D,20070103,000000,4.17832,4.19897,4.16096,4.16793,165715,0
+SWZ.US,D,20070104,000000,4.17369,4.18107,4.13415,4.15885,68918.3,0
+SWZ.US,D,20070105,000000,4.15066,4.16576,4.12424,4.12642,90986.4,0
+SWZ.US,D,20070108,000000,4.12198,4.12198,4.09872,4.10342,88667.1,0
+SWZ.US,D,20070109,000000,4.11363,4.12944,4.09872,4.10642,79373.8,0
+SWZ.US,D,20070110,000000,4.10642,4.10642,4.08081,4.0957,88667.1,0
+SWZ.US,D,20070111,000000,4.0957,4.15292,4.0957,4.12642,48009.9,0
+SWZ.US,D,20070112,000000,4.14499,4.20174,4.14248,4.18951,120423,0
+SWZ.US,D,20070116,000000,4.21129,4.24024,4.19639,4.20992,133191,0
+SWZ.US,D,20070117,000000,4.22985,4.23829,4.19639,4.21129,101451,0
+SWZ.US,D,20070118,000000,4.25409,4.25409,4.18107,4.22557,122741,0
+SWZ.US,D,20070119,000000,4.18951,4.22985,4.18107,4.22985,52654.7,0
+SWZ.US,D,20070122,000000,4.24356,4.25094,4.19461,4.19639,88667.1,0
+SWZ.US,D,20070123,000000,4.21129,4.27169,4.21129,4.24356,94475.3,0
+SWZ.US,D,20070124,000000,4.25409,4.29008,4.24356,4.26892,257866,0
+SWZ.US,D,20070125,000000,4.2738,4.29503,4.18107,4.23586,120024,0
+SWZ.US,D,20070126,000000,4.25409,4.25409,4.19897,4.24356,236187,0
+SWZ.US,D,20070129,000000,4.26691,4.28707,4.23586,4.28707,622997,0
+SWZ.US,D,20070130,000000,4.30728,4.31295,4.24356,4.29277,469669,0
+SWZ.US,D,20070131,000000,4.29277,4.34164,4.29277,4.33426,152560,0
+SWZ.US,D,20070201,000000,4.35176,4.38298,4.34601,4.36774,80155.9,0
+SWZ.US,D,20070202,000000,4.37333,4.39539,4.35176,4.37996,62342.8,0
+SWZ.US,D,20070205,000000,4.37772,4.38517,4.31789,4.38298,124288,0
+SWZ.US,D,20070206,000000,4.37772,4.39839,4.37333,4.39839,46461.6,0
+SWZ.US,D,20070207,000000,4.37772,4.40649,4.37772,4.39839,48790.8,0
+SWZ.US,D,20070208,000000,4.38834,4.38834,4.33913,4.35405,103767,0
+SWZ.US,D,20070209,000000,4.37333,4.37333,4.3209,4.33913,84019.8,0
+SWZ.US,D,20070212,000000,4.33913,4.35711,4.31789,4.34448,82860.1,0
+SWZ.US,D,20070213,000000,4.35711,4.36977,4.32859,4.3619,99001.6,0
+SWZ.US,D,20070214,000000,4.3619,4.39839,4.34164,4.3619,109955,0
+SWZ.US,D,20070215,000000,4.36977,4.4244,4.36977,4.39539,161074,0
+SWZ.US,D,20070216,000000,4.39839,4.427,4.38517,4.41912,108417,0
+SWZ.US,D,20070220,000000,4.4244,4.4244,4.39092,4.4244,82860.1,0
+SWZ.US,D,20070221,000000,4.40123,4.40364,4.34919,4.37513,92540.8,0
+SWZ.US,D,20070222,000000,4.37772,4.427,4.37772,4.427,73951.7,0
+SWZ.US,D,20070223,000000,4.40364,4.4244,4.39839,4.41653,121966,0
+SWZ.US,D,20070226,000000,4.40364,4.409,4.37513,4.39286,128164,0
+SWZ.US,D,20070227,000000,4.31789,4.3209,4.08081,4.11248,753094,0
+SWZ.US,D,20070228,000000,4.10342,4.19202,4.10342,4.16793,183529,0
+SWZ.US,D,20070301,000000,4.0702,4.14248,4.06467,4.10642,128164,0
+SWZ.US,D,20070302,000000,4.12198,4.13688,4.09872,4.11954,135904,0
+SWZ.US,D,20070305,000000,4.02105,4.05233,3.9853,3.99739,293497,0
+SWZ.US,D,20070306,000000,4.04682,4.109,4.01594,4.10642,220313,0
+SWZ.US,D,20070307,000000,4.12198,4.18107,4.12198,4.17369,125064,0
+SWZ.US,D,20070308,000000,4.16793,4.2797,4.15292,4.2797,324859,0
+SWZ.US,D,20070309,000000,4.2797,4.2797,4.20789,4.24616,207533,0
+SWZ.US,D,20070312,000000,4.23237,4.26373,4.22557,4.24834,88284.6,0
+SWZ.US,D,20070313,000000,4.11363,4.2224,4.11363,4.16096,128549,0
+SWZ.US,D,20070314,000000,4.09093,4.15885,4.07796,4.15545,107255,0
+SWZ.US,D,20070315,000000,4.14766,4.16284,4.11954,4.15545,123131,0
+SWZ.US,D,20070316,000000,4.17369,4.19639,4.16576,4.19202,79764.8,0
+SWZ.US,D,20070319,000000,4.2797,4.2797,4.21129,4.25094,142100,0
+SWZ.US,D,20070320,000000,4.25094,4.2797,4.24356,4.2738,67371.3,0
+SWZ.US,D,20070321,000000,4.34164,4.35405,4.2797,4.34601,72788.4,0
+SWZ.US,D,20070322,000000,4.35176,4.35176,4.33152,4.33913,60019.8,0
+SWZ.US,D,20070323,000000,4.3619,4.37333,4.33636,4.3644,31748.7,0
+SWZ.US,D,20070326,000000,4.3644,4.3644,4.34448,4.35924,207148,0
+SWZ.US,D,20070327,000000,4.3619,4.3619,4.33636,4.33636,124288,0
+SWZ.US,D,20070328,000000,4.35176,4.35176,4.29008,4.31789,164558,0
+SWZ.US,D,20070329,000000,4.37333,4.37333,4.3209,4.35176,197472,0
+SWZ.US,D,20070330,000000,4.34448,4.34601,4.32575,4.34448,159914,0
+SWZ.US,D,20070402,000000,4.34164,4.34601,4.31789,4.33636,265622,0
+SWZ.US,D,20070403,000000,4.3619,4.36774,4.35176,4.3619,204826,0
+SWZ.US,D,20070404,000000,4.3619,4.36774,4.35176,4.3619,134750,0
+SWZ.US,D,20070405,000000,4.37772,4.38834,4.37333,4.37513,410428,0
+SWZ.US,D,20070409,000000,4.42975,4.43988,4.40123,4.4244,179651,0
+SWZ.US,D,20070410,000000,4.4244,4.4244,4.40649,4.41653,145976,0
+SWZ.US,D,20070411,000000,4.4552,4.4552,4.40649,4.41086,114221,0
+SWZ.US,D,20070412,000000,4.427,4.427,4.39286,4.41653,131262,0
+SWZ.US,D,20070413,000000,4.47109,4.49029,4.37333,4.41086,749996,0
+SWZ.US,D,20070416,000000,4.46008,4.47377,4.43988,4.45041,152938,0
+SWZ.US,D,20070417,000000,4.47109,4.48113,4.45041,4.47109,135904,0
+SWZ.US,D,20070418,000000,4.4861,4.48877,4.47594,4.48113,196307,0
+SWZ.US,D,20070419,000000,4.45269,4.48113,4.45269,4.45787,78214.1,0
+SWZ.US,D,20070420,000000,4.49396,4.52533,4.48383,4.49029,171529,0
+SWZ.US,D,20070423,000000,4.46267,4.49621,4.46267,4.4795,200563,0
+SWZ.US,D,20070424,000000,4.50498,4.50498,4.47594,4.4861,98349,0
+SWZ.US,D,20070425,000000,4.49029,4.50667,4.48877,4.50498,207148,0
+SWZ.US,D,20070426,000000,4.51479,4.51728,4.50498,4.51203,222250,0
+SWZ.US,D,20070427,000000,4.52742,4.52742,4.50197,4.51203,123903,0
+SWZ.US,D,20070430,000000,4.51479,4.53011,4.51479,4.51479,239674,0
+SWZ.US,D,20070501,000000,4.53011,4.5327,4.48877,4.5195,209471,0
+SWZ.US,D,20070502,000000,4.50498,4.5358,4.48877,4.5358,135514,0
+SWZ.US,D,20070503,000000,4.50984,4.53011,4.48113,4.50667,246255,0
+SWZ.US,D,20070504,000000,4.5327,4.5358,4.50498,4.51728,107255,0
+SWZ.US,D,20070507,000000,4.50984,4.53011,4.48113,4.50197,154881,0
+SWZ.US,D,20070508,000000,4.48877,4.48877,4.21973,4.37513,1515182,0
+SWZ.US,D,20070509,000000,4.38517,4.46543,4.37513,4.45269,527358,0
+SWZ.US,D,20070510,000000,4.44484,4.47594,4.41653,4.4244,235411,0
+SWZ.US,D,20070511,000000,4.42975,4.47594,4.42141,4.47377,184696,0
+SWZ.US,D,20070514,000000,4.48113,4.48877,4.46008,4.4795,243159,0
+SWZ.US,D,20070515,000000,4.50984,4.51479,4.49029,4.50667,159914,0
+SWZ.US,D,20070516,000000,4.52742,4.5358,4.49029,4.50197,517296,0
+SWZ.US,D,20070517,000000,4.49881,4.49881,4.48113,4.48383,211795,0
+SWZ.US,D,20070518,000000,4.4552,4.49029,4.45269,4.48877,470833,0
+SWZ.US,D,20070521,000000,4.51728,4.5195,4.48877,4.50984,375192,0
+SWZ.US,D,20070522,000000,4.32431,4.34448,4.23829,4.25409,713598,0
+SWZ.US,D,20070523,000000,4.26691,4.31043,4.26691,4.28707,389513,0
+SWZ.US,D,20070524,000000,4.25409,4.27654,4.15545,4.16793,395326,0
+SWZ.US,D,20070525,000000,4.18951,4.22816,4.18951,4.21129,185850,0
+SWZ.US,D,20070529,000000,4.24616,4.34164,4.24356,4.30029,464633,0
+SWZ.US,D,20070530,000000,4.28707,4.34448,4.25409,4.26892,413138,0
+SWZ.US,D,20070531,000000,4.2849,4.2849,4.23237,4.24356,224569,0
+SWZ.US,D,20070601,000000,4.25409,4.25409,4.19897,4.2224,355439,0
+SWZ.US,D,20070604,000000,4.20992,4.21129,4.12944,4.14499,592406,0
+SWZ.US,D,20070605,000000,4.14499,4.16284,4.11646,4.16096,581567,0
+SWZ.US,D,20070606,000000,4.10642,4.16096,4.10642,4.11646,262128,0
+SWZ.US,D,20070607,000000,4.08081,4.09321,3.98004,4.00614,402684,0
+SWZ.US,D,20070608,000000,3.99739,4.02656,3.9408,4.01821,271809,0
+SWZ.US,D,20070611,000000,3.96944,4.01366,3.96944,3.99593,447209,0
+SWZ.US,D,20070612,000000,3.99593,3.99593,3.9408,3.9408,280720,0
+SWZ.US,D,20070613,000000,3.94366,3.97193,3.9408,3.96447,481671,0
+SWZ.US,D,20070614,000000,3.97193,3.99739,3.97193,3.98758,607120,0
+SWZ.US,D,20070615,000000,4.01594,4.03419,4.00614,4.01141,549039,0
+SWZ.US,D,20070618,000000,4.01366,4.03419,3.9853,3.9853,442564,0
+SWZ.US,D,20070619,000000,4.01141,4.01141,3.98004,3.98239,944379,0
+SWZ.US,D,20070620,000000,3.99016,3.99739,3.9853,3.98758,1318794,0
+SWZ.US,D,20070621,000000,3.98758,3.98758,3.96164,3.96447,887446,0
+SWZ.US,D,20070622,000000,3.96707,3.96944,3.95677,3.95677,643906,0
+SWZ.US,D,20070625,000000,3.95921,3.97193,3.94891,3.96707,527747,0
+SWZ.US,D,20070626,000000,3.97785,3.97785,3.94891,3.96707,434820,0
+SWZ.US,D,20070627,000000,3.96447,3.96447,3.89728,3.93577,457662,0
+SWZ.US,D,20070628,000000,3.95387,3.95387,3.87654,3.89461,1451599,0
+SWZ.US,D,20070629,000000,3.89184,3.94366,3.88674,3.94366,1486054,0
+SWZ.US,D,20070702,000000,3.96164,3.99739,3.95677,3.99739,774776,0
+SWZ.US,D,20070703,000000,4.00839,4.06467,4.00314,4.04911,405007,0
+SWZ.US,D,20070705,000000,4.07317,4.07796,4.03881,4.04911,649716,0
+SWZ.US,D,20070706,000000,4.04911,4.08841,4.04911,4.08081,410043,0
+SWZ.US,D,20070709,000000,4.11954,4.11954,4.08331,4.10342,388361,0
+SWZ.US,D,20070710,000000,4.09872,4.109,4.06467,4.06758,317114,0
+SWZ.US,D,20070711,000000,4.109,4.109,4.06758,4.09321,323305,0
+SWZ.US,D,20070712,000000,4.0957,4.15545,4.0957,4.15545,376746,0
+SWZ.US,D,20070713,000000,4.15545,4.16284,4.11248,4.16284,157209,0
+SWZ.US,D,20070716,000000,4.16284,4.16576,4.14499,4.15545,290781,0
+SWZ.US,D,20070717,000000,4.15545,4.15545,4.08841,4.08841,249354,0
+SWZ.US,D,20070718,000000,4.08841,4.09321,4.02901,4.0448,227278,0
+SWZ.US,D,20070719,000000,4.11363,4.12642,4.06467,4.08081,324083,0
+SWZ.US,D,20070720,000000,4.09872,4.09872,4.02105,4.04682,273356,0
+SWZ.US,D,20070723,000000,4.06467,4.06467,4.0312,4.04911,196695,0
+SWZ.US,D,20070724,000000,4.03881,4.04682,3.98758,3.98758,341507,0
+SWZ.US,D,20070725,000000,3.99016,3.99593,3.92573,3.96944,383708,0
+SWZ.US,D,20070726,000000,3.90781,3.92006,3.83268,3.83777,540523,0
+SWZ.US,D,20070727,000000,3.84022,3.88674,3.80139,3.81678,365899,0
+SWZ.US,D,20070730,000000,3.83041,3.93577,3.83041,3.88172,446435,0
+SWZ.US,D,20070731,000000,3.94366,3.94366,3.90222,3.90222,283037,0
+SWZ.US,D,20070801,000000,3.86598,3.89461,3.81947,3.86356,423200,0
+SWZ.US,D,20070802,000000,3.86598,3.87946,3.84833,3.87946,171529,0
+SWZ.US,D,20070803,000000,3.86356,3.86356,3.80957,3.80957,271809,0
+SWZ.US,D,20070806,000000,3.82222,3.85625,3.80957,3.84564,179274,0
+SWZ.US,D,20070807,000000,3.84022,3.87654,3.82506,3.84833,182758,0
+SWZ.US,D,20070808,000000,3.90012,3.94891,3.88975,3.90012,449918,0
+SWZ.US,D,20070809,000000,3.81467,3.87159,3.81467,3.83777,169594,0
+SWZ.US,D,20070810,000000,3.79686,3.79686,3.71351,3.76547,551754,0
+SWZ.US,D,20070813,000000,3.79142,3.79142,3.76547,3.77579,121578,0
+SWZ.US,D,20070814,000000,3.77896,3.78396,3.67274,3.67274,200954,0
+SWZ.US,D,20070815,000000,3.68294,3.75486,3.63886,3.63886,528905,0
+SWZ.US,D,20070816,000000,3.61827,3.61827,3.34982,3.56405,741866,0
+SWZ.US,D,20070817,000000,3.62614,3.70622,3.56917,3.6857,366291,0
+SWZ.US,D,20070820,000000,3.81209,3.81209,3.66454,3.71351,248579,0
+SWZ.US,D,20070821,000000,3.71863,3.76791,3.69058,3.70119,226121,0
+SWZ.US,D,20070822,000000,3.76547,3.81678,3.73475,3.78857,195920,0
+SWZ.US,D,20070823,000000,3.78396,3.82758,3.78396,3.80139,265996,0
+SWZ.US,D,20070824,000000,3.80689,3.87654,3.80689,3.87159,263293,0
+SWZ.US,D,20070827,000000,3.87946,3.92006,3.86868,3.87159,363194,0
+SWZ.US,D,20070828,000000,3.86598,3.86598,3.78396,3.78396,215670,0
+SWZ.US,D,20070829,000000,3.80414,3.89728,3.80414,3.89728,131262,0
+SWZ.US,D,20070830,000000,3.794,3.85034,3.794,3.80689,151008,0
+SWZ.US,D,20070831,000000,3.83777,3.88674,3.83268,3.87654,249739,0
+SWZ.US,D,20070904,000000,3.91753,3.91753,3.83777,3.8843,295814,0
+SWZ.US,D,20070905,000000,3.86356,3.86356,3.83268,3.84564,263293,0
+SWZ.US,D,20070906,000000,3.85351,3.86139,3.82222,3.85034,336860,0
+SWZ.US,D,20070907,000000,3.84022,3.84022,3.78396,3.81947,418555,0
+SWZ.US,D,20070910,000000,3.84022,3.86356,3.79142,3.84299,252840,0
+SWZ.US,D,20070911,000000,3.85625,3.88975,3.82758,3.86598,125064,0
+SWZ.US,D,20070912,000000,3.86356,3.91569,3.86139,3.88975,171919,0
+SWZ.US,D,20070913,000000,3.89461,3.9408,3.89461,3.92873,133971,0
+SWZ.US,D,20070914,000000,3.88975,3.91237,3.87946,3.89184,158366,0
+SWZ.US,D,20070917,000000,3.88172,3.88975,3.84564,3.84833,136684,0
+SWZ.US,D,20070918,000000,3.86868,3.95677,3.86868,3.94891,234640,0
+SWZ.US,D,20070919,000000,3.94366,3.97785,3.91753,3.9408,233488,0
+SWZ.US,D,20070920,000000,3.92573,3.95921,3.91032,3.95677,181210,0
+SWZ.US,D,20070921,000000,4.02105,4.02105,3.97502,3.97785,233862,0
+SWZ.US,D,20070924,000000,3.97785,4.03881,3.96707,3.96707,286906,0
+SWZ.US,D,20070925,000000,3.97785,4.01141,3.95677,4.00314,114221,0
+SWZ.US,D,20070926,000000,4.02105,4.02105,3.95677,3.99293,148931,0
+SWZ.US,D,20070927,000000,4.03419,4.03419,3.9516,4.00038,161074,0
+SWZ.US,D,20070928,000000,3.98758,4.04911,3.98004,4.00614,156043,0
+SWZ.US,D,20071001,000000,4.01821,4.0448,4.01821,4.0448,165715,0
+SWZ.US,D,20071002,000000,4.06467,4.06467,3.99293,4.00839,205458,0
+SWZ.US,D,20071003,000000,4.01141,4.01821,3.99016,4.00314,116935,0
+SWZ.US,D,20071004,000000,4.01141,4.0312,4.00839,4.01141,72788.4,0
+SWZ.US,D,20071005,000000,3.97785,4.0448,3.97785,4.02388,118477,0
+SWZ.US,D,20071008,000000,4.02388,4.0448,3.97785,3.99739,204826,0
+SWZ.US,D,20071009,000000,4.0448,4.05233,3.97785,4.0448,316729,0
+SWZ.US,D,20071010,000000,4.03419,4.03419,4.00038,4.02388,126227,0
+SWZ.US,D,20071011,000000,4.04173,4.04911,4.02105,4.02901,156043,0
+SWZ.US,D,20071012,000000,4.04911,4.05752,4.02388,4.02901,68918.3,0
+SWZ.US,D,20071015,000000,4.04173,4.06467,4.00614,4.00839,142486,0
+SWZ.US,D,20071016,000000,3.99016,3.99739,3.97785,3.98004,112675,0
+SWZ.US,D,20071017,000000,3.99593,4.01366,3.97785,4.00614,183920,0
+SWZ.US,D,20071018,000000,4.00839,4.04682,4.00038,4.04173,148379,0
+SWZ.US,D,20071019,000000,4.01821,4.01821,3.94366,3.94366,165335,0
+SWZ.US,D,20071022,000000,3.89728,3.92873,3.89461,3.92297,202510,0
+SWZ.US,D,20071023,000000,3.98758,3.98758,3.93853,3.95921,77698.4,0
+SWZ.US,D,20071024,000000,3.95921,3.97502,3.90781,3.96447,222250,0
+SWZ.US,D,20071025,000000,3.97785,4.01821,3.95387,3.98758,89831.7,0
+SWZ.US,D,20071026,000000,4.02656,4.0448,4.00038,4.0448,132038,0
+SWZ.US,D,20071029,000000,4.03419,4.03881,4.00314,4.02656,125064,0
+SWZ.US,D,20071030,000000,4.02388,4.0448,3.99739,4.01141,312854,0
+SWZ.US,D,20071031,000000,3.99016,4.0448,3.99016,4.03881,165207,0
+SWZ.US,D,20071101,000000,4.03419,4.03419,3.95677,3.95677,125845,0
+SWZ.US,D,20071102,000000,3.9853,3.9853,3.95677,3.95921,158748,0
+SWZ.US,D,20071105,000000,3.94663,3.96944,3.90012,3.92573,207927,0
+SWZ.US,D,20071106,000000,3.98758,3.98758,3.95677,3.96447,348977,0
+SWZ.US,D,20071107,000000,3.98758,3.98758,3.90012,3.90781,270265,0
+SWZ.US,D,20071108,000000,3.95677,3.97193,3.90012,3.92573,238484,0
+SWZ.US,D,20071109,000000,3.91753,3.91753,3.87946,3.87946,362802,0
+SWZ.US,D,20071112,000000,3.92573,3.92573,3.84833,3.84833,266393,0
+SWZ.US,D,20071113,000000,3.86139,4.03419,3.86139,3.95921,79545.2,0
+SWZ.US,D,20071114,000000,4.02105,4.02105,3.96164,3.98004,130524,0
+SWZ.US,D,20071115,000000,3.93107,3.96447,3.87946,3.90222,265426,0
+SWZ.US,D,20071116,000000,3.92573,3.92573,3.88975,3.91569,113064,0
+SWZ.US,D,20071119,000000,3.93853,3.94663,3.81678,3.81678,277615,0
+SWZ.US,D,20071120,000000,3.87159,3.9408,3.81678,3.87946,272046,0
+SWZ.US,D,20071121,000000,3.81678,3.83041,3.76094,3.76094,170366,0
+SWZ.US,D,20071123,000000,3.86139,3.88975,3.83509,3.88674,116545,0
+SWZ.US,D,20071126,000000,3.88674,3.91032,3.79914,3.79914,84797,0
+SWZ.US,D,20071127,000000,3.88674,3.88674,3.81209,3.84833,192826,0
+SWZ.US,D,20071128,000000,3.87946,3.96707,3.87946,3.96707,231158,0
+SWZ.US,D,20071129,000000,3.90781,3.95921,3.90781,3.94366,105318,0
+SWZ.US,D,20071130,000000,3.96944,3.98758,3.9408,3.9408,177605,0
+SWZ.US,D,20071203,000000,3.94366,3.94366,3.88674,3.91569,146365,0
+SWZ.US,D,20071204,000000,3.84022,3.92873,3.84022,3.90222,169743,0
+SWZ.US,D,20071205,000000,3.93107,3.95387,3.93107,3.94366,163396,0
+SWZ.US,D,20071206,000000,3.93377,4.01594,3.93377,4.01594,275679,0
+SWZ.US,D,20071207,000000,4.05526,4.13982,4.0448,4.10642,636548,0
+SWZ.US,D,20071210,000000,4.12198,4.18406,4.11248,4.17628,588259,0
+SWZ.US,D,20071211,000000,4.15545,4.16576,4.04682,4.05526,498693,0
+SWZ.US,D,20071212,000000,4.11248,4.14248,4.05526,4.10342,411583,0
+SWZ.US,D,20071213,000000,4.24356,4.24356,4.03881,4.07513,585054,0
+SWZ.US,D,20071214,000000,4.04682,4.0702,4.01141,4.01141,361641,0
+SWZ.US,D,20071217,000000,3.98004,3.99739,3.92297,3.9516,284353,0
+SWZ.US,D,20071218,000000,3.96707,3.96944,3.90498,3.93577,243547,0
+SWZ.US,D,20071219,000000,3.93577,3.93577,3.85034,3.87159,343440,0
+SWZ.US,D,20071220,000000,3.85351,3.87409,3.83041,3.83509,393973,0
+SWZ.US,D,20071221,000000,3.85034,3.93377,3.84299,3.93107,317502,0
+SWZ.US,D,20071224,000000,3.94366,3.97785,3.92006,3.92006,97571.8,0
+SWZ.US,D,20071226,000000,3.87946,3.91237,3.85625,3.87654,283844,0
+SWZ.US,D,20071227,000000,3.90781,3.91753,3.87159,3.87159,283430,0
+SWZ.US,D,20071228,000000,3.93853,3.94663,3.90781,3.91569,304102,0
+SWZ.US,D,20071231,000000,3.93377,4.00314,3.91032,3.95677,305381,0
+SWZ.US,D,20080102,000000,4.00839,4.0448,3.95677,3.95677,267434,0
+SWZ.US,D,20080103,000000,3.93377,4.01141,3.93377,3.99593,307824,0
+SWZ.US,D,20080104,000000,4.01594,4.01594,3.93853,3.94366,96417.1,0
+SWZ.US,D,20080107,000000,3.97785,4.01366,3.94366,3.95921,160690,0
+SWZ.US,D,20080108,000000,4.0448,4.04682,3.97785,3.98004,127129,0
+SWZ.US,D,20080109,000000,3.95677,3.99593,3.92873,3.99016,123324,0
+SWZ.US,D,20080110,000000,3.9853,3.9853,3.93853,3.96164,169209,0
+SWZ.US,D,20080111,000000,3.95677,4.02388,3.91032,3.91032,193601,0
+SWZ.US,D,20080114,000000,3.98004,3.99739,3.95387,3.95921,176106,0
+SWZ.US,D,20080115,000000,3.91032,3.94366,3.8843,3.88674,256319,0
+SWZ.US,D,20080116,000000,3.88172,3.96707,3.87654,3.90222,252450,0
+SWZ.US,D,20080117,000000,3.89184,3.90222,3.81209,3.84564,689784,0
+SWZ.US,D,20080118,000000,3.86598,3.91569,3.85351,3.8843,448708,0
+SWZ.US,D,20080122,000000,3.71351,3.82222,3.66998,3.80414,416517,0
+SWZ.US,D,20080123,000000,3.77579,3.89728,3.68791,3.77579,339955,0
+SWZ.US,D,20080124,000000,3.85351,3.87654,3.85034,3.87159,209856,0
+SWZ.US,D,20080125,000000,3.8843,3.91569,3.83268,3.84299,280720,0
+SWZ.US,D,20080128,000000,3.84299,3.93107,3.84299,3.89728,75887.4,0
+SWZ.US,D,20080129,000000,3.92297,3.94366,3.89461,3.92573,85956.7,0
+SWZ.US,D,20080130,000000,3.91237,3.91237,3.83041,3.85351,141171,0
+SWZ.US,D,20080131,000000,3.76791,3.88975,3.73475,3.85853,338026,0
+SWZ.US,D,20080201,000000,3.92006,3.97502,3.91237,3.9408,215310,0
+SWZ.US,D,20080204,000000,3.93577,3.95387,3.87654,3.87654,134750,0
+SWZ.US,D,20080205,000000,3.84833,3.84833,3.74496,3.74496,152517,0
+SWZ.US,D,20080206,000000,3.77579,3.80414,3.72414,3.72682,211403,0
+SWZ.US,D,20080207,000000,3.74214,3.76547,3.71659,3.72924,192186,0
+SWZ.US,D,20080208,000000,3.71659,3.73946,3.70622,3.73225,131989,0
+SWZ.US,D,20080211,000000,3.72924,3.74214,3.67745,3.67745,160690,0
+SWZ.US,D,20080212,000000,3.72414,3.75275,3.71863,3.72924,303916,0
+SWZ.US,D,20080213,000000,3.71659,3.77579,3.71127,3.77579,231639,0
+SWZ.US,D,20080214,000000,3.74214,3.75023,3.69325,3.70119,135904,0
+SWZ.US,D,20080215,000000,3.67542,3.6857,3.64132,3.67542,226538,0
+SWZ.US,D,20080219,000000,3.73475,3.75486,3.70622,3.7089,151159,0
+SWZ.US,D,20080220,000000,3.7089,3.73662,3.70622,3.72138,166521,0
+SWZ.US,D,20080221,000000,3.77579,3.80689,3.71659,3.72924,76662.1,0
+SWZ.US,D,20080222,000000,3.74214,3.78396,3.74214,3.77303,154128,0
+SWZ.US,D,20080225,000000,3.78857,3.83041,3.78129,3.83041,144425,0
+SWZ.US,D,20080226,000000,3.81678,3.83777,3.81209,3.83509,178790,0
+SWZ.US,D,20080227,000000,3.81947,3.8843,3.80957,3.8843,84608.3,0
+SWZ.US,D,20080228,000000,3.89461,3.89461,3.85351,3.86598,80924.5,0
+SWZ.US,D,20080229,000000,3.87409,3.87409,3.83268,3.83268,96023.5,0
+SWZ.US,D,20080303,000000,3.83268,3.86139,3.83268,3.83777,157209,0
+SWZ.US,D,20080304,000000,3.83777,3.85625,3.80139,3.80139,156811,0
+SWZ.US,D,20080305,000000,3.82758,3.89184,3.82758,3.84564,130476,0
+SWZ.US,D,20080306,000000,3.84564,3.84564,3.80414,3.80689,106866,0
+SWZ.US,D,20080307,000000,3.81678,3.82222,3.79914,3.81209,123131,0
+SWZ.US,D,20080310,000000,3.79142,3.81209,3.74214,3.75023,179651,0
+SWZ.US,D,20080311,000000,3.81947,3.86139,3.80139,3.86139,127000,0
+SWZ.US,D,20080312,000000,3.84833,3.87654,3.84022,3.84833,107158,0
+SWZ.US,D,20080313,000000,3.81209,3.85351,3.78631,3.81467,95637.4,0
+SWZ.US,D,20080314,000000,3.88674,3.89728,3.80414,3.81678,338026,0
+SWZ.US,D,20080317,000000,3.54872,3.78857,3.28255,3.70622,519411,0
+SWZ.US,D,20080318,000000,3.80139,3.89728,3.80139,3.89728,209085,0
+SWZ.US,D,20080319,000000,3.92873,3.94663,3.88172,3.92006,214891,0
+SWZ.US,D,20080320,000000,3.84299,3.93107,3.81209,3.92573,188069,0
+SWZ.US,D,20080324,000000,3.8843,3.91237,3.83268,3.89461,182377,0
+SWZ.US,D,20080325,000000,3.89461,3.93107,3.85853,3.91569,127387,0
+SWZ.US,D,20080326,000000,3.93577,3.9516,3.90498,3.93577,129318,0
+SWZ.US,D,20080327,000000,3.94366,3.94891,3.87409,3.88172,104540,0
+SWZ.US,D,20080328,000000,3.91032,3.93377,3.87159,3.87946,132422,0
+SWZ.US,D,20080331,000000,3.84833,3.91032,3.84833,3.89184,223024,0
+SWZ.US,D,20080401,000000,3.9408,4.00038,3.9408,3.9853,286236,0
+SWZ.US,D,20080402,000000,3.97502,3.98239,3.92873,3.96447,140550,0
+SWZ.US,D,20080403,000000,3.99293,3.99293,3.93107,3.94366,47849.5,0
+SWZ.US,D,20080404,000000,3.97785,3.98758,3.94663,3.94663,129457,0
+SWZ.US,D,20080407,000000,3.99739,4.00038,3.95921,3.95921,113453,0
+SWZ.US,D,20080408,000000,3.91032,3.93577,3.90012,3.90012,78214.1,0
+SWZ.US,D,20080409,000000,3.84833,3.89728,3.84833,3.87654,180047,0
+SWZ.US,D,20080410,000000,3.88975,3.94366,3.86356,3.86868,214118,0
+SWZ.US,D,20080411,000000,3.86356,3.89461,3.82222,3.82758,268329,0
+SWZ.US,D,20080414,000000,3.81947,3.81947,3.78857,3.78857,158732,0
+SWZ.US,D,20080415,000000,3.83268,3.84564,3.81467,3.82758,98732.7,0
+SWZ.US,D,20080416,000000,3.84833,3.8843,3.84022,3.87654,198516,0
+SWZ.US,D,20080417,000000,3.83777,3.87654,3.81947,3.84299,54686.6,0
+SWZ.US,D,20080418,000000,3.86139,3.89728,3.86139,3.87654,54890.1,0
+SWZ.US,D,20080421,000000,3.89728,3.91753,3.84299,3.91569,344922,0
+SWZ.US,D,20080422,000000,3.95387,3.95387,3.91753,3.94663,200182,0
+SWZ.US,D,20080423,000000,3.92573,3.94366,3.91032,3.93577,138150,0
+SWZ.US,D,20080424,000000,3.92297,3.94663,3.91237,3.93853,103767,0
+SWZ.US,D,20080425,000000,3.94366,3.94366,3.91569,3.93577,131142,0
+SWZ.US,D,20080428,000000,3.93107,3.94663,3.91032,3.92006,105125,0
+SWZ.US,D,20080429,000000,3.91032,3.91032,3.87946,3.8843,106140,0
+SWZ.US,D,20080430,000000,3.87409,3.89461,3.87409,3.88172,97513.8,0
+SWZ.US,D,20080501,000000,3.87409,3.87409,3.84299,3.85625,135908,0
+SWZ.US,D,20080502,000000,3.88172,3.8843,3.84022,3.84564,151797,0
+SWZ.US,D,20080505,000000,3.86356,3.88975,3.83041,3.83268,262750,0
+SWZ.US,D,20080506,000000,3.83777,3.86139,3.83041,3.83268,110981,0
+SWZ.US,D,20080507,000000,3.83268,3.85625,3.81947,3.82506,193163,0
+SWZ.US,D,20080508,000000,3.83041,3.84022,3.81467,3.83041,82044.7,0
+SWZ.US,D,20080509,000000,3.81947,3.82506,3.79142,3.80139,117175,0
+SWZ.US,D,20080512,000000,3.78857,3.85853,3.78857,3.84564,97592.8,0
+SWZ.US,D,20080513,000000,3.83509,3.85853,3.81947,3.84564,68978.8,0
+SWZ.US,D,20080514,000000,3.85625,3.87159,3.84022,3.84022,109396,0
+SWZ.US,D,20080515,000000,3.84833,3.86868,3.84833,3.85625,110796,0
+SWZ.US,D,20080516,000000,3.87159,3.87654,3.84299,3.86868,312841,0
+SWZ.US,D,20080519,000000,3.89728,3.94891,3.89461,3.93377,188024,0
+SWZ.US,D,20080520,000000,3.91032,3.92297,3.90012,3.91237,98205.9,0
+SWZ.US,D,20080521,000000,3.91032,3.91753,3.88674,3.88674,111695,0
+SWZ.US,D,20080522,000000,3.87946,3.94891,3.87946,3.89728,95800.2,0
+SWZ.US,D,20080523,000000,3.90012,3.91032,3.87409,3.87409,149694,0
+SWZ.US,D,20080527,000000,3.85351,3.87159,3.84022,3.86868,95213,0
+SWZ.US,D,20080528,000000,3.87159,3.8843,3.86356,3.87654,125303,0
+SWZ.US,D,20080529,000000,3.91032,3.91032,3.87159,3.88172,131630,0
+SWZ.US,D,20080530,000000,3.86868,3.91032,3.86868,3.88674,82326,0
+SWZ.US,D,20080602,000000,3.87409,3.9516,3.87159,3.88975,59269.7,0
+SWZ.US,D,20080603,000000,3.90781,3.9516,3.89461,3.90012,247858,0
+SWZ.US,D,20080604,000000,3.92297,3.92873,3.88172,3.88674,64262.4,0
+SWZ.US,D,20080605,000000,3.89728,3.94366,3.89728,3.9408,82787.4,0
+SWZ.US,D,20080606,000000,3.91032,3.91032,3.86868,3.87654,74273.7,0
+SWZ.US,D,20080609,000000,3.89728,3.91032,3.86139,3.86139,134867,0
+SWZ.US,D,20080610,000000,3.85853,3.87946,3.84022,3.86139,168546,0
+SWZ.US,D,20080611,000000,3.91032,3.91032,3.77896,3.77896,149694,0
+SWZ.US,D,20080612,000000,3.77896,3.80414,3.77058,3.78631,111793,0
+SWZ.US,D,20080613,000000,3.80139,3.81678,3.76289,3.79142,171044,0
+SWZ.US,D,20080616,000000,3.79142,3.86868,3.77579,3.81947,93125.6,0
+SWZ.US,D,20080617,000000,3.83041,3.85034,3.80957,3.82222,93770.8,0
+SWZ.US,D,20080618,000000,3.79686,3.80957,3.78857,3.78857,138708,0
+SWZ.US,D,20080619,000000,3.78396,3.78396,3.75023,3.75023,77506,0
+SWZ.US,D,20080620,000000,3.75023,3.76094,3.69325,3.70371,217179,0
+SWZ.US,D,20080623,000000,3.65477,3.70119,3.65477,3.67542,167975,0
+SWZ.US,D,20080624,000000,3.67542,3.68294,3.65963,3.67274,185123,0
+SWZ.US,D,20080625,000000,3.67274,3.71127,3.66454,3.7089,199751,0
+SWZ.US,D,20080626,000000,3.68791,3.69325,3.62884,3.63886,174834,0
+SWZ.US,D,20080627,000000,3.64405,3.65963,3.63386,3.63652,235612,0
+SWZ.US,D,20080630,000000,3.65963,3.70371,3.65963,3.68294,269249,0
+SWZ.US,D,20080701,000000,3.68294,3.6857,3.64405,3.65167,245845,0
+SWZ.US,D,20080702,000000,3.65752,3.68294,3.64405,3.66205,151845,0
+SWZ.US,D,20080703,000000,3.63886,3.65963,3.60538,3.61308,201097,0
+SWZ.US,D,20080707,000000,3.58966,3.59762,3.55382,3.58966,208666,0
+SWZ.US,D,20080708,000000,3.57968,3.6207,3.56664,3.61066,197353,0
+SWZ.US,D,20080709,000000,3.68294,3.68294,3.6207,3.62362,253725,0
+SWZ.US,D,20080710,000000,3.62362,3.63886,3.59517,3.6207,105616,0
+SWZ.US,D,20080711,000000,3.61552,3.63886,3.56664,3.56917,148023,0
+SWZ.US,D,20080714,000000,3.60029,3.62884,3.56917,3.60287,227591,0
+SWZ.US,D,20080715,000000,3.53584,3.56664,3.46573,3.52279,371001,0
+SWZ.US,D,20080716,000000,3.51776,3.6207,3.51776,3.60029,259929,0
+SWZ.US,D,20080717,000000,3.6207,3.66998,3.6207,3.63386,167172,0
+SWZ.US,D,20080718,000000,3.6207,3.63386,3.608,3.63386,41604.6,0
+SWZ.US,D,20080721,000000,3.63652,3.66998,3.61066,3.61066,87960.2,0
+SWZ.US,D,20080722,000000,3.59762,3.62884,3.58705,3.61066,170135,0
+SWZ.US,D,20080723,000000,3.63148,3.67745,3.63148,3.66998,117357,0
+SWZ.US,D,20080724,000000,3.66998,3.66998,3.58236,3.59517,57728.8,0
+SWZ.US,D,20080725,000000,3.59762,3.59762,3.58236,3.58236,78433.7,0
+SWZ.US,D,20080728,000000,3.57176,3.59762,3.54872,3.54872,145420,0
+SWZ.US,D,20080729,000000,3.58479,3.6207,3.58236,3.60029,67893.1,0
+SWZ.US,D,20080730,000000,3.62362,3.62884,3.59226,3.61308,120334,0
+SWZ.US,D,20080731,000000,3.61066,3.61066,3.59762,3.60287,43430.5,0
+SWZ.US,D,20080801,000000,3.60538,3.608,3.59226,3.608,97828.4,0
+SWZ.US,D,20080804,000000,3.608,3.61552,3.60287,3.61308,56208.9,0
+SWZ.US,D,20080805,000000,3.62884,3.64405,3.62884,3.63386,165653,0
+SWZ.US,D,20080806,000000,3.60287,3.63386,3.57968,3.6207,56864,0
+SWZ.US,D,20080807,000000,3.61552,3.61552,3.55133,3.57176,170166,0
+SWZ.US,D,20080808,000000,3.54872,3.6207,3.53584,3.59226,194177,0
+SWZ.US,D,20080811,000000,3.57176,3.58705,3.55879,3.56917,90365.9,0
+SWZ.US,D,20080812,000000,3.57176,3.58236,3.52021,3.5305,105341,0
+SWZ.US,D,20080813,000000,3.52021,3.52539,3.46103,3.47374,205518,0
+SWZ.US,D,20080814,000000,3.48689,3.49168,3.4504,3.46322,53800.8,0
+SWZ.US,D,20080815,000000,3.46103,3.48689,3.45836,3.47892,102731,0
+SWZ.US,D,20080818,000000,3.47101,3.47101,3.40947,3.40947,192461,0
+SWZ.US,D,20080819,000000,3.40404,3.40404,3.3678,3.38094,237767,0
+SWZ.US,D,20080820,000000,3.40404,3.41199,3.38823,3.39351,158260,0
+SWZ.US,D,20080821,000000,3.42731,3.46103,3.42464,3.43994,73998.6,0
+SWZ.US,D,20080822,000000,3.47101,3.47642,3.44263,3.4453,39994.7,0
+SWZ.US,D,20080825,000000,3.4453,3.45836,3.42731,3.42731,60885.8,0
+SWZ.US,D,20080826,000000,3.43719,3.453,3.41199,3.42188,31166.4,0
+SWZ.US,D,20080827,000000,3.45575,3.45836,3.40947,3.43719,89339.4,0
+SWZ.US,D,20080828,000000,3.47101,3.47892,3.4504,3.46103,213367,0
+SWZ.US,D,20080829,000000,3.47101,3.48152,3.46322,3.47101,100683,0
+SWZ.US,D,20080902,000000,3.47642,3.49936,3.47374,3.47374,68445.8,0
+SWZ.US,D,20080903,000000,3.47101,3.47101,3.44788,3.46322,46750.3,0
+SWZ.US,D,20080904,000000,3.44788,3.44788,3.36245,3.37566,160790,0
+SWZ.US,D,20080905,000000,3.36524,3.36524,3.32648,3.34691,115732,0
+SWZ.US,D,20080908,000000,3.38823,3.40947,3.3601,3.38094,162188,0
+SWZ.US,D,20080909,000000,3.34982,3.37274,3.31585,3.31893,186274,0
+SWZ.US,D,20080910,000000,3.30337,3.31341,3.27492,3.29282,72531.8,0
+SWZ.US,D,20080911,000000,3.22312,3.2464,3.21032,3.23115,100663,0
+SWZ.US,D,20080912,000000,3.24134,3.27492,3.24134,3.26439,235945,0
+SWZ.US,D,20080915,000000,3.13784,3.2129,3.12762,3.16638,124214,0
+SWZ.US,D,20080916,000000,3.08629,3.13274,3.08629,3.13016,229447,0
+SWZ.US,D,20080917,000000,3.13784,3.14546,3.08387,3.09408,291100,0
+SWZ.US,D,20080918,000000,3.11198,3.13784,3.04218,3.12762,344266,0
+SWZ.US,D,20080919,000000,3.27492,3.27734,3.21802,3.24134,413665,0
+SWZ.US,D,20080922,000000,3.24134,3.33708,3.16355,3.22045,377843,0
+SWZ.US,D,20080923,000000,3.2129,3.22595,3.18194,3.18688,239272,0
+SWZ.US,D,20080924,000000,3.2027,3.23844,3.156,3.17157,281424,0
+SWZ.US,D,20080925,000000,3.23115,3.2621,3.22045,3.2464,235001,0
+SWZ.US,D,20080926,000000,3.2464,3.2464,3.17675,3.20001,458419,0
+SWZ.US,D,20080929,000000,3.15374,3.15374,2.9365,2.97768,426962,0
+SWZ.US,D,20080930,000000,3.04772,3.10169,2.98805,3.05524,376523,0
+SWZ.US,D,20081001,000000,3.00873,3.06822,3.00873,3.06303,116877,0
+SWZ.US,D,20081002,000000,3.03969,3.04218,2.9858,2.98805,175133,0
+SWZ.US,D,20081003,000000,2.99857,3.12496,2.99582,2.99857,478044,0
+SWZ.US,D,20081006,000000,2.91057,2.91057,2.60579,2.75055,582043,0
+SWZ.US,D,20081007,000000,2.78664,2.83315,2.60579,2.62661,596037,0
+SWZ.US,D,20081008,000000,2.56971,2.66803,2.53623,2.58526,594040,0
+SWZ.US,D,20081009,000000,2.62661,2.66545,2.41473,2.41473,451944,0
+SWZ.US,D,20081010,000000,2.30627,2.39934,2.19263,2.30627,739848,0
+SWZ.US,D,20081013,000000,2.40701,2.7144,2.40701,2.69889,438407,0
+SWZ.US,D,20081014,000000,2.74803,2.94161,2.70661,2.74803,569399,0
+SWZ.US,D,20081015,000000,2.70661,2.70661,2.61608,2.61608,1018319,0
+SWZ.US,D,20081016,000000,2.6575,2.72211,2.59557,2.68602,560616,0
+SWZ.US,D,20081017,000000,2.68337,2.83046,2.68337,2.82286,463000,0
+SWZ.US,D,20081020,000000,2.87456,2.92871,2.83834,2.91841,326023,0
+SWZ.US,D,20081021,000000,2.88738,2.88738,2.82788,2.84595,222762,0
+SWZ.US,D,20081022,000000,2.68083,2.76602,2.63682,2.66803,398384,0
+SWZ.US,D,20081023,000000,2.64978,2.70661,2.63172,2.68846,377703,0
+SWZ.US,D,20081024,000000,2.54651,2.66545,2.48727,2.63959,256888,0
+SWZ.US,D,20081027,000000,2.53866,2.61097,2.53866,2.54651,224261,0
+SWZ.US,D,20081028,000000,2.62661,2.76092,2.60861,2.76092,382628,0
+SWZ.US,D,20081029,000000,2.7144,2.86947,2.7144,2.8616,193623,0
+SWZ.US,D,20081030,000000,2.88738,2.91057,2.7713,2.83834,477029,0
+SWZ.US,D,20081031,000000,2.77893,2.87456,2.76602,2.82788,333501,0
+SWZ.US,D,20081103,000000,2.8513,2.8513,2.78664,2.78664,226997,0
+SWZ.US,D,20081104,000000,2.83575,2.91329,2.83575,2.90811,760430,0
+SWZ.US,D,20081105,000000,2.82788,2.83834,2.76351,2.76351,151085,0
+SWZ.US,D,20081106,000000,2.72979,2.75565,2.56199,2.57488,185591,0
+SWZ.US,D,20081107,000000,2.64734,2.70134,2.64734,2.70134,168399,0
+SWZ.US,D,20081110,000000,2.82035,2.82035,2.61372,2.63959,134778,0
+SWZ.US,D,20081111,000000,2.63682,2.63959,2.53623,2.54651,142606,0
+SWZ.US,D,20081112,000000,2.53623,2.53623,2.38116,2.46895,188330,0
+SWZ.US,D,20081113,000000,2.51021,2.60861,2.43809,2.59557,318281,0
+SWZ.US,D,20081114,000000,2.58526,2.58526,2.47147,2.48727,366550,0
+SWZ.US,D,20081117,000000,2.47674,2.47674,2.41473,2.41473,461243,0
+SWZ.US,D,20081118,000000,2.41732,2.44854,2.40176,2.42768,505782,0
+SWZ.US,D,20081119,000000,2.41732,2.43038,2.35547,2.35547,549751,0
+SWZ.US,D,20081120,000000,2.28818,2.30627,2.23406,2.25974,759615,0
+SWZ.US,D,20081121,000000,2.27539,2.44326,2.25725,2.37348,750281,0
+SWZ.US,D,20081124,000000,2.54651,2.85909,2.52578,2.66545,1386107,0
+SWZ.US,D,20081125,000000,2.6938,2.6938,2.59823,2.62143,737495,0
+SWZ.US,D,20081126,000000,2.57757,2.72979,2.57237,2.66803,634520,0
+SWZ.US,D,20081128,000000,2.57237,2.7144,2.57237,2.69889,147070,0
+SWZ.US,D,20081201,000000,2.60075,2.61884,2.54904,2.55423,523685,0
+SWZ.US,D,20081202,000000,2.62661,2.62661,2.55699,2.58779,244877,0
+SWZ.US,D,20081203,000000,2.54904,2.60579,2.53623,2.60075,137924,0
+SWZ.US,D,20081204,000000,2.59557,2.59557,2.53355,2.53623,114819,0
+SWZ.US,D,20081205,000000,2.52578,2.52578,2.39934,2.50008,497029,0
+SWZ.US,D,20081208,000000,2.59061,2.60341,2.52578,2.55423,464196,0
+SWZ.US,D,20081209,000000,2.5595,2.57237,2.45613,2.47674,334674,0
+SWZ.US,D,20081210,000000,2.50008,2.51297,2.45355,2.51297,210225,0
+SWZ.US,D,20081211,000000,2.48184,2.51816,2.41228,2.47147,383067,0
+SWZ.US,D,20081212,000000,2.40701,2.49246,2.40701,2.48727,293793,0
+SWZ.US,D,20081215,000000,2.49473,2.53355,2.43564,2.43809,305608,0
+SWZ.US,D,20081216,000000,2.48727,2.54134,2.45355,2.54134,363211,0
+SWZ.US,D,20081217,000000,2.53623,2.61608,2.52049,2.60075,491962,0
+SWZ.US,D,20081218,000000,2.6292,2.70661,2.54134,2.56199,501956,0
+SWZ.US,D,20081219,000000,2.57237,2.65248,2.55179,2.62394,551448,0
+SWZ.US,D,20081222,000000,2.62661,2.66017,2.5595,2.59557,340644,0
+SWZ.US,D,20081223,000000,2.66275,2.67832,2.5595,2.59061,580118,0
+SWZ.US,D,20081224,000000,2.62661,2.67053,2.61884,2.66017,202786,0
+SWZ.US,D,20081226,000000,2.69106,2.74803,2.66545,2.73246,249598,0
+SWZ.US,D,20081229,000000,2.7585,2.86671,2.7585,2.86671,571875,0
+SWZ.US,D,20081230,000000,2.84595,2.95457,2.84345,2.94931,417747,0
+SWZ.US,D,20081231,000000,2.94689,3.03213,2.9262,3.03213,446849,0
+SWZ.US,D,20090102,000000,3.03726,3.03726,2.99088,3.01132,484404,0
+SWZ.US,D,20090105,000000,3.03726,3.05006,3.01398,3.04772,211334,0
+SWZ.US,D,20090106,000000,3.06822,3.06822,2.94931,2.95715,421299,0
+SWZ.US,D,20090107,000000,2.92871,2.95715,2.84093,2.85389,230624,0
+SWZ.US,D,20090108,000000,2.87717,2.90811,2.8513,2.90547,151423,0
+SWZ.US,D,20090109,000000,2.9262,2.9262,2.83834,2.84864,401550,0
+SWZ.US,D,20090112,000000,2.82035,2.83315,2.76351,2.79707,250547,0
+SWZ.US,D,20090113,000000,2.77374,2.78411,2.73506,2.76861,194489,0
+SWZ.US,D,20090114,000000,2.73506,2.74277,2.64462,2.67314,288914,0
+SWZ.US,D,20090115,000000,2.68337,2.7144,2.6343,2.70134,159547,0
+SWZ.US,D,20090116,000000,2.72979,2.73506,2.68846,2.72452,153983,0
+SWZ.US,D,20090120,000000,2.66017,2.66017,2.54651,2.56199,194919,0
+SWZ.US,D,20090121,000000,2.59823,2.71186,2.56199,2.71186,315349,0
+SWZ.US,D,20090122,000000,2.66803,2.66803,2.60075,2.61372,161640,0
+SWZ.US,D,20090123,000000,2.56459,2.61097,2.51297,2.58779,163488,0
+SWZ.US,D,20090126,000000,2.61097,2.63959,2.60075,2.61097,189583,0
+SWZ.US,D,20090127,000000,2.60075,2.65248,2.59061,2.65248,127349,0
+SWZ.US,D,20090128,000000,2.68602,2.71965,2.64978,2.69889,206534,0
+SWZ.US,D,20090129,000000,2.64216,2.64216,2.54392,2.55699,151546,0
+SWZ.US,D,20090130,000000,2.57488,2.57488,2.51297,2.53623,163460,0
+SWZ.US,D,20090202,000000,2.49246,2.52318,2.46895,2.51816,207621,0
+SWZ.US,D,20090203,000000,2.52049,2.59823,2.52049,2.56711,200913,0
+SWZ.US,D,20090204,000000,2.54134,2.56199,2.5077,2.5077,313668,0
+SWZ.US,D,20090205,000000,2.45613,2.50519,2.44066,2.50008,290523,0
+SWZ.US,D,20090206,000000,2.48451,2.54134,2.46895,2.54134,350604,0
+SWZ.US,D,20090209,000000,2.53623,2.53623,2.47674,2.47674,188880,0
+SWZ.US,D,20090210,000000,2.50259,2.51816,2.43809,2.44326,188937,0
+SWZ.US,D,20090211,000000,2.47147,2.5595,2.46393,2.49246,253977,0
+SWZ.US,D,20090212,000000,2.46393,2.46895,2.43809,2.45355,190452,0
+SWZ.US,D,20090213,000000,2.46123,2.46895,2.44066,2.44066,89636.8,0
+SWZ.US,D,20090217,000000,2.41228,2.41228,2.32953,2.34259,275840,0
+SWZ.US,D,20090218,000000,2.29857,2.33991,2.27539,2.28818,317301,0
+SWZ.US,D,20090219,000000,2.35547,2.36065,2.28042,2.28042,360940,0
+SWZ.US,D,20090220,000000,2.25725,2.25725,2.20818,2.22634,457259,0
+SWZ.US,D,20090223,000000,2.22634,2.24441,2.14107,2.14352,445899,0
+SWZ.US,D,20090224,000000,2.14884,2.22886,2.1332,2.22367,384912,0
+SWZ.US,D,20090225,000000,2.16166,2.18751,2.14107,2.18241,148025,0
+SWZ.US,D,20090226,000000,2.17454,2.20818,2.11797,2.13597,985069,0
+SWZ.US,D,20090227,000000,2.09971,2.1384,2.07388,2.07388,612504,0
+SWZ.US,D,20090302,000000,1.97831,1.99906,1.92926,1.94458,647064,0
+SWZ.US,D,20090303,000000,1.96541,1.96541,1.8906,1.91377,480148,0
+SWZ.US,D,20090304,000000,1.94458,1.99906,1.92926,1.97831,899541,0
+SWZ.US,D,20090305,000000,1.95527,1.95527,1.89328,1.9009,507551,0
+SWZ.US,D,20090306,000000,1.91119,1.94986,1.8906,1.92165,446592,0
+SWZ.US,D,20090309,000000,1.92165,1.94727,1.90349,1.90349,589593,0
+SWZ.US,D,20090310,000000,1.94458,2.05856,1.94458,2.02986,509272,0
+SWZ.US,D,20090311,000000,2.0661,2.07127,1.99906,2.05077,366626,0
+SWZ.US,D,20090312,000000,2.02467,2.10484,1.98853,2.08676,375062,0
+SWZ.US,D,20090313,000000,2.08676,2.11003,2.05313,2.09971,415286,0
+SWZ.US,D,20090316,000000,2.12325,2.1332,2.08149,2.08149,252498,0
+SWZ.US,D,20090317,000000,2.08423,2.10484,2.05077,2.09713,257241,0
+SWZ.US,D,20090318,000000,2.07646,2.16426,2.05077,2.16426,298395,0
+SWZ.US,D,20090319,000000,2.17988,2.17988,2.09713,2.11003,155331,0
+SWZ.US,D,20090320,000000,2.12325,2.14884,2.08676,2.09195,135547,0
+SWZ.US,D,20090323,000000,2.09713,2.23914,2.09713,2.23406,338432,0
+SWZ.US,D,20090324,000000,2.17454,2.21864,2.12825,2.13063,231143,0
+SWZ.US,D,20090325,000000,2.14884,2.18241,2.14884,2.18241,147474,0
+SWZ.US,D,20090326,000000,2.18241,2.20818,2.16166,2.19019,92434.7,0
+SWZ.US,D,20090327,000000,2.1332,2.14107,2.06366,2.1153,399581,0
+SWZ.US,D,20090330,000000,2.06366,2.09195,2.06366,2.07388,265330,0
+SWZ.US,D,20090331,000000,2.17721,2.19263,2.12545,2.16678,164940,0
+SWZ.US,D,20090401,000000,2.12325,2.20818,2.12325,2.185,227353,0
+SWZ.US,D,20090402,000000,2.22114,2.2547,2.2056,2.22367,223467,0
+SWZ.US,D,20090403,000000,2.18751,2.21595,2.17454,2.20057,246526,0
+SWZ.US,D,20090406,000000,2.15915,2.17454,2.13597,2.17203,343092,0
+SWZ.US,D,20090407,000000,2.15663,2.15663,2.12825,2.1332,215823,0
+SWZ.US,D,20090408,000000,2.1203,2.15663,2.1203,2.15145,77054.4,0
+SWZ.US,D,20090409,000000,2.16426,2.18751,2.15145,2.16678,216105,0
+SWZ.US,D,20090413,000000,2.16426,2.19263,2.12825,2.18751,181858,0
+SWZ.US,D,20090414,000000,2.25211,2.25211,2.1203,2.17721,224807,0
+SWZ.US,D,20090415,000000,2.17203,2.17203,2.1203,2.14609,178348,0
+SWZ.US,D,20090416,000000,2.17454,2.18751,2.12825,2.17454,304090,0
+SWZ.US,D,20090417,000000,2.15915,2.22886,2.15145,2.19019,410673,0
+SWZ.US,D,20090420,000000,2.14352,2.14352,2.07388,2.10751,287930,0
+SWZ.US,D,20090421,000000,2.06366,2.13063,2.06366,2.12325,245967,0
+SWZ.US,D,20090422,000000,2.08149,2.13063,2.08149,2.09195,144974,0
+SWZ.US,D,20090423,000000,2.10233,2.12545,2.08676,2.1203,445783,0
+SWZ.US,D,20090424,000000,2.16166,2.19263,2.15403,2.185,433162,0
+SWZ.US,D,20090427,000000,2.16426,2.20818,2.16426,2.2056,535843,0
+SWZ.US,D,20090428,000000,2.16426,2.22634,2.16426,2.21864,490144,0
+SWZ.US,D,20090429,000000,2.22886,2.26752,2.21864,2.24441,775076,0
+SWZ.US,D,20090430,000000,2.26508,2.29857,2.2415,2.2547,557437,0
+SWZ.US,D,20090501,000000,2.25974,2.36065,2.25974,2.29337,482027,0
+SWZ.US,D,20090504,000000,2.31918,2.39672,2.31918,2.3682,473749,0
+SWZ.US,D,20090505,000000,2.33991,2.36309,2.32953,2.33229,112695,0
+SWZ.US,D,20090506,000000,2.36586,2.38116,2.35019,2.37605,265528,0
+SWZ.US,D,20090507,000000,2.40961,2.40961,2.34259,2.36586,84428.2,0
+SWZ.US,D,20090508,000000,2.39152,2.49246,2.37104,2.46895,286429,0
+SWZ.US,D,20090511,000000,2.42267,2.43564,2.33991,2.34259,727046,0
+SWZ.US,D,20090512,000000,2.35797,2.46895,2.35797,2.43809,805590,0
+SWZ.US,D,20090513,000000,2.41228,2.43279,2.37605,2.37856,125214,0
+SWZ.US,D,20090514,000000,2.40176,2.45355,2.38643,2.43564,123099,0
+SWZ.US,D,20090515,000000,2.40961,2.42525,2.37605,2.39406,96605.8,0
+SWZ.US,D,20090518,000000,2.45102,2.46393,2.42,2.46393,168761,0
+SWZ.US,D,20090519,000000,2.46393,2.4742,2.43279,2.44854,175947,0
+SWZ.US,D,20090520,000000,2.44583,2.49473,2.44583,2.45857,215388,0
+SWZ.US,D,20090521,000000,2.45355,2.45355,2.39934,2.43809,103808,0
+SWZ.US,D,20090522,000000,2.46393,2.49246,2.44583,2.45857,87368,0
+SWZ.US,D,20090526,000000,2.46393,2.49246,2.46393,2.48184,140263,0
+SWZ.US,D,20090527,000000,2.4794,2.48727,2.44583,2.45102,48202.3,0
+SWZ.US,D,20090528,000000,2.44326,2.46393,2.43809,2.45613,98842.5,0
+SWZ.US,D,20090529,000000,2.46643,2.48727,2.46643,2.4794,71764.4,0
+SWZ.US,D,20090601,000000,2.48727,2.53113,2.48727,2.5077,244726,0
+SWZ.US,D,20090602,000000,2.52852,2.55699,2.48964,2.52318,193563,0
+SWZ.US,D,20090603,000000,2.50008,2.50008,2.45857,2.47674,150095,0
+SWZ.US,D,20090604,000000,2.50519,2.52318,2.50519,2.51297,115583,0
+SWZ.US,D,20090605,000000,2.50008,2.52049,2.45102,2.46123,321467,0
+SWZ.US,D,20090608,000000,2.43564,2.44854,2.38116,2.42,224247,0
+SWZ.US,D,20090609,000000,2.44854,2.44854,2.41732,2.43038,133200,0
+SWZ.US,D,20090610,000000,2.44854,2.4742,2.42525,2.44583,160690,0
+SWZ.US,D,20090611,000000,2.45102,2.50008,2.45102,2.48727,209849,0
+SWZ.US,D,20090612,000000,2.48184,2.50008,2.4742,2.49473,79676,0
+SWZ.US,D,20090615,000000,2.44066,2.45857,2.40701,2.43564,96095.1,0
+SWZ.US,D,20090616,000000,2.43809,2.43809,2.37856,2.41228,200802,0
+SWZ.US,D,20090617,000000,2.43038,2.43809,2.35797,2.41473,195402,0
+SWZ.US,D,20090618,000000,2.43564,2.43564,2.40701,2.43279,117162,0
+SWZ.US,D,20090619,000000,2.44583,2.4794,2.42768,2.44066,242408,0
+SWZ.US,D,20090622,000000,2.38383,2.39934,2.37104,2.38643,75596.2,0
+SWZ.US,D,20090623,000000,2.40176,2.40701,2.38383,2.38383,99807.2,0
+SWZ.US,D,20090624,000000,2.40701,2.42,2.38116,2.38116,190379,0
+SWZ.US,D,20090625,000000,2.39934,2.43809,2.38889,2.43809,182581,0
+SWZ.US,D,20090626,000000,2.42525,2.43038,2.39934,2.42,115317,0
+SWZ.US,D,20090629,000000,2.42267,2.44854,2.42,2.44583,20191.6,0
+SWZ.US,D,20090630,000000,2.44066,2.45355,2.41228,2.44854,118879,0
+SWZ.US,D,20090701,000000,2.46643,2.50259,2.46393,2.48727,149863,0
+SWZ.US,D,20090702,000000,2.44583,2.45102,2.42267,2.42768,86281.1,0
+SWZ.US,D,20090706,000000,2.40176,2.44583,2.39406,2.41228,145506,0
+SWZ.US,D,20090707,000000,2.4045,2.4045,2.38116,2.38643,101055,0
+SWZ.US,D,20090708,000000,2.40701,2.41228,2.38383,2.40961,231929,0
+SWZ.US,D,20090709,000000,2.44583,2.52852,2.42768,2.45857,358316,0
+SWZ.US,D,20090710,000000,2.33473,2.4794,2.33473,2.38889,393399,0
+SWZ.US,D,20090713,000000,2.41473,2.45355,2.4045,2.45102,160540,0
+SWZ.US,D,20090714,000000,2.46123,2.48451,2.43038,2.48184,149791,0
+SWZ.US,D,20090715,000000,2.48184,2.52852,2.48184,2.51816,77787.3,0
+SWZ.US,D,20090716,000000,2.51297,2.55699,2.50519,2.54904,219627,0
+SWZ.US,D,20090717,000000,2.54392,2.55179,2.51816,2.52578,114629,0
+SWZ.US,D,20090720,000000,2.55699,2.59304,2.53623,2.58526,257100,0
+SWZ.US,D,20090721,000000,2.59061,2.60861,2.57757,2.60075,129395,0
+SWZ.US,D,20090722,000000,2.58526,2.61372,2.58526,2.60861,171041,0
+SWZ.US,D,20090723,000000,2.61884,2.6575,2.61372,2.64462,347688,0
+SWZ.US,D,20090724,000000,2.64462,2.64978,2.6292,2.64734,106483,0
+SWZ.US,D,20090727,000000,2.64734,2.6575,2.6343,2.6575,94613.4,0
+SWZ.US,D,20090728,000000,2.65248,2.6575,2.58526,2.61372,239150,0
+SWZ.US,D,20090729,000000,2.59557,2.59557,2.51816,2.5595,90199.3,0
+SWZ.US,D,20090730,000000,2.58009,2.6292,2.58009,2.62143,96778.5,0
+SWZ.US,D,20090731,000000,2.63172,2.64216,2.61097,2.63682,211562,0
+SWZ.US,D,20090803,000000,2.63959,2.72729,2.63959,2.72729,265638,0
+SWZ.US,D,20090804,000000,2.71965,2.74277,2.69889,2.74277,137011,0
+SWZ.US,D,20090805,000000,2.70928,2.74026,2.6938,2.72729,197633,0
+SWZ.US,D,20090806,000000,2.71965,2.74803,2.70928,2.72211,97640.9,0
+SWZ.US,D,20090807,000000,2.72979,2.75565,2.72729,2.75055,139666,0
+SWZ.US,D,20090810,000000,2.75055,2.75055,2.6938,2.71965,115916,0
+SWZ.US,D,20090811,000000,2.72452,2.72452,2.66275,2.70928,108018,0
+SWZ.US,D,20090812,000000,2.69889,2.71691,2.69607,2.70661,178168,0
+SWZ.US,D,20090813,000000,2.70661,2.76351,2.70661,2.75055,85956.7,0
+SWZ.US,D,20090814,000000,2.73246,2.76602,2.71965,2.75565,87789.9,0
+SWZ.US,D,20090817,000000,2.69106,2.70134,2.64978,2.68083,268985,0
+SWZ.US,D,20090818,000000,2.68846,2.73758,2.68602,2.73758,249726,0
+SWZ.US,D,20090819,000000,2.73246,2.80737,2.73246,2.79447,192618,0
+SWZ.US,D,20090820,000000,2.79447,2.83575,2.7713,2.82035,195497,0
+SWZ.US,D,20090821,000000,2.80485,2.87456,2.79447,2.86671,104249,0
+SWZ.US,D,20090824,000000,2.86671,2.90811,2.86671,2.88738,70942.8,0
+SWZ.US,D,20090825,000000,2.86947,2.93138,2.86947,2.90027,118738,0
+SWZ.US,D,20090826,000000,2.90547,2.92345,2.86671,2.8719,151953,0
+SWZ.US,D,20090827,000000,2.85909,2.8616,2.82788,2.83834,64678.2,0
+SWZ.US,D,20090828,000000,2.8513,2.86671,2.84345,2.8616,46701,0
+SWZ.US,D,20090831,000000,2.84864,2.87985,2.76351,2.8256,279615,0
+SWZ.US,D,20090901,000000,2.83315,2.84093,2.81263,2.81758,126298,0
+SWZ.US,D,20090902,000000,2.78928,2.80989,2.76861,2.80737,145624,0
+SWZ.US,D,20090903,000000,2.82286,2.8256,2.77893,2.79707,36098.7,0
+SWZ.US,D,20090904,000000,2.79447,2.82286,2.79164,2.82035,16185.8,0
+SWZ.US,D,20090908,000000,2.8616,2.91057,2.84093,2.8616,299415,0
+SWZ.US,D,20090909,000000,2.83575,2.90547,2.83575,2.90547,150285,0
+SWZ.US,D,20090910,000000,2.90811,2.9858,2.90811,2.95715,198304,0
+SWZ.US,D,20090911,000000,2.97274,2.97274,2.94161,2.94411,71489.3,0
+SWZ.US,D,20090914,000000,2.94689,2.97541,2.9339,2.97274,90608.9,0
+SWZ.US,D,20090915,000000,2.97274,2.98805,2.93885,2.97768,98600.7,0
+SWZ.US,D,20090916,000000,2.96243,3.02672,2.96243,3.01132,203848,0
+SWZ.US,D,20090917,000000,3.0242,3.03726,2.97006,3.00621,79949.9,0
+SWZ.US,D,20090918,000000,3.00101,3.08857,3.00101,3.06822,41587.3,0
+SWZ.US,D,20090921,000000,2.98805,3.05256,2.98301,3.02955,118586,0
+SWZ.US,D,20090922,000000,3.0914,3.0914,3.04218,3.05775,189363,0
+SWZ.US,D,20090923,000000,3.07625,3.10429,3.05256,3.05256,107747,0
+SWZ.US,D,20090924,000000,3.08126,3.08857,3.04772,3.07348,169819,0
+SWZ.US,D,20090925,000000,3.01398,3.05256,3.00101,3.0242,170055,0
+SWZ.US,D,20090928,000000,3.03213,3.06303,3.03213,3.04218,136990,0
+SWZ.US,D,20090929,000000,3.04218,3.04218,3.02955,3.04218,75754.1,0
+SWZ.US,D,20090930,000000,3.03969,3.06069,3.01925,3.05524,109423,0
+SWZ.US,D,20091001,000000,3.07065,3.07348,2.99331,3.01659,69673.3,0
+SWZ.US,D,20091002,000000,2.94689,3.01132,2.88738,2.99331,283781,0
+SWZ.US,D,20091005,000000,2.99088,2.99857,2.95198,2.9806,329033,0
+SWZ.US,D,20091006,000000,2.9858,3.02161,2.97274,2.99331,254354,0
+SWZ.US,D,20091007,000000,2.9806,3.03458,2.9806,3.0242,101370,0
+SWZ.US,D,20091008,000000,3.01398,3.07625,2.9858,3.05524,225287,0
+SWZ.US,D,20091009,000000,3.03726,3.05524,3.03458,3.05006,57172.4,0
+SWZ.US,D,20091012,000000,3.06546,3.1098,3.06546,3.07065,151832,0
+SWZ.US,D,20091013,000000,3.07065,3.07625,3.06069,3.06069,122339,0
+SWZ.US,D,20091014,000000,3.0914,3.12268,3.0914,3.12268,97194.3,0
+SWZ.US,D,20091015,000000,3.09919,3.12762,3.07875,3.12762,71468.3,0
+SWZ.US,D,20091016,000000,3.10429,3.11993,3.08629,3.11198,142630,0
+SWZ.US,D,20091019,000000,3.13784,3.13784,3.1098,3.11993,388425,0
+SWZ.US,D,20091020,000000,3.13574,3.14304,3.11718,3.12496,80080.7,0
+SWZ.US,D,20091021,000000,3.13274,3.17408,3.13016,3.1483,217834,0
+SWZ.US,D,20091022,000000,3.14546,3.156,3.11718,3.1483,362986,0
+SWZ.US,D,20091023,000000,3.15097,3.15097,3.10169,3.10169,97121.5,0
+SWZ.US,D,20091026,000000,3.11441,3.11441,3.05006,3.06546,74384.8,0
+SWZ.US,D,20091027,000000,3.07348,3.07625,3.02672,3.04218,84803.2,0
+SWZ.US,D,20091028,000000,3.00621,3.00621,2.89783,2.91329,181982,0
+SWZ.US,D,20091029,000000,2.93885,2.98301,2.93885,2.97274,98050.5,0
+SWZ.US,D,20091030,000000,2.97006,2.98301,2.90027,2.97541,201028,0
+SWZ.US,D,20091102,000000,2.96478,3.00101,2.94161,2.96754,226643,0
+SWZ.US,D,20091103,000000,2.9262,2.96754,2.91329,2.94689,83812.6,0
+SWZ.US,D,20091104,000000,2.94161,2.96754,2.92871,2.92871,126668,0
+SWZ.US,D,20091105,000000,2.93885,2.97541,2.91841,2.94931,63840.5,0
+SWZ.US,D,20091106,000000,2.94931,2.96754,2.92345,2.94411,64000.9,0
+SWZ.US,D,20091109,000000,2.98805,3.01925,2.98805,3.01132,97144.9,0
+SWZ.US,D,20091110,000000,2.99857,3.03458,2.99331,3.03213,86035.6,0
+SWZ.US,D,20091111,000000,3.06546,3.06546,3.03458,3.04503,65533.1,0
+SWZ.US,D,20091112,000000,3.00873,3.03726,3.00621,3.00873,58210,0
+SWZ.US,D,20091113,000000,3.00621,3.01659,3.00101,3.00873,75703.6,0
+SWZ.US,D,20091116,000000,3.02672,3.04218,2.96243,3.00873,211362,0
+SWZ.US,D,20091117,000000,3.01659,3.02672,2.99857,3.01659,200201,0
+SWZ.US,D,20091118,000000,3.02955,3.02955,2.99582,3.00101,118289,0
+SWZ.US,D,20091119,000000,2.98301,3.01132,2.96243,2.98805,127625,0
+SWZ.US,D,20091120,000000,2.95457,2.99331,2.93885,2.96243,50348.9,0
+SWZ.US,D,20091123,000000,3.00364,3.02672,2.98805,3.00621,210401,0
+SWZ.US,D,20091124,000000,3.0242,3.03458,3.01659,3.03213,99121.3,0
+SWZ.US,D,20091125,000000,3.04218,3.06069,3.04218,3.05775,88742.3,0
+SWZ.US,D,20091127,000000,2.9806,3.05256,2.97274,3.03458,76343.8,0
+SWZ.US,D,20091130,000000,3.00364,3.02672,2.98805,3.01132,126072,0
+SWZ.US,D,20091201,000000,3.01398,3.05775,3.01398,3.03726,83407.9,0
+SWZ.US,D,20091202,000000,3.04772,3.06822,3.04218,3.04218,148120,0
+SWZ.US,D,20091203,000000,3.06546,3.06546,3.05006,3.05256,134219,0
+SWZ.US,D,20091204,000000,3.06303,3.08629,3.06303,3.07625,125487,0
+SWZ.US,D,20091207,000000,3.05775,3.08387,3.05524,3.07625,70491.3,0
+SWZ.US,D,20091208,000000,3.05006,3.05256,3.02672,3.02672,120657,0
+SWZ.US,D,20091209,000000,2.96754,2.9858,2.95959,2.9858,157868,0
+SWZ.US,D,20091210,000000,2.96243,2.97768,2.96243,2.96754,171587,0
+SWZ.US,D,20091211,000000,2.98805,2.98805,2.93138,2.97006,104875,0
+SWZ.US,D,20091214,000000,3.01398,3.01398,2.94931,2.96243,238085,0
+SWZ.US,D,20091215,000000,2.94411,2.96243,2.9365,2.94161,47068.6,0
+SWZ.US,D,20091216,000000,2.95959,2.98805,2.95198,2.97006,118025,0
+SWZ.US,D,20091217,000000,2.9339,2.9339,2.89013,2.91329,110103,0
+SWZ.US,D,20091218,000000,2.91583,2.92345,2.8616,2.90811,152030,0
+SWZ.US,D,20091221,000000,2.89264,2.9365,2.89264,2.92345,125654,0
+SWZ.US,D,20091222,000000,2.91057,2.92345,2.89783,2.90547,605960,0
+SWZ.US,D,20091223,000000,2.89264,2.9339,2.85641,2.88485,871383,0
+SWZ.US,D,20091224,000000,2.89264,2.9365,2.89264,2.91329,103458,0
+SWZ.US,D,20091228,000000,2.90547,2.92345,2.90294,2.90811,172725,0
+SWZ.US,D,20091229,000000,2.94931,2.9858,2.92102,2.95457,291492,0
+SWZ.US,D,20091230,000000,2.9339,2.94689,2.91583,2.9365,211212,0
+SWZ.US,D,20091231,000000,2.94161,2.95715,2.9339,2.94161,198966,0
+SWZ.US,D,20100104,000000,2.92102,3.00364,2.92102,2.99582,178625,0
+SWZ.US,D,20100105,000000,2.9806,2.9858,2.92345,2.94689,319643,0
+SWZ.US,D,20100106,000000,2.97274,2.97274,2.93138,2.95457,304924,0
+SWZ.US,D,20100107,000000,2.94689,2.94689,2.91841,2.9339,486546,0
+SWZ.US,D,20100108,000000,2.95457,2.97274,2.92871,2.97274,253007,0
+SWZ.US,D,20100111,000000,2.99088,3.00101,2.97006,2.9806,248003,0
+SWZ.US,D,20100112,000000,2.96243,2.96478,2.93138,2.94411,626215,0
+SWZ.US,D,20100113,000000,2.95715,2.97006,2.94161,2.96478,235027,0
+SWZ.US,D,20100114,000000,2.96478,2.9858,2.96243,2.97768,256214,0
+SWZ.US,D,20100115,000000,2.95959,2.95959,2.91329,2.92345,638078,0
+SWZ.US,D,20100119,000000,2.9365,2.94161,2.90547,2.93885,308581,0
+SWZ.US,D,20100120,000000,2.92345,2.92345,2.86671,2.90027,446672,0
+SWZ.US,D,20100121,000000,2.91841,2.91841,2.8616,2.88485,355793,0
+SWZ.US,D,20100122,000000,2.86418,2.86418,2.81523,2.82286,241496,0
+SWZ.US,D,20100125,000000,2.84093,2.87717,2.84093,2.86418,213107,0
+SWZ.US,D,20100126,000000,2.8513,2.8616,2.83046,2.84864,256806,0
+SWZ.US,D,20100127,000000,2.85909,2.85909,2.8256,2.8513,179864,0
+SWZ.US,D,20100128,000000,2.8256,2.84345,2.79164,2.82286,287527,0
+SWZ.US,D,20100129,000000,2.83834,2.83834,2.7815,2.78928,198377,0
+SWZ.US,D,20100201,000000,2.80212,2.83046,2.79966,2.82788,127481,0
+SWZ.US,D,20100202,000000,2.82286,2.85909,2.82286,2.8513,216469,0
+SWZ.US,D,20100203,000000,2.82035,2.85909,2.82035,2.8513,146747,0
+SWZ.US,D,20100204,000000,2.82286,2.82286,2.76092,2.76602,270467,0
+SWZ.US,D,20100205,000000,2.76602,2.76602,2.67564,2.69607,602396,0
+SWZ.US,D,20100208,000000,2.72211,2.72211,2.67053,2.69106,193504,0
+SWZ.US,D,20100209,000000,2.74545,2.7713,2.71965,2.76092,267851,0
+SWZ.US,D,20100210,000000,2.73506,2.73758,2.6938,2.72211,268308,0
+SWZ.US,D,20100211,000000,2.73758,2.7585,2.72452,2.75313,192800,0
+SWZ.US,D,20100212,000000,2.72729,2.75055,2.72452,2.73758,237061,0
+SWZ.US,D,20100216,000000,2.74803,2.78928,2.74803,2.78411,169303,0
+SWZ.US,D,20100217,000000,2.78411,2.79966,2.78411,2.79966,98613,0
+SWZ.US,D,20100218,000000,2.79164,2.82286,2.79164,2.82286,150990,0
+SWZ.US,D,20100219,000000,2.82286,2.83575,2.79966,2.8256,114543,0
+SWZ.US,D,20100222,000000,2.81263,2.83575,2.81263,2.8256,161527,0
+SWZ.US,D,20100223,000000,2.82035,2.83046,2.79707,2.81758,110631,0
+SWZ.US,D,20100224,000000,2.8256,2.84345,2.82286,2.83315,127588,0
+SWZ.US,D,20100225,000000,2.84864,2.84864,2.78928,2.82035,164896,0
+SWZ.US,D,20100226,000000,2.82286,2.83575,2.80989,2.82788,145827,0
+SWZ.US,D,20100301,000000,2.79447,2.85909,2.78411,2.85909,312744,0
+SWZ.US,D,20100302,000000,2.85909,2.88738,2.85909,2.85909,192052,0
+SWZ.US,D,20100303,000000,2.8719,2.91329,2.86418,2.89013,148437,0
+SWZ.US,D,20100304,000000,2.89013,2.90294,2.89013,2.90294,168118,0
+SWZ.US,D,20100305,000000,2.89783,2.9339,2.89264,2.92871,182651,0
+SWZ.US,D,20100308,000000,2.94161,2.94161,2.91583,2.92345,216416,0
+SWZ.US,D,20100309,000000,2.91841,2.94931,2.89013,2.9339,147829,0
+SWZ.US,D,20100310,000000,2.92102,2.96243,2.90811,2.93138,169923,0
+SWZ.US,D,20100311,000000,2.90027,2.94931,2.90027,2.94161,218556,0
+SWZ.US,D,20100312,000000,2.95715,2.95959,2.94411,2.95959,153329,0
+SWZ.US,D,20100315,000000,2.97274,2.97274,2.92345,2.95457,188052,0
+SWZ.US,D,20100316,000000,2.97274,2.99088,2.95959,2.98805,185083,0
+SWZ.US,D,20100317,000000,2.97768,3.01659,2.97768,2.99857,146482,0
+SWZ.US,D,20100318,000000,2.98805,2.99331,2.95715,2.99331,222900,0
+SWZ.US,D,20100319,000000,2.99088,2.99331,2.96243,2.96754,68169.5,0
+SWZ.US,D,20100322,000000,2.94689,2.99331,2.94689,2.97006,81690.6,0
+SWZ.US,D,20100323,000000,2.96478,3.00364,2.96478,2.99088,127383,0
+SWZ.US,D,20100324,000000,2.95959,2.96754,2.94931,2.94931,81038,0
+SWZ.US,D,20100325,000000,2.97541,2.97541,2.94931,2.94931,187683,0
+SWZ.US,D,20100326,000000,2.94411,2.96754,2.94411,2.95457,75037.4,0
+SWZ.US,D,20100329,000000,2.96754,2.9858,2.95715,2.98301,203596,0
+SWZ.US,D,20100330,000000,2.98805,3.00101,2.97768,2.97768,199275,0
+SWZ.US,D,20100331,000000,2.9806,3.00364,2.9806,2.99088,241567,0
+SWZ.US,D,20100401,000000,3.01398,3.05256,3.01398,3.03213,256053,0
+SWZ.US,D,20100405,000000,3.03969,3.06546,3.02161,3.06069,152951,0
+SWZ.US,D,20100406,000000,3.02161,3.02955,2.96243,3.02672,424197,0
+SWZ.US,D,20100407,000000,3.02161,3.02161,2.99582,3.00364,119295,0
+SWZ.US,D,20100408,000000,2.96478,2.98805,2.95198,2.9858,147508,0
+SWZ.US,D,20100409,000000,2.9806,3.0242,2.9806,3.01925,176230,0
+SWZ.US,D,20100412,000000,3.00101,3.05006,3.00101,3.03213,294075,0
+SWZ.US,D,20100413,000000,3.01132,3.05524,3.01132,3.05256,186796,0
+SWZ.US,D,20100414,000000,3.05524,3.07875,3.04218,3.06822,179161,0
+SWZ.US,D,20100415,000000,3.03726,3.07065,3.03726,3.06303,175806,0
+SWZ.US,D,20100416,000000,3.03458,3.05006,2.98805,3.01659,192113,0
+SWZ.US,D,20100419,000000,2.98805,3.00873,2.98301,3.00364,186335,0
+SWZ.US,D,20100420,000000,3.01398,3.02672,3.00873,3.02161,197713,0
+SWZ.US,D,20100421,000000,3.02672,3.02672,2.99331,3.00101,63809.6,0
+SWZ.US,D,20100422,000000,2.94411,2.99088,2.92345,2.9806,373100,0
+SWZ.US,D,20100423,000000,2.94931,2.99582,2.94931,2.99088,258532,0
+SWZ.US,D,20100426,000000,2.97006,3.00873,2.97006,2.99088,347072,0
+SWZ.US,D,20100427,000000,2.94411,2.97768,2.90027,2.95198,326812,0
+SWZ.US,D,20100428,000000,2.92871,2.94931,2.88485,2.92871,336167,0
+SWZ.US,D,20100429,000000,2.94931,2.95457,2.9365,2.93885,300950,0
+SWZ.US,D,20100430,000000,2.94689,2.94931,2.91329,2.91583,123558,0
+SWZ.US,D,20100503,000000,2.92345,2.94161,2.91841,2.9365,151021,0
+SWZ.US,D,20100504,000000,2.91057,2.91841,2.8513,2.8719,263730,0
+SWZ.US,D,20100505,000000,2.79966,2.83315,2.75313,2.80737,221680,0
+SWZ.US,D,20100506,000000,2.78411,2.80485,2.54651,2.6575,428209,0
+SWZ.US,D,20100507,000000,2.67314,2.72729,2.63959,2.66545,185783,0
+SWZ.US,D,20100510,000000,2.72211,2.79707,2.71186,2.72979,349946,0
+SWZ.US,D,20100511,000000,2.72979,2.77658,2.67314,2.74545,166592,0
+SWZ.US,D,20100512,000000,2.74803,2.81263,2.74803,2.79447,345826,0
+SWZ.US,D,20100513,000000,2.7713,2.78411,2.74026,2.75313,86519.2,0
+SWZ.US,D,20100514,000000,2.74803,2.74803,2.68846,2.70928,507195,0
+SWZ.US,D,20100517,000000,2.69106,2.72452,2.64978,2.7144,277034,0
+SWZ.US,D,20100518,000000,2.71691,2.72729,2.64734,2.66275,212631,0
+SWZ.US,D,20100519,000000,2.66275,2.66803,2.61372,2.64734,310875,0
+SWZ.US,D,20100520,000000,2.55179,2.59061,2.53866,2.56459,327605,0
+SWZ.US,D,20100521,000000,2.53113,2.57488,2.51297,2.54392,495632,0
+SWZ.US,D,20100524,000000,2.53866,2.56199,2.51021,2.53113,505482,0
+SWZ.US,D,20100525,000000,2.49246,2.53113,2.45613,2.52578,224380,0
+SWZ.US,D,20100526,000000,2.52318,2.55699,2.5077,2.51021,144889,0
+SWZ.US,D,20100527,000000,2.55699,2.60341,2.54904,2.59823,173793,0
+SWZ.US,D,20100528,000000,2.61372,2.61372,2.57237,2.58267,169352,0
+SWZ.US,D,20100601,000000,2.53866,2.61372,2.53866,2.54904,199667,0
+SWZ.US,D,20100602,000000,2.56459,2.60861,2.56459,2.60075,409656,0
+SWZ.US,D,20100603,000000,2.58267,2.60861,2.56711,2.58526,448993,0
+SWZ.US,D,20100604,000000,2.53355,2.56199,2.51816,2.53355,136827,0
+SWZ.US,D,20100607,000000,2.54392,2.56459,2.52852,2.53113,127327,0
+SWZ.US,D,20100608,000000,2.54392,2.5595,2.53113,2.54392,401834,0
+SWZ.US,D,20100609,000000,2.57237,2.58267,2.53866,2.54134,263316,0
+SWZ.US,D,20100610,000000,2.59304,2.63959,2.59304,2.62143,192950,0
+SWZ.US,D,20100611,000000,2.58779,2.62661,2.58779,2.62394,88765.8,0
+SWZ.US,D,20100614,000000,2.67053,2.67053,2.6292,2.64216,213048,0
+SWZ.US,D,20100615,000000,2.66545,2.70661,2.66545,2.70661,238170,0
+SWZ.US,D,20100616,000000,2.66275,2.70928,2.66275,2.69607,204656,0
+SWZ.US,D,20100617,000000,2.72452,2.73758,2.70134,2.71691,301132,0
+SWZ.US,D,20100618,000000,2.70928,2.72452,2.70418,2.72452,217953,0
+SWZ.US,D,20100621,000000,2.73506,2.77374,2.72729,2.73506,207391,0
+SWZ.US,D,20100622,000000,2.74277,2.75565,2.71691,2.72211,275089,0
+SWZ.US,D,20100623,000000,2.70134,2.74545,2.69607,2.72729,192393,0
+SWZ.US,D,20100624,000000,2.70661,2.71965,2.68083,2.7144,198290,0
+SWZ.US,D,20100625,000000,2.69607,2.74026,2.68846,2.73758,164301,0
+SWZ.US,D,20100628,000000,2.74803,2.75565,2.72979,2.74277,214735,0
+SWZ.US,D,20100629,000000,2.70134,2.70661,2.66017,2.68337,213391,0
+SWZ.US,D,20100630,000000,2.66545,2.71691,2.66545,2.70134,140527,0
+SWZ.US,D,20100701,000000,2.71186,2.71965,2.68337,2.71186,272584,0
+SWZ.US,D,20100702,000000,2.6938,2.7144,2.68846,2.6938,218766,0
+SWZ.US,D,20100706,000000,2.70928,2.74026,2.68602,2.70134,632204,0
+SWZ.US,D,20100707,000000,2.70928,2.76861,2.70661,2.76861,218254,0
+SWZ.US,D,20100708,000000,2.77893,2.79447,2.76351,2.79164,182206,0
+SWZ.US,D,20100709,000000,2.78411,2.80737,2.77893,2.80737,122895,0
+SWZ.US,D,20100712,000000,2.78928,2.79707,2.77893,2.79164,80067.1,0
+SWZ.US,D,20100713,000000,2.81263,2.84093,2.81263,2.83315,125946,0
+SWZ.US,D,20100714,000000,2.82286,2.84595,2.80989,2.84595,146215,0
+SWZ.US,D,20100715,000000,2.84864,2.8719,2.84595,2.8719,168761,0
+SWZ.US,D,20100716,000000,2.84864,2.84864,2.79447,2.80485,174028,0
+SWZ.US,D,20100719,000000,2.81758,2.83315,2.80485,2.8256,216898,0
+SWZ.US,D,20100720,000000,2.7713,2.81758,2.7713,2.81523,267670,0
+SWZ.US,D,20100721,000000,2.81263,2.8256,2.79447,2.81263,224840,0
+SWZ.US,D,20100722,000000,2.82788,2.87456,2.82788,2.85909,193284,0
+SWZ.US,D,20100723,000000,2.83575,2.85909,2.82286,2.84093,204113,0
+SWZ.US,D,20100726,000000,2.83046,2.85641,2.8256,2.85389,281656,0
+SWZ.US,D,20100727,000000,2.87985,2.87985,2.83834,2.84595,208101,0
+SWZ.US,D,20100728,000000,2.83046,2.85389,2.82286,2.8256,94049.6,0
+SWZ.US,D,20100729,000000,2.87717,2.88219,2.82788,2.84595,226294,0
+SWZ.US,D,20100730,000000,2.8256,2.8616,2.8256,2.85641,128919,0
+SWZ.US,D,20100802,000000,2.86947,2.90547,2.86947,2.89264,349702,0
+SWZ.US,D,20100803,000000,2.87717,2.91841,2.87717,2.90294,215458,0
+SWZ.US,D,20100804,000000,2.91841,2.92345,2.90027,2.91329,131061,0
+SWZ.US,D,20100805,000000,2.91583,2.92345,2.90294,2.91583,178803,0
+SWZ.US,D,20100806,000000,2.90294,2.92345,2.89523,2.92102,95654.7,0
+SWZ.US,D,20100809,000000,2.91329,2.93138,2.91329,2.92345,130599,0
+SWZ.US,D,20100810,000000,2.90027,2.94161,2.88738,2.92871,138354,0
+SWZ.US,D,20100811,000000,2.87456,2.87456,2.82788,2.84093,126784,0
+SWZ.US,D,20100812,000000,2.83315,2.88485,2.83315,2.8719,137998,0
+SWZ.US,D,20100813,000000,2.86947,2.88738,2.86671,2.87985,62105.9,0
+SWZ.US,D,20100816,000000,2.89013,2.9365,2.89013,2.91057,132392,0
+SWZ.US,D,20100817,000000,2.92345,2.94689,2.92102,2.92345,154696,0
+SWZ.US,D,20100818,000000,2.93885,2.96243,2.9339,2.94161,204057,0
+SWZ.US,D,20100819,000000,2.94689,2.95715,2.92345,2.9262,126696,0
+SWZ.US,D,20100820,000000,2.89783,2.90811,2.88738,2.90811,189754,0
+SWZ.US,D,20100823,000000,2.96478,2.9858,2.95457,2.95457,139777,0
+SWZ.US,D,20100824,000000,2.92102,2.96478,2.91583,2.95959,310904,0
+SWZ.US,D,20100825,000000,2.97006,2.97006,2.91583,2.94411,165891,0
+SWZ.US,D,20100826,000000,2.95715,2.95959,2.9262,2.95198,97549.6,0
+SWZ.US,D,20100827,000000,2.96754,2.99331,2.95715,2.98805,107683,0
+SWZ.US,D,20100830,000000,2.97006,2.99582,2.96754,2.97274,128767,0
+SWZ.US,D,20100831,000000,2.95457,3.01398,2.95457,3.01398,75740.6,0
+SWZ.US,D,20100901,000000,3.05006,3.07348,3.04772,3.07065,189091,0
+SWZ.US,D,20100902,000000,3.07065,3.08629,3.06822,3.07625,113137,0
+SWZ.US,D,20100903,000000,3.08387,3.09408,3.07875,3.0914,169712,0
+SWZ.US,D,20100907,000000,3.06069,3.09658,3.05775,3.0914,178032,0
+SWZ.US,D,20100908,000000,3.09658,3.1098,3.06546,3.1098,305046,0
+SWZ.US,D,20100909,000000,3.11198,3.14546,3.10713,3.11198,146351,0
+SWZ.US,D,20100910,000000,3.10429,3.12496,3.08387,3.12496,189075,0
+SWZ.US,D,20100913,000000,3.12268,3.15097,3.12268,3.14546,282073,0
+SWZ.US,D,20100914,000000,3.14053,3.18469,3.14053,3.1689,56239.8,0
+SWZ.US,D,20100915,000000,3.15374,3.18194,3.15097,3.16638,234528,0
+SWZ.US,D,20100916,000000,3.15097,3.15097,3.13274,3.14304,125702,0
+SWZ.US,D,20100917,000000,3.15097,3.15374,3.13784,3.14053,78586.7,0
+SWZ.US,D,20100920,000000,3.14546,3.17919,3.14546,3.16355,148947,0
+SWZ.US,D,20100921,000000,3.17675,3.18194,3.16638,3.17157,214516,0
+SWZ.US,D,20100922,000000,3.17919,3.19459,3.1689,3.17408,165968,0
+SWZ.US,D,20100923,000000,3.16355,3.18956,3.16355,3.17675,151006,0
+SWZ.US,D,20100924,000000,3.21032,3.21532,3.19459,3.20771,419975,0
+SWZ.US,D,20100927,000000,3.21802,3.22312,3.2052,3.20771,231004,0
+SWZ.US,D,20100928,000000,3.22312,3.24134,3.2052,3.21532,175013,0
+SWZ.US,D,20100929,000000,3.22854,3.29048,3.2129,3.23358,139328,0
+SWZ.US,D,20100930,000000,3.24134,3.27198,3.23358,3.24386,287139,0
+SWZ.US,D,20101001,000000,3.2621,3.28255,3.23115,3.27492,151113,0
+SWZ.US,D,20101004,000000,3.25157,3.25951,3.22854,3.23625,223856,0
+SWZ.US,D,20101005,000000,3.25951,3.31341,3.25951,3.30871,56801.1,0
+SWZ.US,D,20101006,000000,3.31893,3.33166,3.30871,3.33166,140072,0
+SWZ.US,D,20101007,000000,3.32648,3.32648,3.2981,3.31106,178892,0
+SWZ.US,D,20101008,000000,3.32388,3.34186,3.31341,3.33449,214406,0
+SWZ.US,D,20101011,000000,3.32914,3.34186,3.30871,3.32648,78059.9,0
+SWZ.US,D,20101012,000000,3.34982,3.36245,3.32648,3.36245,266857,0
+SWZ.US,D,20101013,000000,3.37274,3.39351,3.3576,3.37274,168770,0
+SWZ.US,D,20101014,000000,3.37566,3.41435,3.37566,3.40404,287075,0
+SWZ.US,D,20101015,000000,3.40947,3.41435,3.39351,3.39634,148504,0
+SWZ.US,D,20101018,000000,3.43509,3.43509,3.38613,3.40947,182901,0
+SWZ.US,D,20101019,000000,3.35484,3.3678,3.32648,3.33449,143404,0
+SWZ.US,D,20101020,000000,3.3576,3.42464,3.3576,3.39634,217884,0
+SWZ.US,D,20101021,000000,3.37274,3.39634,3.3678,3.37041,216412,0
+SWZ.US,D,20101022,000000,3.37274,3.39351,3.36245,3.36245,44654.3,0
+SWZ.US,D,20101025,000000,3.38345,3.41199,3.38345,3.38613,228417,0
+SWZ.US,D,20101026,000000,3.3601,3.36524,3.34438,3.34982,105242,0
+SWZ.US,D,20101027,000000,3.36245,3.36245,3.31106,3.34186,55278.7,0
+SWZ.US,D,20101028,000000,3.34691,3.34691,3.30871,3.32648,74159,0
+SWZ.US,D,20101029,000000,3.31585,3.33708,3.30556,3.33166,77608.4,0
+SWZ.US,D,20101101,000000,3.35239,3.35239,3.33166,3.33708,246203,0
+SWZ.US,D,20101102,000000,3.37274,3.38094,3.36245,3.37785,212225,0
+SWZ.US,D,20101103,000000,3.37041,3.40655,3.35239,3.39634,330759,0
+SWZ.US,D,20101104,000000,3.42188,3.51468,3.41199,3.51233,301643,0
+SWZ.US,D,20101105,000000,3.49677,3.54581,3.48152,3.54581,274032,0
+SWZ.US,D,20101108,000000,3.52279,3.56405,3.52279,3.53332,737798,0
+SWZ.US,D,20101109,000000,3.54063,3.55133,3.49677,3.5022,90246.2,0
+SWZ.US,D,20101110,000000,3.5022,3.51233,3.44788,3.48397,214397,0
+SWZ.US,D,20101111,000000,3.4504,3.46322,3.44263,3.44788,115241,0
+SWZ.US,D,20101112,000000,3.4324,3.45836,3.41944,3.42188,128385,0
+SWZ.US,D,20101115,000000,3.3576,3.44263,3.3576,3.41199,208455,0
+SWZ.US,D,20101116,000000,3.41944,3.42464,3.31585,3.33936,233079,0
+SWZ.US,D,20101117,000000,3.3601,3.41677,3.3601,3.3909,240889,0
+SWZ.US,D,20101118,000000,3.44788,3.44788,3.41199,3.4453,159521,0
+SWZ.US,D,20101119,000000,3.42731,3.43719,3.41199,3.43509,105186,0
+SWZ.US,D,20101122,000000,3.40655,3.42731,3.38823,3.40153,124172,0
+SWZ.US,D,20101123,000000,3.36245,3.37274,3.35239,3.35239,109753,0
+SWZ.US,D,20101124,000000,3.3601,3.40655,3.3601,3.40404,90986.4,0
+SWZ.US,D,20101126,000000,3.38823,3.42188,3.38823,3.40153,111142,0
+SWZ.US,D,20101129,000000,3.3678,3.3678,3.34982,3.36245,105318,0
+SWZ.US,D,20101130,000000,3.3576,3.38094,3.33936,3.37566,239632,0
+SWZ.US,D,20101201,000000,3.39885,3.41677,3.3909,3.40404,60983.3,0
+SWZ.US,D,20101202,000000,3.40153,3.42982,3.39634,3.41435,117281,0
+SWZ.US,D,20101203,000000,3.41677,3.4453,3.41199,3.43509,175116,0
+SWZ.US,D,20101206,000000,3.42188,3.54324,3.41677,3.45836,395458,0
+SWZ.US,D,20101207,000000,3.48397,3.52021,3.42464,3.43994,244257,0
+SWZ.US,D,20101208,000000,3.45575,3.45575,3.41677,3.42464,217869,0
+SWZ.US,D,20101209,000000,3.4504,3.46573,3.38345,3.40947,189825,0
+SWZ.US,D,20101210,000000,3.40404,3.4504,3.40404,3.42464,85686.5,0
+SWZ.US,D,20101213,000000,3.46322,3.48397,3.43509,3.47892,181546,0
+SWZ.US,D,20101214,000000,3.4504,3.48152,3.42982,3.46322,223450,0
+SWZ.US,D,20101215,000000,3.46573,3.46821,3.44263,3.44263,176539,0
+SWZ.US,D,20101216,000000,3.43719,3.5022,3.43719,3.49936,212576,0
+SWZ.US,D,20101217,000000,3.38345,3.46821,3.33936,3.41677,259984,0
+SWZ.US,D,20101220,000000,3.44263,3.47892,3.3576,3.38094,239979,0
+SWZ.US,D,20101221,000000,3.3678,3.41944,3.3678,3.38823,402523,0
+SWZ.US,D,20101222,000000,3.39634,3.41944,3.39634,3.41677,75643.1,0
+SWZ.US,D,20101223,000000,3.40404,3.44263,3.40404,3.4324,154122,0
+SWZ.US,D,20101227,000000,3.41435,3.4324,3.40153,3.41677,172103,0
+SWZ.US,D,20101228,000000,3.43719,3.43719,3.40404,3.42731,76875.6,0
+SWZ.US,D,20101229,000000,3.40947,3.4453,3.40947,3.43509,90794,0
+SWZ.US,D,20101230,000000,3.43509,3.47892,3.42464,3.47642,148191,0
+SWZ.US,D,20101231,000000,3.47114,3.49743,3.45965,3.49743,100659,0
+SWZ.US,D,20110103,000000,3.50746,3.51468,3.5022,3.51468,58459.2,0
+SWZ.US,D,20110104,000000,3.47892,3.49425,3.4504,3.47892,112762,0
+SWZ.US,D,20110105,000000,3.453,3.47374,3.42464,3.47374,38221.9,0
+SWZ.US,D,20110106,000000,3.44788,3.46103,3.38094,3.40655,296269,0
+SWZ.US,D,20110107,000000,3.39885,3.40947,3.37566,3.39885,190702,0
+SWZ.US,D,20110110,000000,3.37785,3.37785,3.34982,3.36245,85885.1,0
+SWZ.US,D,20110111,000000,3.37041,3.39885,3.36524,3.38345,40021.8,0
+SWZ.US,D,20110112,000000,3.42188,3.4324,3.41199,3.42731,72829.1,0
+SWZ.US,D,20110113,000000,3.41199,3.4324,3.40153,3.42188,57652.3,0
+SWZ.US,D,20110114,000000,3.3909,3.42982,3.3909,3.42982,74642.6,0
+SWZ.US,D,20110118,000000,3.44263,3.4504,3.43509,3.44788,109400,0
+SWZ.US,D,20110119,000000,3.46573,3.46573,3.453,3.46573,42575.5,0
+SWZ.US,D,20110120,000000,3.41199,3.41199,3.37785,3.41199,77926.7,0
+SWZ.US,D,20110121,000000,3.42982,3.42982,3.38823,3.40947,117895,0
+SWZ.US,D,20110124,000000,3.40655,3.4453,3.40655,3.4453,167501,0
+SWZ.US,D,20110125,000000,3.453,3.46322,3.43994,3.46103,73701.3,0
+SWZ.US,D,20110126,000000,3.47892,3.51776,3.47642,3.49936,227774,0
+SWZ.US,D,20110127,000000,3.48915,3.50999,3.47892,3.5022,121389,0
+SWZ.US,D,20110128,000000,3.49425,3.50999,3.42188,3.4324,163343,0
+SWZ.US,D,20110131,000000,3.42464,3.47114,3.42464,3.45965,102095,0
+SWZ.US,D,20110201,000000,3.48152,3.52279,3.47892,3.50746,92510,0
+SWZ.US,D,20110202,000000,3.47642,3.49677,3.47642,3.49677,59802.6,0
+SWZ.US,D,20110203,000000,3.47642,3.51776,3.47101,3.49425,272124,0
+SWZ.US,D,20110204,000000,3.46573,3.5022,3.46573,3.5022,102475,0
+SWZ.US,D,20110207,000000,3.48152,3.51233,3.45575,3.49936,200378,0
+SWZ.US,D,20110208,000000,3.48915,3.51776,3.48915,3.51776,101084,0
+SWZ.US,D,20110209,000000,3.51468,3.52021,3.50746,3.51776,79065.3,0
+SWZ.US,D,20110210,000000,3.48397,3.50486,3.46821,3.49936,100152,0
+SWZ.US,D,20110211,000000,3.48689,3.50746,3.46573,3.5022,110810,0
+SWZ.US,D,20110214,000000,3.50486,3.50746,3.47101,3.50486,23004.4,0
+SWZ.US,D,20110215,000000,3.48915,3.52539,3.47892,3.51468,87076.9,0
+SWZ.US,D,20110216,000000,3.50999,3.52021,3.48689,3.51233,112424,0
+SWZ.US,D,20110218,000000,3.55382,3.58705,3.54324,3.57968,69820.1,0
+SWZ.US,D,20110222,000000,3.53332,3.56405,3.5305,3.53809,203131,0
+SWZ.US,D,20110223,000000,3.52279,3.57176,3.52279,3.53809,89253.1,0
+SWZ.US,D,20110224,000000,3.54872,3.55133,3.50746,3.5305,136065,0
+SWZ.US,D,20110225,000000,3.5305,3.54872,3.52539,3.54324,98499.5,0
+SWZ.US,D,20110228,000000,3.55879,3.58966,3.55133,3.58966,151512,0
+SWZ.US,D,20110301,000000,3.58479,3.608,3.58479,3.58705,210696,0
+SWZ.US,D,20110302,000000,3.60029,3.67274,3.59517,3.67274,255283,0
+SWZ.US,D,20110303,000000,3.68029,3.68029,3.64132,3.66454,129112,0
+SWZ.US,D,20110304,000000,3.68029,3.68029,3.62614,3.64666,134420,0
+SWZ.US,D,20110307,000000,3.65477,3.66454,3.62614,3.62614,82260.6,0
+SWZ.US,D,20110308,000000,3.62614,3.63148,3.61308,3.61308,101799,0
+SWZ.US,D,20110309,000000,3.61552,3.62362,3.57425,3.58236,90174.6,0
+SWZ.US,D,20110310,000000,3.52539,3.54324,3.50486,3.52021,153830,0
+SWZ.US,D,20110311,000000,3.52539,3.52789,3.49425,3.49936,180623,0
+SWZ.US,D,20110314,000000,3.49425,3.49936,3.47642,3.47642,102108,0
+SWZ.US,D,20110315,000000,3.38613,3.40947,3.34438,3.40655,155384,0
+SWZ.US,D,20110316,000000,3.42188,3.43719,3.37274,3.38094,60150.5,0
+SWZ.US,D,20110317,000000,3.42188,3.47374,3.41944,3.44788,103343,0
+SWZ.US,D,20110318,000000,3.47101,3.48915,3.44263,3.453,95915,0
+SWZ.US,D,20110321,000000,3.49677,3.53584,3.47892,3.52021,84102.5,0
+SWZ.US,D,20110322,000000,3.54872,3.56405,3.53584,3.54581,59481.9,0
+SWZ.US,D,20110323,000000,3.55133,3.56917,3.53584,3.56405,53107.5,0
+SWZ.US,D,20110324,000000,3.57719,3.61552,3.57719,3.59517,77260.5,0
+SWZ.US,D,20110325,000000,3.58705,3.58705,3.55879,3.56405,36243,0
+SWZ.US,D,20110328,000000,3.55382,3.58966,3.55382,3.57968,106866,0
+SWZ.US,D,20110329,000000,3.56917,3.58705,3.56917,3.57719,64332.7,0
+SWZ.US,D,20110330,000000,3.57719,3.60538,3.57176,3.59762,58884.8,0
+SWZ.US,D,20110331,000000,3.59065,3.59065,3.56203,3.57062,31689.5,0
+SWZ.US,D,20110401,000000,3.55879,3.608,3.54872,3.59762,60703.2,0
+SWZ.US,D,20110404,000000,3.608,3.61066,3.59226,3.59226,35900.1,0
+SWZ.US,D,20110405,000000,3.58479,3.61066,3.58479,3.60538,48046.9,0
+SWZ.US,D,20110406,000000,3.61308,3.62614,3.61308,3.6207,42681.6,0
+SWZ.US,D,20110407,000000,3.6207,3.63148,3.56664,3.59226,360586,0
+SWZ.US,D,20110408,000000,3.60287,3.63386,3.59762,3.61827,179626,0
+SWZ.US,D,20110411,000000,3.62884,3.62884,3.61552,3.61552,47417.7,0
+SWZ.US,D,20110412,000000,3.61552,3.64666,3.58966,3.6207,357668,0
+SWZ.US,D,20110413,000000,3.65167,3.65167,3.62362,3.64405,97990,0
+SWZ.US,D,20110414,000000,3.63652,3.66746,3.63652,3.65963,66860.5,0
+SWZ.US,D,20110415,000000,3.65167,3.67542,3.64931,3.66205,51050.9,0
+SWZ.US,D,20110418,000000,3.63386,3.63386,3.59517,3.60287,55215.8,0
+SWZ.US,D,20110419,000000,3.63386,3.65477,3.62884,3.65167,63036.1,0
+SWZ.US,D,20110420,000000,3.67745,3.71351,3.66454,3.7089,163143,0
+SWZ.US,D,20110421,000000,3.70371,3.73946,3.70371,3.72924,277499,0
+SWZ.US,D,20110425,000000,3.72924,3.76289,3.70622,3.75778,98281.2,0
+SWZ.US,D,20110426,000000,3.76289,3.76791,3.73662,3.76094,112078,0
+SWZ.US,D,20110427,000000,3.76094,3.77579,3.75275,3.77579,59516.4,0
+SWZ.US,D,20110428,000000,3.76289,3.78129,3.76289,3.78129,80352.1,0
+SWZ.US,D,20110429,000000,3.78898,3.85625,3.78898,3.84994,224237,0
+SWZ.US,D,20110502,000000,3.85034,3.87159,3.85034,3.85625,73654.4,0
+SWZ.US,D,20110503,000000,3.86356,3.89728,3.85853,3.87654,126606,0
+SWZ.US,D,20110504,000000,3.87654,3.91237,3.87654,3.8843,180000,0
+SWZ.US,D,20110505,000000,3.85034,3.86598,3.80414,3.80689,101820,0
+SWZ.US,D,20110506,000000,3.85351,3.86356,3.794,3.80139,88343.9,0
+SWZ.US,D,20110509,000000,3.80139,3.83509,3.80139,3.83509,116748,0
+SWZ.US,D,20110510,000000,3.81678,3.83041,3.80414,3.82758,60473.8,0
+SWZ.US,D,20110511,000000,3.83268,3.83268,3.77579,3.77896,56839.3,0
+SWZ.US,D,20110512,000000,3.79686,3.80689,3.78129,3.79142,205341,0
+SWZ.US,D,20110513,000000,3.79142,3.79914,3.73946,3.75486,35889,0
+SWZ.US,D,20110516,000000,3.76547,3.78396,3.76289,3.77058,246414,0
+SWZ.US,D,20110517,000000,3.74214,3.77579,3.73946,3.77579,415049,0
+SWZ.US,D,20110518,000000,3.76791,3.78129,3.74214,3.76289,105657,0
+SWZ.US,D,20110519,000000,3.76547,3.78396,3.74772,3.78396,68880.1,0
+SWZ.US,D,20110520,000000,3.78396,3.78396,3.76791,3.78129,93029.4,0
+SWZ.US,D,20110523,000000,3.72924,3.72924,3.6982,3.71659,50620.4,0
+SWZ.US,D,20110524,000000,3.71659,3.74772,3.71659,3.73225,67843.8,0
+SWZ.US,D,20110525,000000,3.73475,3.78631,3.73225,3.76791,149953,0
+SWZ.US,D,20110526,000000,3.78857,3.82222,3.78857,3.81467,142638,0
+SWZ.US,D,20110527,000000,3.84833,3.85625,3.84299,3.85351,72746.4,0
+SWZ.US,D,20110531,000000,3.91074,3.92613,3.89817,3.92613,108823,0
+SWZ.US,D,20110601,000000,3.92297,3.93107,3.90781,3.90781,154002,0
+SWZ.US,D,20110602,000000,3.91569,3.93577,3.91237,3.93377,192185,0
+SWZ.US,D,20110603,000000,3.90222,3.93577,3.90222,3.93577,160482,0
+SWZ.US,D,20110606,000000,3.93577,3.93577,3.90222,3.91032,99864,0
+SWZ.US,D,20110607,000000,3.91032,3.93577,3.91032,3.92297,101863,0
+SWZ.US,D,20110608,000000,3.91753,3.91753,3.90012,3.90781,166204,0
+SWZ.US,D,20110609,000000,3.91032,3.93377,3.89461,3.90498,393163,0
+SWZ.US,D,20110610,000000,3.86598,3.87409,3.79142,3.80689,133529,0
+SWZ.US,D,20110613,000000,3.79686,3.86356,3.79686,3.80957,222139,0
+SWZ.US,D,20110614,000000,3.82506,3.84564,3.81947,3.83777,63010.2,0
+SWZ.US,D,20110615,000000,3.80139,3.80957,3.74496,3.76094,188222,0
+SWZ.US,D,20110616,000000,3.75527,3.77342,3.73225,3.74772,128178,0
+SWZ.US,D,20110617,000000,3.76547,3.77058,3.74772,3.75778,153970,0
+SWZ.US,D,20110620,000000,3.75778,3.76289,3.74772,3.75486,81097.2,0
+SWZ.US,D,20110621,000000,3.76289,3.90012,3.76289,3.81678,143945,0
+SWZ.US,D,20110622,000000,3.78857,3.79142,3.75023,3.75023,126696,0
+SWZ.US,D,20110623,000000,3.74496,3.74772,3.70119,3.73946,197830,0
+SWZ.US,D,20110624,000000,3.76094,3.76094,3.72138,3.73225,110569,0
+SWZ.US,D,20110627,000000,3.71127,3.76094,3.7089,3.75778,117920,0
+SWZ.US,D,20110628,000000,3.76289,3.794,3.76289,3.78396,141335,0
+SWZ.US,D,20110629,000000,3.80957,3.82222,3.79686,3.81947,22650.3,0
+SWZ.US,D,20110630,000000,3.81826,3.87076,3.81826,3.87076,61010.4,0
+SWZ.US,D,20110701,000000,3.82537,3.84833,3.73711,3.78396,215916,0
+SWZ.US,D,20110705,000000,3.86177,3.86177,3.78396,3.79441,182087,0
+SWZ.US,D,20110706,000000,3.81467,3.81721,3.79686,3.80178,132688,0
+SWZ.US,D,20110707,000000,3.80464,3.84833,3.80464,3.84614,341385,0
+SWZ.US,D,20110708,000000,3.8279,3.84061,3.81005,3.83827,39462.9,0
+SWZ.US,D,20110711,000000,3.79952,3.81987,3.78396,3.79686,148418,0
+SWZ.US,D,20110712,000000,3.80178,3.80689,3.77896,3.78161,134657,0
+SWZ.US,D,20110713,000000,3.78678,3.81005,3.76321,3.80178,189450,0
+SWZ.US,D,20110714,000000,3.81005,3.81005,3.77896,3.79952,171855,0
+SWZ.US,D,20110715,000000,3.79441,3.81721,3.77616,3.78161,62939.9,0
+SWZ.US,D,20110718,000000,3.75819,3.76823,3.70371,3.72178,216599,0
+SWZ.US,D,20110719,000000,3.77058,3.77058,3.72682,3.72682,238275,0
+SWZ.US,D,20110720,000000,3.75072,3.78161,3.75072,3.75819,179850,0
+SWZ.US,D,20110721,000000,3.61586,3.65477,3.59517,3.65477,357337,0
+SWZ.US,D,20110722,000000,3.67274,3.67786,3.6186,3.63148,520149,0
+SWZ.US,D,20110725,000000,3.60564,3.64931,3.57968,3.61308,308817,0
+SWZ.US,D,20110726,000000,3.62103,3.63148,3.61586,3.6186,114537,0
+SWZ.US,D,20110727,000000,3.6186,3.6186,3.55382,3.56405,173308,0
+SWZ.US,D,20110728,000000,3.55382,3.58236,3.55382,3.5592,89804.5,0
+SWZ.US,D,20110729,000000,3.55382,3.6032,3.53332,3.57719,207447,0
+SWZ.US,D,20110801,000000,3.62884,3.62884,3.53809,3.58479,141205,0
+SWZ.US,D,20110802,000000,3.58236,3.59257,3.55649,3.57719,296921,0
+SWZ.US,D,20110803,000000,3.57968,3.60822,3.52021,3.54872,62828.9,0
+SWZ.US,D,20110804,000000,3.50746,3.52021,3.3601,3.41199,302995,0
+SWZ.US,D,20110805,000000,3.42188,3.44263,3.29008,3.37566,223985,0
+SWZ.US,D,20110808,000000,3.24614,3.24614,3.14019,3.16118,489727,0
+SWZ.US,D,20110809,000000,3.2052,3.3576,3.16118,3.32388,213255,0
+SWZ.US,D,20110810,000000,3.29551,3.29551,3.20771,3.20771,281532,0
+SWZ.US,D,20110811,000000,3.21768,3.34438,3.17919,3.32914,141062,0
+SWZ.US,D,20110812,000000,3.34438,3.3909,3.32096,3.33936,124757,0
+SWZ.US,D,20110815,000000,3.34438,3.40655,3.34438,3.38094,131395,0
+SWZ.US,D,20110816,000000,3.33936,3.34186,3.31585,3.33166,92870.2,0
+SWZ.US,D,20110817,000000,3.35484,3.38613,3.35484,3.36245,84066.7,0
+SWZ.US,D,20110818,000000,3.2874,3.34691,3.21511,3.26439,207713,0
+SWZ.US,D,20110819,000000,3.23844,3.26188,3.19459,3.22045,55463.8,0
+SWZ.US,D,20110822,000000,3.29008,3.29008,3.19208,3.19208,145217,0
+SWZ.US,D,20110823,000000,3.23333,3.2695,3.23333,3.24614,112688,0
+SWZ.US,D,20110824,000000,3.26439,3.30556,3.24614,3.26188,124943,0
+SWZ.US,D,20110825,000000,3.26697,3.26697,3.19208,3.20771,11322.7,0
+SWZ.US,D,20110826,000000,3.19718,3.2125,3.17675,3.19459,64781.8,0
+SWZ.US,D,20110829,000000,3.24614,3.24614,3.21768,3.24614,83246.3,0
+SWZ.US,D,20110830,000000,3.22045,3.24906,3.1997,3.24906,306545,0
+SWZ.US,D,20110831,000000,3.25829,3.30507,3.25829,3.27872,324471,0
+SWZ.US,D,20110901,000000,3.2981,3.32096,3.2981,3.32096,163071,0
+SWZ.US,D,20110902,000000,3.26972,3.2874,3.25829,3.26972,94105.2,0
+SWZ.US,D,20110906,000000,3.10941,3.21511,3.03434,3.19208,483415,0
+SWZ.US,D,20110907,000000,3.2052,3.2052,3.14546,3.17675,277308,0
+SWZ.US,D,20110908,000000,3.14263,3.15332,3.08629,3.09375,110724,0
+SWZ.US,D,20110909,000000,3.05775,3.06029,2.92831,3.00589,269586,0
+SWZ.US,D,20110912,000000,2.92061,2.95434,2.8432,2.94898,293021,0
+SWZ.US,D,20110913,000000,2.92831,3.00071,2.92831,2.98773,161481,0
+SWZ.US,D,20110914,000000,3.01894,3.03434,2.96203,3.02931,104745,0
+SWZ.US,D,20110915,000000,3.06789,3.06789,3.00345,3.02638,76727.5,0
+SWZ.US,D,20110916,000000,3.02931,3.05232,3.02931,3.04218,88910.1,0
+SWZ.US,D,20110919,000000,2.98537,2.99818,2.93099,2.975,72576.2,0
+SWZ.US,D,20110920,000000,2.95694,2.99056,2.95434,2.9699,86106,0
+SWZ.US,D,20110921,000000,2.97233,2.975,2.93358,2.93358,125098,0
+SWZ.US,D,20110922,000000,2.86897,2.90252,2.81978,2.84572,166595,0
+SWZ.US,D,20110923,000000,2.8068,2.85341,2.8068,2.83275,89032.3,0
+SWZ.US,D,20110926,000000,2.84061,2.89742,2.82748,2.89742,226928,0
+SWZ.US,D,20110927,000000,2.93358,2.97741,2.93358,2.94371,269967,0
+SWZ.US,D,20110928,000000,2.94898,2.9699,2.92321,2.92831,126235,0
+SWZ.US,D,20110929,000000,2.97233,3.02931,2.94655,2.95694,306493,0
+SWZ.US,D,20110930,000000,2.88776,2.91103,2.87034,2.89369,351352,0
+SWZ.US,D,20111003,000000,2.8483,2.88201,2.82235,2.82235,268866,0
+SWZ.US,D,20111004,000000,2.81717,2.86119,2.79124,2.85593,112813,0
+SWZ.US,D,20111005,000000,2.80161,2.89475,2.78356,2.89475,235153,0
+SWZ.US,D,20111006,000000,2.86628,2.94128,2.86387,2.92831,143849,0
+SWZ.US,D,20111007,000000,2.91024,2.94655,2.90513,2.92321,285272,0
+SWZ.US,D,20111010,000000,2.96722,3.02931,2.96722,3.02931,79331.8,0
+SWZ.US,D,20111011,000000,2.98261,3.01625,2.96203,3.00831,88378.4,0
+SWZ.US,D,20111012,000000,3.02397,3.08095,3.02397,3.05232,87878.8,0
+SWZ.US,D,20111013,000000,3.02638,3.06521,3.02397,3.03935,59384.4,0
+SWZ.US,D,20111014,000000,3.06789,3.07826,3.06521,3.06521,44682.7,0
+SWZ.US,D,20111017,000000,3.03434,3.04471,2.99818,2.99818,61015.4,0
+SWZ.US,D,20111018,000000,2.97741,3.07325,2.96722,3.06029,92560.6,0
+SWZ.US,D,20111019,000000,3.03182,3.03182,2.98773,2.99818,65462.8,0
+SWZ.US,D,20111020,000000,3.02397,3.06521,3.01365,3.02397,166796,0
+SWZ.US,D,20111021,000000,3.07591,3.09108,3.07591,3.08353,93130.5,0
+SWZ.US,D,20111024,000000,3.05775,3.09885,3.05502,3.08857,148533,0
+SWZ.US,D,20111025,000000,3.08353,3.08353,2.98773,2.99056,233912,0
+SWZ.US,D,20111026,000000,3.03182,3.03935,2.9699,2.98773,430166,0
+SWZ.US,D,20111027,000000,3.07826,3.13274,3.07826,3.11968,143431,0
+SWZ.US,D,20111028,000000,3.10689,3.11718,3.09375,3.11198,142418,0
+SWZ.US,D,20111031,000000,3.06262,3.06546,2.99575,3.00167,93648.7,0
+SWZ.US,D,20111101,000000,2.88201,3.00071,2.86628,2.95166,199626,0
+SWZ.US,D,20111102,000000,2.97741,3.01625,2.9699,2.99056,148662,0
+SWZ.US,D,20111103,000000,3.00458,3.07439,2.99575,3.05112,91534.2,0
+SWZ.US,D,20111104,000000,3.00458,3.02477,2.97825,3.00167,59589.2,0
+SWZ.US,D,20111107,000000,2.975,2.975,2.93859,2.94371,185840,0
+SWZ.US,D,20111108,000000,2.98027,2.99292,2.93859,2.97233,124751,0
+SWZ.US,D,20111109,000000,2.89955,2.89955,2.847,2.87034,94900.9,0
+SWZ.US,D,20111110,000000,2.89662,2.90238,2.87334,2.8821,138673,0
+SWZ.US,D,20111111,000000,2.92061,2.94371,2.91024,2.91024,111373,0
+SWZ.US,D,20111114,000000,2.87416,2.89742,2.85869,2.85869,215954,0
+SWZ.US,D,20111115,000000,2.84572,2.87674,2.84572,2.87141,79565,0
+SWZ.US,D,20111116,000000,2.8483,2.86387,2.83783,2.84061,98468.7,0
+SWZ.US,D,20111117,000000,2.85593,2.86628,2.81978,2.82235,69353.8,0
+SWZ.US,D,20111118,000000,2.8432,2.8483,2.81978,2.82235,111286,0
+SWZ.US,D,20111121,000000,2.794,2.8068,2.75782,2.7708,99930.6,0
+SWZ.US,D,20111122,000000,2.76829,2.77837,2.7088,2.76547,119216,0
+SWZ.US,D,20111123,000000,2.74226,2.74494,2.68539,2.69834,185619,0
+SWZ.US,D,20111125,000000,2.69541,2.70994,2.69541,2.69817,158000,0
+SWZ.US,D,20111128,000000,2.78622,2.79124,2.74226,2.74763,173652,0
+SWZ.US,D,20111129,000000,2.75519,2.79124,2.75014,2.75519,196373,0
+SWZ.US,D,20111130,000000,2.8325,2.85877,2.8295,2.85285,292360,0
+SWZ.US,D,20111201,000000,2.85593,2.88201,2.84572,2.85593,126500,0
+SWZ.US,D,20111202,000000,2.89369,2.89369,2.86734,2.87619,221928,0
+SWZ.US,D,20111205,000000,2.89475,2.90513,2.88201,2.90513,256631,0
+SWZ.US,D,20111206,000000,2.87919,2.89369,2.87034,2.88485,151320,0
+SWZ.US,D,20111207,000000,2.89662,2.93753,2.88776,2.92871,271237,0
+SWZ.US,D,20111208,000000,2.90529,2.90529,2.87034,2.87334,129044,0
+SWZ.US,D,20111209,000000,2.88776,2.92579,2.88776,2.91413,129738,0
+SWZ.US,D,20111212,000000,2.90829,2.90829,2.84984,2.8616,257534,0
+SWZ.US,D,20111213,000000,2.85877,2.87619,2.83827,2.83827,210584,0
+SWZ.US,D,20111214,000000,2.83827,2.8411,2.80331,2.81773,188015,0
+SWZ.US,D,20111215,000000,2.84984,2.88776,2.81207,2.81773,391129,0
+SWZ.US,D,20111216,000000,2.847,2.90829,2.84393,2.84393,364887,0
+SWZ.US,D,20111219,000000,2.85285,2.88485,2.82665,2.847,219300,0
+SWZ.US,D,20111220,000000,2.88485,2.89955,2.87334,2.89086,163767,0
+SWZ.US,D,20111221,000000,2.86734,2.87619,2.86452,2.87334,82482.6,0
+SWZ.US,D,20111222,000000,2.88776,2.89369,2.87334,2.89086,198494,0
+SWZ.US,D,20111223,000000,2.89369,2.91103,2.88776,2.90238,212923,0
+SWZ.US,D,20111227,000000,2.90238,2.91103,2.89662,2.90238,238532,0
+SWZ.US,D,20111228,000000,2.90238,2.91413,2.89369,2.89662,218098,0
+SWZ.US,D,20111229,000000,2.89369,2.91696,2.88776,2.90238,272134,0
+SWZ.US,D,20111230,000000,2.91575,2.91867,2.88956,2.90107,258807,0
+SWZ.US,D,20120103,000000,2.95781,2.99876,2.95198,2.98407,141932,0
+SWZ.US,D,20120104,000000,2.9608,2.98407,2.95781,2.96373,109465,0
+SWZ.US,D,20120105,000000,2.93753,2.95491,2.90529,2.94614,67056.7,0
+SWZ.US,D,20120106,000000,2.94039,2.95491,2.92871,2.95198,82231,0
+SWZ.US,D,20120109,000000,2.96664,2.97241,2.93753,2.94898,89915.6,0
+SWZ.US,D,20120110,000000,2.9608,2.98701,2.95781,2.97241,99717.2,0
+SWZ.US,D,20120111,000000,2.94614,2.96964,2.94039,2.96373,67004.9,0
+SWZ.US,D,20120112,000000,2.96373,2.98701,2.96373,2.96964,93963.3,0
+SWZ.US,D,20120113,000000,2.94039,2.96964,2.92871,2.96373,89244.4,0
+SWZ.US,D,20120117,000000,2.98116,2.99016,2.95491,2.96373,150787,0
+SWZ.US,D,20120118,000000,2.99276,3.01625,2.99276,3.01026,112902,0
+SWZ.US,D,20120119,000000,3.02776,3.05112,3.02201,3.04829,130408,0
+SWZ.US,D,20120120,000000,3.05112,3.05435,3.03077,3.04829,134120,0
+SWZ.US,D,20120123,000000,3.06002,3.08879,3.06002,3.08047,74128.2,0
+SWZ.US,D,20120124,000000,3.04537,3.09781,3.04537,3.09173,149704,0
+SWZ.US,D,20120125,000000,3.0717,3.11514,3.05435,3.10689,75038.6,0
+SWZ.US,D,20120126,000000,3.11813,3.12699,3.09781,3.1098,192705,0
+SWZ.US,D,20120127,000000,3.11514,3.15041,3.10689,3.12966,164394,0
+SWZ.US,D,20120130,000000,3.08879,3.09505,3.06262,3.08353,178725,0
+SWZ.US,D,20120131,000000,3.09692,3.10267,3.07933,3.08775,71151.3,0
+SWZ.US,D,20120201,000000,3.12966,3.15332,3.12699,3.14481,105595,0
+SWZ.US,D,20120202,000000,3.16183,3.17374,3.13607,3.16477,153163,0
+SWZ.US,D,20120203,000000,3.17959,3.1941,3.16183,3.18225,272389,0
+SWZ.US,D,20120206,000000,3.16477,3.17959,3.156,3.17959,60545.3,0
+SWZ.US,D,20120207,000000,3.17101,3.19718,3.17101,3.18817,341496,0
+SWZ.US,D,20120208,000000,3.19102,3.19718,3.18568,3.1941,332802,0
+SWZ.US,D,20120209,000000,3.20284,3.22012,3.1941,3.19718,350245,0
+SWZ.US,D,20120210,000000,3.16183,3.18568,3.156,3.17675,91494.7,0
+SWZ.US,D,20120213,000000,3.1941,3.22636,3.18817,3.20869,156401,0
+SWZ.US,D,20120214,000000,3.18817,3.20577,3.18225,3.1941,123987,0
+SWZ.US,D,20120215,000000,3.20869,3.22012,3.20284,3.21437,148883,0
+SWZ.US,D,20120216,000000,3.20001,3.2464,3.1941,3.2292,88198.3,0
+SWZ.US,D,20120217,000000,3.22336,3.25538,3.22336,3.2464,177294,0
+SWZ.US,D,20120221,000000,3.25248,3.36328,3.2464,3.26404,183809,0
+SWZ.US,D,20120222,000000,3.24354,3.25829,3.24354,3.2464,52016.9,0
+SWZ.US,D,20120223,000000,3.2407,3.26697,3.23511,3.26404,195600,0
+SWZ.US,D,20120224,000000,3.25829,3.29048,3.25248,3.25829,115368,0
+SWZ.US,D,20120227,000000,3.22636,3.26972,3.22636,3.26697,45538.8,0
+SWZ.US,D,20120228,000000,3.26145,3.27872,3.25248,3.27604,26572.2,0
+SWZ.US,D,20120229,000000,3.26697,3.2874,3.23511,3.24354,76626.4,0
+SWZ.US,D,20120301,000000,3.24978,3.27872,3.2407,3.27248,83089.6,0
+SWZ.US,D,20120302,000000,3.24354,3.26697,3.2292,3.26697,110147,0
+SWZ.US,D,20120305,000000,3.24978,3.27248,3.24354,3.24354,302375,0
+SWZ.US,D,20120306,000000,3.1941,3.20577,3.17374,3.17374,263395,0
+SWZ.US,D,20120307,000000,3.1941,3.20577,3.18817,3.18817,63937.9,0
+SWZ.US,D,20120308,000000,3.22336,3.26697,3.22012,3.2292,219445,0
+SWZ.US,D,20120309,000000,3.21177,3.23511,3.20869,3.21736,55953.6,0
+SWZ.US,D,20120312,000000,3.23778,3.23778,3.20577,3.21437,85144.9,0
+SWZ.US,D,20120313,000000,3.21736,3.24354,3.21177,3.23778,261276,0
+SWZ.US,D,20120314,000000,3.2407,3.2407,3.20869,3.22012,66661.9,0
+SWZ.US,D,20120315,000000,3.23211,3.2407,3.22012,3.2407,109521,0
+SWZ.US,D,20120316,000000,3.2407,3.27604,3.2407,3.26145,103505,0
+SWZ.US,D,20120319,000000,3.2292,3.296,3.2292,3.29048,104712,0
+SWZ.US,D,20120320,000000,3.24354,3.27248,3.24354,3.25829,47378.2,0
+SWZ.US,D,20120321,000000,3.25829,3.26972,3.23778,3.26145,196851,0
+SWZ.US,D,20120322,000000,3.2464,3.2464,3.23211,3.23511,94752.8,0
+SWZ.US,D,20120323,000000,3.24978,3.25829,3.23211,3.24354,135530,0
+SWZ.US,D,20120326,000000,3.25829,3.28449,3.25829,3.28164,76025.6,0
+SWZ.US,D,20120327,000000,3.27872,3.28449,3.26972,3.27248,186857,0
+SWZ.US,D,20120328,000000,3.27248,3.27872,3.25248,3.27248,141827,0
+SWZ.US,D,20120329,000000,3.23511,3.2464,3.23211,3.23778,68205.3,0
+SWZ.US,D,20120330,000000,3.25482,3.27799,3.25482,3.26922,55012.3,0
+SWZ.US,D,20120402,000000,3.26972,3.296,3.26972,3.296,212158,0
+SWZ.US,D,20120403,000000,3.27872,3.30233,3.27604,3.296,486197,0
+SWZ.US,D,20120404,000000,3.24978,3.24978,3.22336,3.24978,106577,0
+SWZ.US,D,20120405,000000,3.23511,3.23511,3.22012,3.22012,89423.3,0
+SWZ.US,D,20120409,000000,3.20284,3.20577,3.17959,3.20284,108253,0
+SWZ.US,D,20120410,000000,3.18568,3.19718,3.15332,3.16183,111854,0
+SWZ.US,D,20120411,000000,3.18225,3.19718,3.17374,3.17675,80155.9,0
+SWZ.US,D,20120412,000000,3.19102,3.22336,3.19102,3.20577,155701,0
+SWZ.US,D,20120413,000000,3.15931,3.17675,3.15041,3.17101,43911.6,0
+SWZ.US,D,20120416,000000,3.16183,3.19102,3.16183,3.17101,143084,0
+SWZ.US,D,20120417,000000,3.19718,3.20001,3.18817,3.18817,125478,0
+SWZ.US,D,20120418,000000,3.18817,3.18817,3.17959,3.18568,140959,0
+SWZ.US,D,20120419,000000,3.19718,3.20001,3.18225,3.18568,134500,0
+SWZ.US,D,20120420,000000,3.20001,3.23211,3.20001,3.22336,136710,0
+SWZ.US,D,20120423,000000,3.17675,3.18225,3.16183,3.17959,69552.4,0
+SWZ.US,D,20120424,000000,3.18225,3.19102,3.17959,3.17959,98919,0
+SWZ.US,D,20120425,000000,3.21177,3.22012,3.20284,3.22012,61669.2,0
+SWZ.US,D,20120426,000000,3.18817,3.21437,3.18817,3.20577,93309.4,0
+SWZ.US,D,20120427,000000,3.19718,3.23511,3.19718,3.22636,154619,0
+SWZ.US,D,20120430,000000,3.21088,3.21947,3.19896,3.20204,70242.1,0
+SWZ.US,D,20120501,000000,3.22336,3.22636,3.22012,3.22012,58414.8,0
+SWZ.US,D,20120502,000000,3.21177,3.21736,3.18225,3.21437,109728,0
+SWZ.US,D,20120503,000000,3.21177,3.21437,3.1941,3.20577,68521.1,0
+SWZ.US,D,20120504,000000,3.18225,3.19718,3.15332,3.17374,98560,0
+SWZ.US,D,20120507,000000,3.15332,3.17101,3.15332,3.15931,75889.9,0
+SWZ.US,D,20120508,000000,3.15332,3.15332,3.08879,3.08879,263212,0
+SWZ.US,D,20120509,000000,3.03645,3.06262,3.03077,3.05721,119412,0
+SWZ.US,D,20120510,000000,3.05112,3.06002,3.03935,3.03935,60056.8,0
+SWZ.US,D,20120511,000000,3.01309,3.05435,3.01309,3.05112,67297.3,0
+SWZ.US,D,20120514,000000,3.01026,3.01309,2.99575,2.99876,76442.5,0
+SWZ.US,D,20120515,000000,2.99575,2.99575,2.96964,2.97241,50658.6,0
+SWZ.US,D,20120516,000000,2.96964,2.98407,2.93162,2.93753,123115,0
+SWZ.US,D,20120517,000000,2.95198,2.95198,2.9199,2.9199,78117.9,0
+SWZ.US,D,20120518,000000,2.92579,2.94039,2.91696,2.92279,114135,0
+SWZ.US,D,20120521,000000,2.93446,3.04829,2.9199,2.92871,173310,0
+SWZ.US,D,20120522,000000,2.93753,2.95198,2.91413,2.91413,186247,0
+SWZ.US,D,20120523,000000,2.91696,2.92871,2.89369,2.92579,178783,0
+SWZ.US,D,20120524,000000,2.92279,2.93162,2.90829,2.93162,93156.5,0
+SWZ.US,D,20120525,000000,2.92279,2.93446,2.91696,2.93446,100052,0
+SWZ.US,D,20120529,000000,2.96664,2.96964,2.93162,2.94039,48090.1,0
+SWZ.US,D,20120530,000000,2.93162,2.93446,2.90238,2.90238,85099.3,0
+SWZ.US,D,20120531,000000,2.91575,2.91575,2.88656,2.89831,45394.5,0
+SWZ.US,D,20120601,000000,2.86452,2.87334,2.8411,2.85568,116353,0
+SWZ.US,D,20120604,000000,2.8616,2.8616,2.80331,2.8149,289081,0
+SWZ.US,D,20120605,000000,2.81654,2.81943,2.79894,2.79894,133185,0
+SWZ.US,D,20120606,000000,2.82665,2.84393,2.82366,2.83533,508657,0
+SWZ.US,D,20120607,000000,2.87034,2.87034,2.8411,2.84984,337552,0
+SWZ.US,D,20120608,000000,2.82091,2.8616,2.82091,2.85285,145389,0
+SWZ.US,D,20120611,000000,2.88485,2.88485,2.84393,2.84393,131018,0
+SWZ.US,D,20120612,000000,2.83827,2.94614,2.83827,2.94614,106936,0
+SWZ.US,D,20120613,000000,2.88485,2.89662,2.8616,2.87334,207559,0
+SWZ.US,D,20120614,000000,2.86452,2.89369,2.86452,2.89369,115973,0
+SWZ.US,D,20120615,000000,2.87619,2.90529,2.87619,2.90238,185982,0
+SWZ.US,D,20120618,000000,2.8821,2.91103,2.87919,2.90829,106113,0
+SWZ.US,D,20120619,000000,2.93446,2.94614,2.92279,2.94614,233001,0
+SWZ.US,D,20120620,000000,2.92579,2.95491,2.92579,2.95491,81699.3,0
+SWZ.US,D,20120621,000000,2.97241,2.97241,2.92279,2.92279,254557,0
+SWZ.US,D,20120622,000000,2.93162,2.95491,2.9199,2.95198,81123.1,0
+SWZ.US,D,20120625,000000,2.90829,2.90829,2.86452,2.87334,167731,0
+SWZ.US,D,20120626,000000,2.87334,2.90529,2.87334,2.89086,81051.6,0
+SWZ.US,D,20120627,000000,2.89955,2.91103,2.89662,2.90238,32213.8,0
+SWZ.US,D,20120628,000000,2.86452,2.89955,2.85877,2.89955,197949,0
+SWZ.US,D,20120629,000000,2.93885,2.96535,2.93885,2.95376,135825,0
+SWZ.US,D,20120702,000000,2.96373,3.01309,2.96373,2.99575,150694,0
+SWZ.US,D,20120703,000000,2.98602,3.02672,2.98602,3.01512,316468,0
+SWZ.US,D,20120705,000000,2.98295,3.01512,2.96826,3.00345,153944,0
+SWZ.US,D,20120706,000000,2.9801,2.98295,2.95086,2.96535,123475,0
+SWZ.US,D,20120709,000000,2.97241,2.97241,2.95781,2.9608,149557,0
+SWZ.US,D,20120710,000000,2.97703,2.9801,2.94783,2.95376,118409,0
+SWZ.US,D,20120711,000000,2.94482,2.97426,2.9421,2.95376,57060.2,0
+SWZ.US,D,20120712,000000,2.94039,2.94314,2.91696,2.94314,27071.9,0
+SWZ.US,D,20120713,000000,2.9421,2.96826,2.9421,2.96535,32439.6,0
+SWZ.US,D,20120716,000000,2.96826,2.96826,2.94783,2.95953,79873.4,0
+SWZ.US,D,20120717,000000,2.95953,2.97137,2.95661,2.96535,56074.5,0
+SWZ.US,D,20120718,000000,2.96826,3.00621,2.96826,3.00621,57499.4,0
+SWZ.US,D,20120719,000000,3.01796,3.01796,2.99744,3.00345,38589.5,0
+SWZ.US,D,20120720,000000,2.98602,2.98602,2.95953,2.97426,69731.3,0
+SWZ.US,D,20120723,000000,2.92742,2.93885,2.90107,2.93625,136605,0
+SWZ.US,D,20120724,000000,2.91867,2.93625,2.88656,2.89831,138848,0
+SWZ.US,D,20120725,000000,2.92158,2.93041,2.90991,2.91281,87297.7,0
+SWZ.US,D,20120726,000000,2.97137,2.97426,2.93885,2.95086,197275,0
+SWZ.US,D,20120727,000000,2.98295,3.02397,2.97426,3.02096,191268,0
+SWZ.US,D,20120730,000000,2.99469,3.02397,2.99469,3.01796,174279,0
+SWZ.US,D,20120731,000000,3.00345,3.02672,3.00345,3.01221,155524,0
+SWZ.US,D,20120801,000000,3.00621,3.02955,3.00621,3.02397,68811,0
+SWZ.US,D,20120802,000000,3.00621,3.01796,2.98295,2.98878,97031.4,0
+SWZ.US,D,20120803,000000,3.02672,3.04124,2.99744,3.00345,123440,0
+SWZ.US,D,20120806,000000,2.99469,3.04124,2.99469,3.0357,204321,0
+SWZ.US,D,20120807,000000,3.02672,3.06457,3.02672,3.05913,270437,0
+SWZ.US,D,20120808,000000,3.0357,3.05913,3.02397,3.05913,105951,0
+SWZ.US,D,20120809,000000,3.06758,3.07656,3.0558,3.06758,164029,0
+SWZ.US,D,20120810,000000,3.05006,3.07656,3.04729,3.07656,99328.6,0
+SWZ.US,D,20120813,000000,3.07348,3.07933,3.04415,3.07933,123345,0
+SWZ.US,D,20120814,000000,3.07656,3.08548,3.06206,3.08256,45686.9,0
+SWZ.US,D,20120815,000000,3.0558,3.08775,3.05296,3.07348,75750.4,0
+SWZ.US,D,20120816,000000,3.05913,3.09692,3.05913,3.07933,84961.1,0
+SWZ.US,D,20120817,000000,3.06457,3.09999,3.06457,3.09692,35697.7,0
+SWZ.US,D,20120820,000000,3.08256,3.09408,3.07656,3.08256,74773.4,0
+SWZ.US,D,20120821,000000,3.09999,3.11175,3.08775,3.09408,60929,0
+SWZ.US,D,20120822,000000,3.08256,3.09999,3.08256,3.08775,78520.1,0
+SWZ.US,D,20120823,000000,3.07656,3.08775,3.05913,3.07656,145553,0
+SWZ.US,D,20120824,000000,3.06206,3.09408,3.06206,3.09408,108631,0
+SWZ.US,D,20120827,000000,3.07656,3.09999,3.07656,3.09092,30955.5,0
+SWZ.US,D,20120828,000000,3.09692,3.10583,3.08256,3.09092,102976,0
+SWZ.US,D,20120829,000000,3.09692,3.09692,3.06457,3.06457,53452.9,0
+SWZ.US,D,20120830,000000,3.0558,3.06457,3.03855,3.04124,113952,0
+SWZ.US,D,20120831,000000,3.08256,3.08256,3.05006,3.0558,135513,0
+SWZ.US,D,20120904,000000,3.05006,3.07348,3.05006,3.07348,61635.9,0
+SWZ.US,D,20120905,000000,3.07656,3.07656,3.05296,3.05913,60373.8,0
+SWZ.US,D,20120906,000000,3.07933,3.11175,3.07933,3.11175,139626,0
+SWZ.US,D,20120907,000000,3.12025,3.13492,3.12025,3.12901,112989,0
+SWZ.US,D,20120910,000000,3.12901,3.12901,3.11419,3.12317,107621,0
+SWZ.US,D,20120911,000000,3.12317,3.15544,3.12317,3.14967,176735,0
+SWZ.US,D,20120912,000000,3.14367,3.16372,3.14367,3.16118,131940,0
+SWZ.US,D,20120913,000000,3.14967,3.18713,3.13752,3.18469,477102,0
+SWZ.US,D,20120914,000000,3.19896,3.21088,3.17895,3.18713,490202,0
+SWZ.US,D,20120917,000000,3.19613,3.19896,3.18169,3.19613,233437,0
+SWZ.US,D,20120918,000000,3.17578,3.19896,3.17578,3.18469,72941.4,0
+SWZ.US,D,20120919,000000,3.18169,3.20804,3.18169,3.20804,55440.4,0
+SWZ.US,D,20120920,000000,3.19344,3.20804,3.18713,3.20204,124828,0
+SWZ.US,D,20120921,000000,3.21662,3.22523,3.21088,3.22255,95681.8,0
+SWZ.US,D,20120924,000000,3.19896,3.20804,3.17578,3.20804,148337,0
+SWZ.US,D,20120925,000000,3.19896,3.21947,3.17895,3.17895,508746,0
+SWZ.US,D,20120926,000000,3.16996,3.16996,3.15544,3.16118,146383,0
+SWZ.US,D,20120927,000000,3.1727,3.17578,3.15227,3.16996,468747,0
+SWZ.US,D,20120928,000000,3.14367,3.15544,3.14367,3.14644,80688.9,0
+SWZ.US,D,20121001,000000,3.17895,3.20204,3.1727,3.18469,112128,0
+SWZ.US,D,20121002,000000,3.20204,3.22523,3.20204,3.22255,281644,0
+SWZ.US,D,20121003,000000,3.22255,3.22854,3.19896,3.20204,128707,0
+SWZ.US,D,20121004,000000,3.20804,3.23146,3.20804,3.21947,188944,0
+SWZ.US,D,20121005,000000,3.23422,3.24282,3.21347,3.21347,131770,0
+SWZ.US,D,20121008,000000,3.20804,3.22854,3.20804,3.22255,61547.1,0
+SWZ.US,D,20121009,000000,3.20804,3.21347,3.18713,3.18713,78605.2,0
+SWZ.US,D,20121010,000000,3.17895,3.18469,3.15844,3.17895,49906.1,0
+SWZ.US,D,20121011,000000,3.20204,3.21662,3.19896,3.2052,58079.2,0
+SWZ.US,D,20121012,000000,3.21947,3.22255,3.20204,3.21347,37838.2,0
+SWZ.US,D,20121015,000000,3.22255,3.24865,3.21947,3.24282,98175.1,0
+SWZ.US,D,20121016,000000,3.2634,3.28392,3.2634,3.27799,143242,0
+SWZ.US,D,20121017,000000,3.28392,3.31009,3.28392,3.31009,38344,0
+SWZ.US,D,20121018,000000,3.28682,3.30149,3.26922,3.28682,451162,0
+SWZ.US,D,20121019,000000,3.27525,3.27525,3.2578,3.2663,202398,0
+SWZ.US,D,20121022,000000,3.27525,3.27799,3.25181,3.25482,188438,0
+SWZ.US,D,20121023,000000,3.21088,3.21088,3.18713,3.18713,202510,0
+SWZ.US,D,20121024,000000,3.2052,3.23422,3.19044,3.19044,67927.7,0
+SWZ.US,D,20121025,000000,3.21347,3.21947,3.18469,3.18713,65182.7,0
+SWZ.US,D,20121026,000000,3.17578,3.19344,3.17578,3.19044,91255.4,0
+SWZ.US,D,20121031,000000,3.20204,3.21088,3.17895,3.18469,43714.2,0
+SWZ.US,D,20121101,000000,3.2052,3.24282,3.2052,3.24282,102291,0
+SWZ.US,D,20121102,000000,3.22523,3.22523,3.21347,3.21947,57282.2,0
+SWZ.US,D,20121105,000000,3.20204,3.22523,3.15544,3.22523,138542,0
+SWZ.US,D,20121106,000000,3.21662,3.23998,3.21662,3.22255,99474.1,0
+SWZ.US,D,20121107,000000,3.2052,3.2052,3.17578,3.18469,167237,0
+SWZ.US,D,20121108,000000,3.18713,3.18713,3.16711,3.16711,66854.4,0
+SWZ.US,D,20121109,000000,3.16118,3.19344,3.15844,3.18169,50962.1,0
+SWZ.US,D,20121112,000000,3.17895,3.17895,3.16118,3.17895,79676,0
+SWZ.US,D,20121113,000000,3.15227,3.18169,3.15227,3.1727,110970,0
+SWZ.US,D,20121114,000000,3.1727,3.1727,3.12025,3.12317,140199,0
+SWZ.US,D,20121115,000000,3.12317,3.13492,3.08256,3.09692,141672,0
+SWZ.US,D,20121116,000000,3.09692,3.09999,3.07933,3.07933,91044.4,0
+SWZ.US,D,20121119,000000,3.11718,3.14644,3.11718,3.12317,218894,0
+SWZ.US,D,20121120,000000,3.13492,3.14053,3.11718,3.12901,45480.8,0
+SWZ.US,D,20121121,000000,3.1321,3.14967,3.09408,3.14967,450066,0
+SWZ.US,D,20121123,000000,3.18169,3.22523,3.18169,3.22523,248295,0
+SWZ.US,D,20121126,000000,3.20204,3.21088,3.1727,3.21088,211097,0
+SWZ.US,D,20121127,000000,3.21347,3.21662,3.19044,3.20804,199909,0
+SWZ.US,D,20121128,000000,3.17895,3.23721,3.17895,3.23422,364362,0
+SWZ.US,D,20121129,000000,3.23146,3.25181,3.22523,3.23998,409427,0
+SWZ.US,D,20121130,000000,3.24282,3.2634,3.24282,3.2634,88912.6,0
+SWZ.US,D,20121203,000000,3.28682,3.28974,3.26922,3.27198,265220,0
+SWZ.US,D,20121204,000000,3.28974,3.28974,3.2663,3.27799,184878,0
+SWZ.US,D,20121205,000000,3.26065,3.28105,3.26065,3.27198,36954.9,0
+SWZ.US,D,20121206,000000,3.27525,3.27525,3.26065,3.2663,96420.8,0
+SWZ.US,D,20121207,000000,3.26065,3.2663,3.25181,3.2663,417453,0
+SWZ.US,D,20121210,000000,3.2578,3.27198,3.24574,3.2634,335553,0
+SWZ.US,D,20121211,000000,3.27525,3.28974,3.26922,3.28105,232110,0
+SWZ.US,D,20121212,000000,3.28105,3.2926,3.2663,3.27799,340516,0
+SWZ.US,D,20121213,000000,3.28682,3.28682,3.26065,3.2663,235126,0
+SWZ.US,D,20121214,000000,3.27525,3.28974,3.26922,3.28105,136278,0
+SWZ.US,D,20121217,000000,3.28392,3.28974,3.27198,3.28105,307221,0
+SWZ.US,D,20121218,000000,3.28392,3.29833,3.28105,3.2926,283496,0
+SWZ.US,D,20121219,000000,3.31393,3.32295,3.31393,3.32295,271209,0
+SWZ.US,D,20121220,000000,3.31711,3.31711,3.30813,3.31393,529324,0
+SWZ.US,D,20121221,000000,3.28467,3.29945,3.27882,3.28174,175601,0
+SWZ.US,D,20121224,000000,3.28745,3.29945,3.28174,3.29072,127746,0
+SWZ.US,D,20121226,000000,3.31711,3.31711,3.29348,3.29945,149044,0
+SWZ.US,D,20121227,000000,3.29945,3.31393,3.29072,3.30813,526795,0
+SWZ.US,D,20121228,000000,3.29657,3.30529,3.28174,3.29945,121436,0
+SWZ.US,D,20121231,000000,3.30813,3.31711,3.30237,3.31393,122423,0
+SWZ.US,D,20130102,000000,3.34927,3.35789,3.33738,3.35243,279033,0
+SWZ.US,D,20130103,000000,3.33462,3.34633,3.33462,3.34047,185725,0
+SWZ.US,D,20130104,000000,3.33462,3.37599,3.33462,3.37599,142549,0
+SWZ.US,D,20130107,000000,3.35789,3.37599,3.33152,3.37271,167342,0
+SWZ.US,D,20130108,000000,3.37271,3.38152,3.36988,3.38152,192285,0
+SWZ.US,D,20130109,000000,3.39634,3.4049,3.3873,3.39904,92186.7,0
+SWZ.US,D,20130110,000000,3.42852,3.43731,3.42582,3.42852,151654,0
+SWZ.US,D,20130111,000000,3.45758,3.45758,3.43731,3.44937,213980,0
+SWZ.US,D,20130114,000000,3.45758,3.4611,3.44937,3.4611,456720,0
+SWZ.US,D,20130115,000000,3.44317,3.47249,3.44031,3.46671,284759,0
+SWZ.US,D,20130116,000000,3.47567,3.48112,3.45482,3.47567,149516,0
+SWZ.US,D,20130117,000000,3.4874,3.50466,3.47827,3.50466,190144,0
+SWZ.US,D,20130118,000000,3.49016,3.51076,3.49016,3.51076,490776,0
+SWZ.US,D,20130122,000000,3.51076,3.51076,3.47567,3.49016,139722,0
+SWZ.US,D,20130123,000000,3.50751,3.51941,3.4992,3.51076,99135.3,0
+SWZ.US,D,20130124,000000,3.49016,3.52257,3.48413,3.51648,250451,0
+SWZ.US,D,20130125,000000,3.52257,3.54896,3.51941,3.53438,186518,0
+SWZ.US,D,20130128,000000,3.54612,3.56069,3.543,3.55443,250166,0
+SWZ.US,D,20130129,000000,3.56346,3.56932,3.54896,3.56346,130821,0
+SWZ.US,D,20130130,000000,3.55198,3.56638,3.543,3.56069,54756,0
+SWZ.US,D,20130131,000000,3.56069,3.56638,3.55443,3.55737,53161,0
+SWZ.US,D,20130201,000000,3.58415,3.61054,3.58415,3.59896,150212,0
+SWZ.US,D,20130204,000000,3.55737,3.58415,3.55737,3.58415,329026,0
+SWZ.US,D,20130205,000000,3.58708,3.6076,3.57855,3.58708,207791,0
+SWZ.US,D,20130206,000000,3.57249,3.59896,3.57249,3.59286,154069,0
+SWZ.US,D,20130207,000000,3.61339,3.61339,3.56069,3.57855,324938,0
+SWZ.US,D,20130208,000000,3.56638,3.59896,3.56346,3.58415,209966,0
+SWZ.US,D,20130211,000000,3.57855,3.58708,3.57855,3.58088,62317.3,0
+SWZ.US,D,20130212,000000,3.57249,3.59001,3.57249,3.58415,60027.3,0
+SWZ.US,D,20130213,000000,3.61054,3.62243,3.61054,3.61647,175400,0
+SWZ.US,D,20130214,000000,3.59001,3.59896,3.59001,3.59604,41897.7,0
+SWZ.US,D,20130215,000000,3.59604,3.61339,3.59604,3.60435,69062,0
+SWZ.US,D,20130219,000000,3.62528,3.63676,3.6076,3.63121,114079,0
+SWZ.US,D,20130220,000000,3.64269,3.65175,3.60435,3.60435,104486,0
+SWZ.US,D,20130221,000000,3.56638,3.59604,3.56638,3.58708,181149,0
+SWZ.US,D,20130222,000000,3.58708,3.59896,3.56638,3.59001,189982,0
+SWZ.US,D,20130225,000000,3.59286,3.60435,3.52257,3.52851,116911,0
+SWZ.US,D,20130226,000000,3.54896,3.56069,3.52851,3.52851,145545,0
+SWZ.US,D,20130227,000000,3.5255,3.56932,3.5255,3.56932,102640,0
+SWZ.US,D,20130228,000000,3.57333,3.58195,3.56713,3.57601,30165.3,0
+SWZ.US,D,20130301,000000,3.54896,3.56069,3.53112,3.56069,307465,0
+SWZ.US,D,20130304,000000,3.53999,3.54612,3.5255,3.54612,271389,0
+SWZ.US,D,20130305,000000,3.56932,3.60174,3.56932,3.60174,227907,0
+SWZ.US,D,20130306,000000,3.59604,3.61647,3.58415,3.60174,71714.2,0
+SWZ.US,D,20130307,000000,3.60435,3.63121,3.58708,3.59001,138422,0
+SWZ.US,D,20130308,000000,3.59286,3.61339,3.58415,3.61339,130792,0
+SWZ.US,D,20130311,000000,3.59604,3.6076,3.58415,3.6076,97924.6,0
+SWZ.US,D,20130312,000000,3.61054,3.62528,3.60174,3.62528,347449,0
+SWZ.US,D,20130313,000000,3.61054,3.62528,3.59604,3.60435,82784.8,0
+SWZ.US,D,20130314,000000,3.62528,3.62528,3.61054,3.61958,61169.2,0
+SWZ.US,D,20130315,000000,3.62243,3.64597,3.62243,3.62528,168204,0
+SWZ.US,D,20130318,000000,3.62243,3.63399,3.61054,3.63121,260974,0
+SWZ.US,D,20130319,000000,3.62528,3.63676,3.61339,3.61647,172138,0
+SWZ.US,D,20130320,000000,3.63676,3.64865,3.62814,3.64597,122684,0
+SWZ.US,D,20130321,000000,3.61339,3.61339,3.58708,3.59896,55589.7,0
+SWZ.US,D,20130322,000000,3.59896,3.62243,3.59896,3.60435,67748.2,0
+SWZ.US,D,20130325,000000,3.61958,3.61958,3.57543,3.58415,105771,0
+SWZ.US,D,20130326,000000,3.58708,3.61958,3.58708,3.61647,73354.7,0
+SWZ.US,D,20130327,000000,3.57855,3.59286,3.56638,3.58708,105730,0
+SWZ.US,D,20130328,000000,3.58415,3.59896,3.58415,3.59896,71449,0
+SWZ.US,D,20130401,000000,3.56638,3.59604,3.56638,3.59604,173649,0
+SWZ.US,D,20130402,000000,3.61647,3.61958,3.6076,3.61647,155373,0
+SWZ.US,D,20130403,000000,3.62243,3.62243,3.59604,3.59604,90278.6,0
+SWZ.US,D,20130404,000000,3.57543,3.58088,3.56932,3.57543,103168,0
+SWZ.US,D,20130405,000000,3.5255,3.54612,3.49325,3.54612,231684,0
+SWZ.US,D,20130408,000000,3.56638,3.56638,3.543,3.56069,132302,0
+SWZ.US,D,20130409,000000,3.54612,3.56346,3.52851,3.56346,108671,0
+SWZ.US,D,20130410,000000,3.56932,3.61647,3.56932,3.6076,147609,0
+SWZ.US,D,20130411,000000,3.59896,3.64269,3.59896,3.63399,258452,0
+SWZ.US,D,20130412,000000,3.55737,3.63977,3.55737,3.62814,451070,0
+SWZ.US,D,20130415,000000,3.62814,3.62814,3.59286,3.60174,331852,0
+SWZ.US,D,20130416,000000,3.64269,3.64597,3.61958,3.64597,163127,0
+SWZ.US,D,20130417,000000,3.61054,3.61054,3.53706,3.55737,132625,0
+SWZ.US,D,20130418,000000,3.58088,3.59286,3.55198,3.56638,266947,0
+SWZ.US,D,20130419,000000,3.57543,3.59604,3.53999,3.59001,141966,0
+SWZ.US,D,20130422,000000,3.58088,3.58415,3.57249,3.57543,74376.3,0
+SWZ.US,D,20130423,000000,3.61958,3.62528,3.60174,3.60174,68691.2,0
+SWZ.US,D,20130424,000000,3.61647,3.62528,3.61339,3.62243,39484.9,0
+SWZ.US,D,20130425,000000,3.62528,3.64269,3.62528,3.64269,156121,0
+SWZ.US,D,20130426,000000,3.63121,3.65442,3.63121,3.64269,93318.8,0
+SWZ.US,D,20130429,000000,3.65175,3.70151,3.64865,3.70151,456440,0
+SWZ.US,D,20130430,000000,3.70313,3.72079,3.69108,3.71202,222574,0
+SWZ.US,D,20130501,000000,3.72496,3.72496,3.70736,3.71298,149440,0
+SWZ.US,D,20130502,000000,3.6897,3.71664,3.67236,3.71298,100915,0
+SWZ.US,D,20130503,000000,3.72496,3.73383,3.71664,3.72227,162127,0
+SWZ.US,D,20130506,000000,3.7191,3.72496,3.71664,3.72227,118885,0
+SWZ.US,D,20130507,000000,3.72227,3.7362,3.72227,3.73383,102370,0
+SWZ.US,D,20130508,000000,3.73936,3.77481,3.73936,3.76876,467585,0
+SWZ.US,D,20130509,000000,3.76876,3.79231,3.76876,3.77481,191112,0
+SWZ.US,D,20130510,000000,3.74256,3.79551,3.74256,3.78962,176200,0
+SWZ.US,D,20130513,000000,3.76876,3.76876,3.75426,3.76284,97955.3,0
+SWZ.US,D,20130514,000000,3.75713,3.78067,3.75713,3.77481,163492,0
+SWZ.US,D,20130515,000000,3.76876,3.80183,3.76876,3.79866,300142,0
+SWZ.US,D,20130516,000000,3.76641,3.78962,3.75713,3.75713,133366,0
+SWZ.US,D,20130517,000000,3.75713,3.79231,3.75167,3.77832,153644,0
+SWZ.US,D,20130520,000000,3.77832,3.79551,3.77186,3.78653,98242.6,0
+SWZ.US,D,20130521,000000,3.7602,3.79551,3.75713,3.77186,150973,0
+SWZ.US,D,20130522,000000,3.77186,3.79551,3.76284,3.76641,281648,0
+SWZ.US,D,20130523,000000,3.72496,3.73936,3.72496,3.73383,145299,0
+SWZ.US,D,20130524,000000,3.74883,3.75426,3.72804,3.73936,270284,0
+SWZ.US,D,20130528,000000,3.74883,3.76284,3.73383,3.73383,253649,0
+SWZ.US,D,20130529,000000,3.71202,3.72642,3.70574,3.71202,134627,0
+SWZ.US,D,20130530,000000,3.71298,3.74256,3.71298,3.7362,50054.5,0
+SWZ.US,D,20130531,000000,3.70313,3.70574,3.66738,3.66738,274097,0
+SWZ.US,D,20130603,000000,3.63676,3.66617,3.62814,3.65735,141341,0
+SWZ.US,D,20130604,000000,3.6735,3.68822,3.66477,3.68236,230534,0
+SWZ.US,D,20130605,000000,3.67046,3.68236,3.64664,3.65298,167233,0
+SWZ.US,D,20130606,000000,3.66738,3.68512,3.65298,3.67935,122018,0
+SWZ.US,D,20130607,000000,3.68392,3.71664,3.67821,3.70736,93841.9,0
+SWZ.US,D,20130610,000000,3.70736,3.73383,3.70151,3.72227,223828,0
+SWZ.US,D,20130611,000000,3.67046,3.69687,3.67046,3.67935,151275,0
+SWZ.US,D,20130612,000000,3.69889,3.71031,3.68654,3.69889,236564,0
+SWZ.US,D,20130613,000000,3.68074,3.72227,3.68074,3.72227,121389,0
+SWZ.US,D,20130614,000000,3.70004,3.70574,3.68512,3.68822,71462.5,0
+SWZ.US,D,20130617,000000,3.7362,3.74256,3.73075,3.7362,210438,0
+SWZ.US,D,20130618,000000,3.72962,3.75028,3.72962,3.72962,74623.1,0
+SWZ.US,D,20130619,000000,3.73278,3.74736,3.70574,3.70574,162879,0
+SWZ.US,D,20130620,000000,3.64664,3.64969,3.63495,3.6378,391026,0
+SWZ.US,D,20130621,000000,3.65298,3.65298,3.57333,3.58463,257842,0
+SWZ.US,D,20130624,000000,3.52592,3.5347,3.4992,3.51979,143491,0
+SWZ.US,D,20130625,000000,3.52592,3.52851,3.4992,3.51076,373829,0
+SWZ.US,D,20130626,000000,3.54367,3.57333,3.54367,3.56713,484043,0
+SWZ.US,D,20130627,000000,3.57885,3.64664,3.56102,3.60532,207279,0
+SWZ.US,D,20130628,000000,3.6076,3.65442,3.59286,3.61647,438620,0
+SWZ.US,D,20130701,000000,3.65564,3.67648,3.64969,3.65851,93057.2,0
+SWZ.US,D,20130702,000000,3.64075,3.67046,3.59962,3.62023,1516330,0
+SWZ.US,D,20130703,000000,3.5905,3.6378,3.58463,3.62633,279923,0
+SWZ.US,D,20130705,000000,3.62633,3.63212,3.60532,3.60532,307027,0
+SWZ.US,D,20130708,000000,3.63495,3.65564,3.63495,3.65298,134142,0
+SWZ.US,D,20130709,000000,3.65851,3.66168,3.64664,3.64664,97224.7,0
+SWZ.US,D,20130710,000000,3.64664,3.67046,3.64664,3.65851,418620,0
+SWZ.US,D,20130711,000000,3.6735,3.73538,3.66168,3.71755,539514,0
+SWZ.US,D,20130712,000000,3.71755,3.74132,3.71453,3.7383,50776.4,0
+SWZ.US,D,20130715,000000,3.74132,3.77658,3.74132,3.77658,215502,0
+SWZ.US,D,20130716,000000,3.75314,3.76504,3.7383,3.76228,87011.2,0
+SWZ.US,D,20130717,000000,3.77397,3.78261,3.75314,3.76797,189442,0
+SWZ.US,D,20130718,000000,3.75314,3.76797,3.74132,3.75028,58315.6,0
+SWZ.US,D,20130719,000000,3.74132,3.77658,3.74132,3.77397,240249,0
+SWZ.US,D,20130722,000000,3.77397,3.77975,3.76504,3.77975,211590,0
+SWZ.US,D,20130723,000000,3.77975,3.78261,3.75591,3.78261,126553,0
+SWZ.US,D,20130724,000000,3.78261,3.7884,3.76504,3.7884,180751,0
+SWZ.US,D,20130725,000000,3.75591,3.76797,3.7383,3.76797,324503,0
+SWZ.US,D,20130726,000000,3.72962,3.75591,3.69441,3.74442,157534,0
+SWZ.US,D,20130729,000000,3.74132,3.7586,3.73538,3.74736,203209,0
+SWZ.US,D,20130730,000000,3.76797,3.76797,3.75028,3.7586,174636,0
+SWZ.US,D,20130731,000000,3.76504,3.80346,3.75028,3.79477,334924,0
+SWZ.US,D,20130801,000000,3.79477,3.81233,3.79165,3.81233,200151,0
+SWZ.US,D,20130802,000000,3.82408,3.86552,3.82408,3.86552,365712,0
+SWZ.US,D,20130805,000000,3.85641,3.88034,3.82115,3.86813,309926,0
+SWZ.US,D,20130806,000000,3.88034,3.90064,3.87139,3.88034,250177,0
+SWZ.US,D,20130807,000000,3.90064,3.90624,3.80063,3.8771,429649,0
+SWZ.US,D,20130808,000000,3.87139,3.90064,3.86552,3.89484,124472,0
+SWZ.US,D,20130809,000000,3.91855,3.96277,3.91855,3.95674,545331,0
+SWZ.US,D,20130812,000000,3.94232,3.95674,3.9275,3.95674,105449,0
+SWZ.US,D,20130813,000000,3.95088,3.95674,3.93329,3.95088,192219,0
+SWZ.US,D,20130814,000000,3.93858,3.98663,3.93858,3.98037,154181,0
+SWZ.US,D,20130815,000000,3.93042,3.95942,3.93042,3.95942,228300,0
+SWZ.US,D,20130816,000000,3.94516,3.98362,3.94516,3.9718,157847,0
+SWZ.US,D,20130819,000000,3.97466,3.98037,3.95942,3.96798,300020,0
+SWZ.US,D,20130820,000000,3.98037,4.02784,3.9718,4.02784,340630,0
+SWZ.US,D,20130821,000000,4.00121,4.02206,3.98663,4.00121,195096,0
+SWZ.US,D,20130822,000000,4.03356,4.04558,4.01628,4.03118,125604,0
+SWZ.US,D,20130823,000000,4.04558,4.05454,4.03356,4.05454,109830,0
+SWZ.US,D,20130826,000000,4.04804,4.05993,4.03598,4.05993,65853.6,0
+SWZ.US,D,20130827,000000,4.01856,4.03356,4.01317,4.02206,111158,0
+SWZ.US,D,20130828,000000,3.99551,4.04804,3.99217,4.04804,429901,0
+SWZ.US,D,20130829,000000,4.01856,4.03598,4.00121,4.03598,167482,0
+SWZ.US,D,20130830,000000,4.02506,4.03118,4.01317,4.02206,99691.5,0
+SWZ.US,D,20130903,000000,4.05715,4.05715,4.01628,4.04804,223674,0
+SWZ.US,D,20130904,000000,4.03598,4.04249,4.02506,4.03598,63524.3,0
+SWZ.US,D,20130905,000000,4.03598,4.03931,4.01317,4.02506,88754.8,0
+SWZ.US,D,20130906,000000,4.02506,4.03118,4.01024,4.01856,45098.7,0
+SWZ.US,D,20130909,000000,4.02784,4.04804,4.00641,4.04558,93857.8,0
+SWZ.US,D,20130910,000000,4.05993,4.06596,4.04804,4.05993,90196.3,0
+SWZ.US,D,20130911,000000,4.0636,4.10723,4.05715,4.1043,185426,0
+SWZ.US,D,20130912,000000,4.08388,4.1043,4.08388,4.10172,58294.8,0
+SWZ.US,D,20130913,000000,4.09576,4.11294,4.08983,4.1043,318602,0
+SWZ.US,D,20130916,000000,4.11547,4.1403,4.11294,4.13682,224482,0
+SWZ.US,D,20130917,000000,4.1189,4.14234,4.1189,4.13682,73014.6,0
+SWZ.US,D,20130918,000000,4.12842,4.19602,4.1189,4.18381,170224,0
+SWZ.US,D,20130919,000000,4.17256,4.17256,4.10723,4.14536,80481.3,0
+SWZ.US,D,20130920,000000,4.15163,4.16979,4.13192,4.15163,166843,0
+SWZ.US,D,20130923,000000,4.15163,4.15163,4.14234,4.14536,13130.9,0
+SWZ.US,D,20130924,000000,4.1403,4.14813,4.13682,4.14813,14388.2,0
+SWZ.US,D,20130925,000000,4.13682,4.14813,4.13682,4.14536,479575,0
+SWZ.US,D,20130926,000000,4.16979,4.26402,4.16979,4.18104,160599,0
+SWZ.US,D,20130927,000000,4.19846,4.20774,4.18104,4.19282,60495.1,0
+SWZ.US,D,20130930,000000,4.18104,4.19846,4.17256,4.19846,48012.5,0
+SWZ.US,D,20131001,000000,4.19602,4.24015,4.19282,4.23388,75654.5,0
+SWZ.US,D,20131002,000000,4.24936,4.24936,4.20538,4.21092,86843,0
+SWZ.US,D,20131003,000000,4.19602,4.19602,4.17849,4.19282,94131.6,0
+SWZ.US,D,20131004,000000,4.14536,4.17549,4.13682,4.15415,142575,0
+SWZ.US,D,20131007,000000,4.1043,4.14813,4.10172,4.14536,192878,0
+SWZ.US,D,20131008,000000,4.12842,4.12842,4.08983,4.1043,70578.5,0
+SWZ.US,D,20131009,000000,4.08983,4.09576,4.07833,4.07833,182223,0
+SWZ.US,D,20131010,000000,4.09274,4.13192,4.09274,4.125,56945.3,0
+SWZ.US,D,20131011,000000,4.13372,4.14813,4.13372,4.14234,64398.5,0
+SWZ.US,D,20131014,000000,4.1403,4.17256,4.1189,4.15415,92327.9,0
+SWZ.US,D,20131015,000000,4.15415,4.15415,4.13192,4.1403,45920.2,0
+SWZ.US,D,20131016,000000,4.17549,4.17549,4.1189,4.13682,107398,0
+SWZ.US,D,20131017,000000,4.18381,4.2312,4.18381,4.2312,122275,0
+SWZ.US,D,20131018,000000,4.18104,4.22598,4.18104,4.22247,130686,0
+SWZ.US,D,20131021,000000,4.22598,4.28169,4.21923,4.27858,97068.7,0
+SWZ.US,D,20131022,000000,4.28169,4.32883,4.23747,4.30237,215972,0
+SWZ.US,D,20131023,000000,4.29056,4.32551,4.28422,4.30237,254465,0
+SWZ.US,D,20131024,000000,4.32062,4.33731,4.32062,4.33422,55789.9,0
+SWZ.US,D,20131025,000000,4.27583,4.33731,4.27297,4.32322,243711,0
+SWZ.US,D,20131028,000000,4.32322,4.32322,4.30766,4.32322,69946.1,0
+SWZ.US,D,20131029,000000,4.30562,4.33731,4.30237,4.32883,86259.7,0
+SWZ.US,D,20131030,000000,4.3317,4.33422,4.30237,4.30237,34033.1,0
+SWZ.US,D,20131031,000000,4.28422,4.30766,4.28422,4.28788,25236.6,0
+SWZ.US,D,20131101,000000,4.27297,4.28788,4.24317,4.27297,84964.3,0
+SWZ.US,D,20131104,000000,4.27297,4.27297,4.24936,4.25187,17415,0
+SWZ.US,D,20131105,000000,4.21092,4.2312,4.19846,4.22247,60140.3,0
+SWZ.US,D,20131106,000000,4.26083,4.27583,4.25187,4.26714,92514.5,0
+SWZ.US,D,20131107,000000,4.24015,4.26714,4.23388,4.24317,52576.5,0
+SWZ.US,D,20131108,000000,4.21621,4.25514,4.19282,4.25187,86657.5,0
+SWZ.US,D,20131111,000000,4.26714,4.26714,4.23747,4.25833,72093.7,0
+SWZ.US,D,20131112,000000,4.24936,4.26083,4.22859,4.25187,245234,0
+SWZ.US,D,20131113,000000,4.22859,4.26083,4.21923,4.24634,64871.3,0
+SWZ.US,D,20131114,000000,4.23388,4.29352,4.23388,4.26964,92903.8,0
+SWZ.US,D,20131115,000000,4.28169,4.3317,4.27297,4.27297,93116.2,0
+SWZ.US,D,20131118,000000,4.29626,4.30766,4.27583,4.28788,77452.1,0
+SWZ.US,D,20131119,000000,4.27297,4.29946,4.26964,4.27583,50720,0
+SWZ.US,D,20131120,000000,4.24936,4.29626,4.22247,4.23388,118636,0
+SWZ.US,D,20131121,000000,4.22247,4.25187,4.22247,4.23747,48396.8,0
+SWZ.US,D,20131122,000000,4.25187,4.27297,4.25187,4.26714,124094,0
+SWZ.US,D,20131125,000000,4.27583,4.28788,4.25187,4.25514,57522.4,0
+SWZ.US,D,20131126,000000,4.24634,4.27583,4.24634,4.27297,42499.3,0
+SWZ.US,D,20131127,000000,4.28169,4.28422,4.27583,4.28422,39522.9,0
+SWZ.US,D,20131129,000000,4.29626,4.30237,4.29626,4.29626,97954,0
+SWZ.US,D,20131202,000000,4.29056,4.30237,4.27297,4.29626,97963.9,0
+SWZ.US,D,20131203,000000,4.26714,4.28169,4.23388,4.23388,166370,0
+SWZ.US,D,20131204,000000,4.19602,4.24317,4.19602,4.23747,175581,0
+SWZ.US,D,20131205,000000,4.25833,4.26083,4.19602,4.25187,89535.7,0
+SWZ.US,D,20131206,000000,4.30562,4.30562,4.26714,4.27583,216209,0
+SWZ.US,D,20131209,000000,4.25187,4.27297,4.25187,4.26402,106051,0
+SWZ.US,D,20131210,000000,4.2312,4.25833,4.2312,4.25833,203586,0
+SWZ.US,D,20131211,000000,4.25514,4.27297,4.25514,4.26083,155874,0
+SWZ.US,D,20131212,000000,4.26964,4.26964,4.23388,4.26402,130873,0
+SWZ.US,D,20131213,000000,4.29153,4.36706,4.21483,4.24373,542665,0
+SWZ.US,D,20131216,000000,4.25962,4.27858,4.25635,4.25635,1899135,0
+SWZ.US,D,20131217,000000,4.24373,4.24707,4.22111,4.22811,193586,0
+SWZ.US,D,20131218,000000,4.22111,4.25962,4.22111,4.24015,93469.8,0
+SWZ.US,D,20131219,000000,4.24015,4.27192,4.23747,4.2689,140675,0
+SWZ.US,D,20131220,000000,4.2689,4.32932,4.2689,4.32062,190520,0
+SWZ.US,D,20131223,000000,4.32551,4.43351,4.31712,4.37982,432807,0
+SWZ.US,D,20131224,000000,4.37371,4.37982,4.31712,4.37722,95912.1,0
+SWZ.US,D,20131226,000000,4.38993,4.39578,4.32062,4.32322,227810,0
+SWZ.US,D,20131227,000000,4.39939,4.42813,4.38651,4.41836,274664,0
+SWZ.US,D,20131230,000000,4.41167,4.4439,4.39578,4.44083,197172,0
+SWZ.US,D,20131231,000000,4.43124,4.45069,4.41477,4.43124,264930,0
+SWZ.US,D,20140102,000000,4.39939,4.39939,4.32062,4.34586,1679768,0
+SWZ.US,D,20140103,000000,4.35198,4.37722,4.32932,4.33879,290490,0
+SWZ.US,D,20140106,000000,4.32322,4.37371,4.32322,4.35817,199035,0
+SWZ.US,D,20140107,000000,4.37982,4.40588,4.35198,4.40239,260455,0
+SWZ.US,D,20140108,000000,4.39375,4.39939,4.36451,4.39375,191026,0
+SWZ.US,D,20140109,000000,4.41167,4.41477,4.38993,4.40588,207963,0
+SWZ.US,D,20140110,000000,4.44083,4.4439,4.41167,4.43351,422136,0
+SWZ.US,D,20140113,000000,4.4532,4.46582,4.43124,4.44709,592622,0
+SWZ.US,D,20140114,000000,4.4532,4.49801,4.4439,4.49801,349228,0
+SWZ.US,D,20140115,000000,4.47894,4.50159,4.4532,4.4949,294689,0
+SWZ.US,D,20140116,000000,4.49801,4.49801,4.45996,4.4918,386339,0
+SWZ.US,D,20140117,000000,4.47894,4.4949,4.46925,4.48831,246371,0
+SWZ.US,D,20140121,000000,4.50419,4.50419,4.46582,4.4949,330198,0
+SWZ.US,D,20140122,000000,4.46248,4.49801,4.44709,4.48831,379478,0
+SWZ.US,D,20140123,000000,4.4918,4.52724,4.46582,4.52724,530781,0
+SWZ.US,D,20140124,000000,4.4949,4.4949,4.43351,4.43351,406080,0
+SWZ.US,D,20140127,000000,4.42203,4.42495,4.36451,4.38349,252999,0
+SWZ.US,D,20140128,000000,4.39375,4.42813,4.38349,4.42203,159947,0
+SWZ.US,D,20140129,000000,4.40588,4.41167,4.28788,4.35573,271761,0
+SWZ.US,D,20140130,000000,4.35198,4.39939,4.35198,4.39578,217994,0
+SWZ.US,D,20140131,000000,4.35198,4.38349,4.35198,4.35817,212644,0
+SWZ.US,D,20140203,000000,4.36451,4.37371,4.31712,4.32932,367845,0
+SWZ.US,D,20140204,000000,4.32932,4.37371,4.30377,4.37371,343404,0
+SWZ.US,D,20140205,000000,4.36451,4.40588,4.35817,4.39939,355920,0
+SWZ.US,D,20140206,000000,4.43351,4.47894,4.41477,4.46925,281179,0
+SWZ.US,D,20140207,000000,4.46582,4.4949,4.46248,4.48465,112699,0
+SWZ.US,D,20140210,000000,4.46248,4.50159,4.45996,4.4817,121690,0
+SWZ.US,D,20140211,000000,4.47894,4.50998,4.46582,4.4949,73761.1,0
+SWZ.US,D,20140212,000000,4.49801,4.49801,4.43124,4.4757,148963,0
+SWZ.US,D,20140213,000000,4.4757,4.50729,4.4757,4.50159,55857.4,0
+SWZ.US,D,20140214,000000,4.5361,4.55149,4.50159,4.55149,389003,0
+SWZ.US,D,20140218,000000,4.53961,4.56829,4.5361,4.56436,247359,0
+SWZ.US,D,20140219,000000,4.559,4.58392,4.55149,4.58025,359400,0
+SWZ.US,D,20140220,000000,4.57757,4.58392,4.55542,4.56069,171743,0
+SWZ.US,D,20140221,000000,4.55542,4.58686,4.54832,4.55149,116375,0
+SWZ.US,D,20140224,000000,4.55542,4.58392,4.55542,4.57757,146567,0
+SWZ.US,D,20140225,000000,4.56436,4.58392,4.56436,4.57757,166588,0
+SWZ.US,D,20140226,000000,4.57103,4.58392,4.54832,4.57463,264234,0
+SWZ.US,D,20140227,000000,4.58025,4.58686,4.57757,4.58392,308957,0
+SWZ.US,D,20140228,000000,4.60282,4.64964,4.59312,4.64345,343676,0
+SWZ.US,D,20140303,000000,4.57463,4.58392,4.52724,4.56069,269309,0
+SWZ.US,D,20140304,000000,4.60282,4.64671,4.58025,4.6213,239598,0
+SWZ.US,D,20140305,000000,4.6213,4.65363,4.60282,4.62496,129107,0
+SWZ.US,D,20140306,000000,4.68775,4.70753,4.6727,4.68775,332776,0
+SWZ.US,D,20140307,000000,4.70404,4.70753,4.66921,4.68246,149831,0
+SWZ.US,D,20140310,000000,4.65363,4.68246,4.62765,4.68246,271680,0
+SWZ.US,D,20140311,000000,4.6727,4.69176,4.62496,4.62765,266179,0
+SWZ.US,D,20140312,000000,4.60282,4.63767,4.59614,4.61161,173105,0
+SWZ.US,D,20140313,000000,4.60583,4.60583,4.5361,4.54221,103830,0
+SWZ.US,D,20140314,000000,4.55149,4.57757,4.53961,4.54571,134522,0
+SWZ.US,D,20140317,000000,4.559,4.58392,4.55542,4.559,211783,0
+SWZ.US,D,20140318,000000,4.53032,4.60282,4.53032,4.59614,180867,0
+SWZ.US,D,20140319,000000,4.59614,4.59614,4.53961,4.54832,187940,0
+SWZ.US,D,20140320,000000,4.53961,4.559,4.53032,4.5361,492350,0
+SWZ.US,D,20140321,000000,4.55149,4.56069,4.52724,4.52724,55442.4,0
+SWZ.US,D,20140324,000000,4.52724,4.52724,4.48465,4.50998,67627.9,0
+SWZ.US,D,20140325,000000,4.51358,4.53032,4.51358,4.53032,107720,0
+SWZ.US,D,20140326,000000,4.54221,4.54221,4.52724,4.52724,99485.2,0
+SWZ.US,D,20140327,000000,4.52007,4.53032,4.50729,4.50729,84075.3,0
+SWZ.US,D,20140328,000000,4.53032,4.53961,4.50729,4.52007,207674,0
+SWZ.US,D,20140331,000000,4.56436,4.58392,4.56069,4.56829,317742,0
+SWZ.US,D,20140401,000000,4.58686,4.58686,4.56436,4.56829,151515,0
+SWZ.US,D,20140402,000000,4.57463,4.57463,4.56069,4.56829,159629,0
+SWZ.US,D,20140403,000000,4.54832,4.559,4.54221,4.54571,263711,0
+SWZ.US,D,20140404,000000,4.53032,4.55149,4.51358,4.5164,427660,0
+SWZ.US,D,20140407,000000,4.5164,4.5164,4.50159,4.50419,117230,0
+SWZ.US,D,20140408,000000,4.51358,4.51358,4.49801,4.49801,142601,0
+SWZ.US,D,20140409,000000,4.49801,4.52007,4.48831,4.50998,405343,0
+SWZ.US,D,20140410,000000,4.5164,4.54571,4.48465,4.4918,218479,0
+SWZ.US,D,20140411,000000,4.46925,4.50729,4.44709,4.4817,578526,0
+SWZ.US,D,20140414,000000,4.48465,4.51358,4.46925,4.4817,169389,0
+SWZ.US,D,20140415,000000,4.46582,4.4918,4.4439,4.4439,342189,0
+SWZ.US,D,20140416,000000,4.4439,4.4532,4.42813,4.44083,186605,0
+SWZ.US,D,20140417,000000,4.45069,4.47227,4.4439,4.46582,64737.4,0
+SWZ.US,D,20140421,000000,4.4757,4.50159,4.4757,4.50159,78883.8,0
+SWZ.US,D,20140422,000000,4.50419,4.53032,4.4949,4.52007,351177,0
+SWZ.US,D,20140423,000000,4.5361,4.54832,4.5164,4.5361,85756.3,0
+SWZ.US,D,20140424,000000,4.52007,4.55542,4.51358,4.54571,201513,0
+SWZ.US,D,20140425,000000,4.54221,4.55149,4.53285,4.5361,54598.8,0
+SWZ.US,D,20140428,000000,4.54832,4.559,4.53285,4.54571,102470,0
+SWZ.US,D,20140429,000000,4.54571,4.56436,4.54571,4.56069,33015.2,0
+SWZ.US,D,20140430,000000,4.56069,4.58025,4.53961,4.57757,173996,0
+SWZ.US,D,20140501,000000,4.58686,4.61787,4.58025,4.58025,94018.7,0
+SWZ.US,D,20140502,000000,4.56829,4.58977,4.56436,4.57757,73261.4,0
+SWZ.US,D,20140505,000000,4.56436,4.59614,4.55149,4.59614,46967.6,0
+SWZ.US,D,20140506,000000,4.57103,4.60282,4.57103,4.58025,91977.9,0
+SWZ.US,D,20140507,000000,4.59614,4.60282,4.58977,4.59614,34919.6,0
+SWZ.US,D,20140508,000000,4.57757,4.60583,4.57757,4.58977,59108.8,0
+SWZ.US,D,20140509,000000,4.57463,4.57757,4.56436,4.57103,47278.2,0
+SWZ.US,D,20140512,000000,4.57103,4.59614,4.56829,4.57757,72241,0
+SWZ.US,D,20140513,000000,4.57463,4.57463,4.54221,4.54832,352067,0
+SWZ.US,D,20140514,000000,4.54832,4.58025,4.54832,4.58025,85967.5,0
+SWZ.US,D,20140515,000000,4.58392,4.58392,4.56436,4.56829,191670,0
+SWZ.US,D,20140516,000000,4.55542,4.57757,4.55542,4.57757,58298.4,0
+SWZ.US,D,20140519,000000,4.54832,4.57463,4.54571,4.55542,43614.2,0
+SWZ.US,D,20140520,000000,4.54571,4.54571,4.53032,4.5361,128658,0
+SWZ.US,D,20140521,000000,4.53032,4.53961,4.53032,4.53961,136682,0
+SWZ.US,D,20140522,000000,4.53285,4.54571,4.52357,4.54571,229571,0
+SWZ.US,D,20140523,000000,4.52724,4.56436,4.52724,4.56436,43900.3,0
+SWZ.US,D,20140527,000000,4.56436,4.58392,4.56436,4.57757,72331.9,0
+SWZ.US,D,20140528,000000,4.57103,4.58025,4.57103,4.58025,267344,0
+SWZ.US,D,20140529,000000,4.55542,4.59312,4.55542,4.58977,72455.9,0
+SWZ.US,D,20140530,000000,4.58686,4.59614,4.58392,4.59614,28421.7,0
+SWZ.US,D,20140602,000000,4.60282,4.61161,4.59614,4.60583,169920,0
+SWZ.US,D,20140603,000000,4.60583,4.61161,4.59614,4.60583,183193,0
+SWZ.US,D,20140604,000000,4.58977,4.59973,4.58977,4.59614,161092,0
+SWZ.US,D,20140605,000000,4.60583,4.61479,4.59973,4.60909,163443,0
+SWZ.US,D,20140606,000000,4.60583,4.60909,4.59614,4.59614,119962,0
+SWZ.US,D,20140609,000000,4.58025,4.59973,4.58025,4.58977,29590.6,0
+SWZ.US,D,20140610,000000,4.59614,4.60282,4.58392,4.59614,64226.6,0
+SWZ.US,D,20140611,000000,4.57463,4.58686,4.559,4.58025,94161.1,0
+SWZ.US,D,20140612,000000,4.56069,4.57757,4.56069,4.56436,66479.8,0
+SWZ.US,D,20140613,000000,4.559,4.57103,4.559,4.57103,55271.7,0
+SWZ.US,D,20140616,000000,4.57806,4.63288,4.57806,4.6262,219564,0
+SWZ.US,D,20140617,000000,4.66171,4.66171,4.63288,4.64526,118144,0
+SWZ.US,D,20140618,000000,4.65494,4.67131,4.63605,4.67131,60454.6,0
+SWZ.US,D,20140619,000000,4.67131,4.69043,4.67131,4.67701,155431,0
+SWZ.US,D,20140620,000000,4.69043,4.7094,4.69043,4.7094,436404,0
+SWZ.US,D,20140623,000000,4.69043,4.7094,4.68669,4.7094,120345,0
+SWZ.US,D,20140624,000000,4.70356,4.70666,4.68669,4.68669,37420.8,0
+SWZ.US,D,20140625,000000,4.67131,4.71919,4.67131,4.71919,225834,0
+SWZ.US,D,20140626,000000,4.69664,4.69664,4.67489,4.69664,50429,0
+SWZ.US,D,20140627,000000,4.68669,4.69964,4.68669,4.69964,17972.4,0
+SWZ.US,D,20140630,000000,4.70356,4.71341,4.68669,4.68669,140007,0
+SWZ.US,D,20140701,000000,4.72888,4.73907,4.7253,4.72888,89002.8,0
+SWZ.US,D,20140702,000000,4.69043,4.71341,4.68376,4.68376,172520,0
+SWZ.US,D,20140703,000000,4.71341,4.73199,4.70666,4.70666,14415.3,0
+SWZ.US,D,20140707,000000,4.66519,4.69303,4.66519,4.69303,67782.6,0
+SWZ.US,D,20140708,000000,4.66171,4.67701,4.65494,4.67489,103441,0
+SWZ.US,D,20140709,000000,4.6582,4.68376,4.65494,4.67701,38302.4,0
+SWZ.US,D,20140710,000000,4.61601,4.65494,4.61601,4.65494,60150.1,0
+SWZ.US,D,20140711,000000,4.62937,4.64231,4.61307,4.63288,68525.4,0
+SWZ.US,D,20140714,000000,4.68114,4.68114,4.64526,4.65158,1040451,0
+SWZ.US,D,20140715,000000,4.66723,4.67131,4.6582,4.66171,82476.6,0
+SWZ.US,D,20140716,000000,4.67701,4.67701,4.65158,4.66519,437633,0
+SWZ.US,D,20140717,000000,4.64231,4.66519,4.63605,4.63605,119660,0
+SWZ.US,D,20140718,000000,4.62269,4.66171,4.61908,4.64785,91009.1,0
+SWZ.US,D,20140721,000000,4.62269,4.6389,4.62269,4.62269,62988.9,0
+SWZ.US,D,20140722,000000,4.6262,4.65494,4.62269,4.63605,146678,0
+SWZ.US,D,20140723,000000,4.59344,4.62937,4.59344,4.62269,111403,0
+SWZ.US,D,20140724,000000,4.6389,4.64785,4.61307,4.61307,173683,0
+SWZ.US,D,20140725,000000,4.58832,4.59752,4.57806,4.58832,98000.7,0
+SWZ.US,D,20140728,000000,4.57188,4.59075,4.54881,4.57546,134536,0
+SWZ.US,D,20140729,000000,4.5687,4.57806,4.559,4.56127,102535,0
+SWZ.US,D,20140730,000000,4.54571,4.55598,4.53643,4.54571,185894,0
+SWZ.US,D,20140731,000000,4.5164,4.5164,4.45905,4.45905,59252.5,0
+SWZ.US,D,20140801,000000,4.42365,4.47845,4.41362,4.46834,259824,0
+SWZ.US,D,20140804,000000,4.47503,4.47845,4.45905,4.47845,88013.1,0
+SWZ.US,D,20140805,000000,4.45607,4.45905,4.38837,4.40768,128932,0
+SWZ.US,D,20140806,000000,4.36565,4.4269,4.36565,4.4269,156269,0
+SWZ.US,D,20140807,000000,4.4326,4.4326,4.38161,4.39482,102123,0
+SWZ.US,D,20140808,000000,4.38481,4.40768,4.38161,4.40768,117605,0
+SWZ.US,D,20140811,000000,4.40768,4.42013,4.39482,4.41362,231382,0
+SWZ.US,D,20140812,000000,4.42365,4.4269,4.40369,4.41362,60191.8,0
+SWZ.US,D,20140813,000000,4.4269,4.4362,4.42013,4.4269,126460,0
+SWZ.US,D,20140814,000000,4.45607,4.45607,4.44579,4.44978,123255,0
+SWZ.US,D,20140815,000000,4.46533,4.47503,4.41703,4.46533,222580,0
+SWZ.US,D,20140818,000000,4.46533,4.46834,4.45239,4.46533,111267,0
+SWZ.US,D,20140819,000000,4.48783,4.50378,4.48424,4.50378,104493,0
+SWZ.US,D,20140820,000000,4.48114,4.50378,4.47186,4.49801,126448,0
+SWZ.US,D,20140821,000000,4.50378,4.53032,4.50378,4.53032,175948,0
+SWZ.US,D,20140822,000000,4.50159,4.51358,4.50159,4.50378,66940.3,0
+SWZ.US,D,20140825,000000,4.50679,4.53961,4.50679,4.53285,80085.9,0
+SWZ.US,D,20140826,000000,4.54271,4.54271,4.50998,4.52357,104493,0
+SWZ.US,D,20140827,000000,4.53961,4.55198,4.53643,4.54881,134614,0
+SWZ.US,D,20140828,000000,4.52007,4.54271,4.50378,4.54271,198805,0
+SWZ.US,D,20140829,000000,4.53032,4.53643,4.50998,4.53643,61563.4,0
+SWZ.US,D,20140902,000000,4.55198,4.59075,4.54571,4.58465,388049,0
+SWZ.US,D,20140903,000000,4.61307,4.61307,4.60052,4.60721,95136,0
+SWZ.US,D,20140904,000000,4.57546,4.57546,4.53961,4.54881,269246,0
+SWZ.US,D,20140905,000000,4.53961,4.54271,4.50679,4.53961,28648.8,0
+SWZ.US,D,20140908,000000,4.5164,4.53643,4.50679,4.50679,38284,0
+SWZ.US,D,20140909,000000,4.52007,4.52007,4.49139,4.4949,135669,0
+SWZ.US,D,20140910,000000,4.4949,4.51358,4.49139,4.50679,78669,0
+SWZ.US,D,20140911,000000,4.50159,4.50679,4.48783,4.50378,74262.1,0
+SWZ.US,D,20140912,000000,4.49801,4.50679,4.49139,4.50679,270068,0
+SWZ.US,D,20140915,000000,4.49139,4.51358,4.48114,4.48424,72711.3,0
+SWZ.US,D,20140916,000000,4.48424,4.50679,4.47186,4.50159,57059.5,0
+SWZ.US,D,20140917,000000,4.47845,4.50159,4.46533,4.48114,61499.5,0
+SWZ.US,D,20140918,000000,4.49801,4.50159,4.47845,4.48424,33529.7,0
+SWZ.US,D,20140919,000000,4.47503,4.48424,4.46834,4.47186,57156.5,0
+SWZ.US,D,20140922,000000,4.47845,4.48424,4.46216,4.46834,69294.1,0
+SWZ.US,D,20140923,000000,4.44001,4.44978,4.4269,4.44262,89951.9,0
+SWZ.US,D,20140924,000000,4.41703,4.44978,4.41703,4.44978,74702.9,0
+SWZ.US,D,20140925,000000,4.42013,4.42365,4.40067,4.40369,220430,0
+SWZ.US,D,20140926,000000,4.41703,4.41703,4.40768,4.41362,6576.52,0
+SWZ.US,D,20140929,000000,4.38481,4.38481,4.36256,4.36565,54129.8,0
+SWZ.US,D,20140930,000000,4.36256,4.36565,4.35294,4.35294,68380.6,0
+SWZ.US,D,20141001,000000,4.34935,4.34935,4.30417,4.30417,93775.6,0
+SWZ.US,D,20141002,000000,4.29448,4.2971,4.26263,4.28788,182874,0
+SWZ.US,D,20141003,000000,4.27858,4.28169,4.23707,4.24936,145319,0
+SWZ.US,D,20141006,000000,4.26621,4.2689,4.24676,4.26263,63601.6,0
+SWZ.US,D,20141007,000000,4.18811,4.22777,4.11769,4.17256,734957,0
+SWZ.US,D,20141008,000000,4.16595,4.22012,4.16595,4.22012,132829,0
+SWZ.US,D,20141009,000000,4.19512,4.20481,4.13372,4.13372,85322.8,0
+SWZ.US,D,20141010,000000,4.11417,4.13372,4.10473,4.11769,147923,0
+SWZ.US,D,20141013,000000,4.1372,4.1372,4.04438,4.0469,148256,0
+SWZ.US,D,20141014,000000,4.04438,4.08267,4.03118,4.03452,430663,0
+SWZ.US,D,20141015,000000,3.9828,3.99217,3.93126,3.96349,452914,0
+SWZ.US,D,20141016,000000,3.88612,3.97961,3.85396,3.97293,288315,0
+SWZ.US,D,20141017,000000,4.02125,4.08267,4.02125,4.04045,57222.8,0
+SWZ.US,D,20141020,000000,4.05659,4.11417,4.05659,4.11116,58876.8,0
+SWZ.US,D,20141021,000000,4.11769,4.16595,4.11769,4.16287,142372,0
+SWZ.US,D,20141022,000000,4.16287,4.32932,4.16287,4.18152,80341.3,0
+SWZ.US,D,20141023,000000,4.20822,4.22012,4.19764,4.20481,90875.3,0
+SWZ.US,D,20141024,000000,4.21132,4.21443,4.20123,4.21132,26162.4,0
+SWZ.US,D,20141027,000000,4.23037,4.23349,4.20822,4.22412,70633.7,0
+SWZ.US,D,20141028,000000,4.23965,4.28788,4.23707,4.26263,118307,0
+SWZ.US,D,20141029,000000,4.2852,4.29188,4.22412,4.23965,57857.6,0
+SWZ.US,D,20141030,000000,4.23037,4.29448,4.23037,4.28788,58280,0
+SWZ.US,D,20141031,000000,4.30117,4.32062,4.29188,4.31141,155394,0
+SWZ.US,D,20141103,000000,4.27192,4.27583,4.24676,4.27583,61051.3,0
+SWZ.US,D,20141104,000000,4.27583,4.28169,4.24317,4.25238,80568.5,0
+SWZ.US,D,20141105,000000,4.2852,4.30766,4.25587,4.2689,270317,0
+SWZ.US,D,20141106,000000,4.2689,4.29448,4.2689,4.29188,222300,0
+SWZ.US,D,20141107,000000,4.27192,4.2971,4.27192,4.28788,201141,0
+SWZ.US,D,20141110,000000,4.30117,4.30117,4.24676,4.2852,182992,0
+SWZ.US,D,20141111,000000,4.2852,4.31751,4.27583,4.30766,77210.2,0
+SWZ.US,D,20141112,000000,4.28169,4.31395,4.2689,4.31395,95165.5,0
+SWZ.US,D,20141113,000000,4.31751,4.35963,4.31141,4.35597,87562.5,0
+SWZ.US,D,20141114,000000,4.32365,4.36565,4.31751,4.35963,253864,0
+SWZ.US,D,20141117,000000,4.32365,4.34366,4.30766,4.3265,206019,0
+SWZ.US,D,20141118,000000,4.35597,4.37512,4.34935,4.37176,141657,0
+SWZ.US,D,20141119,000000,4.36843,4.37512,4.36256,4.37512,95288.3,0
+SWZ.US,D,20141120,000000,4.36565,4.39189,4.36256,4.38837,165570,0
+SWZ.US,D,20141121,000000,4.40369,4.41079,4.38161,4.40369,131540,0
+SWZ.US,D,20141124,000000,4.39482,4.41362,4.39189,4.41362,184285,0
+SWZ.US,D,20141125,000000,4.40369,4.42365,4.40067,4.41703,207650,0
+SWZ.US,D,20141126,000000,4.42013,4.44262,4.42013,4.42983,55144,0
+SWZ.US,D,20141128,000000,4.44262,4.44262,4.4269,4.42983,49650.5,0
+SWZ.US,D,20141201,000000,4.44262,4.45239,4.44262,4.44579,60667,0
+SWZ.US,D,20141202,000000,4.42013,4.44262,4.41079,4.4362,81780.4,0
+SWZ.US,D,20141203,000000,4.40768,4.42983,4.40369,4.42983,90532.7,0
+SWZ.US,D,20141204,000000,4.47186,4.52357,4.47186,4.50378,1418524,0
+SWZ.US,D,20141205,000000,4.51358,4.52007,4.48783,4.52007,1982588,0
+SWZ.US,D,20141208,000000,4.5164,4.5164,4.45905,4.47186,275478,0
+SWZ.US,D,20141209,000000,4.45905,4.45905,4.40768,4.40768,291216,0
+SWZ.US,D,20141210,000000,4.40768,4.47845,4.40768,4.44001,924564,0
+SWZ.US,D,20141211,000000,4.44001,4.46834,4.4326,4.45239,572379,0
+SWZ.US,D,20141212,000000,4.42013,4.44262,4.36843,4.38481,223130,0
+SWZ.US,D,20141215,000000,4.46739,4.47144,4.34807,4.35637,1690424,0
+SWZ.US,D,20141216,000000,4.34529,4.37143,4.32883,4.32883,291596,0
+SWZ.US,D,20141217,000000,4.32883,4.40588,4.32883,4.37143,178462,0
+SWZ.US,D,20141218,000000,4.40189,4.40588,4.35637,4.36706,266323,0
+SWZ.US,D,20141219,000000,4.34529,4.36011,4.32883,4.3365,160643,0
+SWZ.US,D,20141222,000000,4.37143,4.37901,4.34091,4.34807,79835.4,0
+SWZ.US,D,20141223,000000,4.34807,4.36394,4.32159,4.32501,150231,0
+SWZ.US,D,20141224,000000,4.35637,4.37143,4.34091,4.36011,35407.1,0
+SWZ.US,D,20141226,000000,4.38309,4.38309,4.34091,4.35637,103984,0
+SWZ.US,D,20141229,000000,4.35246,4.35246,4.31801,4.32501,104224,0
+SWZ.US,D,20141230,000000,4.32159,4.32159,4.27152,4.28307,87889.1,0
+SWZ.US,D,20141231,000000,4.26801,4.29096,4.26801,4.27152,64564.3,0
+SWZ.US,D,20150102,000000,4.26801,4.28307,4.25635,4.27951,66748.7,0
+SWZ.US,D,20150105,000000,4.25187,4.25635,4.18332,4.20237,264194,0
+SWZ.US,D,20150106,000000,4.20237,4.2294,4.18681,4.19074,86446.3,0
+SWZ.US,D,20150107,000000,4.19512,4.20686,4.18681,4.19846,113689,0
+SWZ.US,D,20150108,000000,4.2294,4.2294,4.20237,4.2216,222403,0
+SWZ.US,D,20150109,000000,4.22598,4.27152,4.22598,4.25635,70865.8,0
+SWZ.US,D,20150112,000000,4.28756,4.28756,4.25187,4.25635,54719.2,0
+SWZ.US,D,20150113,000000,4.28307,4.30237,4.27583,4.27951,49909.6,0
+SWZ.US,D,20150114,000000,4.26801,4.29096,4.26801,4.28307,57372.6,0
+SWZ.US,D,20150115,000000,4.42152,4.47894,4.32501,4.42152,909660,0
+SWZ.US,D,20150116,000000,4.37143,4.41313,4.33292,4.35637,533214,0
+SWZ.US,D,20150120,000000,4.41752,4.4326,4.36706,4.40588,511552,0
+SWZ.US,D,20150121,000000,4.40189,4.42893,4.37901,4.40189,192224,0
+SWZ.US,D,20150122,000000,4.37901,4.42893,4.35246,4.41752,342394,0
+SWZ.US,D,20150123,000000,4.42152,4.42893,4.37512,4.37512,197153,0
+SWZ.US,D,20150126,000000,4.36706,4.3984,4.36394,4.3871,147785,0
+SWZ.US,D,20150127,000000,4.3871,4.3984,4.36394,4.36394,267499,0
+SWZ.US,D,20150128,000000,4.36394,4.36706,4.25635,4.25635,216995,0
+SWZ.US,D,20150129,000000,4.29796,4.31395,4.26402,4.28307,178806,0
+SWZ.US,D,20150130,000000,4.23747,4.27951,4.2294,4.24058,112430,0
+SWZ.US,D,20150202,000000,4.25635,4.28307,4.24504,4.27152,101410,0
+SWZ.US,D,20150203,000000,4.27152,4.29796,4.27152,4.27951,218002,0
+SWZ.US,D,20150204,000000,4.30646,4.32883,4.29448,4.29448,185361,0
+SWZ.US,D,20150205,000000,4.31395,4.31801,4.29796,4.30237,186651,0
+SWZ.US,D,20150206,000000,4.29448,4.31801,4.28307,4.28307,160127,0
+SWZ.US,D,20150209,000000,4.31035,4.32883,4.30646,4.30646,153960,0
+SWZ.US,D,20150210,000000,4.30646,4.32883,4.29448,4.32501,101976,0
+SWZ.US,D,20150211,000000,4.30646,4.31801,4.29796,4.31395,34510.7,0
+SWZ.US,D,20150212,000000,4.31395,4.3365,4.31035,4.3365,152460,0
+SWZ.US,D,20150213,000000,4.31801,4.34807,4.31801,4.3365,76929.1,0
+SWZ.US,D,20150217,000000,4.35637,4.38309,4.35246,4.36706,133544,0
+SWZ.US,D,20150218,000000,4.37901,4.38309,4.35637,4.35637,679434,0
+SWZ.US,D,20150219,000000,4.36706,4.36706,4.35246,4.35246,366911,0
+SWZ.US,D,20150220,000000,4.37143,4.41313,4.34529,4.40994,798742,0
+SWZ.US,D,20150223,000000,4.3871,4.40588,4.36394,4.39099,161359,0
+SWZ.US,D,20150224,000000,4.3871,4.42152,4.37512,4.42152,266489,0
+SWZ.US,D,20150225,000000,4.42152,4.44441,4.41752,4.44083,35962.1,0
+SWZ.US,D,20150226,000000,4.42893,4.44441,4.40994,4.43659,101600,0
+SWZ.US,D,20150227,000000,4.43659,4.47503,4.42893,4.45607,224317,0
+SWZ.US,D,20150302,000000,4.45607,4.46739,4.44083,4.4629,175763,0
+SWZ.US,D,20150303,000000,4.45239,4.45607,4.42545,4.43659,234963,0
+SWZ.US,D,20150304,000000,4.43659,4.44842,4.41752,4.42545,836855,0
+SWZ.US,D,20150305,000000,4.43659,4.44842,4.41313,4.44083,194543,0
+SWZ.US,D,20150306,000000,4.40994,4.40994,4.37143,4.37143,168986,0
+SWZ.US,D,20150309,000000,4.37901,4.3871,4.35246,4.3871,198976,0
+SWZ.US,D,20150310,000000,4.34807,4.34807,4.31395,4.31801,113964,0
+SWZ.US,D,20150311,000000,4.29796,4.31395,4.28756,4.29796,67282.8,0
+SWZ.US,D,20150312,000000,4.30237,4.32883,4.30237,4.32883,63634.8,0
+SWZ.US,D,20150313,000000,4.29096,4.32501,4.29096,4.31035,118656,0
+SWZ.US,D,20150316,000000,4.3365,4.36011,4.33292,4.35246,164290,0
+SWZ.US,D,20150317,000000,4.33292,4.33292,4.31395,4.31395,224014,0
+SWZ.US,D,20150318,000000,4.33292,4.40588,4.32883,4.39099,234703,0
+SWZ.US,D,20150319,000000,4.3871,4.3871,4.36011,4.36706,66235.5,0
+SWZ.US,D,20150320,000000,4.44842,4.47894,4.44083,4.45239,130911,0
+SWZ.US,D,20150323,000000,4.4949,4.52887,4.48653,4.51689,201582,0
+SWZ.US,D,20150324,000000,4.53684,4.55149,4.53285,4.53684,123351,0
+SWZ.US,D,20150325,000000,4.53285,4.53684,4.4949,4.4949,269126,0
+SWZ.US,D,20150326,000000,4.46739,4.46739,4.42545,4.44083,113702,0
+SWZ.US,D,20150327,000000,4.44083,4.46739,4.41752,4.44842,224014,0
+SWZ.US,D,20150330,000000,4.44842,4.49841,4.44842,4.47894,83452.8,0
+SWZ.US,D,20150331,000000,4.44083,4.44083,4.42545,4.42545,206568,0
+SWZ.US,D,20150401,000000,4.46739,4.491,4.43659,4.491,137955,0
+SWZ.US,D,20150402,000000,4.491,4.50231,4.47894,4.49841,92839.9,0
+SWZ.US,D,20150406,000000,4.50549,4.54443,4.50549,4.54018,93100.2,0
+SWZ.US,D,20150407,000000,4.54443,4.57546,4.54443,4.54443,249103,0
+SWZ.US,D,20150408,000000,4.55149,4.57103,4.54799,4.56739,83452.8,0
+SWZ.US,D,20150409,000000,4.57103,4.59344,4.55149,4.57854,72489,0
+SWZ.US,D,20150410,000000,4.58635,4.59752,4.57546,4.59344,57113.5,0
+SWZ.US,D,20150413,000000,4.59027,4.59027,4.56739,4.58635,77457,0
+SWZ.US,D,20150414,000000,4.59027,4.6125,4.59027,4.6125,94143.9,0
+SWZ.US,D,20150415,000000,4.63654,4.651,4.60533,4.63947,87691.4,0
+SWZ.US,D,20150416,000000,4.61648,4.64671,4.6125,4.62798,200624,0
+SWZ.US,D,20150417,000000,4.60533,4.60533,4.59027,4.59752,209150,0
+SWZ.US,D,20150420,000000,4.59752,4.63239,4.59344,4.59344,102114,0
+SWZ.US,D,20150421,000000,4.62798,4.64671,4.62798,4.63947,31010,0
+SWZ.US,D,20150422,000000,4.63947,4.63947,4.61648,4.62057,178382,0
+SWZ.US,D,20150423,000000,4.62448,4.65494,4.62448,4.651,149687,0
+SWZ.US,D,20150424,000000,4.65494,4.66618,4.63239,4.66618,59908.2,0
+SWZ.US,D,20150427,000000,4.68246,4.68947,4.65893,4.66618,142128,0
+SWZ.US,D,20150428,000000,4.63654,4.68246,4.61648,4.65893,242269,0
+SWZ.US,D,20150429,000000,4.66618,4.67806,4.63654,4.63947,45115.9,0
+SWZ.US,D,20150430,000000,4.63654,4.651,4.6125,4.62057,210976,0
+SWZ.US,D,20150501,000000,4.68947,4.7051,4.65494,4.68557,127522,0
+SWZ.US,D,20150504,000000,4.70096,4.70096,4.68947,4.70096,72237.3,0
+SWZ.US,D,20150505,000000,4.7398,4.74313,4.69303,4.69697,134307,0
+SWZ.US,D,20150506,000000,4.7051,4.71293,4.69303,4.70096,119793,0
+SWZ.US,D,20150507,000000,4.70894,4.70894,4.67489,4.69697,132743,0
+SWZ.US,D,20150508,000000,4.76659,4.78988,4.74711,4.75436,64936.4,0
+SWZ.US,D,20150511,000000,4.73548,4.75096,4.724,4.74711,153599,0
+SWZ.US,D,20150512,000000,4.74711,4.75096,4.71682,4.73548,93879.9,0
+SWZ.US,D,20150513,000000,4.75436,4.77098,4.74313,4.77098,142128,0
+SWZ.US,D,20150514,000000,4.8271,4.84308,4.80454,4.80454,217494,0
+SWZ.US,D,20150515,000000,4.75846,4.81244,4.724,4.81244,77130.4,0
+SWZ.US,D,20150518,000000,4.79695,4.82044,4.79298,4.80837,37735.1,0
+SWZ.US,D,20150519,000000,4.79298,4.80454,4.78141,4.78141,246705,0
+SWZ.US,D,20150520,000000,4.77352,4.80837,4.77098,4.78141,146298,0
+SWZ.US,D,20150521,000000,4.79298,4.81652,4.79298,4.80454,68848.4,0
+SWZ.US,D,20150522,000000,4.78555,4.79695,4.78555,4.79298,33120.8,0
+SWZ.US,D,20150526,000000,4.7398,4.7398,4.68557,4.7051,115068,0
+SWZ.US,D,20150527,000000,4.71682,4.75846,4.71682,4.75846,69631.8,0
+SWZ.US,D,20150528,000000,4.75096,4.77098,4.7315,4.75436,98976.9,0
+SWZ.US,D,20150529,000000,4.7315,4.77352,4.69697,4.71991,136389,0
+SWZ.US,D,20150601,000000,4.724,4.7398,4.7051,4.71991,78153.2,0
+SWZ.US,D,20150602,000000,4.71991,4.75096,4.71293,4.7398,85050.2,0
+SWZ.US,D,20150603,000000,4.75436,4.78141,4.7398,4.7398,91793.8,0
+SWZ.US,D,20150604,000000,4.7315,4.76659,4.7315,4.75096,87102,0
+SWZ.US,D,20150605,000000,4.66618,4.69697,4.65494,4.69303,87623.9,0
+SWZ.US,D,20150608,000000,4.68557,4.68557,4.64345,4.65893,293121,0
+SWZ.US,D,20150609,000000,4.65494,4.66618,4.62448,4.63654,55486.6,0
+SWZ.US,D,20150610,000000,4.68246,4.7315,4.68246,4.70096,201676,0
+SWZ.US,D,20150611,000000,4.70894,4.71293,4.69697,4.69697,104480,0
+SWZ.US,D,20150612,000000,4.65893,4.66618,4.64345,4.65893,17994.5,0
+SWZ.US,D,20150615,000000,4.59752,4.64671,4.57546,4.63947,133260,0
+SWZ.US,D,20150616,000000,4.63239,4.65893,4.62448,4.65893,209411,0
+SWZ.US,D,20150617,000000,4.63947,4.65494,4.58246,4.63239,53460.6,0
+SWZ.US,D,20150618,000000,4.62448,4.66284,4.61648,4.63654,35208.2,0
+SWZ.US,D,20150619,000000,4.63947,4.651,4.63947,4.64345,24251.8,0
+SWZ.US,D,20150622,000000,4.68246,4.70894,4.66284,4.68557,109007,0
+SWZ.US,D,20150623,000000,4.67489,4.74711,4.67489,4.71991,78786.8,0
+SWZ.US,D,20150624,000000,4.66618,4.69303,4.651,4.65494,76931.5,0
+SWZ.US,D,20150625,000000,4.63947,4.66284,4.6125,4.61648,72498.9,0
+SWZ.US,D,20150626,000000,4.6125,4.62798,4.59752,4.60152,168727,0
+SWZ.US,D,20150629,000000,4.56291,4.58246,4.49841,4.50956,250613,0
+SWZ.US,D,20150630,000000,4.56291,4.56291,4.4629,4.48653,139870,0
+SWZ.US,D,20150701,000000,4.50336,4.53473,4.49532,4.52724,185945,0
+SWZ.US,D,20150702,000000,4.55411,4.56968,4.51038,4.55858,275354,0
+SWZ.US,D,20150706,000000,4.50336,4.50639,4.48326,4.49962,293696,0
+SWZ.US,D,20150707,000000,4.48326,4.50639,4.37722,4.50639,112590,0
+SWZ.US,D,20150708,000000,4.4439,4.45996,4.40459,4.44042,178557,0
+SWZ.US,D,20150709,000000,4.51877,4.52724,4.48326,4.49139,370112,0
+SWZ.US,D,20150710,000000,4.62057,4.64378,4.60511,4.62057,172189,0
+SWZ.US,D,20150713,000000,4.62836,4.68669,4.6125,4.67977,254976,0
+SWZ.US,D,20150714,000000,4.67172,4.69126,4.67172,4.68335,70232.2,0
+SWZ.US,D,20150715,000000,4.63996,4.63996,4.63288,4.63288,53522,0
+SWZ.US,D,20150716,000000,4.65983,4.66723,4.64378,4.66423,78709.5,0
+SWZ.US,D,20150717,000000,4.63996,4.70315,4.63996,4.66423,118447,0
+SWZ.US,D,20150720,000000,4.66423,4.66423,4.63654,4.65208,32603.8,0
+SWZ.US,D,20150721,000000,4.6125,4.64761,4.6125,4.63996,29800.6,0
+SWZ.US,D,20150722,000000,4.58579,4.59752,4.57405,4.58579,66738.9,0
+SWZ.US,D,20150723,000000,4.62448,4.64378,4.58938,4.60152,177796,0
+SWZ.US,D,20150724,000000,4.60511,4.6125,4.52724,4.56608,165316,0
+SWZ.US,D,20150727,000000,4.55411,4.56608,4.53076,4.53076,121760,0
+SWZ.US,D,20150728,000000,4.56608,4.66723,4.56608,4.65208,211927,0
+SWZ.US,D,20150729,000000,4.64761,4.6757,4.60511,4.6757,123791,0
+SWZ.US,D,20150730,000000,4.66723,4.66723,4.56968,4.64761,112590,0
+SWZ.US,D,20150731,000000,4.6757,4.67977,4.63288,4.64378,70557.6,0
+SWZ.US,D,20150803,000000,4.65983,4.85227,4.62836,4.67172,114002,0
+SWZ.US,D,20150804,000000,4.68335,4.75047,4.66723,4.74607,504347,0
+SWZ.US,D,20150805,000000,4.71512,4.74607,4.71113,4.72668,93229.2,0
+SWZ.US,D,20150806,000000,4.68669,4.68669,4.66723,4.68335,48824.1,0
+SWZ.US,D,20150807,000000,4.63288,4.63288,4.59752,4.63288,36680.4,0
+SWZ.US,D,20150810,000000,4.63288,4.6555,4.63288,4.6555,12482.6,0
+SWZ.US,D,20150811,000000,4.6125,4.6125,4.57405,4.59312,44513,0
+SWZ.US,D,20150812,000000,4.57806,4.60511,4.57806,4.60152,89918.8,0
+SWZ.US,D,20150813,000000,4.64761,4.64761,4.61648,4.61648,104691,0
+SWZ.US,D,20150814,000000,4.60152,4.61648,4.59752,4.61648,45084,0
+SWZ.US,D,20150817,000000,4.57806,4.61648,4.56163,4.58579,56545,0
+SWZ.US,D,20150818,000000,4.60152,4.60152,4.56968,4.59312,83551,0
+SWZ.US,D,20150819,000000,4.57405,4.57405,4.54972,4.56163,47121.1,0
+SWZ.US,D,20150820,000000,4.5467,4.5467,4.49532,4.50336,90427.1,0
+SWZ.US,D,20150821,000000,4.48326,4.51479,4.35784,4.38503,150798,0
+SWZ.US,D,20150824,000000,4.31086,4.35784,4.14185,4.27903,158069,0
+SWZ.US,D,20150825,000000,4.38503,4.51479,4.36565,4.36565,208614,0
+SWZ.US,D,20150826,000000,4.39718,4.40459,4.34221,4.39375,376221,0
+SWZ.US,D,20150827,000000,4.40067,4.49962,4.3891,4.39718,45596,0
+SWZ.US,D,20150828,000000,4.36175,4.37722,4.33422,4.33422,24451.9,0
+SWZ.US,D,20150831,000000,4.34985,4.3891,4.33422,4.33422,38966.7,0
+SWZ.US,D,20150901,000000,4.25555,4.29448,4.25555,4.26761,49925.5,0
+SWZ.US,D,20150902,000000,4.31884,4.32983,4.25962,4.2755,59349.5,0
+SWZ.US,D,20150903,000000,4.30694,4.31884,4.27903,4.29448,62151.5,0
+SWZ.US,D,20150904,000000,4.24815,4.25147,4.22811,4.23965,28781.4,0
+SWZ.US,D,20150908,000000,4.31884,4.3378,4.29448,4.3378,77182,0
+SWZ.US,D,20150909,000000,4.36565,4.36565,4.31884,4.31884,83295.6,0
+SWZ.US,D,20150910,000000,4.31483,4.32251,4.30237,4.31483,25482.1,0
+SWZ.US,D,20150911,000000,4.31086,4.33422,4.28307,4.33422,42534.9,0
+SWZ.US,D,20150914,000000,4.29838,4.29838,4.24373,4.26761,31331.7,0
+SWZ.US,D,20150915,000000,4.25962,4.30237,4.25962,4.30237,32094.3,0
+SWZ.US,D,20150916,000000,4.32251,4.34586,4.32251,4.3378,11716.4,0
+SWZ.US,D,20150917,000000,4.31086,4.38122,4.30237,4.36565,26567.6,0
+SWZ.US,D,20150918,000000,4.33422,4.33422,4.30694,4.30694,6109.92,0
+SWZ.US,D,20150921,000000,4.33422,4.36933,4.32251,4.32551,66223.2,0
+SWZ.US,D,20150922,000000,4.24373,4.25555,4.21271,4.25555,120732,0
+SWZ.US,D,20150923,000000,4.25555,4.25555,4.20481,4.21621,127107,0
+SWZ.US,D,20150924,000000,4.1851,4.20872,4.16938,4.20872,110429,0
+SWZ.US,D,20150925,000000,4.22412,4.25147,4.21621,4.24373,68775.9,0
+SWZ.US,D,20150928,000000,4.22412,4.24815,4.18063,4.1851,85143.6,0
+SWZ.US,D,20150929,000000,4.18063,4.21271,4.17346,4.20041,39225.8,0
+SWZ.US,D,20150930,000000,4.23608,4.29448,4.23176,4.26361,146209,0
+SWZ.US,D,20151001,000000,4.2755,4.2755,4.15733,4.21271,89918.8,0
+SWZ.US,D,20151002,000000,4.18852,4.23608,4.18852,4.23608,40497.9,0
+SWZ.US,D,20151005,000000,4.26361,4.30237,4.21972,4.2755,130727,0
+SWZ.US,D,20151006,000000,4.28307,4.32983,4.28307,4.32551,36934.6,0
+SWZ.US,D,20151007,000000,4.34221,4.34985,4.29096,4.32551,61640.7,0
+SWZ.US,D,20151008,000000,4.32251,4.34586,4.32251,4.34586,40246.2,0
+SWZ.US,D,20151009,000000,4.3891,4.3891,4.32251,4.34586,103928,0
+SWZ.US,D,20151012,000000,4.32251,4.37722,4.32251,4.35784,37812.5,0
+SWZ.US,D,20151013,000000,4.32983,4.37371,4.32983,4.35784,35149.2,0
+SWZ.US,D,20151014,000000,4.37722,4.37722,4.32551,4.34985,37191.2,0
+SWZ.US,D,20151015,000000,4.32983,4.3891,4.31884,4.38503,47376.5,0
+SWZ.US,D,20151016,000000,4.36933,4.42445,4.36933,4.41264,38459.6,0
+SWZ.US,D,20151019,000000,4.40067,4.42055,4.3891,4.41664,22699.8,0
+SWZ.US,D,20151020,000000,4.40459,4.40459,4.36175,4.36933,19901.4,0
+SWZ.US,D,20151021,000000,4.38503,4.40067,4.36933,4.39718,8919.31,0
+SWZ.US,D,20151022,000000,4.37722,4.40067,4.26761,4.40067,44068.5,0
+SWZ.US,D,20151023,000000,4.40459,4.40459,4.36933,4.38122,68011,0
+SWZ.US,D,20151026,000000,4.3891,4.3891,4.35425,4.36565,60113.2,0
+SWZ.US,D,20151027,000000,4.34221,4.36565,4.33422,4.35425,21909,0
+SWZ.US,D,20151028,000000,4.34985,4.35784,4.30237,4.33422,73360.8,0
+SWZ.US,D,20151029,000000,4.27903,4.3378,4.27903,4.31483,70046.8,0
+SWZ.US,D,20151030,000000,4.31086,4.32551,4.29838,4.32551,42790.3,0
+SWZ.US,D,20151102,000000,4.35425,4.37371,4.34221,4.36933,54482.2,0
+SWZ.US,D,20151103,000000,4.32551,4.34985,4.32251,4.3378,92971.3,0
+SWZ.US,D,20151104,000000,4.34985,4.36565,4.31483,4.33422,173649,0
+SWZ.US,D,20151105,000000,4.34985,4.39718,4.32251,4.39718,86093.9,0
+SWZ.US,D,20151106,000000,4.35425,4.35425,4.31086,4.35425,68775.9,0
+SWZ.US,D,20151109,000000,4.31884,4.31884,4.28756,4.28756,97772.3,0
+SWZ.US,D,20151110,000000,4.26761,4.27903,4.23608,4.26761,81001.9,0
+SWZ.US,D,20151111,000000,4.28756,4.29096,4.24373,4.25962,22416.1,0
+SWZ.US,D,20151112,000000,4.21972,4.24815,4.20481,4.23176,66993.1,0
+SWZ.US,D,20151113,000000,4.19252,4.19633,4.17346,4.1851,65973.9,0
+SWZ.US,D,20151116,000000,4.20041,4.25147,4.19252,4.23965,44068.5,0
+SWZ.US,D,20151117,000000,4.22412,4.23176,4.17346,4.21972,262873,0
+SWZ.US,D,20151118,000000,4.22412,4.29096,4.22412,4.2755,44829.8,0
+SWZ.US,D,20151119,000000,4.27903,4.31086,4.2755,4.29448,67755.6,0
+SWZ.US,D,20151120,000000,4.29096,4.30694,4.23176,4.27103,150798,0
+SWZ.US,D,20151123,000000,4.21621,4.23965,4.21621,4.23176,69791.4,0
+SWZ.US,D,20151124,000000,4.20481,4.22811,4.18852,4.21621,55274.2,0
+SWZ.US,D,20151125,000000,4.23965,4.26361,4.22412,4.24373,93229.2,0
+SWZ.US,D,20151127,000000,4.24373,4.24373,4.20872,4.20872,28020.2,0
+SWZ.US,D,20151130,000000,4.24373,4.25147,4.1851,4.20872,79727.4,0
+SWZ.US,D,20151201,000000,4.23176,4.23176,4.19633,4.21621,153672,0
+SWZ.US,D,20151202,000000,4.23176,4.23176,4.20041,4.20041,118452,0
+SWZ.US,D,20151203,000000,4.23965,4.25962,4.22412,4.25147,127027,0
+SWZ.US,D,20151204,000000,4.23608,4.32983,4.22412,4.29448,219822,0
+SWZ.US,D,20151207,000000,4.28756,4.29096,4.26761,4.28307,188238,0
+SWZ.US,D,20151208,000000,4.25555,4.2755,4.24815,4.2755,125282,0
+SWZ.US,D,20151209,000000,4.2755,4.27903,4.23176,4.24815,92717.1,0
+SWZ.US,D,20151210,000000,4.24815,4.26361,4.21972,4.25555,49416,0
+SWZ.US,D,20151211,000000,4.22412,4.23608,4.18852,4.18852,150798,0
+SWZ.US,D,20151214,000000,4.19252,4.23965,4.14934,4.1851,208743,0
+SWZ.US,D,20151215,000000,4.1851,4.23176,4.1851,4.20872,145190,0
+SWZ.US,D,20151216,000000,4.25555,4.26361,4.22811,4.25962,56800.4,0
+SWZ.US,D,20151217,000000,4.25147,4.27903,4.22412,4.24373,166588,0
+SWZ.US,D,20151218,000000,4.25514,4.31712,4.21801,4.24707,199915,0
+SWZ.US,D,20151221,000000,4.27583,4.29595,4.27583,4.28788,102888,0
+SWZ.US,D,20151222,000000,4.31305,4.31305,4.24707,4.28388,102369,0
+SWZ.US,D,20151223,000000,4.3413,4.3413,4.29595,4.31305,167413,0
+SWZ.US,D,20151224,000000,4.29595,4.36175,4.29595,4.35377,34539,0
+SWZ.US,D,20151228,000000,4.33684,4.34366,4.3211,4.32852,65353.8,0
+SWZ.US,D,20151229,000000,4.34935,4.37371,4.34586,4.36175,106385,0
+SWZ.US,D,20151230,000000,4.35784,4.38202,4.35784,4.37371,44391.5,0
+SWZ.US,D,20151231,000000,4.35784,4.35784,4.25187,4.3211,70442.2,0
+SWZ.US,D,20160104,000000,4.28788,4.28788,4.23486,4.28788,70081.2,0
+SWZ.US,D,20160105,000000,4.25514,4.37371,4.25514,4.31712,98749.7,0
+SWZ.US,D,20160106,000000,4.25123,4.27583,4.19374,4.2268,75036.9,0
+SWZ.US,D,20160107,000000,4.16498,4.19764,4.12458,4.13478,85402.6,0
+SWZ.US,D,20160108,000000,4.13224,4.16124,4.11596,4.11596,33756.8,0
+SWZ.US,D,20160111,000000,4.12842,4.14854,4.10814,4.11596,72797.2,0
+SWZ.US,D,20160112,000000,4.16124,4.17769,4.07524,4.16938,110586,0
+SWZ.US,D,20160113,000000,4.16124,4.18941,4.10814,4.12312,64587.6,0
+SWZ.US,D,20160114,000000,4.11596,4.16498,4.08778,4.13224,45767.9,0
+SWZ.US,D,20160115,000000,4.05488,4.08352,3.90356,3.95674,151936,0
+SWZ.US,D,20160119,000000,3.99746,4.02206,3.96488,3.98531,108515,0
+SWZ.US,D,20160120,000000,3.91984,3.96034,3.85428,3.86244,161344,0
+SWZ.US,D,20160121,000000,3.87897,3.8911,3.85029,3.86651,88312.7,0
+SWZ.US,D,20160122,000000,3.932,3.98141,3.92798,3.95266,76333.5,0
+SWZ.US,D,20160125,000000,3.98531,4.02206,3.92384,4.00161,146370,0
+SWZ.US,D,20160126,000000,4.03036,4.10007,3.99753,4.07524,94320.7,0
+SWZ.US,D,20160127,000000,4.0469,4.06735,4.00576,4.03452,54457.6,0
+SWZ.US,D,20160128,000000,4.03452,4.05488,4.00992,4.03036,43535.6,0
+SWZ.US,D,20160129,000000,4.01816,4.07099,4.01816,4.06319,39293.3,0
+SWZ.US,D,20160201,000000,4.0469,4.06735,4.01821,4.06735,21723.6,0
+SWZ.US,D,20160202,000000,4.03036,4.03036,4.00992,4.00992,27201.2,0
+SWZ.US,D,20160203,000000,4.06735,4.06735,4.01816,4.0587,72463.3,0
+SWZ.US,D,20160204,000000,4.00576,4.03843,4.00161,4.03036,52624.4,0
+SWZ.US,D,20160205,000000,4.0469,4.0469,3.9771,4.00992,43735.8,0
+SWZ.US,D,20160208,000000,3.932,3.94835,3.92798,3.94429,40726.3,0
+SWZ.US,D,20160209,000000,3.90764,3.91179,3.86651,3.90764,74699.2,0
+SWZ.US,D,20160210,000000,3.95266,3.96888,3.95266,3.95674,15101.6,0
+SWZ.US,D,20160211,000000,3.90356,3.90886,3.88091,3.90356,29462.9,0
+SWZ.US,D,20160212,000000,3.92384,3.92384,3.90936,3.91984,20061,0
+SWZ.US,D,20160216,000000,3.94429,3.96488,3.89924,3.95266,60336.7,0
+SWZ.US,D,20160217,000000,3.9771,3.9771,3.95234,3.97293,41119.2,0
+SWZ.US,D,20160218,000000,3.98531,3.98531,3.93606,3.94028,71058.6,0
+SWZ.US,D,20160219,000000,3.96073,3.96888,3.94429,3.96073,18861.4,0
+SWZ.US,D,20160222,000000,3.96073,3.98526,3.95266,3.96488,365696,0
+SWZ.US,D,20160223,000000,3.93606,3.9499,3.90356,3.90764,51227.1,0
+SWZ.US,D,20160224,000000,3.89518,3.94429,3.88711,3.932,19955.4,0
+SWZ.US,D,20160225,000000,3.93606,3.9771,3.93606,3.96488,11257.1,0
+SWZ.US,D,20160226,000000,3.98939,3.98939,3.89518,3.96888,115971,0
+SWZ.US,D,20160229,000000,3.94028,3.9771,3.92798,3.92798,104341,0
+SWZ.US,D,20160301,000000,3.98939,4.03452,3.97293,4.01816,87396.7,0
+SWZ.US,D,20160302,000000,4.02206,4.0469,4.00992,4.03036,92503.5,0
+SWZ.US,D,20160303,000000,4.00161,4.06735,4.00161,4.06319,85655.6,0
+SWZ.US,D,20160304,000000,4.05065,4.08352,4.05065,4.0587,30951.1,0
+SWZ.US,D,20160307,000000,4.06319,4.0916,4.05023,4.08352,201083,0
+SWZ.US,D,20160308,000000,4.07099,4.08778,4.05065,4.06319,136304,0
+SWZ.US,D,20160309,000000,4.06319,4.0916,4.03461,4.07099,88220.6,0
+SWZ.US,D,20160310,000000,4.0916,4.12199,4.07955,4.10383,50643.8,0
+SWZ.US,D,20160311,000000,4.12409,4.15293,4.12409,4.1412,99703.8,0
+SWZ.US,D,20160314,000000,4.13682,4.14071,4.1202,4.13682,40955.9,0
+SWZ.US,D,20160315,000000,4.10814,4.11369,4.10383,4.10814,22009.7,0
+SWZ.US,D,20160316,000000,4.07915,4.12842,4.07524,4.12842,53168.4,0
+SWZ.US,D,20160317,000000,4.12842,4.17769,4.12842,4.17384,81544.7,0
+SWZ.US,D,20160318,000000,4.14071,4.14854,4.13632,4.14071,72299.9,0
+SWZ.US,D,20160321,000000,4.14071,4.17346,4.14071,4.16498,23495.4,0
+SWZ.US,D,20160322,000000,4.11156,4.16498,4.11156,4.15684,68744,0
+SWZ.US,D,20160323,000000,4.14422,4.16498,4.14422,4.14422,15859.2,0
+SWZ.US,D,20160324,000000,4.0916,4.11156,4.0916,4.10383,30062.1,0
+SWZ.US,D,20160328,000000,4.11596,4.13224,4.11596,4.1202,19956.7,0
+SWZ.US,D,20160329,000000,4.10814,4.16498,4.09779,4.15684,62470.8,0
+SWZ.US,D,20160330,000000,4.17384,4.20652,4.14422,4.15684,68907.3,0
+SWZ.US,D,20160331,000000,4.17384,4.19764,4.14422,4.16498,57366.5,0
+SWZ.US,D,20160401,000000,4.014,4.12842,4.014,4.12842,89431.3,0
+SWZ.US,D,20160404,000000,4.13224,4.14071,4.1202,4.1202,112246,0
+SWZ.US,D,20160405,000000,4.09779,4.10007,4.08778,4.0916,47769.4,0
+SWZ.US,D,20160406,000000,4.10814,4.18545,4.10814,4.17384,70013.6,0
+SWZ.US,D,20160407,000000,4.15684,4.16498,4.13224,4.1403,49936.6,0
+SWZ.US,D,20160408,000000,4.17769,4.18941,4.17769,4.18941,8258.71,0
+SWZ.US,D,20160411,000000,4.19374,4.20205,4.17384,4.18152,68817.7,0
+SWZ.US,D,20160412,000000,4.17769,4.21443,4.17769,4.20652,54515.3,0
+SWZ.US,D,20160413,000000,4.21801,4.25962,4.21801,4.24707,150167,0
+SWZ.US,D,20160414,000000,4.25514,4.27152,4.25514,4.26361,20914.4,0
+SWZ.US,D,20160415,000000,4.25123,4.25962,4.23089,4.24278,21869.7,0
+SWZ.US,D,20160418,000000,4.25123,4.28388,4.25123,4.27583,16874.7,0
+SWZ.US,D,20160419,000000,4.31712,4.33684,4.31712,4.3317,51787,0
+SWZ.US,D,20160420,000000,4.32402,4.33684,4.3211,4.3211,13453.8,0
+SWZ.US,D,20160421,000000,4.27583,4.28388,4.25514,4.25962,61739,0
+SWZ.US,D,20160422,000000,4.24278,4.24278,4.23486,4.24278,10386.6,0
+SWZ.US,D,20160425,000000,4.23886,4.24145,4.2268,4.2268,19404.1,0
+SWZ.US,D,20160426,000000,4.25123,4.25123,4.23089,4.23486,39180.4,0
+SWZ.US,D,20160427,000000,4.23486,4.27021,4.23486,4.27021,79103.6,0
+SWZ.US,D,20160428,000000,4.27583,4.29188,4.25962,4.25962,44332.5,0
+SWZ.US,D,20160429,000000,4.24278,4.27583,4.23886,4.24278,93426.8,0
+SWZ.US,D,20160502,000000,4.27583,4.29188,4.27152,4.29007,29363.5,0
+SWZ.US,D,20160503,000000,4.27583,4.27583,4.23089,4.25123,58476.5,0
+SWZ.US,D,20160504,000000,4.23089,4.23089,4.18545,4.19374,93984.3,0
+SWZ.US,D,20160505,000000,4.17384,4.17384,4.15684,4.17384,35743.5,0
+SWZ.US,D,20160506,000000,4.14071,4.15684,4.13224,4.14854,28170,0
+SWZ.US,D,20160509,000000,4.17384,4.19374,4.16498,4.17769,63427.3,0
+SWZ.US,D,20160510,000000,4.18152,4.21051,4.18152,4.21051,55864.8,0
+SWZ.US,D,20160511,000000,4.19764,4.21801,4.19764,4.19846,18710.4,0
+SWZ.US,D,20160512,000000,4.22247,4.23486,4.20237,4.20774,35983,0
+SWZ.US,D,20160513,000000,4.20652,4.20774,4.18545,4.19374,56470.1,0
+SWZ.US,D,20160516,000000,4.18545,4.21051,4.18545,4.19764,54318.9,0
+SWZ.US,D,20160517,000000,4.22247,4.22247,4.17769,4.18152,55425.2,0
+SWZ.US,D,20160518,000000,4.18941,4.20384,4.15684,4.16124,33589.8,0
+SWZ.US,D,20160519,000000,4.15293,4.16124,4.14422,4.15293,87352.5,0
+SWZ.US,D,20160520,000000,4.16938,4.17384,4.16498,4.16498,33643.8,0
+SWZ.US,D,20160523,000000,4.14422,4.17384,4.14422,4.16498,49133.5,0
+SWZ.US,D,20160524,000000,4.16938,4.21051,4.16938,4.20205,42081.8,0
+SWZ.US,D,20160525,000000,4.20205,4.2268,4.20205,4.21801,19288.7,0
+SWZ.US,D,20160526,000000,4.21801,4.25962,4.21443,4.25962,27960,0
+SWZ.US,D,20160527,000000,4.27152,4.27981,4.25962,4.27152,67694.2,0
+SWZ.US,D,20160531,000000,4.26761,4.26761,4.2237,4.23486,76230.4,0
+SWZ.US,D,20160601,000000,4.25123,4.25123,4.23258,4.25123,34503.4,0
+SWZ.US,D,20160602,000000,4.23886,4.27583,4.23886,4.27452,37810,0
+SWZ.US,D,20160603,000000,4.27152,4.30033,4.26761,4.29188,37746.2,0
+SWZ.US,D,20160606,000000,4.33292,4.33292,4.30866,4.32402,16194.5,0
+SWZ.US,D,20160607,000000,4.33684,4.37371,4.33684,4.34935,81275.7,0
+SWZ.US,D,20160608,000000,4.34935,4.37853,4.34935,4.37371,41044.3,0
+SWZ.US,D,20160609,000000,4.33292,4.33292,4.30417,4.3211,46814.1,0
+SWZ.US,D,20160610,000000,4.26361,4.26361,4.22501,4.23089,80015.9,0
+SWZ.US,D,20160613,000000,4.21051,4.21051,4.15293,4.17384,136105,0
+SWZ.US,D,20160614,000000,4.14071,4.14854,4.12842,4.13682,55827.9,0
+SWZ.US,D,20160615,000000,4.17419,4.17419,4.14854,4.15293,27066.1,0
+SWZ.US,D,20160616,000000,4.10814,4.15293,4.10007,4.15293,52425.5,0
+SWZ.US,D,20160617,000000,4.18152,4.20205,4.18152,4.19764,23669.8,0
+SWZ.US,D,20160620,000000,4.27152,4.29595,4.23886,4.24278,43950.7,0
+SWZ.US,D,20160621,000000,4.25962,4.27583,4.25962,4.25962,51849.6,0
+SWZ.US,D,20160622,000000,4.27152,4.30033,4.18941,4.28388,83805.2,0
+SWZ.US,D,20160623,000000,4.33292,4.36973,4.3211,4.36606,171752,0
+SWZ.US,D,20160624,000000,4.11596,4.18941,4.0916,4.10978,217199,0
+SWZ.US,D,20160627,000000,4.0916,4.10383,4.02206,4.05715,107887,0
+SWZ.US,D,20160628,000000,4.13682,4.15684,4.11156,4.13682,70244.5,0
+SWZ.US,D,20160629,000000,4.19374,4.20205,4.18152,4.18941,36809.3,0
+SWZ.US,D,20160630,000000,4.19374,4.24278,4.16124,4.23486,79526,0
+SWZ.US,D,20160701,000000,4.21408,4.25034,4.21408,4.2268,19364.8,0
+SWZ.US,D,20160705,000000,4.13682,4.18152,4.13682,4.16938,49999.2,0
+SWZ.US,D,20160706,000000,4.24186,4.27192,4.23089,4.26841,62877.2,0
+SWZ.US,D,20160707,000000,4.25913,4.2847,4.25474,4.27192,80514.5,0
+SWZ.US,D,20160708,000000,4.2803,4.33136,4.2803,4.3229,63889,0
+SWZ.US,D,20160711,000000,4.34008,4.36125,4.34008,4.35294,66839.6,0
+SWZ.US,D,20160712,000000,4.37371,4.38252,4.34008,4.34472,67814.5,0
+SWZ.US,D,20160713,000000,4.34864,4.36297,4.34864,4.34864,51121.5,0
+SWZ.US,D,20160714,000000,4.36565,4.39246,4.36565,4.37371,57457.3,0
+SWZ.US,D,20160715,000000,4.34529,4.36125,4.34529,4.35294,12478.9,0
+SWZ.US,D,20160718,000000,4.33576,4.37012,4.33576,4.36565,22829.9,0
+SWZ.US,D,20160719,000000,4.34008,4.42545,4.33136,4.39578,257742,0
+SWZ.US,D,20160720,000000,4.39978,4.40824,4.39139,4.39798,71800.2,0
+SWZ.US,D,20160721,000000,4.39978,4.41664,4.38252,4.3871,36684.1,0
+SWZ.US,D,20160722,000000,4.41036,4.41036,4.3782,4.3782,44001,0
+SWZ.US,D,20160725,000000,4.39578,4.39578,4.36565,4.38032,66956.2,0
+SWZ.US,D,20160726,000000,4.38252,4.38252,4.36565,4.36565,18106.3,0
+SWZ.US,D,20160727,000000,4.36973,4.3782,4.35727,4.3782,50631.6,0
+SWZ.US,D,20160728,000000,4.38252,4.38252,4.33576,4.34864,41400.4,0
+SWZ.US,D,20160729,000000,4.3782,4.41664,4.3782,4.41427,77198,0
+SWZ.US,D,20160801,000000,4.42545,4.42545,4.39978,4.40824,114245,0
+SWZ.US,D,20160802,000000,4.39978,4.40369,4.37371,4.39578,72879.5,0
+SWZ.US,D,20160803,000000,4.36973,4.3782,4.35294,4.35727,84160,0
+SWZ.US,D,20160804,000000,4.36125,4.3782,4.36125,4.37371,48304.7,0
+SWZ.US,D,20160805,000000,4.3782,4.41664,4.3782,4.41664,80526.7,0
+SWZ.US,D,20160808,000000,4.39139,4.39139,4.36973,4.38252,97695,0
+SWZ.US,D,20160809,000000,4.39685,4.42095,4.39578,4.40824,139846,0
+SWZ.US,D,20160810,000000,4.43351,4.45607,4.42545,4.42943,63578.3,0
+SWZ.US,D,20160811,000000,4.46739,4.47626,4.45108,4.45905,79887,0
+SWZ.US,D,20160812,000000,4.45516,4.50998,4.45516,4.47626,59840.7,0
+SWZ.US,D,20160815,000000,4.46739,4.48896,4.3229,4.48465,136128,0
+SWZ.US,D,20160816,000000,4.45516,4.49801,4.45516,4.49353,76038.8,0
+SWZ.US,D,20160817,000000,4.47186,4.47978,4.44001,4.47186,81898.3,0
+SWZ.US,D,20160818,000000,4.47626,4.49353,4.44229,4.49353,93151.8,0
+SWZ.US,D,20160819,000000,4.45516,4.47626,4.4502,4.47626,27601.5,0
+SWZ.US,D,20160822,000000,4.46739,4.48896,4.45516,4.48465,45343.1,0
+SWZ.US,D,20160823,000000,4.49801,4.50231,4.48016,4.50231,61142.2,0
+SWZ.US,D,20160824,000000,4.48896,4.49353,4.47756,4.48016,154391,0
+SWZ.US,D,20160825,000000,4.45516,4.46739,4.36565,4.43351,94680.5,0
+SWZ.US,D,20160826,000000,4.44661,4.45905,4.39978,4.42095,178705,0
+SWZ.US,D,20160829,000000,4.44229,4.45108,4.40157,4.45108,168575,0
+SWZ.US,D,20160830,000000,4.42943,4.43789,4.41664,4.42943,95736.5,0
+SWZ.US,D,20160831,000000,4.41664,4.44229,4.41217,4.44229,71065.9,0
+SWZ.US,D,20160901,000000,4.43351,4.43351,4.40418,4.42545,41417.6,0
+SWZ.US,D,20160902,000000,4.46339,4.48016,4.46339,4.47626,28467.1,0
+SWZ.US,D,20160906,000000,4.48016,4.5361,4.48016,4.53204,16250.9,0
+SWZ.US,D,20160907,000000,4.53204,4.5361,4.50231,4.52325,28073,0
+SWZ.US,D,20160908,000000,4.51877,4.52538,4.51877,4.51877,7001.36,0
+SWZ.US,D,20160909,000000,4.46739,4.48465,4.46339,4.47929,88174,0
+SWZ.US,D,20160912,000000,4.45516,4.5077,4.45108,4.47626,148940,0
+SWZ.US,D,20160913,000000,4.45809,4.46739,4.42095,4.43789,43610.5,0
+SWZ.US,D,20160914,000000,4.41664,4.45516,4.41664,4.45108,38669.6,0
+SWZ.US,D,20160915,000000,4.46339,4.48653,4.45108,4.48465,51507,0
+SWZ.US,D,20160916,000000,4.45516,4.45516,4.42013,4.43351,32931.7,0
+SWZ.US,D,20160919,000000,4.44661,4.44661,4.40369,4.42095,139256,0
+SWZ.US,D,20160920,000000,4.43351,4.45516,4.43351,4.45516,299005,0
+SWZ.US,D,20160921,000000,4.46339,4.47626,4.45108,4.47186,85875.4,0
+SWZ.US,D,20160922,000000,4.46339,4.55273,4.46339,4.55273,94087.4,0
+SWZ.US,D,20160923,000000,4.51437,4.56127,4.50998,4.55273,176899,0
+SWZ.US,D,20160926,000000,4.48896,4.56568,4.48896,4.56568,143557,0
+SWZ.US,D,20160927,000000,4.52755,4.57854,4.46739,4.57463,121822,0
+SWZ.US,D,20160928,000000,4.56568,4.60819,4.55598,4.60819,379909,0
+SWZ.US,D,20160929,000000,4.6041,4.6041,4.5361,4.57008,152387,0
+SWZ.US,D,20160930,000000,4.54832,4.56127,4.53204,4.54832,73656.8,0
+SWZ.US,D,20161003,000000,4.54018,4.54832,4.5361,4.54832,49122.5,0
+SWZ.US,D,20161004,000000,4.57008,4.57008,4.55721,4.56127,38081.4,0
+SWZ.US,D,20161005,000000,4.57008,4.57854,4.5532,4.57854,46373.3,0
+SWZ.US,D,20161006,000000,4.55721,4.56127,4.54832,4.55273,52574.1,0
+SWZ.US,D,20161007,000000,4.5361,4.54443,4.50998,4.54443,74404.5,0
+SWZ.US,D,20161010,000000,4.52755,4.54832,4.52755,4.54832,16885.7,0
+SWZ.US,D,20161011,000000,4.53204,4.5361,4.50597,4.53204,39994.4,0
+SWZ.US,D,20161012,000000,4.52325,4.52325,4.48896,4.48896,29481.3,0
+SWZ.US,D,20161013,000000,4.45905,4.47626,4.43659,4.46925,82301,0
+SWZ.US,D,20161014,000000,4.51877,4.51877,4.48016,4.48465,65760.3,0
+SWZ.US,D,20161017,000000,4.49801,4.49801,4.45905,4.46166,44863,0
+SWZ.US,D,20161018,000000,4.47626,4.47626,4.45905,4.45905,98009.3,0
+SWZ.US,D,20161019,000000,4.48896,4.49441,4.46739,4.47064,33817,0
+SWZ.US,D,20161020,000000,4.45905,4.47186,4.44229,4.47186,71336.1,0
+SWZ.US,D,20161021,000000,4.46739,4.46739,4.4347,4.44661,45052.1,0
+SWZ.US,D,20161024,000000,4.41664,4.43351,4.40369,4.42095,71713,0
+SWZ.US,D,20161025,000000,4.39139,4.40824,4.3871,4.40824,40939.9,0
+SWZ.US,D,20161026,000000,4.3782,4.40369,4.36973,4.40369,90573.2,0
+SWZ.US,D,20161027,000000,4.41664,4.44661,4.41217,4.43789,104984,0
+SWZ.US,D,20161028,000000,4.43789,4.44661,4.40824,4.44661,78190.1,0
+SWZ.US,D,20161031,000000,4.44661,4.44842,4.42095,4.42095,44540,0
+SWZ.US,D,20161101,000000,4.43351,4.44661,4.42095,4.43351,233852,0
+SWZ.US,D,20161102,000000,4.44661,4.45516,4.43563,4.44229,60528.3,0
+SWZ.US,D,20161103,000000,4.44661,4.44661,4.43351,4.44661,74878.5,0
+SWZ.US,D,20161104,000000,4.42095,4.44709,4.40824,4.40824,51492.3,0
+SWZ.US,D,20161107,000000,4.45905,4.50998,4.45905,4.50597,39085.8,0
+SWZ.US,D,20161108,000000,4.50998,4.52325,4.44229,4.45108,132943,0
+SWZ.US,D,20161109,000000,4.47186,4.50998,4.45905,4.46739,70836.3,0
+SWZ.US,D,20161110,000000,4.47186,4.50998,4.45671,4.46339,117407,0
+SWZ.US,D,20161111,000000,4.45779,4.46216,4.43351,4.43789,74971.8,0
+SWZ.US,D,20161114,000000,4.38252,4.39189,4.36973,4.36973,76145.7,0
+SWZ.US,D,20161115,000000,4.33136,4.3413,4.27192,4.34008,110414,0
+SWZ.US,D,20161116,000000,4.32681,4.35294,4.28862,4.34864,46766.2,0
+SWZ.US,D,20161117,000000,4.34008,4.36125,4.34008,4.34807,92779.7,0
+SWZ.US,D,20161118,000000,4.34008,4.34008,4.32681,4.33576,38600.8,0
+SWZ.US,D,20161121,000000,4.29309,4.3158,4.2803,4.30603,104811,0
+SWZ.US,D,20161122,000000,4.27583,4.2847,4.25913,4.26361,156927,0
+SWZ.US,D,20161123,000000,4.24186,4.25474,4.23795,4.24634,90774.6,0
+SWZ.US,D,20161125,000000,4.29309,4.29309,4.26761,4.27192,20503.1,0
+SWZ.US,D,20161128,000000,4.26761,4.26761,4.23795,4.24186,102435,0
+SWZ.US,D,20161129,000000,4.25081,4.25081,4.21271,4.21621,133116,0
+SWZ.US,D,20161130,000000,4.23649,4.23795,4.20384,4.20384,212629,0
+SWZ.US,D,20161201,000000,4.18249,4.25555,4.16124,4.16979,348346,0
+SWZ.US,D,20161202,000000,4.19952,4.19952,4.14813,4.16124,266455,0
+SWZ.US,D,20161205,000000,4.19074,4.19074,4.15684,4.16979,618308,0
+SWZ.US,D,20161206,000000,4.18623,4.21271,4.17419,4.21271,561197,0
+SWZ.US,D,20161207,000000,4.19512,4.24186,4.19512,4.24186,149712,0
+SWZ.US,D,20161208,000000,4.19512,4.2294,4.19512,4.22501,112656,0
+SWZ.US,D,20161209,000000,4.23795,4.27192,4.23795,4.27192,176823,0
+SWZ.US,D,20161212,000000,4.23795,4.25693,4.22501,4.25474,168810,0
+SWZ.US,D,20161213,000000,4.28862,4.31931,4.28862,4.31931,102342,0
+SWZ.US,D,20161214,000000,4.29309,4.3229,4.27583,4.27583,133650,0
+SWZ.US,D,20161215,000000,4.27583,4.2971,4.27192,4.2847,230991,0
+SWZ.US,D,20161216,000000,4.2803,4.31012,4.2803,4.30603,47365.4,0
+SWZ.US,D,20161219,000000,4.33619,4.3383,4.29309,4.30148,284401,0
+SWZ.US,D,20161220,000000,4.2971,4.31395,4.29309,4.30603,278834,0
+SWZ.US,D,20161221,000000,4.30603,4.31931,4.28862,4.31035,256243,0
+SWZ.US,D,20161222,000000,4.30148,4.3229,4.28422,4.31483,215164,0
+SWZ.US,D,20161223,000000,4.30603,4.32721,4.2971,4.3229,169050,0
+SWZ.US,D,20161227,000000,4.3317,4.3378,4.31931,4.32721,228318,0
+SWZ.US,D,20161228,000000,4.32721,4.33619,4.31931,4.32721,107182,0
+SWZ.US,D,20161229,000000,4.34497,4.37055,4.33202,4.37055,405790,0
+SWZ.US,D,20161230,000000,4.40067,4.40067,4.36216,4.39685,263989,0
+SWZ.US,D,20170103,000000,4.41362,4.41836,4.38349,4.40067,78808.9,0
+SWZ.US,D,20170104,000000,4.40067,4.47845,4.40067,4.45671,201657,0
+SWZ.US,D,20170105,000000,4.47845,4.51689,4.47413,4.5125,77698.9,0
+SWZ.US,D,20170106,000000,4.49139,4.50818,4.47845,4.50419,42954.9,0
+SWZ.US,D,20170109,000000,4.50419,4.51689,4.47413,4.51689,64614.7,0
+SWZ.US,D,20170110,000000,4.50419,4.52136,4.50419,4.52136,33623,0
+SWZ.US,D,20170111,000000,4.52136,4.53865,4.50419,4.53865,63347.5,0
+SWZ.US,D,20170112,000000,4.53865,4.54312,4.52586,4.53032,37957.4,0
+SWZ.US,D,20170113,000000,4.55598,4.55999,4.54312,4.54753,38031.1,0
+SWZ.US,D,20170117,000000,4.51689,4.54312,4.51689,4.53416,77728.4,0
+SWZ.US,D,20170118,000000,4.53865,4.54753,4.53865,4.54312,130243,0
+SWZ.US,D,20170119,000000,4.53416,4.54753,4.51689,4.54753,45433.9,0
+SWZ.US,D,20170120,000000,4.55999,4.56436,4.53076,4.54312,38904.1,0
+SWZ.US,D,20170123,000000,4.52586,4.54753,4.52586,4.54312,14139,0
+SWZ.US,D,20170124,000000,4.51689,4.5687,4.51689,4.55999,127247,0
+SWZ.US,D,20170125,000000,4.59027,4.62015,4.58832,4.59874,92102,0
+SWZ.US,D,20170126,000000,4.59434,4.62015,4.59434,4.60323,52227.8,0
+SWZ.US,D,20170127,000000,4.60721,4.62015,4.60323,4.62015,32327.6,0
+SWZ.US,D,20170130,000000,4.59027,4.61569,4.56436,4.60323,63170.7,0
+SWZ.US,D,20170131,000000,4.62887,4.62887,4.58635,4.60323,86376.4,0
+SWZ.US,D,20170201,000000,4.64574,4.64574,4.62015,4.64131,50864.9,0
+SWZ.US,D,20170202,000000,4.62015,4.64574,4.62015,4.64574,62171.2,0
+SWZ.US,D,20170203,000000,4.65015,4.68068,4.64574,4.68068,167043,0
+SWZ.US,D,20170206,000000,4.64574,4.67538,4.64574,4.66819,43819.3,0
+SWZ.US,D,20170207,000000,4.65893,4.68068,4.65893,4.67172,12131.4,0
+SWZ.US,D,20170208,000000,4.66331,4.69745,4.64131,4.69303,68060.1,0
+SWZ.US,D,20170209,000000,4.68906,4.71512,4.6762,4.71512,48732,0
+SWZ.US,D,20170210,000000,4.69745,4.70617,4.68467,4.70617,49736.4,0
+SWZ.US,D,20170213,000000,4.68906,4.7051,4.68467,4.69303,177987,0
+SWZ.US,D,20170214,000000,4.68068,4.68906,4.6762,4.68467,23495.4,0
+SWZ.US,D,20170215,000000,4.68335,4.69303,4.6762,4.69303,116127,0
+SWZ.US,D,20170216,000000,4.68467,4.74517,4.68467,4.71512,91574,0
+SWZ.US,D,20170217,000000,4.71064,4.72792,4.69745,4.70617,50150.2,0
+SWZ.US,D,20170221,000000,4.69745,4.74918,4.69745,4.73636,84950.8,0
+SWZ.US,D,20170222,000000,4.72351,4.74036,4.71031,4.72792,60178.3,0
+SWZ.US,D,20170223,000000,4.72619,4.74086,4.7253,4.73636,28502.7,0
+SWZ.US,D,20170224,000000,4.68068,4.72792,4.66375,4.72792,56392.8,0
+SWZ.US,D,20170227,000000,4.69745,4.72792,4.68557,4.72792,37306.6,0
+SWZ.US,D,20170228,000000,4.71512,4.74867,4.71512,4.74517,62071.7,0
+SWZ.US,D,20170301,000000,4.73636,4.78372,4.73636,4.76708,84926.2,0
+SWZ.US,D,20170302,000000,4.76708,4.77132,4.75372,4.77132,33875.9,0
+SWZ.US,D,20170303,000000,4.75812,4.78827,4.75812,4.78827,126492,0
+SWZ.US,D,20170306,000000,4.74918,4.77937,4.74918,4.77499,60222.5,0
+SWZ.US,D,20170307,000000,4.75316,4.75812,4.74517,4.74517,124824,0
+SWZ.US,D,20170308,000000,4.74517,4.77132,4.74517,4.74517,192309,0
+SWZ.US,D,20170309,000000,4.75372,4.77499,4.74517,4.77499,127527,0
+SWZ.US,D,20170310,000000,4.77937,4.79257,4.7626,4.78372,73146,0
+SWZ.US,D,20170313,000000,4.78827,4.80551,4.78827,4.79257,133593,0
+SWZ.US,D,20170314,000000,4.77937,4.80103,4.77499,4.79695,80174.3,0
+SWZ.US,D,20170315,000000,4.80103,4.8443,4.78827,4.82262,84510,0
+SWZ.US,D,20170316,000000,4.83541,4.87442,4.82262,4.87442,219857,0
+SWZ.US,D,20170317,000000,4.8789,4.96889,4.86253,4.94347,260338,0
+SWZ.US,D,20170320,000000,4.94347,4.94347,4.91286,4.92173,47489.4,0
+SWZ.US,D,20170321,000000,4.93909,4.94347,4.8749,4.88272,18878.6,0
+SWZ.US,D,20170322,000000,4.8789,4.91286,4.8789,4.89618,57939.9,0
+SWZ.US,D,20170323,000000,4.89618,4.94347,4.8917,4.92615,71045.1,0
+SWZ.US,D,20170324,000000,4.92615,4.99511,4.92173,4.92173,186383,0
+SWZ.US,D,20170327,000000,4.92173,4.96368,4.92173,4.93909,73861.8,0
+SWZ.US,D,20170328,000000,4.93053,4.9996,4.93053,4.9522,114846,0
+SWZ.US,D,20170329,000000,4.94788,4.9996,4.94347,4.97784,213378,0
+SWZ.US,D,20170330,000000,4.97784,5.00799,4.96889,4.9824,166493,0
+SWZ.US,D,20170331,000000,4.97337,5.00799,4.96889,4.99511,93941.3,0
+SWZ.US,D,20170403,000000,4.98631,4.9996,4.97784,4.98631,154179,0
+SWZ.US,D,20170404,000000,4.97337,4.98631,4.96456,4.96889,111624,0
+SWZ.US,D,20170405,000000,4.96456,4.9824,4.94347,4.94347,151005,0
+SWZ.US,D,20170406,000000,4.96889,4.97784,4.9562,4.97337,95152,0
+SWZ.US,D,20170407,000000,4.96889,4.97784,4.95929,4.97337,99438.5,0
+SWZ.US,D,20170410,000000,4.96009,4.97784,4.9562,4.96009,179065,0
+SWZ.US,D,20170411,000000,4.9824,4.99063,4.96456,4.97337,421469,0
+SWZ.US,D,20170412,000000,4.97784,4.9824,4.96456,4.96889,203145,0
+SWZ.US,D,20170413,000000,4.9562,4.9824,4.9562,4.9562,155964,0
+SWZ.US,D,20170417,000000,4.9824,4.99511,4.97784,4.9824,440894,0
+SWZ.US,D,20170418,000000,4.97337,4.97337,4.9562,4.9562,301154,0
+SWZ.US,D,20170419,000000,4.97784,4.97784,4.94347,4.94347,185279,0
+SWZ.US,D,20170420,000000,4.9824,5.00799,4.96889,5.00799,96335.7,0
+SWZ.US,D,20170421,000000,4.9996,4.9996,4.98631,4.99063,160745,0
+SWZ.US,D,20170424,000000,5.06419,5.07249,5.01654,5.04235,181734,0
+SWZ.US,D,20170425,000000,5.03802,5.10261,5.02973,5.09814,254021,0
+SWZ.US,D,20170426,000000,5.09015,5.12868,5.08578,5.12868,171551,0
+SWZ.US,D,20170427,000000,5.13307,5.15841,5.13307,5.15841,64355.6,0
+SWZ.US,D,20170428,000000,5.154,5.16727,5.13103,5.1496,137324,0
+SWZ.US,D,20170501,000000,5.08136,5.154,5.08136,5.12429,519767,0
+SWZ.US,D,20170502,000000,5.12868,5.17998,5.12868,5.17129,460464,0
+SWZ.US,D,20170503,000000,5.17998,5.21891,5.17998,5.20565,148125,0
+SWZ.US,D,20170504,000000,5.21021,5.27478,5.21021,5.24466,255090,0
+SWZ.US,D,20170505,000000,5.23585,5.2831,5.22331,5.23585,197478,0
+SWZ.US,D,20170508,000000,5.21891,5.24466,5.21021,5.24026,164085,0
+SWZ.US,D,20170509,000000,5.23585,5.25744,5.23585,5.24466,132690,0
+SWZ.US,D,20170510,000000,5.21459,5.24953,5.21459,5.24953,29627.5,0
+SWZ.US,D,20170511,000000,5.24905,5.24905,5.22908,5.24905,20496.9,0
+SWZ.US,D,20170512,000000,5.2707,5.2707,5.24905,5.2707,49428.2,0
+SWZ.US,D,20170515,000000,5.23585,5.30923,5.23585,5.30923,68822.6,0
+SWZ.US,D,20170516,000000,5.32209,5.34801,5.30483,5.32209,135788,0
+SWZ.US,D,20170517,000000,5.2831,5.30923,5.27478,5.27478,90257.7,0
+SWZ.US,D,20170518,000000,5.2707,5.28488,5.26184,5.27478,42220.6,0
+SWZ.US,D,20170519,000000,5.31355,5.33424,5.31355,5.3265,77539.3,0
+SWZ.US,D,20170522,000000,5.36493,5.3826,5.36095,5.37372,111218,0
+SWZ.US,D,20170523,000000,5.35255,5.38661,5.35255,5.3826,85056.4,0
+SWZ.US,D,20170524,000000,5.37372,5.38448,5.36095,5.37372,85728,0
+SWZ.US,D,20170525,000000,5.39109,5.40834,5.38661,5.40834,56057.6,0
+SWZ.US,D,20170526,000000,5.3826,5.39556,5.3756,5.39109,47607.3,0
+SWZ.US,D,20170530,000000,5.3826,5.3826,5.36936,5.3826,35669.8,0
+SWZ.US,D,20170531,000000,5.38661,5.40477,5.38661,5.39109,70314.5,0
+SWZ.US,D,20170601,000000,5.39989,5.42993,5.39989,5.41667,144020,0
+SWZ.US,D,20170602,000000,5.43832,5.48165,5.43043,5.48165,52615.8,0
+SWZ.US,D,20170605,000000,5.44281,5.44281,5.41226,5.43832,80093.3,0
+SWZ.US,D,20170606,000000,5.39989,5.4472,5.39989,5.43441,99166,0
+SWZ.US,D,20170607,000000,5.42544,5.43712,5.42106,5.42993,64924.1,0
+SWZ.US,D,20170608,000000,5.42106,5.42106,5.3436,5.36095,104717,0
+SWZ.US,D,20170609,000000,5.29628,5.33922,5.21459,5.31762,447678,0
+SWZ.US,D,20170612,000000,5.27877,5.30085,5.26624,5.28758,97471.5,0
+SWZ.US,D,20170613,000000,5.29628,5.32209,5.29628,5.30923,73907.2,0
+SWZ.US,D,20170614,000000,5.30085,5.35688,5.30085,5.32209,58395.4,0
+SWZ.US,D,20170615,000000,5.26624,5.28758,5.25744,5.25744,45920.2,0
+SWZ.US,D,20170616,000000,5.33472,5.36095,5.32209,5.36095,48481.5,0
+SWZ.US,D,20170619,000000,5.34801,5.40834,5.34801,5.39556,328806,0
+SWZ.US,D,20170620,000000,5.39989,5.41667,5.38661,5.39989,133603,0
+SWZ.US,D,20170621,000000,5.36936,5.39109,5.36493,5.38661,121576,0
+SWZ.US,D,20170622,000000,5.38661,5.43441,5.38661,5.42544,48245.8,0
+SWZ.US,D,20170623,000000,5.42106,5.48165,5.42106,5.46398,62082.8,0
+SWZ.US,D,20170626,000000,5.50739,5.5201,5.42544,5.5201,97482.5,0
+SWZ.US,D,20170627,000000,5.51617,5.53344,5.49841,5.51617,314612,0
+SWZ.US,D,20170628,000000,5.52448,5.52448,5.49841,5.50739,168077,0
+SWZ.US,D,20170629,000000,5.49003,5.49003,5.43832,5.45159,37912,0
+SWZ.US,D,20170630,000000,5.45557,5.48165,5.43832,5.46846,13463.6,0
+SWZ.US,D,20170703,000000,5.49003,5.49452,5.47413,5.48165,14491.4,0
+SWZ.US,D,20170705,000000,5.43832,5.45786,5.4182,5.45557,68788.2,0
+SWZ.US,D,20170706,000000,5.39109,5.43832,5.39109,5.41667,41255.5,0
+SWZ.US,D,20170707,000000,5.43441,5.46005,5.41667,5.46005,67082.7,0
+SWZ.US,D,20170710,000000,5.44281,5.44281,5.41226,5.42106,78159.4,0
+SWZ.US,D,20170711,000000,5.40436,5.42202,5.38392,5.41667,91228.9,0
+SWZ.US,D,20170712,000000,5.43441,5.45557,5.43441,5.4472,502009,0
+SWZ.US,D,20170713,000000,5.4472,5.4472,5.39556,5.42544,118415,0
+SWZ.US,D,20170714,000000,5.43751,5.44281,5.42106,5.44281,125140,0
+SWZ.US,D,20170717,000000,5.4472,5.45159,5.43832,5.45159,54234.2,0
+SWZ.US,D,20170718,000000,5.47285,5.47285,5.45159,5.47285,67642.6,0
+SWZ.US,D,20170719,000000,5.47717,5.49003,5.47285,5.48165,89969.1,0
+SWZ.US,D,20170720,000000,5.47717,5.48165,5.46846,5.47285,76309,0
+SWZ.US,D,20170721,000000,5.46398,5.48042,5.4472,5.47717,67490.3,0
+SWZ.US,D,20170724,000000,5.46846,5.46886,5.4472,5.46846,45228.9,0
+SWZ.US,D,20170725,000000,5.47285,5.48165,5.46439,5.48165,77716.1,0
+SWZ.US,D,20170726,000000,5.45557,5.49841,5.45557,5.48165,101102,0
+SWZ.US,D,20170727,000000,5.48603,5.48603,5.38661,5.46005,16529.7,0
+SWZ.US,D,20170728,000000,5.45159,5.45159,5.43441,5.4472,52879.8,0
+SWZ.US,D,20170731,000000,5.47285,5.47375,5.45159,5.45557,246248,0
+SWZ.US,D,20170801,000000,5.48603,5.48603,5.46846,5.47717,286533,0
+SWZ.US,D,20170802,000000,5.48603,5.48603,5.46398,5.48165,116795,0
+SWZ.US,D,20170803,000000,5.48603,5.49452,5.48165,5.49452,48464.4,0
+SWZ.US,D,20170804,000000,5.48165,5.49841,5.47375,5.49841,52911.7,0
+SWZ.US,D,20170807,000000,5.49003,5.4906,5.46398,5.47717,320584,0
+SWZ.US,D,20170808,000000,5.46439,5.47285,5.4472,5.47285,345395,0
+SWZ.US,D,20170809,000000,5.45159,5.47717,5.44011,5.47717,49070.9,0
+SWZ.US,D,20170810,000000,5.42993,5.43832,5.36936,5.41667,159782,0
+SWZ.US,D,20170811,000000,5.30923,5.42544,5.25313,5.41667,116960,0
+SWZ.US,D,20170814,000000,5.45557,5.46005,5.41771,5.43832,89969.1,0
+SWZ.US,D,20170815,000000,5.41667,5.45159,5.40834,5.45159,40372.6,0
+SWZ.US,D,20170816,000000,5.42993,5.43832,5.40868,5.42106,34875.4,0
+SWZ.US,D,20170817,000000,5.39109,5.41667,5.39109,5.39989,69747.2,0
+SWZ.US,D,20170818,000000,5.40834,5.40834,5.38841,5.40834,70407.8,0
+SWZ.US,D,20170821,000000,5.41667,5.43441,5.40834,5.42993,104801,0
+SWZ.US,D,20170822,000000,5.42993,5.45159,5.42544,5.45159,35897,0
+SWZ.US,D,20170823,000000,5.43441,5.44281,5.42253,5.44281,77795.9,0
+SWZ.US,D,20170824,000000,5.44281,5.46005,5.43618,5.45557,88115,0
+SWZ.US,D,20170825,000000,5.46005,5.47717,5.46005,5.46005,87777.4,0
+SWZ.US,D,20170828,000000,5.46846,5.49003,5.45909,5.48603,324289,0
+SWZ.US,D,20170829,000000,5.45159,5.48523,5.4182,5.47285,94303.5,0
+SWZ.US,D,20170830,000000,5.47285,5.48165,5.46005,5.48165,135663,0
+SWZ.US,D,20170831,000000,5.48165,5.48165,5.46846,5.48165,29217.3,0
+SWZ.US,D,20170901,000000,5.47717,5.49003,5.46398,5.49003,118399,0
+SWZ.US,D,20170905,000000,5.46398,5.47813,5.46398,5.47285,34294.6,0
+SWZ.US,D,20170906,000000,5.47073,5.49452,5.44281,5.48603,64552,0
+SWZ.US,D,20170907,000000,5.49598,5.51617,5.48165,5.51617,46237,0
+SWZ.US,D,20170908,000000,5.50739,5.5201,5.50569,5.5201,147615,0
+SWZ.US,D,20170911,000000,5.51617,5.55901,5.51186,5.52905,352562,0
+SWZ.US,D,20170912,000000,5.5201,5.52448,5.50284,5.52448,8396.23,0
+SWZ.US,D,20170913,000000,5.51186,5.51186,5.47285,5.49452,123360,0
+SWZ.US,D,20170914,000000,5.48603,5.49452,5.43832,5.47285,112082,0
+SWZ.US,D,20170915,000000,5.45557,5.48603,5.45159,5.48165,51667.9,0
+SWZ.US,D,20170918,000000,5.49452,5.50739,5.48603,5.49452,17243.1,0
+SWZ.US,D,20170919,000000,5.51186,5.51186,5.49452,5.51186,47985.5,0
+SWZ.US,D,20170920,000000,5.50284,5.51186,5.48206,5.51186,41709.8,0
+SWZ.US,D,20170921,000000,5.5201,5.5201,5.49003,5.49003,11944.8,0
+SWZ.US,D,20170922,000000,5.47717,5.48165,5.45557,5.46846,19628.8,0
+SWZ.US,D,20170925,000000,5.46005,5.48165,5.45159,5.46005,51321.6,0
+SWZ.US,D,20170926,000000,5.45159,5.46005,5.44281,5.45159,41770,0
+SWZ.US,D,20170927,000000,5.42544,5.42993,5.40834,5.42544,77075.2,0
+SWZ.US,D,20170928,000000,5.41275,5.44281,5.41226,5.44281,359618,0
+SWZ.US,D,20170929,000000,5.45159,5.50284,5.44281,5.50247,82843.7,0
+SWZ.US,D,20171002,000000,5.49003,5.49841,5.48165,5.49841,72261.9,0
+SWZ.US,D,20171003,000000,5.50739,5.54232,5.50739,5.53344,32968.5,0
+SWZ.US,D,20171004,000000,5.53344,5.53344,5.51617,5.5201,64650.3,0
+SWZ.US,D,20171005,000000,5.50739,5.51186,5.49841,5.50284,29097,0
+SWZ.US,D,20171006,000000,5.48603,5.49452,5.47285,5.49452,59995.4,0
+SWZ.US,D,20171009,000000,5.49841,5.50284,5.48603,5.49841,74741,0
+SWZ.US,D,20171010,000000,5.51617,5.55901,5.51617,5.52905,40144.2,0
+SWZ.US,D,20171011,000000,5.52905,5.53344,5.52448,5.52448,19183.1,0
+SWZ.US,D,20171012,000000,5.5201,5.53785,5.51388,5.53785,3869.04,0
+SWZ.US,D,20171013,000000,5.53785,5.54272,5.52905,5.54272,15650.5,0
+SWZ.US,D,20171016,000000,5.49003,5.52448,5.49003,5.5201,17521.8,0
+SWZ.US,D,20171017,000000,5.51617,5.51617,5.49452,5.50739,25512.8,0
+SWZ.US,D,20171018,000000,5.48165,5.50739,5.48165,5.50739,34114.1,0
+SWZ.US,D,20171019,000000,5.48603,5.49841,5.48603,5.49452,31323.2,0
+SWZ.US,D,20171020,000000,5.44681,5.47073,5.44281,5.45957,58428.6,0
+SWZ.US,D,20171023,000000,5.45557,5.45557,5.42594,5.44281,38351.5,0
+SWZ.US,D,20171024,000000,5.42106,5.42106,5.38701,5.41226,26965.4,0
+SWZ.US,D,20171025,000000,5.40436,5.40436,5.36936,5.39989,153750,0
+SWZ.US,D,20171026,000000,5.37372,5.39556,5.36454,5.39556,34888.9,0
+SWZ.US,D,20171027,000000,5.37372,5.37372,5.33922,5.3436,48676.8,0
+SWZ.US,D,20171030,000000,5.26624,5.36095,5.26624,5.36095,30453.8,0
+SWZ.US,D,20171031,000000,5.33472,5.38661,5.33472,5.38661,29745.3,0
+SWZ.US,D,20171101,000000,5.38661,5.39556,5.37592,5.39556,127000,0
+SWZ.US,D,20171102,000000,5.40834,5.42008,5.40834,5.41667,16834.2,0
+SWZ.US,D,20171103,000000,5.37813,5.42106,5.37813,5.41226,54855.5,0
+SWZ.US,D,20171106,000000,5.39109,5.41226,5.39109,5.41226,50211.6,0
+SWZ.US,D,20171107,000000,5.38661,5.38661,5.35255,5.36936,14184.4,0
+SWZ.US,D,20171108,000000,5.37372,5.38661,5.37194,5.3826,35943.7,0
+SWZ.US,D,20171109,000000,5.33922,5.36276,5.32413,5.36276,80629.9,0
+SWZ.US,D,20171110,000000,5.35255,5.37372,5.33472,5.36493,47668.7,0
+SWZ.US,D,20171113,000000,5.34801,5.36493,5.33082,5.36493,26380.9,0
+SWZ.US,D,20171114,000000,5.33082,5.41128,5.33082,5.35255,31639.9,0
+SWZ.US,D,20171115,000000,5.3265,5.33472,5.30085,5.33472,35148,0
+SWZ.US,D,20171116,000000,5.27519,5.36276,5.27519,5.35255,19126.6,0
+SWZ.US,D,20171117,000000,5.35688,5.36936,5.35255,5.36454,185652,0
+SWZ.US,D,20171120,000000,5.37813,5.44281,5.37813,5.40436,40036.2,0
+SWZ.US,D,20171121,000000,5.4472,5.4472,5.42106,5.42993,85026.9,0
+SWZ.US,D,20171122,000000,5.45159,5.45159,5.39109,5.43441,32438.1,0
+SWZ.US,D,20171124,000000,5.45159,5.45159,5.43481,5.43481,7331.66,0
+SWZ.US,D,20171127,000000,5.53785,5.53785,5.48336,5.49452,31536.8,0
+SWZ.US,D,20171128,000000,5.49003,5.49198,5.47717,5.48394,13165.3,0
+SWZ.US,D,20171129,000000,5.47285,5.47285,5.43832,5.46846,20983.2,0
+SWZ.US,D,20171130,000000,5.46398,5.50739,5.45909,5.50739,27515.5,0
+SWZ.US,D,20171201,000000,5.48165,5.49394,5.43043,5.47285,18608.5,0
+SWZ.US,D,20171204,000000,5.47285,5.50739,5.4472,5.46398,66209.7,0
+SWZ.US,D,20171205,000000,5.43441,5.44751,5.43441,5.44281,15299.3,0
+SWZ.US,D,20171206,000000,5.45557,5.46039,5.4472,5.4472,75533,0
+SWZ.US,D,20171207,000000,5.42106,5.43531,5.41667,5.42993,14911.3,0
+SWZ.US,D,20171208,000000,5.44281,5.45159,5.44182,5.44281,6388.65,0
+SWZ.US,D,20171211,000000,5.45557,5.45557,5.3826,5.40436,75616.5,0
+SWZ.US,D,20171212,000000,5.39556,5.43441,5.3826,5.43441,18890.9,0
+SWZ.US,D,20171213,000000,5.41667,5.43618,5.41667,5.42993,15759.8,0
+SWZ.US,D,20171214,000000,5.42544,5.4472,5.41226,5.41226,18987.9,0
+SWZ.US,D,20171215,000000,5.43832,5.4472,5.4327,5.44281,25035.2,0
+SWZ.US,D,20171218,000000,5.43441,5.48206,5.43441,5.45159,48308.4,0
+SWZ.US,D,20171219,000000,5.43832,5.46886,5.41667,5.4472,33161.3,0
+SWZ.US,D,20171220,000000,5.39948,5.46039,5.39948,5.456,86291.6,0
+SWZ.US,D,20171221,000000,5.42993,5.48652,5.42993,5.48652,59514,0
+SWZ.US,D,20171222,000000,5.456,5.495,5.4495,5.48954,96603.4,0
+SWZ.US,D,20171226,000000,5.4472,5.495,5.4472,5.4906,92378.2,0
+SWZ.US,D,20171227,000000,5.46886,5.5038,5.46886,5.5038,108237,0
+SWZ.US,D,20171228,000000,5.5038,5.51658,5.5038,5.51227,105165,0
+SWZ.US,D,20171229,000000,5.50828,5.59541,5.50828,5.55152,24034.5,0
+SWZ.US,D,20180102,000000,5.56935,5.56935,5.52977,5.52977,15860.5,0
+SWZ.US,D,20180103,000000,5.51658,5.58214,5.51658,5.56935,36043.1,0
+SWZ.US,D,20180104,000000,5.57336,5.61708,5.57336,5.61708,46708.5,0
+SWZ.US,D,20180105,000000,5.58654,5.67759,5.58214,5.67759,52861.4,0
+SWZ.US,D,20180108,000000,5.64314,5.64314,5.62538,5.62538,24218.6,0
+SWZ.US,D,20180109,000000,5.62148,5.63435,5.6082,5.62581,68396.5,0
+SWZ.US,D,20180110,000000,5.59541,5.63833,5.59541,5.63377,24413.9,0
+SWZ.US,D,20180111,000000,5.64753,5.64753,5.63207,5.64314,17766.1,0
+SWZ.US,D,20180112,000000,5.66473,5.68214,5.64314,5.68214,27143.5,0
+SWZ.US,D,20180116,000000,5.778,5.778,5.69982,5.70803,96055.7,0
+SWZ.US,D,20180117,000000,5.70364,5.70364,5.66913,5.69088,39852,0
+SWZ.US,D,20180118,000000,5.73427,5.75586,5.69982,5.71246,55652.4,0
+SWZ.US,D,20180119,000000,5.70364,5.74315,5.70364,5.74176,79939.8,0
+SWZ.US,D,20180122,000000,5.70465,5.74176,5.70465,5.71685,25571.8,0
+SWZ.US,D,20180123,000000,5.73427,5.78957,5.73427,5.78641,70079.9,0
+SWZ.US,D,20180124,000000,5.85198,5.86914,5.85198,5.86465,35014.2,0
+SWZ.US,D,20180125,000000,5.89959,5.9431,5.8952,5.89959,33410.5,0
+SWZ.US,D,20180126,000000,5.9431,5.97664,5.91695,5.94928,61509.3,0
+SWZ.US,D,20180129,000000,5.90401,5.90401,5.85198,5.86465,85626.1,0
+SWZ.US,D,20180130,000000,5.86067,5.86067,5.84307,5.85627,41244.4,0
+SWZ.US,D,20180131,000000,5.85627,5.85627,5.81012,5.81246,62452.4,0
+SWZ.US,D,20180201,000000,5.80862,5.83998,5.80862,5.83021,29508.3,0
+SWZ.US,D,20180202,000000,5.75194,5.81676,5.63867,5.65153,87774.9,0
+SWZ.US,D,20180205,000000,5.60382,5.63606,5.51488,5.53866,91968.1,0
+SWZ.US,D,20180206,000000,5.42993,5.57336,5.33376,5.57336,59095.3,0
+SWZ.US,D,20180207,000000,5.5038,5.5038,5.48002,5.495,50262,0
+SWZ.US,D,20180208,000000,5.51658,5.51658,5.35996,5.3862,154720,0
+SWZ.US,D,20180209,000000,5.3471,5.4235,5.30793,5.33376,149746,0
+SWZ.US,D,20180212,000000,5.35166,5.40077,5.3471,5.38221,174953,0
+SWZ.US,D,20180213,000000,5.36046,5.38392,5.35166,5.36454,72945.8,0
+SWZ.US,D,20180214,000000,5.38221,5.49719,5.38221,5.48874,23400.9,0
+SWZ.US,D,20180215,000000,5.54712,5.54712,5.51658,5.53866,36369.7,0
+SWZ.US,D,20180216,000000,5.54712,5.61708,5.52977,5.56496,69468.5,0
+SWZ.US,D,20180220,000000,5.55152,5.55959,5.55152,5.55152,44526.5,0
+SWZ.US,D,20180221,000000,5.56935,5.56935,5.51267,5.56057,30791.5,0
+SWZ.US,D,20180222,000000,5.5253,5.59541,5.5253,5.57767,46503.4,0
+SWZ.US,D,20180223,000000,5.54712,5.57767,5.54712,5.57767,62238.7,0
+SWZ.US,D,20180226,000000,5.56057,5.60382,5.55774,5.59541,38201.7,0
+SWZ.US,D,20180227,000000,5.57336,5.57336,5.51267,5.54712,48946.9,0
+SWZ.US,D,20180228,000000,5.51267,5.53435,5.49802,5.52977,60015,0
+SWZ.US,D,20180301,000000,5.46039,5.46039,5.41495,5.41667,106482,0
+SWZ.US,D,20180302,000000,5.41667,5.42544,5.39507,5.42106,52301.5,0
+SWZ.US,D,20180305,000000,5.45557,5.5038,5.4472,5.4906,19443.4,0
+SWZ.US,D,20180306,000000,5.47336,5.4906,5.45828,5.46039,223642,0
+SWZ.US,D,20180307,000000,5.44281,5.47336,5.42644,5.47336,57328.4,0
+SWZ.US,D,20180308,000000,5.4472,5.4906,5.4472,5.48954,53496.2,0
+SWZ.US,D,20180309,000000,5.48702,5.5253,5.47904,5.5253,54472.4,0
+SWZ.US,D,20180312,000000,5.5253,5.5253,5.456,5.5253,79727.4,0
+SWZ.US,D,20180313,000000,5.52977,5.52977,5.5038,5.51267,26182,0
+SWZ.US,D,20180314,000000,5.53866,5.54412,5.52096,5.52905,14405.4,0
+SWZ.US,D,20180315,000000,5.54313,5.54313,5.48652,5.51267,51478.8,0
+SWZ.US,D,20180316,000000,5.5253,5.53866,5.50958,5.52424,12989.7,0
+SWZ.US,D,20180319,000000,5.55233,5.58214,5.51267,5.51267,31755.4,0
+SWZ.US,D,20180320,000000,5.54712,5.54712,5.5038,5.51267,50600.9,0
+SWZ.US,D,20180321,000000,5.49933,5.49933,5.48394,5.49933,17028.2,0
+SWZ.US,D,20180322,000000,5.42106,5.4379,5.38221,5.38221,25188.7,0
+SWZ.US,D,20180323,000000,5.42993,5.43937,5.37781,5.37781,41535.4,0
+SWZ.US,D,20180326,000000,5.46886,5.46886,5.38701,5.39948,17219.7,0
+SWZ.US,D,20180327,000000,5.38661,5.38661,5.33376,5.33824,15020.6,0
+SWZ.US,D,20180328,000000,5.35608,5.37464,5.34606,5.36901,32660.3,0
+SWZ.US,D,20180329,000000,5.36901,5.38221,5.32991,5.32991,10428.3,0
+SWZ.US,D,20180402,000000,5.32803,5.3471,5.32788,5.33376,22897.4,0
+SWZ.US,D,20180403,000000,5.29067,5.31224,5.28177,5.31224,72712.5,0
+SWZ.US,D,20180404,000000,5.25118,5.28619,5.25118,5.27731,64501.7,0
+SWZ.US,D,20180405,000000,5.31679,5.3256,5.30556,5.3256,30086.7,0
+SWZ.US,D,20180406,000000,5.33376,5.36852,5.32991,5.32991,33810.8,0
+SWZ.US,D,20180409,000000,5.36901,5.38173,5.35996,5.36901,19237.1,0
+SWZ.US,D,20180410,000000,5.38221,5.43441,5.38173,5.39069,47943.7,0
+SWZ.US,D,20180411,000000,5.39069,5.39507,5.37333,5.37781,42546,0
+SWZ.US,D,20180412,000000,5.40834,5.40834,5.38221,5.38392,7293.6,0
+SWZ.US,D,20180413,000000,5.41226,5.41226,5.37521,5.37521,12006.2,0
+SWZ.US,D,20180416,000000,5.39507,5.39507,5.36454,5.38221,257992,0
+SWZ.US,D,20180417,000000,5.41967,5.42106,5.40379,5.40834,9535.71,0
+SWZ.US,D,20180418,000000,5.39507,5.41667,5.39507,5.41226,10913.3,0
+SWZ.US,D,20180419,000000,5.36454,5.40379,5.36454,5.36901,27756.2,0
+SWZ.US,D,20180420,000000,5.32991,5.36144,5.32991,5.34263,23161.4,0
+SWZ.US,D,20180423,000000,5.31679,5.34263,5.31679,5.3256,48304.7,0
+SWZ.US,D,20180424,000000,5.33472,5.3471,5.32991,5.33341,97865.6,0
+SWZ.US,D,20180425,000000,5.31281,5.31679,5.2945,5.30793,27939.1,0
+SWZ.US,D,20180426,000000,5.3256,5.3471,5.3256,5.3471,4607,0
+SWZ.US,D,20180427,000000,5.33376,5.3471,5.33376,5.33824,9711.29,0
+SWZ.US,D,20180430,000000,5.32112,5.35794,5.32112,5.32991,24302.1,0
+SWZ.US,D,20180501,000000,5.33824,5.35166,5.33376,5.33824,56800.4,0
+SWZ.US,D,20180502,000000,5.34115,5.40599,5.32991,5.32991,20226.8,0
+SWZ.US,D,20180503,000000,5.34506,5.35996,5.3256,5.33824,27526.6,0
+SWZ.US,D,20180504,000000,5.32112,5.35996,5.32112,5.34263,2767.64,0
+SWZ.US,D,20180507,000000,5.36493,5.37333,5.35166,5.35608,43108.3,0
+SWZ.US,D,20180508,000000,5.32991,5.36493,5.32991,5.33824,31441,0
+SWZ.US,D,20180509,000000,5.33824,5.36901,5.33824,5.35608,8963.51,0
+SWZ.US,D,20180510,000000,5.35608,5.37333,5.3471,5.37333,56664.1,0
+SWZ.US,D,20180511,000000,5.36901,5.38221,5.36901,5.37781,95411.1,0
+SWZ.US,D,20180514,000000,5.41226,5.41226,5.36901,5.39069,49751.2,0
+SWZ.US,D,20180515,000000,5.37333,5.39069,5.33865,5.39069,38916.4,0
+SWZ.US,D,20180516,000000,5.41519,5.42993,5.41226,5.42106,99628.9,0
+SWZ.US,D,20180517,000000,5.40868,5.40868,5.37333,5.3862,93520.2,0
+SWZ.US,D,20180518,000000,5.3927,5.39948,5.38221,5.39507,42671.2,0
+SWZ.US,D,20180521,000000,5.41667,5.43164,5.40834,5.42993,30533.6,0
+SWZ.US,D,20180522,000000,5.42106,5.43441,5.37781,5.39507,34879.1,0
+SWZ.US,D,20180523,000000,5.36454,5.37333,5.33376,5.33824,23046,0
+SWZ.US,D,20180524,000000,5.36901,5.36901,5.35565,5.36901,11826.9,0
+SWZ.US,D,20180525,000000,5.35166,5.37333,5.35166,5.35166,15444.2,0
+SWZ.US,D,20180529,000000,5.31679,5.3256,5.269,5.269,34185.3,0
+SWZ.US,D,20180530,000000,5.28177,5.3256,5.28177,5.31679,25716.7,0
+SWZ.US,D,20180531,000000,5.32991,5.32991,5.28177,5.28927,67952,0
+SWZ.US,D,20180601,000000,5.34263,5.37781,5.34263,5.37781,26288.8,0
+SWZ.US,D,20180604,000000,5.39948,5.39948,5.33376,5.33824,82921.1,0
+SWZ.US,D,20180605,000000,5.3234,5.32991,5.31679,5.32033,15936.6,0
+SWZ.US,D,20180606,000000,5.29498,5.32112,5.29067,5.30394,45032.4,0
+SWZ.US,D,20180607,000000,5.3256,5.32601,5.30394,5.30394,16938.5,0
+SWZ.US,D,20180608,000000,5.29939,5.3471,5.29939,5.34115,276190,0
+SWZ.US,D,20180611,000000,5.37333,5.37781,5.352,5.37333,62020.1,0
+SWZ.US,D,20180612,000000,5.37333,5.37592,5.34801,5.36901,15655.4,0
+SWZ.US,D,20180613,000000,5.37333,5.41226,5.35525,5.39948,42352,0
+SWZ.US,D,20180614,000000,5.36454,5.39507,5.36454,5.37333,26024.9,0
+SWZ.US,D,20180615,000000,5.34263,5.36623,5.34263,5.36454,12370.8,0
+SWZ.US,D,20180618,000000,5.33302,5.33376,5.31324,5.32112,23472.1,0
+SWZ.US,D,20180619,000000,5.28619,5.30793,5.24374,5.30793,32877.7,0
+SWZ.US,D,20180620,000000,5.33376,5.33376,5.31762,5.31762,12295.9,0
+SWZ.US,D,20180621,000000,5.39638,5.40477,5.31623,5.32112,58095.8,0
+SWZ.US,D,20180622,000000,5.37862,5.39189,5.37862,5.39189,14959.2,0
+SWZ.US,D,20180625,000000,5.34758,5.36323,5.31224,5.32112,44903.5,0
+SWZ.US,D,20180626,000000,5.32991,5.38735,5.31909,5.38735,97002.4,0
+SWZ.US,D,20180627,000000,5.42741,5.43164,5.38465,5.40518,60196.7,0
+SWZ.US,D,20180628,000000,5.41413,5.42741,5.39189,5.42741,49759.8,0
+SWZ.US,D,20180629,000000,5.47619,5.49802,5.44059,5.46284,69553.2,0
+SWZ.US,D,20180702,000000,5.43618,5.45387,5.42374,5.45387,37192.4,0
+SWZ.US,D,20180703,000000,5.50697,5.53344,5.48932,5.53344,48776.2,0
+SWZ.US,D,20180705,000000,5.54671,5.54671,5.42741,5.45387,361679,0
+SWZ.US,D,20180706,000000,5.45387,5.51137,5.43164,5.49362,68854.5,0
+SWZ.US,D,20180709,000000,5.5201,5.5201,5.51137,5.5201,26608.1,0
+SWZ.US,D,20180710,000000,5.51569,5.54151,5.51569,5.53785,35829.5,0
+SWZ.US,D,20180711,000000,5.48932,5.5201,5.48932,5.48932,14524.5,0
+SWZ.US,D,20180712,000000,5.5201,5.54901,5.51569,5.54671,31390.7,0
+SWZ.US,D,20180713,000000,5.55566,5.57767,5.54427,5.57767,39872.9,0
+SWZ.US,D,20180716,000000,5.56888,5.56888,5.55111,5.55111,133895,0
+SWZ.US,D,20180717,000000,5.52905,5.55111,5.52905,5.54671,68380.6,0
+SWZ.US,D,20180718,000000,5.56439,5.58654,5.56439,5.56439,158595,0
+SWZ.US,D,20180719,000000,5.57336,5.59974,5.57336,5.58214,49908.3,0
+SWZ.US,D,20180720,000000,5.59974,5.65503,5.59541,5.63955,129148,0
+SWZ.US,D,20180723,000000,5.63955,5.66163,5.61155,5.65292,66164.2,0
+SWZ.US,D,20180724,000000,5.65292,5.67059,5.65292,5.66619,49489.6,0
+SWZ.US,D,20180725,000000,5.65292,5.66619,5.64395,5.6618,63524.3,0
+SWZ.US,D,20180726,000000,5.68827,5.70609,5.66733,5.68394,25466.2,0
+SWZ.US,D,20180727,000000,5.68394,5.73558,5.68394,5.7149,78944,0
+SWZ.US,D,20180730,000000,5.73688,5.73688,5.73258,5.73258,4409.31,0
+SWZ.US,D,20180731,000000,5.74567,5.74567,5.66619,5.73688,13117.4,0
+SWZ.US,D,20180801,000000,5.69706,5.70609,5.65943,5.70609,8670.05,0
+SWZ.US,D,20180802,000000,5.68876,5.70146,5.6618,5.67939,24805.6,0
+SWZ.US,D,20180803,000000,5.6618,5.7149,5.65071,5.69706,26620.4,0
+SWZ.US,D,20180806,000000,5.67059,5.68827,5.47155,5.68394,59284.4,0
+SWZ.US,D,20180807,000000,5.72369,5.73688,5.6566,5.70609,66947.6,0
+SWZ.US,D,20180808,000000,5.69276,5.75022,5.69276,5.71936,112558,0
+SWZ.US,D,20180809,000000,5.71051,5.75022,5.71051,5.74127,21824.3,0
+SWZ.US,D,20180810,000000,5.67492,5.67492,5.64835,5.67492,14481.6,0
+SWZ.US,D,20180813,000000,5.67726,5.67726,5.64835,5.6618,25546,0
+SWZ.US,D,20180814,000000,5.6618,5.66619,5.65292,5.65292,37648,0
+SWZ.US,D,20180815,000000,5.6131,5.61758,5.56439,5.61758,25103.9,0
+SWZ.US,D,20180816,000000,5.62205,5.63955,5.62205,5.63955,14013.7,0
+SWZ.US,D,20180817,000000,5.48481,5.64395,5.48481,5.63076,22577,0
+SWZ.US,D,20180820,000000,5.59087,5.67272,5.58874,5.66619,68810.3,0
+SWZ.US,D,20180821,000000,5.67939,5.69276,5.67059,5.68827,77940.8,0
+SWZ.US,D,20180822,000000,5.68827,5.69276,5.66619,5.69276,46519.4,0
+SWZ.US,D,20180823,000000,5.70146,5.71051,5.69706,5.69706,83831,0
+SWZ.US,D,20180824,000000,5.86067,5.86067,5.81196,5.82091,1297890,0
+SWZ.US,D,20180827,000000,5.84755,5.87363,5.83421,5.86962,286885,0
+SWZ.US,D,20180828,000000,5.86522,5.87851,5.86303,5.86587,58866.9,0
+SWZ.US,D,20180829,000000,5.8873,5.90946,5.8873,5.90497,74969.4,0
+SWZ.US,D,20180830,000000,5.84593,5.88039,5.84593,5.87851,43328.1,0
+SWZ.US,D,20180831,000000,5.87632,5.89259,5.86962,5.87851,86981.7,0
+SWZ.US,D,20180904,000000,5.83421,5.86067,5.82981,5.85198,58994.6,0
+SWZ.US,D,20180905,000000,5.82981,5.82981,5.78549,5.7943,34825.1,0
+SWZ.US,D,20180906,000000,5.75685,5.81889,5.75685,5.81449,10568.3,0
+SWZ.US,D,20180907,000000,5.78102,5.80326,5.49362,5.78549,84691.7,0
+SWZ.US,D,20180910,000000,5.83861,5.84732,5.7899,5.80326,173161,0
+SWZ.US,D,20180911,000000,5.7943,5.80756,5.78102,5.7943,230687,0
+SWZ.US,D,20180912,000000,5.82981,5.85579,5.82091,5.82981,198184,0
+SWZ.US,D,20180913,000000,5.86522,5.87851,5.85198,5.85627,226592,0
+SWZ.US,D,20180914,000000,5.87851,5.95369,5.85198,5.92265,541368,0
+SWZ.US,D,20180917,000000,6.17414,6.19498,5.94374,6.01345,908725,0
+SWZ.US,D,20180918,000000,6.07632,6.07632,5.99269,6.02047,187677,0
+SWZ.US,D,20180919,000000,5.95059,5.99936,5.91581,5.99269,74521.2,0
+SWZ.US,D,20180920,000000,5.98553,6.04204,5.98544,6.03439,67352.8,0
+SWZ.US,D,20180921,000000,6.06242,6.06242,6.02047,6.02047,42129.7,0
+SWZ.US,D,20180924,000000,6.00652,6.01345,5.99269,6.00652,58720.8,0
+SWZ.US,D,20180925,000000,6.00652,6.03439,6.00652,6.01345,44821.2,0
+SWZ.US,D,20180926,000000,6.01068,6.03439,6.00652,6.01345,37458.9,0
+SWZ.US,D,20180927,000000,6.00652,6.00652,5.99269,5.99936,34812.8,0
+SWZ.US,D,20180928,000000,5.99831,5.99936,5.93659,5.94374,36488.8,0
+SWZ.US,D,20181001,000000,5.97152,5.97152,5.93659,5.94374,162282,0
+SWZ.US,D,20181002,000000,5.91581,5.93659,5.87377,5.88088,97589.4,0
+SWZ.US,D,20181003,000000,5.85278,5.91591,5.85278,5.85278,134307,0
+SWZ.US,D,20181004,000000,5.86685,5.86685,5.80391,5.81792,119222,0
+SWZ.US,D,20181005,000000,5.79706,5.79706,5.72369,5.7271,286470,0
+SWZ.US,D,20181008,000000,5.68525,5.69218,5.65738,5.68525,25218.1,0
+SWZ.US,D,20181009,000000,5.61538,5.66416,5.61538,5.64331,25444.1,0
+SWZ.US,D,20181010,000000,5.62922,5.69218,5.57361,5.58042,61416,0
+SWZ.US,D,20181011,000000,5.53156,5.53156,5.4547,5.4547,58777.3,0
+SWZ.US,D,20181012,000000,5.4547,5.4827,5.44768,5.46178,99405.4,0
+SWZ.US,D,20181015,000000,5.48018,5.49678,5.38498,5.38498,319975,0
+SWZ.US,D,20181016,000000,5.40573,5.47587,5.40573,5.46869,221063,0
+SWZ.US,D,20181017,000000,5.4547,5.47587,5.44768,5.46869,35996.5,0
+SWZ.US,D,20181018,000000,5.46178,5.47717,5.42041,5.43385,79748.3,0
+SWZ.US,D,20181019,000000,5.47587,5.54566,5.46869,5.49678,68833.6,0
+SWZ.US,D,20181022,000000,5.42691,5.48263,5.31502,5.40573,192089,0
+SWZ.US,D,20181023,000000,5.35013,5.40573,5.32209,5.3989,291208,0
+SWZ.US,D,20181024,000000,5.36405,5.37797,5.28016,5.28016,165837,0
+SWZ.US,D,20181025,000000,5.26606,5.35013,5.2523,5.32896,911511,0
+SWZ.US,D,20181026,000000,5.31502,5.33943,5.28016,5.3361,178601,0
+SWZ.US,D,20181029,000000,5.38498,5.44768,5.35019,5.35688,144850,0
+SWZ.US,D,20181030,000000,5.37797,5.41291,5.35688,5.3989,193578,0
+SWZ.US,D,20181031,000000,5.43385,5.47587,5.41974,5.4547,90987,0
+SWZ.US,D,20181101,000000,5.46869,5.49678,5.46178,5.48954,126125,0
+SWZ.US,D,20181102,000000,5.49678,5.51758,5.43385,5.43385,53022.2,0
+SWZ.US,D,20181105,000000,5.43385,5.47587,5.42691,5.46869,90434.5,0
+SWZ.US,D,20181106,000000,5.44768,5.46869,5.42691,5.4547,125395,0
+SWZ.US,D,20181107,000000,5.46869,5.513,5.46518,5.48954,222865,0
+SWZ.US,D,20181108,000000,5.4827,5.49678,5.4547,5.47587,199789,0
+SWZ.US,D,20181109,000000,5.4547,5.47587,5.41974,5.44076,189238,0
+SWZ.US,D,20181112,000000,5.3989,5.42691,5.35013,5.37088,189160,0
+SWZ.US,D,20181113,000000,5.37797,5.4547,5.36445,5.4547,137105,0
+SWZ.US,D,20181114,000000,5.44768,5.46178,5.36405,5.40573,195882,0
+SWZ.US,D,20181115,000000,5.37797,5.37797,5.21728,5.21728,175435,0
+SWZ.US,D,20181116,000000,5.23128,5.28016,5.12656,5.1545,131089,0
+SWZ.US,D,20181119,000000,5.09854,5.09854,5.03575,5.06362,159247,0
+SWZ.US,D,20181120,000000,5.01474,5.07761,5.00073,5.02866,136834,0
+SWZ.US,D,20181121,000000,5.09854,5.09854,5.02174,5.02174,1065548,0
+SWZ.US,D,20181123,000000,4.95179,5.07071,4.93794,5.06362,263112,0
+SWZ.US,D,20181126,000000,5.09854,5.12656,5.00774,5.02174,362977,0
+SWZ.US,D,20181127,000000,4.99373,5.04259,4.99373,5.03575,139868,0
+SWZ.US,D,20181128,000000,5.04969,5.11247,5.04969,5.09854,114047,0
+SWZ.US,D,20181129,000000,5.10555,5.14058,5.10555,5.12656,80169.4,0
+SWZ.US,D,20181130,000000,5.11247,5.1545,5.11247,5.12656,59882.4,0
+SWZ.US,D,20181203,000000,5.16141,5.19624,5.16141,5.18927,55366.3,0
+SWZ.US,D,20181204,000000,5.16843,5.20182,5.12859,5.13332,38858.7,0
+SWZ.US,D,20181206,000000,5.04259,5.07761,4.95881,5.01474,113411,0
+SWZ.US,D,20181207,000000,5.02866,5.07761,4.95881,4.97287,90179.1,0
+SWZ.US,D,20181210,000000,4.97287,5.02174,4.91001,4.94494,50015.2,0
+SWZ.US,D,20181211,000000,5.00774,5.02174,4.95179,4.98688,68620,0
+SWZ.US,D,20181212,000000,5.01474,5.09156,5.01474,5.06362,195485,0
+SWZ.US,D,20181213,000000,5.06362,5.06362,5.02866,5.04259,29885.3,0
+SWZ.US,D,20181214,000000,5.00073,5.12656,4.98688,5.01474,97208.7,0
+SWZ.US,D,20181217,000000,4.9798,4.98688,4.85405,4.88207,155738,0
+SWZ.US,D,20181218,000000,4.91001,4.91001,4.86358,4.88899,56363.3,0
+SWZ.US,D,20181219,000000,4.86114,4.90293,4.86114,4.87508,97609,0
+SWZ.US,D,20181220,000000,4.89609,4.89609,4.7982,4.7982,48724.7,0
+SWZ.US,D,20181221,000000,4.80528,4.82326,4.76341,4.77026,65293.7,0
+SWZ.US,D,20181224,000000,4.72139,4.75633,4.72139,4.74607,77326.9,0
+SWZ.US,D,20181226,000000,4.7982,4.83322,4.72832,4.80528,86955.9,0
+SWZ.US,D,20181227,000000,4.71456,4.7771,4.71456,4.72139,73002.3,0
+SWZ.US,D,20181228,000000,4.73531,4.84013,4.73531,4.7982,125556,0
+SWZ.US,D,20181231,000000,4.7771,4.90186,4.7771,4.81913,127451,0
+SWZ.US,D,20190102,000000,4.80528,4.82612,4.80528,4.80528,8975.79,0
+SWZ.US,D,20190103,000000,4.81913,4.91001,4.79933,4.91001,4277.93,0
+SWZ.US,D,20190104,000000,4.93093,4.97287,4.93093,4.94494,17025.7,0
+SWZ.US,D,20190107,000000,4.93093,4.97287,4.93093,4.95881,18901.9,0
+SWZ.US,D,20190108,000000,5.01474,5.06921,5.00073,5.05669,16492.8,0
+SWZ.US,D,20190109,000000,5.08454,5.10555,5.03575,5.03575,14863.4,0
+SWZ.US,D,20190110,000000,5.07761,5.11956,5.07062,5.11956,24061.5,0
+SWZ.US,D,20190111,000000,5.09854,5.14058,5.09854,5.14058,11635.3,0
+SWZ.US,D,20190114,000000,5.11956,5.12656,5.09357,5.12656,21765.3,0
+SWZ.US,D,20190115,000000,5.12656,5.12656,5.09156,5.09156,11788.8,0
+SWZ.US,D,20190116,000000,5.11956,5.1545,5.11956,5.13332,5488.62,0
+SWZ.US,D,20190117,000000,5.15278,5.16622,5.14058,5.14058,4012.71,0
+SWZ.US,D,20190118,000000,5.16843,5.18927,5.16843,5.17533,42446.5,0
+SWZ.US,D,20190122,000000,5.14734,5.14734,5.07761,5.09854,32709.4,0
+SWZ.US,D,20190123,000000,5.09854,5.1505,5.08454,5.09854,29295.9,0
+SWZ.US,D,20190124,000000,5.13332,5.13332,5.09156,5.09156,5233.22,0
+SWZ.US,D,20190125,000000,5.10954,5.13324,5.08454,5.09156,12327.9,0
+SWZ.US,D,20190128,000000,5.08454,5.08454,5.07062,5.07062,58396.7,0
+SWZ.US,D,20190129,000000,5.09156,5.1312,5.09156,5.11247,8627.08,0
+SWZ.US,D,20190130,000000,5.11906,5.13332,5.10555,5.11956,23468.4,0
+SWZ.US,D,20190131,000000,5.10555,5.17533,5.10555,5.13332,62271.9,0
+SWZ.US,D,20190201,000000,5.14734,5.16141,5.11956,5.13332,3808.88,0
+SWZ.US,D,20190204,000000,5.12656,5.14734,5.11956,5.11956,40150.4,0
+SWZ.US,D,20190205,000000,5.14058,5.17533,5.14058,5.16141,17054,0
+SWZ.US,D,20190206,000000,5.16843,5.17533,5.16843,5.17533,7733.18,0
+SWZ.US,D,20190207,000000,5.17533,5.17533,5.11956,5.13332,26789.8,0
+SWZ.US,D,20190208,000000,5.11956,5.1413,5.09854,5.10555,37608.7,0
+SWZ.US,D,20190211,000000,5.10555,5.115,5.07062,5.07761,13008.1,0
+SWZ.US,D,20190212,000000,5.11247,5.14049,5.10555,5.11247,72845.1,0
+SWZ.US,D,20190213,000000,5.11247,5.16111,5.11247,5.13332,21812,0
+SWZ.US,D,20190214,000000,5.1545,5.17966,5.13332,5.16141,19005.1,0
+SWZ.US,D,20190215,000000,5.17533,5.19624,5.16843,5.17533,31281.4,0
+SWZ.US,D,20190219,000000,5.17533,5.18927,5.1545,5.17533,69501.6,0
+SWZ.US,D,20190220,000000,5.19624,5.21038,5.18904,5.20335,25135.9,0
+SWZ.US,D,20190221,000000,5.21728,5.23814,5.21728,5.22992,14848.7,0
+SWZ.US,D,20190222,000000,5.23814,5.27315,5.23814,5.26271,6216.75,0
+SWZ.US,D,20190225,000000,5.25922,5.30117,5.2523,5.27315,25070.8,0
+SWZ.US,D,20190226,000000,5.29401,5.32209,5.29401,5.3081,27672.7,0
+SWZ.US,D,20190227,000000,5.28717,5.28717,5.27315,5.27315,9835.31,0
+SWZ.US,D,20190228,000000,5.3081,5.3361,5.29401,5.32896,48013.7,0
+SWZ.US,D,20190301,000000,5.35013,5.35688,5.34279,5.34285,7167.13,0
+SWZ.US,D,20190304,000000,5.41974,5.47587,5.35688,5.47587,56979.7,0
+SWZ.US,D,20190305,000000,5.40573,5.41937,5.36405,5.37797,61457.8,0
+SWZ.US,D,20190306,000000,5.37806,5.40485,5.37797,5.37797,48414,0
+SWZ.US,D,20190307,000000,5.37088,5.37806,5.3081,5.32896,42856.6,0
+SWZ.US,D,20190308,000000,5.31502,5.34285,5.27951,5.34285,21889.4,0
+SWZ.US,D,20190311,000000,5.3361,5.3361,5.3081,5.33407,36221.2,0
+SWZ.US,D,20190312,000000,5.32896,5.32896,5.3081,5.32209,12140,0
+SWZ.US,D,20190313,000000,5.29401,5.34285,5.29401,5.32209,61432,0
+SWZ.US,D,20190314,000000,5.34285,5.37088,5.32896,5.35013,67974.1,0
+SWZ.US,D,20190315,000000,5.35688,5.36405,5.32896,5.32896,30948.7,0
+SWZ.US,D,20190318,000000,5.3361,5.36405,5.32209,5.32209,37294.3,0
+SWZ.US,D,20190319,000000,5.32209,5.36405,5.32209,5.32896,36552.7,0
+SWZ.US,D,20190320,000000,5.30117,5.35013,5.27315,5.35013,46955.3,0
+SWZ.US,D,20190321,000000,5.30117,5.3361,5.30117,5.32896,45242.4,0
+SWZ.US,D,20190322,000000,5.28016,5.32024,5.24523,5.26606,29539,0
+SWZ.US,D,20190325,000000,5.27315,5.28717,5.27315,5.27315,4933.61,0
+SWZ.US,D,20190326,000000,5.30117,5.30117,5.27602,5.28717,58610.3,0
+SWZ.US,D,20190327,000000,5.28717,5.30117,5.27315,5.29831,10276.1,0
+SWZ.US,D,20190328,000000,5.31502,5.32896,5.26606,5.32896,28914.1,0
+SWZ.US,D,20190329,000000,5.32209,5.33667,5.28717,5.32209,85093.2,0
+SWZ.US,D,20190401,000000,5.32209,5.36405,5.32209,5.34285,33168.7,0
+SWZ.US,D,20190402,000000,5.36405,5.36405,5.32896,5.33025,31109.5,0
+SWZ.US,D,20190403,000000,5.34285,5.35688,5.34285,5.34285,22381.7,0
+SWZ.US,D,20190404,000000,5.35013,5.36389,5.3256,5.3256,137680,0
+SWZ.US,D,20190405,000000,5.3361,5.34285,5.32209,5.32209,35612.1,0
+SWZ.US,D,20190408,000000,5.32896,5.35475,5.32896,5.3361,18094,0
+SWZ.US,D,20190409,000000,5.3361,5.3361,5.31502,5.32896,37597.6,0
+SWZ.US,D,20190410,000000,5.32209,5.32896,5.28832,5.31502,9986.34,0
+SWZ.US,D,20190411,000000,5.32896,5.32896,5.32209,5.32896,8095.4,0
+SWZ.US,D,20190412,000000,5.32896,5.3361,5.29059,5.29401,24119.2,0
+SWZ.US,D,20190415,000000,5.31502,5.3361,5.31502,5.32209,59807.5,0
+SWZ.US,D,20190416,000000,5.3361,5.37058,5.3361,5.34285,75374.6,0
+SWZ.US,D,20190417,000000,5.35688,5.36405,5.32896,5.3361,22166.9,0
+SWZ.US,D,20190418,000000,5.34285,5.35003,5.33057,5.3361,11349.2,0
+SWZ.US,D,20190422,000000,5.3361,5.35151,5.31224,5.33261,11372.6,0
+SWZ.US,D,20190423,000000,5.32209,5.33449,5.3081,5.32896,8322.56,0
+SWZ.US,D,20190424,000000,5.32896,5.35329,5.3081,5.3081,30649,0
+SWZ.US,D,20190425,000000,5.31502,5.35688,5.31502,5.3361,82055.4,0
+SWZ.US,D,20190426,000000,5.36405,5.36405,5.32209,5.3361,24152.3,0
+SWZ.US,D,20190429,000000,5.3361,5.36258,5.3361,5.3361,4883.27,0
+SWZ.US,D,20190430,000000,5.31502,5.35688,5.31502,5.35688,13741.1,0
+SWZ.US,D,20190501,000000,5.32209,5.37088,5.31502,5.37088,15089.4,0
+SWZ.US,D,20190502,000000,5.3361,5.35664,5.32209,5.3361,35688.3,0
+SWZ.US,D,20190503,000000,5.34285,5.36405,5.31502,5.32896,40377.5,0
+SWZ.US,D,20190506,000000,5.27315,5.29401,5.21038,5.29401,104859,0
+SWZ.US,D,20190507,000000,5.24523,5.25932,5.20419,5.21038,13698.2,0
+SWZ.US,D,20190508,000000,5.21038,5.25922,5.21038,5.2523,29092.1,0
+SWZ.US,D,20190509,000000,5.21728,5.23128,5.21728,5.22412,7135.2,0
+SWZ.US,D,20190510,000000,5.24523,5.24978,5.20335,5.22412,27498.3,0
+SWZ.US,D,20190513,000000,5.22412,5.22412,5.1545,5.21038,17515.7,0
+SWZ.US,D,20190514,000000,5.17533,5.20335,5.17533,5.20335,35098.9,0
+SWZ.US,D,20190515,000000,5.18927,5.23814,5.16631,5.23128,40516.3,0
+SWZ.US,D,20190516,000000,5.24523,5.29563,5.24523,5.27315,12815.3,0
+SWZ.US,D,20190517,000000,5.28016,5.29091,5.24523,5.27315,13005.6,0
+SWZ.US,D,20190520,000000,5.2523,5.25922,5.21868,5.23128,12039.3,0
+SWZ.US,D,20190521,000000,5.23814,5.3081,5.23814,5.30117,12806.7,0
+SWZ.US,D,20190522,000000,5.3081,5.3081,5.28724,5.3081,23674.7,0
+SWZ.US,D,20190523,000000,5.28717,5.28717,5.27315,5.28016,42925.4,0
+SWZ.US,D,20190524,000000,5.31502,5.35688,5.31502,5.35013,17570.9,0
+SWZ.US,D,20190528,000000,5.32209,5.3361,5.29401,5.29401,23948.5,0
+SWZ.US,D,20190529,000000,5.26606,5.28016,5.23128,5.24514,25471.1,0
+SWZ.US,D,20190530,000000,5.29401,5.29401,5.26615,5.28016,20236.6,0
+SWZ.US,D,20190531,000000,5.23814,5.25019,5.2348,5.25019,9748.13,0
+SWZ.US,D,20190603,000000,5.28016,5.31502,5.28016,5.3081,7566.19,0
+SWZ.US,D,20190604,000000,5.31502,5.34285,5.27315,5.31502,15381.6,0
+SWZ.US,D,20190605,000000,5.34285,5.37088,5.3361,5.34285,15035.3,0
+SWZ.US,D,20190606,000000,5.37797,5.43654,5.35013,5.35013,14488.9,0
+SWZ.US,D,20190607,000000,5.38498,5.42691,5.38498,5.39189,25349.5,0
+SWZ.US,D,20190610,000000,5.3989,5.3989,5.34285,5.36405,163758,0
+SWZ.US,D,20190611,000000,5.3989,5.40573,5.38498,5.38498,32503.1,0
+SWZ.US,D,20190612,000000,5.39189,5.40573,5.38928,5.3989,51842.2,0
+SWZ.US,D,20190613,000000,5.40573,5.40573,5.39189,5.3989,18759.5,0
+SWZ.US,D,20190614,000000,5.3853,5.39189,5.35688,5.35688,21266.8,0
+SWZ.US,D,20190617,000000,5.37088,5.38498,5.35688,5.35688,13110,0
+SWZ.US,D,20190618,000000,5.40573,5.44768,5.39189,5.41291,122478,0
+SWZ.US,D,20190619,000000,5.41291,5.42691,5.3989,5.41974,22565.9,0
+SWZ.US,D,20190620,000000,5.46869,5.51758,5.46869,5.51758,25045,0
+SWZ.US,D,20190621,000000,5.49678,5.51758,5.49678,5.49678,19377.1,0
+SWZ.US,D,20190624,000000,5.49678,5.52448,5.49678,5.51063,27430.8,0
+SWZ.US,D,20190625,000000,5.58036,5.58036,5.50354,5.50354,39029.3,0
+SWZ.US,D,20190626,000000,5.51758,5.53156,5.51063,5.51758,49564.5,0
+SWZ.US,D,20190627,000000,5.53328,5.54566,5.53156,5.53156,12505.9,0
+SWZ.US,D,20190628,000000,5.5319,5.56641,5.51758,5.51758,33840.3,0
+SWZ.US,D,20190701,000000,5.56649,5.56649,5.51063,5.51063,25925.4,0
+SWZ.US,D,20190702,000000,5.55242,5.57361,5.54566,5.55242,40273.2,0
+SWZ.US,D,20190703,000000,5.55951,5.5802,5.55951,5.55951,2016.17,0
+SWZ.US,D,20190705,000000,5.54566,5.54566,5.51593,5.53857,10015.8,0
+SWZ.US,D,20190708,000000,5.53156,5.53156,5.50354,5.52448,15164.3,0
+SWZ.US,D,20190709,000000,5.4827,5.51758,5.47571,5.49678,11077.9,0
+SWZ.US,D,20190710,000000,5.52448,5.52448,5.47195,5.48067,19664.4,0
+SWZ.US,D,20190711,000000,5.47587,5.48962,5.46178,5.47587,29008.6,0
+SWZ.US,D,20190712,000000,5.4827,5.4827,5.40573,5.42691,24386.9,0
+SWZ.US,D,20190715,000000,5.45281,5.46364,5.36405,5.40573,39189,0
+SWZ.US,D,20190716,000000,5.40573,5.43376,5.40573,5.42691,9249.61,0
+SWZ.US,D,20190717,000000,5.46869,5.49598,5.46869,5.47587,29928.3,0
+SWZ.US,D,20190718,000000,5.4827,5.53857,5.4827,5.53156,35434.1,0
+SWZ.US,D,20190719,000000,5.50354,5.53857,5.46869,5.46869,18425.5,0
+SWZ.US,D,20190722,000000,5.48954,5.53857,5.48954,5.49678,9680.6,0
+SWZ.US,D,20190723,000000,5.49678,5.54566,5.48954,5.52448,17879.1,0
+SWZ.US,D,20190724,000000,5.48954,5.513,5.47629,5.50354,37352,0
+SWZ.US,D,20190725,000000,5.49678,5.49678,5.47587,5.47587,30752.2,0
+SWZ.US,D,20190726,000000,5.53857,5.53857,5.49678,5.51063,10411.1,0
+SWZ.US,D,20190729,000000,5.51063,5.51758,5.46886,5.4827,35448.8,0
+SWZ.US,D,20190730,000000,5.50354,5.53156,5.48954,5.53156,238069,0
+SWZ.US,D,20190731,000000,5.53156,5.57361,5.51795,5.57361,246833,0
+SWZ.US,D,20190801,000000,5.58042,5.62246,5.57361,5.62246,135548,0
+SWZ.US,D,20190802,000000,5.61538,5.61538,5.58671,5.58752,34031.9,0
+SWZ.US,D,20190805,000000,5.54566,5.54566,5.42691,5.42691,40120.9,0
+SWZ.US,D,20190806,000000,5.52448,5.52448,5.4827,5.4827,30706.8,0
+SWZ.US,D,20190807,000000,5.59372,5.59372,5.50348,5.52448,34411.3,0
+SWZ.US,D,20190808,000000,5.56649,5.60845,5.55242,5.60845,19820.4,0
+SWZ.US,D,20190809,000000,5.61538,5.63491,5.60845,5.63491,10605.1,0
+SWZ.US,D,20190812,000000,5.60845,5.62922,5.60845,5.61732,8678.65,0
+SWZ.US,D,20190813,000000,5.60845,5.65039,5.60845,5.61538,21414.2,0
+SWZ.US,D,20190814,000000,5.57361,5.57361,5.53156,5.54566,17644.6,0
+SWZ.US,D,20190815,000000,5.53857,5.54566,5.51758,5.52448,5936.79,0
+SWZ.US,D,20190816,000000,5.54566,5.55951,5.51758,5.55951,11984.1,0
+SWZ.US,D,20190819,000000,5.62922,5.62922,5.58752,5.58752,15726.6,0
+SWZ.US,D,20190820,000000,5.6363,5.6363,5.57361,5.59436,28674.6,0
+SWZ.US,D,20190821,000000,5.65039,5.65039,5.58752,5.60845,38622.9,0
+SWZ.US,D,20190822,000000,5.61538,5.61538,5.58042,5.60845,25094.1,0
+SWZ.US,D,20190823,000000,5.6363,5.6363,5.57361,5.58042,21373.6,0
+SWZ.US,D,20190826,000000,5.62922,5.62922,5.56888,5.57367,5979.77,0
+SWZ.US,D,20190827,000000,5.60144,5.60144,5.58752,5.60144,8310.28,0
+SWZ.US,D,20190828,000000,5.58042,5.59453,5.55242,5.58752,11079.1,0
+SWZ.US,D,20190829,000000,5.6363,5.6363,5.58752,5.60845,8223.1,0
+SWZ.US,D,20190830,000000,5.61538,5.62246,5.59436,5.59436,12081.1,0
+SWZ.US,D,20190903,000000,5.56649,5.58752,5.56649,5.58752,65662,0
+SWZ.US,D,20190904,000000,5.59436,5.65738,5.59436,5.62922,55027.4,0
+SWZ.US,D,20190905,000000,5.65738,5.68769,5.65738,5.67825,24315.6,0
+SWZ.US,D,20190906,000000,5.67131,5.69218,5.65039,5.69218,45846.5,0
+SWZ.US,D,20190909,000000,5.69218,5.69227,5.67131,5.67131,136565,0
+SWZ.US,D,20190910,000000,5.67131,5.67131,5.63655,5.64331,9993.71,0
+SWZ.US,D,20190911,000000,5.6363,5.66416,5.6363,5.65738,93903.3,0
+SWZ.US,D,20190912,000000,5.69218,5.69218,5.65738,5.67825,23858.9,0
+SWZ.US,D,20190913,000000,5.61538,5.66416,5.61538,5.6363,27845.8,0
+SWZ.US,D,20190916,000000,5.63425,5.63425,5.57361,5.57361,56719.4,0
+SWZ.US,D,20190917,000000,5.57361,5.61446,5.56649,5.56649,16980.3,0
+SWZ.US,D,20190918,000000,5.55242,5.60144,5.55242,5.58752,21029.8,0
+SWZ.US,D,20190919,000000,5.61538,5.62922,5.58752,5.59436,77970.3,0
+SWZ.US,D,20190920,000000,5.60845,5.62922,5.60845,5.60845,59086.7,0
+SWZ.US,D,20190923,000000,5.57361,5.62922,5.57361,5.60845,16160.1,0
+SWZ.US,D,20190924,000000,5.61538,5.62246,5.55951,5.59436,45710.2,0
+SWZ.US,D,20190925,000000,5.59436,5.61862,5.58042,5.59436,86768.1,0
+SWZ.US,D,20190926,000000,5.61538,5.62922,5.60845,5.62922,30024.1,0
+SWZ.US,D,20190927,000000,5.61538,5.62922,5.61538,5.61538,4300.03,0
+SWZ.US,D,20190930,000000,5.61538,5.61538,5.6065,5.60845,18262.2,0
+SWZ.US,D,20191001,000000,5.60144,5.60144,5.56619,5.58042,6675.98,0
+SWZ.US,D,20191002,000000,5.51758,5.51758,5.4827,5.49678,117956,0
+SWZ.US,D,20191003,000000,5.48954,5.5002,5.4827,5.4827,36556.4,0
+SWZ.US,D,20191004,000000,5.51063,5.58042,5.50354,5.58042,17321.6,0
+SWZ.US,D,20191007,000000,5.58042,5.58042,5.55951,5.56649,43624.1,0
+SWZ.US,D,20191008,000000,5.54566,5.54566,5.51758,5.51758,7814.22,0
+SWZ.US,D,20191009,000000,5.54566,5.56649,5.53857,5.53857,19650.9,0
+SWZ.US,D,20191010,000000,5.51758,5.56649,5.51748,5.56649,38783.8,0
+SWZ.US,D,20191011,000000,5.58042,5.62246,5.57864,5.60144,38166.1,0
+SWZ.US,D,20191014,000000,5.59436,5.65039,5.59436,5.60845,54317.7,0
+SWZ.US,D,20191015,000000,5.6363,5.71302,5.61538,5.65039,73977.2,0
+SWZ.US,D,20191016,000000,5.64337,5.67131,5.64337,5.66416,6766.84,0
+SWZ.US,D,20191017,000000,5.66416,5.67492,5.65738,5.67131,7479.01,0
+SWZ.US,D,20191018,000000,5.67131,5.67131,5.64331,5.65738,32374.2,0
+SWZ.US,D,20191021,000000,5.67131,5.67131,5.65039,5.66416,33953.3,0
+SWZ.US,D,20191022,000000,5.65039,5.65738,5.62246,5.65738,16792.4,0
+SWZ.US,D,20191023,000000,5.65039,5.67131,5.65039,5.67131,20332.4,0
+SWZ.US,D,20191024,000000,5.67131,5.69925,5.67131,5.69925,47429.2,0
+SWZ.US,D,20191025,000000,5.69218,5.72028,5.6824,5.72028,11774.1,0
+SWZ.US,D,20191028,000000,5.68525,5.76913,5.68525,5.74102,79836.7,0
+SWZ.US,D,20191029,000000,5.74804,5.79884,5.74102,5.76198,90704.6,0
+SWZ.US,D,20191030,000000,5.77599,5.81792,5.77599,5.79706,26261.8,0
+SWZ.US,D,20191031,000000,5.80391,5.84584,5.7719,5.83884,176661,0
+SWZ.US,D,20191101,000000,5.85278,5.85278,5.50354,5.7271,166054,0
+SWZ.US,D,20191104,000000,5.7271,5.73371,5.69925,5.70625,58542.8,0
+SWZ.US,D,20191105,000000,5.69925,5.71302,5.68876,5.71302,69128.3,0
+SWZ.US,D,20191106,000000,5.69218,5.69925,5.67131,5.67131,12927.1,0
+SWZ.US,D,20191107,000000,5.65738,5.69218,5.65738,5.69218,35811.1,0
+SWZ.US,D,20191108,000000,5.69218,5.69218,5.66782,5.67131,18791.4,0
+SWZ.US,D,20191111,000000,5.67131,5.67825,5.65738,5.65738,21863.6,0
+SWZ.US,D,20191112,000000,5.65738,5.68589,5.65738,5.68468,32231.8,0
+SWZ.US,D,20191113,000000,5.67922,5.71293,5.67825,5.69925,10861.8,0
+SWZ.US,D,20191114,000000,5.68525,5.69218,5.67825,5.69218,15668.9,0
+SWZ.US,D,20191115,000000,5.69925,5.70739,5.67825,5.68517,77743.1,0
+SWZ.US,D,20191118,000000,5.69925,5.70976,5.67825,5.68525,105004,0
+SWZ.US,D,20191119,000000,5.69218,5.69925,5.67131,5.68525,84772.7,0
+SWZ.US,D,20191120,000000,5.66416,5.68525,5.65738,5.67825,50582.4,0
+SWZ.US,D,20191121,000000,5.67131,5.68525,5.65738,5.67131,89974,0
+SWZ.US,D,20191122,000000,5.67825,5.68206,5.63289,5.64331,100936,0
+SWZ.US,D,20191125,000000,5.66416,5.68525,5.65738,5.65738,110437,0
+SWZ.US,D,20191126,000000,5.67825,5.70625,5.67825,5.68525,68072.4,0
+SWZ.US,D,20191127,000000,5.69218,5.70652,5.64331,5.67825,110862,0
+SWZ.US,D,20191129,000000,5.65738,5.67825,5.65738,5.6714,17843.5,0
+SWZ.US,D,20191202,000000,5.67825,5.67825,5.6363,5.65738,79286.6,0
+SWZ.US,D,20191203,000000,5.62246,5.65039,5.60845,5.6363,105843,0
+SWZ.US,D,20191204,000000,5.66416,5.68525,5.65039,5.67131,163477,0
+SWZ.US,D,20191205,000000,5.68525,5.68819,5.67131,5.67131,15290.7,0
+SWZ.US,D,20191206,000000,5.72028,5.74804,5.69925,5.70625,73154.6,0
+SWZ.US,D,20191209,000000,5.70625,5.74102,5.70625,5.72028,83699.6,0
+SWZ.US,D,20191210,000000,5.70625,5.74804,5.70625,5.71302,44831.1,0
+SWZ.US,D,20191211,000000,5.71302,5.77599,5.69925,5.73411,97567.3,0
+SWZ.US,D,20191212,000000,5.70625,5.76904,5.70625,5.75513,46911.1,0
+SWZ.US,D,20191213,000000,5.65398,5.70291,5.65398,5.66106,78710.7,0
+SWZ.US,D,20191216,000000,5.71,5.72449,5.68201,5.689,87364.8,0
+SWZ.US,D,20191217,000000,5.71333,5.71676,5.67492,5.71,162636,0
+SWZ.US,D,20191218,000000,5.71676,5.73095,5.70291,5.72402,60900.3,0
+SWZ.US,D,20191219,000000,5.71,5.75194,5.71,5.74487,49177.7,0
+SWZ.US,D,20191220,000000,5.75885,5.79397,5.75194,5.79397,74122.1,0
+SWZ.US,D,20191223,000000,5.80091,5.84984,5.80091,5.84984,57350.5,0
+SWZ.US,D,20191224,000000,5.82192,5.86388,5.82192,5.82883,57285.4,0
+SWZ.US,D,20191226,000000,5.82192,5.85668,5.82192,5.84283,25456.3,0
+SWZ.US,D,20191227,000000,5.89178,5.92672,5.85694,5.87101,35447.6,0
+SWZ.US,D,20191230,000000,5.82883,5.89889,5.82883,5.87101,106937,0
+SWZ.US,D,20191231,000000,5.80784,5.88484,5.80784,5.88484,68053.9,0
+SWZ.US,D,20200102,000000,5.89178,5.92005,5.89178,5.90595,20889.9,0
+SWZ.US,D,20200103,000000,5.85694,5.89178,5.84984,5.84984,32935.4,0
+SWZ.US,D,20200106,000000,5.82883,5.89889,5.82883,5.89889,42282,0
+SWZ.US,D,20200107,000000,5.90595,5.90595,5.87786,5.89178,30038.8,0
+SWZ.US,D,20200108,000000,5.88484,5.97592,5.87908,5.96891,191190,0
+SWZ.US,D,20200109,000000,5.94082,5.94082,5.90595,5.92672,37751.1,0
+SWZ.US,D,20200110,000000,5.92672,5.92923,5.92005,5.92672,11632.9,0
+SWZ.US,D,20200113,000000,5.92672,5.93382,5.91271,5.92672,21010.2,0
+SWZ.US,D,20200114,000000,5.91271,5.97592,5.9075,5.97592,28197,0
+SWZ.US,D,20200115,000000,5.96182,6.00547,5.96182,5.99701,23041.1,0
+SWZ.US,D,20200116,000000,5.98283,5.99701,5.96891,5.98977,28877.2,0
+SWZ.US,D,20200117,000000,6.01768,6.04595,6.01768,6.04099,20424.5,0
+SWZ.US,D,20200121,000000,6.05286,6.12282,6.05286,6.09482,48264.2,0
+SWZ.US,D,20200122,000000,6.11576,6.13676,6.09172,6.13676,76769.4,0
+SWZ.US,D,20200123,000000,6.09482,6.13676,6.07382,6.12282,60195.5,0
+SWZ.US,D,20200124,000000,6.13676,6.16469,6.09474,6.10866,82301,0
+SWZ.US,D,20200127,000000,6.02478,6.03186,6.00368,6.03186,82766.4,0
+SWZ.US,D,20200128,000000,6.03878,6.03878,6.01768,6.02478,57157.7,0
+SWZ.US,D,20200129,000000,6.03186,6.05972,6.01768,6.04595,24782.2,0
+SWZ.US,D,20200130,000000,6.01086,6.02478,5.99701,6.02478,11906.7,0
+SWZ.US,D,20200131,000000,6.01768,6.01768,5.93382,5.93382,13425.6,0
+SWZ.US,D,20200203,000000,5.98283,5.98634,5.94797,5.94797,25963.5,0
+SWZ.US,D,20200204,000000,5.98283,6.05286,5.98283,6.01768,42128.5,0
+SWZ.US,D,20200205,000000,6.06673,6.09449,6.06673,6.09449,6149.22,0
+SWZ.US,D,20200206,000000,6.10866,6.10866,6.05972,6.08781,32024.3,0
+SWZ.US,D,20200207,000000,6.06673,6.11568,6.04855,6.08096,24772.4,0
+SWZ.US,D,20200210,000000,6.05972,6.10866,6.05541,6.10866,44082.1,0
+SWZ.US,D,20200211,000000,6.10866,6.15084,6.10866,6.14384,99102.1,0
+SWZ.US,D,20200212,000000,6.14384,6.18571,6.10866,6.18571,23502.8,0
+SWZ.US,D,20200213,000000,6.13676,6.15777,6.10184,6.14384,21113.3,0
+SWZ.US,D,20200214,000000,6.11576,6.11576,6.10184,6.11576,12124,0
+SWZ.US,D,20200218,000000,6.13815,6.15084,6.11989,6.15084,16841.5,0
+SWZ.US,D,20200219,000000,6.15777,6.16469,6.12983,6.12983,18064.5,0
+SWZ.US,D,20200220,000000,6.13676,6.15084,6.10184,6.15084,34213.6,0
+SWZ.US,D,20200221,000000,6.12983,6.13676,6.11576,6.12046,13428,0
+SWZ.US,D,20200224,000000,5.97592,5.97592,5.83593,5.89889,89772.7,0
+SWZ.US,D,20200225,000000,5.91271,5.91271,5.80091,5.80784,148898,0
+SWZ.US,D,20200226,000000,5.82883,5.83738,5.75194,5.78697,39977.2,0
+SWZ.US,D,20200227,000000,5.69601,5.69601,5.54192,5.56993,67165,0
+SWZ.US,D,20200228,000000,5.45899,5.75194,5.40209,5.75194,55500.1,0
+SWZ.US,D,20200302,000000,5.56294,5.58393,5.53995,5.56993,88643,0
+SWZ.US,D,20200303,000000,5.68201,5.90564,5.66106,5.66106,43565.1,0
+SWZ.US,D,20200304,000000,5.76588,5.85839,5.73989,5.82883,16885.7,0
+SWZ.US,D,20200305,000000,5.73095,5.77648,5.68201,5.73794,22074.8,0
+SWZ.US,D,20200306,000000,5.63303,5.66782,5.59094,5.66782,27952.6,0
+SWZ.US,D,20200309,000000,5.38099,5.38099,5.2575,5.26917,31504.9,0
+SWZ.US,D,20200310,000000,5.44409,5.46495,5.26214,5.34615,75863.3,0
+SWZ.US,D,20200311,000000,5.30402,5.41593,5.1501,5.20613,62618.1,0
+SWZ.US,D,20200312,000000,3.98851,4.61137,3.87676,4.43642,142259,0
+SWZ.US,D,20200313,000000,4.61837,4.77921,4.51348,4.72343,116055,0
+SWZ.US,D,20200316,000000,4.60438,4.60949,4.20554,4.28601,58537.9,0
+SWZ.US,D,20200317,000000,4.42943,4.6603,4.33015,4.6603,46203.8,0
+SWZ.US,D,20200318,000000,4.47854,4.51348,4.22645,4.35237,66035.3,0
+SWZ.US,D,20200319,000000,4.37341,4.54832,4.22645,4.54832,154033,0
+SWZ.US,D,20200320,000000,4.52724,4.67026,4.52724,4.54142,20002.1,0
+SWZ.US,D,20200323,000000,4.55581,4.55581,4.21246,4.25539,46866.9,0
+SWZ.US,D,20200324,000000,4.40572,4.57463,4.40572,4.48424,36716,0
+SWZ.US,D,20200325,000000,4.54149,4.83475,4.54149,4.82044,81071.9,0
+SWZ.US,D,20200326,000000,4.88476,5.02069,4.87686,5.02069,17071.2,0
+SWZ.US,D,20200327,000000,4.87768,5.03511,4.81318,4.9921,39063.7,0
+SWZ.US,D,20200330,000000,4.96343,5.06344,4.96343,5.02069,325498,0
+SWZ.US,D,20200331,000000,5.02785,5.27095,4.94193,4.97069,59045,0
+SWZ.US,D,20200401,000000,4.92777,5.2506,4.87768,4.91335,108977,0
+SWZ.US,D,20200402,000000,4.91335,4.97777,4.91335,4.97777,111934,0
+SWZ.US,D,20200403,000000,4.89829,4.96343,4.88485,4.88485,36800.7,0
+SWZ.US,D,20200406,000000,5.03511,5.04934,5.00277,5.02785,88242.7,0
+SWZ.US,D,20200407,000000,5.18512,5.18512,5.03511,5.03511,28982.8,0
+SWZ.US,D,20200408,000000,5.04934,5.14952,5.04202,5.1422,28953.3,0
+SWZ.US,D,20200409,000000,5.1137,5.19954,5.1137,5.19954,73076,0
+SWZ.US,D,20200413,000000,5.17793,5.18512,5.14865,5.16363,42862.8,0
+SWZ.US,D,20200414,000000,5.24236,5.29947,5.22096,5.22096,110464,0
+SWZ.US,D,20200415,000000,5.12796,5.12796,5.09234,5.10645,70528.1,0
+SWZ.US,D,20200416,000000,5.14952,5.16241,5.10668,5.13153,300339,0
+SWZ.US,D,20200417,000000,5.22096,5.29954,5.22096,5.24953,45814.6,0
+SWZ.US,D,20200420,000000,5.25663,5.47139,5.19228,5.27812,89218.9,0
+SWZ.US,D,20200421,000000,5.19228,5.27095,5.19228,5.24236,40764.3,0
+SWZ.US,D,20200422,000000,5.27812,5.29954,5.27812,5.29954,13424.4,0
+SWZ.US,D,20200423,000000,5.25043,5.28521,5.19228,5.19228,23677.1,0
+SWZ.US,D,20200424,000000,5.24236,5.27095,5.19228,5.24953,39056.3,0
+SWZ.US,D,20200427,000000,5.26394,5.32103,5.24953,5.29954,18526.2,0
+SWZ.US,D,20200428,000000,5.34971,5.37106,5.30671,5.30671,49188.8,0
+SWZ.US,D,20200429,000000,5.3568,5.3568,5.21379,5.34246,61754.9,0
+SWZ.US,D,20200430,000000,5.34238,5.34238,5.26093,5.27812,3602.59,0
+SWZ.US,D,20200501,000000,5.21379,5.25663,5.14952,5.25663,33652.4,0
+SWZ.US,D,20200504,000000,5.22096,5.25663,5.19311,5.25663,46930.7,0
+SWZ.US,D,20200505,000000,5.25663,5.25663,5.20653,5.25663,50259.5,0
+SWZ.US,D,20200506,000000,5.25663,5.25663,5.22795,5.22795,7630.04,0
+SWZ.US,D,20200507,000000,5.27095,5.27812,5.25663,5.26394,32015.7,0
+SWZ.US,D,20200508,000000,5.29254,5.3568,5.27812,5.29954,78236.7,0
+SWZ.US,D,20200511,000000,5.29254,5.36405,5.29254,5.34246,26292.5,0
+SWZ.US,D,20200512,000000,5.36405,5.37821,5.27095,5.27095,17217.3,0
+SWZ.US,D,20200513,000000,5.31388,5.32812,5.24953,5.25663,105856,0
+SWZ.US,D,20200514,000000,5.19954,5.19954,5.14952,5.17095,25762.1,0
+SWZ.US,D,20200515,000000,5.20653,5.22795,5.17095,5.19228,36323.1,0
+SWZ.US,D,20200518,000000,5.26394,5.31388,5.26394,5.29254,116876,0
+SWZ.US,D,20200519,000000,5.29954,5.30671,5.25663,5.25663,31207.7,0
+SWZ.US,D,20200520,000000,5.34971,5.41413,5.34971,5.38548,11931.3,0
+SWZ.US,D,20200521,000000,5.39247,5.39736,5.32812,5.34971,12127.7,0
+SWZ.US,D,20200522,000000,5.29254,5.30671,5.26394,5.29954,30861.5,0
+SWZ.US,D,20200526,000000,5.39971,5.42838,5.33537,5.33537,20796.5,0
+SWZ.US,D,20200527,000000,5.3568,5.36405,5.31534,5.34971,59386.3,0
+SWZ.US,D,20200528,000000,5.39247,5.45697,5.39247,5.41413,15936.6,0
+SWZ.US,D,20200529,000000,5.42838,5.44978,5.42838,5.44978,35222.9,0
+SWZ.US,D,20200601,000000,5.45697,5.48556,5.44263,5.48547,23869.9,0
+SWZ.US,D,20200602,000000,5.46902,5.52124,5.46405,5.52124,4387.21,0
+SWZ.US,D,20200603,000000,5.51416,5.61439,5.51416,5.60697,131963,0
+SWZ.US,D,20200604,000000,5.56422,5.59996,5.55707,5.55707,24992.2,0
+SWZ.US,D,20200605,000000,5.58565,5.59279,5.54995,5.59279,35608.5,0
+SWZ.US,D,20200608,000000,5.63574,5.65724,5.61439,5.6429,28685.7,0
+SWZ.US,D,20200609,000000,5.64649,5.70016,5.62865,5.65006,217062,0
+SWZ.US,D,20200610,000000,5.67866,5.70016,5.66423,5.70016,54596.4,0
+SWZ.US,D,20200611,000000,5.62865,5.6429,5.52124,5.54995,77358.8,0
+SWZ.US,D,20200612,000000,5.6245,5.6245,5.51416,5.57857,29951.6,0
+SWZ.US,D,20200615,000000,5.54272,5.63574,5.50706,5.62139,39367,0
+SWZ.US,D,20200616,000000,5.73582,5.73582,5.6429,5.67164,82879.4,0
+SWZ.US,D,20200617,000000,5.74503,5.74503,5.68573,5.70016,98897,0
+SWZ.US,D,20200618,000000,5.72141,5.72141,5.66423,5.71449,28465.9,0
+SWZ.US,D,20200619,000000,5.77297,5.80936,5.67108,5.70733,60754.2,0
+SWZ.US,D,20200622,000000,5.75106,5.87126,5.67832,5.75837,49403.7,0
+SWZ.US,D,20200623,000000,5.81654,5.81654,5.76572,5.76572,5472.65,0
+SWZ.US,D,20200624,000000,5.74381,5.74381,5.67108,5.67108,10321.5,0
+SWZ.US,D,20200625,000000,5.74381,5.74381,5.61278,5.72189,44580.6,0
+SWZ.US,D,20200626,000000,5.72336,5.72336,5.65651,5.66757,24186.7,0
+SWZ.US,D,20200629,000000,5.75837,5.75837,5.64192,5.69291,72672,0
+SWZ.US,D,20200630,000000,5.68549,5.71481,5.66978,5.70733,32357,0
+SWZ.US,D,20200701,000000,5.72189,5.75106,5.68549,5.75106,13872.5,0
+SWZ.US,D,20200702,000000,5.76157,5.77297,5.73656,5.76572,40198.3,0
+SWZ.US,D,20200706,000000,5.80204,5.81654,5.78763,5.80204,52161.5,0
+SWZ.US,D,20200707,000000,5.81654,5.81654,5.75106,5.75106,87351.3,0
+SWZ.US,D,20200708,000000,5.78014,5.81654,5.76375,5.81654,35933.8,0
+SWZ.US,D,20200709,000000,5.82386,5.84577,5.75837,5.81654,42769.4,0
+SWZ.US,D,20200710,000000,5.82386,5.8303,5.79078,5.80936,14236,0
+SWZ.US,D,20200713,000000,5.82386,5.83192,5.78014,5.78763,7173.27,0
+SWZ.US,D,20200714,000000,5.79471,5.86027,5.79471,5.85302,29600.4,0
+SWZ.US,D,20200715,000000,5.86759,5.94772,5.86759,5.91849,50345.5,0
+SWZ.US,D,20200716,000000,5.89666,5.89666,5.8421,5.88209,71291.9,0
+SWZ.US,D,20200717,000000,5.88209,5.89666,5.86759,5.89666,37651.6,0
+SWZ.US,D,20200720,000000,5.875,5.91849,5.87492,5.91849,82856,0
+SWZ.US,D,20200721,000000,5.89666,5.92582,5.87492,5.88941,48897.8,0
+SWZ.US,D,20200722,000000,5.90391,5.93317,5.88941,5.91133,102767,0
+SWZ.US,D,20200723,000000,5.92582,5.94032,5.88209,5.88941,112793,0
+SWZ.US,D,20200724,000000,5.84577,5.85302,5.80226,5.83844,23132,0
+SWZ.US,D,20200727,000000,5.86759,5.96224,5.86759,5.92582,52502.8,0
+SWZ.US,D,20200728,000000,5.92951,5.92951,5.89666,5.92582,10601.5,0
+SWZ.US,D,20200729,000000,5.89666,5.96224,5.89666,5.96224,16977.8,0
+SWZ.US,D,20200730,000000,5.88209,5.91849,5.8399,5.89666,70007.5,0
+SWZ.US,D,20200731,000000,5.86759,5.87126,5.78014,5.79471,35081.7,0
+SWZ.US,D,20200803,000000,5.86759,5.88941,5.82386,5.88941,59227.9,0
+SWZ.US,D,20200804,000000,5.85302,5.85302,5.80204,5.83119,28161.4,0
+SWZ.US,D,20200805,000000,5.86759,5.91849,5.86751,5.91849,48959.2,0
+SWZ.US,D,20200806,000000,5.88941,5.99139,5.88941,5.96224,27624.8,0
+SWZ.US,D,20200807,000000,5.92582,5.92582,5.89675,5.91849,15505.6,0
+SWZ.US,D,20200810,000000,5.89666,5.91849,5.86027,5.86027,48644.9,0
+SWZ.US,D,20200811,000000,5.91133,5.93673,5.84577,5.84577,38471.9,0
+SWZ.US,D,20200812,000000,5.95498,5.95498,5.91849,5.92582,43128,0
+SWZ.US,D,20200813,000000,5.96955,5.98398,5.92582,5.95498,25057.3,0
+SWZ.US,D,20200814,000000,5.90391,5.94032,5.90391,5.94032,24304.6,0
+SWZ.US,D,20200817,000000,5.99139,6.07145,5.96809,6.07145,38619.2,0
+SWZ.US,D,20200818,000000,6.11501,6.11501,5.99856,5.99856,29277.5,0
+SWZ.US,D,20200819,000000,6.03503,6.05678,6.0277,6.03503,32225.6,0
+SWZ.US,D,20200820,000000,5.98235,6.10791,5.98235,6.0422,22883.9,0
+SWZ.US,D,20200821,000000,6.03503,6.03503,5.9768,6.03503,10892.5,0
+SWZ.US,D,20200824,000000,6.06413,6.12234,6.01313,6.02038,30995.3,0
+SWZ.US,D,20200825,000000,6.07145,6.09328,6.05678,6.0787,26565.1,0
+SWZ.US,D,20200826,000000,6.10791,6.12968,6.05678,6.11501,23299,0
+SWZ.US,D,20200827,000000,6.11501,6.14148,6.08593,6.08593,45546.9,0
+SWZ.US,D,20200828,000000,6.04961,6.08593,6.0277,6.0422,46785.8,0
+SWZ.US,D,20200831,000000,6.08228,6.09694,6.0787,6.09328,9829.17,0
+SWZ.US,D,20200901,000000,6.08593,6.09328,6.04603,6.06413,24246.9,0
+SWZ.US,D,20200902,000000,6.12968,6.15809,6.08593,6.11501,15462.6,0
+SWZ.US,D,20200903,000000,6.07145,6.10411,6.01313,6.02038,20555.9,0
+SWZ.US,D,20200904,000000,6.0277,6.03503,5.95498,5.99856,20226.8,0
+SWZ.US,D,20200908,000000,5.93317,5.96955,5.93317,5.94032,19428.7,0
+SWZ.US,D,20200909,000000,6.04903,6.04903,5.99139,5.99139,15468.8,0
+SWZ.US,D,20200910,000000,6.0422,6.05678,6.01313,6.02038,29976.2,0
+SWZ.US,D,20200911,000000,6.10791,6.12234,6.10044,6.11501,26692.8,0
+SWZ.US,D,20200914,000000,6.12234,6.18057,6.12234,6.17324,44876.5,0
+SWZ.US,D,20200915,000000,6.20973,6.24622,6.20615,6.24622,51159.5,0
+SWZ.US,D,20200916,000000,6.25338,6.27521,6.22651,6.27521,21909,0
+SWZ.US,D,20200917,000000,6.21698,6.25704,6.21414,6.25338,29572.2,0
+SWZ.US,D,20200918,000000,6.29819,6.29819,6.22414,6.23889,36713.5,0
+SWZ.US,D,20200921,000000,6.14263,6.14263,6.08349,6.11314,29815.3,0
+SWZ.US,D,20200922,000000,6.12038,6.12038,6.05387,6.07609,16324.6,0
+SWZ.US,D,20200923,000000,6.06136,6.08349,6.0317,6.04645,18554.4,0
+SWZ.US,D,20200924,000000,6.00223,6.04024,6.00223,6.01697,17822.6,0
+SWZ.US,D,20200925,000000,5.98724,5.98724,5.95408,5.98724,5958.89,0
+SWZ.US,D,20200928,000000,6.10565,6.10565,6.03039,6.08349,30719,0
+SWZ.US,D,20200929,000000,6.09841,6.09841,6.00223,6.06136,83526.4,0
+SWZ.US,D,20200930,000000,6.14263,6.15011,6.07609,6.12789,24853.5,0
+SWZ.US,D,20201001,000000,6.17235,6.29819,6.14263,6.16485,74337,0
+SWZ.US,D,20201002,000000,6.19449,6.19449,6.13538,6.15753,26502.5,0
+SWZ.US,D,20201005,000000,6.14263,6.21723,6.14263,6.20925,11721.3,0
+SWZ.US,D,20201006,000000,6.18709,6.25004,6.1002,6.10565,21522.2,0
+SWZ.US,D,20201007,000000,6.12789,6.15011,6.08349,6.08349,17109.2,0
+SWZ.US,D,20201008,000000,6.09841,6.18699,5.99457,6.06136,73160.7,0
+SWZ.US,D,20201009,000000,6.11314,6.18522,6.05387,6.06136,33914,0
+SWZ.US,D,20201012,000000,6.11314,6.12789,6.09841,6.12038,123789,0
+SWZ.US,D,20201013,000000,6.09081,6.1685,6.08356,6.09841,27855.6,0
+SWZ.US,D,20201014,000000,6.06867,6.09841,6.06867,6.07609,37557.1,0
+SWZ.US,D,20201015,000000,5.9799,6.0391,5.96509,6.02428,30105.1,0
+SWZ.US,D,20201016,000000,6.0391,6.03959,6.00223,6.0317,11484.3,0
+SWZ.US,D,20201019,000000,6.06867,6.06867,6.02428,6.02428,26621.6,0
+SWZ.US,D,20201020,000000,6.06867,6.13154,6.06867,6.12038,12933.2,0
+SWZ.US,D,20201021,000000,6.09841,6.09841,6.0391,6.05387,17821.4,0
+SWZ.US,D,20201022,000000,6.02428,6.04645,6.00223,6.00223,10268.7,0
+SWZ.US,D,20201023,000000,6.04645,6.10565,5.95775,5.95775,35306.4,0
+SWZ.US,D,20201026,000000,5.95775,5.9799,5.95775,5.9799,22956.4,0
+SWZ.US,D,20201027,000000,5.95775,5.98724,5.92808,5.92808,49438.1,0
+SWZ.US,D,20201028,000000,5.88362,5.88362,5.71341,5.73582,61599,0
+SWZ.US,D,20201029,000000,5.72824,5.73932,5.70618,5.70618,22073.5,0
+SWZ.US,D,20201030,000000,5.71341,5.71341,5.67653,5.67653,17970,0
+SWZ.US,D,20201102,000000,5.69127,5.78233,5.69127,5.70618,25924.2,0
+SWZ.US,D,20201103,000000,5.79479,5.88362,5.79479,5.86149,32676.3,0
+SWZ.US,D,20201104,000000,5.92808,6.0391,5.92808,6.00938,49139.7,0
+SWZ.US,D,20201105,000000,6.06867,6.13538,6.06867,6.09841,22119,0
+SWZ.US,D,20201106,000000,6.15753,6.17984,6.09081,6.15753,62382.4,0
+SWZ.US,D,20201109,000000,6.25371,6.25371,6.10565,6.10565,31513.5,0
+SWZ.US,D,20201110,000000,6.10565,6.16485,6.05572,6.10565,14191.8,0
+SWZ.US,D,20201111,000000,6.17235,6.19824,6.16485,6.16485,58979.9,0
+SWZ.US,D,20201112,000000,6.19449,6.19449,6.11314,6.14263,44952.6,0
+SWZ.US,D,20201113,000000,6.15019,6.21675,6.15019,6.20925,50928.7,0
+SWZ.US,D,20201116,000000,6.24629,6.25371,6.22047,6.23148,4858.71,0
+SWZ.US,D,20201117,000000,6.26112,6.28336,6.23148,6.24629,80481.3,0
+SWZ.US,D,20201118,000000,6.26846,6.28336,6.23889,6.23889,17957.7,0
+SWZ.US,D,20201119,000000,6.23148,6.2906,6.23148,6.27594,29353.6,0
+SWZ.US,D,20201120,000000,6.23889,6.28336,6.22414,6.27594,26830.3,0
+SWZ.US,D,20201123,000000,6.276,6.28336,6.26846,6.28336,11449.9,0
+SWZ.US,D,20201124,000000,6.28336,6.29819,6.27391,6.2906,45559.2,0
+SWZ.US,D,20201125,000000,6.28694,6.2906,6.26152,6.2906,17978.6,0
+SWZ.US,D,20201127,000000,6.29819,6.32766,6.26846,6.30551,24300.9,0
+SWZ.US,D,20201130,000000,6.3129,6.37221,6.29621,6.30551,31853.6,0
+SWZ.US,D,20201201,000000,6.34256,6.41652,6.32775,6.37952,39321.6,0
+SWZ.US,D,20201202,000000,6.37952,6.43134,6.37952,6.39445,32121.3,0
+SWZ.US,D,20201203,000000,6.42393,6.42393,6.39851,6.40918,19110.7,0
+SWZ.US,D,20201204,000000,6.44609,6.49795,6.44609,6.49795,14206.5,0
+SWZ.US,D,20201207,000000,6.46836,6.51277,6.46219,6.51277,26487.8,0
+SWZ.US,D,20201208,000000,6.46836,6.54242,6.41652,6.47578,28181,0
+SWZ.US,D,20201209,000000,6.50015,6.5202,6.50015,6.51277,3481.03,0
+SWZ.US,D,20201210,000000,6.43875,6.5202,6.43875,6.49795,27406.2,0
+SWZ.US,D,20201211,000000,6.48647,6.51799,6.48313,6.49795,10500.8,0
+SWZ.US,D,20201214,000000,6.49053,6.53485,6.47578,6.48313,4832.93,0
+SWZ.US,D,20201215,000000,6.50902,6.54974,6.49706,6.49795,14787.3,0
+SWZ.US,D,20201216,000000,6.54974,6.54974,6.51277,6.53485,19098.4,0
+SWZ.US,D,20201217,000000,6.5793,6.63112,6.5793,6.60895,44888.8,0
+SWZ.US,D,20201218,000000,6.71264,6.71264,6.63754,6.67509,36280.1,0
+SWZ.US,D,20201221,000000,6.59992,6.60748,6.50975,6.50975,23575.2,0
+SWZ.US,D,20201222,000000,6.53973,6.57728,6.50975,6.53973,15322.7,0
+SWZ.US,D,20201223,000000,6.53238,6.53606,6.50975,6.53238,20508,0
+SWZ.US,D,20201224,000000,6.50975,6.58494,6.48729,6.58494,37375.4,0
+SWZ.US,D,20201228,000000,6.62247,6.65252,6.60748,6.62247,29715.9,0
+SWZ.US,D,20201229,000000,6.68265,6.7277,6.59992,6.7277,37236.6,0
+SWZ.US,D,20201230,000000,6.72582,6.78789,6.72582,6.78039,26297.4,0
+SWZ.US,D,20201231,000000,6.80287,6.83301,6.68265,6.7202,48280.2,0
+SWZ.US,D,20210104,000000,6.83301,6.85558,6.76532,6.85558,39106.7,0
+SWZ.US,D,20210105,000000,6.83301,6.88553,6.83301,6.88553,11561.7,0
+SWZ.US,D,20210106,000000,6.84049,6.84049,6.75034,6.81793,20816.2,0
+SWZ.US,D,20210107,000000,6.85182,6.85182,6.81793,6.83301,3317.73,0
+SWZ.US,D,20210108,000000,6.84049,6.84049,6.81793,6.83301,13479.6,0
+SWZ.US,D,20210111,000000,6.78039,6.84789,6.7202,6.81793,11998.8,0
+SWZ.US,D,20210112,000000,6.77291,6.81045,6.76532,6.81045,15860.5,0
+SWZ.US,D,20210113,000000,6.81045,6.81045,6.76532,6.78039,12617.6,0
+SWZ.US,D,20210114,000000,6.7953,6.84018,6.77291,6.83301,5348.64,0
+SWZ.US,D,20210115,000000,6.7953,6.82217,6.76532,6.81045,14474.2,0
+SWZ.US,D,20210119,000000,6.79595,6.82533,6.7953,6.7953,11124.5,0
+SWZ.US,D,20210120,000000,6.84049,6.87046,6.81045,6.84049,5515.63,0
+SWZ.US,D,20210121,000000,6.87803,6.88553,6.84789,6.88553,20447.8,0
+SWZ.US,D,20210122,000000,6.84789,6.89311,6.84789,6.89311,12450.6,0
+SWZ.US,D,20210125,000000,6.88527,6.88527,6.84961,6.87046,9038.42,0
+SWZ.US,D,20210126,000000,6.86313,6.90068,6.86313,6.87046,24692.6,0
+SWZ.US,D,20210127,000000,6.83301,6.88553,6.78039,6.88553,28712.7,0
+SWZ.US,D,20210128,000000,6.84049,6.91574,6.7953,6.88553,52139.4,0
+SWZ.US,D,20210129,000000,6.7953,6.84049,6.7202,6.81045,44222,0
+SWZ.US,D,20210201,000000,6.87046,6.90068,6.81045,6.88553,23070.6,0
+SWZ.US,D,20210202,000000,6.87014,6.93065,6.83301,6.93065,7636.18,0
+SWZ.US,D,20210203,000000,6.88553,6.91574,6.87803,6.91574,23042.3,0
+SWZ.US,D,20210204,000000,6.90068,6.92315,6.78789,6.85922,17697.4,0
+SWZ.US,D,20210205,000000,6.84789,6.96828,6.84049,6.84049,24354.9,0
+SWZ.US,D,20210208,000000,6.90799,6.9532,6.86313,6.91574,25672.5,0
+SWZ.US,D,20210209,000000,6.91574,6.9532,6.87803,6.90799,17001.2,0
+SWZ.US,D,20210210,000000,6.90068,6.94571,6.90068,6.94571,10331.3,0
+SWZ.US,D,20210211,000000,6.96071,6.96828,6.94571,6.9532,17703.5,0
+SWZ.US,D,20210212,000000,6.9532,7.03587,6.9532,7.02098,27412.4,0
+SWZ.US,D,20210216,000000,7.02844,7.03515,6.93831,6.93831,19941.9,0
+SWZ.US,D,20210217,000000,6.89311,6.97568,6.87462,6.9532,16168.7,0
+SWZ.US,D,20210218,000000,6.90068,6.90799,6.81793,6.84049,12674.1,0
+SWZ.US,D,20210219,000000,6.81793,6.86313,6.81793,6.82533,28849,0
+SWZ.US,D,20210222,000000,6.84049,6.84049,6.80287,6.81793,18466,0
+SWZ.US,D,20210223,000000,6.75774,6.75774,6.61498,6.66759,30916.7,0
+SWZ.US,D,20210224,000000,6.64502,6.75034,6.61498,6.75034,39432.1,0
+SWZ.US,D,20210225,000000,6.76532,6.78789,6.66001,6.66393,18105,0
+SWZ.US,D,20210226,000000,6.66759,6.66759,6.2542,6.65252,26045.7,0
+SWZ.US,D,20210301,000000,6.7224,6.73527,6.67509,6.73527,33470.7,0
+SWZ.US,D,20210302,000000,6.73527,6.78789,6.69771,6.78039,7618.99,0
+SWZ.US,D,20210303,000000,6.7277,6.7277,6.38956,6.67509,29138.8,0
+SWZ.US,D,20210304,000000,6.65252,6.67591,6.60366,6.60748,12336.5,0
+SWZ.US,D,20210305,000000,6.58494,6.61498,6.52477,6.55488,28938.6,0
+SWZ.US,D,20210308,000000,6.52477,6.57728,6.52477,6.52477,23011.6,0
+SWZ.US,D,20210309,000000,6.60748,6.63754,6.55488,6.58494,66145.8,0
+SWZ.US,D,20210310,000000,6.63754,6.64772,6.59992,6.62084,10644.4,0
+SWZ.US,D,20210311,000000,6.61498,6.67509,6.61498,6.67509,24922.2,0
+SWZ.US,D,20210312,000000,6.63754,6.63754,6.57728,6.61498,11161.4,0
+SWZ.US,D,20210315,000000,6.64502,6.69771,6.59992,6.69771,14859.7,0
+SWZ.US,D,20210316,000000,6.73527,6.73527,6.67509,6.69771,25085.5,0
+SWZ.US,D,20210317,000000,6.69015,6.71646,6.66001,6.71646,25208.3,0
+SWZ.US,D,20210318,000000,6.68265,6.73828,6.68265,6.70512,21174.7,0
+SWZ.US,D,20210319,000000,6.72648,6.76468,6.70358,6.74943,47825.9,0
+SWZ.US,D,20210322,000000,6.73414,6.75709,6.72648,6.72663,52345.7,0
+SWZ.US,D,20210323,000000,6.73414,6.74325,6.68078,6.68078,24273.9,0
+SWZ.US,D,20210324,000000,6.74186,6.74186,6.6654,6.68078,46250.5,0
+SWZ.US,D,20210325,000000,6.71899,6.71899,6.67469,6.71899,20465,0
+SWZ.US,D,20210326,000000,6.68836,6.71125,6.67337,6.71125,12200.2,0
+SWZ.US,D,20210329,000000,6.78764,6.78764,6.71899,6.76468,24989.8,0
+SWZ.US,D,20210330,000000,6.8106,6.8106,6.72648,6.74186,47816,0
+SWZ.US,D,20210331,000000,6.82576,6.82576,6.67305,6.71125,34601.6,0
+SWZ.US,D,20210401,000000,6.73414,6.77999,6.71899,6.77999,36717.2,0
+SWZ.US,D,20210405,000000,6.8335,6.87161,6.8335,6.86396,24675.4,0
+SWZ.US,D,20210406,000000,6.8335,6.87161,6.81817,6.84863,18424.3,0
+SWZ.US,D,20210407,000000,6.82576,6.85988,6.82576,6.85636,6672.29,0
+SWZ.US,D,20210408,000000,6.90215,6.95566,6.89465,6.93274,11081.6,0
+SWZ.US,D,20210409,000000,7.0243,7.0243,6.98652,7.0243,24596.8,0
+SWZ.US,D,20210412,000000,6.94799,7.01673,6.94799,6.9861,20425.7,0
+SWZ.US,D,20210413,000000,7.03196,7.03196,6.96329,7.00143,17310.6,0
+SWZ.US,D,20210414,000000,6.96323,7.00143,6.96323,6.97855,9605.7,0
+SWZ.US,D,20210415,000000,6.9861,7.02349,6.96323,7.00899,5976.08,0
+SWZ.US,D,20210416,000000,6.9861,7.06233,6.96323,7.0243,29120.3,0
+SWZ.US,D,20210419,000000,7.05566,7.06217,7.03954,7.04017,5987.14,0
+SWZ.US,D,20210420,000000,6.99377,7.03187,6.99377,7.00143,8467.45,0
+SWZ.US,D,20210421,000000,6.9861,7.05492,6.97855,7.05492,10233.1,0
+SWZ.US,D,20210422,000000,7.06242,7.06242,7.03196,7.03954,13343.3,0
+SWZ.US,D,20210423,000000,7.05492,7.06242,7.04727,7.06242,5483.7,0
+SWZ.US,D,20210426,000000,7.03954,7.06233,7.0243,7.04034,10740.2,0
+SWZ.US,D,20210427,000000,7.03196,7.03205,6.99377,7.00899,10018.2,0
+SWZ.US,D,20210428,000000,7.00143,7.03196,6.9861,7.00143,18284.3,0
+SWZ.US,D,20210429,000000,7.04727,7.04727,6.99377,6.99377,10155.7,0
+SWZ.US,D,20210430,000000,6.96323,6.96323,6.91737,6.91737,8546.04,0
+SWZ.US,D,20210503,000000,6.97855,6.9861,6.96503,6.98603,37266.1,0
+SWZ.US,D,20210504,000000,6.92511,6.94799,6.85636,6.93274,61044,0
+SWZ.US,D,20210505,000000,6.96209,6.97855,6.95566,6.95566,11138,0
+SWZ.US,D,20210506,000000,6.96323,7.00143,6.93274,7.00143,19235.9,0
+SWZ.US,D,20210507,000000,7.03196,7.10062,7.00899,7.10062,27944,0
+SWZ.US,D,20210510,000000,7.14646,7.14646,7.06242,7.09303,34018.4,0
+SWZ.US,D,20210511,000000,7.01673,7.01673,6.99377,7.00607,10688.6,0
+SWZ.US,D,20210512,000000,6.94033,7.00143,6.94033,6.95566,22838.5,0
+SWZ.US,D,20210513,000000,7.00143,7.05492,6.9861,7.03572,10111.5,0
+SWZ.US,D,20210514,000000,7.07772,7.07772,7.06015,7.07098,7298.51,0
+SWZ.US,D,20210517,000000,7.11601,7.11601,7.07772,7.11601,13816,0
+SWZ.US,D,20210518,000000,7.14646,7.15412,7.14646,7.15412,5876.63,0
+SWZ.US,D,20210519,000000,7.08539,7.13083,7.07016,7.09303,9039.64,0
+SWZ.US,D,20210520,000000,7.10819,7.10819,7.10062,7.10062,19116.8,0
+SWZ.US,D,20210521,000000,7.10819,7.13888,7.10819,7.13114,8740.04,0
+SWZ.US,D,20210524,000000,7.13888,7.20764,7.13888,7.18464,35133.3,0
+SWZ.US,D,20210525,000000,7.19981,7.26865,7.19973,7.26865,19563.8,0
+SWZ.US,D,20210526,000000,7.29151,7.29924,7.27733,7.29924,15578.1,0
+SWZ.US,D,20210527,000000,7.32979,7.35993,7.30682,7.35993,14393.2,0
+SWZ.US,D,20210528,000000,7.35683,7.39868,7.35683,7.39088,14148.8,0
+SWZ.US,D,20210601,000000,7.39868,7.45976,7.39088,7.41335,70113.1,0
+SWZ.US,D,20210602,000000,7.42883,7.42883,7.40252,7.41335,14543,0
+SWZ.US,D,20210603,000000,7.36773,7.39868,7.36773,7.39088,7650.91,0
+SWZ.US,D,20210604,000000,7.42883,7.45976,7.03954,7.22278,198535,0
+SWZ.US,D,20210607,000000,7.32205,7.38939,7.25342,7.36773,62846.5,0
+SWZ.US,D,20210608,000000,7.41335,7.42883,7.3754,7.41335,61235.5,0
+SWZ.US,D,20210609,000000,7.42883,7.50562,7.40634,7.49001,32379.1,0
+SWZ.US,D,20210610,000000,7.49781,7.5355,7.49781,7.5355,54315.2,0
+SWZ.US,D,20210611,000000,7.58113,7.58113,7.5206,7.53941,6047.3,0
+SWZ.US,D,20210614,000000,7.56697,7.56697,7.5206,7.54333,53562.5,0
+SWZ.US,D,20210615,000000,7.55913,7.58895,7.55913,7.57394,3735.2,0
+SWZ.US,D,20210616,000000,7.58113,7.62754,7.58113,7.62754,47180,0
+SWZ.US,D,20210617,000000,7.6084,7.63471,7.57394,7.60434,17624.9,0
+SWZ.US,D,20210618,000000,7.57949,7.61077,7.49861,7.54105,45289.1,0
+SWZ.US,D,20210621,000000,7.50251,7.57949,7.50251,7.55667,31546.6,0
+SWZ.US,D,20210622,000000,7.53315,7.58731,7.53315,7.56457,15088.1,0
+SWZ.US,D,20210623,000000,7.61077,7.61077,7.53315,7.54105,8832.13,0
+SWZ.US,D,20210624,000000,7.59553,7.60277,7.54887,7.54887,16880.8,0
+SWZ.US,D,20210625,000000,7.57251,7.58667,7.54105,7.57867,15201.1,0
+SWZ.US,D,20210628,000000,7.59553,7.64196,7.54887,7.58731,34379.3,0
+SWZ.US,D,20210629,000000,7.61077,7.61077,7.54105,7.58731,8139.61,0
+SWZ.US,D,20210630,000000,7.60277,7.64595,7.51036,7.53315,17405.1,0
+SWZ.US,D,20210701,000000,7.53705,7.57251,7.48671,7.56457,33712.6,0
+SWZ.US,D,20210702,000000,7.56457,7.57949,7.56386,7.57949,5004.83,0
+SWZ.US,D,20210706,000000,7.57949,7.57949,7.52533,7.53705,5141.13,0
+SWZ.US,D,20210707,000000,7.55667,7.58731,7.55667,7.58731,11770.4,0
+SWZ.US,D,20210708,000000,7.56457,7.58731,7.55667,7.56457,20942.7,0
+SWZ.US,D,20210709,000000,7.59553,7.60679,7.57949,7.59878,11637.8,0
+SWZ.US,D,20210712,000000,7.57949,7.65474,7.57949,7.62275,5726.82,0
+SWZ.US,D,20210713,000000,7.63398,7.64912,7.62997,7.64757,6378.83,0
+SWZ.US,D,20210714,000000,7.64196,7.64912,7.62672,7.64912,12945.5,0
+SWZ.US,D,20210715,000000,7.62672,7.64196,7.62672,7.64196,8334.84,0
+SWZ.US,D,20210716,000000,7.61874,7.61874,7.51825,7.56457,44957.5,0
+SWZ.US,D,20210719,000000,7.51036,7.51425,7.44822,7.47029,52623.2,0
+SWZ.US,D,20210720,000000,7.44048,7.4947,7.18499,7.37076,64467.3,0
+SWZ.US,D,20210721,000000,7.44136,7.44136,7.40172,7.42498,10588,0
+SWZ.US,D,20210722,000000,7.42498,7.42498,7.40172,7.40172,3963.59,0
+SWZ.US,D,20210723,000000,7.4789,7.52924,7.4789,7.49941,3869.04,0
+SWZ.US,D,20210726,000000,7.45594,7.48671,7.45594,7.47108,9099.81,0
+SWZ.US,D,20210727,000000,7.47108,7.47108,7.40945,7.43266,11767.9,0
+SWZ.US,D,20210728,000000,7.41716,7.47108,7.41716,7.45594,49110.2,0
+SWZ.US,D,20210729,000000,7.48671,7.50251,7.4789,7.4947,19008.8,0
+SWZ.US,D,20210730,000000,7.52533,7.54105,7.52533,7.53315,5037.98,0
+SWZ.US,D,20210802,000000,7.57251,7.60915,7.57251,7.57251,2066.52,0
+SWZ.US,D,20210803,000000,7.61874,7.61874,7.54887,7.56457,29832.5,0
+SWZ.US,D,20210804,000000,7.56457,7.61874,7.52533,7.61077,15304.2,0
+SWZ.US,D,20210805,000000,7.59131,7.6803,7.58029,7.6803,10845.8,0
+SWZ.US,D,20210806,000000,7.61077,7.61077,7.56457,7.56457,28476.9,0
+SWZ.US,D,20210809,000000,7.58731,7.60277,7.58731,7.60277,5879.08,0
+SWZ.US,D,20210810,000000,7.60277,7.62997,7.57251,7.60277,13732.6,0
+SWZ.US,D,20210811,000000,7.61874,7.62672,7.60277,7.61874,10180.3,0
+SWZ.US,D,20210812,000000,7.63398,7.66518,7.62672,7.64912,6835.6,0
+SWZ.US,D,20210813,000000,7.67314,7.7195,7.64196,7.70507,19646,0
+SWZ.US,D,20210816,000000,7.6803,7.7418,7.67388,7.72747,19932.1,0
+SWZ.US,D,20210817,000000,7.70351,7.7418,7.70351,7.72747,1866.37,0
+SWZ.US,D,20210818,000000,7.7418,7.75811,7.72348,7.72348,25387.6,0
+SWZ.US,D,20210819,000000,7.6571,7.6883,7.60277,7.6883,8597.61,0
+SWZ.US,D,20210820,000000,7.6571,7.68114,7.64995,7.6803,8834.59,0
+SWZ.US,D,20210823,000000,7.72747,7.75811,7.72747,7.75811,9260.66,0
+SWZ.US,D,20210824,000000,7.74995,7.82,7.72747,7.7418,9522.2,0
+SWZ.US,D,20210825,000000,7.70351,7.70351,7.66518,7.6883,8759.69,0
+SWZ.US,D,20210826,000000,7.70351,7.70351,7.6803,7.6843,12672.9,0
+SWZ.US,D,20210827,000000,7.70351,7.78824,7.70351,7.77357,14292.5,0
+SWZ.US,D,20210830,000000,7.73471,7.74995,7.72747,7.7418,6651.42,0
+SWZ.US,D,20210831,000000,7.79635,7.80451,7.72348,7.72348,10572,0
+SWZ.US,D,20210901,000000,7.71149,7.74668,7.71149,7.7418,49974.6,0
+SWZ.US,D,20210902,000000,7.74344,7.76623,7.72747,7.73227,14193,0
+SWZ.US,D,20210903,000000,7.70351,7.74506,7.70351,7.74344,7757.74,0
+SWZ.US,D,20210907,000000,7.75811,7.75811,7.70351,7.70986,12018.4,0
+SWZ.US,D,20210908,000000,7.6803,7.6803,7.57949,7.63398,13845.5,0
+SWZ.US,D,20210909,000000,7.61955,7.64912,7.60679,7.61077,17186.6,0
+SWZ.US,D,20210910,000000,7.69554,7.69554,7.58731,7.58731,14048.1,0
+SWZ.US,D,20210913,000000,7.59553,7.61874,7.54887,7.56457,59073.2,0
+SWZ.US,D,20210914,000000,7.57251,7.59553,7.55204,7.58731,46033.2,0
+SWZ.US,D,20210915,000000,7.57949,7.57949,7.51036,7.54178,24152.3,0
+SWZ.US,D,20210916,000000,7.4947,7.51036,7.47108,7.48671,11136.8,0
+SWZ.US,D,20210917,000000,7.44048,7.47108,7.41716,7.44048,49887.5,0
+SWZ.US,D,20210920,000000,7.29907,7.36188,7.11829,7.25974,36402.9,0
+SWZ.US,D,20210921,000000,7.36188,7.36188,7.31473,7.35407,15225.7,0
+SWZ.US,D,20210922,000000,7.38541,7.41693,7.38541,7.40895,28522.4,0
+SWZ.US,D,20210923,000000,7.4483,7.49543,7.42476,7.48754,22866.7,0
+SWZ.US,D,20210924,000000,7.41693,7.41693,7.38551,7.39333,25913.1,0
+SWZ.US,D,20210927,000000,7.33834,7.33834,7.23613,7.29907,32865.4,0
+SWZ.US,D,20210928,000000,7.18905,7.2126,7.16934,7.17334,67716.3,0
+SWZ.US,D,20210929,000000,7.2126,7.22856,7.18905,7.19688,10999.3,0
+SWZ.US,D,20210930,000000,7.29907,7.29907,7.19688,7.2126,33906.6,0
+SWZ.US,D,20211001,000000,7.2283,7.23613,7.18905,7.2205,49799.1,0
+SWZ.US,D,20211004,000000,7.16544,7.25812,7.16544,7.18116,16613.2,0
+SWZ.US,D,20211005,000000,7.18116,7.19688,7.14971,7.17334,19070.1,0
+SWZ.US,D,20211006,000000,7.15763,7.16544,7.14971,7.15763,12049.1,0
+SWZ.US,D,20211007,000000,7.22587,7.25187,7.2047,7.2283,7855.97,0
+SWZ.US,D,20211008,000000,7.28329,7.28329,7.19688,7.2126,56719.4,0
+SWZ.US,D,20211011,000000,7.18905,7.24404,7.18905,7.2283,7643.54,0
+SWZ.US,D,20211012,000000,7.18905,7.24468,7.18905,7.2205,8713.03,0
+SWZ.US,D,20211013,000000,7.25974,7.34616,7.25974,7.30332,34696.1,0
+SWZ.US,D,20211014,000000,7.31473,7.36033,7.31473,7.33044,15627.2,0
+SWZ.US,D,20211015,000000,7.26757,7.39127,7.26757,7.37759,60205.3,0
+SWZ.US,D,20211018,000000,7.3697,7.38158,7.32256,7.36188,21270.5,0
+SWZ.US,D,20211019,000000,7.34616,7.39333,7.34616,7.38551,22979.7,0
+SWZ.US,D,20211020,000000,7.40895,7.45618,7.39333,7.45618,22328.9,0
+SWZ.US,D,20211021,000000,7.43894,7.4483,7.43256,7.44048,2673.09,0
+SWZ.US,D,20211022,000000,7.47191,7.49543,7.47191,7.47973,3892.37,0
+SWZ.US,D,20211025,000000,7.4483,7.46613,7.44048,7.44048,16993.8,0
+SWZ.US,D,20211026,000000,7.4483,7.47035,7.4483,7.464,19783.5,0
+SWZ.US,D,20211027,000000,7.47191,7.48364,7.43256,7.45618,45588.7,0
+SWZ.US,D,20211028,000000,7.47191,7.54398,7.47191,7.51116,33505.1,0
+SWZ.US,D,20211029,000000,7.45618,7.47624,7.45618,7.464,4812.05,0
+SWZ.US,D,20211101,000000,7.51116,7.55409,7.50334,7.5347,22670.3,0
+SWZ.US,D,20211102,000000,7.5347,7.58194,7.5347,7.58194,26987.5,0
+SWZ.US,D,20211103,000000,7.58194,7.60513,7.57827,7.60513,25510.4,0
+SWZ.US,D,20211104,000000,7.60513,7.6523,7.60513,7.63716,12782.2,0
+SWZ.US,D,20211105,000000,7.62916,7.63317,7.60513,7.62916,31097.2,0
+SWZ.US,D,20211108,000000,7.63716,7.63716,7.60513,7.62916,15912,0
+SWZ.US,D,20211109,000000,7.66834,7.66834,7.64432,7.66834,25380.2,0
+SWZ.US,D,20211110,000000,7.67633,7.67633,7.62117,7.62916,6863.84,0
+SWZ.US,D,20211111,000000,7.6843,7.6843,7.64432,7.64432,2210.18,0
+SWZ.US,D,20211112,000000,7.6843,7.69148,7.6523,7.6523,10265,0
+SWZ.US,D,20211115,000000,7.66191,7.66834,7.66037,7.66834,5796.81,0
+SWZ.US,D,20211116,000000,7.67633,7.67633,7.64432,7.6523,28136.8,0
+SWZ.US,D,20211117,000000,7.6523,7.66037,7.6523,7.66037,5604.04,0
+SWZ.US,D,20211118,000000,7.64432,7.6523,7.64432,7.64432,30827.1,0
+SWZ.US,D,20211119,000000,7.64512,7.64995,7.64432,7.64432,49816.2,0
+SWZ.US,D,20211122,000000,7.6523,7.6523,7.58584,7.59715,11289.1,0
+SWZ.US,D,20211123,000000,7.5426,7.5426,7.47973,7.48754,13532.4,0
+SWZ.US,D,20211124,000000,7.47973,7.47973,7.44048,7.464,14998.5,0
+SWZ.US,D,20211126,000000,7.40895,7.41693,7.39389,7.39389,12670.4,0
+SWZ.US,D,20211129,000000,7.4483,7.45618,7.43306,7.45618,17597.9,0
+SWZ.US,D,20211130,000000,7.464,7.464,7.39333,7.39333,11041,0
+SWZ.US,D,20211201,000000,7.43256,7.44048,7.35407,7.36205,34438.3,0
+SWZ.US,D,20211202,000000,7.44048,7.44048,7.3697,7.39333,63446.9,0
+SWZ.US,D,20211203,000000,7.35407,7.40895,7.33834,7.36188,40161.4,0
+SWZ.US,D,20211206,000000,7.39333,7.43256,7.38551,7.38551,27219.6,0
+SWZ.US,D,20211207,000000,7.43933,7.519,7.43933,7.50334,89660.9,0
+SWZ.US,D,20211208,000000,7.56613,7.57518,7.5347,7.57394,20271,0
+SWZ.US,D,20211209,000000,7.50334,7.53225,7.50334,7.52687,9880.74,0
+SWZ.US,D,20211210,000000,7.56613,7.58975,7.56613,7.58194,11933.7,0
+SWZ.US,D,20211213,000000,7.61313,7.62117,7.47191,7.50334,27409.9,0
+SWZ.US,D,20211214,000000,7.52687,7.52687,7.42476,7.45618,21185.8,0
+SWZ.US,D,20211215,000000,7.47973,7.58194,7.46669,7.57394,17983.5,0
+SWZ.US,D,20211216,000000,7.58194,7.69148,7.58194,7.66037,12857.1,0
+SWZ.US,D,20211217,000000,7.66037,7.66834,7.58681,7.62117,45437.6,0
+SWZ.US,D,20211220,000000,7.63471,7.65076,7.57876,7.59479,24862.1,0
+SWZ.US,D,20211221,000000,7.57078,7.63765,7.57078,7.63765,2409.09,0
+SWZ.US,D,20211222,000000,7.59479,7.69074,7.57085,7.66671,13725.2,0
+SWZ.US,D,20211223,000000,7.69074,7.73854,7.69074,7.73854,8410.97,0
+SWZ.US,D,20211227,000000,7.74668,7.82651,7.74668,7.82651,24642.3,0
+SWZ.US,D,20211228,000000,7.86641,7.8827,7.85094,7.87456,10879,0
+SWZ.US,D,20211229,000000,7.89818,7.90632,7.85827,7.90632,19774.9,0
+SWZ.US,D,20211230,000000,7.89084,7.89818,7.8713,7.8827,25100.3,0
+SWZ.US,D,20211231,000000,7.9788,7.9788,7.90632,7.94622,36118,0
+SWZ.US,D,20220103,000000,7.96251,8.09851,7.92179,8.05861,42548.4,0
+SWZ.US,D,20220104,000000,8.09036,8.09036,7.93563,7.97066,20995.5,0
+SWZ.US,D,20220105,000000,7.9788,7.98532,7.91444,7.93075,36409,0
+SWZ.US,D,20220106,000000,7.95436,7.95436,7.91444,7.91444,9744.45,0
+SWZ.US,D,20220107,000000,7.89084,7.89084,7.85094,7.85827,16184.6,0
+SWZ.US,D,20220110,000000,7.84278,7.84278,7.65872,7.71467,31062.8,0
+SWZ.US,D,20220111,000000,7.73064,7.77846,7.71467,7.77846,24249.3,0
+SWZ.US,D,20220112,000000,7.84278,7.8827,7.81836,7.8827,21910.2,0
+SWZ.US,D,20220113,000000,7.89246,7.89818,7.83464,7.83464,28926.3,0
+SWZ.US,D,20220114,000000,7.87456,7.87456,7.81836,7.83464,29194,0
+SWZ.US,D,20220118,000000,7.81102,7.82651,7.73854,7.74668,66142.1,0
+SWZ.US,D,20220119,000000,7.79474,7.79474,7.73064,7.74668,23082.9,0
+SWZ.US,D,20220120,000000,7.76298,7.76541,7.7067,7.72265,13972,0
+SWZ.US,D,20220121,000000,7.69873,7.69873,7.57876,7.59479,51863.1,0
+SWZ.US,D,20220124,000000,7.39495,7.39495,6.668,7.37092,79354.1,0
+SWZ.US,D,20220125,000000,7.17106,7.26699,7.1231,7.24305,49637,0
+SWZ.US,D,20220126,000000,7.37889,7.50587,7.2868,7.307,30479.6,0
+SWZ.US,D,20220127,000000,7.40294,7.43484,7.17905,7.33493,24438.4,0
+SWZ.US,D,20220128,000000,7.25902,7.32971,7.25902,7.31496,21397,0
+SWZ.US,D,20220131,000000,7.32295,7.43484,7.32295,7.43484,26043.3,0
+SWZ.US,D,20220201,000000,7.44537,7.49887,7.44463,7.49887,12410.1,0
+SWZ.US,D,20220202,000000,7.49887,7.54682,7.4828,7.53591,11835.5,0
+SWZ.US,D,20220203,000000,7.47565,7.47565,7.33892,7.38688,17169.4,0
+SWZ.US,D,20220204,000000,7.39495,7.4026,7.35496,7.37889,16695.4,0
+SWZ.US,D,20220207,000000,7.31496,7.39485,7.31496,7.37092,15629.6,0
+SWZ.US,D,20220208,000000,7.37092,7.38688,7.3474,7.37889,11864.9,0
+SWZ.US,D,20220209,000000,7.45089,7.50684,7.43484,7.45089,21301.2,0
+SWZ.US,D,20220210,000000,7.39495,7.45888,7.38289,7.39495,34223.4,0
+SWZ.US,D,20220211,000000,7.45888,7.47482,7.32295,7.35496,14822.9,0
+SWZ.US,D,20220214,000000,7.33086,7.33086,7.26301,7.27499,16972.9,0
+SWZ.US,D,20220215,000000,7.33866,7.38688,7.31496,7.36293,8223.1,0
+SWZ.US,D,20220216,000000,7.36293,7.37574,7.28296,7.307,24474,0
+SWZ.US,D,20220217,000000,7.25902,7.27499,7.24704,7.25102,11511.3,0
+SWZ.US,D,20220218,000000,7.16307,7.27499,7.16307,7.20706,42663.8,0
+SWZ.US,D,20220222,000000,7.20306,7.20306,7.13896,7.19507,22071.1,0
+SWZ.US,D,20220223,000000,7.26699,7.34698,7.20306,7.22701,20628.3,0
+SWZ.US,D,20220224,000000,7.06715,7.16307,6.97918,7.13906,30355.6,0
+SWZ.US,D,20220225,000000,7.09913,7.19507,7.09913,7.18702,21009,0
+SWZ.US,D,20220228,000000,7.16307,7.22286,7.1231,7.15511,15928,0
+SWZ.US,D,20220301,000000,7.21105,7.21105,7.06715,7.13906,15212.1,0
+SWZ.US,D,20220302,000000,7.07244,7.15511,7.04312,7.13108,15655.4,0
+SWZ.US,D,20220303,000000,7.09109,7.09109,7.03515,7.04694,6346.9,0
+SWZ.US,D,20220304,000000,6.89122,6.89122,6.84327,6.85736,46847.2,0
+SWZ.US,D,20220307,000000,6.7953,6.7953,6.54746,6.57141,39325.2,0
+SWZ.US,D,20220308,000000,6.59543,6.7953,6.58745,6.6034,25382.7,0
+SWZ.US,D,20220309,000000,6.84327,7.10484,6.83529,7.0032,25415.8,0
+SWZ.US,D,20220310,000000,6.89122,6.98717,6.85042,6.90866,51527.9,0
+SWZ.US,D,20220311,000000,6.9392,6.99517,6.85931,6.86729,12165.8,0
+SWZ.US,D,20220314,000000,7.01918,7.03515,6.90019,6.93121,23702.9,0
+SWZ.US,D,20220315,000000,6.93121,6.9392,6.85133,6.9392,21744.5,0
+SWZ.US,D,20220316,000000,6.95525,7.02104,6.95525,7.02104,22574.5,0
+SWZ.US,D,20220317,000000,7.07514,7.1471,7.07514,7.13108,26518.5,0
+SWZ.US,D,20220318,000000,7.09109,7.26699,7.08311,7.26699,23173.7,0
+SWZ.US,D,20220321,000000,7.24011,7.2468,7.14239,7.19941,14328.1,0
+SWZ.US,D,20220322,000000,7.26456,7.30528,7.11797,7.29713,28265.7,0
+SWZ.US,D,20220323,000000,7.17496,7.21163,7.17496,7.19695,6206.93,0
+SWZ.US,D,20220324,000000,7.19941,7.2385,7.19941,7.2385,3208.44,0
+SWZ.US,D,20220325,000000,7.22386,7.26456,7.20755,7.23197,16058.2,0
+SWZ.US,D,20220328,000000,7.2564,7.26048,7.21332,7.24011,11252.2,0
+SWZ.US,D,20220329,000000,7.43558,7.43558,7.31342,7.41931,28537.1,0
+SWZ.US,D,20220330,000000,7.41115,7.49667,7.40299,7.4926,30929,0
+SWZ.US,D,20220331,000000,7.63104,7.63104,7.46807,7.50888,47690.8,0
+SWZ.US,D,20220401,000000,7.50888,7.7369,7.47425,7.67176,44374.3,0
+SWZ.US,D,20220404,000000,7.62289,7.66361,7.59032,7.66361,15452.8,0
+SWZ.US,D,20220405,000000,7.67991,7.68144,7.64734,7.6654,13423.1,0
+SWZ.US,D,20220406,000000,7.55776,7.63919,7.55041,7.61474,24831.4,0
+SWZ.US,D,20220407,000000,7.57469,7.63104,7.54145,7.62289,41298.4,0
+SWZ.US,D,20220408,000000,7.60661,7.65548,7.57404,7.61474,21297.5,0
+SWZ.US,D,20220411,000000,7.66361,7.66361,7.59846,7.60661,33351.6,0
+SWZ.US,D,20220412,000000,7.5781,7.58219,7.46002,7.46002,4167.42,0
+SWZ.US,D,20220413,000000,7.53649,7.53649,7.4843,7.48443,5649.47,0
+SWZ.US,D,20220414,000000,7.45188,7.4763,7.39485,7.41115,5829.97,0
+SWZ.US,D,20220418,000000,7.42744,7.45188,7.346,7.346,17001.2,0
+SWZ.US,D,20220419,000000,7.32155,7.32155,7.17496,7.31342,6453.73,0
+SWZ.US,D,20220420,000000,7.29713,7.346,7.289,7.30528,10677.6,0
+SWZ.US,D,20220421,000000,7.36358,7.37043,7.16682,7.16682,23524.9,0
+SWZ.US,D,20220422,000000,7.16682,7.23197,7.16682,7.19941,11462.2,0
+SWZ.US,D,20220425,000000,7.09354,7.20755,7.03985,7.12612,22211.1,0
+SWZ.US,D,20220426,000000,7.01208,7.04467,6.95508,6.97137,22079.7,0
+SWZ.US,D,20220427,000000,7.06909,7.29119,6.99579,7.04467,32223.2,0
+SWZ.US,D,20220428,000000,7.03653,7.05281,6.98765,7.03653,10483.6,0
+SWZ.US,D,20220429,000000,6.95508,7.04467,6.95508,6.98765,23219.2,0
+SWZ.US,D,20220502,000000,6.96323,7.02015,6.85736,6.91435,18300.3,0
+SWZ.US,D,20220503,000000,6.87364,6.87429,6.82104,6.84921,20563.2,0
+SWZ.US,D,20220504,000000,6.81663,6.88179,6.74333,6.88179,28669.7,0
+SWZ.US,D,20220505,000000,6.85736,6.85736,6.67817,6.7189,22136.2,0
+SWZ.US,D,20220506,000000,6.69447,6.82476,6.67003,6.81663,33891.9,0
+SWZ.US,D,20220509,000000,6.68632,6.68632,6.59674,6.62116,46847.2,0
+SWZ.US,D,20220510,000000,6.67003,6.67411,6.54788,6.57231,22519.3,0
+SWZ.US,D,20220511,000000,6.57231,6.61009,6.56417,6.56417,10747.6,0
+SWZ.US,D,20220512,000000,6.56417,6.58859,6.51937,6.54788,27942.8,0
+SWZ.US,D,20220513,000000,6.66189,6.66189,6.52345,6.53158,12343.8,0
+SWZ.US,D,20220516,000000,6.53973,6.54788,6.52345,6.53973,13967.1,0
+SWZ.US,D,20220517,000000,6.58043,6.64559,6.53158,6.57231,8638.13,0
+SWZ.US,D,20220518,000000,6.55603,6.55603,6.47456,6.49087,34175.5,0
+SWZ.US,D,20220519,000000,6.46644,6.49901,6.45024,6.47456,17050.3,0
+SWZ.US,D,20220520,000000,6.45014,6.48273,6.44198,6.48273,9061.75,0
+SWZ.US,D,20220523,000000,6.49901,6.59331,6.49901,6.53158,12561.2,0
+SWZ.US,D,20220524,000000,6.57231,6.70262,6.57231,6.69447,22413.7,0
+SWZ.US,D,20220525,000000,6.62934,6.68632,6.62934,6.65376,10047.7,0
+SWZ.US,D,20220526,000000,6.69854,6.80034,6.69854,6.80034,10549.9,0
+SWZ.US,D,20220527,000000,6.73518,6.82476,6.73518,6.80034,15267.4,0
+SWZ.US,D,20220531,000000,6.84107,6.90613,6.84107,6.89807,14088.6,0
+SWZ.US,D,20220601,000000,6.84114,6.84114,6.58859,6.72705,19802,0
+SWZ.US,D,20220602,000000,6.7189,6.89807,6.7189,6.89807,3343.51,0
+SWZ.US,D,20220603,000000,6.79221,6.83292,6.7189,6.82886,7725.81,0
+SWZ.US,D,20220606,000000,6.88179,6.88179,6.80848,6.82919,22495.9,0
+SWZ.US,D,20220607,000000,6.72705,6.80442,6.72705,6.79262,8221.88,0
+SWZ.US,D,20220608,000000,6.72705,6.72705,6.63747,6.69447,9923.72,0
+SWZ.US,D,20220609,000000,6.61303,6.65376,6.57238,6.60488,8775.65,0
+SWZ.US,D,20220610,000000,6.52345,6.52345,6.44198,6.49087,11425.4,0
+SWZ.US,D,20220613,000000,6.38499,6.38499,6.30844,6.32797,45109.8,0
+SWZ.US,D,20220614,000000,6.36057,6.36057,6.11625,6.1488,21201.7,0
+SWZ.US,D,20220615,000000,6.26447,6.26447,6.19767,6.23839,10035.4,0
+SWZ.US,D,20220616,000000,6.17333,6.23969,6.17324,6.21396,17216,0
+SWZ.US,D,20220617,000000,6.26142,6.31014,6.18648,6.20999,16677.1,0
+SWZ.US,D,20220621,000000,6.27742,6.31963,6.27742,6.28641,13304.7,0
+SWZ.US,D,20220622,000000,6.31131,6.36967,6.30722,6.33637,14320.7,0
+SWZ.US,D,20220623,000000,6.36134,6.36134,6.27809,6.30304,4464.13,0
+SWZ.US,D,20220624,000000,6.41962,6.55244,6.40299,6.52786,40838.9,0
+SWZ.US,D,20220627,000000,6.45293,6.52836,6.45293,6.46127,18321.3,0
+SWZ.US,D,20220628,000000,6.56118,6.5695,6.47793,6.5112,24566.5,0
+SWZ.US,D,20220629,000000,6.54868,6.57784,6.54868,6.5695,8473.08,0
+SWZ.US,D,20220630,000000,6.63612,6.63612,6.47793,6.54454,32655.3,0
+SWZ.US,D,20220701,000000,6.51113,6.54454,6.46127,6.54454,14331.5,0
+SWZ.US,D,20220705,000000,6.5112,6.5112,6.31971,6.49157,28413.3,0
+SWZ.US,D,20220706,000000,6.46127,6.48207,6.44459,6.46957,14959.7,0
+SWZ.US,D,20220707,000000,6.5112,6.5112,6.44459,6.46957,13253,0
+SWZ.US,D,20220708,000000,6.46957,6.46957,6.41962,6.46899,5588.27,0
+SWZ.US,D,20220711,000000,6.46127,6.46127,6.41962,6.41962,9367.83,0
+SWZ.US,D,20220712,000000,6.45293,6.46127,6.41129,6.41763,6145.54,0
+SWZ.US,D,20220713,000000,6.32811,6.39049,6.32811,6.36967,12863.9,0
+SWZ.US,D,20220714,000000,6.28641,6.28641,6.22811,6.23645,35257.8,0
+SWZ.US,D,20220715,000000,6.30304,6.30304,6.27809,6.28641,12431.5,0
+SWZ.US,D,20220718,000000,6.41129,6.41129,6.29475,6.30304,29084.7,0
+SWZ.US,D,20220719,000000,6.45293,6.51538,6.40232,6.46127,17529.8,0
+SWZ.US,D,20220720,000000,6.39464,6.67773,6.35301,6.46127,177961,0
+SWZ.US,D,20220721,000000,6.47793,6.53619,6.47793,6.51955,24661.4,0
+SWZ.US,D,20220722,000000,6.51955,6.55703,6.50289,6.50289,9329.4,0
+SWZ.US,D,20220725,000000,6.58615,6.63194,6.57784,6.57784,9223.71,0
+SWZ.US,D,20220726,000000,6.59447,6.59447,6.48623,6.53619,6563.48,0
+SWZ.US,D,20220727,000000,6.55285,6.59057,6.52778,6.57784,10475.1,0
+SWZ.US,D,20220728,000000,6.52786,6.58615,6.5112,6.58615,9164.86,0
+SWZ.US,D,20220729,000000,6.63612,6.63612,6.5695,6.61946,19994.3,0
+SWZ.US,D,20220801,000000,6.59582,6.68607,6.54454,6.66933,47168.2,0
+SWZ.US,D,20220802,000000,6.63612,6.63612,6.5695,6.60281,12088.1,0
+SWZ.US,D,20220803,000000,6.68607,6.69439,6.62778,6.69439,22158.5,0
+SWZ.US,D,20220804,000000,6.65275,6.75268,6.65275,6.73602,51847.3,0
+SWZ.US,D,20220805,000000,6.68191,6.70273,6.64444,6.69439,7237.25,0
+SWZ.US,D,20220808,000000,6.69439,6.75268,6.63612,6.66109,28401.3,0
+SWZ.US,D,20220809,000000,6.68607,6.73911,6.65275,6.71104,10596.4,0
+SWZ.US,D,20220810,000000,6.76102,6.77768,6.70214,6.77768,3633.03,0
+SWZ.US,D,20220811,000000,6.82135,6.84429,6.79424,6.79424,5810.45,0
+SWZ.US,D,20220812,000000,6.84429,6.8824,6.8193,6.8526,87494.3,0
+SWZ.US,D,20220815,000000,6.76933,6.80264,6.76933,6.79431,9905.88,0
+SWZ.US,D,20220816,000000,6.71938,6.75268,6.71121,6.74436,2935.25,0
+SWZ.US,D,20220817,000000,6.73402,6.76102,6.71563,6.72771,28332.8,0
+SWZ.US,D,20220818,000000,6.7441,6.75285,6.72771,6.75268,17213.9,0
+SWZ.US,D,20220819,000000,6.74436,6.76102,6.74436,6.75268,1122.93,0
+SWZ.US,D,20220822,000000,6.69439,6.69439,6.61946,6.62778,13836.7,0
+SWZ.US,D,20220823,000000,6.62778,6.62778,6.36967,6.43629,130365,0
+SWZ.US,D,20220824,000000,6.48623,6.48623,6.31971,6.32802,65522,0
+SWZ.US,D,20220825,000000,6.40299,6.42796,6.33637,6.36134,103867,0
+SWZ.US,D,20220826,000000,6.36134,6.37792,6.32802,6.32802,92538.5,0
+SWZ.US,D,20220829,000000,6.38632,6.39464,6.31971,6.34468,59141,0
+SWZ.US,D,20220830,000000,6.30304,6.33637,6.24476,6.24476,28079.4,0
+SWZ.US,D,20220831,000000,6.28641,6.28641,6.20181,6.20314,34600.9,0
+SWZ.US,D,20220901,000000,6.12821,6.12821,6.06158,6.11986,19935.4,0
+SWZ.US,D,20220902,000000,6.11156,6.16983,6.07824,6.10322,37149.4,0
+SWZ.US,D,20220906,000000,6.20314,6.21147,6.10322,6.13612,31110.8,0
+SWZ.US,D,20220907,000000,6.09489,6.16983,6.07824,6.1327,67031.6,0
+SWZ.US,D,20220908,000000,6.07824,6.11986,6.06158,6.08657,13368.3,0
+SWZ.US,D,20220909,000000,6.23645,6.33637,6.23645,6.32802,61933.3,0
+SWZ.US,D,20220912,000000,6.41129,6.41962,6.34477,6.39464,15992.5,0
+SWZ.US,D,20220913,000000,6.36967,6.37798,6.30304,6.31139,25726.7,0
+SWZ.US,D,20220914,000000,6.29475,6.29475,6.24468,6.24476,7495.46,0
+SWZ.US,D,20220915,000000,6.29497,6.29765,6.23645,6.24476,4856.86,0
+SWZ.US,D,20220916,000000,6.16983,6.20314,6.16216,6.18648,25392.8,0
+SWZ.US,D,20220919,000000,6.11156,6.23645,6.11156,6.21147,45704.2,0
+SWZ.US,D,20220920,000000,6.21745,6.21745,6.0471,6.1067,18297.4,0
+SWZ.US,D,20220921,000000,6.07265,6.07265,5.97895,5.97895,25871.7,0
+SWZ.US,D,20220922,000000,5.99599,5.99599,5.91934,5.97042,15052.2,0
+SWZ.US,D,20220923,000000,5.86823,5.96191,5.71492,5.73196,78668.3,0
+SWZ.US,D,20220926,000000,5.73196,5.73196,5.67175,5.68938,16411.8,0
+SWZ.US,D,20220927,000000,5.75752,5.79158,5.6553,5.66382,31798.6,0
+SWZ.US,D,20220928,000000,5.80009,5.91081,5.6979,5.90231,47980.3,0
+SWZ.US,D,20220929,000000,5.76602,5.77455,5.6979,5.74046,27021.1,0
+SWZ.US,D,20220930,000000,5.8086,5.88526,5.58718,5.78308,47584.6,0
+SWZ.US,D,20221003,000000,5.82837,6.01302,5.82837,5.96191,45463,0
+SWZ.US,D,20221004,000000,6.06414,6.10247,6.0471,6.09818,7443.91,0
+SWZ.US,D,20221005,000000,6.03856,6.08116,5.98747,6.0471,13367.3,0
+SWZ.US,D,20221006,000000,5.99599,5.99599,5.90231,5.91081,16794.5,0
+SWZ.US,D,20221007,000000,5.90231,5.91839,5.85972,5.87675,35528.8,0
+SWZ.US,D,20221010,000000,5.83417,5.87675,5.80051,5.81747,15065.1,0
+SWZ.US,D,20221011,000000,5.78308,5.78308,5.7064,5.7064,20312.2,0
+SWZ.US,D,20221012,000000,5.74891,5.74891,5.71041,5.71041,5633.42,0
+SWZ.US,D,20221013,000000,5.60419,5.71492,5.60419,5.68938,18401.9,0
+SWZ.US,D,20221014,000000,5.67233,5.68162,5.61272,5.61272,19100.5,0
+SWZ.US,D,20221017,000000,5.78308,5.83417,5.78308,5.78308,24315.9,0
+SWZ.US,D,20221018,000000,5.88526,5.88526,5.83417,5.85119,5742.61,0
+SWZ.US,D,20221019,000000,5.78308,5.84268,5.6979,5.73196,16996.5,0
+SWZ.US,D,20221020,000000,5.6979,5.7294,5.6553,5.68086,13188.8,0
+SWZ.US,D,20221021,000000,5.71492,5.78308,5.71492,5.78308,24546.1,0
+SWZ.US,D,20221024,000000,5.72344,5.82566,5.72344,5.8086,11585,0
+SWZ.US,D,20221025,000000,6.0045,6.06414,5.89378,6.0471,24833.7,0
+SWZ.US,D,20221026,000000,6.07273,6.09818,5.99599,6.03006,10834.7,0
+SWZ.US,D,20221027,000000,6.0131,6.03006,6.00365,6.00875,4567.32,0
+SWZ.US,D,20221028,000000,6.01728,6.09818,6.01728,6.09818,11383,0
+SWZ.US,D,20221031,000000,6.0045,6.03856,6.0045,6.03856,10560,0
+SWZ.US,D,20221101,000000,6.08967,6.08967,6.04283,6.08116,9526.79,0
+SWZ.US,D,20221102,000000,6.08116,6.1493,6.0556,6.06414,11107.1,0
+SWZ.US,D,20221103,000000,5.97042,6.03856,5.92614,6.03006,5855.33,0
+SWZ.US,D,20221104,000000,6.02154,6.1481,6.02154,6.09818,19185.1,0
+SWZ.US,D,20221107,000000,6.06414,6.14078,6.06414,6.13226,6417.73,0
+SWZ.US,D,20221108,000000,6.15781,6.21745,6.15781,6.20892,13566.9,0
+SWZ.US,D,20221109,000000,6.22595,6.32603,6.20892,6.27706,19574.9,0
+SWZ.US,D,20221110,000000,6.47293,6.54107,6.42184,6.53155,20177.2,0
+SWZ.US,D,20221111,000000,6.57515,6.63902,6.54107,6.63902,16698.3,0
+SWZ.US,D,20221114,000000,6.57515,6.60069,6.55385,6.56663,25198.9,0
+SWZ.US,D,20221115,000000,6.64328,6.64328,6.54107,6.58366,10545.9,0
+SWZ.US,D,20221116,000000,6.51553,6.59216,6.51553,6.53256,94786.6,0
+SWZ.US,D,20221117,000000,6.47293,6.54542,6.45592,6.48145,6490.52,0
+SWZ.US,D,20221118,000000,6.44738,6.60069,6.44738,6.54107,35982,0
+SWZ.US,D,20221121,000000,6.57515,6.57515,6.56238,6.57004,2747.43,0
+SWZ.US,D,20221122,000000,6.54958,6.60069,6.54958,6.60069,17859.5,0
+SWZ.US,D,20221123,000000,6.63476,6.65181,6.62625,6.62625,36289.6,0
+SWZ.US,D,20221125,000000,6.64328,6.71142,6.5794,6.71142,35294,0
+SWZ.US,D,20221128,000000,6.61772,6.68586,6.61772,6.64328,18407.8,0
+SWZ.US,D,20221129,000000,6.63053,6.65181,6.61772,6.65181,17308.8,0
+SWZ.US,D,20221130,000000,6.63476,6.72845,6.62625,6.72845,12720.4,0
+SWZ.US,D,20221201,000000,6.73697,6.74549,6.69438,6.71142,15588.7,0
+SWZ.US,D,20221202,000000,6.74549,6.7966,6.74549,6.7966,12523.1,0
+SWZ.US,D,20221205,000000,6.73697,6.75393,6.69438,6.69778,8398.47,0
+SWZ.US,D,20221206,000000,6.73697,6.74805,6.72275,6.72845,3121.98,0
+SWZ.US,D,20221207,000000,6.71142,6.71142,6.62625,6.69438,7753.88,0
+SWZ.US,D,20221208,000000,6.67735,6.68586,6.64328,6.64328,14522.6,0
+SWZ.US,D,20221209,000000,6.66883,6.70384,6.65181,6.65181,6719.48,0
+SWZ.US,D,20221212,000000,6.66032,6.7029,6.66032,6.68586,5790.75,0
+SWZ.US,D,20221213,000000,6.74549,6.79232,6.72418,6.76251,49853,0
+SWZ.US,D,20221214,000000,6.7966,6.86463,6.79641,6.85622,27124.4,0
+SWZ.US,D,20221215,000000,6.74975,6.74975,6.68162,6.68586,16293.2,0
+SWZ.US,D,20221216,000000,6.63476,6.64754,6.62199,6.64754,15768.4,0
+SWZ.US,D,20221219,000000,6.65446,6.68042,6.49003,6.52467,66642,0
+SWZ.US,D,20221220,000000,6.51601,6.56791,6.50735,6.50735,32183.8,0
+SWZ.US,D,20221221,000000,6.57658,6.60255,6.55927,6.56791,15383.5,0
+SWZ.US,D,20221222,000000,6.58523,6.58523,6.45543,6.49003,25395.8,0
+SWZ.US,D,20221223,000000,6.50735,6.52068,6.49343,6.50735,8910.95,0
+SWZ.US,D,20221227,000000,6.54198,6.54198,6.47275,6.51601,27163.9,0
+SWZ.US,D,20221228,000000,6.57658,6.67299,6.49871,6.52467,19950.5,0
+SWZ.US,D,20221229,000000,6.51601,6.57658,6.51601,6.56791,25252.5,0
+SWZ.US,D,20221230,000000,6.54198,6.56791,6.53333,6.54198,49127.5,0
+SWZ.US,D,20230103,000000,6.59388,6.61119,6.54198,6.56791,40779.3,0
+SWZ.US,D,20230104,000000,6.67178,6.741,6.67178,6.741,54186.8,0
+SWZ.US,D,20230105,000000,6.67185,6.69771,6.67185,6.69288,997.296,0
+SWZ.US,D,20230106,000000,6.68327,6.78426,6.65834,6.7756,15588,0
+SWZ.US,D,20230109,000000,6.81021,6.91407,6.80156,6.80156,8202.55,0
+SWZ.US,D,20230110,000000,6.89676,6.92402,6.8708,6.87946,13481.4,0
+SWZ.US,D,20230111,000000,6.7756,6.88811,6.7756,6.8708,29293.7,0
+SWZ.US,D,20230112,000000,6.91407,6.92271,6.89287,6.91407,8530.75,0
+SWZ.US,D,20230113,000000,6.87946,6.94868,6.87946,6.93136,14974.4,0
+SWZ.US,D,20230117,000000,6.93136,7.00925,6.93136,6.99195,16049.1,0
+SWZ.US,D,20230118,000000,7.01791,7.09579,7.01791,7.09579,2876.32,0
+SWZ.US,D,20230119,000000,7.07848,7.07848,7.00059,7.01304,38590.6,0
+SWZ.US,D,20230120,000000,6.94002,6.9833,6.92271,6.94002,13555.3,0
+SWZ.US,D,20230123,000000,6.89676,6.9833,6.89676,6.9833,11967.5,0
+SWZ.US,D,20230124,000000,6.97463,7.02656,6.97463,6.99195,22742.5,0
+SWZ.US,D,20230125,000000,6.94868,7.10444,6.94868,7.10444,15903.5,0
+SWZ.US,D,20230126,000000,7.06982,7.06982,7.02656,7.02656,9485.29,0
+SWZ.US,D,20230127,000000,7.00925,7.04385,7.00059,7.04385,6805.42,0
+SWZ.US,D,20230130,000000,7.04385,7.04385,6.99195,7.00925,12162.8,0
+SWZ.US,D,20230131,000000,7.04385,7.09579,7.03521,7.06117,17974.4,0
+SWZ.US,D,20230201,000000,6.9833,7.01678,6.94002,7.00925,14866.9,0
+SWZ.US,D,20230202,000000,6.99428,7.02656,6.99428,7.01038,5085.86,0
+SWZ.US,D,20230203,000000,7.02656,7.10444,6.99394,7.07848,8125.13,0
+SWZ.US,D,20230206,000000,7.03417,7.06282,7.02656,7.05252,12697.9,0
+SWZ.US,D,20230207,000000,6.97463,7.02656,6.94002,6.9833,17667,0
+SWZ.US,D,20230208,000000,6.94868,6.9954,6.94002,6.96599,40941.1,0
+SWZ.US,D,20230209,000000,6.97706,6.9833,6.8708,6.8708,19013.3,0
+SWZ.US,D,20230210,000000,6.88811,6.91545,6.88811,6.91407,8125.13,0
+SWZ.US,D,20230213,000000,6.90541,6.91407,6.87513,6.90541,19951.7,0
+SWZ.US,D,20230214,000000,6.89676,6.94868,6.89676,6.94868,8902.86,0
+SWZ.US,D,20230215,000000,6.89676,6.95734,6.89676,6.93666,27473.6,0
+SWZ.US,D,20230216,000000,6.86215,6.95734,6.84103,6.87513,32521.3,0
+SWZ.US,D,20230217,000000,6.94002,6.94868,6.92271,6.94868,28428.1,0
+SWZ.US,D,20230221,000000,6.87946,6.89416,6.7583,6.86215,35921.1,0
+SWZ.US,D,20230222,000000,6.92271,6.92271,6.86215,6.86215,20217.4,0
+SWZ.US,D,20230223,000000,6.88811,6.88811,6.73234,6.7756,28691.6,0
+SWZ.US,D,20230224,000000,6.67178,6.69771,6.61119,6.62849,37460.4,0
+SWZ.US,D,20230227,000000,6.71503,6.72576,6.68906,6.71503,38631,0
+SWZ.US,D,20230228,000000,6.66312,6.70638,6.66312,6.69771,38921.1,0
+SWZ.US,D,20230301,000000,6.70638,6.741,6.69771,6.73234,15144.3,0
+SWZ.US,D,20230302,000000,6.70638,6.74965,6.68906,6.74956,5872.83,0
+SWZ.US,D,20230303,000000,6.73867,6.77552,6.72369,6.741,27705.8,0
+SWZ.US,D,20230306,000000,6.71676,6.74956,6.71676,6.73234,3410.22,0
+SWZ.US,D,20230307,000000,6.7756,6.7756,6.70638,6.71503,12494.5,0
+SWZ.US,D,20230308,000000,6.7583,6.7583,6.69771,6.69781,4743.8,0
+SWZ.US,D,20230309,000000,6.7583,6.7583,6.66312,6.67178,15266.8,0
+SWZ.US,D,20230310,000000,6.66312,6.66312,6.62849,6.62849,28710.1,0
+SWZ.US,D,20230313,000000,6.61984,6.70465,6.61984,6.66312,21214.7,0
+SWZ.US,D,20230314,000000,6.71503,6.72369,6.66312,6.72369,54042.3,0
+SWZ.US,D,20230315,000000,6.55062,6.56706,6.43814,6.51601,79703.9,0
+SWZ.US,D,20230316,000000,6.55062,6.61984,6.55062,6.61119,14199,0
+SWZ.US,D,20230317,000000,6.54198,6.5719,6.51601,6.55062,55140.2,0
+SWZ.US,D,20230320,000000,6.58523,6.63051,6.58523,6.61119,19310.3,0
+SWZ.US,D,20230321,000000,6.69286,6.71044,6.65768,6.68407,47006.1,0
+SWZ.US,D,20230322,000000,6.70165,6.74817,6.69286,6.70165,18169.7,0
+SWZ.US,D,20230323,000000,6.74562,6.77202,6.72444,6.73685,11325.9,0
+SWZ.US,D,20230324,000000,6.64888,6.74562,6.64888,6.74562,6894.97,0
+SWZ.US,D,20230327,000000,6.76322,6.76761,6.75442,6.75442,29859.6,0
+SWZ.US,D,20230328,000000,6.75442,6.77094,6.73685,6.74562,13150.9,0
+SWZ.US,D,20230329,000000,6.84237,6.84237,6.79839,6.81599,30542.9,0
+SWZ.US,D,20230330,000000,6.88845,6.88845,6.85995,6.88635,41159.4,0
+SWZ.US,D,20230331,000000,6.9479,6.99178,6.93252,6.97429,60221.8,0
+SWZ.US,D,20230403,000000,6.9655,7.00947,6.9655,7.00947,21275,0
+SWZ.US,D,20230404,000000,7.04466,7.04466,6.97429,7.00947,10920,0
+SWZ.US,D,20230405,000000,7.03585,7.04137,7.03146,7.03585,9524.92,0
+SWZ.US,D,20230406,000000,7.05344,7.08863,7.05344,7.07984,34678.3,0
+SWZ.US,D,20230410,000000,7.02707,7.05344,7.02707,7.04466,24381.4,0
+SWZ.US,D,20230411,000000,7.06223,7.07102,7.05344,7.06223,6245.72,0
+SWZ.US,D,20230412,000000,7.12381,7.15018,7.07102,7.13259,78800.9,0
+SWZ.US,D,20230413,000000,7.17657,7.21068,7.17657,7.20295,19031.6,0
+SWZ.US,D,20230414,000000,7.22055,7.22933,7.20295,7.22055,45374.4,0
+SWZ.US,D,20230417,000000,7.22933,7.22933,7.20295,7.21173,4552.68,0
+SWZ.US,D,20230418,000000,7.23813,7.23813,7.19416,7.20295,15228.2,0
+SWZ.US,D,20230419,000000,7.20295,7.21888,7.19416,7.21173,19833.2,0
+SWZ.US,D,20230420,000000,7.22933,7.29091,7.22933,7.25572,201737,0
+SWZ.US,D,20230421,000000,7.27331,7.3173,7.26451,7.30848,11215.6,0
+SWZ.US,D,20230424,000000,7.30848,7.35246,7.29968,7.34367,37526.6,0
+SWZ.US,D,20230425,000000,7.36126,7.38773,7.34367,7.35246,40621.6,0
+SWZ.US,D,20230426,000000,7.37006,7.37006,7.3296,7.33488,25259.1,0
+SWZ.US,D,20230427,000000,7.35246,7.35246,7.24693,7.29968,27242.1,0
+SWZ.US,D,20230428,000000,7.27331,7.30848,7.27331,7.30848,5896.65,0
+SWZ.US,D,20230501,000000,7.34367,7.37006,7.32608,7.35246,26008.5,0
+SWZ.US,D,20230502,000000,7.28211,7.3173,7.24693,7.29968,45741.7,0
+SWZ.US,D,20230503,000000,7.37006,7.38492,7.29091,7.36126,22885,0
+SWZ.US,D,20230504,000000,7.37006,7.38765,7.34367,7.35826,20636,0
+SWZ.US,D,20230505,000000,7.35246,7.37885,7.34367,7.36126,32730.6,0
+SWZ.US,D,20230508,000000,7.40524,7.42282,7.32608,7.32608,30333.7,0
+SWZ.US,D,20230509,000000,7.34367,7.3537,7.3173,7.34367,23918.6,0
+SWZ.US,D,20230510,000000,7.32608,7.32608,7.24693,7.24693,78586,0
+SWZ.US,D,20230511,000000,7.23813,7.25562,7.21173,7.23813,30261,0
+SWZ.US,D,20230512,000000,7.24693,7.25572,7.22933,7.2412,11207.7,0
+SWZ.US,D,20230515,000000,7.27331,7.29082,7.25572,7.26451,14818.9,0
+SWZ.US,D,20230516,000000,7.23813,7.23813,7.19549,7.2034,13647.8,0
+SWZ.US,D,20230517,000000,7.21173,7.23813,7.19416,7.22055,34147.3,0
+SWZ.US,D,20230518,000000,7.21173,7.21173,7.17657,7.19416,24096,0
+SWZ.US,D,20230519,000000,7.20295,7.27331,7.18536,7.25572,64220.7,0
+SWZ.US,D,20230522,000000,7.28211,7.29091,7.27331,7.28211,12009.3,0
+SWZ.US,D,20230523,000000,7.28211,7.28299,7.26451,7.27331,26706.6,0
+SWZ.US,D,20230524,000000,7.23813,7.23813,7.21553,7.22933,9162.21,0
+SWZ.US,D,20230525,000000,7.24693,7.24693,7.15018,7.16777,13017.8,0
+SWZ.US,D,20230526,000000,7.19416,7.23813,7.17657,7.19503,21142,0
+SWZ.US,D,20230530,000000,7.20295,7.20295,7.1414,7.16777,23599.1,0
+SWZ.US,D,20230531,000000,7.15018,7.15018,7.08863,7.10252,5748.84,0
+SWZ.US,D,20230601,000000,7.09741,7.12381,7.08863,7.11501,26540.6,0
+SWZ.US,D,20230602,000000,7.17657,7.22055,7.17657,7.21173,6543.62,0
+SWZ.US,D,20230605,000000,7.17657,7.21052,7.17657,7.19416,11667.1,0
+SWZ.US,D,20230606,000000,7.21173,7.21173,7.20295,7.21173,18801.9,0
+SWZ.US,D,20230607,000000,7.17657,7.17657,7.10621,7.11501,10087.7,0
+SWZ.US,D,20230608,000000,7.15898,7.21173,7.15898,7.20295,54679.9,0
+SWZ.US,D,20230609,000000,7.15018,7.20287,7.15018,7.15898,18183.4,0
+SWZ.US,D,20230612,000000,7.16777,7.17735,7.15018,7.16777,15965,0
+SWZ.US,D,20230613,000000,7.20295,7.21173,7.18097,7.21173,13065.6,0
+SWZ.US,D,20230614,000000,7.23813,7.26451,7.21879,7.23813,21452.4,0
+SWZ.US,D,20230615,000000,7.27331,7.32608,7.27331,7.3173,20825.9,0
+SWZ.US,D,20230616,000000,7.3173,7.34367,7.29091,7.29091,12034.3,0
+SWZ.US,D,20230620,000000,7.30238,7.36485,7.23095,7.26666,37305.4,0
+SWZ.US,D,20230621,000000,7.20418,7.23095,7.18631,7.18631,4840.31,0
+SWZ.US,D,20230622,000000,7.20418,7.21311,7.15953,7.20506,12378,0
+SWZ.US,D,20230623,000000,7.18838,7.19525,7.18631,7.18722,867.022,0
+SWZ.US,D,20230626,000000,7.20418,7.21311,7.16847,7.20418,5460.89,0
+SWZ.US,D,20230627,000000,7.15953,7.23998,7.15953,7.23203,17592.4,0
+SWZ.US,D,20230628,000000,7.28452,7.28452,7.15953,7.22203,21475,0
+SWZ.US,D,20230629,000000,7.25774,7.28452,7.23113,7.28452,4761.9,0
+SWZ.US,D,20230630,000000,7.38271,7.38271,7.32915,7.33808,29051.9,0
+SWZ.US,D,20230703,000000,7.33808,7.38271,7.29344,7.38271,23479,0
+SWZ.US,D,20230705,000000,7.29461,7.32022,7.2498,7.32022,2953.92,0
+SWZ.US,D,20230706,000000,7.25774,7.25774,7.23989,7.23989,1408.07,0
+SWZ.US,D,20230707,000000,7.21311,7.21311,7.18185,7.1881,3171.24,0
+SWZ.US,D,20230710,000000,7.22203,7.26666,7.22203,7.24881,5083.39,0
+SWZ.US,D,20230711,000000,7.27559,7.28452,7.25774,7.28452,5296.22,0
+SWZ.US,D,20230712,000000,7.36485,7.39253,7.36485,7.38271,6572.11,0
+SWZ.US,D,20230713,000000,7.42735,7.54332,7.41842,7.47199,20312.2,0
+SWZ.US,D,20230714,000000,7.54339,7.56904,7.48093,7.51662,4731.65,0
+SWZ.US,D,20230717,000000,7.49876,7.49876,7.46315,7.48093,2574.18,0
+SWZ.US,D,20230718,000000,7.51662,7.54339,7.51662,7.53448,2686.2,0
+SWZ.US,D,20230719,000000,7.53448,7.55225,7.53448,7.54788,14578,0
+SWZ.US,D,20230720,000000,7.49876,7.53003,7.49876,7.52556,9145.18,0
+SWZ.US,D,20230721,000000,7.54339,7.54339,7.50769,7.50769,19799.2,0
+SWZ.US,D,20230724,000000,7.49876,7.51636,7.48984,7.50769,5811.51,0
+SWZ.US,D,20230725,000000,7.51662,7.57911,7.51662,7.56126,9360.25,0
+SWZ.US,D,20230726,000000,7.49876,7.55233,7.49876,7.52556,10285.5,0
+SWZ.US,D,20230727,000000,7.61483,7.6416,7.60589,7.60589,23996.5,0
+SWZ.US,D,20230728,000000,7.6416,7.6416,7.62374,7.6416,5968.33,0
+SWZ.US,D,20230731,000000,7.64633,7.64633,7.62374,7.62374,2337.82,0
+SWZ.US,D,20230801,000000,7.59698,7.61483,7.56126,7.57911,9924.82,0
+SWZ.US,D,20230802,000000,7.52556,7.52556,7.48099,7.50769,3145.47,0
+SWZ.US,D,20230803,000000,7.44521,7.44521,7.39165,7.39165,4861.59,0
+SWZ.US,D,20230804,000000,7.4095,7.41842,7.39165,7.4095,16177.6,0
+SWZ.US,D,20230807,000000,7.45413,7.47199,7.44967,7.47199,50494.5,0
+SWZ.US,D,20230808,000000,7.36485,7.36485,7.36485,7.36485,1372.22,0
+SWZ.US,D,20230809,000000,7.39165,7.39942,7.35594,7.35594,4462.81,0
+SWZ.US,D,20230810,000000,7.45413,7.45413,7.41852,7.43556,2657.07,0
+SWZ.US,D,20230811,000000,7.44521,7.44521,7.4095,7.4095,1261.32,0
+SWZ.US,D,20230814,000000,7.34701,7.38949,7.34701,7.34701,4018.09,0
+SWZ.US,D,20230815,000000,7.25103,7.33808,7.25103,7.28452,16109.3,0
+SWZ.US,D,20230816,000000,7.34238,7.34701,7.29487,7.30238,29920.1,0
+SWZ.US,D,20230817,000000,7.27559,7.3113,7.25774,7.25774,13529.5,0
+SWZ.US,D,20230818,000000,7.18631,7.18631,7.13276,7.13276,172576,0
+SWZ.US,D,20230821,000000,7.20418,7.30684,7.10597,7.27559,262982,0
+SWZ.US,D,20230822,000000,7.22203,7.23095,7.20418,7.20418,114045,0
+SWZ.US,D,20230823,000000,7.3113,7.3388,7.3113,7.32915,7666.53,0
+SWZ.US,D,20230824,000000,7.29344,7.32022,7.17739,7.17739,34332.5,0
+SWZ.US,D,20230825,000000,7.24881,7.29344,7.19525,7.25774,10669.7,0
+SWZ.US,D,20230828,000000,7.23095,7.25774,7.21311,7.21311,109807,0
+SWZ.US,D,20230829,000000,7.25774,7.3113,7.25774,7.28452,18403.4,0
+SWZ.US,D,20230830,000000,7.28452,7.29166,7.26666,7.26666,3151.07,0
+SWZ.US,D,20230831,000000,7.32915,7.32915,7.24881,7.25774,8892.01,0
+SWZ.US,D,20230901,000000,7.32915,7.32915,7.23989,7.24881,3941.92,0
+SWZ.US,D,20230905,000000,7.19525,7.19525,7.15062,7.15062,20230.5,0
+SWZ.US,D,20230906,000000,7.11491,7.1283,7.09704,7.10597,15673.6,0
+SWZ.US,D,20230907,000000,7.12356,7.12356,7.10597,7.11438,3934.08,0
+SWZ.US,D,20230908,000000,7.11491,7.14151,7.09704,7.10597,10704.4,0
+SWZ.US,D,20230911,000000,7.18631,7.18631,7.13722,7.13722,17887,0
+SWZ.US,D,20230912,000000,7.11491,7.14151,7.11491,7.13276,13519.4,0
+SWZ.US,D,20230913,000000,7.11491,7.11491,7.05241,7.07025,29519,0
+SWZ.US,D,20230914,000000,7.11491,7.13266,7.11491,7.13266,2362.46,0
+SWZ.US,D,20230915,000000,7.15062,7.19187,7.15062,7.19187,3641.71,0
+SWZ.US,D,20230918,000000,7.14168,7.15365,7.09704,7.09704,10763.8,0
+SWZ.US,D,20230919,000000,7.12683,7.12683,7.06789,7.08585,23586,0
+SWZ.US,D,20230920,000000,7.1359,7.19029,7.09964,7.09964,5325.77,0
+SWZ.US,D,20230921,000000,7.0815,7.1223,7.0815,7.0815,30790,0
+SWZ.US,D,20230922,000000,7.06337,7.0815,7.00896,7.00896,74576.3,0
+SWZ.US,D,20230925,000000,6.99989,7.02701,6.96364,7.01803,33368.5,0
+SWZ.US,D,20230926,000000,6.91829,6.91829,6.64627,6.85482,29286.8,0
+SWZ.US,D,20230927,000000,6.93642,6.93642,6.81855,6.88202,23183.5,0
+SWZ.US,D,20230928,000000,6.87294,6.87294,6.83668,6.86389,48130.5,0
+SWZ.US,D,20230929,000000,6.98176,7.1087,6.90016,6.92736,60170.5,0
+SWZ.US,D,20231002,000000,6.84575,6.88655,6.84575,6.88655,34891.6,0
+SWZ.US,D,20231003,000000,6.80041,6.80949,6.77321,6.79134,16829.8,0
+SWZ.US,D,20231004,000000,6.86389,6.86389,6.77775,6.80133,5875,0
+SWZ.US,D,20231005,000000,6.80422,6.80422,6.78229,6.78681,9688.74,0
+SWZ.US,D,20231006,000000,6.76413,6.87294,6.76413,6.85482,9762.63,0
+SWZ.US,D,20231009,000000,6.71882,6.82761,6.70974,6.77321,35248.9,0
+SWZ.US,D,20231010,000000,6.84575,6.88202,6.82761,6.83668,53005.2,0
+SWZ.US,D,20231011,000000,6.90016,6.94549,6.90016,6.94549,52573.9,0
+SWZ.US,D,20231012,000000,6.8939,6.91829,6.86299,6.86389,63631.4,0
+SWZ.US,D,20231013,000000,6.86389,6.91965,6.86389,6.90922,58910,0
+SWZ.US,D,20231016,000000,6.90016,6.90016,6.80041,6.84575,25518.2,0
+SWZ.US,D,20231017,000000,6.80041,6.85164,6.79134,6.81855,34135,0
+SWZ.US,D,20231018,000000,6.77321,6.78229,6.75507,6.75507,16901.5,0
+SWZ.US,D,20231019,000000,6.74602,6.74602,6.66442,6.6916,11753.3,0
+SWZ.US,D,20231020,000000,6.65533,6.67348,6.61908,6.63721,15361.9,0
+SWZ.US,D,20231023,000000,6.60095,6.65152,6.57464,6.57464,26175.6,0
+SWZ.US,D,20231024,000000,6.61518,6.61908,6.5828,6.59187,21814.8,0
+SWZ.US,D,20231025,000000,6.56467,6.59196,6.53746,6.57373,8168.98,0
+SWZ.US,D,20231026,000000,6.53746,6.57863,6.48306,6.55561,6163.96,0
+SWZ.US,D,20231027,000000,6.50119,6.53746,6.45586,6.45586,64542.3,0
+SWZ.US,D,20231030,000000,6.52839,6.52839,6.49213,6.51026,19906.8,0
+SWZ.US,D,20231031,000000,6.45586,6.51026,6.45586,6.47399,19259.4,0
+SWZ.US,D,20231101,000000,6.51026,6.61908,6.50527,6.61908,44470,0
+SWZ.US,D,20231102,000000,6.63721,6.70069,6.63721,6.67348,5486.79,0
+SWZ.US,D,20231103,000000,6.70974,6.78229,6.70974,6.77321,17236.8,0
+SWZ.US,D,20231106,000000,6.78229,6.82761,6.77321,6.81855,16711.8,0
+SWZ.US,D,20231107,000000,6.79134,6.81809,6.74602,6.74602,8271.55,0
+SWZ.US,D,20231108,000000,6.76777,6.77775,6.71882,6.75507,13023.8,0
+SWZ.US,D,20231109,000000,6.79134,6.79134,6.75507,6.76413,9508.97,0
+SWZ.US,D,20231110,000000,6.79134,6.80041,6.75037,6.75961,14098,0
+SWZ.US,D,20231113,000000,6.65533,6.7217,6.63721,6.70974,15588,0
+SWZ.US,D,20231114,000000,6.80041,6.85482,6.80041,6.83668,14635.1,0
+SWZ.US,D,20231115,000000,6.87294,6.89109,6.86389,6.86389,1913.48,0
+SWZ.US,D,20231116,000000,6.89109,6.90016,6.87294,6.87294,15164.5,0
+SWZ.US,D,20231117,000000,6.88202,6.89109,6.86389,6.87294,34737.2,0
+SWZ.US,D,20231120,000000,6.89109,6.90016,6.88202,6.90016,15723.6,0
+SWZ.US,D,20231121,000000,6.91829,6.9435,6.90922,6.92736,15725.8,0
+SWZ.US,D,20231122,000000,6.93642,6.95456,6.93642,6.94549,18732.3,0
+SWZ.US,D,20231124,000000,6.9727,6.9727,6.96364,6.96364,1137.06,0
+SWZ.US,D,20231127,000000,6.94549,6.9727,6.94549,6.95456,12841.8,0
+SWZ.US,D,20231128,000000,6.92736,6.93642,6.90922,6.9152,3889.83,0
+SWZ.US,D,20231129,000000,6.95909,7.01803,6.94549,6.9727,23535.3,0
+SWZ.US,D,20231130,000000,6.98176,7.0271,6.98176,7.01351,6972.36,0
+SWZ.US,D,20231201,000000,7.0271,7.11776,7.0271,7.11776,31558.7,0
+SWZ.US,D,20231204,000000,7.03055,7.04524,7.0271,7.03616,3328.47,0
+SWZ.US,D,20231205,000000,7.01803,7.05485,7.00896,7.00896,22864.7,0
+SWZ.US,D,20231206,000000,7.09057,7.11767,7.06337,7.07243,8655.35,0
+SWZ.US,D,20231207,000000,7.0815,7.0815,7.02165,7.06337,46922.8,0
+SWZ.US,D,20231208,000000,7.09728,7.1087,7.0815,7.09057,17550,0
+SWZ.US,D,20231211,000000,7.1087,7.13229,7.09964,7.12683,5910.3,0
+SWZ.US,D,20231212,000000,7.15403,7.1631,7.1359,7.15403,10243.4,0
+SWZ.US,D,20231213,000000,7.18123,7.23564,7.17082,7.22657,25944,0
+SWZ.US,D,20231214,000000,7.22657,7.27191,7.2175,7.24471,22743.4,0
+SWZ.US,D,20231215,000000,7.28098,7.31726,7.26284,7.2991,23905.8,0
+SWZ.US,D,20231218,000000,7.35348,7.39035,7.33506,7.34427,15930.7,0
+SWZ.US,D,20231219,000000,7.33506,7.3627,7.33506,7.35348,21791.9,0
+SWZ.US,D,20231220,000000,7.3627,7.37191,7.2982,7.30741,13207.9,0
+SWZ.US,D,20231221,000000,7.38112,7.40868,7.36288,7.38112,14754.3,0
+SWZ.US,D,20231222,000000,7.3627,7.42719,7.3627,7.39035,8990.88,0
+SWZ.US,D,20231226,000000,7.39956,7.42719,7.38574,7.40878,9312.1,0
+SWZ.US,D,20231227,000000,7.44563,7.55621,7.41799,7.46406,48174.2,0
+SWZ.US,D,20231228,000000,7.48249,7.4917,7.42719,7.44563,18433.2,0
+SWZ.US,D,20231229,000000,7.55621,7.62992,7.52396,7.55621,36112.2,0
+SWZ.US,D,20240102,000000,7.40878,7.55621,7.39956,7.55621,50118.8,0
+SWZ.US,D,20240103,000000,7.48249,7.4917,7.45024,7.4917,6955.04,0
+SWZ.US,D,20240104,000000,7.43641,7.50093,7.43641,7.48259,5480.26,0
+SWZ.US,D,20240105,000000,7.4917,7.53777,7.4917,7.52856,8128.15,0
+SWZ.US,D,20240108,000000,7.55621,7.62992,7.55621,7.60227,28829.4,0
+SWZ.US,D,20240109,000000,7.53777,7.57464,7.53777,7.55621,13669.1,0
+SWZ.US,D,20240110,000000,7.57464,7.58385,7.56543,7.57464,11716.9,0
+SWZ.US,D,20240111,000000,7.56543,7.56543,7.4917,7.4917,26948.7,0
+SWZ.US,D,20240112,000000,7.51014,7.51687,7.46406,7.50093,13589.9,0
+SWZ.US,D,20240116,000000,7.46406,7.46406,7.37191,7.43641,6272.45,0
+SWZ.US,D,20240117,000000,7.3627,7.3627,7.31386,7.34427,8324.57,0
+SWZ.US,D,20240118,000000,7.318,7.32585,7.29441,7.30741,6280.05,0
+SWZ.US,D,20240119,000000,7.25212,7.30593,7.20605,7.26133,7982.73,0
+SWZ.US,D,20240122,000000,7.30741,7.34427,7.30741,7.30741,11400,0
+SWZ.US,D,20240123,000000,7.25212,7.28898,7.25212,7.28898,10333.2,0
+SWZ.US,D,20240124,000000,7.34427,7.38574,7.32585,7.33506,9424.96,0
+SWZ.US,D,20240125,000000,7.38112,7.38112,7.33497,7.34427,12065.2,0
+SWZ.US,D,20240126,000000,7.44563,7.44702,7.39035,7.42719,18984.4,0
+SWZ.US,D,20240129,000000,7.45576,7.46866,7.40416,7.45485,24156.5,0
+SWZ.US,D,20240130,000000,7.42719,7.42719,7.37219,7.41799,15735.4,0
+SWZ.US,D,20240131,000000,7.39044,7.40878,7.38574,7.39946,8880.19,0
+SWZ.US,D,20240201,000000,7.47328,7.48249,7.45485,7.47328,26405,0
+SWZ.US,D,20240202,000000,7.32585,7.32585,7.27056,7.28898,25029,0
+SWZ.US,D,20240205,000000,7.34427,7.34427,7.29202,7.31663,19572.6,0
+SWZ.US,D,20240206,000000,7.28898,7.30741,7.28898,7.2982,4922.46,0
+SWZ.US,D,20240207,000000,7.28898,7.2982,7.2337,7.28879,23742,0
+SWZ.US,D,20240208,000000,7.28898,7.28898,7.25672,7.27977,8057.61,0
+SWZ.US,D,20240209,000000,7.2337,7.26125,7.19683,7.25212,9061.42,0
+SWZ.US,D,20240212,000000,7.2337,7.27977,7.22567,7.27977,48299,0
+SWZ.US,D,20240213,000000,7.1784,7.1784,7.15998,7.1784,14328.9,0
+SWZ.US,D,20240214,000000,7.26133,7.26133,7.22449,7.24291,15432.6,0
+SWZ.US,D,20240215,000000,7.24291,7.27977,7.2337,7.2337,11649.6,0
+SWZ.US,D,20240216,000000,7.25212,7.27977,7.25212,7.26133,7419.51,0
+SWZ.US,D,20240220,000000,7.26133,7.35808,7.26133,7.31663,18759.8,0
+SWZ.US,D,20240221,000000,7.31847,7.34427,7.31663,7.34427,25752.8,0
+SWZ.US,D,20240222,000000,7.28898,7.30731,7.24291,7.29542,22034.9,0
+SWZ.US,D,20240223,000000,7.30741,7.31672,7.27056,7.31663,22373.5,0
+SWZ.US,D,20240226,000000,7.3627,7.3627,7.2982,7.30556,5439.02,0
+SWZ.US,D,20240227,000000,7.28898,7.30926,7.2722,7.28898,18729.4,0
+SWZ.US,D,20240228,000000,7.27977,7.27977,7.26133,7.26133,1138.37,0
+SWZ.US,D,20240229,000000,7.27056,7.27977,7.23378,7.24291,4350.56,0
+SWZ.US,D,20240301,000000,7.28898,7.28898,7.24714,7.28889,3208.93,0
+SWZ.US,D,20240304,000000,7.2337,7.24042,7.20605,7.20605,8159.62,0
+SWZ.US,D,20240305,000000,7.24291,7.24291,7.21987,7.21987,1119.92,0
+SWZ.US,D,20240306,000000,7.27977,7.2982,7.27977,7.27977,3472.64,0
+SWZ.US,D,20240307,000000,7.34427,7.3627,7.32585,7.32585,26195.6,0
+SWZ.US,D,20240308,000000,7.38112,7.39035,7.38112,7.39035,21700.7,0
+SWZ.US,D,20240311,000000,7.40878,7.41799,7.40878,7.41799,2650.05,0
+SWZ.US,D,20240312,000000,7.39035,7.44563,7.39035,7.41799,15420.6,0
+SWZ.US,D,20240313,000000,7.43641,7.44563,7.42719,7.44563,11180.8,0
+SWZ.US,D,20240314,000000,7.44102,7.44102,7.40878,7.41799,10856.3,0
+SWZ.US,D,20240315,000000,7.44563,7.44563,7.37191,7.38112,7703.83,0
+SWZ.US,D,20240318,000000,7.36147,7.36212,7.34272,7.34272,9295.59,0
+SWZ.US,D,20240319,000000,7.34272,7.34272,7.30526,7.32399,32649.9,0
+SWZ.US,D,20240320,000000,7.28654,7.37082,7.28654,7.3521,19434.7,0
+SWZ.US,D,20240321,000000,7.3521,7.3521,7.28654,7.30526,10936.6,0
+SWZ.US,D,20240322,000000,7.33336,7.33336,7.31463,7.31931,5113.32,0
+SWZ.US,D,20240325,000000,7.37082,7.37082,7.30995,7.32399,21831.7,0
+SWZ.US,D,20240326,000000,7.3521,7.38018,7.34272,7.3521,15964.5,0
+SWZ.US,D,20240327,000000,7.40829,7.40829,7.34272,7.38018,20053.9,0
+SWZ.US,D,20240328,000000,7.38018,7.46447,7.3622,7.42702,38215.9,0
+SWZ.US,D,20240401,000000,7.48322,7.48322,7.42702,7.44106,18883.7,0
+SWZ.US,D,20240402,000000,7.37082,7.37082,7.33336,7.33336,14547.7,0
+SWZ.US,D,20240403,000000,7.3521,7.3521,7.31463,7.33336,17763.7,0
+SWZ.US,D,20240404,000000,7.38955,7.38955,7.32399,7.32399,5800.94,0
+SWZ.US,D,20240405,000000,7.34272,7.34272,7.2678,7.28654,21303.2,0
+SWZ.US,D,20240408,000000,7.28654,7.28654,7.2397,7.2397,18583.7,0
+SWZ.US,D,20240409,000000,7.2678,7.30526,7.23034,7.23034,30339.3,0
+SWZ.US,D,20240410,000000,7.20224,7.20224,7.1554,7.18351,36270.5,0
+SWZ.US,D,20240411,000000,7.23034,7.23034,7.12798,7.18351,4275.16,0
+SWZ.US,D,20240412,000000,7.09921,7.11018,7.07112,7.07112,17438,0
+SWZ.US,D,20240415,000000,7.08985,7.14605,7.08985,7.09921,10860.8,0
+SWZ.US,D,20240416,000000,7.05239,7.06176,7.01492,7.02428,33435.7,0
+SWZ.US,D,20240417,000000,7.06176,7.07121,7.02428,7.06176,32122.4,0
+SWZ.US,D,20240418,000000,7.03365,7.04303,7.02428,7.02428,5041.78,0
+SWZ.US,D,20240419,000000,7.07112,7.08985,7.05239,7.06176,15051.6,0
+SWZ.US,D,20240422,000000,7.10858,7.11326,7.08985,7.11326,20758.6,0
+SWZ.US,D,20240423,000000,7.1554,7.22097,7.1554,7.21161,14083.2,0
+SWZ.US,D,20240424,000000,7.23034,7.23034,7.14605,7.16478,14981.2,0
+SWZ.US,D,20240425,000000,7.04303,7.08985,7.03365,7.08985,4677.69,0
+SWZ.US,D,20240426,000000,7.04303,7.08985,7.04303,7.08048,14442,0
+SWZ.US,D,20240429,000000,7.10858,7.11795,7.09921,7.09921,2714.15,0
+SWZ.US,D,20240430,000000,7.06176,7.09921,7.06176,7.08985,20310.2,0
+SWZ.US,D,20240501,000000,7.10286,7.11795,7.05239,7.09921,14972.6,0
+SWZ.US,D,20240502,000000,7.08619,7.10858,7.08048,7.09921,4258.08,0
+SWZ.US,D,20240503,000000,7.17414,7.17414,7.14605,7.15073,4893.37,0
+SWZ.US,D,20240506,000000,7.16478,7.23961,7.16478,7.22097,30068.1,0
+SWZ.US,D,20240507,000000,7.2678,7.30526,7.2678,7.30058,28377.9,0
+SWZ.US,D,20240508,000000,7.35284,7.36147,7.33345,7.36147,3763.72,0
+SWZ.US,D,20240509,000000,7.38018,7.40829,7.38018,7.39546,8047.43,0
+SWZ.US,D,20240510,000000,7.4213,7.43639,7.38018,7.43171,35201.7,0
+SWZ.US,D,20240513,000000,7.44575,7.45979,7.42702,7.42702,5015.09,0
+SWZ.US,D,20240514,000000,7.49259,7.49259,7.46447,7.46447,35775.1,0
+SWZ.US,D,20240515,000000,7.49259,7.5113,7.46447,7.49259,54601.2,0
+SWZ.US,D,20240516,000000,7.52067,7.53941,7.3521,7.50194,33563.8,0
+SWZ.US,D,20240517,000000,7.52067,7.56751,7.52067,7.55814,19929,0
+SWZ.US,D,20240520,000000,7.5113,7.55814,7.5113,7.53004,18400,0
+SWZ.US,D,20240521,000000,7.5113,7.54877,7.5113,7.53013,19945,0
+SWZ.US,D,20240522,000000,7.50194,7.5113,7.46457,7.47385,40200.8,0
+SWZ.US,D,20240523,000000,7.52067,7.52067,7.46447,7.46447,26532.9,0
+SWZ.US,D,20240524,000000,7.49726,7.53941,7.48134,7.5113,15186.2,0
+SWZ.US,D,20240528,000000,7.47385,7.47853,7.39892,7.40079,12219,0
+SWZ.US,D,20240529,000000,7.40829,7.44575,7.40829,7.43639,9668.23,0
+SWZ.US,D,20240530,000000,7.46447,7.49259,7.46447,7.48322,6576.1,0
+SWZ.US,D,20240531,000000,7.53004,7.54409,7.5113,7.53941,23120.4,0
+SWZ.US,D,20240603,000000,7.53941,7.56751,7.53004,7.55814,93280.5,0
+SWZ.US,D,20240604,000000,7.60497,7.63774,7.60497,7.63306,26950.4,0
+SWZ.US,D,20240605,000000,7.64243,7.66116,7.60507,7.6518,12302.3,0
+SWZ.US,D,20240606,000000,7.66116,7.848,7.66116,7.74545,53827.1,0
+SWZ.US,D,20240607,000000,7.72672,7.77252,7.07112,7.72672,20309.1,0
+SWZ.US,D,20240610,000000,7.67052,7.70799,7.64252,7.69862,19296.9,0
+SWZ.US,D,20240611,000000,7.68926,7.68926,7.5956,7.5956,8933.64,0
+SWZ.US,D,20240612,000000,7.69862,7.69862,7.65451,7.67989,12162.4,0
+SWZ.US,D,20240613,000000,7.67989,7.69853,7.66116,7.67989,52636.6,0
+SWZ.US,D,20240614,000000,7.66116,7.66116,7.5956,7.6237,9781.41,0
+SWZ.US,D,20240617,000000,7.6237,7.64018,7.60965,7.6237,8994.5,0
+SWZ.US,D,20240618,000000,7.66081,7.68994,7.66081,7.67033,9983.67,0
+SWZ.US,D,20240620,000000,7.64178,7.69879,7.61799,7.69879,9669.48,0
+SWZ.US,D,20240621,000000,7.63226,7.66081,7.6236,7.64178,6645.27,0
+SWZ.US,D,20240624,000000,7.69887,7.7065,7.67984,7.68936,3812.31,0
+SWZ.US,D,20240625,000000,7.66081,7.70363,7.66081,7.67984,14590.3,0
+SWZ.US,D,20240626,000000,7.61322,7.7457,7.61322,7.64178,9998.38,0
+SWZ.US,D,20240627,000000,7.63226,7.7084,7.62275,7.67984,16740.3,0
+SWZ.US,D,20240628,000000,7.71792,7.71792,7.66101,7.67984,24866.1,0
+SWZ.US,D,20240701,000000,7.67984,7.71667,7.67509,7.67984,4069.75,0
+SWZ.US,D,20240702,000000,7.61322,7.68537,7.61322,7.65129,35847,0
+SWZ.US,D,20240703,000000,7.69887,7.73695,7.69583,7.71792,4556.27,0
+SWZ.US,D,20240705,000000,7.76549,7.76549,7.75598,7.75598,3280.6,0
+SWZ.US,D,20240708,000000,7.78453,7.80357,7.72743,7.76454,56797.9,0
+SWZ.US,D,20240709,000000,7.79404,7.79404,7.7792,7.78453,6087.29,0
+SWZ.US,D,20240710,000000,7.76549,7.86066,7.76549,7.84163,34196.2,0
+SWZ.US,D,20240711,000000,7.88921,7.94631,7.88921,7.91776,18627.5,0
+SWZ.US,D,20240712,000000,8.00341,8.06051,7.94631,8.03196,22350.5,0
+SWZ.US,D,20240715,000000,8.03196,8.03529,7.97486,7.97486,18345.9,0
+SWZ.US,D,20240716,000000,7.92728,8.02244,7.92728,7.98913,21643.3,0
+SWZ.US,D,20240717,000000,8.00341,8.07002,8.00341,8.04147,10873.7,0
+SWZ.US,D,20240718,000000,8.07002,8.07002,8.03186,8.03196,21531.9,0
+SWZ.US,D,20240719,000000,8.07002,8.07002,8.04147,8.04908,12958.4,0
+SWZ.US,D,20240722,000000,8.03196,8.07002,8.03196,8.07002,15693.7,0
+SWZ.US,D,20240723,000000,8.05099,8.06051,8.03196,8.03196,9420.44,0
+SWZ.US,D,20240724,000000,8.07002,8.11761,8.01302,8.05099,24972.3,0
+SWZ.US,D,20240725,000000,7.96535,8.01292,7.78462,7.97486,12320.6,0
+SWZ.US,D,20240726,000000,7.98438,8.08905,7.98438,8.07954,13612,0
+SWZ.US,D,20240729,000000,8.04147,8.04147,7.96535,8.04147,13507,0
+SWZ.US,D,20240730,000000,8.09858,8.11761,8.07954,8.08905,2285.49,0
+SWZ.US,D,20240731,000000,8.11761,8.1652,8.09858,8.10808,11105.9,0
+SWZ.US,D,20240801,000000,8.09858,8.13835,8.07954,8.09858,29093.5,0
+SWZ.US,D,20240802,000000,8.12711,8.12711,8.05452,8.10808,9478.23,0
+SWZ.US,D,20240805,000000,7.93679,7.93679,7.87969,7.90348,5471.52,0
+SWZ.US,D,20240806,000000,7.90824,8.03196,7.90158,7.98438,81543.3,0
+SWZ.US,D,20240807,000000,8.02244,8.05099,7.97486,7.97486,2702.66,0
+SWZ.US,D,20240808,000000,8.03196,8.07002,8.03196,8.06051,3305.82,0
+SWZ.US,D,20240809,000000,8.03196,8.07954,8.03196,8.07954,2905.46,0
+SWZ.US,D,20240812,000000,8.03196,8.03196,8.00341,8.02244,9228.14,0
+SWZ.US,D,20240813,000000,8.00341,8.14616,8.00341,8.10808,71590.1,0
+SWZ.US,D,20240814,000000,8.13188,8.1747,8.13188,8.1747,2304.4,0
+SWZ.US,D,20240815,000000,8.20326,8.20326,8.12711,8.12711,2981.12,0
+SWZ.US,D,20240816,000000,8.13664,8.20326,8.13664,8.19373,6972.07,0
+SWZ.US,D,20240819,000000,8.21277,8.26987,8.08335,8.26035,11620.8,0
+SWZ.US,D,20240820,000000,8.30032,8.346,8.29842,8.33649,4352.42,0
+SWZ.US,D,20240821,000000,8.32697,8.32697,8.22229,8.2318,81741.9,0
+SWZ.US,D,20240822,000000,8.32697,8.37931,8.27939,8.29842,34572.4,0
+SWZ.US,D,20240823,000000,8.31745,8.45068,8.30461,8.42214,51539.7,0
+SWZ.US,D,20240826,000000,8.37455,8.45068,8.37455,8.42214,58995.2,0
+SWZ.US,D,20240827,000000,8.44345,8.47924,8.44117,8.46021,36210.6,0
+SWZ.US,D,20240828,000000,8.47924,8.48874,8.43165,8.46971,11845.6,0
+SWZ.US,D,20240829,000000,8.47924,8.5173,8.45544,8.48874,23915.2,0
+SWZ.US,D,20240830,000000,8.46971,8.49827,8.46971,8.49827,6812.35,0
+SWZ.US,D,20240903,000000,8.56488,8.58392,8.49827,8.50778,62344.1,0
+SWZ.US,D,20240904,000000,8.46021,8.48874,8.44402,8.46971,10142.3,0
+SWZ.US,D,20240905,000000,8.42214,8.42214,8.37455,8.37931,9840.76,0
+SWZ.US,D,20240906,000000,8.36504,8.39359,8.1747,8.22229,19495.5,0
+SWZ.US,D,20240909,000000,8.24132,8.30793,8.24046,8.30793,10375.6,0
+SWZ.US,D,20240910,000000,8.32697,8.35552,8.2556,8.33649,15737.8,0
+SWZ.US,D,20240911,000000,8.25093,8.35552,8.20802,8.346,62891.5,0
+SWZ.US,D,20240912,000000,8.346,8.37931,8.289,8.37455,8554.58,0
+SWZ.US,D,20240913,000000,8.39359,8.43165,8.38407,8.42214,16225.4,0
+SWZ.US,D,20240916,000000,8.44117,8.56488,8.2889,8.53633,15780.9,0
+SWZ.US,D,20240917,000000,8.54585,8.54585,8.36513,8.48874,29901.6,0
+SWZ.US,D,20240918,000000,8.48874,8.49827,8.44117,8.49827,14562,0
+SWZ.US,D,20240919,000000,8.56489,8.60352,8.54558,8.60352,18065.4,0
+SWZ.US,D,20240920,000000,8.4973,8.52627,8.4383,8.48764,9832.2,0
+SWZ.US,D,20240923,000000,8.50696,8.55524,8.50696,8.55524,46767.6,0
+SWZ.US,D,20240924,000000,8.60352,8.60352,8.48764,8.50213,5395.59,0
+SWZ.US,D,20240925,000000,8.48186,8.48764,8.47799,8.47799,3859.76,0
+SWZ.US,D,20240926,000000,8.55524,8.62273,8.46254,8.60255,7544.51,0
+SWZ.US,D,20240927,000000,8.7387,8.8063,8.70974,8.71939,26216.7,0
+SWZ.US,D,20240930,000000,8.70008,8.8256,8.62283,8.64214,25805.6,0
+SWZ.US,D,20241001,000000,8.66145,8.66145,8.61327,8.62283,13271.5,0
+SWZ.US,D,20241002,000000,8.5677,8.59386,8.54076,8.59386,18369.8,0
+SWZ.US,D,20241003,000000,8.4973,8.54752,8.4973,8.51179,6833.03,0
+SWZ.US,D,20241004,000000,8.44902,8.46834,8.16899,8.45868,10615.1,0
+SWZ.US,D,20241007,000000,8.42488,8.46834,8.42488,8.44902,3241.49,0
+SWZ.US,D,20241008,000000,8.50696,8.50696,8.40074,8.42971,30092,0
+SWZ.US,D,20241009,000000,8.39108,8.44902,8.34281,8.43937,12743.3,0
+SWZ.US,D,20241010,000000,8.42536,8.42536,8.30418,8.40074,20125.2,0
+SWZ.US,D,20241011,000000,8.42005,8.47799,8.42005,8.44902,4865.35,0
+SWZ.US,D,20241014,000000,8.41223,8.46834,8.41223,8.46177,32567.2,0
+SWZ.US,D,20241015,000000,8.42005,8.47056,8.37178,8.38143,4618.87,0
+SWZ.US,D,20241016,000000,8.40074,8.42961,8.38143,8.39108,3518.01,0
+SWZ.US,D,20241017,000000,8.43453,8.44902,8.36211,8.37563,7276.28,0
+SWZ.US,D,20241018,000000,8.32349,8.40209,8.32349,8.32349,45093,0
+SWZ.US,D,20241021,000000,8.31384,8.40074,8.27522,8.27522,38682.5,0
+SWZ.US,D,20241022,000000,8.27522,8.2897,8.20763,8.21728,8741.69,0
+SWZ.US,D,20241023,000000,8.14969,8.41677,8.14002,8.14969,41705.5,0
+SWZ.US,D,20241024,000000,8.14969,8.18831,8.14969,8.15451,27098.1,0
+SWZ.US,D,20241025,000000,8.17962,8.17962,8.11106,8.14486,8715.8,0
+SWZ.US,D,20241028,000000,8.22693,8.22693,8.15934,8.16899,22751.5,0
+SWZ.US,D,20241029,000000,8.04347,8.0821,7.96622,8.00484,54531.7,0
+SWZ.US,D,20241030,000000,8.07243,8.07243,7.89863,7.90828,119488,0
+SWZ.US,D,20241031,000000,7.88897,7.88897,7.80207,7.83104,20788,0
+SWZ.US,D,20241101,000000,7.85035,7.94691,7.85035,7.91794,97172.4,0
+SWZ.US,D,20241104,000000,7.98553,7.98553,7.90828,7.9276,3273.6,0
+SWZ.US,D,20241105,000000,7.92277,7.95657,7.92277,7.93725,9752.46,0
+SWZ.US,D,20241106,000000,7.85035,8.14969,7.75379,7.76344,25998.2,0
+SWZ.US,D,20241107,000000,7.83104,7.93725,7.83104,7.86966,31441.5,0
+SWZ.US,D,20241108,000000,7.79241,7.82138,7.75379,7.76344,19679.9,0
+SWZ.US,D,20241111,000000,7.78276,7.86,7.78276,7.82138,33856.5,0
+SWZ.US,D,20241112,000000,7.76344,7.85035,7.55102,7.66688,60360.2,0
+SWZ.US,D,20241113,000000,7.65723,7.67654,7.63791,7.6411,24327.8,0
+SWZ.US,D,20241114,000000,7.65723,7.67654,7.63791,7.63791,16046.9,0
+SWZ.US,D,20241115,000000,7.62826,7.63309,7.57998,7.59929,18964.3,0
+SWZ.US,D,20241118,000000,7.57998,7.60894,7.56067,7.60894,20414.1,0
+SWZ.US,D,20241119,000000,7.55102,7.55535,7.51238,7.54135,43693.9,0
+SWZ.US,D,20241120,000000,7.56578,7.57515,7.50273,7.5317,12014.2,0
+SWZ.US,D,20241121,000000,7.51238,7.54917,7.51238,7.54917,15234,0
+SWZ.US,D,20241122,000000,7.59929,7.59929,7.52687,7.5317,31094.5,0
+SWZ.US,D,20241125,000000,7.59929,7.61861,7.41901,7.54135,60976.4,0
+SWZ.US,D,20241126,000000,7.49308,7.53798,7.45446,7.50273,32175.7,0
+SWZ.US,D,20241127,000000,7.53846,7.54135,7.51238,7.5317,16285.1,0
+SWZ.US,D,20241129,000000,7.60547,7.61861,7.57998,7.60894,11245.8,0
+SWZ.US,D,20241202,000000,7.58558,7.65723,7.55102,7.62826,33572.8,0
+SWZ.US,D,20241203,000000,7.61861,7.63791,7.61377,7.61861,10298.2,0
+SWZ.US,D,20241204,000000,7.61358,7.66688,7.61358,7.63791,47833.3,0
+SWZ.US,D,20241205,000000,7.63791,7.64757,7.61861,7.62826,14895.3,0
+SWZ.US,D,20241206,000000,7.65723,7.66688,7.64757,7.65723,24115.5,0
+SWZ.US,D,20241209,000000,7.67654,7.70551,7.66688,7.69585,19253.2,0
+SWZ.US,D,20241210,000000,7.66688,7.66688,7.58964,7.58964,23701.2,0
+SWZ.US,D,20241211,000000,7.63791,7.67654,7.63791,7.67654,31270.6,0
+SWZ.US,D,20241212,000000,7.6412,7.64748,7.56067,7.56067,23451.6,0
+SWZ.US,D,20241213,000000,7.63454,7.63454,7.56067,7.58964,16699.4,0
+SWZ.US,D,20241216,000000,7.52881,7.59929,7.51238,7.5317,20084.8,0
+SWZ.US,D,20241217,000000,7.58661,7.59645,7.55709,7.57677,15385.2,0
+SWZ.US,D,20241218,000000,7.50523,7.53672,7.42425,7.44432,56455.5,0
+SWZ.US,D,20241219,000000,7.52757,7.55709,7.41933,7.46853,23053.9,0
+SWZ.US,D,20241220,000000,7.37505,7.44885,7.37505,7.40949,28743,0
+SWZ.US,D,20241223,000000,7.38262,7.44639,7.37013,7.41933,47029.6,0
+SWZ.US,D,20241224,000000,7.47994,7.47994,7.41933,7.45869,15137.2,0
+SWZ.US,D,20241226,000000,7.37997,7.46065,7.37997,7.43901,6522.38,0
+SWZ.US,D,20241227,000000,7.42907,7.42907,7.38981,7.39965,9755.12,0
+SWZ.US,D,20241230,000000,7.46459,7.47837,7.40949,7.44885,28807,0
+SWZ.US,D,20241231,000000,7.46361,7.47837,7.37013,7.37013,72651.7,0
+SWZ.US,D,20250102,000000,7.44393,7.46656,7.41145,7.44885,21224.6,0
+SWZ.US,D,20250103,000000,7.42553,7.44885,7.40949,7.44835,4695.14,0
+SWZ.US,D,20250106,000000,7.43369,7.50789,7.43369,7.48821,17088.4,0
+SWZ.US,D,20250107,000000,7.60629,7.62597,7.57677,7.59645,24258.2,0
+SWZ.US,D,20250108,000000,7.58169,7.58661,7.45869,7.58169,29639.3,0
+SWZ.US,D,20250110,000000,7.52156,7.52156,7.46853,7.48821,24702.3,0
+SWZ.US,D,20250113,000000,7.79325,7.92116,7.77357,7.92116,237348,0
+SWZ.US,D,20250114,000000,7.94084,7.98512,7.931,7.97036,44712.5,0
+SWZ.US,D,20250115,000000,8.03924,8.33444,8.00972,8.19668,443469,0
+SWZ.US,D,20250116,000000,8.2754,8.28524,8.21636,8.26556,429605,0
+SWZ.US,D,20250117,000000,8.30492,8.3246,8.26556,8.31476,37939.1,0
+SWZ.US,D,20250121,000000,8.38561,8.43117,8.36396,8.423,17679.9,0
+SWZ.US,D,20250122,000000,8.4232,8.43274,8.23457,8.34428,59462.6,0
+SWZ.US,D,20250123,000000,8.40824,8.40824,8.38364,8.40332,18181.9,0
+SWZ.US,D,20250124,000000,8.40824,8.41877,8.3738,8.38364,11862.8,0
+SWZ.US,D,20250127,000000,8.40155,8.56076,8.40155,8.55092,50550,0
+SWZ.US,D,20250128,000000,8.55092,8.55545,8.48204,8.51156,21973.6,0
+SWZ.US,D,20250129,000000,8.54207,8.56076,8.5214,8.53124,21954.3,0
+SWZ.US,D,20250130,000000,8.59028,8.67884,8.59028,8.64932,13642.3,0
+SWZ.US,D,20250131,000000,8.60012,8.6198,8.53124,8.53124,30906.6,0
+SWZ.US,D,20250203,000000,8.50172,8.51648,8.4722,8.49188,33308,0
+SWZ.US,D,20250204,000000,8.46236,8.49188,8.46197,8.46236,27568.2,0
+SWZ.US,D,20250205,000000,8.53124,8.56076,8.51156,8.56076,28697.2,0
+SWZ.US,D,20250206,000000,8.54108,8.60012,8.5214,8.56076,14435,0
+SWZ.US,D,20250207,000000,8.58044,8.58044,8.48204,8.54098,31538.7,0
+SWZ.US,D,20250210,000000,8.49188,8.5706,8.49188,8.53124,29447.2,0
+SWZ.US,D,20250211,000000,8.55092,8.5706,8.54157,8.55387,4921.76,0
+SWZ.US,D,20250212,000000,8.5401,8.61941,8.53124,8.61095,14654.5,0
+SWZ.US,D,20250213,000000,8.60996,8.72804,8.60996,8.72804,25812.1,0
+SWZ.US,D,20250214,000000,8.74772,8.75569,8.7182,8.7182,15707.3,0
+SWZ.US,D,20250218,000000,8.72804,8.7674,8.70836,8.74772,50987,0
+SWZ.US,D,20250219,000000,8.63948,8.72627,8.63948,8.70836,45663.8,0
+SWZ.US,D,20250220,000000,8.70836,8.79692,8.70836,8.79692,17458.4,0
+SWZ.US,D,20250221,000000,8.77734,8.82644,8.77055,8.78708,47278.6,0
+SWZ.US,D,20250224,000000,8.82644,8.89542,8.81739,8.88548,14618.9,0
+SWZ.US,D,20250225,000000,8.87564,8.94452,8.87564,8.92484,65661.8,0
+SWZ.US,D,20250226,000000,8.95436,8.9642,8.85596,8.8658,82188.3,0
+SWZ.US,D,20250227,000000,8.8658,8.8658,8.78708,8.80676,21991.9,0
+SWZ.US,D,20250228,000000,8.82644,8.82723,8.78708,8.80676,31702.3,0
+SWZ.US,D,20250303,000000,8.90516,8.915,8.78708,8.80676,93821.5,0
+SWZ.US,D,20250304,000000,8.89552,8.90516,8.84071,8.88548,58617.1,0
+SWZ.US,D,20250305,000000,8.90516,8.93468,8.8658,8.90516,31293.8,0
+SWZ.US,D,20250306,000000,8.8658,8.89532,8.83628,8.85596,35711.5,0
+SWZ.US,D,20250307,000000,8.92484,9.04292,8.915,9.03308,23568.1,0
+SWZ.US,D,20250310,000000,8.93468,8.99864,8.89532,8.90516,17924.8,0
+SWZ.US,D,20250311,000000,8.89591,8.915,8.78708,8.80184,51636.4,0
+SWZ.US,D,20250312,000000,8.83628,8.89532,8.82644,8.89335,11355.7,0
+SWZ.US,D,20250313,000000,8.84612,8.85596,8.77724,8.79692,11696.1,0
+SWZ.US,D,20250314,000000,8.85714,8.85714,8.8166,8.84612,15117.9,0
+SWZ.US,D,20250317,000000,8.90516,8.99372,8.90516,8.9642,23654.5,0
+SWZ.US,D,20250318,000000,8.8,9.0162,8.8,8.98,20756,0
+SWZ.US,D,20250319,000000,8.9306,8.9691,8.9,8.92,30778,0
+SWZ.US,D,20250320,000000,8.94,8.9559,8.92,8.935,4314,0
+SWZ.US,D,20250321,000000,8.9519,8.9552,8.92,8.948,12342,0
+SWZ.US,D,20250324,000000,8.93,8.99,8.86,8.949,10674,0
+SWZ.US,D,20250325,000000,9.17,9.29,9.12,9.15,116668,0
+SWZ.US,D,20250326,000000,9.11,9.2,9.05,9.05,55209,0
+SWZ.US,D,20250327,000000,9.1299,9.14,9.06,9.122,34458,0
+SWZ.US,D,20250328,000000,9.13,9.18,9.07,9.16,36033,0
+SWZ.US,D,20250331,000000,9.07,9.24,9.07,9.22,150436,0
+SWZ.US,D,20250401,000000,9.225,9.27,9.2,9.26,65499,0
+SWZ.US,D,20250402,000000,9.26,9.33,9.2023,9.25,201916,0
+SWZ.US,D,20250403,000000,9.34,9.34,9.2533,9.26,21512,0
+SWZ.US,D,20250404,000000,9.02,9.23,9.02,9.07,68417,0
+SWZ.US,D,20250407,000000,8.76,9.07,8.67,8.93,55525,0
+SWZ.US,D,20250408,000000,9.02,9.03,8.92,8.945,22957,0
+SWZ.US,D,20250409,000000,8.8904,9.15,8.8,9.15,91277,0
+SWZ.US,D,20250410,000000,9.01,9.11,8.99,9.09,43269,0
+SWZ.US,D,20250411,000000,9.1547,9.42,9.15,9.32,271137,0
+SWZ.US,D,20250414,000000,9.32,9.43,9.315,9.38,155396,0
+SWZ.US,D,20250415,000000,6.25,6.7083,6.2001,6.4,303134,0
+SWZ.US,D,20250416,000000,6.4,6.54,6.25,6.38,317532,0
+SWZ.US,D,20250417,000000,6.4103,6.4689,6.01,6.16,408510,0
+SWZ.US,D,20250421,000000,6.145,6.18,6.1,6.15,185000,0
+SWZ.US,D,20250422,000000,6.12,6.15,6.07,6.13,133432,0
+SWZ.US,D,20250423,000000,6.16,6.2115,6.16,6.17,64898,0
+SWZ.US,D,20250424,000000,6.1882,6.24,6.1799,6.24,98168,0
+SWZ.US,D,20250425,000000,6.2245,6.275,6.19,6.25,72778,0
+SWZ.US,D,20250428,000000,6.22,6.27,6.215,6.23,65750,0
+SWZ.US,D,20250429,000000,6.23,6.28,6.15,6.26,90433,0
+SWZ.US,D,20250430,000000,6.25,6.28,6.2,6.28,108289,0
+SWZ.US,D,20250501,000000,6.29,6.31,6.26,6.3,49220,0
+SWZ.US,D,20250502,000000,6.38,6.42,6.34,6.42,107557,0
+SWZ.US,D,20250505,000000,6.36,6.385,6.344,6.35,24546,0
+SWZ.US,D,20250506,000000,6.33,6.4,6.23,6.26,223099,0
+SWZ.US,D,20250507,000000,6.33,6.35,6.27,6.3,19701,0
+SWZ.US,D,20250508,000000,6.3099,6.3396,6.3,6.33,50417,0
+SWZ.US,D,20250509,000000,6.3826,6.39,6.31,6.35,10616,0
+SWZ.US,D,20250512,000000,6.35,6.35,6.3,6.3,18686,0
+SWZ.US,D,20250513,000000,6.275,6.2991,6.26,6.27,36245,0
+SWZ.US,D,20250514,000000,6.2821,6.31,6.2494,6.29,28918,0
+SWZ.US,D,20250515,000000,6.29,6.32,6.26911,6.3,21033,0
+SWZ.US,D,20250516,000000,6.35,6.37,6.25,6.26,515937,0
+SWZ.US,D,20250519,000000,6.28,6.33,6.26,6.3,92170,0
+SWZ.US,D,20250520,000000,6.3251,6.35,6.29,6.34,106246,0
+SWZ.US,D,20250521,000000,6.3144,6.3599,6.31,6.312,27225,0
+SWZ.US,D,20250522,000000,6.23,6.345,6.23,6.31,28516,0
+SWZ.US,D,20250523,000000,6.3468,6.35,6.29,6.31,17157,0
+SWZ.US,D,20250527,000000,6.33,6.345,6.3,6.31,51716,0
+SWZ.US,D,20250528,000000,6.332,6.332,6.24,6.25,29107,0
+SWZ.US,D,20250529,000000,6.2835,6.32,6.28,6.32,33075,0
+SWZ.US,D,20250530,000000,6.3,6.33,6.3,6.32,8916,0
+SWZ.US,D,20250602,000000,6.36,6.36,6.28,6.31,25109,0
+SWZ.US,D,20250603,000000,6.28,6.32,6.26,6.29,33682,0
+SWZ.US,D,20250604,000000,6.4,6.4,6.31,6.34,15861,0
+SWZ.US,D,20250605,000000,6.405,6.405,6.3051,6.31,16441,0
+SWZ.US,D,20250606,000000,6.3045,6.35,6.3,6.3,12687,0
+SWZ.US,D,20250609,000000,6.2902,6.3372,6.29,6.29,13351,0
+SWZ.US,D,20250610,000000,6.3205,6.3245,6.29,6.29,11371,0
+SWZ.US,D,20250611,000000,6.3146,6.3297,6.3,6.32,36037,0
+SWZ.US,D,20250612,000000,6.345,6.38,6.34,6.37,50159,0
+SWZ.US,D,20250613,000000,6.31,6.32,6.25,6.26,37584,0
+SWZ.US,D,20250616,000000,6.33655,6.37,6.2781,6.31,14314,0
+SWZ.US,D,20250617,000000,6.36,6.36,6.2524,6.27,13889,0
+SWZ.US,D,20250618,000000,6.26,6.334,6.26,6.29,5969,0
+SWZ.US,D,20250620,000000,6.29,6.29,6.25,6.26,46969,0
+SWZ.US,D,20250623,000000,6.25,6.31,6.24,6.24,49928,0
+SWZ.US,D,20250624,000000,6.285,6.34,6.27,6.33,38874,0
+SWZ.US,D,20250625,000000,6.29,6.3408,6.29,6.31,2228,0
+SWZ.US,D,20250626,000000,6.39,6.39,6.3,6.31,23239,0
+SWZ.US,D,20250627,000000,6.3006,6.33,6.3,6.3,8537,0
+SWZ.US,D,20250630,000000,6.33,6.35,6.3102,6.34,9676,0
+SWZ.US,D,20250701,000000,6.34,6.35,6.31,6.33,9404,0
+SWZ.US,D,20250702,000000,6.36,6.36,6.32,6.32,39946,0
+SWZ.US,D,20250703,000000,6.33,6.3499,6.31,6.31,144526,0
+SWZ.US,D,20250707,000000,6.32,6.32,6.28,6.28,52361,0
+SWZ.US,D,20250708,000000,6.27,6.31,6.27,6.27,25449,0
+SWZ.US,D,20250709,000000,6.27,6.3237,6.24,6.29,134167,0
+SWZ.US,D,20250710,000000,6.3,6.31,6.28,6.28,36833,0
+SWZ.US,D,20250711,000000,6.36,6.36,6.24,6.24,22757,0
+SWZ.US,D,20250714,000000,6.28,6.28,6.22,6.22,27067,0
+SWZ.US,D,20250715,000000,6.23,6.2436,6.22,6.23,28300,0
+SWZ.US,D,20250716,000000,6.2463,6.25,6.23,6.24,26178,0
+SWZ.US,D,20250717,000000,6.24,6.26,6.21,6.22,40063,0
+SWZ.US,D,20250718,000000,6.23,6.25,6.22,6.24,28284,0
+SWZ.US,D,20250721,000000,6.245,6.28,6.21,6.23,31992,0
+SWZ.US,D,20250722,000000,6.33,6.33,6.2,6.22,18301,0
+SWZ.US,D,20250723,000000,6.2841,6.2841,6.23,6.24,200555,0
+SWZ.US,D,20250724,000000,6.23,6.26,6.18,6.22,299601,0
+SWZ.US,D,20250725,000000,6.23,6.26,6.22,6.25,20457,0
+SWZ.US,D,20250728,000000,6.23,6.23,6.21,6.21,23812,0
+SWZ.US,D,20250729,000000,6.43,6.43,6.2108,6.2108,7137,0
+SWZ.US,D,20250730,000000,6.25,6.25,6.17,6.17,34223,0
+SWZ.US,D,20250731,000000,6.1749,6.19,6.15,6.16,17108,0
+SWZ.US,D,20250801,000000,6.1275,6.1275,6,6,93781,0
+SWZ.US,D,20250804,000000,6.05,6.16,6.04,6.16,59442,0
+SWZ.US,D,20250805,000000,6.1202,6.14,6.11,6.12,23398,0
+SWZ.US,D,20250806,000000,6.14,6.15,6.1321,6.14,23897,0
+SWZ.US,D,20250807,000000,6.18,6.22,6.1186,6.13,82051,0
+SWZ.US,D,20250808,000000,6.16,6.1853,6.11,6.12,62241,0
+SWZ.US,D,20250811,000000,6.19,6.2,6.1018,6.11,36146,0
+SWZ.US,D,20250812,000000,6.177,6.19,6.05,6.07,222785,0
+SWZ.US,D,20250813,000000,6.12,6.1856,6.08,6.09,58092,0
+SWZ.US,D,20250814,000000,6.12,6.1259,6.09,6.09,55630,0
+SWZ.US,D,20250815,000000,6.1,6.12,6.07,6.09,78597,0
+SWZ.US,D,20250818,000000,6.09,6.09,6.06,6.08,29271,0
+SWZ.US,D,20250819,000000,6.09,6.12,6.08,6.1,14669,0
+SWZ.US,D,20250820,000000,6.09,6.12,6.08,6.08,363343,0
+SWZ.US,D,20250821,000000,6.07,6.13,6.03,6.06,128223,0
+SWZ.US,D,20250822,000000,6.1014,6.13,6.09,6.12,62921,0
+SWZ.US,D,20250825,000000,6.12,6.1359,6.05,6.05,416595,0
+SWZ.US,D,20250826,000000,6.07,6.08,6.06,6.07,18983,0
+SWZ.US,D,20250827,000000,6.09,6.09,6.05,6.07,44350,0
+SWZ.US,D,20250828,000000,6.09,6.09,6.05,6.05,101494,0
+SWZ.US,D,20250829,000000,6.09,6.09,6.0392,6.04,46195,0
+SWZ.US,D,20250902,000000,6.02,6.0288,5.99,6.02,24839,0
+SWZ.US,D,20250903,000000,6.04,6.043,6.02,6.03,28689,0
+SWZ.US,D,20250904,000000,6.05,6.12,6.05,6.11,103717,0
+SWZ.US,D,20250905,000000,6.14,6.145,6.05,6.13,45863,0
+SWZ.US,D,20250908,000000,6.15,6.1686,6.1001,6.12,13671,0
+SWZ.US,D,20250909,000000,6.1362,6.145,6.09,6.09,20064,0
+SWZ.US,D,20250910,000000,6.105,6.1208,6.09,6.09,19341,0
+SWZ.US,D,20250911,000000,6.12,6.129,6.11,6.12,17060,0
+SWZ.US,D,20250912,000000,6.12,6.16,6.1,6.15,14924,0
+SWZ.US,D,20250915,000000,6.17,6.1799,6.15,6.15,9166,0
+SWZ.US,D,20250916,000000,6.1514,6.17,6.13,6.14,5119,0
+SWZ.US,D,20250917,000000,6.1389,6.15,6.11,6.13,17547,0
+SWZ.US,D,20250918,000000,6.1395,6.16,6.12,6.125,17140,0
+SWZ.US,D,20250919,000000,6.1422,6.16,6.1,6.12,18601,0
+SWZ.US,D,20250922,000000,6.1,6.1,6.08,6.08,15796,0
+SWZ.US,D,20250923,000000,6.08,6.11,6.07,6.08,17118,0
+SWZ.US,D,20250924,000000,6.08,6.09,6.06,6.08,31840,0
+SWZ.US,D,20250925,000000,6.04,6.05,6.01,6.01,22908,0
+SWZ.US,D,20250926,000000,6.04,6.08,6.035,6.06,55364,0
+SWZ.US,D,20250929,000000,6.0829,6.1078,6.08,6.09,11920,0
+SWZ.US,D,20250930,000000,6.07,6.09,6.0436,6.08,12919,0
+SWZ.US,D,20251001,000000,6.11,6.11,6.08,6.1,34781,0
+SWZ.US,D,20251002,000000,6.095,6.1,6.08,6.08,10174,0
+SWZ.US,D,20251003,000000,6.103,6.1099,6.04,6.065,31371,0
+SWZ.US,D,20251006,000000,6.0876,6.1,6.03,6.055,33096,0
+SWZ.US,D,20251007,000000,6.04,6.0424,5.975,5.98,54827,0
+SWZ.US,D,20251008,000000,5.9837,6.02,5.97,5.97,112212,0
+SWZ.US,D,20251009,000000,5.98,5.98,5.93,5.93,43769,0
+SWZ.US,D,20251010,000000,5.94,6.03,5.84,5.85,125641,0
+SWZ.US,D,20251013,000000,5.9,5.94,5.85,5.87,20999,0
+SWZ.US,D,20251014,000000,5.9,5.97,5.86,5.9,42684,0
+SWZ.US,D,20251015,000000,5.86,5.95,5.86,5.94,27408,0
+SWZ.US,D,20251016,000000,5.9866,5.9866,5.92,5.95,192235,0
+SWZ.US,D,20251017,000000,5.94,6.02,5.93,5.98,41037,0
+SWZ.US,D,20251020,000000,5.99,6.02,5.982,5.99,73751,0
+SWZ.US,D,20251021,000000,5.99,6.04,5.9752,6.03,38230,0
+SWZ.US,D,20251022,000000,5.98,6.05,5.98,6.05,13227,0
+SWZ.US,D,20251023,000000,6.02,6.06,6.0153,6.05,10042,0
+SWZ.US,D,20251024,000000,6.048,6.08,6.03,6.03,7832,0
+SWZ.US,D,20251027,000000,6.05,6.065,6.025,6.04,23294,0
+SWZ.US,D,20251028,000000,6.02,6.02,5.9295,5.965,62000,0
+SWZ.US,D,20251029,000000,5.97,5.99,5.88,5.89,67386,0
+SWZ.US,D,20251030,000000,5.85,5.955,5.85,5.94,93533,0
+SWZ.US,D,20251031,000000,5.935,5.935,5.89,5.924,15711,0
+SWZ.US,D,20251103,000000,5.92,5.9398,5.9,5.91,30239,0
+SWZ.US,D,20251104,000000,5.88,5.96,5.88,5.955,24622,0
+SWZ.US,D,20251105,000000,5.9399,5.99,5.93,5.98,42596,0
+SWZ.US,D,20251106,000000,5.98,6.035,5.97,6.01,27181,0
+SWZ.US,D,20251107,000000,5.99,6.03,5.98,6,65569,0
+SWZ.US,D,20251110,000000,6,6.05,6,6.045,12567,0
+SWZ.US,D,20251111,000000,6.0455,6.055,6.03,6.04,60350,0
+SWZ.US,D,20251112,000000,6.035,6.07,6.03,6.045,97536,0
+SWZ.US,D,20251113,000000,6.05,6.06,6.0346,6.0401,65302,0
+SWZ.US,D,20251114,000000,6,6.03,5.96,5.99,77199,0
+SWZ.US,D,20251117,000000,6,6.02,6,6.01,13135,0
+SWZ.US,D,20251118,000000,5.9872,5.9872,5.95,5.96,41653,0
+SWZ.US,D,20251119,000000,5.9455,5.98,5.93,5.94,13061,0
+SWZ.US,D,20251120,000000,5.97,5.97,5.9,5.9,17124,0
+SWZ.US,D,20251121,000000,5.9112,5.955,5.91,5.95,80968,0
+SWZ.US,D,20251124,000000,5.935,6,5.92,5.98,71236,0
+SWZ.US,D,20251125,000000,6,6.01,5.96,6,34679,0
+SWZ.US,D,20251126,000000,6.01,6.06,6,6.03,80121,0
+SWZ.US,D,20251128,000000,6.06,6.06,6.01,6.03,12281,0
+SWZ.US,D,20251201,000000,6.05,6.06,6.0093,6.05,48720,0
+SWZ.US,D,20251202,000000,6.027,6.06,6.01,6.05,55133,0
+SWZ.US,D,20251203,000000,6.03,6.06,6.02,6.05,145449,0
+SWZ.US,D,20251204,000000,6.0499,6.105,6.03,6.1,180127,0
+SWZ.US,D,20251205,000000,6.085,6.1165,6.08,6.1,61512,0
+SWZ.US,D,20251208,000000,6.155,6.17,6.11,6.17,80020,0
+SWZ.US,D,20251209,000000,6.255,6.255,6.06,6.145,46502,0
+SWZ.US,D,20251210,000000,6.11,6.155,6.1015,6.14,114758,0
+SWZ.US,D,20251211,000000,6.13,6.165,6.129,6.16,89845,0
+SWZ.US,D,20251212,000000,6.16,6.19,6.119,6.19,67521,0
+SWZ.US,D,20251215,000000,6.19,6.25,6.19,6.24,132014,0
+SWZ.US,D,20251216,000000,6.2,6.2399,6.16,6.17,87663,0
+SWZ.US,D,20251217,000000,6.17,6.185,6.15,6.17,34014,0
+SWZ.US,D,20251218,000000,6.15,6.22,6.142,6.2,55192,0
+SWZ.US,D,20251219,000000,6.1619,6.225,6.1619,6.18,46344,0
+SWZ.US,D,20251222,000000,6.25,6.3,6.22,6.26,122133,0
+SWZ.US,D,20251223,000000,6.25,6.26,6.215,6.22,129717,0
+SWZ.US,D,20251224,000000,6.22,6.23,6.21,6.21,33553,0
+SWZ.US,D,20251226,000000,6.25,6.28,6.24,6.27,482306,0
+SWZ.US,D,20251229,000000,6.25,6.27,6.24,6.24,389529,0
+SWZ.US,D,20251230,000000,6.246,6.27,6.24,6.26,139081,0
+SWZ.US,D,20251231,000000,6.2491,6.25,6.2,6.22,107569,0
+SWZ.US,D,20260102,000000,6.27,6.27,6.205,6.23,251975,0
+SWZ.US,D,20260105,000000,6.225,6.25,6.2,6.22,80598,0
+SWZ.US,D,20260106,000000,6.23,6.2541,6.2,6.24,207715,0
+SWZ.US,D,20260107,000000,6.23,6.25,6.2201,6.23,60157,0
+SWZ.US,D,20260108,000000,6.202,6.25,6.202,6.24,173572,0
+SWZ.US,D,20260109,000000,6.219,6.26,6.219,6.24,86530,0
+SWZ.US,D,20260112,000000,6.23,6.28,6.2265,6.27,160161,0
+SWZ.US,D,20260113,000000,6.26,6.27,6.25,6.27,107183,0
+SWZ.US,D,20260114,000000,6.2546,6.29,6.254,6.29,166726,0
+SWZ.US,D,20260115,000000,6.275,6.31,6.26,6.31,280058,0
+SWZ.US,D,20260116,000000,6.295,6.31,6.28,6.31,44717,0
+SWZ.US,D,20260120,000000,6.24,6.27,6.03,6.1,157602,0
+SWZ.US,D,20260121,000000,6.1,6.1,5.99,6.02,65373,0
+SWZ.US,D,20260122,000000,6.08,6.08,6.01,6.03,38462,0
+SWZ.US,D,20260123,000000,6.044,6.08,6.02,6.02,172493,0
+SWZ.US,D,20260126,000000,6.0086,6.0126,5.97,6,364620,0
+SWZ.US,D,20260127,000000,6.04,6.06,5.97,5.98,173532,0
+SWZ.US,D,20260128,000000,6.05,6.05,5.91,5.93,157451,0
+SWZ.US,D,20260129,000000,5.92,5.98,5.92,5.92,199894,0
+SWZ.US,D,20260130,000000,5.93,5.95,5.9,5.92,221837,0
+SWZ.US,D,20260202,000000,5.95,5.99,5.94,5.97,150242,0
+SWZ.US,D,20260203,000000,5.99,6.015,5.96,5.98,206582,0
+SWZ.US,D,20260204,000000,6.02,6.06,6.015,6.03,270792,0
+SWZ.US,D,20260205,000000,6.04,6.07,6,6.02,33774,0
+SWZ.US,D,20260206,000000,6.055,6.11,6.0475,6.08,224646,0
+SWZ.US,D,20260209,000000,6.08,6.1,6.06,6.08,123121,0
+SWZ.US,D,20260210,000000,6.07,6.07,6.05,6.06,32941,0
+SWZ.US,D,20260211,000000,6.0686,6.1,6.05,6.05,100216,0
+SWZ.US,D,20260212,000000,6.08,6.08,6.04,6.05,69865,0
+SWZ.US,D,20260213,000000,6.03,6.15,6.03,6.14,122802,0
+SWZ.US,D,20260217,000000,6.13,6.17,6.13,6.14,54064,0
+SWZ.US,D,20260218,000000,6.135,6.2,6.11,6.15,44270,0
diff --git a/daily/us/nyse stocks/2/t_a.us.txt b/daily/us/nyse stocks/2/t_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..310cb28601f2b953681eda55c470b8a3cbcb1c2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/t_a.us.txt	
@@ -0,0 +1,1549 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+T_A.US,D,20191219,000000,25.72,25.87,25.72,25.81,559556,0
+T_A.US,D,20191220,000000,25.88,26.07,25.84,25.95,571324,0
+T_A.US,D,20191223,000000,25.99,26.04,25.9,26,2160459,0
+T_A.US,D,20191224,000000,26.04,26.05,25.9,25.95,421774,0
+T_A.US,D,20191226,000000,25.98,26.05,25.86,26.03,364142,0
+T_A.US,D,20191227,000000,26.05,26.13,26.01,26.07,832260,0
+T_A.US,D,20191230,000000,26.05,26.07,25.98,26.05,415793,0
+T_A.US,D,20191231,000000,26.06,26.31,25.925,26.3,5605383,0
+T_A.US,D,20200102,000000,26.23,26.44,26.15,26.4,2214083,0
+T_A.US,D,20200103,000000,26.31,26.4,26.25,26.33,645221,0
+T_A.US,D,20200106,000000,26.25,26.26,26.09,26.15,825748,0
+T_A.US,D,20200107,000000,26.1,26.17,26.1,26.17,259742,0
+T_A.US,D,20200108,000000,26.2,26.2,26.01,26.07,385158,0
+T_A.US,D,20200109,000000,26.11,26.2,26,26.03,373240,0
+T_A.US,D,20200110,000000,26.04,26.1,25.98,26.08,288004,0
+T_A.US,D,20200113,000000,26.06,26.16,26.03,26.16,305792,0
+T_A.US,D,20200114,000000,26.15,26.24,26.1,26.2,451051,0
+T_A.US,D,20200115,000000,26.15,26.2,25.84,25.97,604889,0
+T_A.US,D,20200116,000000,25.85,25.92,25.73,25.88,466711,0
+T_A.US,D,20200117,000000,25.91,26.05,25.82,26.05,307182,0
+T_A.US,D,20200121,000000,26.07,26.15,26,26.08,358859,0
+T_A.US,D,20200122,000000,26.08,26.15,26.03,26.15,234430,0
+T_A.US,D,20200123,000000,26.08,26.18,26.02,26.06,287255,0
+T_A.US,D,20200124,000000,26.03,26.08,25.95,26.02,185168,0
+T_A.US,D,20200127,000000,25.96,26.07,25.9,26.07,205833,0
+T_A.US,D,20200128,000000,26.0466,26.0892,25.85,25.91,297724,0
+T_A.US,D,20200129,000000,25.92,25.93,25.8,25.87,219094,0
+T_A.US,D,20200130,000000,25.84,25.99,25.77,25.95,205246,0
+T_A.US,D,20200131,000000,26,26.05,25.93,26.03,204774,0
+T_A.US,D,20200203,000000,26.03,26.05,25.87,25.98,150881,0
+T_A.US,D,20200204,000000,26,26.1,25.98,26.1,91142,0
+T_A.US,D,20200205,000000,26.12,26.16,25.97,26.02,219072,0
+T_A.US,D,20200206,000000,26.01,26.281,26.01,26.21,359667,0
+T_A.US,D,20200207,000000,26.15,26.35,26.15,26.2708,167931,0
+T_A.US,D,20200210,000000,26.3,26.48,26.249,26.4079,185998,0
+T_A.US,D,20200211,000000,26.45,26.48,26.28,26.4,136220,0
+T_A.US,D,20200212,000000,26.18,26.18,25.9,25.97,1077763,0
+T_A.US,D,20200213,000000,26,26.02,25.86,25.97,850180,0
+T_A.US,D,20200214,000000,25.96,26.07,25.93,26.06,285364,0
+T_A.US,D,20200218,000000,26.09,26.19,26.03,26.18,404744,0
+T_A.US,D,20200219,000000,26.18,26.25,26.12,26.13,398923,0
+T_A.US,D,20200220,000000,26.17,26.25,26.05,26.17,254285,0
+T_A.US,D,20200221,000000,26.17,26.2341,26.1,26.12,106275,0
+T_A.US,D,20200224,000000,25.99,26.08,25.9,25.95,106064,0
+T_A.US,D,20200225,000000,26.06,26.06,25.67,25.73,173737,0
+T_A.US,D,20200226,000000,25.83,26.0155,25.51,25.73,214962,0
+T_A.US,D,20200227,000000,25.7,25.7489,25.5,25.53,181595,0
+T_A.US,D,20200228,000000,25.32,25.3515,24.88,24.88,717147,0
+T_A.US,D,20200302,000000,25.03,25.45,25.03,25.34,203646,0
+T_A.US,D,20200303,000000,25.45,26.12,25.4375,25.61,335493,0
+T_A.US,D,20200304,000000,25.84,25.98,25.62,25.94,231400,0
+T_A.US,D,20200305,000000,25.7,26,25.7,25.71,155459,0
+T_A.US,D,20200306,000000,25.57,25.8758,25.45,25.51,134798,0
+T_A.US,D,20200309,000000,24.82,25.25,24.6,24.685,388132,0
+T_A.US,D,20200310,000000,25,25.36,24.85,25.29,346358,0
+T_A.US,D,20200311,000000,25.1,25.19,24.85,25.02,377744,0
+T_A.US,D,20200312,000000,24.6,24.9399,22.33,22.64,468969,0
+T_A.US,D,20200313,000000,23.11,23.95,23,23.6,333664,0
+T_A.US,D,20200316,000000,22.97,23,21.5,21.5,310836,0
+T_A.US,D,20200317,000000,22.13,22.8,21.6681,21.78,353644,0
+T_A.US,D,20200318,000000,21.38,21.5908,17.71,18.6,322068,0
+T_A.US,D,20200319,000000,18.75,20.75,18.5,20.2306,429657,0
+T_A.US,D,20200320,000000,21.05,21.253,18.63,19.71,651966,0
+T_A.US,D,20200323,000000,20,20,16.55,17.98,347533,0
+T_A.US,D,20200324,000000,19.3,20,18.43,19.57,521275,0
+T_A.US,D,20200325,000000,19.99,23.6639,19.81,22.73,235742,0
+T_A.US,D,20200326,000000,23.15,24.19,23.15,23.71,304634,0
+T_A.US,D,20200327,000000,23.4,23.73,22.81,22.94,192880,0
+T_A.US,D,20200330,000000,23.57,23.57,22.9,23.14,247256,0
+T_A.US,D,20200331,000000,23.24,23.32,22.79,22.79,338231,0
+T_A.US,D,20200401,000000,22.43,22.8484,22.09,22.39,220950,0
+T_A.US,D,20200402,000000,22.28,22.7018,22,22.43,333566,0
+T_A.US,D,20200403,000000,22.4,22.68,22.13,22.59,160759,0
+T_A.US,D,20200406,000000,23.28,23.54,22.7101,23.33,138449,0
+T_A.US,D,20200407,000000,23.6,24.07,23.6,23.99,183110,0
+T_A.US,D,20200408,000000,23.87,24.49,23.7585,24.38,195989,0
+T_A.US,D,20200409,000000,24.69,25.03,24.64,25,219080,0
+T_A.US,D,20200413,000000,24.83,24.89,23.87,24.28,241628,0
+T_A.US,D,20200414,000000,24.62,24.785,24.38,24.6,133090,0
+T_A.US,D,20200415,000000,24.39,24.88,24.19,24.69,160100,0
+T_A.US,D,20200416,000000,24.7,24.9,24.62,24.83,367960,0
+T_A.US,D,20200417,000000,24.98,24.99,24.8,24.89,258430,0
+T_A.US,D,20200420,000000,24.83,24.93,24.66,24.74,147008,0
+T_A.US,D,20200421,000000,24.7,24.78,24.37,24.73,147756,0
+T_A.US,D,20200422,000000,24.87,24.91,24.65,24.71,140208,0
+T_A.US,D,20200423,000000,24.69,24.875,24.58,24.83,187463,0
+T_A.US,D,20200424,000000,24.8,24.82,24.67,24.69,192840,0
+T_A.US,D,20200427,000000,24.9,24.94,24.71,24.84,118845,0
+T_A.US,D,20200428,000000,24.84,24.92,24.73,24.8,121252,0
+T_A.US,D,20200429,000000,24.92,24.95,24.74,24.76,261316,0
+T_A.US,D,20200430,000000,24.86,25.17,24.8,25.17,407462,0
+T_A.US,D,20200501,000000,25.08,25.0862,24.92,25.04,132059,0
+T_A.US,D,20200504,000000,25,25.05,24.91,25.02,126527,0
+T_A.US,D,20200505,000000,25.13,25.2,25.01,25.05,217278,0
+T_A.US,D,20200506,000000,25.15,25.15,24.9716,25.01,120691,0
+T_A.US,D,20200507,000000,25.0877,25.13,24.7,24.87,131618,0
+T_A.US,D,20200508,000000,25,25.0675,24.9,25.01,136996,0
+T_A.US,D,20200511,000000,24.97,25.0621,24.89,25.03,171558,0
+T_A.US,D,20200512,000000,25.06,25.06,24.935,24.94,263150,0
+T_A.US,D,20200513,000000,24.94,25,24.6998,24.87,202715,0
+T_A.US,D,20200514,000000,24.82,24.9,24.6,24.7,256416,0
+T_A.US,D,20200515,000000,24.79,24.82,24.68,24.76,107730,0
+T_A.US,D,20200518,000000,25,25,24.71,24.72,224160,0
+T_A.US,D,20200519,000000,24.83,24.94,24.7,24.75,147049,0
+T_A.US,D,20200520,000000,24.86,24.87,24.72,24.79,108315,0
+T_A.US,D,20200521,000000,24.86,25.2,24.77,25.06,175188,0
+T_A.US,D,20200522,000000,25.03,25.2,25.03,25.14,121148,0
+T_A.US,D,20200526,000000,25.19,25.34,25.14,25.16,126363,0
+T_A.US,D,20200527,000000,25.32,25.43,25.2,25.43,131065,0
+T_A.US,D,20200528,000000,25.47,25.63,25.34,25.5,117233,0
+T_A.US,D,20200529,000000,25.49,25.71,25.43,25.71,183463,0
+T_A.US,D,20200601,000000,25.71,25.8,25.62,25.75,84834,0
+T_A.US,D,20200602,000000,25.74,25.74,25.52,25.66,147900,0
+T_A.US,D,20200603,000000,25.67,25.67,25.42,25.56,162427,0
+T_A.US,D,20200604,000000,25.56,25.56,25.31,25.44,183327,0
+T_A.US,D,20200605,000000,25.5,25.7,25.36,25.566,91668,0
+T_A.US,D,20200608,000000,25.54,25.68,25.45,25.65,134401,0
+T_A.US,D,20200609,000000,25.63,25.78,25.53,25.72,98604,0
+T_A.US,D,20200610,000000,25.78,25.78,25.6,25.71,133536,0
+T_A.US,D,20200611,000000,25.38,25.59,25.05,25.1,148981,0
+T_A.US,D,20200612,000000,25.3,25.44,24.98,25.01,116988,0
+T_A.US,D,20200615,000000,24.92,25.25,24.87,25.13,143514,0
+T_A.US,D,20200616,000000,25.4,25.4,25.12,25.38,62688,0
+T_A.US,D,20200617,000000,25.38,25.65,25.28,25.56,134578,0
+T_A.US,D,20200618,000000,25.5,25.65,25.44,25.6,90708,0
+T_A.US,D,20200619,000000,25.63,25.71,25.56,25.63,99545,0
+T_A.US,D,20200622,000000,25.62,25.72,25.5,25.55,242834,0
+T_A.US,D,20200623,000000,25.64,25.69,25.475,25.63,152254,0
+T_A.US,D,20200624,000000,25.58,25.6,25.29,25.5,221543,0
+T_A.US,D,20200625,000000,25.49,25.59,25.41,25.5,93690,0
+T_A.US,D,20200626,000000,25.45,25.57,25.4,25.49,96771,0
+T_A.US,D,20200629,000000,25.54,25.56,25.38,25.52,118265,0
+T_A.US,D,20200630,000000,25.55,25.55,25.36,25.36,394467,0
+T_A.US,D,20200701,000000,25.41,25.55,25.36,25.48,77414,0
+T_A.US,D,20200702,000000,25.49,25.64,25.49,25.62,43189,0
+T_A.US,D,20200706,000000,25.69,25.74,25.6,25.66,63790,0
+T_A.US,D,20200707,000000,25.6,25.7,25.56,25.61,131972,0
+T_A.US,D,20200708,000000,25.64,25.85,25.54,25.8,129061,0
+T_A.US,D,20200709,000000,25.5,25.665,25.38,25.47,225113,0
+T_A.US,D,20200710,000000,25.51,25.62,25.45,25.57,80895,0
+T_A.US,D,20200713,000000,25.62,25.67,25.47,25.475,93631,0
+T_A.US,D,20200714,000000,25.3,25.49,25.3,25.4,100265,0
+T_A.US,D,20200715,000000,25.57,25.58,25.3,25.48,152870,0
+T_A.US,D,20200716,000000,25.53,25.68,25.41,25.47,108716,0
+T_A.US,D,20200717,000000,25.5,25.65,25.35,25.35,156175,0
+T_A.US,D,20200720,000000,25.33,25.49,25.33,25.48,136196,0
+T_A.US,D,20200721,000000,25.55,25.74,25.421,25.71,100784,0
+T_A.US,D,20200722,000000,25.7,25.7507,25.6,25.67,124147,0
+T_A.US,D,20200723,000000,25.7,25.86,25.64,25.86,199458,0
+T_A.US,D,20200724,000000,25.73,25.95,25.73,25.87,75965,0
+T_A.US,D,20200727,000000,25.85,25.98,25.8201,25.98,164844,0
+T_A.US,D,20200728,000000,25.91,26.09,25.88,26.05,69675,0
+T_A.US,D,20200729,000000,26.08,26.22,26.035,26.22,57830,0
+T_A.US,D,20200730,000000,26.21,26.33,26.07,26.29,119477,0
+T_A.US,D,20200731,000000,26.35,26.35,26.25,26.31,108324,0
+T_A.US,D,20200803,000000,26.35,26.42,26.33,26.33,55124,0
+T_A.US,D,20200804,000000,26.25,26.41,26.25,26.38,41995,0
+T_A.US,D,20200805,000000,26.38,26.42,26.23,26.33,62531,0
+T_A.US,D,20200806,000000,26.23,26.39,26.2,26.26,42155,0
+T_A.US,D,20200807,000000,26.23,26.35,26.14,26.32,72111,0
+T_A.US,D,20200810,000000,26.21,26.35,26.21,26.3,61788,0
+T_A.US,D,20200811,000000,26.3,26.36,26.22,26.26,68568,0
+T_A.US,D,20200812,000000,26.27,26.37,26.27,26.32,71148,0
+T_A.US,D,20200813,000000,26.35,26.37,26.3014,26.31,61444,0
+T_A.US,D,20200814,000000,26.36,26.37,26.306,26.35,38687,0
+T_A.US,D,20200817,000000,26.37,26.48,26.35,26.4,86466,0
+T_A.US,D,20200818,000000,26.41,26.7,26.41,26.63,117312,0
+T_A.US,D,20200819,000000,26.57,26.81,26.57,26.695,71037,0
+T_A.US,D,20200820,000000,26.63,26.9,26.63,26.75,66746,0
+T_A.US,D,20200821,000000,26.82,26.86,26.61,26.71,61047,0
+T_A.US,D,20200824,000000,26.77,26.9,26.71,26.9,50482,0
+T_A.US,D,20200825,000000,26.9,26.99,26.765,26.99,76620,0
+T_A.US,D,20200826,000000,26.918,27.14,26.8702,27.03,85170,0
+T_A.US,D,20200827,000000,27.08,27.08,26.98,27.06,64341,0
+T_A.US,D,20200828,000000,27.06,27.06,26.87,26.8826,63875,0
+T_A.US,D,20200831,000000,26.8,26.9352,26.72,26.81,134866,0
+T_A.US,D,20200901,000000,26.9,26.96,26.57,26.71,109359,0
+T_A.US,D,20200902,000000,26.68,26.74,26.6,26.68,196338,0
+T_A.US,D,20200903,000000,26.74,26.74,26.45,26.62,120815,0
+T_A.US,D,20200904,000000,26.63,26.67,26.39,26.6,86016,0
+T_A.US,D,20200908,000000,26.5,26.5,26.02,26.02,298329,0
+T_A.US,D,20200909,000000,26.15,26.27,26.04,26.22,100969,0
+T_A.US,D,20200910,000000,26.27,26.61,26.27,26.38,94977,0
+T_A.US,D,20200911,000000,26.41,26.5,26.2701,26.2701,56064,0
+T_A.US,D,20200914,000000,26.39,26.63,26.39,26.63,61179,0
+T_A.US,D,20200915,000000,26.68,26.84,26.645,26.78,64771,0
+T_A.US,D,20200916,000000,26.78,26.94,26.78,26.85,71616,0
+T_A.US,D,20200917,000000,26.74,26.87,26.7202,26.77,45115,0
+T_A.US,D,20200918,000000,26.825,26.825,26.5987,26.82,41777,0
+T_A.US,D,20200921,000000,26.62,26.71,26.47,26.6956,70728,0
+T_A.US,D,20200922,000000,26.65,26.84,26.63,26.77,85664,0
+T_A.US,D,20200923,000000,26.8194,26.8194,26.36,26.51,156548,0
+T_A.US,D,20200924,000000,26.45,26.585,26.26,26.3,75569,0
+T_A.US,D,20200925,000000,26.37,26.8,26.37,26.75,91136,0
+T_A.US,D,20200928,000000,26.77,26.99,26.74,26.97,93219,0
+T_A.US,D,20200929,000000,26.87,26.947,26.76,26.9,92973,0
+T_A.US,D,20200930,000000,26.9,26.93,26.71,26.71,166798,0
+T_A.US,D,20201001,000000,26.79,27.06,26.65,27.02,77091,0
+T_A.US,D,20201002,000000,26.9,27.13,26.8615,27.11,65937,0
+T_A.US,D,20201005,000000,27.14,27.42,27.11,27.34,85335,0
+T_A.US,D,20201006,000000,27.38,27.6,27.32,27.39,110178,0
+T_A.US,D,20201007,000000,27.39,27.4952,27.24,27.25,117779,0
+T_A.US,D,20201008,000000,27.06,27.19,27.02,27.13,70817,0
+T_A.US,D,20201009,000000,27.1,27.1,26.73,26.99,80291,0
+T_A.US,D,20201012,000000,26.91,27.06,26.84,27.02,59319,0
+T_A.US,D,20201013,000000,27.08,27.12,26.96,27.12,81765,0
+T_A.US,D,20201014,000000,27.08,27.12,26.87,26.87,96480,0
+T_A.US,D,20201015,000000,26.89,26.97,26.8,26.95,39071,0
+T_A.US,D,20201016,000000,26.86,27,26.77,26.77,53454,0
+T_A.US,D,20201019,000000,26.88,26.88,26.51,26.68,51740,0
+T_A.US,D,20201020,000000,26.68,26.73,26.5,26.61,76893,0
+T_A.US,D,20201021,000000,26.66,26.66,26.16,26.33,85596,0
+T_A.US,D,20201022,000000,26.39,26.4,26.22,26.4,57028,0
+T_A.US,D,20201023,000000,26.35,26.5412,26.32,26.49,57387,0
+T_A.US,D,20201026,000000,26.44,26.5,26.2302,26.37,92522,0
+T_A.US,D,20201027,000000,26.3,26.43,26.15,26.2,95661,0
+T_A.US,D,20201028,000000,26.14,26.2,25.87,25.91,51452,0
+T_A.US,D,20201029,000000,25.9,26.0844,25.88,25.88,55802,0
+T_A.US,D,20201030,000000,25.94,26.09,25.75,26.09,138204,0
+T_A.US,D,20201102,000000,26.23,26.25,26.01,26.03,65794,0
+T_A.US,D,20201103,000000,26.07,26.22,25.93,25.93,66049,0
+T_A.US,D,20201104,000000,26.08,26.51,26.03,26.47,46374,0
+T_A.US,D,20201105,000000,26.54,26.75,26.46,26.6,62011,0
+T_A.US,D,20201106,000000,26.6,26.61,26.45,26.45,29048,0
+T_A.US,D,20201109,000000,26.62,26.88,26.61,26.73,83874,0
+T_A.US,D,20201110,000000,26.7,26.75,26.52,26.69,105077,0
+T_A.US,D,20201111,000000,26.66,26.72,26.66,26.66,46093,0
+T_A.US,D,20201112,000000,26.65,26.76,26.65,26.73,60855,0
+T_A.US,D,20201113,000000,26.74,26.98,26.7,26.77,58011,0
+T_A.US,D,20201116,000000,26.83,27.3,26.8,27.25,124430,0
+T_A.US,D,20201117,000000,27.25,27.4,27.16,27.36,58430,0
+T_A.US,D,20201118,000000,27.36,27.39,27.25,27.29,52240,0
+T_A.US,D,20201119,000000,27.29,27.3,27.2,27.29,70915,0
+T_A.US,D,20201120,000000,27.27,27.27,27.05,27.12,58382,0
+T_A.US,D,20201123,000000,27.14,27.39,27.14,27.36,60010,0
+T_A.US,D,20201124,000000,27.36,27.4,27.09,27.2,85917,0
+T_A.US,D,20201125,000000,27.25,27.27,27.12,27.18,64566,0
+T_A.US,D,20201127,000000,27.24,27.26,27.18,27.21,19136,0
+T_A.US,D,20201130,000000,27.18,27.23,27.04,27.06,98987,0
+T_A.US,D,20201201,000000,27.18,27.18,26.9,27,57801,0
+T_A.US,D,20201202,000000,27.07,27.26,26.975,27.25,42930,0
+T_A.US,D,20201203,000000,27.26,27.26,27.14,27.22,47417,0
+T_A.US,D,20201204,000000,27.22,27.29,27.12,27.29,47481,0
+T_A.US,D,20201207,000000,27.24,27.29,27.07,27.13,143604,0
+T_A.US,D,20201208,000000,27.04,27.14,26.9986,27.1328,83061,0
+T_A.US,D,20201209,000000,27.15,27.15,27.03,27.13,82018,0
+T_A.US,D,20201210,000000,27.12,27.13,26.9,26.91,122835,0
+T_A.US,D,20201211,000000,26.86,27.02,26.85,26.99,51328,0
+T_A.US,D,20201214,000000,26.99,27.03,26.72,26.83,165276,0
+T_A.US,D,20201215,000000,26.95,26.95,26.79,26.93,90218,0
+T_A.US,D,20201216,000000,26.87,27.13,26.8,27.13,74133,0
+T_A.US,D,20201217,000000,27.13,27.19,27.02,27.19,92530,0
+T_A.US,D,20201218,000000,27.07,27.2,27.07,27.2,69673,0
+T_A.US,D,20201221,000000,27.08,27.41,27.05,27.39,98103,0
+T_A.US,D,20201222,000000,27.38,27.47,27.21,27.3,58978,0
+T_A.US,D,20201223,000000,27.44,27.44,27.1001,27.2,112676,0
+T_A.US,D,20201224,000000,27.32,27.32,27.13,27.17,65633,0
+T_A.US,D,20201228,000000,27.2,27.23,27.11,27.11,53683,0
+T_A.US,D,20201229,000000,27.18,27.22,26.985,27,87878,0
+T_A.US,D,20201230,000000,27,27.14,27,27.04,111357,0
+T_A.US,D,20201231,000000,27.05,27.19,27.05,27.14,112895,0
+T_A.US,D,20210104,000000,27.18,27.18,26.83,26.875,81632,0
+T_A.US,D,20210105,000000,26.89,27.08,26.89,26.99,36820,0
+T_A.US,D,20210106,000000,26.99,26.99,26.285,26.47,89927,0
+T_A.US,D,20210107,000000,26.47,26.488,26.14,26.38,113873,0
+T_A.US,D,20210108,000000,25.95,26.1981,25.95,26.05,111734,0
+T_A.US,D,20210111,000000,25.99,25.99,25.65,25.72,275514,0
+T_A.US,D,20210112,000000,25.62,25.78,25.38,25.7,347968,0
+T_A.US,D,20210113,000000,25.75,26.14,25.75,26.01,130207,0
+T_A.US,D,20210114,000000,26.09,26.2699,25.95,26.09,95866,0
+T_A.US,D,20210115,000000,26.13,26.32,26.085,26.26,77205,0
+T_A.US,D,20210119,000000,26.35,26.36,26.11,26.36,69787,0
+T_A.US,D,20210120,000000,26.42,26.55,26.34,26.55,85917,0
+T_A.US,D,20210121,000000,26.55,26.56,26.32,26.37,58575,0
+T_A.US,D,20210122,000000,26.49,26.62,26.41,26.54,178477,0
+T_A.US,D,20210125,000000,26.55,26.7,26.5,26.51,98517,0
+T_A.US,D,20210126,000000,26.51,26.63,26.25,26.34,95611,0
+T_A.US,D,20210127,000000,26.26,26.46,25.81,25.9,143884,0
+T_A.US,D,20210128,000000,26.04,26.15,25.85,25.95,98982,0
+T_A.US,D,20210129,000000,25.95,26,25.84,25.96,263795,0
+T_A.US,D,20210201,000000,26.02,26.1595,26,26.03,109516,0
+T_A.US,D,20210202,000000,26.05,26.34,26.05,26.13,108545,0
+T_A.US,D,20210203,000000,26.13,26.16,25.73,25.9,241894,0
+T_A.US,D,20210204,000000,25.9,26.01,25.8087,25.98,204140,0
+T_A.US,D,20210205,000000,25.97,26.15,25.91,26.1,86370,0
+T_A.US,D,20210208,000000,26.02,26.085,25.97,26.04,67059,0
+T_A.US,D,20210209,000000,26.08,26.18,26.05,26.1,101654,0
+T_A.US,D,20210210,000000,26.13,26.23,26.014,26.12,82937,0
+T_A.US,D,20210211,000000,26.11,26.18,26.03,26.03,101661,0
+T_A.US,D,20210212,000000,26.02,26.03,25.87,25.93,89434,0
+T_A.US,D,20210216,000000,25.87,25.89,25.75,25.75,146683,0
+T_A.US,D,20210217,000000,25.84,25.84,25.66,25.69,226086,0
+T_A.US,D,20210218,000000,25.67,25.71,25.52,25.65,159925,0
+T_A.US,D,20210219,000000,25.61,25.74,25.58,25.64,123188,0
+T_A.US,D,20210222,000000,25.69,25.7395,25.57,25.595,245888,0
+T_A.US,D,20210223,000000,25.63,25.63,25.4,25.49,163863,0
+T_A.US,D,20210224,000000,25.49,25.51,25.27,25.31,179671,0
+T_A.US,D,20210225,000000,25.38,25.38,24.9,25.02,272965,0
+T_A.US,D,20210226,000000,25.17,25.31,25.02,25.31,226013,0
+T_A.US,D,20210301,000000,25.41,25.4899,25.21,25.36,91282,0
+T_A.US,D,20210302,000000,25.36,25.61,25.32,25.46,85657,0
+T_A.US,D,20210303,000000,25.37,25.58,25.28,25.41,214405,0
+T_A.US,D,20210304,000000,25.41,25.56,25.27,25.45,109872,0
+T_A.US,D,20210305,000000,25.44,25.63,25.356,25.63,89180,0
+T_A.US,D,20210308,000000,25.52,25.66,25.52,25.64,58686,0
+T_A.US,D,20210309,000000,25.66,25.82,25.62,25.81,114429,0
+T_A.US,D,20210310,000000,25.78,25.92,25.7453,25.84,103156,0
+T_A.US,D,20210311,000000,25.8,26.085,25.8,26,89551,0
+T_A.US,D,20210312,000000,25.91,26,25.8,26,150663,0
+T_A.US,D,20210315,000000,25.96,26.24,25.935,26.24,82079,0
+T_A.US,D,20210316,000000,26.14,26.39,26.14,26.28,96271,0
+T_A.US,D,20210317,000000,26.23,26.33,26.14,26.31,62443,0
+T_A.US,D,20210318,000000,26.2,26.2089,25.77,25.795,78134,0
+T_A.US,D,20210319,000000,25.83,25.95,25.66,25.889,79106,0
+T_A.US,D,20210322,000000,25.84,26.19,25.84,26.16,63782,0
+T_A.US,D,20210323,000000,26.18,26.2,26,26.16,70713,0
+T_A.US,D,20210324,000000,26.21,26.44,26.15,26.39,66331,0
+T_A.US,D,20210325,000000,26.38,26.47,26.301,26.36,53939,0
+T_A.US,D,20210326,000000,26.36,26.53,26.36,26.53,73182,0
+T_A.US,D,20210329,000000,26.53,26.53,26.34,26.38,70669,0
+T_A.US,D,20210330,000000,26.45,26.51,26.35,26.45,120746,0
+T_A.US,D,20210331,000000,26.48,26.56,26.37,26.37,100100,0
+T_A.US,D,20210401,000000,26.42,26.65,26.42,26.51,86695,0
+T_A.US,D,20210405,000000,26.51,26.5685,26.45,26.5065,201055,0
+T_A.US,D,20210406,000000,26.47,26.62,26.47,26.57,198389,0
+T_A.US,D,20210407,000000,26.57,26.66,26.5286,26.53,119113,0
+T_A.US,D,20210408,000000,26.31,26.43,26.29,26.43,70093,0
+T_A.US,D,20210409,000000,26.4,26.501,26.4,26.45,54878,0
+T_A.US,D,20210412,000000,26.45,26.5,26.4,26.48,53807,0
+T_A.US,D,20210413,000000,26.52,26.64,26.42,26.64,57685,0
+T_A.US,D,20210414,000000,26.64,26.64,26.5,26.55,37603,0
+T_A.US,D,20210415,000000,26.55,26.56,26.47,26.5,53294,0
+T_A.US,D,20210416,000000,26.54,26.61,26.47,26.56,65415,0
+T_A.US,D,20210419,000000,26.56,26.56,26.36,26.4,195211,0
+T_A.US,D,20210420,000000,26.43,26.43,26.29,26.4,99530,0
+T_A.US,D,20210421,000000,26.47,26.47,26.38,26.41,60342,0
+T_A.US,D,20210422,000000,26.41,26.54,26.4,26.41,119130,0
+T_A.US,D,20210423,000000,26.4,26.66,26.37,26.56,88510,0
+T_A.US,D,20210426,000000,26.62,26.67,26.55,26.645,75699,0
+T_A.US,D,20210427,000000,26.67,26.67,26.52,26.6,87225,0
+T_A.US,D,20210428,000000,26.55,26.64,26.52,26.59,97042,0
+T_A.US,D,20210429,000000,26.61,26.61,26.52,26.56,42677,0
+T_A.US,D,20210430,000000,26.55,26.61,26.25,26.27,184253,0
+T_A.US,D,20210503,000000,26.43,26.49,26.24,26.43,104739,0
+T_A.US,D,20210504,000000,26.38,26.48,26.36,26.48,60037,0
+T_A.US,D,20210505,000000,26.48,26.66,26.48,26.64,38706,0
+T_A.US,D,20210506,000000,26.55,26.6,26.4171,26.57,60579,0
+T_A.US,D,20210507,000000,26.63,26.69,26.55,26.645,68496,0
+T_A.US,D,20210510,000000,26.69,26.69,26.53,26.57,47141,0
+T_A.US,D,20210511,000000,26.42,26.4893,26.23,26.42,63838,0
+T_A.US,D,20210512,000000,26.35,26.35,25.87,25.9,101293,0
+T_A.US,D,20210513,000000,25.9846,26.2,25.97,26.08,35716,0
+T_A.US,D,20210514,000000,26.09,26.19,25.98,26.12,70031,0
+T_A.US,D,20210517,000000,26.21,26.21,26.01,26.17,72584,0
+T_A.US,D,20210518,000000,26.12,26.27,26.01,26.27,91093,0
+T_A.US,D,20210519,000000,26.13,26.28,26.11,26.12,141213,0
+T_A.US,D,20210520,000000,26.13,26.25,26.11,26.2,85910,0
+T_A.US,D,20210521,000000,26.24,26.46,26.23,26.39,54097,0
+T_A.US,D,20210524,000000,26.33,26.46,26.23,26.33,69614,0
+T_A.US,D,20210525,000000,26.36,26.3816,26.29,26.38,66787,0
+T_A.US,D,20210526,000000,26.33,26.38,26.26,26.36,89767,0
+T_A.US,D,20210527,000000,26.37,26.37,26.27,26.34,45823,0
+T_A.US,D,20210528,000000,26.28,26.48,26.28,26.34,89554,0
+T_A.US,D,20210601,000000,26.38,26.49,26.319,26.47,35628,0
+T_A.US,D,20210602,000000,26.56,26.84,26.56,26.84,57519,0
+T_A.US,D,20210603,000000,26.85,26.92,26.76,26.915,43995,0
+T_A.US,D,20210604,000000,27,27,26.91,26.96,35102,0
+T_A.US,D,20210607,000000,26.98,26.98,26.75,26.83,51387,0
+T_A.US,D,20210608,000000,26.85,26.87,26.67,26.72,160935,0
+T_A.US,D,20210609,000000,26.73,26.8,26.67,26.71,92500,0
+T_A.US,D,20210610,000000,26.73,26.79,26.68,26.76,59928,0
+T_A.US,D,20210611,000000,26.78,26.84,26.7352,26.83,40113,0
+T_A.US,D,20210614,000000,26.83,27,26.8,27,68194,0
+T_A.US,D,20210615,000000,26.98,27,26.86,27,53440,0
+T_A.US,D,20210616,000000,27,27.04,26.85,26.91,70345,0
+T_A.US,D,20210617,000000,26.91,27.01,26.84,26.9,80800,0
+T_A.US,D,20210618,000000,26.9,26.97,26.84,26.89,53005,0
+T_A.US,D,20210621,000000,26.93,26.94,26.79,26.83,109135,0
+T_A.US,D,20210622,000000,26.84,26.94,26.79,26.94,66972,0
+T_A.US,D,20210623,000000,26.95,27.07,26.9,27.06,56906,0
+T_A.US,D,20210624,000000,27.06,27.1,26.97,27.07,51317,0
+T_A.US,D,20210625,000000,27.07,27.07,26.85,26.88,93360,0
+T_A.US,D,20210628,000000,26.96,26.96,26.84,26.96,52358,0
+T_A.US,D,20210629,000000,26.96,27.07,26.8101,26.97,96196,0
+T_A.US,D,20210630,000000,26.99,27.4,26.99,27.4,288464,0
+T_A.US,D,20210701,000000,27.32,27.39,27.271,27.36,114140,0
+T_A.US,D,20210702,000000,27.4,27.4,27.28,27.3699,55892,0
+T_A.US,D,20210706,000000,27.33,27.4,27.2986,27.4,70438,0
+T_A.US,D,20210707,000000,27.36,27.45,27.33,27.45,64087,0
+T_A.US,D,20210708,000000,27.14,27.21,27.0554,27.2,70353,0
+T_A.US,D,20210709,000000,27.13,27.32,27.0913,27.23,42778,0
+T_A.US,D,20210712,000000,27.37,27.37,27.18,27.2,56989,0
+T_A.US,D,20210713,000000,27.2,27.25,27.04,27.04,91404,0
+T_A.US,D,20210714,000000,27.17,27.2,27,27.1,82747,0
+T_A.US,D,20210715,000000,27.1,27.12,27.06,27.06,26808,0
+T_A.US,D,20210716,000000,27.03,27.06,26.86,26.91,77667,0
+T_A.US,D,20210719,000000,26.83,26.89,26.74,26.79,29596,0
+T_A.US,D,20210720,000000,26.8319,26.876,26.68,26.68,181486,0
+T_A.US,D,20210721,000000,26.67,26.7254,26.47,26.5,91900,0
+T_A.US,D,20210722,000000,26.5,26.57,26.32,26.4,131090,0
+T_A.US,D,20210723,000000,26.38,26.49,24.5,26.47,39085,0
+T_A.US,D,20210726,000000,26.45,26.55,26.44,26.47,67723,0
+T_A.US,D,20210727,000000,26.47,26.47,26.3,26.41,75672,0
+T_A.US,D,20210728,000000,26.46,26.5,26.37,26.44,49875,0
+T_A.US,D,20210729,000000,26.43,26.63,26.43,26.57,70633,0
+T_A.US,D,20210730,000000,26.54,26.84,26.54,26.84,99792,0
+T_A.US,D,20210802,000000,26.89,26.99,26.83,26.92,83272,0
+T_A.US,D,20210803,000000,26.92,27,26.82,26.8903,120152,0
+T_A.US,D,20210804,000000,26.92,26.92,26.8307,26.91,45625,0
+T_A.US,D,20210805,000000,26.91,27.08,26.91,26.9699,72438,0
+T_A.US,D,20210806,000000,27.03,27.07,26.93,26.99,55416,0
+T_A.US,D,20210809,000000,27.06,27.06,26.76,26.81,53429,0
+T_A.US,D,20210810,000000,26.84,26.84,26.5,26.59,38152,0
+T_A.US,D,20210811,000000,26.64,26.72,26.6,26.66,33410,0
+T_A.US,D,20210812,000000,26.63,26.77,26.63,26.7,94879,0
+T_A.US,D,20210813,000000,26.7,26.8012,26.69,26.73,62614,0
+T_A.US,D,20210816,000000,26.7,26.721,26.6,26.65,52584,0
+T_A.US,D,20210817,000000,26.6,26.66,26.44,26.46,63279,0
+T_A.US,D,20210818,000000,26.51,26.53,26.38,26.46,49318,0
+T_A.US,D,20210819,000000,26.43,26.47,26.35,26.44,77231,0
+T_A.US,D,20210820,000000,26.49,26.63,26.49,26.61,53732,0
+T_A.US,D,20210823,000000,26.61,26.64,26.58,26.585,34582,0
+T_A.US,D,20210824,000000,26.63,26.68,26.59,26.63,85684,0
+T_A.US,D,20210825,000000,26.65,26.65,26.57,26.61,39682,0
+T_A.US,D,20210826,000000,26.56,26.61,26.47,26.51,40508,0
+T_A.US,D,20210827,000000,26.51,26.74,26.4506,26.74,40090,0
+T_A.US,D,20210830,000000,26.73,26.85,26.72,26.74,40595,0
+T_A.US,D,20210831,000000,26.69,26.77,26.55,26.7,126914,0
+T_A.US,D,20210901,000000,26.8,26.9,26.8,26.89,37934,0
+T_A.US,D,20210902,000000,26.89,26.97,26.8101,26.89,42511,0
+T_A.US,D,20210903,000000,26.75,26.93,26.75,26.93,33582,0
+T_A.US,D,20210907,000000,26.89,26.91,26.8,26.82,23168,0
+T_A.US,D,20210908,000000,26.88,26.88,26.74,26.83,37928,0
+T_A.US,D,20210909,000000,26.83,26.93,26.784,26.89,26584,0
+T_A.US,D,20210910,000000,26.96,27.02,26.91,26.98,35060,0
+T_A.US,D,20210913,000000,27.04,27.04,26.97,27.02,28817,0
+T_A.US,D,20210914,000000,27.02,27.06,26.91,26.96,28395,0
+T_A.US,D,20210915,000000,26.98,27.07,26.93,27,36077,0
+T_A.US,D,20210916,000000,27.08,27.21,26.92,27.21,37693,0
+T_A.US,D,20210917,000000,27.26,27.329,27.19,27.3,30387,0
+T_A.US,D,20210920,000000,27.18,27.28,27.01,27.21,40944,0
+T_A.US,D,20210921,000000,27.19,27.24,27.11,27.21,54247,0
+T_A.US,D,20210922,000000,27.26,27.4,27.1613,27.4,88450,0
+T_A.US,D,20210923,000000,27.4,27.41,27.115,27.24,62911,0
+T_A.US,D,20210924,000000,27.19,27.23,27.12,27.18,44340,0
+T_A.US,D,20210927,000000,27.11,27.16,26.76,26.79,148807,0
+T_A.US,D,20210928,000000,26.71,26.75,26.2708,26.36,210341,0
+T_A.US,D,20210929,000000,26.38,26.82,26.38,26.81,69728,0
+T_A.US,D,20210930,000000,26.79,26.88,26.5303,26.88,120318,0
+T_A.US,D,20211001,000000,26.91,26.99,26.845,26.92,22588,0
+T_A.US,D,20211004,000000,26.94,26.96,26.45,26.45,53580,0
+T_A.US,D,20211005,000000,26.51,26.63,26.2,26.2,92165,0
+T_A.US,D,20211006,000000,26.21,26.465,26.2,26.45,90795,0
+T_A.US,D,20211007,000000,26.15,26.36,25.98,26.27,67296,0
+T_A.US,D,20211008,000000,26.35,26.35,26.2375,26.34,47390,0
+T_A.US,D,20211011,000000,26.34,26.44,26.2889,26.36,15111,0
+T_A.US,D,20211012,000000,26.44,26.57,26.368,26.44,88287,0
+T_A.US,D,20211013,000000,26.5,26.8,26.43,26.8,67896,0
+T_A.US,D,20211014,000000,26.8,26.95,26.78,26.91,78714,0
+T_A.US,D,20211015,000000,26.88,26.9411,26.7934,26.9,91085,0
+T_A.US,D,20211018,000000,26.84,26.95,26.7701,26.89,65211,0
+T_A.US,D,20211019,000000,26.89,26.93,26.42,26.44,162304,0
+T_A.US,D,20211020,000000,26.44,26.82,26.41,26.82,114002,0
+T_A.US,D,20211021,000000,26.75,26.88,26.74,26.82,41717,0
+T_A.US,D,20211022,000000,26.86,26.9299,26.485,26.61,105476,0
+T_A.US,D,20211025,000000,26.69,26.75,26.575,26.73,48264,0
+T_A.US,D,20211026,000000,26.81,26.82,26.62,26.7,45478,0
+T_A.US,D,20211027,000000,26.66,26.72,26.61,26.66,32061,0
+T_A.US,D,20211028,000000,26.71,26.78,26.62,26.7,35004,0
+T_A.US,D,20211029,000000,26.67,26.67,26.58,26.6,75554,0
+T_A.US,D,20211101,000000,26.71,26.83,26.5973,26.82,77287,0
+T_A.US,D,20211102,000000,26.72,26.84,26.61,26.64,74258,0
+T_A.US,D,20211103,000000,26.65,26.79,26.64,26.7,54114,0
+T_A.US,D,20211104,000000,26.8,26.965,26.71,26.88,43318,0
+T_A.US,D,20211105,000000,26.96,27.07,26.89,27.07,29638,0
+T_A.US,D,20211108,000000,27.07,27.09,26.93,27.02,34238,0
+T_A.US,D,20211109,000000,27.01,27.0758,26.95,26.95,39913,0
+T_A.US,D,20211110,000000,26.93,26.987,26.62,26.65,31969,0
+T_A.US,D,20211111,000000,26.73,26.7514,26.47,26.47,47111,0
+T_A.US,D,20211112,000000,26.54,26.61,26.422,26.4303,30448,0
+T_A.US,D,20211115,000000,26.56,26.56,26.3,26.31,36618,0
+T_A.US,D,20211116,000000,26.38,26.46,26.16,26.37,43252,0
+T_A.US,D,20211117,000000,26.3,26.316,26.11,26.27,70958,0
+T_A.US,D,20211118,000000,26.35,26.35,26.13,26.29,69814,0
+T_A.US,D,20211119,000000,26.29,26.3,26.15,26.27,38368,0
+T_A.US,D,20211122,000000,26.27,26.34,26.11,26.22,66540,0
+T_A.US,D,20211123,000000,26.21,26.21,25.86,25.88,65418,0
+T_A.US,D,20211124,000000,25.95,25.9988,25.84,25.92,27221,0
+T_A.US,D,20211126,000000,25.76,25.7712,25.65,25.74,28908,0
+T_A.US,D,20211129,000000,25.96,25.9789,25.81,25.83,64474,0
+T_A.US,D,20211130,000000,25.94,25.95,25.57,25.7,302391,0
+T_A.US,D,20211201,000000,25.78,26.16,25.66,25.89,196250,0
+T_A.US,D,20211202,000000,25.89,26.0486,25.85,25.91,79309,0
+T_A.US,D,20211203,000000,25.87,26,25.82,26,52501,0
+T_A.US,D,20211206,000000,26,26.1225,25.9,26.08,50601,0
+T_A.US,D,20211207,000000,26.2,26.3,26.15,26.22,35848,0
+T_A.US,D,20211208,000000,26.26,26.26,26.1,26.2,38434,0
+T_A.US,D,20211209,000000,26.09,26.24,26.09,26.16,44078,0
+T_A.US,D,20211210,000000,26.24,26.24,26.08,26.1,38882,0
+T_A.US,D,20211213,000000,26.18,26.195,26.01,26.12,52247,0
+T_A.US,D,20211214,000000,26.03,26.09,25.98,26.02,59379,0
+T_A.US,D,20211215,000000,25.98,26.11,25.94,26.05,56845,0
+T_A.US,D,20211216,000000,25.98,26.44,25.98,26.43,61636,0
+T_A.US,D,20211217,000000,26.26,26.46,26.26,26.4,55695,0
+T_A.US,D,20211220,000000,26.3,26.4,26.25,26.26,63712,0
+T_A.US,D,20211221,000000,26.38,26.51,26.286,26.49,77405,0
+T_A.US,D,20211222,000000,26.49,26.88,26.4617,26.88,72931,0
+T_A.US,D,20211223,000000,26.9,26.9,26.69,26.8,65949,0
+T_A.US,D,20211227,000000,26.84,26.84,26.49,26.75,87970,0
+T_A.US,D,20211228,000000,26.79,26.9,26.74,26.84,83801,0
+T_A.US,D,20211229,000000,26.77,26.91,26.75,26.82,85032,0
+T_A.US,D,20211230,000000,26.8886,26.9,26.78,26.79,56393,0
+T_A.US,D,20211231,000000,26.8,26.95,26.8,26.8,71381,0
+T_A.US,D,20220103,000000,26.88,26.88,26.64,26.65,64714,0
+T_A.US,D,20220104,000000,26.7,26.7,26.39,26.4,39317,0
+T_A.US,D,20220105,000000,26.43,26.56,26.09,26.1,55896,0
+T_A.US,D,20220106,000000,26.17,26.34,25.96,26.3377,53501,0
+T_A.US,D,20220107,000000,26,26.18,25.91,26.13,45312,0
+T_A.US,D,20220110,000000,25.99,26.08,25.85,26.05,91735,0
+T_A.US,D,20220111,000000,26.11,26.27,25.97,26.17,43656,0
+T_A.US,D,20220112,000000,26.28,26.29,26.12,26.24,39297,0
+T_A.US,D,20220113,000000,26.24,26.36,26.15,26.23,52781,0
+T_A.US,D,20220114,000000,26.19,26.215,25.96,26.02,55906,0
+T_A.US,D,20220118,000000,25.91,25.95,25.77,25.78,58440,0
+T_A.US,D,20220119,000000,25.8,25.93,25.72,25.8,80137,0
+T_A.US,D,20220120,000000,25.87,25.94,25.64,25.67,103629,0
+T_A.US,D,20220121,000000,25.65,25.76,25.46,25.49,173815,0
+T_A.US,D,20220124,000000,25.4,25.4,25.19,25.36,99260,0
+T_A.US,D,20220125,000000,25.27,25.425,25.21,25.33,207610,0
+T_A.US,D,20220126,000000,25.39,25.56,25.14,25.33,150920,0
+T_A.US,D,20220127,000000,25.3,25.386,24.91,24.95,276418,0
+T_A.US,D,20220128,000000,24.99,25.16,24.75,24.98,165010,0
+T_A.US,D,20220131,000000,24.98,25.24,24.98,25.2,133931,0
+T_A.US,D,20220201,000000,25.32,25.36,25.13,25.14,108426,0
+T_A.US,D,20220202,000000,25.14,25.38,25.01,25.09,134394,0
+T_A.US,D,20220203,000000,25.04,25.07,24.785,24.99,160249,0
+T_A.US,D,20220204,000000,24.94,24.95,24.25,24.345,154073,0
+T_A.US,D,20220207,000000,24.32,24.55,24.1913,24.44,210098,0
+T_A.US,D,20220208,000000,24.45,24.5196,24.25,24.37,216393,0
+T_A.US,D,20220209,000000,24.47,24.6499,24.3212,24.39,149349,0
+T_A.US,D,20220210,000000,24.2,24.3,23.65,23.75,196751,0
+T_A.US,D,20220211,000000,23.8,23.8842,22.89,23,275997,0
+T_A.US,D,20220214,000000,22.91,23,22.53,22.62,167911,0
+T_A.US,D,20220215,000000,22.75,23,22.62,22.7,235100,0
+T_A.US,D,20220216,000000,22.7,23.18,22.64,22.92,422035,0
+T_A.US,D,20220217,000000,22.93,23.24,22.85,22.98,459993,0
+T_A.US,D,20220218,000000,23.03,23.1689,22.84,23.04,269437,0
+T_A.US,D,20220222,000000,22.9,22.99,22.62,22.8,135319,0
+T_A.US,D,20220223,000000,22.87,22.9498,22.63,22.67,141260,0
+T_A.US,D,20220224,000000,22.49,22.72,22.36,22.65,147878,0
+T_A.US,D,20220225,000000,22.79,23.05,22.6635,22.97,146294,0
+T_A.US,D,20220228,000000,23.01,23.15,22.87,23,157164,0
+T_A.US,D,20220301,000000,23.04,23.29,23.0109,23.2,132962,0
+T_A.US,D,20220302,000000,23.26,23.31,23.1,23.23,109261,0
+T_A.US,D,20220303,000000,23.32,23.35,22.99,23.05,147742,0
+T_A.US,D,20220304,000000,23.02,23.1,22.81,22.98,115144,0
+T_A.US,D,20220307,000000,22.98,22.98,22.7,22.77,105890,0
+T_A.US,D,20220308,000000,22.72,22.88,22.62,22.78,104908,0
+T_A.US,D,20220309,000000,22.88,23.03,22.8441,23.03,137974,0
+T_A.US,D,20220310,000000,22.9,22.9598,22.62,22.8,149665,0
+T_A.US,D,20220311,000000,22.85,22.93,22.5,22.64,155353,0
+T_A.US,D,20220314,000000,22.51,22.6,21.92,22.1,169788,0
+T_A.US,D,20220315,000000,22.15,22.3,22.07,22.1965,118044,0
+T_A.US,D,20220316,000000,22.25,22.49,22.09,22.37,156417,0
+T_A.US,D,20220317,000000,22.39,22.95,22.3117,22.86,133526,0
+T_A.US,D,20220318,000000,22.86,23.11,22.85,23.06,113826,0
+T_A.US,D,20220321,000000,22.97,23.06,22.76,22.89,137024,0
+T_A.US,D,20220322,000000,22.75,22.86,22.67,22.74,153181,0
+T_A.US,D,20220323,000000,22.75,22.81,22.6,22.7097,119995,0
+T_A.US,D,20220324,000000,22.7,22.7048,22.38,22.5,200312,0
+T_A.US,D,20220325,000000,22.45,22.5298,22.11,22.14,101469,0
+T_A.US,D,20220328,000000,22.17,22.29,22.12,22.18,79583,0
+T_A.US,D,20220329,000000,22.26,22.56,22.26,22.56,169524,0
+T_A.US,D,20220330,000000,22.59,22.86,22.45,22.8,183917,0
+T_A.US,D,20220331,000000,22.87,23,22.76,22.8,117480,0
+T_A.US,D,20220401,000000,22.72,22.72,22.54,22.67,90869,0
+T_A.US,D,20220404,000000,22.67,22.77,22.51,22.59,143581,0
+T_A.US,D,20220405,000000,22.57,22.57,22.13,22.13,145747,0
+T_A.US,D,20220406,000000,21.99,22.13,21.875,21.95,143214,0
+T_A.US,D,20220407,000000,22,22.1793,21.8624,21.94,168663,0
+T_A.US,D,20220408,000000,21.9,22.05,21.8,21.86,116203,0
+T_A.US,D,20220411,000000,21.8,21.83,21.45,21.48,148387,0
+T_A.US,D,20220412,000000,21.63,21.7,21.39,21.4726,172460,0
+T_A.US,D,20220413,000000,21.1,21.39,21.1,21.35,239832,0
+T_A.US,D,20220414,000000,21.34,21.34,21.1,21.17,151087,0
+T_A.US,D,20220418,000000,21.2,21.24,20.91,21.06,197005,0
+T_A.US,D,20220419,000000,20.98,21.11,20.86,21,190558,0
+T_A.US,D,20220420,000000,21.02,21.15,20.97,21.14,133719,0
+T_A.US,D,20220421,000000,21.17,21.2499,20.8201,20.88,187558,0
+T_A.US,D,20220422,000000,20.95,21.01,20.42,20.5779,381413,0
+T_A.US,D,20220425,000000,20.58,20.81,20.58,20.8,184339,0
+T_A.US,D,20220426,000000,20.8,20.91,20.624,20.63,169899,0
+T_A.US,D,20220427,000000,20.61,20.78,20.2335,20.31,181772,0
+T_A.US,D,20220428,000000,20.46,20.76,20.08,20.715,247425,0
+T_A.US,D,20220429,000000,20.64,20.64,20.2145,20.52,284436,0
+T_A.US,D,20220502,000000,20.51,20.51,19.88,20.11,285905,0
+T_A.US,D,20220503,000000,20.11,20.2,19.71,19.9858,156402,0
+T_A.US,D,20220504,000000,19.98,20.85,19.9018,20.82,160107,0
+T_A.US,D,20220505,000000,20.6,20.6,19.95,20.12,274488,0
+T_A.US,D,20220506,000000,19.97,20.12,19.68,19.82,305546,0
+T_A.US,D,20220509,000000,19.74,19.78,19.5501,19.7,204388,0
+T_A.US,D,20220510,000000,20.03,20.0529,19.81,19.99,268300,0
+T_A.US,D,20220511,000000,19.94,20.25,19.8,20.13,275087,0
+T_A.US,D,20220512,000000,19.98,20.67,19.95,20.64,312737,0
+T_A.US,D,20220513,000000,20.66,20.84,20.48,20.66,154853,0
+T_A.US,D,20220516,000000,20.85,21.39,20.5,21.17,426269,0
+T_A.US,D,20220517,000000,21.25,21.3421,20.88,20.88,167568,0
+T_A.US,D,20220518,000000,20.82,20.88,20.53,20.75,99673,0
+T_A.US,D,20220519,000000,20.82,20.93,20.66,20.8,138195,0
+T_A.US,D,20220520,000000,20.8,20.9386,20.6,20.62,334888,0
+T_A.US,D,20220523,000000,20.7,20.89,20.35,20.5599,185107,0
+T_A.US,D,20220524,000000,20.56,20.84,20.425,20.56,177029,0
+T_A.US,D,20220525,000000,20.64,21.26,20.52,21.01,255697,0
+T_A.US,D,20220526,000000,21.1,21.68,21.1,21.43,131204,0
+T_A.US,D,20220527,000000,21.72,21.98,21.7,21.83,172727,0
+T_A.US,D,20220531,000000,21.8,21.8,21.25,21.69,244017,0
+T_A.US,D,20220601,000000,21.76,21.87,21.5,21.56,148164,0
+T_A.US,D,20220602,000000,21.5,21.7,21.3915,21.69,123625,0
+T_A.US,D,20220603,000000,21.5,21.59,21.3441,21.56,81987,0
+T_A.US,D,20220606,000000,21.62,21.69,21.4,21.47,83512,0
+T_A.US,D,20220607,000000,21.39,21.8295,21.37,21.75,99949,0
+T_A.US,D,20220608,000000,21.71,21.85,21.62,21.8,149556,0
+T_A.US,D,20220609,000000,21.77,21.81,21.5,21.51,127824,0
+T_A.US,D,20220610,000000,21.32,21.32,20.77,21,155488,0
+T_A.US,D,20220613,000000,20.69,20.69,20.01,20.21,136670,0
+T_A.US,D,20220614,000000,20.2,20.2,19.45,19.54,285699,0
+T_A.US,D,20220615,000000,19.66,20.505,19.66,20.34,161500,0
+T_A.US,D,20220616,000000,19.94,20.26,19.8,20.2,112225,0
+T_A.US,D,20220617,000000,20.2,20.45,20,20.45,108436,0
+T_A.US,D,20220621,000000,20.45,20.7,20.35,20.37,85004,0
+T_A.US,D,20220622,000000,20.45,20.59,20.26,20.4,91471,0
+T_A.US,D,20220623,000000,20.4,20.57,20.18,20.37,77553,0
+T_A.US,D,20220624,000000,20.48,20.67,20.4262,20.67,99101,0
+T_A.US,D,20220627,000000,20.65,20.78,20.5501,20.73,103779,0
+T_A.US,D,20220628,000000,20.84,20.84,20.57,20.68,103501,0
+T_A.US,D,20220629,000000,20.78,20.8699,20.57,20.77,120816,0
+T_A.US,D,20220630,000000,20.79,20.79,20.61,20.69,75795,0
+T_A.US,D,20220701,000000,20.77,21.13,20.72,21.07,81993,0
+T_A.US,D,20220705,000000,21,21.22,20.91,21.22,104706,0
+T_A.US,D,20220706,000000,21.39,21.49,21.07,21.17,61386,0
+T_A.US,D,20220707,000000,21.27,21.4399,21.11,21.24,81897,0
+T_A.US,D,20220708,000000,20.92,21.25,20.72,21.23,144382,0
+T_A.US,D,20220711,000000,21.23,21.45,21.0501,21.43,44574,0
+T_A.US,D,20220712,000000,21.37,21.49,21.23,21.23,52558,0
+T_A.US,D,20220713,000000,21.07,21.3499,21.03,21.21,98824,0
+T_A.US,D,20220714,000000,21.18,21.2486,21.07,21.24,40836,0
+T_A.US,D,20220715,000000,21.27,21.4,21.18,21.24,55254,0
+T_A.US,D,20220718,000000,21.38,21.5322,21.34,21.4,71722,0
+T_A.US,D,20220719,000000,21.54,21.59,21.3598,21.46,78352,0
+T_A.US,D,20220720,000000,21.58,21.59,21.42,21.55,55295,0
+T_A.US,D,20220721,000000,21.55,21.67,21.4985,21.64,55967,0
+T_A.US,D,20220722,000000,21.76,21.93,21.7,21.85,69709,0
+T_A.US,D,20220725,000000,21.79,21.8985,21.75,21.83,54043,0
+T_A.US,D,20220726,000000,21.86,21.94,21.7441,21.9,75085,0
+T_A.US,D,20220727,000000,21.95,21.96,21.78,21.89,71247,0
+T_A.US,D,20220728,000000,21.96,22.17,21.84,22.1,133701,0
+T_A.US,D,20220729,000000,22,22.58,21.87,22.57,180093,0
+T_A.US,D,20220801,000000,22.57,22.84,22.34,22.77,111065,0
+T_A.US,D,20220802,000000,22.75,23.47,22.61,23.43,182310,0
+T_A.US,D,20220803,000000,23.43,23.54,23.24,23.53,136960,0
+T_A.US,D,20220804,000000,23.38,23.53,23.32,23.49,111776,0
+T_A.US,D,20220805,000000,23.36,23.4585,22.9718,23.1,86806,0
+T_A.US,D,20220808,000000,23.21,23.28,22.89,22.99,91444,0
+T_A.US,D,20220809,000000,23.07,23.07,22.6,22.68,99795,0
+T_A.US,D,20220810,000000,22.89,22.9999,22.7,22.88,128770,0
+T_A.US,D,20220811,000000,22.95,23.02,22.66,22.71,86844,0
+T_A.US,D,20220812,000000,22.78,22.92,22.67,22.91,56719,0
+T_A.US,D,20220815,000000,22.85,23.06,22.8495,22.92,56851,0
+T_A.US,D,20220816,000000,23.02,23.02,22.74,22.83,71957,0
+T_A.US,D,20220817,000000,22.72,22.74,22.36,22.53,128231,0
+T_A.US,D,20220818,000000,22.49,22.62,22.42,22.59,62830,0
+T_A.US,D,20220819,000000,22.36,22.46,22.04,22.22,54715,0
+T_A.US,D,20220822,000000,22.09,22.09,21.82,21.85,62032,0
+T_A.US,D,20220823,000000,21.75,22.11,20.64,21.21,146518,0
+T_A.US,D,20220824,000000,21.32,21.7,21,21.52,88086,0
+T_A.US,D,20220825,000000,21.66,21.9,21.55,21.76,49647,0
+T_A.US,D,20220826,000000,21.76,21.88,21.43,21.47,74208,0
+T_A.US,D,20220829,000000,21.35,21.58,21.22,21.26,88289,0
+T_A.US,D,20220830,000000,21.36,21.36,21.09,21.22,76473,0
+T_A.US,D,20220831,000000,21.3,21.3,20.84,21.14,121044,0
+T_A.US,D,20220901,000000,20.94,21.01,20.82,21,77806,0
+T_A.US,D,20220902,000000,21.08,21.31,21.0101,21.15,29479,0
+T_A.US,D,20220906,000000,21.17,21.17,20.81,20.82,59495,0
+T_A.US,D,20220907,000000,20.94,21.0481,20.9,20.93,63458,0
+T_A.US,D,20220908,000000,20.93,21.15,20.7,20.72,130019,0
+T_A.US,D,20220909,000000,20.8,21.11,20.76,21.05,49806,0
+T_A.US,D,20220912,000000,21.13,21.28,21,21.12,75482,0
+T_A.US,D,20220913,000000,20.73,21,20.73,20.97,65974,0
+T_A.US,D,20220914,000000,20.95,21.08,20.7905,20.94,124269,0
+T_A.US,D,20220915,000000,20.78,20.98,20.57,20.57,114955,0
+T_A.US,D,20220916,000000,20.42,20.59,20.2686,20.59,68413,0
+T_A.US,D,20220919,000000,20.5,20.57,20.32,20.32,60573,0
+T_A.US,D,20220920,000000,20.17,20.25,20.1,20.24,108237,0
+T_A.US,D,20220921,000000,20.18,20.57,20.18,20.38,73340,0
+T_A.US,D,20220922,000000,20.3,20.3,19.95,20.21,120356,0
+T_A.US,D,20220923,000000,20.04,20.16,19.85,19.86,143034,0
+T_A.US,D,20220926,000000,19.88,20.0257,19.68,19.69,78735,0
+T_A.US,D,20220927,000000,19.8,19.91,19.58,19.86,94075,0
+T_A.US,D,20220928,000000,19.8,20.41,19.8,20.41,141574,0
+T_A.US,D,20220929,000000,20.28,20.37,20.02,20.37,112852,0
+T_A.US,D,20220930,000000,20.26,20.61,20.22,20.53,319958,0
+T_A.US,D,20221003,000000,20.6,20.865,20.52,20.55,78759,0
+T_A.US,D,20221004,000000,20.69,20.823,20.55,20.56,85775,0
+T_A.US,D,20221005,000000,20.48,20.67,20.41,20.56,134345,0
+T_A.US,D,20221006,000000,20.23,20.3482,20.07,20.11,83549,0
+T_A.US,D,20221007,000000,19.89,20.0599,19.8,19.98,75305,0
+T_A.US,D,20221010,000000,19.96,20,19.57,19.76,93718,0
+T_A.US,D,20221011,000000,19.71,19.7398,19.5,19.6,138053,0
+T_A.US,D,20221012,000000,19.5,19.57,19.22,19.24,116738,0
+T_A.US,D,20221013,000000,18.97,19.44,18.75,19.19,67774,0
+T_A.US,D,20221014,000000,19.25,19.33,18.99,19.03,78516,0
+T_A.US,D,20221017,000000,19.25,19.32,18.78,18.81,88766,0
+T_A.US,D,20221018,000000,18.96,19.04,18.44,18.5,225858,0
+T_A.US,D,20221019,000000,18.43,18.6175,18.27,18.43,149080,0
+T_A.US,D,20221020,000000,18.43,18.54,18.15,18.19,140844,0
+T_A.US,D,20221021,000000,18.1,18.33,17.97,18,151136,0
+T_A.US,D,20221024,000000,18.01,18.26,17.94,18.15,159197,0
+T_A.US,D,20221025,000000,18.3,18.49,18.233,18.48,94679,0
+T_A.US,D,20221026,000000,18.55,18.9329,18.423,18.71,122854,0
+T_A.US,D,20221027,000000,18.8,18.93,18.6701,18.78,97356,0
+T_A.US,D,20221028,000000,18.86,19.52,18.8,19.08,154593,0
+T_A.US,D,20221031,000000,19.07,19.14,18.79,18.79,151804,0
+T_A.US,D,20221101,000000,19.15,19.26,18.5774,18.62,125289,0
+T_A.US,D,20221102,000000,18.62,18.93,18.51,18.54,111333,0
+T_A.US,D,20221103,000000,18.4,18.5,18.27,18.43,259695,0
+T_A.US,D,20221104,000000,18.54,18.58,18.16,18.34,126201,0
+T_A.US,D,20221107,000000,18.34,18.3999,18.17,18.17,180620,0
+T_A.US,D,20221108,000000,18.22,18.69,18.21,18.69,130114,0
+T_A.US,D,20221109,000000,18.6,18.79,18.31,18.63,154297,0
+T_A.US,D,20221110,000000,19,19.87,19,19.75,145447,0
+T_A.US,D,20221111,000000,19.8,20.17,19.7,19.93,137895,0
+T_A.US,D,20221114,000000,19.93,20.06,19.53,19.62,117952,0
+T_A.US,D,20221115,000000,19.8,20.11,19.72,20.02,146272,0
+T_A.US,D,20221116,000000,20.1,20.1,19.68,19.71,127382,0
+T_A.US,D,20221117,000000,19.61,19.69,19.44,19.59,128839,0
+T_A.US,D,20221118,000000,19.66,19.66,19.46,19.46,82003,0
+T_A.US,D,20221121,000000,19.59,19.61,19.28,19.35,151327,0
+T_A.US,D,20221122,000000,19.47,19.5199,19.36,19.4,121644,0
+T_A.US,D,20221123,000000,19.46,19.77,19.4101,19.77,111766,0
+T_A.US,D,20221125,000000,19.66,19.85,19.62,19.83,37057,0
+T_A.US,D,20221128,000000,19.82,19.85,19.55,19.67,169918,0
+T_A.US,D,20221129,000000,19.62,19.6885,19.31,19.33,147427,0
+T_A.US,D,20221130,000000,19.3,19.85,19.17,19.75,232302,0
+T_A.US,D,20221201,000000,19.89,20.51,19.8,20.49,150582,0
+T_A.US,D,20221202,000000,20.3,20.51,20.19,20.44,109629,0
+T_A.US,D,20221205,000000,20.41,20.4608,20.09,20.27,168400,0
+T_A.US,D,20221206,000000,20.32,20.36,19.8058,19.94,147547,0
+T_A.US,D,20221207,000000,19.97,20.1134,19.86,20,141935,0
+T_A.US,D,20221208,000000,19.98,20.13,19.91,19.97,199551,0
+T_A.US,D,20221209,000000,19.97,20.05,19.61,19.61,179048,0
+T_A.US,D,20221212,000000,19.72,19.88,19.6501,19.77,275943,0
+T_A.US,D,20221213,000000,20.05,20.37,19.9,20.24,280837,0
+T_A.US,D,20221214,000000,20.33,20.3907,20.11,20.25,143135,0
+T_A.US,D,20221215,000000,20.18,20.23,19.79,19.81,214707,0
+T_A.US,D,20221216,000000,19.8,20.03,19.73,19.94,227761,0
+T_A.US,D,20221219,000000,19.88,20.09,19.78,19.94,173824,0
+T_A.US,D,20221220,000000,19.85,20,19.65,19.72,197193,0
+T_A.US,D,20221221,000000,19.78,20.05,19.75,20,160664,0
+T_A.US,D,20221222,000000,19.9,19.944,19.47,19.5858,215682,0
+T_A.US,D,20221223,000000,19.57,19.72,19.32,19.44,171250,0
+T_A.US,D,20221227,000000,19.33,19.49,19,19.23,164879,0
+T_A.US,D,20221228,000000,19.07,19.15,18.5,18.6,325492,0
+T_A.US,D,20221229,000000,18.63,18.95,18.63,18.76,190444,0
+T_A.US,D,20221230,000000,18.63,18.6986,18.34,18.35,318089,0
+T_A.US,D,20230103,000000,18.59,19.13,18.465,18.97,273310,0
+T_A.US,D,20230104,000000,19.19,19.88,19.15,19.79,105897,0
+T_A.US,D,20230105,000000,19.7,20.2999,19.6,20.23,100252,0
+T_A.US,D,20230106,000000,20.42,20.98,20.35,20.93,248927,0
+T_A.US,D,20230109,000000,20.73,20.79,20.324,20.58,102937,0
+T_A.US,D,20230110,000000,20.57,20.64,20.4101,20.56,120157,0
+T_A.US,D,20230111,000000,20.64,20.68,20.52,20.67,120359,0
+T_A.US,D,20230112,000000,20.74,20.85,20.63,20.7,112296,0
+T_A.US,D,20230113,000000,20.63,21.0405,20.62,20.98,65298,0
+T_A.US,D,20230117,000000,21.01,21.44,20.91,21.42,147558,0
+T_A.US,D,20230118,000000,21.6,21.92,21.5,21.52,149778,0
+T_A.US,D,20230119,000000,21.48,21.73,21.31,21.53,116458,0
+T_A.US,D,20230120,000000,21.66,21.66,21.32,21.58,104855,0
+T_A.US,D,20230123,000000,21.54,21.84,21.53,21.77,69393,0
+T_A.US,D,20230124,000000,21.76,21.89,20.74,21.79,170335,0
+T_A.US,D,20230125,000000,21.68,21.9,21.6,21.8,192705,0
+T_A.US,D,20230126,000000,21.95,21.97,21.72,21.87,100997,0
+T_A.US,D,20230127,000000,21.81,22.055,21.78,21.78,129109,0
+T_A.US,D,20230130,000000,21.79,22.15,21.74,21.95,114497,0
+T_A.US,D,20230131,000000,22,22.3499,21.96,22.17,173891,0
+T_A.US,D,20230201,000000,22.26,22.4298,21.97,22.31,216606,0
+T_A.US,D,20230202,000000,22.43,22.53,22.31,22.49,134129,0
+T_A.US,D,20230203,000000,22.29,22.39,22.1,22.13,69933,0
+T_A.US,D,20230206,000000,22,22.09,21.7,21.79,158064,0
+T_A.US,D,20230207,000000,21.74,21.9,21.6,21.85,147563,0
+T_A.US,D,20230208,000000,21.84,21.9691,21.65,21.87,111560,0
+T_A.US,D,20230209,000000,22.02,22.12,21.81,21.81,106536,0
+T_A.US,D,20230210,000000,21.81,21.82,21.65,21.77,66941,0
+T_A.US,D,20230213,000000,21.77,21.9,21.7512,21.89,46383,0
+T_A.US,D,20230214,000000,21.78,21.98,21.61,21.74,112742,0
+T_A.US,D,20230215,000000,21.74,21.8299,21.65,21.68,117640,0
+T_A.US,D,20230216,000000,21.52,21.58,21.33,21.34,114133,0
+T_A.US,D,20230217,000000,21.24,21.3,21.12,21.2,108982,0
+T_A.US,D,20230221,000000,21.04,21.07,20.54,20.54,80428,0
+T_A.US,D,20230222,000000,20.54,21.06,20.54,20.72,111451,0
+T_A.US,D,20230223,000000,20.82,21.1899,20.76,21.03,93179,0
+T_A.US,D,20230224,000000,20.87,21.0089,20.8,20.94,115575,0
+T_A.US,D,20230227,000000,20.99,21.0899,20.85,20.98,98684,0
+T_A.US,D,20230228,000000,20.98,21.22,20.84,21.15,141485,0
+T_A.US,D,20230301,000000,21.08,21.1299,20.86,20.97,68246,0
+T_A.US,D,20230302,000000,20.82,20.85,20.51,20.73,171274,0
+T_A.US,D,20230303,000000,20.89,20.98,20.72,20.91,50048,0
+T_A.US,D,20230306,000000,21,21.09,20.8916,20.91,62867,0
+T_A.US,D,20230307,000000,20.96,21.0505,20.76,20.84,63641,0
+T_A.US,D,20230308,000000,20.8,21.04,20.77,20.91,84876,0
+T_A.US,D,20230309,000000,20.93,20.9817,20.29,20.29,99922,0
+T_A.US,D,20230310,000000,20.25,20.63,19.93,20.44,286889,0
+T_A.US,D,20230313,000000,20.01,20.4015,19.8,20.04,144138,0
+T_A.US,D,20230314,000000,20.4,20.99,20.0542,20.55,103618,0
+T_A.US,D,20230315,000000,20.21,20.76,20.21,20.53,282800,0
+T_A.US,D,20230316,000000,20.35,21.8065,20.275,21.4,97772,0
+T_A.US,D,20230317,000000,21.21,21.29,20.63,20.97,55037,0
+T_A.US,D,20230320,000000,20.96,21.26,20.4983,20.8,79215,0
+T_A.US,D,20230321,000000,20.99,21.1819,20.77,20.93,106658,0
+T_A.US,D,20230322,000000,20.91,21.3809,20.91,21.16,92124,0
+T_A.US,D,20230323,000000,21.16,21.33,20.87,21,73461,0
+T_A.US,D,20230324,000000,21,21.41,20.81,21.36,85489,0
+T_A.US,D,20230327,000000,21.5,21.85,21.43,21.76,108040,0
+T_A.US,D,20230328,000000,21.72,21.86,21.51,21.66,78125,0
+T_A.US,D,20230329,000000,21.68,22.04,21.68,21.91,122816,0
+T_A.US,D,20230330,000000,21.91,22.16,21.91,22.12,131328,0
+T_A.US,D,20230331,000000,22.08,22.66,22.08,22.66,489021,0
+T_A.US,D,20230403,000000,22.54,22.76,22.39,22.71,149708,0
+T_A.US,D,20230404,000000,22.71,22.85,22.5404,22.81,115728,0
+T_A.US,D,20230405,000000,22.71,22.8199,22.34,22.41,373748,0
+T_A.US,D,20230406,000000,22.08,22.235,21.94,22,279836,0
+T_A.US,D,20230410,000000,21.53,21.9,21.53,21.74,171170,0
+T_A.US,D,20230411,000000,21.69,22.03,21.66,21.89,201170,0
+T_A.US,D,20230412,000000,21.96,22.11,21.75,21.92,119442,0
+T_A.US,D,20230413,000000,21.96,22.1758,21.95,22.1,53049,0
+T_A.US,D,20230414,000000,22.09,22.27,21.93,22.13,59263,0
+T_A.US,D,20230417,000000,22.06,22.29,22.06,22.18,62518,0
+T_A.US,D,20230418,000000,22.18,22.3398,22.15,22.19,68433,0
+T_A.US,D,20230419,000000,22.17,22.18,21.93,22.04,102691,0
+T_A.US,D,20230420,000000,21.94,22.23,21.86,22.17,139104,0
+T_A.US,D,20230421,000000,22.23,22.53,22.12,22.34,105986,0
+T_A.US,D,20230424,000000,22.4,22.49,22.2,22.41,107355,0
+T_A.US,D,20230425,000000,22.26,22.38,22.01,22.01,202280,0
+T_A.US,D,20230426,000000,22.08,22.29,21.86,21.89,152292,0
+T_A.US,D,20230427,000000,21.97,22.23,21.88,22.1,84575,0
+T_A.US,D,20230428,000000,22.1,22.36,22.1,22.26,157096,0
+T_A.US,D,20230501,000000,22.32,22.3577,22.06,22.2,138044,0
+T_A.US,D,20230502,000000,22.15,22.23,21.95,22.15,379572,0
+T_A.US,D,20230503,000000,22.16,22.33,22.1383,22.23,388330,0
+T_A.US,D,20230504,000000,22.06,22.275,21.85,21.98,195804,0
+T_A.US,D,20230505,000000,22.15,22.2,22.04,22.11,90621,0
+T_A.US,D,20230508,000000,22.11,22.13,21.95,21.96,66975,0
+T_A.US,D,20230509,000000,21.9,21.9,21.56,21.86,404069,0
+T_A.US,D,20230510,000000,21.9,22.28,21.9,22.23,100556,0
+T_A.US,D,20230511,000000,22.16,22.3,22.07,22.23,86915,0
+T_A.US,D,20230512,000000,22.24,22.34,22.23,22.28,66219,0
+T_A.US,D,20230515,000000,22.28,22.3943,22.2,22.28,102924,0
+T_A.US,D,20230516,000000,22.2,22.29,22.03,22.06,282984,0
+T_A.US,D,20230517,000000,22.13,22.38,22,22.07,321830,0
+T_A.US,D,20230518,000000,22.05,22.1009,21.78,21.82,150714,0
+T_A.US,D,20230519,000000,21.8,21.92,21.55,21.69,64831,0
+T_A.US,D,20230522,000000,21.7,21.7679,21.5,21.64,92792,0
+T_A.US,D,20230523,000000,21.53,21.82,21.53,21.71,52662,0
+T_A.US,D,20230524,000000,21.67,21.88,21.66,21.76,88950,0
+T_A.US,D,20230525,000000,21.76,21.8299,21.36,21.62,162791,0
+T_A.US,D,20230526,000000,21.6,21.91,21.55,21.78,67965,0
+T_A.US,D,20230530,000000,21.85,21.975,21.79,21.87,36152,0
+T_A.US,D,20230531,000000,21.92,22.28,21.8502,22.19,304927,0
+T_A.US,D,20230601,000000,22.13,22.32,22.085,22.25,77091,0
+T_A.US,D,20230602,000000,22.11,22.32,22.1,22.13,139850,0
+T_A.US,D,20230605,000000,22.13,22.14,21.95,21.95,47097,0
+T_A.US,D,20230606,000000,22.02,22.15,21.8662,21.95,88744,0
+T_A.US,D,20230607,000000,22,22.04,21.89,21.95,82037,0
+T_A.US,D,20230608,000000,21.98,22.06,21.9,22,41348,0
+T_A.US,D,20230609,000000,22.03,22.15,21.91,22.1,96306,0
+T_A.US,D,20230612,000000,22.12,22.2259,22.01,22.12,39381,0
+T_A.US,D,20230613,000000,22.17,22.29,22.07,22.13,68029,0
+T_A.US,D,20230614,000000,22.22,22.22,21.91,22.15,54795,0
+T_A.US,D,20230615,000000,22.04,22.1957,22.04,22.1,37397,0
+T_A.US,D,20230616,000000,22.24,22.24,21.9744,22.02,46185,0
+T_A.US,D,20230620,000000,22.03,22.1633,21.8,21.8,54505,0
+T_A.US,D,20230621,000000,21.75,21.98,21.72,21.84,43700,0
+T_A.US,D,20230622,000000,21.83,21.8793,21.68,21.8,63423,0
+T_A.US,D,20230623,000000,21.71,22.016,21.71,21.75,37745,0
+T_A.US,D,20230626,000000,21.79,22.05,21.75,21.85,60772,0
+T_A.US,D,20230627,000000,21.85,21.9965,21.8,21.87,39186,0
+T_A.US,D,20230628,000000,21.82,21.97,21.82,21.87,69181,0
+T_A.US,D,20230629,000000,21.82,21.9199,21.62,21.76,53266,0
+T_A.US,D,20230630,000000,21.88,22.44,21.76,22.32,271695,0
+T_A.US,D,20230703,000000,22.23,22.4299,22.18,22.27,27204,0
+T_A.US,D,20230705,000000,22.23,22.331,22.13,22.14,56042,0
+T_A.US,D,20230706,000000,22,22.06,21.77,22,115797,0
+T_A.US,D,20230707,000000,21.53,21.8285,21.4907,21.71,56337,0
+T_A.US,D,20230710,000000,21.66,21.88,21.66,21.77,39122,0
+T_A.US,D,20230711,000000,21.82,21.95,21.79,21.79,50181,0
+T_A.US,D,20230712,000000,21.9,22.08,21.89,21.92,56650,0
+T_A.US,D,20230713,000000,21.95,22.145,21.95,22.1,45941,0
+T_A.US,D,20230714,000000,22.06,22.1,21.15,21.3,132336,0
+T_A.US,D,20230717,000000,21.09,21.22,18.2,19.35,498857,0
+T_A.US,D,20230718,000000,19.28,20.2,19.01,19.65,282032,0
+T_A.US,D,20230719,000000,20.19,20.38,19.77,19.97,161541,0
+T_A.US,D,20230720,000000,20.39,20.39,19.35,19.785,131845,0
+T_A.US,D,20230721,000000,20.11,20.11,19.8,19.87,76392,0
+T_A.US,D,20230724,000000,20.15,20.15,19.56,19.57,69183,0
+T_A.US,D,20230725,000000,19.5,19.98,19.12,19.72,189131,0
+T_A.US,D,20230726,000000,19.71,20.01,19.5714,19.91,133945,0
+T_A.US,D,20230727,000000,19.77,20.03,19.26,19.35,151243,0
+T_A.US,D,20230728,000000,19.34,19.9,19.22,19.26,89506,0
+T_A.US,D,20230731,000000,19.39,19.71,19.39,19.58,143893,0
+T_A.US,D,20230801,000000,19.77,19.77,19.25,19.53,135496,0
+T_A.US,D,20230802,000000,19.43,19.5899,19.23,19.4,74699,0
+T_A.US,D,20230803,000000,19.35,19.67,19.25,19.37,69837,0
+T_A.US,D,20230804,000000,19.58,19.735,19.45,19.68,76250,0
+T_A.US,D,20230807,000000,19.78,19.98,19.55,19.98,117701,0
+T_A.US,D,20230808,000000,20,20,19.6101,19.85,76849,0
+T_A.US,D,20230809,000000,19.92,19.92,19.31,19.32,89999,0
+T_A.US,D,20230810,000000,19.48,19.8848,19.3901,19.57,69244,0
+T_A.US,D,20230811,000000,19.57,19.86,19.49,19.58,43457,0
+T_A.US,D,20230814,000000,19.62,19.74,19.35,19.5,54110,0
+T_A.US,D,20230815,000000,19.26,19.6,19.26,19.41,72746,0
+T_A.US,D,20230816,000000,19.54,19.56,19.18,19.26,105555,0
+T_A.US,D,20230817,000000,19.05,19.24,19.05,19.18,54966,0
+T_A.US,D,20230818,000000,19.01,19.13,18.68,18.79,121005,0
+T_A.US,D,20230821,000000,18.78,18.8,18.42,18.7,95997,0
+T_A.US,D,20230822,000000,18.84,18.84,18.58,18.68,70786,0
+T_A.US,D,20230823,000000,18.79,19.06,18.725,19.06,70473,0
+T_A.US,D,20230824,000000,18.97,19.0357,18.81,18.98,59941,0
+T_A.US,D,20230825,000000,19.04,19.06,18.8401,18.95,58210,0
+T_A.US,D,20230828,000000,18.95,19.26,18.95,19.18,77740,0
+T_A.US,D,20230829,000000,19.28,19.6699,19.2131,19.65,60211,0
+T_A.US,D,20230830,000000,19.67,19.94,19.5801,19.94,101501,0
+T_A.US,D,20230831,000000,19.86,20.4,19.76,20.33,270764,0
+T_A.US,D,20230901,000000,20.3,20.33,20.11,20.23,63121,0
+T_A.US,D,20230905,000000,20.22,20.22,19.76,19.8,102907,0
+T_A.US,D,20230906,000000,19.86,19.9,19.32,19.6,110207,0
+T_A.US,D,20230907,000000,19.6,19.85,19.4977,19.75,52962,0
+T_A.US,D,20230908,000000,19.89,20.07,19.863,20.05,60925,0
+T_A.US,D,20230911,000000,19.86,20,19.83,19.93,50498,0
+T_A.US,D,20230912,000000,19.94,19.99,19.85,19.9,43422,0
+T_A.US,D,20230913,000000,19.98,20.01,19.85,19.9,49233,0
+T_A.US,D,20230914,000000,20.05,20.0782,19.9,19.97,55664,0
+T_A.US,D,20230915,000000,19.95,20.03,19.81,19.96,84665,0
+T_A.US,D,20230918,000000,19.95,20.28,19.7934,20.17,42097,0
+T_A.US,D,20230919,000000,20.15,20.31,19.9277,20.26,73444,0
+T_A.US,D,20230920,000000,20.39,20.47,20.11,20.11,62699,0
+T_A.US,D,20230921,000000,19.9,20,19.61,19.8,81660,0
+T_A.US,D,20230922,000000,19.94,20.13,19.71,19.71,60270,0
+T_A.US,D,20230925,000000,19.54,19.7099,19.32,19.33,63175,0
+T_A.US,D,20230926,000000,19.32,19.6699,19.2,19.35,152834,0
+T_A.US,D,20230927,000000,19.5,19.58,19.19,19.43,88981,0
+T_A.US,D,20230928,000000,19.35,19.97,19.35,19.89,60452,0
+T_A.US,D,20230929,000000,19.98,20.45,19.9677,20.22,414742,0
+T_A.US,D,20231002,000000,20.07,20.1783,19.72,19.8,151174,0
+T_A.US,D,20231003,000000,19.68,19.68,19.18,19.32,193459,0
+T_A.US,D,20231004,000000,19.44,19.51,19.19,19.29,144863,0
+T_A.US,D,20231005,000000,19.34,19.39,19.1433,19.29,63201,0
+T_A.US,D,20231006,000000,18.75,19.18,18.72,18.98,68133,0
+T_A.US,D,20231009,000000,18.87,19.2,18.87,19.1,74711,0
+T_A.US,D,20231010,000000,19.1,19.27,19,19.2,377540,0
+T_A.US,D,20231011,000000,19.36,19.47,19.2,19.3,111320,0
+T_A.US,D,20231012,000000,19.29,19.34,19.06,19.17,182186,0
+T_A.US,D,20231013,000000,19.24,19.4477,19.09,19.09,145899,0
+T_A.US,D,20231016,000000,19.17,19.19,18.85,19,99589,0
+T_A.US,D,20231017,000000,18.85,19.05,18.77,18.82,53889,0
+T_A.US,D,20231018,000000,18.73,18.73,18.5,18.52,115849,0
+T_A.US,D,20231019,000000,18.59,18.75,18.31,18.31,108789,0
+T_A.US,D,20231020,000000,18.36,18.75,18.21,18.73,130799,0
+T_A.US,D,20231023,000000,18.62,18.82,18.5268,18.59,60585,0
+T_A.US,D,20231024,000000,18.68,18.93,18.59,18.86,54610,0
+T_A.US,D,20231025,000000,18.79,18.9886,18.7,18.7,77080,0
+T_A.US,D,20231026,000000,18.76,18.8685,18.61,18.65,53855,0
+T_A.US,D,20231027,000000,18.65,18.75,18.35,18.35,64609,0
+T_A.US,D,20231030,000000,18.35,18.55,18.3,18.35,88514,0
+T_A.US,D,20231031,000000,18.42,18.62,18.36,18.61,157536,0
+T_A.US,D,20231101,000000,18.74,19.13,18.5519,19,108411,0
+T_A.US,D,20231102,000000,19.2,19.87,19.13,19.72,118681,0
+T_A.US,D,20231103,000000,19.8,20.08,19.39,20.03,89415,0
+T_A.US,D,20231106,000000,19.96,20.03,19.65,19.65,67719,0
+T_A.US,D,20231107,000000,19.67,19.88,19.48,19.5,65134,0
+T_A.US,D,20231108,000000,19.59,19.79,19.33,19.36,112442,0
+T_A.US,D,20231109,000000,19.34,19.5615,18.94,18.94,103733,0
+T_A.US,D,20231110,000000,19.13,19.27,18.86,18.95,98622,0
+T_A.US,D,20231113,000000,18.94,19.37,18.7875,19.3,67439,0
+T_A.US,D,20231114,000000,19.52,19.9,19.52,19.81,110771,0
+T_A.US,D,20231115,000000,19.77,19.95,19.37,19.84,94587,0
+T_A.US,D,20231116,000000,19.93,19.93,19.62,19.64,85887,0
+T_A.US,D,20231117,000000,19.65,19.83,19.65,19.65,148271,0
+T_A.US,D,20231120,000000,19.63,19.81,19.5423,19.74,91682,0
+T_A.US,D,20231121,000000,19.77,19.86,19.48,19.61,99778,0
+T_A.US,D,20231122,000000,19.61,19.79,19.405,19.62,79079,0
+T_A.US,D,20231124,000000,19.36,19.66,19.32,19.6,63484,0
+T_A.US,D,20231127,000000,19.68,19.7989,19.45,19.49,74028,0
+T_A.US,D,20231128,000000,19.53,19.62,19.39,19.57,136200,0
+T_A.US,D,20231129,000000,19.7,19.98,19.635,19.66,132278,0
+T_A.US,D,20231130,000000,19.71,20.27,19.57,20.06,261225,0
+T_A.US,D,20231201,000000,19.96,20.19,19.8,19.96,105558,0
+T_A.US,D,20231204,000000,19.94,20.1299,19.5801,19.69,130103,0
+T_A.US,D,20231205,000000,19.81,19.86,19.65,19.76,72317,0
+T_A.US,D,20231206,000000,19.82,19.99,19.8132,19.88,104415,0
+T_A.US,D,20231207,000000,19.89,20.23,19.88,20.11,118589,0
+T_A.US,D,20231208,000000,19.98,20.1,19.8975,19.91,202625,0
+T_A.US,D,20231211,000000,19.91,20.1,19.76,20.01,407276,0
+T_A.US,D,20231212,000000,19.98,20.06,19.86,19.93,140985,0
+T_A.US,D,20231213,000000,19.91,20.44,19.91,20.44,117298,0
+T_A.US,D,20231214,000000,20.57,21.06,20.534,21.02,159209,0
+T_A.US,D,20231215,000000,20.99,21.08,20.75,21,121311,0
+T_A.US,D,20231218,000000,20.82,20.9737,20.58,20.65,119092,0
+T_A.US,D,20231219,000000,20.72,21.04,20.7,20.86,139548,0
+T_A.US,D,20231220,000000,20.88,21.28,20.88,21.03,130455,0
+T_A.US,D,20231221,000000,21.17,21.33,21.05,21.27,145360,0
+T_A.US,D,20231222,000000,21.35,21.39,21.11,21.34,129831,0
+T_A.US,D,20231226,000000,21.38,21.39,21.09,21.09,108261,0
+T_A.US,D,20231227,000000,21.14,21.39,21.05,21.39,143301,0
+T_A.US,D,20231228,000000,21.27,21.35,21.15,21.18,138901,0
+T_A.US,D,20231229,000000,21.15,21.29,20.92,20.99,138743,0
+T_A.US,D,20240102,000000,20.92,21.18,20.77,21.13,103399,0
+T_A.US,D,20240103,000000,20.98,21.45,20.8501,21.32,105694,0
+T_A.US,D,20240104,000000,21.27,21.4999,21.23,21.26,49237,0
+T_A.US,D,20240105,000000,21.38,21.48,21.22,21.22,30999,0
+T_A.US,D,20240108,000000,21.37,21.7699,21.2666,21.7,83982,0
+T_A.US,D,20240109,000000,21.47,21.52,21.3001,21.42,56641,0
+T_A.US,D,20240110,000000,21.43,21.68,21.31,21.6,61514,0
+T_A.US,D,20240111,000000,21.48,21.69,21.41,21.48,65233,0
+T_A.US,D,20240112,000000,21.53,21.72,21.5048,21.62,44923,0
+T_A.US,D,20240116,000000,21.62,21.62,21.27,21.27,52264,0
+T_A.US,D,20240117,000000,21.21,21.47,21.1,21.18,60272,0
+T_A.US,D,20240118,000000,21.27,21.31,20.77,20.9,83956,0
+T_A.US,D,20240119,000000,21.03,21.26,20.75,21.24,66470,0
+T_A.US,D,20240122,000000,21.32,21.42,21.24,21.4,88114,0
+T_A.US,D,20240123,000000,21.39,21.42,21.25,21.36,65610,0
+T_A.US,D,20240124,000000,21.52,21.52,21.35,21.49,28920,0
+T_A.US,D,20240125,000000,21.49,21.95,21.41,21.92,67349,0
+T_A.US,D,20240126,000000,21.92,21.99,21.73,21.895,65142,0
+T_A.US,D,20240129,000000,21.89,22.19,21.8707,22.15,41724,0
+T_A.US,D,20240130,000000,22.11,22.2198,22.11,22.2,69226,0
+T_A.US,D,20240131,000000,22.15,22.35,22.04,22.2,93865,0
+T_A.US,D,20240201,000000,22.26,22.3499,22.08,22.29,167422,0
+T_A.US,D,20240202,000000,22.15,22.27,22.1,22.14,52101,0
+T_A.US,D,20240205,000000,21.95,22.0976,21.8,21.84,53793,0
+T_A.US,D,20240206,000000,21.95,21.98,21.12,21.2,161232,0
+T_A.US,D,20240207,000000,21.2,21.53,21.03,21.52,65783,0
+T_A.US,D,20240208,000000,21.4,21.69,21.3101,21.69,51610,0
+T_A.US,D,20240209,000000,21.76,22,21.7,21.88,44866,0
+T_A.US,D,20240212,000000,21.89,22.0712,21.8061,22,84835,0
+T_A.US,D,20240213,000000,21.73,21.92,21.63,21.68,83587,0
+T_A.US,D,20240214,000000,21.75,21.8799,21.3901,21.45,55645,0
+T_A.US,D,20240215,000000,21.52,21.76,21.47,21.73,48236,0
+T_A.US,D,20240216,000000,21.52,21.7581,21.44,21.63,82367,0
+T_A.US,D,20240220,000000,21.65,21.95,21.54,21.86,62644,0
+T_A.US,D,20240221,000000,21.91,21.9699,21.65,21.71,70128,0
+T_A.US,D,20240222,000000,21.82,21.99,21.74,21.93,66933,0
+T_A.US,D,20240223,000000,21.99,22.27,21.9576,22.26,73829,0
+T_A.US,D,20240226,000000,22.26,22.26,22,22.14,42135,0
+T_A.US,D,20240227,000000,22.09,22.1899,21.87,21.91,55409,0
+T_A.US,D,20240228,000000,21.96,22.0794,21.8901,21.99,75679,0
+T_A.US,D,20240229,000000,22.01,22.28,21.84,22.19,216272,0
+T_A.US,D,20240301,000000,22.19,22.21,21.9,22.14,58206,0
+T_A.US,D,20240304,000000,22.15,22.18,22.05,22.13,77098,0
+T_A.US,D,20240305,000000,22.1,22.14,22.05,22.1,84966,0
+T_A.US,D,20240306,000000,22.22,22.3,22.1416,22.18,86526,0
+T_A.US,D,20240307,000000,22.3,22.48,22.245,22.45,155180,0
+T_A.US,D,20240308,000000,22.43,22.57,22.42,22.46,70523,0
+T_A.US,D,20240311,000000,22.5,22.58,22.37,22.37,62019,0
+T_A.US,D,20240312,000000,22.41,22.41,22.18,22.23,45999,0
+T_A.US,D,20240313,000000,22.19,22.33,22.16,22.16,58055,0
+T_A.US,D,20240314,000000,22.17,22.21,22,22.08,56958,0
+T_A.US,D,20240315,000000,22.09,22.19,21.8244,21.9,63654,0
+T_A.US,D,20240318,000000,21.95,22.19,21.9277,22.19,97462,0
+T_A.US,D,20240319,000000,22.22,22.49,22.1201,22.4,123235,0
+T_A.US,D,20240320,000000,22.47,22.51,22.27,22.48,87854,0
+T_A.US,D,20240321,000000,22.43,22.7999,22.2601,22.28,98207,0
+T_A.US,D,20240322,000000,22.36,22.45,22.16,22.17,84807,0
+T_A.US,D,20240325,000000,22.18,22.19,21.92,22.09,81425,0
+T_A.US,D,20240326,000000,22.09,22.19,21.97,22.13,71413,0
+T_A.US,D,20240327,000000,22.16,22.16,21.86,22.08,76782,0
+T_A.US,D,20240328,000000,22.13,22.2799,21.31,21.36,530777,0
+T_A.US,D,20240401,000000,21.48,21.59,21.08,21.43,195943,0
+T_A.US,D,20240402,000000,21.28,21.42,21.15,21.36,82853,0
+T_A.US,D,20240403,000000,21.3,21.52,21.24,21.5,118832,0
+T_A.US,D,20240404,000000,21.59,21.71,21.5178,21.62,63498,0
+T_A.US,D,20240405,000000,21.57,21.7,21.4299,21.63,39269,0
+T_A.US,D,20240408,000000,21.63,21.73,21.59,21.68,78514,0
+T_A.US,D,20240409,000000,21.44,21.44,21.28,21.34,43205,0
+T_A.US,D,20240410,000000,21.1,21.1011,20.78,20.89,94187,0
+T_A.US,D,20240411,000000,20.89,20.9675,20.76,20.84,117335,0
+T_A.US,D,20240412,000000,20.83,20.96,20.82,20.88,80608,0
+T_A.US,D,20240415,000000,20.85,20.85,20.56,20.73,402905,0
+T_A.US,D,20240416,000000,20.58,20.87,20.11,20.77,129826,0
+T_A.US,D,20240417,000000,20.88,21.15,20.8,20.92,64031,0
+T_A.US,D,20240418,000000,20.9,21,20.8,20.86,80621,0
+T_A.US,D,20240419,000000,20.86,21.0499,20.86,21.03,30417,0
+T_A.US,D,20240422,000000,20.96,21.13,20.96,21.02,58275,0
+T_A.US,D,20240423,000000,21.04,21.45,21.04,21.41,77016,0
+T_A.US,D,20240424,000000,21.35,21.59,21.25,21.58,178880,0
+T_A.US,D,20240425,000000,21.35,21.4,21.074,21.28,68154,0
+T_A.US,D,20240426,000000,21.32,21.57,21.08,21.1,87351,0
+T_A.US,D,20240429,000000,21.25,21.25,21.0201,21.25,61386,0
+T_A.US,D,20240430,000000,21.18,21.22,20.67,20.75,104128,0
+T_A.US,D,20240501,000000,20.95,21.14,20.78,21.01,90711,0
+T_A.US,D,20240502,000000,21.01,21.27,20.92,21.12,27708,0
+T_A.US,D,20240503,000000,21.35,21.5,21.2381,21.42,33284,0
+T_A.US,D,20240506,000000,21.42,21.66,21.4,21.6,42300,0
+T_A.US,D,20240507,000000,21.61,21.69,21.42,21.5,44572,0
+T_A.US,D,20240508,000000,21.42,21.522,21.12,21.15,74964,0
+T_A.US,D,20240509,000000,21.17,21.2699,21.06,21.06,41705,0
+T_A.US,D,20240510,000000,21.1,21.2488,20.9296,21.04,43286,0
+T_A.US,D,20240513,000000,21.1,21.2,21.03,21.145,24275,0
+T_A.US,D,20240514,000000,21.17,21.25,20.95,21.06,69398,0
+T_A.US,D,20240515,000000,21.2,21.35,21.15,21.35,70023,0
+T_A.US,D,20240516,000000,21.26,21.35,21.15,21.28,41599,0
+T_A.US,D,20240517,000000,21.21,21.27,21.0395,21.14,63269,0
+T_A.US,D,20240520,000000,21.09,21.2259,21.06,21.1,39842,0
+T_A.US,D,20240521,000000,21.14,21.2,21.04,21.09,56049,0
+T_A.US,D,20240522,000000,21.04,21.1302,20.96,21.07,48950,0
+T_A.US,D,20240523,000000,21.07,21.19,20.54,20.59,98350,0
+T_A.US,D,20240524,000000,20.66,20.8262,20.64,20.74,44312,0
+T_A.US,D,20240528,000000,20.8,20.8487,20.41,20.45,64180,0
+T_A.US,D,20240529,000000,20.4,20.4,20.1,20.16,72748,0
+T_A.US,D,20240530,000000,20.22,20.54,20.21,20.45,39258,0
+T_A.US,D,20240531,000000,20.57,21.25,20.47,21.2,219676,0
+T_A.US,D,20240603,000000,21.2,21.3,21.13,21.21,75645,0
+T_A.US,D,20240604,000000,21.27,21.4299,21.2101,21.37,48948,0
+T_A.US,D,20240605,000000,21.41,21.43,21.25,21.37,66100,0
+T_A.US,D,20240606,000000,21.33,21.45,21.2816,21.45,39522,0
+T_A.US,D,20240607,000000,21.28,21.4,21.24,21.34,50960,0
+T_A.US,D,20240610,000000,21.29,21.34,21,21,59690,0
+T_A.US,D,20240611,000000,21.02,21.11,20.86,20.93,51874,0
+T_A.US,D,20240612,000000,21.12,21.44,21.1,21.2,68112,0
+T_A.US,D,20240613,000000,21.26,21.33,21.13,21.23,45890,0
+T_A.US,D,20240614,000000,21.2,21.29,21.11,21.13,47421,0
+T_A.US,D,20240617,000000,21.04,21.16,20.98,21.06,48736,0
+T_A.US,D,20240618,000000,21.1,21.34,21.1,21.13,52352,0
+T_A.US,D,20240620,000000,21.06,21.2,21.05,21.05,36849,0
+T_A.US,D,20240621,000000,21.11,21.13,21.01,21.07,52787,0
+T_A.US,D,20240624,000000,21.04,21.2,21.01,21.09,49031,0
+T_A.US,D,20240625,000000,21.16,21.25,21.14,21.21,47998,0
+T_A.US,D,20240626,000000,21.14,21.23,21.06,21.06,34841,0
+T_A.US,D,20240627,000000,21.09,21.165,21.05,21.14,49981,0
+T_A.US,D,20240628,000000,21.13,21.14,21.01,21.08,76610,0
+T_A.US,D,20240701,000000,21,21.095,20.8801,20.94,72179,0
+T_A.US,D,20240702,000000,20.97,21.1693,20.97,21.135,36963,0
+T_A.US,D,20240703,000000,21.14,21.45,21.01,21.45,36468,0
+T_A.US,D,20240705,000000,21.49,21.55,21.4,21.54,38484,0
+T_A.US,D,20240708,000000,21.55,21.55,21.34,21.4,46203,0
+T_A.US,D,20240709,000000,21.34,21.42,21.25,21.31,75444,0
+T_A.US,D,20240710,000000,21,21.07,20.85,21.02,85493,0
+T_A.US,D,20240711,000000,21.12,21.34,21.094,21.25,58099,0
+T_A.US,D,20240712,000000,21.31,21.47,21.23,21.29,41714,0
+T_A.US,D,20240715,000000,21.28,21.29,21.029,21.14,75655,0
+T_A.US,D,20240716,000000,21.15,21.24,21.14,21.15,49121,0
+T_A.US,D,20240717,000000,21.15,21.19,21.0601,21.16,37970,0
+T_A.US,D,20240718,000000,21.16,21.25,21.11,21.14,91514,0
+T_A.US,D,20240719,000000,21.07,21.24,21.06,21.1,50077,0
+T_A.US,D,20240722,000000,21.19,21.33,21.12,21.2,50598,0
+T_A.US,D,20240723,000000,21.2,21.2,21.02,21.1,147557,0
+T_A.US,D,20240724,000000,21.02,21.07,20.8366,20.88,47828,0
+T_A.US,D,20240725,000000,20.93,21.0799,20.88,20.99,43361,0
+T_A.US,D,20240726,000000,21.1,21.16,21.01,21.16,33806,0
+T_A.US,D,20240729,000000,21.16,21.2,20.9509,21.03,53882,0
+T_A.US,D,20240730,000000,21.04,21.04,20.885,20.94,77078,0
+T_A.US,D,20240731,000000,20.97,20.99,20.58,20.71,423209,0
+T_A.US,D,20240801,000000,20.92,21.14,20.894,21.14,84061,0
+T_A.US,D,20240802,000000,21.1,21.45,20.9,21.39,60834,0
+T_A.US,D,20240805,000000,21,21.1873,20.88,21.02,87474,0
+T_A.US,D,20240806,000000,21.09,21.19,20.95,21.1,69601,0
+T_A.US,D,20240807,000000,21.22,21.45,21.1,21.27,76712,0
+T_A.US,D,20240808,000000,21.33,21.38,21.1,21.36,55285,0
+T_A.US,D,20240809,000000,21.36,21.3799,21.22,21.3,66562,0
+T_A.US,D,20240812,000000,21.28,21.39,20.8,21.35,92952,0
+T_A.US,D,20240813,000000,21.42,21.64,21.33,21.64,55746,0
+T_A.US,D,20240814,000000,21.68,21.83,21.57,21.83,71342,0
+T_A.US,D,20240815,000000,21.75,21.86,21.5,21.51,67620,0
+T_A.US,D,20240816,000000,21.5,21.6885,21.44,21.5,88212,0
+T_A.US,D,20240819,000000,21.59,21.7226,21.46,21.51,48587,0
+T_A.US,D,20240820,000000,21.46,21.7,21.46,21.68,38554,0
+T_A.US,D,20240821,000000,21.65,21.8899,21.65,21.77,57546,0
+T_A.US,D,20240822,000000,21.86,21.86,21.76,21.83,59541,0
+T_A.US,D,20240823,000000,21.91,21.9999,21.8,21.91,82376,0
+T_A.US,D,20240826,000000,21.96,22.03,21.91,22.02,78513,0
+T_A.US,D,20240827,000000,21.95,22.1,21.95,22.03,46520,0
+T_A.US,D,20240828,000000,22.12,22.165,22.0001,22.16,41647,0
+T_A.US,D,20240829,000000,22.2,22.29,22.15,22.17,45463,0
+T_A.US,D,20240830,000000,22.17,22.2999,21.8,21.86,99098,0
+T_A.US,D,20240903,000000,21.89,21.9748,21.79,21.9,64488,0
+T_A.US,D,20240904,000000,21.98,22.25,21.8701,22.24,20903,0
+T_A.US,D,20240905,000000,22.2,22.51,22.2,22.51,58741,0
+T_A.US,D,20240906,000000,22.45,22.57,22.32,22.37,43135,0
+T_A.US,D,20240909,000000,22.48,22.56,22.2,22.29,347000,0
+T_A.US,D,20240910,000000,22.36,22.44,22.06,22.17,109152,0
+T_A.US,D,20240911,000000,22.21,22.23,21.995,22.07,137640,0
+T_A.US,D,20240912,000000,22.15,22.22,22.09,22.21,75906,0
+T_A.US,D,20240913,000000,22.21,22.3499,22.17,22.28,275671,0
+T_A.US,D,20240916,000000,22.28,22.4,22.26,22.33,175953,0
+T_A.US,D,20240917,000000,22.4,22.4999,22.31,22.42,102437,0
+T_A.US,D,20240918,000000,22.44,22.55,22.3,22.37,118645,0
+T_A.US,D,20240919,000000,22.46,22.65,22.452,22.59,149429,0
+T_A.US,D,20240920,000000,22.59,22.64,22.5291,22.6,70043,0
+T_A.US,D,20240923,000000,22.6,22.69,22.51,22.65,126284,0
+T_A.US,D,20240924,000000,22.56,22.7297,22.52,22.63,96747,0
+T_A.US,D,20240925,000000,22.61,22.7299,22.61,22.7,85614,0
+T_A.US,D,20240926,000000,22.7,22.772,22.55,22.63,65511,0
+T_A.US,D,20240927,000000,22.69,22.74,22.55,22.68,155134,0
+T_A.US,D,20240930,000000,22.71,22.71,22.2,22.33,378923,0
+T_A.US,D,20241001,000000,22.47,22.54,22.35,22.53,217789,0
+T_A.US,D,20241002,000000,22.53,22.5899,22.5,22.52,206304,0
+T_A.US,D,20241003,000000,22.56,22.64,22.5,22.6,110094,0
+T_A.US,D,20241004,000000,22.6,22.61,22.42,22.48,242419,0
+T_A.US,D,20241007,000000,22.35,22.4499,22.3,22.36,128086,0
+T_A.US,D,20241008,000000,22.41,22.62,22.3328,22.61,92824,0
+T_A.US,D,20241009,000000,22.64,22.73,22.59,22.67,126445,0
+T_A.US,D,20241010,000000,22.35,22.35,22.1,22.19,95985,0
+T_A.US,D,20241011,000000,22.14,22.38,22.1001,22.38,70194,0
+T_A.US,D,20241014,000000,22.28,22.38,22.2442,22.35,60247,0
+T_A.US,D,20241015,000000,22.43,22.4936,22.33,22.33,94265,0
+T_A.US,D,20241016,000000,22.35,22.45,22.29,22.44,359879,0
+T_A.US,D,20241017,000000,22.4,22.59,22.39,22.5,169991,0
+T_A.US,D,20241018,000000,22.54,22.75,22.5,22.6,105477,0
+T_A.US,D,20241021,000000,22.58,22.68,22.31,22.33,362577,0
+T_A.US,D,20241022,000000,22.42,22.45,22.19,22.45,69645,0
+T_A.US,D,20241023,000000,22.32,22.369,22.145,22.17,63220,0
+T_A.US,D,20241024,000000,22.17,22.38,22.12,22.29,61480,0
+T_A.US,D,20241025,000000,22.31,22.442,22.16,22.27,80995,0
+T_A.US,D,20241028,000000,22.33,22.33,22.12,22.26,62798,0
+T_A.US,D,20241029,000000,22.1,22.1399,21.89,22.02,49563,0
+T_A.US,D,20241030,000000,22.07,22.2,21.91,22.02,55003,0
+T_A.US,D,20241031,000000,22.05,22.05,21.6,21.7,131724,0
+T_A.US,D,20241101,000000,21.97,21.98,21.61,21.66,88702,0
+T_A.US,D,20241104,000000,21.75,22.0199,21.75,21.97,49453,0
+T_A.US,D,20241105,000000,21.91,22.38,21.91,22.3752,46722,0
+T_A.US,D,20241106,000000,22.03,22.26,21.91,22,48493,0
+T_A.US,D,20241107,000000,22,22.15,21.95,22.05,60766,0
+T_A.US,D,20241108,000000,22.08,22.2752,22.08,22.17,64638,0
+T_A.US,D,20241111,000000,22.22,22.26,21.86,21.89,46048,0
+T_A.US,D,20241112,000000,21.84,21.92,21.49,21.49,67158,0
+T_A.US,D,20241113,000000,21.61,21.63,21.33,21.42,141703,0
+T_A.US,D,20241114,000000,21.47,21.47,21.21,21.42,145532,0
+T_A.US,D,20241115,000000,21.47,21.75,21.35,21.55,146323,0
+T_A.US,D,20241118,000000,21.48,21.61,21.4,21.4,70372,0
+T_A.US,D,20241119,000000,21.505,21.505,21.27,21.35,95932,0
+T_A.US,D,20241120,000000,21.34,21.36,21.25,21.3,216339,0
+T_A.US,D,20241121,000000,21.38,21.5885,21.3,21.44,74986,0
+T_A.US,D,20241122,000000,21.492,21.56,21.46,21.53,59373,0
+T_A.US,D,20241125,000000,21.69,21.71,21.5,21.55,48518,0
+T_A.US,D,20241126,000000,21.6,21.6,21.25,21.32,173184,0
+T_A.US,D,20241127,000000,21.32,21.5099,21.2522,21.36,77457,0
+T_A.US,D,20241129,000000,21.5499,21.55,21.36,21.43,529761,0
+T_A.US,D,20241202,000000,21.485,21.515,21.31,21.31,68886,0
+T_A.US,D,20241203,000000,21.4199,21.4199,21.12,21.12,122863,0
+T_A.US,D,20241204,000000,21.21,21.26,21.13,21.22,105932,0
+T_A.US,D,20241205,000000,21.25,21.355,21.2,21.27,87370,0
+T_A.US,D,20241206,000000,21.355,21.42,21.15,21.15,97855,0
+T_A.US,D,20241209,000000,21.2,21.2499,21.16,21.22,197091,0
+T_A.US,D,20241210,000000,21.22,21.54,21.16,21.35,174316,0
+T_A.US,D,20241211,000000,21.48,21.59,21.41,21.46,182803,0
+T_A.US,D,20241212,000000,21.46,21.485,21.3004,21.46,142737,0
+T_A.US,D,20241213,000000,21.41,21.79,21.345,21.44,300054,0
+T_A.US,D,20241216,000000,21.4871,21.59,21.2,21.23,102699,0
+T_A.US,D,20241217,000000,21.4005,21.46,21.16,21.36,144357,0
+T_A.US,D,20241218,000000,21.31,21.3683,20.88,20.93,261136,0
+T_A.US,D,20241219,000000,20.98,20.98,20.61,20.87,166658,0
+T_A.US,D,20241220,000000,21.28,21.28,20.8,20.88,118811,0
+T_A.US,D,20241223,000000,20.9,20.9,20.51,20.5801,121610,0
+T_A.US,D,20241224,000000,20.57,20.88,20.36,20.52,108684,0
+T_A.US,D,20241226,000000,20.4,20.5792,20.31,20.5,151924,0
+T_A.US,D,20241227,000000,20.465,20.55,20.36,20.41,231363,0
+T_A.US,D,20241230,000000,20.4,20.6793,20.4,20.6,207232,0
+T_A.US,D,20241231,000000,20.72,21.11,20.62,21.04,597860,0
+T_A.US,D,20250102,000000,21.2,21.535,21.1183,21.3301,109138,0
+T_A.US,D,20250103,000000,21.53,21.89,21.46,21.77,143052,0
+T_A.US,D,20250106,000000,21.67,21.7318,21.54,21.69,120616,0
+T_A.US,D,20250107,000000,21.64,21.64,21.09,21.22,122782,0
+T_A.US,D,20250108,000000,21.185,21.27,21.04,21.13,45627,0
+T_A.US,D,20250110,000000,20.74,20.75,20.4,20.4,279460,0
+T_A.US,D,20250113,000000,20.35,20.43,20.06,20.14,108842,0
+T_A.US,D,20250114,000000,20.214,20.3899,20.2,20.28,48432,0
+T_A.US,D,20250115,000000,20.795,21.02,20.43,20.88,95223,0
+T_A.US,D,20250116,000000,20.92,21.25,20.78,21.04,107093,0
+T_A.US,D,20250117,000000,21.08,21.17,20.82,20.98,131226,0
+T_A.US,D,20250121,000000,21.12,21.35,21.06,21.28,108441,0
+T_A.US,D,20250122,000000,21.225,21.28,20.9604,21.02,92615,0
+T_A.US,D,20250123,000000,20.9001,21.03,20.87,21.03,82050,0
+T_A.US,D,20250124,000000,21,21.15,21,21.02,46309,0
+T_A.US,D,20250127,000000,21.01,21.4,20.91,21.37,110094,0
+T_A.US,D,20250128,000000,21.305,21.37,21.02,21.07,82957,0
+T_A.US,D,20250129,000000,21.135,21.21,20.77,20.85,99083,0
+T_A.US,D,20250130,000000,20.95,20.98,20.85,20.85,65441,0
+T_A.US,D,20250131,000000,20.95,20.95,20.34,20.44,317166,0
+T_A.US,D,20250203,000000,20.4446,20.55,20.32,20.41,172723,0
+T_A.US,D,20250204,000000,20.34,20.52,20.3,20.49,68864,0
+T_A.US,D,20250205,000000,20.64,20.76,20.5701,20.76,100354,0
+T_A.US,D,20250206,000000,20.7,20.79,20.6213,20.7,60066,0
+T_A.US,D,20250207,000000,20.64,20.69,20.5201,20.6,66172,0
+T_A.US,D,20250210,000000,20.57,20.78,20.57,20.75,74833,0
+T_A.US,D,20250211,000000,20.63,20.8382,20.63,20.74,74544,0
+T_A.US,D,20250212,000000,20.55,20.68,20.4,20.59,69845,0
+T_A.US,D,20250213,000000,20.57,20.8599,20.57,20.78,51956,0
+T_A.US,D,20250214,000000,20.86,21.03,20.83,20.95,58411,0
+T_A.US,D,20250218,000000,20.9112,20.975,20.86,20.92,98696,0
+T_A.US,D,20250219,000000,20.92,20.92,20.72,20.82,78427,0
+T_A.US,D,20250220,000000,20.82,20.9,20.72,20.86,46017,0
+T_A.US,D,20250221,000000,20.86,20.96,20.75,20.95,65376,0
+T_A.US,D,20250224,000000,20.8807,21.0294,20.8802,20.96,54166,0
+T_A.US,D,20250225,000000,21.1305,21.36,21.08,21.26,140602,0
+T_A.US,D,20250226,000000,21.3,21.37,21.24,21.33,112799,0
+T_A.US,D,20250227,000000,21.2989,21.37,21.28,21.28,59440,0
+T_A.US,D,20250228,000000,21.36,21.59,21.22,21.42,171539,0
+T_A.US,D,20250303,000000,21.4001,21.56,21.32,21.36,81096,0
+T_A.US,D,20250304,000000,21.5499,21.5499,21.16,21.26,63257,0
+T_A.US,D,20250305,000000,21.3,21.35,21.26,21.3,36515,0
+T_A.US,D,20250306,000000,21.14,21.2399,21.12,21.15,98995,0
+T_A.US,D,20250307,000000,21.21,21.305,21.0604,21.09,73975,0
+T_A.US,D,20250310,000000,21.105,21.16,21.0067,21.01,78082,0
+T_A.US,D,20250311,000000,21,21.055,20.91,20.98,96927,0
+T_A.US,D,20250312,000000,21.1099,21.1099,20.9,21.01,65789,0
+T_A.US,D,20250313,000000,21.0474,21.1,20.91,21.05,67552,0
+T_A.US,D,20250314,000000,21.09,21.24,20.9976,21.06,97406,0
+T_A.US,D,20250317,000000,21.1449,21.28,21.09,21.15,55709,0
+T_A.US,D,20250318,000000,21.1993,21.28,21.06,21.13,45371,0
+T_A.US,D,20250319,000000,21.155,21.27,21.11,21.17,56097,0
+T_A.US,D,20250320,000000,21.1882,21.25,21.14,21.18,53870,0
+T_A.US,D,20250321,000000,21.1765,21.23,21.1109,21.1599,33723,0
+T_A.US,D,20250324,000000,21.2148,21.23,21.09,21.1,59540,0
+T_A.US,D,20250325,000000,21.11,21.1899,20.9893,21.08,76833,0
+T_A.US,D,20250326,000000,21.07,21.0785,20.78,20.87,69944,0
+T_A.US,D,20250327,000000,20.81,20.86,20.65,20.76,100695,0
+T_A.US,D,20250328,000000,20.86,20.86,20.5,20.51,108343,0
+T_A.US,D,20250331,000000,20.6128,20.6286,20.21,20.21,447188,0
+T_A.US,D,20250401,000000,20.25,20.349,20.15,20.26,161077,0
+T_A.US,D,20250402,000000,20.2,20.38,20.1226,20.33,55747,0
+T_A.US,D,20250403,000000,20.1509,20.25,20.01,20.22,81532,0
+T_A.US,D,20250404,000000,20.2377,20.35,19.92,20.08,257935,0
+T_A.US,D,20250407,000000,19.805,20.3,19.71,19.86,129386,0
+T_A.US,D,20250408,000000,20.03,20.05,19.7905,19.86,135679,0
+T_A.US,D,20250409,000000,19.46,20.26,19.46,20.24,1108061,0
+T_A.US,D,20250410,000000,19.72,19.9099,19.3924,19.3924,106187,0
+T_A.US,D,20250411,000000,19.3141,19.46,19.15,19.32,157957,0
+T_A.US,D,20250414,000000,19.47,19.61,19.38,19.59,61814,0
+T_A.US,D,20250415,000000,20.16,20.16,19.57,19.61,69632,0
+T_A.US,D,20250416,000000,19.5643,19.71,19.54,19.55,60507,0
+T_A.US,D,20250417,000000,19.637,19.7302,19.55,19.69,91772,0
+T_A.US,D,20250421,000000,19.69,19.71,19.58,19.66,196830,0
+T_A.US,D,20250422,000000,19.78,19.9,19.7,19.87,201379,0
+T_A.US,D,20250423,000000,20.2185,20.2399,20,20.06,203924,0
+T_A.US,D,20250424,000000,20.13,20.2,20.02,20.09,163397,0
+T_A.US,D,20250425,000000,20.19,20.2,20,20.07,52194,0
+T_A.US,D,20250428,000000,20.021,20.19,20,20.13,140012,0
+T_A.US,D,20250429,000000,20.03,20.28,20.03,20.2,92182,0
+T_A.US,D,20250430,000000,20.1899,20.2,20.07,20.07,70062,0
+T_A.US,D,20250501,000000,20.34,20.35,20.06,20.08,138884,0
+T_A.US,D,20250502,000000,20.0201,20.255,20.0201,20.08,80551,0
+T_A.US,D,20250505,000000,20.08,20.16,19.9552,19.99,152448,0
+T_A.US,D,20250506,000000,20,20.15,19.99,20.07,99452,0
+T_A.US,D,20250507,000000,20.08,20.2899,20.08,20.23,58544,0
+T_A.US,D,20250508,000000,20.29,20.35,20.05,20.05,105504,0
+T_A.US,D,20250509,000000,20.08,20.21,20.01,20.02,36700,0
+T_A.US,D,20250512,000000,20.23,20.25,20.03,20.03,84612,0
+T_A.US,D,20250513,000000,20.09,20.1,19.94,20.05,88236,0
+T_A.US,D,20250514,000000,20.74,20.74,19.83,19.83,126078,0
+T_A.US,D,20250515,000000,19.9,20.0299,19.84,19.91,83392,0
+T_A.US,D,20250516,000000,20.025,20.11,19.87,19.93,103747,0
+T_A.US,D,20250519,000000,19.9,20.11,19.83,20.11,46244,0
+T_A.US,D,20250520,000000,20.11,20.3,19.96,20.09,77335,0
+T_A.US,D,20250521,000000,20,20.12,19.82,19.8599,117713,0
+T_A.US,D,20250522,000000,19.85,19.9799,19.78,19.9,85562,0
+T_A.US,D,20250523,000000,19.7801,19.9,19.78,19.8602,49376,0
+T_A.US,D,20250527,000000,20.04,20.04,19.905,19.98,102758,0
+T_A.US,D,20250528,000000,20.05,20.059,19.83,19.85,72283,0
+T_A.US,D,20250529,000000,19.965,19.965,19.86,19.9,77936,0
+T_A.US,D,20250530,000000,19.9599,20.12,19.85,19.94,335760,0
+T_A.US,D,20250602,000000,19.91,19.95,19.82,19.86,99863,0
+T_A.US,D,20250603,000000,19.89,19.99,19.81,19.85,95326,0
+T_A.US,D,20250604,000000,19.8622,19.9382,19.8622,19.91,40597,0
+T_A.US,D,20250605,000000,19.9768,20.0499,19.915,19.92,70771,0
+T_A.US,D,20250606,000000,19.9001,19.97,19.81,19.84,51802,0
+T_A.US,D,20250609,000000,19.86,19.92,19.82,19.85,67677,0
+T_A.US,D,20250610,000000,19.8587,19.9588,19.81,19.84,60025,0
+T_A.US,D,20250611,000000,19.87,19.94,19.8,19.8,71041,0
+T_A.US,D,20250612,000000,19.89,19.895,19.74,19.78,69537,0
+T_A.US,D,20250613,000000,19.773,19.78,19.62,19.68,87193,0
+T_A.US,D,20250616,000000,19.7899,19.79,19.5,19.56,100562,0
+T_A.US,D,20250617,000000,19.64,19.65,19.52,19.635,123716,0
+T_A.US,D,20250618,000000,19.5669,19.74,19.56,19.65,63367,0
+T_A.US,D,20250620,000000,19.65,19.82,19.64,19.72,63518,0
+T_A.US,D,20250623,000000,19.74,19.87,19.72,19.81,69705,0
+T_A.US,D,20250624,000000,19.85,19.9999,19.83,19.9732,82555,0
+T_A.US,D,20250625,000000,19.995,20.07,19.84,19.93,97932,0
+T_A.US,D,20250626,000000,19.9001,21.05,19.9001,20.1,76179,0
+T_A.US,D,20250627,000000,20.1138,20.17,19.97,19.99,67087,0
+T_A.US,D,20250630,000000,19.99,20.22,19.96,20.15,428998,0
+T_A.US,D,20250701,000000,20.149,20.49,20.08,20.365,117869,0
+T_A.US,D,20250702,000000,20.51,20.6,20.25,20.5,60298,0
+T_A.US,D,20250703,000000,20.485,20.6,20.43,20.52,30616,0
+T_A.US,D,20250707,000000,20.59,20.59,20.43,20.45,113374,0
+T_A.US,D,20250708,000000,20.47,20.64,20.46,20.59,98861,0
+T_A.US,D,20250709,000000,20.7299,20.77,20.65,20.67,87850,0
+T_A.US,D,20250710,000000,20.344,20.49,20.344,20.41,92325,0
+T_A.US,D,20250711,000000,20.4005,20.5,20.3136,20.32,67239,0
+T_A.US,D,20250714,000000,20.32,20.3709,20.12,20.21,97554,0
+T_A.US,D,20250715,000000,20.1,20.34,20.05,20.08,57439,0
+T_A.US,D,20250716,000000,19.98,20.2,19.98,20.1,72583,0
+T_A.US,D,20250717,000000,20.15,20.36,20.1,20.31,94319,0
+T_A.US,D,20250718,000000,20.36,20.3796,20.23,20.23,50271,0
+T_A.US,D,20250721,000000,20.27,20.46,20.21,20.26,87260,0
+T_A.US,D,20250722,000000,20.22,20.4365,20.165,20.25,71697,0
+T_A.US,D,20250723,000000,20.7,20.7,20.15,20.16,73384,0
+T_A.US,D,20250724,000000,20.15,20.24,20.15,20.17,45519,0
+T_A.US,D,20250725,000000,20.16,20.27,20.13,20.21,66919,0
+T_A.US,D,20250728,000000,20.23,20.32,20.16,20.18,56421,0
+T_A.US,D,20250729,000000,20.29,20.37,20.254,20.32,46380,0
+T_A.US,D,20250730,000000,20.3,20.6026,20.26,20.36,77195,0
+T_A.US,D,20250731,000000,20.5,20.73,20.36,20.45,177699,0
+T_A.US,D,20250801,000000,20.5018,20.6248,20.4,20.4,69163,0
+T_A.US,D,20250804,000000,20.47,20.65,20.449,20.56,56266,0
+T_A.US,D,20250805,000000,20.5012,20.6,20.45,20.58,50567,0
+T_A.US,D,20250806,000000,20.6,20.65,20.5201,20.54,107995,0
+T_A.US,D,20250807,000000,20.54,20.6,20.45,20.4501,78241,0
+T_A.US,D,20250808,000000,20.5499,20.5499,20.4,20.45,61178,0
+T_A.US,D,20250811,000000,20.485,20.5367,20.43,20.46,31054,0
+T_A.US,D,20250812,000000,20.5,20.5634,20.46,20.5,65378,0
+T_A.US,D,20250813,000000,20.56,20.6,20.54,20.58,77779,0
+T_A.US,D,20250814,000000,20.6,20.6,20.4745,20.51,42292,0
+T_A.US,D,20250815,000000,20.51,20.56,20.39,20.39,65968,0
+T_A.US,D,20250818,000000,20.445,20.5,20.4,20.47,37517,0
+T_A.US,D,20250819,000000,20.4975,20.6,20.48,20.58,67863,0
+T_A.US,D,20250820,000000,20.6,20.65,20.55,20.58,84614,0
+T_A.US,D,20250821,000000,20.605,20.6799,20.53,20.56,51343,0
+T_A.US,D,20250822,000000,20.6299,21.05,20.6299,20.9,98492,0
+T_A.US,D,20250825,000000,20.8,20.98,20.8,20.91,77259,0
+T_A.US,D,20250826,000000,20.852,20.9399,20.77,20.82,77555,0
+T_A.US,D,20250827,000000,20.8,20.87,20.77,20.79,132150,0
+T_A.US,D,20250828,000000,20.85,20.85,20.69,20.7,52570,0
+T_A.US,D,20250829,000000,20.7,20.8,20.47,20.53,335803,0
+T_A.US,D,20250902,000000,20.5,20.62,20.43,20.54,60732,0
+T_A.US,D,20250903,000000,20.6,20.65,20.55,20.57,70208,0
+T_A.US,D,20250904,000000,20.615,20.85,20.615,20.71,99649,0
+T_A.US,D,20250905,000000,20.93,21.19,20.87,21.13,130156,0
+T_A.US,D,20250908,000000,21.21,21.4,21.16,21.3,85774,0
+T_A.US,D,20250909,000000,21.345,21.38,21.2201,21.28,133141,0
+T_A.US,D,20250910,000000,21.36,21.57,21.33,21.4,220473,0
+T_A.US,D,20250911,000000,21.545,21.68,21.4884,21.65,258919,0
+T_A.US,D,20250912,000000,21.635,21.69,21.5,21.64,299903,0
+T_A.US,D,20250915,000000,21.667,21.74,21.63,21.69,69754,0
+T_A.US,D,20250916,000000,21.73,21.78,21.67,21.74,135881,0
+T_A.US,D,20250917,000000,21.74,21.74,21.27,21.52,136864,0
+T_A.US,D,20250918,000000,21.55,21.55,21.3401,21.52,68475,0
+T_A.US,D,20250919,000000,21.47,21.5099,21.34,21.44,54657,0
+T_A.US,D,20250922,000000,21.43,21.49,21.4,21.45,47358,0
+T_A.US,D,20250923,000000,21.435,21.435,21.29,21.42,105634,0
+T_A.US,D,20250924,000000,21.375,21.42,21.26,21.3,85312,0
+T_A.US,D,20250925,000000,21.34,21.34,21.1626,21.21,56694,0
+T_A.US,D,20250926,000000,21.2823,21.2823,21.18,21.205,24814,0
+T_A.US,D,20250929,000000,21.25,21.2586,21.12,21.18,41981,0
+T_A.US,D,20250930,000000,21.1686,21.1799,20.95,20.95,223074,0
+T_A.US,D,20251001,000000,20.9601,21.25,20.9601,21.24,65661,0
+T_A.US,D,20251002,000000,21.23,21.31,21.15,21.2,61679,0
+T_A.US,D,20251003,000000,21.2652,21.3499,21.21,21.22,57529,0
+T_A.US,D,20251006,000000,21.25,21.28,21.16,21.26,47261,0
+T_A.US,D,20251007,000000,21.3487,21.3499,21.18,21.18,43680,0
+T_A.US,D,20251008,000000,21.21,21.2199,21.1,21.21,78386,0
+T_A.US,D,20251009,000000,21.1518,21.16,21.04,21.12,171713,0
+T_A.US,D,20251010,000000,20.9,20.91,20.58,20.6,105620,0
+T_A.US,D,20251013,000000,20.85,20.85,20.6001,20.7,57896,0
+T_A.US,D,20251014,000000,20.63,20.82,20.63,20.7,149946,0
+T_A.US,D,20251015,000000,20.73,20.9106,20.7101,20.85,42295,0
+T_A.US,D,20251016,000000,20.86,20.98,20.75,20.76,95125,0
+T_A.US,D,20251017,000000,20.78,20.85,20.66,20.81,89393,0
+T_A.US,D,20251020,000000,20.85,21.1,20.85,21.03,59525,0
+T_A.US,D,20251021,000000,21.05,21.2,21.05,21.12,67944,0
+T_A.US,D,20251022,000000,21.08,21.11,21,21.05,97080,0
+T_A.US,D,20251023,000000,21.03,21.09,20.96,21.03,71788,0
+T_A.US,D,20251024,000000,21.06,21.1,21.03,21.05,45631,0
+T_A.US,D,20251027,000000,21.079,21.1393,21.03,21.03,50507,0
+T_A.US,D,20251028,000000,21.05,21.09,20.95,21,69755,0
+T_A.US,D,20251029,000000,20.9662,21.05,20.91,20.91,64666,0
+T_A.US,D,20251030,000000,20.85,20.91,20.68,20.72,93229,0
+T_A.US,D,20251031,000000,20.74,20.78,20.57,20.64,183252,0
+T_A.US,D,20251103,000000,20.69,20.74,20.52,20.52,111893,0
+T_A.US,D,20251104,000000,20.525,20.56,20.36,20.4,82229,0
+T_A.US,D,20251105,000000,20.4545,20.495,20.38,20.4,94388,0
+T_A.US,D,20251106,000000,20.446,20.45,20.28,20.39,100196,0
+T_A.US,D,20251107,000000,20.375,20.48,20.28,20.37,83444,0
+T_A.US,D,20251110,000000,20.495,20.56,20.41,20.47,71283,0
+T_A.US,D,20251111,000000,20.46,20.59,20.42,20.56,65260,0
+T_A.US,D,20251112,000000,20.5788,20.6386,20.46,20.5,79210,0
+T_A.US,D,20251113,000000,20.43,20.4589,20.26,20.26,94981,0
+T_A.US,D,20251114,000000,20.34,20.42,20.2,20.26,89890,0
+T_A.US,D,20251117,000000,20.26,20.32,20,20.09,110415,0
+T_A.US,D,20251118,000000,20.1,20.14,20,20.02,88465,0
+T_A.US,D,20251119,000000,20,20.08,19.95,19.95,101911,0
+T_A.US,D,20251120,000000,20.1,20.1,19.81,19.85,90874,0
+T_A.US,D,20251121,000000,19.86,20.02,19.8,19.85,102093,0
+T_A.US,D,20251124,000000,19.8618,20.04,19.8618,19.91,83095,0
+T_A.US,D,20251125,000000,19.97,20.05,19.91,20.01,141375,0
+T_A.US,D,20251126,000000,20.05,20.24,20.01,20.09,186072,0
+T_A.US,D,20251128,000000,20.115,20.16,19.91,19.97,155097,0
+T_A.US,D,20251201,000000,19.8901,20.05,19.86,19.93,203542,0
+T_A.US,D,20251202,000000,19.93,20.0799,19.8504,19.92,195539,0
+T_A.US,D,20251203,000000,19.93,20.03,19.9,19.97,152656,0
+T_A.US,D,20251204,000000,19.9551,19.99,19.85,19.85,169607,0
+T_A.US,D,20251205,000000,19.895,19.95,19.83,19.9,218749,0
+T_A.US,D,20251208,000000,19.935,20.0187,19.88,19.88,149341,0
+T_A.US,D,20251209,000000,19.92,20.04,19.88,19.9,228357,0
+T_A.US,D,20251210,000000,19.9001,20.09,19.9,20.03,429202,0
+T_A.US,D,20251211,000000,20.08,20.34,20.01,20.34,130297,0
+T_A.US,D,20251212,000000,20.26,20.33,20.19,20.26,144727,0
+T_A.US,D,20251215,000000,20.28,20.36,20.18,20.19,152551,0
+T_A.US,D,20251216,000000,20.22,20.26,20.15,20.2,204921,0
+T_A.US,D,20251217,000000,20.2,20.24,20.1101,20.16,169191,0
+T_A.US,D,20251218,000000,20.23,20.48,20.21,20.34,259823,0
+T_A.US,D,20251219,000000,20.31,20.37,20.22,20.28,124749,0
+T_A.US,D,20251222,000000,20.25,20.3,20.16,20.16,165520,0
+T_A.US,D,20251223,000000,20.16,20.16,20.08,20.12,165428,0
+T_A.US,D,20251224,000000,20.0842,20.2395,20.0701,20.19,57743,0
+T_A.US,D,20251226,000000,20.1991,20.22,20.1201,20.19,69409,0
+T_A.US,D,20251229,000000,20.2,20.21,20.11,20.12,163812,0
+T_A.US,D,20251230,000000,20.15,20.155,20.08,20.14,178508,0
+T_A.US,D,20251231,000000,20.12,20.24,20.1,20.14,257524,0
+T_A.US,D,20260102,000000,20.16,20.5,20.11,20.5,74370,0
+T_A.US,D,20260105,000000,20.5,20.67,20.5,20.61,143011,0
+T_A.US,D,20260106,000000,20.6,20.63,20.5,20.58,107750,0
+T_A.US,D,20260107,000000,20.6014,20.68,20.55,20.55,67163,0
+T_A.US,D,20260108,000000,20.59,20.68,20.53,20.54,131209,0
+T_A.US,D,20260109,000000,20.6499,20.66,20.56,20.66,62026,0
+T_A.US,D,20260112,000000,20.32,20.41,20.27,20.41,101684,0
+T_A.US,D,20260113,000000,20.425,20.5999,20.4,20.53,84539,0
+T_A.US,D,20260114,000000,20.5,20.57,20.43,20.5,61848,0
+T_A.US,D,20260115,000000,20.555,20.68,20.53,20.62,95078,0
+T_A.US,D,20260116,000000,20.62,20.67,20.57,20.64,70129,0
+T_A.US,D,20260120,000000,20.5,20.56,20.445,20.515,96878,0
+T_A.US,D,20260121,000000,20.53,20.67,20.418,20.51,122969,0
+T_A.US,D,20260122,000000,20.51,20.69,20.5087,20.63,73322,0
+T_A.US,D,20260123,000000,20.64,20.77,20.6,20.66,117170,0
+T_A.US,D,20260126,000000,20.68,20.805,20.63,20.77,81109,0
+T_A.US,D,20260127,000000,20.7671,20.895,20.75,20.81,93571,0
+T_A.US,D,20260128,000000,20.83,20.84,20.66,20.73,62983,0
+T_A.US,D,20260129,000000,20.7239,20.8,20.615,20.63,55530,0
+T_A.US,D,20260130,000000,20.67,20.7399,20.544711,20.6,105582,0
+T_A.US,D,20260202,000000,20.583,20.75,20.56,20.72,110329,0
+T_A.US,D,20260203,000000,20.72,20.74,20.5423,20.7,94513,0
+T_A.US,D,20260204,000000,20.649579,20.7,20.54,20.59,62700,0
+T_A.US,D,20260205,000000,20.5725,20.62,20.5,20.56,39283,0
+T_A.US,D,20260206,000000,20.572,20.65,20.45,20.5,212596,0
+T_A.US,D,20260209,000000,20.5,20.52,20.4,20.43,133636,0
+T_A.US,D,20260210,000000,20.57,20.59,20.46,20.55,116152,0
+T_A.US,D,20260211,000000,20.5999,20.6,20.4901,20.59,53564,0
+T_A.US,D,20260212,000000,20.61,20.64,20.52,20.64,72875,0
+T_A.US,D,20260213,000000,20.6899,20.76,20.5601,20.76,41935,0
+T_A.US,D,20260217,000000,20.715,20.915,20.7,20.9,98777,0
+T_A.US,D,20260218,000000,20.846,21,20.846,20.92,119881,0
diff --git a/daily/us/nyse stocks/2/tbxu.us.txt b/daily/us/nyse stocks/2/tbxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11b27558d8404e1557a4fcb15b0dd1565971a793
--- /dev/null
+++ b/daily/us/nyse stocks/2/tbxu.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBXU.US,D,20251001,000000,26.9,26.9,26.37,26.6412,663,0
+TBXU.US,D,20251002,000000,26.57,26.7529,26.25,26.7529,1113,0
+TBXU.US,D,20251003,000000,26.69,27.12,26.545,26.7053,3734,0
+TBXU.US,D,20251006,000000,26.7,26.7,26.269,26.395,1572,0
+TBXU.US,D,20251007,000000,26.65,26.8718,26.6,26.8718,1576,0
+TBXU.US,D,20251008,000000,27.08,27.08,26.7094,26.7094,899,0
+TBXU.US,D,20251009,000000,27,27,26.6532,26.6532,2484,0
+TBXU.US,D,20251010,000000,26.346,26.346,26.2724,26.2851,614,0
+TBXU.US,D,20251013,000000,25.71,26.5199,25.71,26.5199,3173,0
+TBXU.US,D,20251014,000000,26.3,27.11,26.3,27.0183,1623,0
+TBXU.US,D,20251015,000000,26.95,27.68,26.95,27.0554,5736,0
+TBXU.US,D,20251016,000000,27.68,27.99,26.9654,27.1126,2715,0
+TBXU.US,D,20251017,000000,27.75,28.0605,27.75,28.0605,241,0
+TBXU.US,D,20251020,000000,28.2,28.6,28.04,28.5066,2537,0
+TBXU.US,D,20251021,000000,28.51,28.51,28.02,28.3824,1552,0
+TBXU.US,D,20251022,000000,28.13,28.4805,27.8182,27.8182,1796,0
+TBXU.US,D,20251023,000000,27.55,28.77,27.3222,27.3222,1498,0
+TBXU.US,D,20251024,000000,27.37,27.565,27.27,27.3156,2234,0
+TBXU.US,D,20251027,000000,27.3,27.6759,27.264,27.6759,2116,0
+TBXU.US,D,20251028,000000,28.2,28.7342,28.11,28.7342,4681,0
+TBXU.US,D,20251029,000000,28.66,29.3811,28.48,28.7304,2923,0
+TBXU.US,D,20251030,000000,28.42,28.42,28.07,28.1283,1997,0
+TBXU.US,D,20251031,000000,28.38,28.7802,27.725,28.7802,1485,0
+TBXU.US,D,20251103,000000,28.13,28.13,27.59,28.1113,2358,0
+TBXU.US,D,20251104,000000,27.77,28.46,27.6483,27.6483,3838,0
+TBXU.US,D,20251105,000000,27.83,29.195,27.83,28.8764,1845,0
+TBXU.US,D,20251106,000000,28.81,29.21,28.63,29.0003,1905,0
+TBXU.US,D,20251107,000000,28.75,28.7988,28.26,28.7988,2209,0
+TBXU.US,D,20251110,000000,29.13,29.28,28.97,29.1423,4105,0
+TBXU.US,D,20251111,000000,29.3101,30.8719,29.3101,30.8719,9451,0
+TBXU.US,D,20251112,000000,31.17,31.64,30.85,31.2542,4871,0
+TBXU.US,D,20251113,000000,31.67,38.89,30.9985,31.6963,33101,0
+TBXU.US,D,20251114,000000,31.68,32.1525,31.29,31.6174,6831,0
+TBXU.US,D,20251117,000000,32,32.62,31.84,32.1363,9772,0
+TBXU.US,D,20251118,000000,31.27,33.12,31.27,33.0958,17401,0
+TBXU.US,D,20251119,000000,32.86,32.88,31.9,32.1356,9091,0
+TBXU.US,D,20251120,000000,32.775,33.0675,32.019,32.019,5664,0
+TBXU.US,D,20251121,000000,32.45,33.1999,32.36,32.5261,5774,0
+TBXU.US,D,20251124,000000,32.735,33.04,32.155,32.2877,6615,0
+TBXU.US,D,20251125,000000,33.01,33.2644,32.95,33.2644,1769,0
+TBXU.US,D,20251126,000000,33.34,34.46,33.34,33.852,6264,0
+TBXU.US,D,20251128,000000,33.7829,33.89,33.625,33.7725,3713,0
+TBXU.US,D,20251201,000000,33.8,33.88,32.46,32.4788,10793,0
+TBXU.US,D,20251202,000000,32.38,32.94,32.38,32.906,1453,0
+TBXU.US,D,20251203,000000,33.06,33.895,33.06,33.8878,3383,0
+TBXU.US,D,20251204,000000,33.81,34.39,33.1022,33.1022,2919,0
+TBXU.US,D,20251205,000000,33.26,33.26,32.1607,32.1607,1900,0
+TBXU.US,D,20251208,000000,32,32,30.3349,30.3349,7558,0
+TBXU.US,D,20251209,000000,29.78,29.78,29.1968,29.1968,4240,0
+TBXU.US,D,20251210,000000,28.19,29.76,27.68,29.752,12201,0
+TBXU.US,D,20251211,000000,29.86,30.6162,29.86,30.6162,3055,0
+TBXU.US,D,20251212,000000,30.492,30.56,29.79,30.0655,1161,0
+TBXU.US,D,20251215,000000,30.71,30.719,30.27,30.5733,1608,0
+TBXU.US,D,20251216,000000,30.6014,30.6014,30.09,30.3704,2885,0
+TBXU.US,D,20251217,000000,30.5266,30.5401,30.36,30.5401,843,0
+TBXU.US,D,20251218,000000,30.64,30.64,30.35,30.4487,1880,0
+TBXU.US,D,20251219,000000,31.21,31.77,31.21,31.5401,2460,0
+TBXU.US,D,20251222,000000,31.84,32.005,31.7873,31.9695,1038,0
+TBXU.US,D,20251223,000000,31.78,32.16,31.78,31.9268,770,0
+TBXU.US,D,20251224,000000,32.226,32.2702,32.226,32.2702,587,0
+TBXU.US,D,20251226,000000,32.3,32.3,31.7968,32.0087,1660,0
+TBXU.US,D,20251229,000000,32.01,32.01,31.46,31.46,478,0
+TBXU.US,D,20251231,000000,30.91,31.23,30.91,31.065,656,0
+TBXU.US,D,20260102,000000,31.15,31.208,30.85,30.9064,1692,0
+TBXU.US,D,20260105,000000,30.19,30.19,29.01,29.4774,6458,0
+TBXU.US,D,20260106,000000,30.5,30.8988,30.3773,30.8988,2349,0
+TBXU.US,D,20260107,000000,32.43,32.9202,32.1499,32.9202,3868,0
+TBXU.US,D,20260108,000000,32.5,32.59,31.115,31.115,8574,0
+TBXU.US,D,20260109,000000,31.79,31.79,30.6465,30.6465,4280,0
+TBXU.US,D,20260112,000000,30.07,30.3117,29.8,30.3057,1694,0
+TBXU.US,D,20260113,000000,30.08,30.12,29.7065,30.0266,851,0
+TBXU.US,D,20260114,000000,30.17,30.17,29.94,30.0787,908,0
+TBXU.US,D,20260115,000000,29.78,29.85,29.4956,29.4956,1065,0
+TBXU.US,D,20260116,000000,29.58,29.705,29.47,29.6397,858,0
+TBXU.US,D,20260121,000000,30.495,31.5755,30.495,31.5755,340,0
+TBXU.US,D,20260122,000000,32.09,32.49,31.6,32.3094,1040,0
+TBXU.US,D,20260123,000000,32.64,32.64,32.5186,32.5186,304,0
+TBXU.US,D,20260126,000000,32.98,33.6,32.98,33.5578,720,0
+TBXU.US,D,20260127,000000,34.2699,34.4651,34.05,34.4651,875,0
+TBXU.US,D,20260128,000000,33.7899,33.79,33.4977,33.4977,757,0
+TBXU.US,D,20260129,000000,33.5858,33.63,33.426,33.426,426,0
+TBXU.US,D,20260202,000000,33.79,33.8099,33.6205,33.6205,395,0
+TBXU.US,D,20260203,000000,33.81,33.8102,33.5448,33.5448,279,0
+TBXU.US,D,20260204,000000,34.79,35.3204,34.79,35.3204,1483,0
+TBXU.US,D,20260205,000000,35.11,35.72,34.8071,34.8071,726,0
+TBXU.US,D,20260206,000000,36.4699,36.5665,36.4699,36.5665,776,0
+TBXU.US,D,20260209,000000,35.75,36.0477,35.75,36.0477,1893,0
+TBXU.US,D,20260210,000000,35.87,35.87,34.4797,34.4797,483,0
+TBXU.US,D,20260211,000000,34.76,35.8787,34.76,35.8787,855,0
+TBXU.US,D,20260212,000000,35.69,35.69,35.601,35.601,1401,0
+TBXU.US,D,20260213,000000,37.07,37.69,37.0342,37.0342,2273,0
+TBXU.US,D,20260217,000000,36.71,36.925,36.71,36.925,536,0
+TBXU.US,D,20260218,000000,36.43,36.43,36.43,36.43,362,0
diff --git a/daily/us/nyse stocks/2/te-ws.us.txt b/daily/us/nyse stocks/2/te-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2242768378681636646103d17da2ddd531e1afe
--- /dev/null
+++ b/daily/us/nyse stocks/2/te-ws.us.txt	
@@ -0,0 +1,206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TE-WS.US,D,20250403,000000,0.103,0.108951,0.102,0.108951,10136,0
+TE-WS.US,D,20250404,000000,0.105,0.1298,0.102,0.102,5966,0
+TE-WS.US,D,20250408,000000,0.102,0.1197,0.102,0.1195,807,0
+TE-WS.US,D,20250409,000000,0.12,0.1595,0.1023,0.1023,10691,0
+TE-WS.US,D,20250415,000000,0.13844,0.1775,0.12,0.13,5851,0
+TE-WS.US,D,20250421,000000,0.1146,0.1875,0.1,0.1,10340,0
+TE-WS.US,D,20250422,000000,0.1675,0.1675,0.1001,0.124268,18866,0
+TE-WS.US,D,20250423,000000,0.1642,0.1642,0.0701,0.126,30834,0
+TE-WS.US,D,20250424,000000,0.130002,0.1475,0.0997,0.133051,29355,0
+TE-WS.US,D,20250425,000000,0.147,0.147,0.1469,0.1469,894,0
+TE-WS.US,D,20250428,000000,0.1535,0.1535,0.15,0.15,1633,0
+TE-WS.US,D,20250429,000000,0.12,0.149,0.12,0.149,12263,0
+TE-WS.US,D,20250501,000000,0.125001,0.1625,0.110001,0.1455,3267,0
+TE-WS.US,D,20250502,000000,0.16,0.17,0.16,0.17,1300,0
+TE-WS.US,D,20250505,000000,0.17,0.17,0.101,0.17,32607,0
+TE-WS.US,D,20250506,000000,0.16,0.16,0.16,0.16,101,0
+TE-WS.US,D,20250507,000000,0.15,0.15,0.11,0.12,6600,0
+TE-WS.US,D,20250508,000000,0.15,0.1604,0.1498,0.1604,10750,0
+TE-WS.US,D,20250509,000000,0.1703,0.1703,0.17,0.17,3560,0
+TE-WS.US,D,20250514,000000,0.17,0.2175,0.1365,0.1957,22607,0
+TE-WS.US,D,20250515,000000,0.1025,0.15,0.1025,0.15,1000,0
+TE-WS.US,D,20250519,000000,0.135,0.135,0.0417,0.09,40385,0
+TE-WS.US,D,20250520,000000,0.09,0.09,0.09,0.09,1731,0
+TE-WS.US,D,20250521,000000,0.0815,0.0817,0.0815,0.0817,822,0
+TE-WS.US,D,20250522,000000,0.0815,0.0815,0.0815,0.0815,190,0
+TE-WS.US,D,20250523,000000,0.105,0.1425,0.09,0.1393,19155,0
+TE-WS.US,D,20250527,000000,0.140002,0.15,0.13,0.1475,9106,0
+TE-WS.US,D,20250528,000000,0.1135,0.1135,0.1135,0.1135,771,0
+TE-WS.US,D,20250529,000000,0.1485,0.1485,0.1485,0.1485,7993,0
+TE-WS.US,D,20250530,000000,0.12,0.12,0.12,0.12,400,0
+TE-WS.US,D,20250602,000000,0.12,0.12,0.12,0.12,371,0
+TE-WS.US,D,20250604,000000,0.13,0.13001,0.1036,0.1051,13413,0
+TE-WS.US,D,20250605,000000,0.1035,0.1035,0.1035,0.1035,1654,0
+TE-WS.US,D,20250606,000000,0.125,0.125,0.12,0.12,9810,0
+TE-WS.US,D,20250609,000000,0.12,0.1278,0.1015,0.1278,90119,0
+TE-WS.US,D,20250610,000000,0.125,0.1625,0.125,0.125,1340,0
+TE-WS.US,D,20250611,000000,0.1775,0.1775,0.1435,0.1435,1091,0
+TE-WS.US,D,20250612,000000,0.14375,0.14375,0.14,0.14,602,0
+TE-WS.US,D,20250616,000000,0.18,0.18,0.17,0.17,1200,0
+TE-WS.US,D,20250617,000000,0.1015,0.17,0.1015,0.112,701,0
+TE-WS.US,D,20250618,000000,0.1016,0.1016,0.1016,0.1016,200,0
+TE-WS.US,D,20250623,000000,0.1,0.1391,0.09,0.0929,59579,0
+TE-WS.US,D,20250624,000000,0.09,0.11,0.09,0.1097,1693,0
+TE-WS.US,D,20250625,000000,0.09,0.101,0.065,0.1,45053,0
+TE-WS.US,D,20250626,000000,0.09,0.1206,0.07,0.1086,45258,0
+TE-WS.US,D,20250627,000000,0.1,0.13,0.1,0.1299,23600,0
+TE-WS.US,D,20250630,000000,0.1475,0.1475,0.1475,0.1475,563,0
+TE-WS.US,D,20250701,000000,0.090101,0.125101,0.090101,0.1104,52914,0
+TE-WS.US,D,20250702,000000,0.11,0.111,0.102288,0.111,3573,0
+TE-WS.US,D,20250703,000000,0.1001,0.1164,0.1001,0.112551,1200,0
+TE-WS.US,D,20250707,000000,0.12,0.12,0.0775,0.1049,11807,0
+TE-WS.US,D,20250708,000000,0.1,0.12,0.091,0.10262,34428,0
+TE-WS.US,D,20250709,000000,0.091,0.1088,0.0847,0.098,26153,0
+TE-WS.US,D,20250710,000000,0.091001,0.091001,0.06,0.0859,122053,0
+TE-WS.US,D,20250711,000000,0.1,0.1,0.08001,0.089899,5525,0
+TE-WS.US,D,20250714,000000,0.0806,0.09,0.0748,0.0878,101292,0
+TE-WS.US,D,20250715,000000,0.089999,0.089999,0.0777,0.082,14216,0
+TE-WS.US,D,20250716,000000,0.0824,0.0899,0.068549,0.072501,10570,0
+TE-WS.US,D,20250717,000000,0.065,0.09,0.0597,0.09,38517,0
+TE-WS.US,D,20250718,000000,0.09,0.090001,0.0715,0.0751,5217,0
+TE-WS.US,D,20250721,000000,0.08,0.095,0.077501,0.09,35844,0
+TE-WS.US,D,20250722,000000,0.092499,0.095,0.092499,0.0949,1500,0
+TE-WS.US,D,20250723,000000,0.094,0.1,0.094,0.1,5148,0
+TE-WS.US,D,20250724,000000,0.08,0.095,0.0675,0.095,13625,0
+TE-WS.US,D,20250725,000000,0.095,0.095,0.0949,0.0949,502,0
+TE-WS.US,D,20250728,000000,0.08,0.08,0.076351,0.076351,5991,0
+TE-WS.US,D,20250729,000000,0.085,0.085,0.0801,0.081,5537,0
+TE-WS.US,D,20250730,000000,0.08,0.08,0.0747,0.0747,1399,0
+TE-WS.US,D,20250731,000000,0.08,0.08,0.08,0.08,5600,0
+TE-WS.US,D,20250804,000000,0.0685,0.072,0.0601,0.0697,16948,0
+TE-WS.US,D,20250806,000000,0.0697,0.07,0.0697,0.07,598,0
+TE-WS.US,D,20250807,000000,0.09,0.117,0.052,0.08,39100,0
+TE-WS.US,D,20250808,000000,0.0799,0.085,0.044,0.0595,222594,0
+TE-WS.US,D,20250811,000000,0.05,0.0733,0.0352,0.0733,6614,0
+TE-WS.US,D,20250812,000000,0.065999,0.07,0.058049,0.064899,5295,0
+TE-WS.US,D,20250813,000000,0.065,0.07,0.05,0.0639,24695,0
+TE-WS.US,D,20250814,000000,0.066109,0.066109,0.0501,0.065,7385,0
+TE-WS.US,D,20250815,000000,0.08,0.1028,0.08,0.09,60283,0
+TE-WS.US,D,20250818,000000,0.1201,0.13,0.086,0.0899,35115,0
+TE-WS.US,D,20250819,000000,0.08,0.08,0.08,0.08,500,0
+TE-WS.US,D,20250820,000000,0.084,0.084,0.0767,0.0767,1789,0
+TE-WS.US,D,20250821,000000,0.075,0.081016,0.075,0.081016,5142,0
+TE-WS.US,D,20250822,000000,0.0754,0.0754,0.0754,0.0754,407,0
+TE-WS.US,D,20250825,000000,0.0772,0.0789,0.0602,0.0788,29400,0
+TE-WS.US,D,20250826,000000,0.0799,0.0799,0.0725,0.0725,6058,0
+TE-WS.US,D,20250827,000000,0.0725,0.0726,0.0725,0.0726,2677,0
+TE-WS.US,D,20250828,000000,0.0725,0.08,0.0725,0.072601,12374,0
+TE-WS.US,D,20250829,000000,0.0726,0.0727,0.0719,0.072,10572,0
+TE-WS.US,D,20250902,000000,0.08,0.1094,0.07,0.0996,82453,0
+TE-WS.US,D,20250903,000000,0.09,0.1,0.072635,0.072635,2300,0
+TE-WS.US,D,20250904,000000,0.0963,0.1,0.05,0.1,153069,0
+TE-WS.US,D,20250905,000000,0.099,0.099,0.0899,0.0899,9569,0
+TE-WS.US,D,20250908,000000,0.0808,0.095,0.07,0.07,14085,0
+TE-WS.US,D,20250909,000000,0.09,0.0948,0.0527,0.0779,54905,0
+TE-WS.US,D,20250910,000000,0.078,0.09,0.07501,0.088,6994,0
+TE-WS.US,D,20250911,000000,0.065,0.088,0.065,0.088,500,0
+TE-WS.US,D,20250912,000000,0.085,0.085,0.085,0.085,5009,0
+TE-WS.US,D,20250915,000000,0.065,0.065,0.0605,0.065,1940,0
+TE-WS.US,D,20250916,000000,0.0653,0.0799,0.0651,0.0796,27800,0
+TE-WS.US,D,20250917,000000,0.075,0.075,0.062,0.0621,4099,0
+TE-WS.US,D,20250918,000000,0.079899,0.079899,0.062,0.062,51200,0
+TE-WS.US,D,20250919,000000,0.0685,0.0799,0.063,0.0674,44759,0
+TE-WS.US,D,20250922,000000,0.08,0.085,0.0668,0.0668,12400,0
+TE-WS.US,D,20250923,000000,0.0849,0.088,0.0404,0.0561,36022,0
+TE-WS.US,D,20250924,000000,0.065,0.0855,0.0503,0.0701,222030,0
+TE-WS.US,D,20250925,000000,0.0725,0.0803,0.07,0.075,28030,0
+TE-WS.US,D,20250926,000000,0.09,0.108,0.071,0.0711,54211,0
+TE-WS.US,D,20250929,000000,0.108,0.13,0.0728,0.0799,20030,0
+TE-WS.US,D,20250930,000000,0.08,0.081,0.07,0.077301,12471,0
+TE-WS.US,D,20251001,000000,0.07,0.14,0.07,0.07,65315,0
+TE-WS.US,D,20251002,000000,0.0909,0.091,0.07,0.075,13408,0
+TE-WS.US,D,20251003,000000,0.0775,0.109,0.0775,0.09,49616,0
+TE-WS.US,D,20251006,000000,0.1058,0.1555,0.0751,0.153,251972,0
+TE-WS.US,D,20251007,000000,0.195,0.205,0.117,0.18,16095,0
+TE-WS.US,D,20251008,000000,0.0875,0.178,0.0875,0.157,28071,0
+TE-WS.US,D,20251009,000000,0.2275,0.3012,0.2035,0.265,419359,0
+TE-WS.US,D,20251010,000000,0.35,0.355,0.2,0.23,100466,0
+TE-WS.US,D,20251013,000000,0.2351,0.3072,0.23,0.24,73513,0
+TE-WS.US,D,20251014,000000,0.23,0.265,0.23,0.2575,79844,0
+TE-WS.US,D,20251015,000000,0.4025,0.5775,0.2625,0.550001,1112861,0
+TE-WS.US,D,20251016,000000,0.55,0.6,0.45,0.5275,279266,0
+TE-WS.US,D,20251017,000000,0.54,0.5775,0.4181,0.49,37412,0
+TE-WS.US,D,20251020,000000,0.42,0.5,0.4,0.472,63674,0
+TE-WS.US,D,20251021,000000,0.45,0.55,0.4383,0.47,47332,0
+TE-WS.US,D,20251022,000000,0.4875,0.526,0.3683,0.4295,75111,0
+TE-WS.US,D,20251023,000000,0.36,0.4002,0.2934,0.364151,99294,0
+TE-WS.US,D,20251024,000000,0.3741,0.4141,0.3397,0.345,46788,0
+TE-WS.US,D,20251027,000000,0.355002,0.4219,0.3301,0.34,46465,0
+TE-WS.US,D,20251028,000000,0.3681,0.3681,0.3,0.31,25583,0
+TE-WS.US,D,20251029,000000,0.3129,0.387,0.300001,0.33,21031,0
+TE-WS.US,D,20251030,000000,0.305,0.3875,0.265,0.32,24750,0
+TE-WS.US,D,20251031,000000,0.37,0.3885,0.2602,0.3307,269704,0
+TE-WS.US,D,20251103,000000,0.37375,0.4269,0.2751,0.33,71563,0
+TE-WS.US,D,20251104,000000,0.35,0.42,0.29,0.4,78250,0
+TE-WS.US,D,20251105,000000,0.4,0.56,0.3999,0.5,285843,0
+TE-WS.US,D,20251106,000000,0.3405,0.4467,0.3405,0.4467,44221,0
+TE-WS.US,D,20251107,000000,0.4,0.45,0.37999,0.45,6600,0
+TE-WS.US,D,20251110,000000,0.5775,0.63,0.5,0.57,72110,0
+TE-WS.US,D,20251111,000000,0.57,0.66,0.5596,0.6387,23111,0
+TE-WS.US,D,20251112,000000,0.6361,0.6361,0.5014,0.5708,1632,0
+TE-WS.US,D,20251113,000000,0.5,0.51,0.3638,0.39,62342,0
+TE-WS.US,D,20251114,000000,0.35,0.386699,0.35,0.37,7699,0
+TE-WS.US,D,20251117,000000,0.38,0.485,0.265,0.265,93539,0
+TE-WS.US,D,20251118,000000,0.31,0.31,0.31,0.31,598,0
+TE-WS.US,D,20251119,000000,0.35,0.3641,0.35,0.364,2405,0
+TE-WS.US,D,20251120,000000,0.364,0.392501,0.1912,0.231,271710,0
+TE-WS.US,D,20251121,000000,0.2762,0.28875,0.23,0.23,8417,0
+TE-WS.US,D,20251124,000000,0.3175,0.385,0.2795,0.325,134700,0
+TE-WS.US,D,20251125,000000,0.34,0.38,0.31999,0.3703,35003,0
+TE-WS.US,D,20251126,000000,0.3251,0.454,0.3251,0.4398,58228,0
+TE-WS.US,D,20251128,000000,0.45,0.49,0.45,0.4725,10400,0
+TE-WS.US,D,20251201,000000,0.5,0.54,0.4725,0.52,8154,0
+TE-WS.US,D,20251202,000000,0.54,0.65,0.48,0.54,35878,0
+TE-WS.US,D,20251203,000000,0.518,0.6388,0.51,0.5352,27638,0
+TE-WS.US,D,20251204,000000,0.5534,0.6,0.5,0.5,71235,0
+TE-WS.US,D,20251205,000000,0.5154,0.6641,0.51,0.6403,130897,0
+TE-WS.US,D,20251208,000000,0.63,0.64,0.57,0.6301,48038,0
+TE-WS.US,D,20251209,000000,0.64,0.9469,0.6298,0.9,190711,0
+TE-WS.US,D,20251210,000000,0.9,0.9375,0.85,0.88,106911,0
+TE-WS.US,D,20251211,000000,0.64,0.7628,0.5,0.7225,90710,0
+TE-WS.US,D,20251212,000000,0.76,0.8975,0.68625,0.68625,72552,0
+TE-WS.US,D,20251215,000000,0.71,0.71,0.59,0.71,56190,0
+TE-WS.US,D,20251216,000000,0.6749,0.7739,0.65,0.722,20871,0
+TE-WS.US,D,20251217,000000,0.6731,0.73,0.666,0.705447,22794,0
+TE-WS.US,D,20251218,000000,0.7301,0.8394,0.6601,0.69,106858,0
+TE-WS.US,D,20251219,000000,0.6675,0.95,0.666,0.95,85464,0
+TE-WS.US,D,20251222,000000,1.05,1.35,1,1.24,321896,0
+TE-WS.US,D,20251223,000000,1.25,1.34,1.1,1.18,246206,0
+TE-WS.US,D,20251224,000000,1.28,1.28,1.06,1.22,11740,0
+TE-WS.US,D,20251226,000000,1.09,1.12,1.09,1.1,5150,0
+TE-WS.US,D,20251229,000000,1,1,0.85,0.971001,61119,0
+TE-WS.US,D,20251230,000000,1.03,1.22,0.9025,1.13,79683,0
+TE-WS.US,D,20251231,000000,1.15,1.27,1.03,1.17,39966,0
+TE-WS.US,D,20260102,000000,1.23,1.43,1.23,1.34,252620,0
+TE-WS.US,D,20260105,000000,1.4399,1.52,1.35,1.47,183204,0
+TE-WS.US,D,20260106,000000,1.38,1.43,1.19,1.29,71615,0
+TE-WS.US,D,20260107,000000,1.25,1.3,1.1,1.1765,38911,0
+TE-WS.US,D,20260108,000000,1.28,1.3319,1.11,1.11,42325,0
+TE-WS.US,D,20260109,000000,1.23,1.3,1.1,1.24,30053,0
+TE-WS.US,D,20260112,000000,1.3,1.41,1.21,1.39,35103,0
+TE-WS.US,D,20260113,000000,1.383,1.72,1.35,1.65,170538,0
+TE-WS.US,D,20260114,000000,1.71,1.73,1.4,1.5,80993,0
+TE-WS.US,D,20260115,000000,1.5,1.73,1.38,1.44,76992,0
+TE-WS.US,D,20260116,000000,1.46,1.6,1.24,1.6,99539,0
+TE-WS.US,D,20260120,000000,1.67,1.89,1.54,1.65,130003,0
+TE-WS.US,D,20260121,000000,1.89,1.89,1.26,1.45,132890,0
+TE-WS.US,D,20260122,000000,1.4,1.89,1.35,1.79,111293,0
+TE-WS.US,D,20260123,000000,1.735,1.98,1.7,1.71,126132,0
+TE-WS.US,D,20260126,000000,1.63,1.7656,1.53,1.65,32317,0
+TE-WS.US,D,20260127,000000,1.6696,1.98,1.57,1.9,45394,0
+TE-WS.US,D,20260128,000000,1.98,2.17,1.89,2,142575,0
+TE-WS.US,D,20260129,000000,1.82,1.99,1.65,1.7606,62865,0
+TE-WS.US,D,20260130,000000,1.8,1.94,1.601,1.71,99006,0
+TE-WS.US,D,20260202,000000,1.73,1.92,1.73,1.8299,21400,0
+TE-WS.US,D,20260203,000000,1.86,1.97,1.74,1.945,71598,0
+TE-WS.US,D,20260204,000000,1.85,2,1.26,1.55,166315,0
+TE-WS.US,D,20260205,000000,1.44,1.7,1.43,1.47,43134,0
+TE-WS.US,D,20260206,000000,1.52,1.66,1.37,1.64,36460,0
+TE-WS.US,D,20260209,000000,1.47,1.725,1.47,1.6,45592,0
+TE-WS.US,D,20260210,000000,1.37,1.68,1.37,1.55,91735,0
+TE-WS.US,D,20260211,000000,1.59,1.6899,1.35,1.41,84966,0
+TE-WS.US,D,20260212,000000,1.31,1.36,0.985,1.0797,143241,0
+TE-WS.US,D,20260213,000000,1.08,1.205,0.98,1.08,136726,0
+TE-WS.US,D,20260217,000000,1.07,1.2,1,1.02,194424,0
+TE-WS.US,D,20260218,000000,1.08,1.08,1,1.08,70487,0
diff --git a/daily/us/nyse stocks/2/tins.us.txt b/daily/us/nyse stocks/2/tins.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c464bc2c0443f5f67fe8170cc7c741cb2fe6c507
--- /dev/null
+++ b/daily/us/nyse stocks/2/tins.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TINS.US,D,20251023,000000,25.14,25.19,25.14,25.14,6380,0
+TINS.US,D,20251029,000000,25.21,25.21,25.0903,25.0903,197,0
+TINS.US,D,20251030,000000,25.07,25.07,24.981,24.981,699,0
+TINS.US,D,20251103,000000,25.01,25.01,24.9659,24.9659,2400,0
+TINS.US,D,20251104,000000,24.66,24.66,24.6563,24.6563,138,0
+TINS.US,D,20251107,000000,24.73,24.8665,24.73,24.8665,169,0
+TINS.US,D,20251110,000000,25.14,25.14,25.14,25.14,203,0
+TINS.US,D,20251111,000000,25.29,25.29,25.29,25.29,229,0
+TINS.US,D,20251112,000000,25.4355,25.51,25.4355,25.44,3239,0
+TINS.US,D,20251113,000000,25.4875,25.4875,25.2943,25.2943,139,0
+TINS.US,D,20251124,000000,24.56,24.58,24.55,24.55,4886,0
+TINS.US,D,20251126,000000,25.0516,25.12,25.0499,25.12,2078,0
+TINS.US,D,20251202,000000,25.16,25.16,25.16,25.16,319,0
+TINS.US,D,20251204,000000,25.39,25.39,25.3395,25.3395,131,0
+TINS.US,D,20251205,000000,25.36,25.36,25.36,25.36,338,0
+TINS.US,D,20251209,000000,25.28,25.28,25.2162,25.2162,158,0
+TINS.US,D,20251215,000000,25.47,25.47,25.47,25.47,126,0
+TINS.US,D,20251230,000000,25.93,25.93,25.93,25.93,191,0
+TINS.US,D,20260106,000000,26.67,26.67,26.6457,26.6457,175000,0
+TINS.US,D,20260108,000000,26.43,26.4602,26.43,26.4602,169,0
+TINS.US,D,20260112,000000,26.9,26.91,26.8894,26.8894,200,0
+TINS.US,D,20260113,000000,26.86,26.86,26.8257,26.8257,115,0
+TINS.US,D,20260130,000000,27.55,27.5612,27.55,27.5612,414,0
+TINS.US,D,20260203,000000,27.74,27.75,27.69,27.715,3680,0
+TINS.US,D,20260204,000000,27.75,27.85,27.75,27.8047,5500,0
+TINS.US,D,20260209,000000,28.46,28.46,28.46,28.46,2508,0
diff --git a/daily/us/nyse stocks/2/tipc.us.txt b/daily/us/nyse stocks/2/tipc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9daf9f1b1d3f204070853c79190a5e6419ab2f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/tipc.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIPC.US,D,20250820,000000,100.2808,100.2808,100.2808,100.2808,5,0
+TIPC.US,D,20250821,000000,100.2999,100.2999,100.2999,100.2999,15,0
+TIPC.US,D,20250822,000000,100.2953,100.2953,100.2953,100.2953,14,0
+TIPC.US,D,20250826,000000,100.9069,100.9069,100.9069,100.9069,3,0
+TIPC.US,D,20250827,000000,101.2027,101.2027,101.2027,101.2027,2,0
+TIPC.US,D,20250828,000000,101.4047,101.4047,101.4047,101.4047,2,0
+TIPC.US,D,20250829,000000,101.5459,101.5459,101.5459,101.5459,2,0
+TIPC.US,D,20250903,000000,100.8472,100.8472,100.8472,100.8472,2,0
+TIPC.US,D,20250904,000000,101.3258,101.3258,101.3258,101.3258,3,0
+TIPC.US,D,20250905,000000,101.5655,101.5655,101.5655,101.5655,3,0
+TIPC.US,D,20250909,000000,102.5739,102.5739,102.5739,102.5739,3,0
+TIPC.US,D,20250910,000000,102.3388,102.3388,102.3388,102.3388,1,0
+TIPC.US,D,20250911,000000,102.6128,102.6128,102.6128,102.6128,1,0
+TIPC.US,D,20250912,000000,102.9371,102.9371,102.9371,102.9371,3,0
+TIPC.US,D,20250916,000000,102.8132,102.8132,102.8132,102.8132,2,0
+TIPC.US,D,20250917,000000,102.9526,102.9526,102.9526,102.9526,2,0
+TIPC.US,D,20250918,000000,102.8755,102.8755,102.8755,102.8755,2,0
+TIPC.US,D,20250919,000000,102.4745,102.4745,102.4745,102.4745,3,0
+TIPC.US,D,20250923,000000,102.0031,102.0031,102.0031,102.0031,1,0
+TIPC.US,D,20250924,000000,102.3971,102.3971,102.3971,102.3971,1,0
+TIPC.US,D,20250925,000000,102.1583,102.1583,102.1583,102.1583,1,0
+TIPC.US,D,20250926,000000,102.0234,102.0234,102.0234,102.0234,3,0
+TIPC.US,D,20250930,000000,102.21,102.21,102.21,102.21,2,0
+TIPC.US,D,20251001,000000,102.1566,102.1566,102.1566,102.1566,3,0
+TIPC.US,D,20251002,000000,102.0365,102.0365,102.0365,102.0365,1,0
+TIPC.US,D,20251003,000000,102.0694,102.0694,102.0694,102.0694,1,0
+TIPC.US,D,20251007,000000,101.5728,101.5728,101.5728,101.5728,2,0
+TIPC.US,D,20251008,000000,101.9909,101.9909,101.9909,101.9909,1,0
+TIPC.US,D,20251009,000000,102.11,102.11,101.9721,101.9721,363,0
+TIPC.US,D,20251107,000000,101.8,101.8,101.7061,101.7061,112,0
+TIPC.US,D,20251112,000000,102.25,102.25,102.0438,102.0438,196,0
+TIPC.US,D,20251117,000000,101.68,101.68,101.5904,101.5904,105,0
+TIPC.US,D,20251120,000000,101.68,101.68,101.5102,101.5102,5000,0
+TIPC.US,D,20251125,000000,102.15,102.16,102.1136,102.1136,400,0
+TIPC.US,D,20251212,000000,100.794,100.794,100.7837,100.7837,324,0
+TIPC.US,D,20251231,000000,100.5,100.5,100.3923,100.3923,500,0
+TIPC.US,D,20260109,000000,100.45,100.7062,100.45,100.7062,1286,0
+TIPC.US,D,20260114,000000,101.15,101.15,100.966,100.966,1400,0
+TIPC.US,D,20260120,000000,100.15,100.15,100.0282,100.0282,101,0
+TIPC.US,D,20260122,000000,100.69,100.69,100.4929,100.4929,140,0
+TIPC.US,D,20260202,000000,100.5,100.5425,100.4692,100.4692,1093,0
+TIPC.US,D,20260205,000000,100.97,101.0082,100.97,101.0082,745,0
+TIPC.US,D,20260206,000000,100.95,101.0637,100.95,101.0637,300,0
diff --git a/daily/us/nyse stocks/2/tisi.us.txt b/daily/us/nyse stocks/2/tisi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d0bb52d292505ea5a6537bc1532e6937d19afed
--- /dev/null
+++ b/daily/us/nyse stocks/2/tisi.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TISI.US,D,20050225,000000,85.4,85.9,85.1,85.6,1040,0
+TISI.US,D,20050228,000000,85.5,85.5,83.5,83.8,1880,0
+TISI.US,D,20050301,000000,83.5,85.4,83.5,85.4,1480,0
+TISI.US,D,20050302,000000,84.6,85.5,84.6,85.1,540,0
+TISI.US,D,20050303,000000,85.1,85.4,84.7,85.1,1240,0
+TISI.US,D,20050304,000000,84.9,85.6,84.9,85.1,2140,0
+TISI.US,D,20050307,000000,84.7,86,84.7,86,1600,0
+TISI.US,D,20050308,000000,86,86,85.3,85.5,860,0
+TISI.US,D,20050309,000000,85.5,86,85,86,1180,0
+TISI.US,D,20050310,000000,86,86.3,85.2,85.5,3120,0
+TISI.US,D,20050311,000000,85.8,86,85,85.5,1260,0
+TISI.US,D,20050314,000000,85.4,87,84.7,85.7,1000,0
+TISI.US,D,20050315,000000,86.5,86.8,85.3,86,1100,0
+TISI.US,D,20050316,000000,86,86,85.3,85.6,840,0
+TISI.US,D,20050317,000000,85.6,85.7,85.5,85.7,400,0
+TISI.US,D,20050318,000000,85.7,85.7,85.3,85.3,1160,0
+TISI.US,D,20050321,000000,86,94.5,86,93.7,10960,0
+TISI.US,D,20050322,000000,94,94.6,91.5,91.8,4400,0
+TISI.US,D,20050323,000000,92.1,92.9,91.5,92.1,2380,0
+TISI.US,D,20050324,000000,91.5,92.5,91.2,92,2740,0
+TISI.US,D,20050328,000000,89,93,89,93,5480,0
+TISI.US,D,20050329,000000,93.2,94,92,93.8,5220,0
+TISI.US,D,20050330,000000,93.6,94.5,93.2,94.3,1120,0
+TISI.US,D,20050331,000000,94.5,100,94.5,100,7160,0
+TISI.US,D,20050401,000000,101,104.5,100.6,103.8,8940,0
+TISI.US,D,20050404,000000,104.1,105.4,103.8,105.4,3920,0
+TISI.US,D,20050405,000000,105.3,108.5,105.1,108,16880,0
+TISI.US,D,20050406,000000,108,112,108,111.3,8380,0
+TISI.US,D,20050407,000000,111.3,111.3,109,109.3,10100,0
+TISI.US,D,20050408,000000,108.2,108.3,106.2,106.9,9780,0
+TISI.US,D,20050411,000000,105.5,106.9,105.5,106.9,3440,0
+TISI.US,D,20050412,000000,107,107.5,106.2,107.5,4460,0
+TISI.US,D,20050413,000000,108.7,108.8,105.5,105.7,7400,0
+TISI.US,D,20050414,000000,105.3,105.3,98,98.6,5580,0
+TISI.US,D,20050415,000000,97.6,98.2,96.2,97,3400,0
+TISI.US,D,20050418,000000,96.9,96.9,96.2,96.3,1860,0
+TISI.US,D,20050419,000000,96.2,96.2,94.7,94.7,4240,0
+TISI.US,D,20050420,000000,94.7,94.8,90.7,91.2,4920,0
+TISI.US,D,20050421,000000,91.2,91.2,90,91,2240,0
+TISI.US,D,20050422,000000,91.5,91.5,90.6,91,2240,0
+TISI.US,D,20050425,000000,90.5,91.7,90.5,91.4,1080,0
+TISI.US,D,20050426,000000,90.8,91.4,90.8,91.2,1560,0
+TISI.US,D,20050427,000000,91.3,94.7,91.3,94.7,3160,0
+TISI.US,D,20050428,000000,95.1,95.2,93.4,93.9,1780,0
+TISI.US,D,20050429,000000,93.8,97.9,93.8,97.9,3680,0
+TISI.US,D,20050502,000000,98.5,101.8,98.5,100.6,6240,0
+TISI.US,D,20050503,000000,100.4,100.4,98,98,1920,0
+TISI.US,D,20050504,000000,98.9,98.9,96.9,96.9,1240,0
+TISI.US,D,20050505,000000,97.4,98,97.3,97.8,1680,0
+TISI.US,D,20050506,000000,97.5,97.5,96.8,97.1,800,0
+TISI.US,D,20050509,000000,97.1,98.7,97.1,98.7,3180,0
+TISI.US,D,20050510,000000,98.3,98.8,97.5,98.8,1020,0
+TISI.US,D,20050511,000000,98.3,98.3,96.9,96.9,3020,0
+TISI.US,D,20050512,000000,96,96,95.2,95.6,500,0
+TISI.US,D,20050513,000000,96,96,94,94.3,2040,0
+TISI.US,D,20050516,000000,94.3,94.4,93,93.5,600,0
+TISI.US,D,20050517,000000,93,93.5,92.8,93.4,400,0
+TISI.US,D,20050518,000000,93.4,94.4,92.3,94.4,1940,0
+TISI.US,D,20050519,000000,94.7,95.6,94.5,95.6,1080,0
+TISI.US,D,20050520,000000,95.4,96.2,95.1,95.5,2040,0
+TISI.US,D,20050523,000000,95,95.5,95,95.3,1660,0
+TISI.US,D,20050524,000000,94.5,95.7,94.5,95.5,2300,0
+TISI.US,D,20050525,000000,96.1,96.2,95.5,96.2,300,0
+TISI.US,D,20050526,000000,96,96,95.5,95.5,1300,0
+TISI.US,D,20050527,000000,95.7,96.2,95.3,95.3,1660,0
+TISI.US,D,20050531,000000,94.8,96,94.4,95,2280,0
+TISI.US,D,20050601,000000,95.5,96.5,95.5,96,1440,0
+TISI.US,D,20050602,000000,95,95.7,95,95.7,2960,0
+TISI.US,D,20050603,000000,95.3,96.8,95.3,96.3,1240,0
+TISI.US,D,20050606,000000,97,97.8,97,97.8,460,0
+TISI.US,D,20050607,000000,98,100.7,98,99.9,1940,0
+TISI.US,D,20050608,000000,100,101.2,99.5,101.2,3760,0
+TISI.US,D,20050609,000000,101.2,103.1,101.2,102.1,880,0
+TISI.US,D,20050610,000000,102.9,103.1,100.7,101.4,2900,0
+TISI.US,D,20050613,000000,100.7,101.5,100.7,101.4,1300,0
+TISI.US,D,20050614,000000,101.4,101.8,101,101.2,2380,0
+TISI.US,D,20050615,000000,100.7,100.7,99.3,99.9,4840,0
+TISI.US,D,20050616,000000,100.1,103.3,100.1,102.3,5840,0
+TISI.US,D,20050617,000000,102.5,106.7,102.5,105.6,4580,0
+TISI.US,D,20050620,000000,106.4,107.5,104,106.1,1860,0
+TISI.US,D,20050621,000000,106.5,106.5,105.5,105.7,620,0
+TISI.US,D,20050622,000000,105.4,105.5,105.1,105.1,500,0
+TISI.US,D,20050623,000000,104.6,105.4,104.4,105.1,1040,0
+TISI.US,D,20050624,000000,105,105.4,104.3,105,1460,0
+TISI.US,D,20050627,000000,105.3,107.1,104.6,107.1,1680,0
+TISI.US,D,20050628,000000,107.4,108.3,107.4,107.8,6020,0
+TISI.US,D,20050629,000000,107.2,107.6,105.5,107.6,700,0
+TISI.US,D,20050630,000000,105.5,107.5,105.5,107.5,2680,0
+TISI.US,D,20050701,000000,107,107.2,106.8,107.2,740,0
+TISI.US,D,20050705,000000,107.5,108,107.1,107.1,1500,0
+TISI.US,D,20050706,000000,107.7,110,107.3,110,3140,0
+TISI.US,D,20050707,000000,109.6,112.8,109.1,112.8,1740,0
+TISI.US,D,20050708,000000,112.8,112.8,111.8,112.2,1800,0
+TISI.US,D,20050711,000000,111.8,113.8,111.8,113.8,1360,0
+TISI.US,D,20050712,000000,113.2,115.5,112.5,114.3,1920,0
+TISI.US,D,20050713,000000,114.3,115.5,114,114,4620,0
+TISI.US,D,20050714,000000,113.2,116.5,113.2,116.5,2060,0
+TISI.US,D,20050715,000000,117,118.8,116.5,118.8,2060,0
+TISI.US,D,20050718,000000,118.5,118.7,117,118.5,1960,0
+TISI.US,D,20050719,000000,118.5,118.5,116.2,116.2,12280,0
+TISI.US,D,20050720,000000,115.6,115.6,113.2,113.2,1100,0
+TISI.US,D,20050721,000000,113,113,111.5,112,1000,0
+TISI.US,D,20050722,000000,112,112,104.7,105.3,5440,0
+TISI.US,D,20050725,000000,105,105.1,102.8,103.1,2900,0
+TISI.US,D,20050726,000000,103,106.2,102.5,106.2,3920,0
+TISI.US,D,20050727,000000,106.2,107.1,106,107.1,2680,0
+TISI.US,D,20050728,000000,107.4,108.8,107.4,108.2,740,0
+TISI.US,D,20050729,000000,108.8,109,106,106.4,1600,0
+TISI.US,D,20050801,000000,103.5,107.8,103.5,107.6,4900,0
+TISI.US,D,20050802,000000,107.2,108.4,107.2,108.4,1380,0
+TISI.US,D,20050803,000000,109,109.7,109,109.1,2160,0
+TISI.US,D,20050804,000000,109,109.4,108.6,108.6,1140,0
+TISI.US,D,20050805,000000,108.9,110,108.9,110,2000,0
+TISI.US,D,20050808,000000,110,110.3,109.5,109.7,2360,0
+TISI.US,D,20050809,000000,109.7,110,106.7,106.7,5740,0
+TISI.US,D,20050810,000000,105.9,105.9,93.7,95,22580,0
+TISI.US,D,20050811,000000,95,96.2,93,94.3,11000,0
+TISI.US,D,20050812,000000,96.2,96.7,92.1,92.2,7540,0
+TISI.US,D,20050815,000000,92,92.2,89.5,89.5,8840,0
+TISI.US,D,20050816,000000,89.7,93.5,84.4,93.5,22140,0
+TISI.US,D,20050817,000000,94.6,98,94.6,96.2,14420,0
+TISI.US,D,20050818,000000,97.2,101.9,97.2,99.5,4740,0
+TISI.US,D,20050819,000000,99.7,101.5,98.6,100.5,8420,0
+TISI.US,D,20050822,000000,100.7,103.2,100.7,102.5,3720,0
+TISI.US,D,20050823,000000,103,103.4,101.2,102.1,2160,0
+TISI.US,D,20050824,000000,102.5,102.5,99.5,99.6,1420,0
+TISI.US,D,20050825,000000,99.3,100,99.3,99.5,2200,0
+TISI.US,D,20050826,000000,99.5,99.5,97,97.4,1960,0
+TISI.US,D,20050829,000000,97,97,96.2,96.2,1140,0
+TISI.US,D,20050830,000000,97,99,96.5,98.8,6740,0
+TISI.US,D,20050831,000000,98.7,100.5,98.7,100.3,22560,0
+TISI.US,D,20050901,000000,100.7,104.5,100.7,102,11580,0
+TISI.US,D,20050902,000000,102.2,104.5,102.2,103,12460,0
+TISI.US,D,20050906,000000,104.1,112.2,104.1,110.8,39820,0
+TISI.US,D,20050907,000000,110.8,110.8,106.6,107.4,14260,0
+TISI.US,D,20050908,000000,107,107.2,105.7,106.1,12040,0
+TISI.US,D,20050909,000000,106.2,106.2,105.5,106,5800,0
+TISI.US,D,20050912,000000,106.2,106.2,105.4,106.2,2480,0
+TISI.US,D,20050913,000000,106,106.6,106,106.5,12120,0
+TISI.US,D,20050914,000000,106.9,107.2,105.1,106.1,2840,0
+TISI.US,D,20050915,000000,105.9,111.2,105.5,110,6940,0
+TISI.US,D,20050916,000000,110.3,111,107.6,108.4,2780,0
+TISI.US,D,20050919,000000,108.2,108.8,107.8,108.2,2060,0
+TISI.US,D,20050920,000000,108.2,108.2,107,107.4,1260,0
+TISI.US,D,20050921,000000,107.4,108,107.1,108,2560,0
+TISI.US,D,20050922,000000,109,111.2,109,110.9,11200,0
+TISI.US,D,20050923,000000,110.5,111,108.9,110.4,3080,0
+TISI.US,D,20050926,000000,109.6,112.2,109.6,111.8,3560,0
+TISI.US,D,20050927,000000,111.5,111.9,111,111.8,3540,0
+TISI.US,D,20050928,000000,111.5,111.5,106.2,108.3,7180,0
+TISI.US,D,20050929,000000,108,108.8,108,108.7,1360,0
+TISI.US,D,20050930,000000,108.2,113.5,108,112.5,7360,0
+TISI.US,D,20051003,000000,114.3,117.5,113.8,117.2,18720,0
+TISI.US,D,20051004,000000,118,118.4,116.6,117.9,13060,0
+TISI.US,D,20051005,000000,117.6,117.7,115.5,115.8,9260,0
+TISI.US,D,20051006,000000,115.8,116.4,115.5,115.7,4980,0
+TISI.US,D,20051007,000000,116.2,116.5,111.9,112.5,27180,0
+TISI.US,D,20051010,000000,112.8,112.8,111.1,111.8,8140,0
+TISI.US,D,20051011,000000,111.1,111.1,109.7,110.5,3740,0
+TISI.US,D,20051012,000000,110.5,110.5,109.1,110,7640,0
+TISI.US,D,20051013,000000,109.5,112.9,109,112.5,6120,0
+TISI.US,D,20051014,000000,113,118.8,113,118.8,6280,0
+TISI.US,D,20051017,000000,118.8,126,118.8,125.1,17940,0
+TISI.US,D,20051018,000000,125,125,122.4,123.4,5520,0
+TISI.US,D,20051019,000000,122.8,122.8,121.2,122.2,4500,0
+TISI.US,D,20051020,000000,122.5,126.5,122.5,124.7,5880,0
+TISI.US,D,20051021,000000,124.3,125,123.9,125,4420,0
+TISI.US,D,20051024,000000,125,125.1,124,124.3,6800,0
+TISI.US,D,20051025,000000,124.3,125,123.9,124,3740,0
+TISI.US,D,20051026,000000,124.5,124.5,122,122,2980,0
+TISI.US,D,20051027,000000,122.2,122.8,121.8,122.8,14580,0
+TISI.US,D,20051028,000000,123,126,123,125,9680,0
+TISI.US,D,20051031,000000,125.7,128.4,125.3,127,8920,0
+TISI.US,D,20051101,000000,126.5,128.2,126.2,127.6,4920,0
+TISI.US,D,20051102,000000,127.5,127.8,127.3,127.4,8860,0
+TISI.US,D,20051103,000000,127.4,127.4,125.9,127.1,6580,0
+TISI.US,D,20051104,000000,127.5,128.7,127.5,128,10540,0
+TISI.US,D,20051107,000000,128.5,128.6,128,128,9520,0
+TISI.US,D,20051108,000000,128.4,129.3,128.1,129.3,6700,0
+TISI.US,D,20051109,000000,129,129.6,128,129.3,8760,0
+TISI.US,D,20051110,000000,129.5,129.7,129,129.5,6320,0
+TISI.US,D,20051111,000000,129.3,129.3,124.8,125.6,32600,0
+TISI.US,D,20051114,000000,126.2,127.2,125.1,126.1,14280,0
+TISI.US,D,20051115,000000,126.5,126.5,125.6,125.9,3480,0
+TISI.US,D,20051116,000000,126.2,126.7,126.1,126.1,15600,0
+TISI.US,D,20051117,000000,126,127,125.9,126.9,1760,0
+TISI.US,D,20051118,000000,127.5,128,127,127,11580,0
+TISI.US,D,20051121,000000,127,127,125.7,126,4960,0
+TISI.US,D,20051122,000000,126.2,126.2,125.5,126,3120,0
+TISI.US,D,20051123,000000,126,126,123.9,123.9,3700,0
+TISI.US,D,20051125,000000,125,125,124.6,124.6,1600,0
+TISI.US,D,20051128,000000,125,125,124.3,124.8,3020,0
+TISI.US,D,20051129,000000,124.5,124.5,123,123,2920,0
+TISI.US,D,20051130,000000,122.5,122.5,118.9,118.9,5920,0
+TISI.US,D,20051201,000000,119.5,120,116,116.5,5040,0
+TISI.US,D,20051202,000000,116,116.1,114,114.1,4640,0
+TISI.US,D,20051205,000000,113.2,113.2,111,111.2,8200,0
+TISI.US,D,20051206,000000,111.8,111.8,111.1,111.2,3260,0
+TISI.US,D,20051207,000000,110.5,111.2,110.5,111,2240,0
+TISI.US,D,20051208,000000,111.3,113.5,111,112.5,7460,0
+TISI.US,D,20051209,000000,112.5,112.9,112,112.4,7340,0
+TISI.US,D,20051212,000000,112,112,111.2,111.2,4280,0
+TISI.US,D,20051213,000000,111,111.5,110.6,111,3960,0
+TISI.US,D,20051214,000000,111,111,106.2,106.8,6940,0
+TISI.US,D,20051215,000000,107.2,107.7,104.7,105.9,7840,0
+TISI.US,D,20051216,000000,105.9,107.3,105.9,106.2,8160,0
+TISI.US,D,20051219,000000,106.5,106.5,105.4,105.4,3740,0
+TISI.US,D,20051220,000000,105.4,105.4,102.5,104.6,9440,0
+TISI.US,D,20051221,000000,104.5,110.2,104.5,109.4,7320,0
+TISI.US,D,20051222,000000,109,110.9,107.2,110.4,3740,0
+TISI.US,D,20051223,000000,110.4,112.5,110.4,112,3680,0
+TISI.US,D,20051227,000000,111,111.2,108.6,108.8,1860,0
+TISI.US,D,20051228,000000,108.8,108.8,106.9,107.8,1960,0
+TISI.US,D,20051229,000000,107.2,108.2,106.1,108.2,2680,0
+TISI.US,D,20051230,000000,108.2,110,105.3,105.5,4040,0
+TISI.US,D,20060103,000000,106.1,106.8,104.9,106.2,5140,0
+TISI.US,D,20060104,000000,106,111.2,106,111,6880,0
+TISI.US,D,20060105,000000,114,126.8,114,126.5,25620,0
+TISI.US,D,20060106,000000,126,126.2,122.8,123.5,10340,0
+TISI.US,D,20060109,000000,124,126.2,122.2,123.2,8840,0
+TISI.US,D,20060110,000000,124.1,124.7,122.5,123.2,7000,0
+TISI.US,D,20060111,000000,123,123,119.5,120,4440,0
+TISI.US,D,20060112,000000,119.3,123.1,119.3,122.3,63840,0
+TISI.US,D,20060113,000000,122.6,130.5,122.6,130.5,30480,0
+TISI.US,D,20060117,000000,130.5,133.2,128.5,132.8,26540,0
+TISI.US,D,20060118,000000,132.2,135.5,132.2,133.7,17860,0
+TISI.US,D,20060119,000000,133.5,136,133.5,135,8800,0
+TISI.US,D,20060120,000000,135,135.5,131.5,135.3,8880,0
+TISI.US,D,20060123,000000,135,138.7,133.3,137.1,18320,0
+TISI.US,D,20060124,000000,137.8,138.8,136.8,138,10660,0
+TISI.US,D,20060125,000000,138.2,138.7,135,138.5,13100,0
+TISI.US,D,20060126,000000,139,139.5,137.7,139.5,7840,0
+TISI.US,D,20060127,000000,139.5,141.2,139.5,141,5320,0
+TISI.US,D,20060130,000000,141,149,141,148,22520,0
+TISI.US,D,20060131,000000,148.5,152.1,148.1,151,38100,0
+TISI.US,D,20060201,000000,151,152.5,149,150.5,23640,0
+TISI.US,D,20060202,000000,149.6,152,149.2,149.3,9020,0
+TISI.US,D,20060203,000000,148.8,150.7,147.1,148.7,11380,0
+TISI.US,D,20060206,000000,148.2,151.2,148.2,151.2,5420,0
+TISI.US,D,20060207,000000,150.7,153.5,150.7,153.2,11920,0
+TISI.US,D,20060208,000000,153.8,154.6,153.2,153.5,32500,0
+TISI.US,D,20060209,000000,153.8,154.3,153.2,153.2,23280,0
+TISI.US,D,20060210,000000,154,154.4,152.8,153,6260,0
+TISI.US,D,20060213,000000,153,153.1,150,151.5,11540,0
+TISI.US,D,20060214,000000,150.7,151.4,148.5,150,6540,0
+TISI.US,D,20060215,000000,150.1,153.5,150.1,152.9,8980,0
+TISI.US,D,20060216,000000,153,153.2,152.5,153.2,2140,0
+TISI.US,D,20060217,000000,153.2,154.6,152.5,153.2,3260,0
+TISI.US,D,20060221,000000,153.2,153.2,145.1,145.9,11580,0
+TISI.US,D,20060222,000000,146.5,150,145.5,150,8500,0
+TISI.US,D,20060223,000000,149.5,150.2,149.3,150.2,8460,0
+TISI.US,D,20060224,000000,149.9,151,149.3,149.8,3320,0
+TISI.US,D,20060227,000000,150.6,152.1,150.2,150.4,2800,0
+TISI.US,D,20060228,000000,151,151,147.9,148,5260,0
+TISI.US,D,20060301,000000,148,149.4,147.1,149.3,55660,0
+TISI.US,D,20060302,000000,151.5,160,151.5,160,45540,0
+TISI.US,D,20060303,000000,158.8,167.2,156.2,164.5,29720,0
+TISI.US,D,20060306,000000,166.8,166.8,161.1,161.8,11680,0
+TISI.US,D,20060307,000000,161.6,161.6,157.5,158.4,9780,0
+TISI.US,D,20060308,000000,157.9,157.9,156,156.5,4840,0
+TISI.US,D,20060309,000000,157,161.3,156.7,160.9,9660,0
+TISI.US,D,20060310,000000,161.5,166.6,159.6,159.7,16120,0
+TISI.US,D,20060313,000000,160,160.5,148.8,150.9,18140,0
+TISI.US,D,20060314,000000,150.3,154.5,150.2,152.6,7300,0
+TISI.US,D,20060315,000000,153,155.5,153,154.9,9020,0
+TISI.US,D,20060316,000000,155.3,155.3,154,154.2,4120,0
+TISI.US,D,20060317,000000,153.5,158.7,150,156.3,10400,0
+TISI.US,D,20060320,000000,156,156,153.1,155.5,10940,0
+TISI.US,D,20060321,000000,155.5,160.3,155.5,159.3,10760,0
+TISI.US,D,20060322,000000,158.8,163.8,158.8,162.9,10040,0
+TISI.US,D,20060323,000000,162.3,165.2,160.5,165.2,4240,0
+TISI.US,D,20060324,000000,164.5,165,160.6,161.2,7700,0
+TISI.US,D,20060327,000000,162.5,162.7,161,162.4,26640,0
+TISI.US,D,20060328,000000,162.5,168.2,162.5,167.7,36080,0
+TISI.US,D,20060329,000000,167.7,169.5,166.3,166.8,10780,0
+TISI.US,D,20060330,000000,166.8,167,164.6,166.1,6360,0
+TISI.US,D,20060331,000000,166.5,167.3,165.9,166.3,5780,0
+TISI.US,D,20060403,000000,167.3,169.8,167.3,168.6,10100,0
+TISI.US,D,20060404,000000,169.8,170.7,166.8,170.7,33340,0
+TISI.US,D,20060405,000000,170.5,172.9,169.3,172.9,21820,0
+TISI.US,D,20060406,000000,166.7,171,166.5,168,49840,0
+TISI.US,D,20060407,000000,168.5,170.5,168.2,170,37520,0
+TISI.US,D,20060410,000000,170.2,171,168.7,168.7,14300,0
+TISI.US,D,20060411,000000,168.4,168.8,164,164.3,10280,0
+TISI.US,D,20060412,000000,163.7,165,155.5,159.7,17100,0
+TISI.US,D,20060413,000000,159.7,159.7,156.1,157.8,16140,0
+TISI.US,D,20060417,000000,157,159.7,156.8,158.8,7580,0
+TISI.US,D,20060418,000000,158.2,162,157.9,162,11780,0
+TISI.US,D,20060419,000000,161.2,162,159.5,160.5,12520,0
+TISI.US,D,20060420,000000,160.5,161.5,157.8,161.4,5920,0
+TISI.US,D,20060421,000000,161,165,161,164.9,14020,0
+TISI.US,D,20060424,000000,164.9,165.7,161.6,161.6,6560,0
+TISI.US,D,20060425,000000,161.5,162.3,160.8,161.5,6600,0
+TISI.US,D,20060426,000000,161,165.3,160.7,164.5,7080,0
+TISI.US,D,20060427,000000,164.3,165.4,163,165.4,9200,0
+TISI.US,D,20060428,000000,165.5,165.5,156.8,157,14780,0
+TISI.US,D,20060501,000000,157.5,158.1,154.7,154.7,5660,0
+TISI.US,D,20060502,000000,154.5,154.6,149.3,150.6,8200,0
+TISI.US,D,20060503,000000,150.7,152.5,149.6,150,3720,0
+TISI.US,D,20060504,000000,150,150.4,147.8,148.4,7180,0
+TISI.US,D,20060505,000000,149,149,147.2,147.3,16340,0
+TISI.US,D,20060508,000000,148.1,148.5,144.5,145.8,8700,0
+TISI.US,D,20060509,000000,146.2,147.3,146.1,147,3620,0
+TISI.US,D,20060510,000000,146.6,152.5,146.6,151.4,15360,0
+TISI.US,D,20060511,000000,151,151,146.6,147,11140,0
+TISI.US,D,20060512,000000,146.5,146.5,142.1,142.9,13840,0
+TISI.US,D,20060515,000000,142.2,142.2,138.2,139.3,15060,0
+TISI.US,D,20060516,000000,139.5,139.7,135,135,8320,0
+TISI.US,D,20060517,000000,132.1,133,128.5,133,87820,0
+TISI.US,D,20060518,000000,132.9,142,132.9,142,21620,0
+TISI.US,D,20060519,000000,147,154.8,145.9,154.6,17860,0
+TISI.US,D,20060522,000000,154,154,144.9,145.5,11620,0
+TISI.US,D,20060523,000000,146.2,149,145,145.3,15180,0
+TISI.US,D,20060524,000000,145.2,145.2,143.8,144.3,7780,0
+TISI.US,D,20060525,000000,144,147.2,143.9,147.2,25540,0
+TISI.US,D,20060526,000000,148.2,155.1,148.2,154.6,9580,0
+TISI.US,D,20060530,000000,155.5,157.8,155.3,156,21660,0
+TISI.US,D,20060531,000000,156.5,157.5,154.5,157.2,3260,0
+TISI.US,D,20060601,000000,157.5,163.8,157.5,158.2,35040,0
+TISI.US,D,20060602,000000,158.5,159.7,153.5,154.7,10740,0
+TISI.US,D,20060605,000000,154.7,160,154.7,158,25460,0
+TISI.US,D,20060606,000000,157.9,163.8,157.9,159.6,38840,0
+TISI.US,D,20060607,000000,159.7,163.4,158.2,158.6,22900,0
+TISI.US,D,20060608,000000,159.1,159.5,152.1,156,17980,0
+TISI.US,D,20060609,000000,155.8,162.4,155.8,159,17060,0
+TISI.US,D,20060612,000000,159.7,167.5,155.1,160,64880,0
+TISI.US,D,20060613,000000,160,160.5,149,149.7,23200,0
+TISI.US,D,20060614,000000,149.8,152.2,134.8,135.1,62900,0
+TISI.US,D,20060615,000000,135,143.5,135,140.7,31380,0
+TISI.US,D,20060616,000000,140.7,143.5,135.5,137.1,32480,0
+TISI.US,D,20060619,000000,137.1,137.3,131.5,134.7,14200,0
+TISI.US,D,20060620,000000,135.9,142.3,135.4,136.2,40200,0
+TISI.US,D,20060621,000000,137,140.7,135.7,137.8,11780,0
+TISI.US,D,20060622,000000,138.5,146,137.6,139,17920,0
+TISI.US,D,20060623,000000,139.7,142,137.8,138.5,5880,0
+TISI.US,D,20060626,000000,139.7,140,134.3,135.4,7320,0
+TISI.US,D,20060627,000000,134.7,135.5,131.5,131.9,8720,0
+TISI.US,D,20060628,000000,132.4,135,131,132.5,24180,0
+TISI.US,D,20060629,000000,126,133.4,126,131.3,10480,0
+TISI.US,D,20060630,000000,131,132.4,125.3,125.3,61840,0
+TISI.US,D,20060703,000000,126.4,128.1,125.3,127.5,9340,0
+TISI.US,D,20060705,000000,126.5,127,123.1,123.1,11080,0
+TISI.US,D,20060706,000000,123.6,130,120.5,129.7,15720,0
+TISI.US,D,20060707,000000,130,131,127.1,127.6,10480,0
+TISI.US,D,20060710,000000,128.2,130.3,126.5,128,10960,0
+TISI.US,D,20060711,000000,127.5,127.9,126,127.9,9740,0
+TISI.US,D,20060712,000000,127.7,128.5,124.5,124.5,6440,0
+TISI.US,D,20060713,000000,124.5,124.6,122.6,122.9,9340,0
+TISI.US,D,20060714,000000,122.9,126.6,122.9,125.5,9940,0
+TISI.US,D,20060717,000000,124.8,125.3,124.4,124.5,6860,0
+TISI.US,D,20060718,000000,124.8,125.5,124,125,8220,0
+TISI.US,D,20060719,000000,125.5,129.7,125.5,129.7,5180,0
+TISI.US,D,20060720,000000,129.4,129.6,127.7,128.8,7700,0
+TISI.US,D,20060721,000000,129.5,129.7,127.6,129.7,11260,0
+TISI.US,D,20060724,000000,130,133.5,130,132.5,8640,0
+TISI.US,D,20060725,000000,132.2,132.2,127.4,127.5,12440,0
+TISI.US,D,20060726,000000,127,133.4,123.8,123.8,9460,0
+TISI.US,D,20060727,000000,123.8,125.6,123.8,124.6,6140,0
+TISI.US,D,20060728,000000,125.2,126.2,122.2,123.1,7900,0
+TISI.US,D,20060731,000000,123,123.6,120,123.6,7640,0
+TISI.US,D,20060801,000000,124.3,126,124.3,125.5,8060,0
+TISI.US,D,20060802,000000,126.1,126.2,121.1,121.4,8340,0
+TISI.US,D,20060803,000000,121.4,130,120.7,123,2680,0
+TISI.US,D,20060804,000000,125,125.8,123.8,125.4,7100,0
+TISI.US,D,20060807,000000,124.3,124.3,116.5,119.1,18340,0
+TISI.US,D,20060808,000000,118.4,123.5,118.4,123.1,17600,0
+TISI.US,D,20060809,000000,124,126.9,124,125.5,10780,0
+TISI.US,D,20060810,000000,125,126.5,123,125.6,10500,0
+TISI.US,D,20060811,000000,126.5,127,125.2,125.4,6160,0
+TISI.US,D,20060814,000000,125.4,126.8,124.2,126.4,25540,0
+TISI.US,D,20060815,000000,127,128.8,125.7,127.4,12840,0
+TISI.US,D,20060816,000000,127,129.8,125.9,128.9,13240,0
+TISI.US,D,20060817,000000,128.9,129.8,126.2,126.2,10820,0
+TISI.US,D,20060818,000000,126.4,126.4,123.3,123.4,7360,0
+TISI.US,D,20060821,000000,123,127.2,122.8,127.2,15060,0
+TISI.US,D,20060822,000000,126.8,134.4,126.8,128,31620,0
+TISI.US,D,20060823,000000,128.5,130.4,128.5,129.4,6020,0
+TISI.US,D,20060824,000000,130.3,131.2,124.7,125,15980,0
+TISI.US,D,20060825,000000,124.3,125.9,124.3,125,6320,0
+TISI.US,D,20060828,000000,124.8,124.9,122.1,124.5,3540,0
+TISI.US,D,20060829,000000,124.5,125.6,124.3,125,8140,0
+TISI.US,D,20060830,000000,125,125,121.7,121.7,7640,0
+TISI.US,D,20060831,000000,121.8,122.4,119.7,120.1,5560,0
+TISI.US,D,20060901,000000,121.2,121.8,120.9,121,10060,0
+TISI.US,D,20060905,000000,121,124.6,121,124.3,8560,0
+TISI.US,D,20060906,000000,124,124,121.9,123,5100,0
+TISI.US,D,20060907,000000,122.8,122.8,120,120.1,4240,0
+TISI.US,D,20060908,000000,120.1,121.7,120.1,121.3,9360,0
+TISI.US,D,20060911,000000,120.9,121,117.5,119.9,6640,0
+TISI.US,D,20060912,000000,119.9,123,119.6,123,4500,0
+TISI.US,D,20060913,000000,123.4,125.9,122.8,125.7,3260,0
+TISI.US,D,20060914,000000,126,126.2,122.1,122.6,3860,0
+TISI.US,D,20060915,000000,123.4,125.5,122.5,124.7,8460,0
+TISI.US,D,20060918,000000,124.5,126,123,124.7,7680,0
+TISI.US,D,20060919,000000,125.1,125.1,120.5,123.9,4660,0
+TISI.US,D,20060920,000000,124.7,126.2,124,124.6,4300,0
+TISI.US,D,20060921,000000,124.5,125.5,122,122.8,3920,0
+TISI.US,D,20060922,000000,122.8,123.9,122.1,123,4520,0
+TISI.US,D,20060925,000000,122.8,124.8,122.5,124.3,4780,0
+TISI.US,D,20060926,000000,124.6,125,122.6,124.5,3280,0
+TISI.US,D,20060927,000000,124.3,125.3,123.8,125.2,2540,0
+TISI.US,D,20060928,000000,125.1,126.3,124.7,126.3,1660,0
+TISI.US,D,20060929,000000,125.5,126.8,125.3,125.3,2060,0
+TISI.US,D,20061002,000000,125.7,125.7,123.5,124.1,2640,0
+TISI.US,D,20061003,000000,124.1,126.3,122.6,123.9,2700,0
+TISI.US,D,20061004,000000,123.4,124.5,123,124.5,7780,0
+TISI.US,D,20061005,000000,127,138.8,127,138.3,17980,0
+TISI.US,D,20061006,000000,139,139,134.8,137.2,6960,0
+TISI.US,D,20061009,000000,137.7,139.9,136.9,139.2,10180,0
+TISI.US,D,20061010,000000,138.9,144.2,137.5,143.8,7860,0
+TISI.US,D,20061011,000000,143.8,149.7,143.3,148.2,13320,0
+TISI.US,D,20061012,000000,149.2,154.9,148.7,154.3,13460,0
+TISI.US,D,20061013,000000,153,156.2,152.2,152.2,11000,0
+TISI.US,D,20061016,000000,152.4,153.5,151.8,152.7,12160,0
+TISI.US,D,20061017,000000,152.3,154.3,150,150.7,10900,0
+TISI.US,D,20061018,000000,150.7,150.7,145.7,148,7920,0
+TISI.US,D,20061019,000000,147.7,150,147.4,147.9,5920,0
+TISI.US,D,20061020,000000,148.4,149.3,145.3,145.5,8180,0
+TISI.US,D,20061023,000000,145.4,150,145.3,150,11340,0
+TISI.US,D,20061024,000000,150,150.3,149.2,150,7220,0
+TISI.US,D,20061025,000000,150.5,152.2,148.2,149.3,3720,0
+TISI.US,D,20061026,000000,150.3,153.5,149.6,152.1,5160,0
+TISI.US,D,20061027,000000,151.5,154,149.8,150.1,7380,0
+TISI.US,D,20061030,000000,150.1,154.5,150.1,154,5500,0
+TISI.US,D,20061031,000000,154.3,160.5,154.3,159.6,23720,0
+TISI.US,D,20061101,000000,160.2,161,159.6,160,16720,0
+TISI.US,D,20061102,000000,159.9,159.9,153.3,153.4,4520,0
+TISI.US,D,20061103,000000,153,156.8,150.4,151.4,4020,0
+TISI.US,D,20061106,000000,151.8,151.8,147.5,148.3,3600,0
+TISI.US,D,20061107,000000,147.6,149.8,146,146.3,3440,0
+TISI.US,D,20061108,000000,146.1,149.5,145.9,147.7,4260,0
+TISI.US,D,20061109,000000,146.6,147,141.5,142.9,7020,0
+TISI.US,D,20061110,000000,142.4,144.9,141.4,144.8,7660,0
+TISI.US,D,20061113,000000,145,146.8,145,146.2,4860,0
+TISI.US,D,20061114,000000,145.5,152.6,145.5,152.6,2960,0
+TISI.US,D,20061115,000000,153.6,155.6,151.8,155,13220,0
+TISI.US,D,20061116,000000,155.4,157.1,154.2,154.5,4240,0
+TISI.US,D,20061117,000000,155.3,155.4,153.2,155.2,4280,0
+TISI.US,D,20061120,000000,154,155.4,152.4,152.9,2500,0
+TISI.US,D,20061121,000000,152.9,154,151.8,152.9,2900,0
+TISI.US,D,20061122,000000,152.9,154.3,152.9,153.9,1880,0
+TISI.US,D,20061124,000000,153.7,155,153.2,154.2,1760,0
+TISI.US,D,20061127,000000,159,162.6,158.5,159.9,13840,0
+TISI.US,D,20061128,000000,159.5,159.5,154.5,155,7580,0
+TISI.US,D,20061129,000000,155,155.3,153.7,155,6100,0
+TISI.US,D,20061130,000000,154.5,154.8,149.5,154.3,3220,0
+TISI.US,D,20061201,000000,154.3,155,149,150.5,10740,0
+TISI.US,D,20061204,000000,151.5,155,151.5,154.7,7580,0
+TISI.US,D,20061205,000000,154.9,155.2,154.4,154.6,6880,0
+TISI.US,D,20061206,000000,154.4,155,154,154.8,2540,0
+TISI.US,D,20061207,000000,155,156.8,154.3,156.2,34020,0
+TISI.US,D,20061208,000000,156,158.6,156,157.4,11880,0
+TISI.US,D,20061211,000000,157.4,157.4,154.5,156.2,12120,0
+TISI.US,D,20061212,000000,155.3,159.3,155.3,156.8,13460,0
+TISI.US,D,20061213,000000,157.5,160,157.5,160,5500,0
+TISI.US,D,20061214,000000,160.5,160.5,158.8,158.8,7560,0
+TISI.US,D,20061215,000000,159.8,162,155.5,160,14420,0
+TISI.US,D,20061218,000000,160,161.5,158.2,158.5,7300,0
+TISI.US,D,20061219,000000,159.5,160.2,159.3,160,6660,0
+TISI.US,D,20061220,000000,160.5,162.1,159.7,162,4060,0
+TISI.US,D,20061221,000000,162,163.2,160.5,162.9,4740,0
+TISI.US,D,20061222,000000,162.5,166.8,162,165.1,6060,0
+TISI.US,D,20061226,000000,165.4,171.8,165.4,171.8,8100,0
+TISI.US,D,20061227,000000,172.5,175,171.6,174.6,5500,0
+TISI.US,D,20061228,000000,175,181.3,171.8,172.8,3139,0
+TISI.US,D,20061229,000000,172.8,179.3,170,174.1,5990.8,0
+TISI.US,D,20070103,000000,178.6,178.8,167.5,168,16010.2,0
+TISI.US,D,20070104,000000,166.6,171,163.5,166.8,2877,0
+TISI.US,D,20070105,000000,165,167.3,148.1,149.3,9673.4,0
+TISI.US,D,20070108,000000,130.1,164,130.1,158.8,21751.2,0
+TISI.US,D,20070109,000000,180,180,160,165.9,22953,0
+TISI.US,D,20070110,000000,164.3,169.4,151.7,163,9249.800000000001,0
+TISI.US,D,20070111,000000,170.6,172.5,165.2,169.5,9578,0
+TISI.US,D,20070112,000000,172.5,174.9,165.7,169.1,10894.400000000001,0
+TISI.US,D,20070116,000000,171.5,174.8,169.3,170.2,10515.2,0
+TISI.US,D,20070117,000000,170,171.1,168.6,170.7,7592.400000000001,0
+TISI.US,D,20070118,000000,170.5,170.5,158.8,163.5,5037.8,0
+TISI.US,D,20070119,000000,164.5,171.2,163.1,168.9,6826,0
+TISI.US,D,20070122,000000,170,170,162.5,162.7,8786.2,0
+TISI.US,D,20070123,000000,161.9,170,160,168.2,15852.400000000001,0
+TISI.US,D,20070124,000000,169,170.9,168.3,169.3,12335.2,0
+TISI.US,D,20070125,000000,169.3,170,166.7,168.9,4098,0
+TISI.US,D,20070126,000000,168.8,169.1,164.6,166.1,5367,0
+TISI.US,D,20070129,000000,170,170,166.6,169.5,5044.200000000001,0
+TISI.US,D,20070130,000000,169.5,169.8,167.5,168.3,17589.600000000002,0
+TISI.US,D,20070131,000000,168.5,170.9,168,170.7,14289,0
+TISI.US,D,20070201,000000,170.9,172.5,168.2,171,10207.400000000001,0
+TISI.US,D,20070202,000000,171.1,174,169.4,172,6929.6,0
+TISI.US,D,20070205,000000,173.8,173.8,167.5,170.7,6136,0
+TISI.US,D,20070206,000000,171,172.5,168.2,171,8291.6,0
+TISI.US,D,20070207,000000,172,174,169.3,174,10525.800000000001,0
+TISI.US,D,20070208,000000,174,175,165.8,171.5,18381.2,0
+TISI.US,D,20070209,000000,171.5,172.3,167.9,171.8,11944.2,0
+TISI.US,D,20070212,000000,168,175.7,168,171.7,9540,0
+TISI.US,D,20070213,000000,173,175,170.7,171.5,19739,0
+TISI.US,D,20070214,000000,170.9,187.4,169.9,178.9,32387.2,0
+TISI.US,D,20070215,000000,180,183.4,173.2,176,19926.2,0
+TISI.US,D,20070216,000000,175.9,182,175.5,181.3,6683.8,0
+TISI.US,D,20070220,000000,181.9,185.4,179.3,183.8,13279.800000000001,0
+TISI.US,D,20070221,000000,182.8,185,181.2,183.5,8291.2,0
+TISI.US,D,20070222,000000,183.8,183.8,175.1,183.6,7141.6,0
+TISI.US,D,20070223,000000,182.5,183.4,176,181.6,5814.6,0
+TISI.US,D,20070226,000000,183,184.3,175,176.5,6923,0
+TISI.US,D,20070227,000000,172.7,176.4,170.5,172.2,7714.200000000001,0
+TISI.US,D,20070228,000000,168.6,173.7,168.6,170.8,9706.4,0
+TISI.US,D,20070301,000000,170,179.2,169.1,172.5,5268,0
+TISI.US,D,20070302,000000,170.1,176.1,168.9,169,5819.6,0
+TISI.US,D,20070305,000000,165.5,167.4,160.8,161.9,7618.8,0
+TISI.US,D,20070306,000000,165,180,160,176.3,8811.6,0
+TISI.US,D,20070307,000000,176.3,177.7,170,174.3,13600.6,0
+TISI.US,D,20070308,000000,175.4,179.8,173.8,174.1,6447.8,0
+TISI.US,D,20070309,000000,175.7,179.7,168.3,176.6,5190.6,0
+TISI.US,D,20070312,000000,183.7,183.7,171.2,176.6,6557.6,0
+TISI.US,D,20070313,000000,177.7,180.5,170,175,10783.2,0
+TISI.US,D,20070314,000000,174.8,177.4,168.7,173.6,13058.2,0
+TISI.US,D,20070315,000000,173.6,178,170.6,174.5,10174,0
+TISI.US,D,20070316,000000,174.4,178.5,171.1,174.3,11919,0
+TISI.US,D,20070319,000000,171.8,175.7,163.6,172.1,6817.8,0
+TISI.US,D,20070320,000000,172.2,177.3,172.2,174,8271.2,0
+TISI.US,D,20070321,000000,166.1,182.7,166.1,181.2,4650.8,0
+TISI.US,D,20070322,000000,181.6,184.3,180,182.3,4711.2,0
+TISI.US,D,20070323,000000,185,192.9,179.9,190.3,9490.4,0
+TISI.US,D,20070326,000000,189.2,191.8,189.2,190.8,3467.8,0
+TISI.US,D,20070327,000000,191.7,200,191.7,198.2,7791.200000000001,0
+TISI.US,D,20070328,000000,197,207,189.1,189.8,14367.800000000001,0
+TISI.US,D,20070329,000000,194.1,194.1,186.1,187,4548.400000000001,0
+TISI.US,D,20070330,000000,185.5,191.6,185.5,190.7,8777.4,0
+TISI.US,D,20070402,000000,192.3,192.3,178.3,181.4,11470.400000000001,0
+TISI.US,D,20070403,000000,183.3,189.4,180.2,189.4,5628.400000000001,0
+TISI.US,D,20070404,000000,189.5,189.5,185.8,186.1,9150.6,0
+TISI.US,D,20070405,000000,164.8,175,163.8,173.1,27200.4,0
+TISI.US,D,20070409,000000,173.8,183.9,172.5,180.5,17360.8,0
+TISI.US,D,20070410,000000,180.5,180.5,176.8,176.8,2397.2000000000003,0
+TISI.US,D,20070411,000000,176.8,179.7,175,175.7,5654,0
+TISI.US,D,20070412,000000,174.2,175.5,170.7,173.2,13539.6,0
+TISI.US,D,20070413,000000,174.4,180,173.2,177.5,2837.6000000000004,0
+TISI.US,D,20070416,000000,177.8,188.6,177.8,185.1,2889.4,0
+TISI.US,D,20070417,000000,177.5,185.1,177.5,181.3,2966.8,0
+TISI.US,D,20070418,000000,180,183,173.2,174.6,4080.4,0
+TISI.US,D,20070419,000000,172.8,184.4,164.3,171.4,7407.8,0
+TISI.US,D,20070420,000000,174.1,174.2,170.5,173.3,5366.8,0
+TISI.US,D,20070423,000000,169.7,173.5,169.7,173.5,4441.2,0
+TISI.US,D,20070424,000000,173.5,174.7,170.4,170.5,3209.4,0
+TISI.US,D,20070425,000000,171.9,177.3,168.8,176.8,3852.8,0
+TISI.US,D,20070426,000000,176.1,176.8,169.3,176.6,3572.2000000000003,0
+TISI.US,D,20070427,000000,180,180,173,177.4,3082.4,0
+TISI.US,D,20070430,000000,177.7,177.9,171.2,172.1,5685.8,0
+TISI.US,D,20070501,000000,170.9,175.9,170.5,172.1,3782,0
+TISI.US,D,20070502,000000,171.8,183.5,171.8,181.9,3198,0
+TISI.US,D,20070503,000000,182.3,187.5,179.5,185.9,6575.6,0
+TISI.US,D,20070504,000000,185.5,186,176.1,177.5,3883.6000000000004,0
+TISI.US,D,20070507,000000,177.4,186.3,177.4,181.8,3805.2000000000003,0
+TISI.US,D,20070508,000000,181.2,183.9,176.6,183.9,4752.2,0
+TISI.US,D,20070509,000000,183.2,184.3,173,182.4,1766.4,0
+TISI.US,D,20070510,000000,180.5,185,177.1,177.1,4396.400000000001,0
+TISI.US,D,20070511,000000,178.2,180.9,175.4,177.8,1499.2,0
+TISI.US,D,20070514,000000,172,187,172,180,3470,0
+TISI.US,D,20070515,000000,180.2,184.6,177.7,178,6336.200000000001,0
+TISI.US,D,20070516,000000,179.3,183.9,179.3,182.5,1349.4,0
+TISI.US,D,20070517,000000,182.3,184.9,182,182.5,7827.400000000001,0
+TISI.US,D,20070518,000000,183,194.3,181,192.8,10524.400000000001,0
+TISI.US,D,20070521,000000,195.3,196.4,190.2,193.8,5210.8,0
+TISI.US,D,20070522,000000,192.7,199.5,191.8,195.4,4538.8,0
+TISI.US,D,20070523,000000,191.1,199.4,188.9,192.2,5246,0
+TISI.US,D,20070524,000000,190.2,195.3,183.2,184.5,3206.8,0
+TISI.US,D,20070525,000000,189.5,189.9,185.1,187.3,2237.8,0
+TISI.US,D,20070529,000000,188.3,194.8,187.3,194.2,8428.800000000001,0
+TISI.US,D,20070530,000000,192.5,199.5,192.5,196.1,5531.8,0
+TISI.US,D,20070531,000000,195.8,198.7,194,195.9,7530.8,0
+TISI.US,D,20070601,000000,195,202.7,195,202.7,6421.400000000001,0
+TISI.US,D,20070604,000000,201.6,204.5,199.6,202.6,13212.6,0
+TISI.US,D,20070605,000000,200.8,212.1,200.8,205.7,7522.8,0
+TISI.US,D,20070606,000000,203.6,209.9,198.2,206.2,2784.4,0
+TISI.US,D,20070607,000000,204.5,208.1,199.2,206.9,4753.2,0
+TISI.US,D,20070608,000000,208.9,213.9,204.5,210,3724,0
+TISI.US,D,20070611,000000,210,214.8,210,211.4,5708.8,0
+TISI.US,D,20070612,000000,209.9,212.5,206.3,206.8,13191.400000000001,0
+TISI.US,D,20070613,000000,206.4,213,206.4,210.9,4802.2,0
+TISI.US,D,20070614,000000,211.8,212.7,210.7,212,3876.4,0
+TISI.US,D,20070615,000000,216.1,216.1,204.5,206.4,16894.600000000002,0
+TISI.US,D,20070618,000000,205.1,215.6,203,213.4,4286.2,0
+TISI.US,D,20070619,000000,211.1,218.5,209,216.9,4242.2,0
+TISI.US,D,20070620,000000,216.2,216.2,211.4,213,5890.6,0
+TISI.US,D,20070621,000000,211.4,213.5,211.1,211.7,12717.6,0
+TISI.US,D,20070622,000000,205.1,217.3,205.1,211.8,37202.4,0
+TISI.US,D,20070625,000000,209.8,214.5,204.9,207.8,8895.4,0
+TISI.US,D,20070626,000000,209.7,213.8,205.4,210.8,6066.400000000001,0
+TISI.US,D,20070627,000000,209,217.5,208.2,216.3,2916.2000000000003,0
+TISI.US,D,20070628,000000,216.8,224.4,215.4,221.6,8898.6,0
+TISI.US,D,20070629,000000,221.6,226.7,213.7,224.8,10958.400000000001,0
+TISI.US,D,20070702,000000,225.5,228.9,220.7,223,19701,0
+TISI.US,D,20070703,000000,224.1,225.8,215.6,224.3,9393.800000000001,0
+TISI.US,D,20070705,000000,225.4,228.6,222.7,224.8,19882.4,0
+TISI.US,D,20070706,000000,224.8,226.2,224.1,226.2,6819,0
+TISI.US,D,20070709,000000,226.8,227,219.5,225.2,13926.400000000001,0
+TISI.US,D,20070710,000000,220.9,225.7,220.2,224.5,9723,0
+TISI.US,D,20070711,000000,222.5,230.2,221.3,225.4,14477.2,0
+TISI.US,D,20070712,000000,227.3,227.3,224.3,225.5,11441,0
+TISI.US,D,20070713,000000,225.8,230,225.6,227.4,6577,0
+TISI.US,D,20070716,000000,230.5,230.5,221.5,221.8,6858.200000000001,0
+TISI.US,D,20070717,000000,220,226.8,218.2,219.6,13448.400000000001,0
+TISI.US,D,20070718,000000,218,225.5,216.1,218.5,9596.4,0
+TISI.US,D,20070719,000000,220,222.3,208.1,219.8,6834,0
+TISI.US,D,20070720,000000,219.3,223.6,208.4,218.3,7279.200000000001,0
+TISI.US,D,20070723,000000,215,221.1,207.5,215.4,9045.800000000001,0
+TISI.US,D,20070724,000000,211.4,218.6,210.8,216.5,9546.800000000001,0
+TISI.US,D,20070725,000000,215.4,221.3,210.1,215.2,8196.4,0
+TISI.US,D,20070726,000000,227.5,234.5,220,230.5,25402.2,0
+TISI.US,D,20070727,000000,232.4,232.9,220.7,225.6,30091.600000000002,0
+TISI.US,D,20070730,000000,232.5,244.6,227.6,230.7,11838.400000000001,0
+TISI.US,D,20070731,000000,233.4,238,232.4,235,19551.4,0
+TISI.US,D,20070801,000000,237,246.3,231.7,234.3,23561.600000000002,0
+TISI.US,D,20070802,000000,236.6,242.4,233.4,242,21776.4,0
+TISI.US,D,20070803,000000,241.9,248.2,234.5,236,16702.4,0
+TISI.US,D,20070806,000000,232.9,239.4,232.9,234.8,13333.2,0
+TISI.US,D,20070807,000000,234.3,237.5,231.4,233.6,30054.800000000003,0
+TISI.US,D,20070808,000000,236.7,237.9,230,234.4,23715.4,0
+TISI.US,D,20070809,000000,230.5,234.3,219.9,220.2,19130.600000000002,0
+TISI.US,D,20070810,000000,220,221.6,211.2,216.8,23500.4,0
+TISI.US,D,20070813,000000,225,234.1,222.3,227.5,22656,0
+TISI.US,D,20070814,000000,227.5,237.6,226.1,228.4,12352,0
+TISI.US,D,20070815,000000,229.1,242.2,229.1,235.9,14567,0
+TISI.US,D,20070816,000000,235.9,244.5,228.9,240,10461.400000000001,0
+TISI.US,D,20070817,000000,248.9,248.9,230.7,235.5,11566.400000000001,0
+TISI.US,D,20070820,000000,237.5,240.5,233.2,234.8,10083.2,0
+TISI.US,D,20070821,000000,234.6,235,225.8,231.6,6591.400000000001,0
+TISI.US,D,20070822,000000,234.7,240.9,229.3,234.2,9728.4,0
+TISI.US,D,20070823,000000,234.2,234.2,225.5,229.1,6597,0
+TISI.US,D,20070824,000000,230,233.6,225.5,229.1,5918.400000000001,0
+TISI.US,D,20070827,000000,228.6,235.8,215.5,217.5,10822.800000000001,0
+TISI.US,D,20070828,000000,214.7,217.3,207.4,209.1,13048.6,0
+TISI.US,D,20070829,000000,209.5,216.9,209.2,215.4,15662.6,0
+TISI.US,D,20070830,000000,213.7,234.5,201.8,229,11137.300000000001,0
+TISI.US,D,20070831,000000,231.5,235.8,221,234.6,14854.2,0
+TISI.US,D,20070904,000000,233.1,237.5,215.4,229,8803.6,0
+TISI.US,D,20070905,000000,227.1,230.5,221.8,228.9,9742,0
+TISI.US,D,20070906,000000,228.7,234.9,224,230,9060.9,0
+TISI.US,D,20070907,000000,226.1,235.9,220.5,226.1,11978.1,0
+TISI.US,D,20070910,000000,228.3,229.3,214,224.6,8094.700000000001,0
+TISI.US,D,20070911,000000,224.9,233.9,220.1,231.8,8659.6,0
+TISI.US,D,20070912,000000,230.5,237.5,229.1,236.3,9808.5,0
+TISI.US,D,20070913,000000,237,255.3,235.6,249.5,15079.800000000001,0
+TISI.US,D,20070914,000000,247,253.1,241.5,250,6102.5,0
+TISI.US,D,20070917,000000,251.7,255.3,243.4,254.4,13632.6,0
+TISI.US,D,20070918,000000,256.8,270.7,246.1,270.2,9486,0
+TISI.US,D,20070919,000000,271,273.5,264.9,265.9,7711.900000000001,0
+TISI.US,D,20070920,000000,266.2,270,261.3,265.4,10629.900000000001,0
+TISI.US,D,20070921,000000,264.9,279.9,264.9,275.2,38431.4,0
+TISI.US,D,20070924,000000,275.2,280.3,272.3,276.3,8209.5,0
+TISI.US,D,20070925,000000,276.5,276.5,264.8,272.8,8681.2,0
+TISI.US,D,20070926,000000,274.6,280.6,270.8,277.5,4460,0
+TISI.US,D,20070927,000000,277.6,281,273,276.8,4074.5,0
+TISI.US,D,20070928,000000,276,278.6,271.7,273.8,9796.5,0
+TISI.US,D,20071001,000000,273.2,293.5,272.5,293.1,17759.4,0
+TISI.US,D,20071002,000000,293,293,278.3,290.3,19754.300000000003,0
+TISI.US,D,20071003,000000,287.5,293.9,277.4,277.4,20067.9,0
+TISI.US,D,20071004,000000,297,312.9,282.5,309.7,53002.9,0
+TISI.US,D,20071005,000000,318.6,325,301.6,320.1,31504,0
+TISI.US,D,20071008,000000,320.9,325.7,310.2,325.7,23077.800000000003,0
+TISI.US,D,20071009,000000,320,335.1,313.9,318.9,22851.800000000003,0
+TISI.US,D,20071010,000000,320,320,308.6,312,19468.2,0
+TISI.US,D,20071011,000000,314.2,319.4,305.4,310.8,15980.900000000001,0
+TISI.US,D,20071012,000000,310,318.9,305,310,13591.1,0
+TISI.US,D,20071015,000000,313.2,316.4,294.8,303.3,23211,0
+TISI.US,D,20071016,000000,303.6,303.6,282.3,299.2,28276.600000000002,0
+TISI.US,D,20071017,000000,302.4,310,294.2,298.8,11136.800000000001,0
+TISI.US,D,20071018,000000,298.8,302.3,289.2,301.5,18366.7,0
+TISI.US,D,20071019,000000,301.6,301.6,287.5,291.8,11273.5,0
+TISI.US,D,20071022,000000,289.3,298.1,283.8,295.2,13545.5,0
+TISI.US,D,20071023,000000,302.4,308.5,283.7,292.4,22851.9,0
+TISI.US,D,20071024,000000,289.7,297,283.9,289.4,11630.6,0
+TISI.US,D,20071025,000000,292.5,307,286.4,300.8,15234.6,0
+TISI.US,D,20071026,000000,302.9,333.1,302.9,332.7,29101,0
+TISI.US,D,20071029,000000,332.7,332.7,309,320.2,21543.5,0
+TISI.US,D,20071030,000000,318.6,326.4,314.4,315.6,22304.300000000003,0
+TISI.US,D,20071031,000000,317.5,327.5,298.5,321.9,16574.100000000002,0
+TISI.US,D,20071101,000000,319.6,323.9,300.8,303.7,14482.400000000001,0
+TISI.US,D,20071102,000000,311.9,322.4,299.1,318.6,14394,0
+TISI.US,D,20071105,000000,304.6,322.5,304.6,320.5,15060.5,0
+TISI.US,D,20071106,000000,322.6,346.5,313.5,343.5,27716.800000000003,0
+TISI.US,D,20071107,000000,347.3,347.3,321.9,323.6,15756.300000000001,0
+TISI.US,D,20071108,000000,328.2,332.5,315.9,327.3,21246.7,0
+TISI.US,D,20071109,000000,325.2,334.9,321.9,324.6,17324,0
+TISI.US,D,20071112,000000,327.9,334.5,311.3,324.5,18902.5,0
+TISI.US,D,20071113,000000,322.4,324.4,300,310,26079.100000000002,0
+TISI.US,D,20071114,000000,313.3,313.3,300.1,303.5,22580,0
+TISI.US,D,20071115,000000,303.5,312.7,300.8,307.2,19009.5,0
+TISI.US,D,20071116,000000,305.3,311.7,300,307.5,10364.900000000001,0
+TISI.US,D,20071119,000000,304.8,307,291.3,301,12940.400000000001,0
+TISI.US,D,20071120,000000,300.9,306.6,288.5,295,7323,0
+TISI.US,D,20071121,000000,294.3,300.1,288.5,296.4,7500.200000000001,0
+TISI.US,D,20071123,000000,298.2,319.9,291.6,317.3,5672.900000000001,0
+TISI.US,D,20071126,000000,318.1,322,293,294.5,12943.800000000001,0
+TISI.US,D,20071127,000000,296,302.4,285.7,288.7,27017.4,0
+TISI.US,D,20071128,000000,291.3,294.4,288,292.4,17028,0
+TISI.US,D,20071129,000000,292.3,302,289.3,302,8256.300000000001,0
+TISI.US,D,20071130,000000,308.7,310,298.8,298.8,17905,0
+TISI.US,D,20071203,000000,325,331,305.3,306.3,26647,0
+TISI.US,D,20071204,000000,308.5,312.9,302.8,304.9,9029.1,0
+TISI.US,D,20071205,000000,311,314.9,299,302.8,10451.5,0
+TISI.US,D,20071206,000000,302.8,337.5,302.5,329,18625.7,0
+TISI.US,D,20071207,000000,336,336,323.8,332.9,12647.7,0
+TISI.US,D,20071210,000000,334.3,339.7,333,337.8,12985.800000000001,0
+TISI.US,D,20071211,000000,338.1,348.3,333.1,333.8,18048.600000000002,0
+TISI.US,D,20071212,000000,339.2,354,335.9,342.6,12018.400000000001,0
+TISI.US,D,20071213,000000,339,343.5,336,342.4,9405.5,0
+TISI.US,D,20071214,000000,339.5,339.5,333.5,334.3,6741.3,0
+TISI.US,D,20071217,000000,334.5,339.2,325,327.8,13340.400000000001,0
+TISI.US,D,20071218,000000,349.3,357.8,339.9,357.8,33586.700000000004,0
+TISI.US,D,20071219,000000,359.8,369.6,356,357.9,20051.9,0
+TISI.US,D,20071220,000000,362.3,376.3,354.5,376.2,64689.9,0
+TISI.US,D,20071221,000000,382,384.9,370.4,380,37785.1,0
+TISI.US,D,20071224,000000,389.7,390,360.3,361.3,13381.900000000001,0
+TISI.US,D,20071226,000000,360.1,379.9,360.1,376.5,24178.600000000002,0
+TISI.US,D,20071227,000000,391.7,391.9,370,373.5,18965.4,0
+TISI.US,D,20071228,000000,379.6,380.1,370.8,372.6,13402.300000000001,0
+TISI.US,D,20071231,000000,375.6,378.6,351.5,365.8,25867.4,0
+TISI.US,D,20080102,000000,346.9,349.4,332.2,349.4,35887.200000000004,0
+TISI.US,D,20080103,000000,344,361.9,336.4,340,29792.2,0
+TISI.US,D,20080104,000000,333.3,343,322.4,329.8,30547.2,0
+TISI.US,D,20080107,000000,325.9,334.3,315.1,332.5,27977.800000000003,0
+TISI.US,D,20080108,000000,335.4,359.5,331.5,344.9,41019.4,0
+TISI.US,D,20080109,000000,333.1,351,327.5,350.1,31088.2,0
+TISI.US,D,20080110,000000,339.8,365.2,339.7,354.8,26516.4,0
+TISI.US,D,20080111,000000,353.2,361,350.1,352.8,21364.2,0
+TISI.US,D,20080114,000000,357.3,360.4,341.5,346.2,15523.5,0
+TISI.US,D,20080115,000000,339.2,353.4,333.8,348.2,18303.8,0
+TISI.US,D,20080116,000000,346.6,358.9,338,341.2,28734.800000000003,0
+TISI.US,D,20080117,000000,341.6,348.1,310,317.5,31170.100000000002,0
+TISI.US,D,20080118,000000,316.5,321.2,299,301.4,23064.300000000003,0
+TISI.US,D,20080122,000000,293,308.2,277.3,300.2,28085.9,0
+TISI.US,D,20080123,000000,294.3,312,282.1,310.9,21470.9,0
+TISI.US,D,20080124,000000,311.5,323.6,307.1,307.2,16952.7,0
+TISI.US,D,20080125,000000,312.3,321.8,298,303.2,13085.2,0
+TISI.US,D,20080128,000000,300.6,309.7,289.8,307.6,12455.2,0
+TISI.US,D,20080129,000000,308.2,309.4,300,306.1,14773.800000000001,0
+TISI.US,D,20080130,000000,302.7,311.4,295.8,297.2,12501.800000000001,0
+TISI.US,D,20080131,000000,296.9,306,291.4,300.5,8651.7,0
+TISI.US,D,20080201,000000,301.3,320,301.3,318.5,17463.600000000002,0
+TISI.US,D,20080204,000000,316.4,319.2,301.5,301.6,13439.6,0
+TISI.US,D,20080205,000000,300.1,301.6,289.2,292.4,12247,0
+TISI.US,D,20080206,000000,315.5,330,307.8,319,29569.800000000003,0
+TISI.US,D,20080207,000000,319.6,321,307.5,314.6,17824.4,0
+TISI.US,D,20080208,000000,312.3,322.5,309.5,314.7,12245.6,0
+TISI.US,D,20080211,000000,317.5,337.8,317.4,332.4,25916.5,0
+TISI.US,D,20080212,000000,332.4,334.3,324,327.2,17152.100000000002,0
+TISI.US,D,20080213,000000,329.8,330,322.7,325,15486.300000000001,0
+TISI.US,D,20080214,000000,325.2,331,315.6,318.3,24164.4,0
+TISI.US,D,20080215,000000,315.9,315.9,305,307.3,11846.400000000001,0
+TISI.US,D,20080219,000000,309.3,321.8,308.4,315.5,14895,0
+TISI.US,D,20080220,000000,311.7,314.9,305,307.4,8795.2,0
+TISI.US,D,20080221,000000,308.4,309,261.2,274.6,47011.8,0
+TISI.US,D,20080222,000000,270.5,294.4,266.8,291.9,32230.7,0
+TISI.US,D,20080225,000000,290.4,300.9,286.2,300.5,11845,0
+TISI.US,D,20080226,000000,297.2,318.4,290.8,318.4,17162.2,0
+TISI.US,D,20080227,000000,320.1,320.1,299.4,310.5,23403.4,0
+TISI.US,D,20080228,000000,310,317.9,309.1,315.5,15469.6,0
+TISI.US,D,20080229,000000,311.1,312.4,304.6,304.9,13368.7,0
+TISI.US,D,20080303,000000,303,314.1,303,311.4,14923.400000000001,0
+TISI.US,D,20080304,000000,307.5,316.6,306.9,315.3,11709.400000000001,0
+TISI.US,D,20080305,000000,317.5,333.1,308.3,324.4,18599,0
+TISI.US,D,20080306,000000,322,327,314.5,316.5,10945.5,0
+TISI.US,D,20080307,000000,314.6,321,309,309.5,9601.800000000001,0
+TISI.US,D,20080310,000000,312.2,320.9,306.6,309.6,17192.3,0
+TISI.US,D,20080311,000000,318.8,318.9,304.9,310,25117.100000000002,0
+TISI.US,D,20080312,000000,308.6,323.8,308.6,317.9,13855.6,0
+TISI.US,D,20080313,000000,315.1,346.1,313.6,345.2,28149,0
+TISI.US,D,20080314,000000,350,350,321.2,331.6,23438.800000000003,0
+TISI.US,D,20080317,000000,324.9,324.9,313.6,318.1,15951.7,0
+TISI.US,D,20080318,000000,324.9,337.5,314,319,18128.2,0
+TISI.US,D,20080319,000000,316.4,323.6,316.1,317,12188.300000000001,0
+TISI.US,D,20080320,000000,320.5,320.5,302.2,310.4,40680.4,0
+TISI.US,D,20080324,000000,307.1,322.5,304.1,312.9,16421,0
+TISI.US,D,20080325,000000,313.9,316.8,307,316.8,13365.900000000001,0
+TISI.US,D,20080326,000000,316.3,321,314.2,320.1,24230.2,0
+TISI.US,D,20080327,000000,319.2,324,312.5,315.3,15148.6,0
+TISI.US,D,20080328,000000,315.3,319.6,307.2,311.2,15504.5,0
+TISI.US,D,20080331,000000,303.8,309.5,263,273,43764.9,0
+TISI.US,D,20080401,000000,228.9,297.7,224.8,285.5,154592.30000000002,0
+TISI.US,D,20080402,000000,280.2,303.6,280.2,302.7,33046.1,0
+TISI.US,D,20080403,000000,301,301,297.1,299.7,32139.5,0
+TISI.US,D,20080404,000000,303.1,303.1,297.1,298.6,25088.100000000002,0
+TISI.US,D,20080407,000000,296.5,299.9,292.3,296.2,14270,0
+TISI.US,D,20080408,000000,293.1,301.2,292.4,300.4,28370.7,0
+TISI.US,D,20080409,000000,300.4,301.5,297.5,299.8,16052.6,0
+TISI.US,D,20080410,000000,301,314.1,299.2,312.2,21005.9,0
+TISI.US,D,20080411,000000,310,311.6,299.7,301.8,12706.2,0
+TISI.US,D,20080414,000000,300.1,303.9,294.6,302.8,16209.7,0
+TISI.US,D,20080415,000000,304.2,315.9,301,308.4,16055.400000000001,0
+TISI.US,D,20080416,000000,312.1,316.1,292.7,311.4,23873.9,0
+TISI.US,D,20080417,000000,314,319.3,311.6,316,23951.5,0
+TISI.US,D,20080418,000000,319.5,321.4,302.9,312.9,27993.800000000003,0
+TISI.US,D,20080421,000000,311,313,307.5,312.9,39854.200000000004,0
+TISI.US,D,20080422,000000,310.8,313.2,303.9,306.6,15323.300000000001,0
+TISI.US,D,20080423,000000,307.8,311.2,300,311,9433.4,0
+TISI.US,D,20080424,000000,309.7,309.7,297.4,305.2,16191.7,0
+TISI.US,D,20080425,000000,307.4,310,302.9,308,10128,0
+TISI.US,D,20080428,000000,308.4,310,302,303.8,12093.7,0
+TISI.US,D,20080429,000000,303.8,309.8,297.4,297.7,9178.5,0
+TISI.US,D,20080430,000000,298.8,304.5,296.2,297.3,13064.900000000001,0
+TISI.US,D,20080501,000000,297.2,306.1,297.2,305.2,11093,0
+TISI.US,D,20080502,000000,306.4,307.7,301.5,303.5,11477.1,0
+TISI.US,D,20080505,000000,301.8,302.8,296.1,296.6,7712.200000000001,0
+TISI.US,D,20080506,000000,295,295.6,290.9,293,8442.2,0
+TISI.US,D,20080507,000000,292.8,292.8,285.9,285.9,9108.1,0
+TISI.US,D,20080508,000000,287.2,295.6,284.3,291.2,8409.5,0
+TISI.US,D,20080509,000000,288.8,290.2,282.4,290,6933.3,0
+TISI.US,D,20080512,000000,293.4,296.2,287.5,295.6,19955.5,0
+TISI.US,D,20080513,000000,294.9,298.5,291.1,296.9,5082,0
+TISI.US,D,20080514,000000,297.1,299.8,293,297.8,6087.5,0
+TISI.US,D,20080515,000000,297.4,297.4,294.6,295.5,8111.900000000001,0
+TISI.US,D,20080516,000000,297.2,297.2,289,290.3,9181.1,0
+TISI.US,D,20080519,000000,289.8,291.2,270,280.3,14086.7,0
+TISI.US,D,20080520,000000,279.6,281.7,272.2,272.2,11326.7,0
+TISI.US,D,20080521,000000,272.9,282.5,271.7,278.7,14078,0
+TISI.US,D,20080522,000000,278.5,291.5,277.7,291.5,9735.1,0
+TISI.US,D,20080523,000000,291.7,292.7,285.9,289.7,16525.4,0
+TISI.US,D,20080527,000000,290.6,293.6,287.5,290.8,14464.7,0
+TISI.US,D,20080528,000000,293.1,305,293.1,305,34412.6,0
+TISI.US,D,20080529,000000,303.7,317.7,303.7,315.5,13397.6,0
+TISI.US,D,20080530,000000,315.3,320.8,310.8,320.4,12751.6,0
+TISI.US,D,20080602,000000,319.6,322.8,306.6,311.2,11763.2,0
+TISI.US,D,20080603,000000,312.9,317.6,307.7,309.4,11428.400000000001,0
+TISI.US,D,20080604,000000,308,323.3,306.3,321.6,14121.6,0
+TISI.US,D,20080605,000000,321.2,339.3,319.7,334.7,24509.800000000003,0
+TISI.US,D,20080606,000000,334.8,334.8,314.5,315.1,15178.400000000001,0
+TISI.US,D,20080609,000000,315.1,323.8,310.6,321.3,8310.6,0
+TISI.US,D,20080610,000000,320.2,323.4,313.5,319.3,10935.5,0
+TISI.US,D,20080611,000000,318,319.9,311.8,318.1,7539.6,0
+TISI.US,D,20080612,000000,320,325.5,319.2,322,13235.7,0
+TISI.US,D,20080613,000000,324.9,336.5,321,336.5,21990.2,0
+TISI.US,D,20080616,000000,335,336.3,329.5,334.7,11125.900000000001,0
+TISI.US,D,20080617,000000,334.7,340,333.8,338,7220.5,0
+TISI.US,D,20080618,000000,335.5,345.3,334.6,344.3,12251.5,0
+TISI.US,D,20080619,000000,340.9,350,340.9,344,20625.5,0
+TISI.US,D,20080620,000000,341.5,350,340.8,345.1,21175.9,0
+TISI.US,D,20080623,000000,347.8,350,341.8,346,15905.900000000001,0
+TISI.US,D,20080624,000000,341.2,347.5,340,340,10830.900000000001,0
+TISI.US,D,20080625,000000,340.3,346.3,340.3,345.2,11151.300000000001,0
+TISI.US,D,20080626,000000,341.6,349,333.8,337,10939.2,0
+TISI.US,D,20080627,000000,336.9,339.3,332.2,338.9,58844.200000000004,0
+TISI.US,D,20080630,000000,338.9,345,334.9,343.2,14923.7,0
+TISI.US,D,20080701,000000,340.1,354.5,340.1,353.7,23502.7,0
+TISI.US,D,20080702,000000,353.7,357.8,340.4,347.2,22343.5,0
+TISI.US,D,20080703,000000,347.2,358.7,343.9,353.8,9673,0
+TISI.US,D,20080707,000000,355,355,335.6,335.6,16754.5,0
+TISI.US,D,20080708,000000,336.8,340.1,330.9,338.9,13397.400000000001,0
+TISI.US,D,20080709,000000,338.3,344.9,328.3,328.7,13030.5,0
+TISI.US,D,20080710,000000,327.6,344,324,339.6,20235.4,0
+TISI.US,D,20080711,000000,336,347.1,331.8,345.2,9031.9,0
+TISI.US,D,20080714,000000,346.9,347.7,338.2,342.4,9375.300000000001,0
+TISI.US,D,20080715,000000,340.3,340.3,335.5,337.5,9711.300000000001,0
+TISI.US,D,20080716,000000,339.5,339.9,333.2,338.3,8386.800000000001,0
+TISI.US,D,20080717,000000,341.1,341.1,335,338.7,6987,0
+TISI.US,D,20080718,000000,338.5,342.2,330.1,334.4,9173.800000000001,0
+TISI.US,D,20080721,000000,333.1,339.8,329.6,337.8,4165.900000000001,0
+TISI.US,D,20080722,000000,334.7,352.5,332.3,352.5,14157.300000000001,0
+TISI.US,D,20080723,000000,350.6,355.7,345.3,354.4,14039.800000000001,0
+TISI.US,D,20080724,000000,370,385,312.1,321.9,74778.6,0
+TISI.US,D,20080725,000000,329,371.4,324.2,364,35742.8,0
+TISI.US,D,20080728,000000,363.8,372.1,350.8,355.7,15919.6,0
+TISI.US,D,20080729,000000,358.3,376.8,358.3,368.4,16646.8,0
+TISI.US,D,20080730,000000,371.3,387.1,365.3,372,28814.4,0
+TISI.US,D,20080731,000000,368.8,371.9,359.4,365.1,20144,0
+TISI.US,D,20080801,000000,367.2,379.9,362.5,376.5,22460.800000000003,0
+TISI.US,D,20080804,000000,379.9,380,367.3,370.5,18916,0
+TISI.US,D,20080805,000000,370.1,370.2,338.4,344.3,49460.8,0
+TISI.US,D,20080806,000000,346,351.9,334.5,345.1,22683.4,0
+TISI.US,D,20080807,000000,342.8,346.1,326.5,330.2,24149.2,0
+TISI.US,D,20080808,000000,329.8,348.6,325,343.8,28816.600000000002,0
+TISI.US,D,20080811,000000,346.3,366.1,346.3,360.2,19574.9,0
+TISI.US,D,20080812,000000,360,360,340,355,13971.2,0
+TISI.US,D,20080813,000000,354.3,363.2,349.1,361.2,16012.7,0
+TISI.US,D,20080814,000000,357.7,396.3,357.6,389,48457.5,0
+TISI.US,D,20080815,000000,393.3,397,375.4,380.5,26768.5,0
+TISI.US,D,20080818,000000,392.5,404.6,359,396.6,47166.700000000004,0
+TISI.US,D,20080819,000000,396.6,398.8,385.3,389.2,32956.1,0
+TISI.US,D,20080820,000000,393,399.7,379.3,383.3,15234.300000000001,0
+TISI.US,D,20080821,000000,381.4,385.8,373.6,373.8,9749.2,0
+TISI.US,D,20080822,000000,375.4,394,375,386.6,15287.5,0
+TISI.US,D,20080825,000000,386.1,398.8,377.7,381.4,21297.600000000002,0
+TISI.US,D,20080826,000000,381.5,382.1,368.3,371.9,13238.900000000001,0
+TISI.US,D,20080827,000000,370.6,386.9,370.6,384.7,10530.1,0
+TISI.US,D,20080828,000000,386.3,390,370.1,385.7,13244.2,0
+TISI.US,D,20080829,000000,385.7,388.7,379.2,381.1,6079.700000000001,0
+TISI.US,D,20080902,000000,389.4,399.8,387.9,392.1,15367.800000000001,0
+TISI.US,D,20080903,000000,388.6,404.2,388.6,394.3,23902.4,0
+TISI.US,D,20080904,000000,390.4,393.3,374,374.7,17259.600000000002,0
+TISI.US,D,20080905,000000,373.3,379.1,370,373.7,10985.900000000001,0
+TISI.US,D,20080908,000000,389.6,390,370,376.7,13183.800000000001,0
+TISI.US,D,20080909,000000,378,383.6,370,373.5,14587.400000000001,0
+TISI.US,D,20080910,000000,378.7,384.1,369.9,371.1,19207.7,0
+TISI.US,D,20080911,000000,366.1,371,355.9,370,14630.1,0
+TISI.US,D,20080912,000000,365.7,373.7,362.7,370.1,9414.9,0
+TISI.US,D,20080915,000000,355.9,380,355.3,362,12207,0
+TISI.US,D,20080916,000000,352.4,370.1,351.8,362.8,22697.4,0
+TISI.US,D,20080917,000000,362.6,362.6,336.5,346,26245.2,0
+TISI.US,D,20080918,000000,353,381.6,345.5,376.3,27850.5,0
+TISI.US,D,20080919,000000,393.4,399.6,373.9,379.6,33267.200000000004,0
+TISI.US,D,20080922,000000,375.8,392.2,369.6,375.2,8644.1,0
+TISI.US,D,20080923,000000,376.1,383.7,364.8,367.8,9244.5,0
+TISI.US,D,20080924,000000,369.7,379.5,354.7,363.5,11394.800000000001,0
+TISI.US,D,20080925,000000,362.3,372.9,356,369.1,7316.1,0
+TISI.US,D,20080926,000000,364,373.9,350.6,366.6,10055.900000000001,0
+TISI.US,D,20080929,000000,363.1,369.4,347.7,349.5,11464.400000000001,0
+TISI.US,D,20080930,000000,351.7,366.3,342.7,361.2,15703.800000000001,0
+TISI.US,D,20081001,000000,352.3,366.9,348.3,351.7,9105.9,0
+TISI.US,D,20081002,000000,353.5,354.3,315.2,320.1,36007,0
+TISI.US,D,20081003,000000,324.8,331.5,308.7,310.1,17072.9,0
+TISI.US,D,20081006,000000,302.5,304.8,272.6,286.9,31803.2,0
+TISI.US,D,20081007,000000,292.6,304.8,270.4,273.9,21052.5,0
+TISI.US,D,20081008,000000,275.5,285.2,250.6,272.8,30767.100000000002,0
+TISI.US,D,20081009,000000,278.4,282.2,249.3,249.6,18355.100000000002,0
+TISI.US,D,20081010,000000,246.3,304,234,290.6,44257.4,0
+TISI.US,D,20081013,000000,305.6,317.6,295.9,317.2,31110.5,0
+TISI.US,D,20081014,000000,318.1,318.2,294.3,302.7,22491.800000000003,0
+TISI.US,D,20081015,000000,299.1,302.7,271.7,273.9,17185.8,0
+TISI.US,D,20081016,000000,276.9,289.5,263.4,289.4,25570.800000000003,0
+TISI.US,D,20081017,000000,279.2,310.1,271.2,290,17940.9,0
+TISI.US,D,20081020,000000,297,312.6,275.1,312.6,11472.6,0
+TISI.US,D,20081021,000000,308.9,315.5,296.7,296.9,30077.5,0
+TISI.US,D,20081022,000000,290.6,298.4,287.3,289,15608.7,0
+TISI.US,D,20081023,000000,290.7,290.7,257.6,262.9,21519.9,0
+TISI.US,D,20081024,000000,246.6,280,240,270.5,29307.2,0
+TISI.US,D,20081027,000000,268.4,268.4,230.4,231.9,42792.700000000004,0
+TISI.US,D,20081028,000000,235.2,237.1,204.5,234,37200.700000000004,0
+TISI.US,D,20081029,000000,236.4,247.8,229.9,240,21363.5,0
+TISI.US,D,20081030,000000,247,265.2,240.1,262.8,19002.100000000002,0
+TISI.US,D,20081031,000000,264.2,283.3,257.1,277.7,14532.2,0
+TISI.US,D,20081103,000000,262.8,274,257.2,263.6,16931.7,0
+TISI.US,D,20081104,000000,270,272,263.4,271.6,23447.9,0
+TISI.US,D,20081105,000000,268.3,270,254.1,255.4,16654.2,0
+TISI.US,D,20081106,000000,257.4,261.5,243.3,245.8,15668,0
+TISI.US,D,20081107,000000,248.2,256.7,244.7,253.4,17423.2,0
+TISI.US,D,20081110,000000,258.3,258.3,240.7,241.7,15095.400000000001,0
+TISI.US,D,20081111,000000,237.4,247.5,235.6,237.4,15269.300000000001,0
+TISI.US,D,20081112,000000,235.2,248.5,221.7,222.5,9701.300000000001,0
+TISI.US,D,20081113,000000,223.3,242.5,209.1,238.9,15840.7,0
+TISI.US,D,20081114,000000,235.2,246.5,221.2,223.4,12608.300000000001,0
+TISI.US,D,20081117,000000,221.3,231.2,220.7,227.1,10411.400000000001,0
+TISI.US,D,20081118,000000,227.3,233.1,215.8,224,13872.7,0
+TISI.US,D,20081119,000000,222.6,226.3,208.9,211.1,16599,0
+TISI.US,D,20081120,000000,208.8,214.8,197.7,198.9,14578,0
+TISI.US,D,20081121,000000,201.8,224.9,189.1,221.9,28936.5,0
+TISI.US,D,20081124,000000,224.4,247.8,224.4,247.3,19625,0
+TISI.US,D,20081125,000000,250.9,252.6,236.8,252.4,15485,0
+TISI.US,D,20081126,000000,246.2,282.2,241.3,280.7,14315.800000000001,0
+TISI.US,D,20081128,000000,278.2,288,276.5,282.2,7387.700000000001,0
+TISI.US,D,20081201,000000,274,279.8,245.6,246.4,23364.300000000003,0
+TISI.US,D,20081202,000000,251.6,263.7,240.1,263.3,16345.5,0
+TISI.US,D,20081203,000000,258.3,281,258.3,278.9,15655.400000000001,0
+TISI.US,D,20081204,000000,269,285.3,264.2,268.3,23481.9,0
+TISI.US,D,20081205,000000,264,274.1,255,262.4,27023,0
+TISI.US,D,20081208,000000,269.1,276.7,258.2,269.5,37777.4,0
+TISI.US,D,20081209,000000,268.3,280,255.2,263.8,25408,0
+TISI.US,D,20081210,000000,265,276.4,257.7,262.7,16530,0
+TISI.US,D,20081211,000000,257.7,263.4,250.6,254.6,20433.600000000002,0
+TISI.US,D,20081212,000000,249.9,265.8,249.9,260,18223.4,0
+TISI.US,D,20081215,000000,260.8,265.1,250,251.9,11375.300000000001,0
+TISI.US,D,20081216,000000,255.4,264,250.7,261.1,25567.7,0
+TISI.US,D,20081217,000000,259.4,272.3,259.4,269.4,19612.600000000002,0
+TISI.US,D,20081218,000000,270.5,276.4,264.2,270.7,26871.9,0
+TISI.US,D,20081219,000000,275.6,279.6,267.9,273.9,28517.2,0
+TISI.US,D,20081222,000000,274.2,279.3,254.5,265.5,14669.6,0
+TISI.US,D,20081223,000000,266.9,274.2,262.7,264.6,9202.800000000001,0
+TISI.US,D,20081224,000000,263.4,265.2,258.5,264.6,4282.2,0
+TISI.US,D,20081226,000000,265.3,266,250,261.2,5564.8,0
+TISI.US,D,20081229,000000,260.5,260.5,253.1,256.5,10592.6,0
+TISI.US,D,20081230,000000,259.3,266,255.7,264.7,14406.300000000001,0
+TISI.US,D,20081231,000000,266.2,282.5,266.2,277,10757.2,0
+TISI.US,D,20090102,000000,278,285.5,275.1,277.2,10855.6,0
+TISI.US,D,20090105,000000,277.8,278.2,264.7,266.7,16877.3,0
+TISI.US,D,20090106,000000,266,267,248.9,251.6,20193.600000000002,0
+TISI.US,D,20090107,000000,272.2,288.6,258.4,259.6,68832.7,0
+TISI.US,D,20090108,000000,257.9,271.5,257.9,269.4,28060.7,0
+TISI.US,D,20090109,000000,268.6,275.9,263.2,266.2,24926,0
+TISI.US,D,20090112,000000,266.6,270.5,265.1,266,13502.800000000001,0
+TISI.US,D,20090113,000000,265.1,269.8,257.9,261.6,7742.6,0
+TISI.US,D,20090114,000000,256.2,260.4,239.6,239.7,20705.5,0
+TISI.US,D,20090115,000000,240,243.8,233.3,239,21186.9,0
+TISI.US,D,20090116,000000,240,245,234,238.3,22810.5,0
+TISI.US,D,20090120,000000,237.8,244.5,222.3,223.4,18315.9,0
+TISI.US,D,20090121,000000,225.4,230.6,219.6,225,34171.6,0
+TISI.US,D,20090122,000000,221.3,221.7,209.4,212.3,16406,0
+TISI.US,D,20090123,000000,208.6,216.6,206.5,214.2,9739.6,0
+TISI.US,D,20090126,000000,212.8,223.2,212.1,219.6,12699.7,0
+TISI.US,D,20090127,000000,219.3,224.6,211.8,214.5,11010.800000000001,0
+TISI.US,D,20090128,000000,214,219.9,211.1,214.2,20918,0
+TISI.US,D,20090129,000000,213,216.2,202,204.4,21394.100000000002,0
+TISI.US,D,20090130,000000,204.9,209,195.8,197.5,37940.700000000004,0
+TISI.US,D,20090202,000000,192.9,193.4,182.5,184.5,45817.5,0
+TISI.US,D,20090203,000000,190.5,190.5,178.1,178.4,26977.7,0
+TISI.US,D,20090204,000000,178.5,191.3,176.1,178.9,32631.5,0
+TISI.US,D,20090205,000000,176.7,179.1,167.4,169.1,36260.9,0
+TISI.US,D,20090206,000000,165.2,176.7,157.5,164.9,46303.3,0
+TISI.US,D,20090209,000000,165.5,168.2,158.8,158.8,25581,0
+TISI.US,D,20090210,000000,158.8,166.8,156.6,156.9,23939.4,0
+TISI.US,D,20090211,000000,154.2,158.8,147.6,149.4,15514.2,0
+TISI.US,D,20090212,000000,147.6,148.8,131.3,135.9,46869.700000000004,0
+TISI.US,D,20090213,000000,135.9,142.4,135.3,140.2,64044.700000000004,0
+TISI.US,D,20090217,000000,134.3,135.8,128.7,128.7,38497.1,0
+TISI.US,D,20090218,000000,130,132.6,128.1,131.3,38300.700000000004,0
+TISI.US,D,20090219,000000,132.2,142,130.7,138.6,45948.9,0
+TISI.US,D,20090220,000000,136.4,145.8,132.3,144.3,64289.200000000004,0
+TISI.US,D,20090223,000000,130.3,152.7,130.3,142.8,55674.200000000004,0
+TISI.US,D,20090224,000000,144.9,150.4,141,143.7,25831.800000000003,0
+TISI.US,D,20090225,000000,146,146,137.3,137.6,28759.7,0
+TISI.US,D,20090226,000000,136.2,138.2,129,130.9,20202.600000000002,0
+TISI.US,D,20090227,000000,129.5,134.9,129.5,131.2,15443.400000000001,0
+TISI.US,D,20090302,000000,128.7,133,122.2,122.8,19217.7,0
+TISI.US,D,20090303,000000,133.9,133.9,118.1,118.1,25103,0
+TISI.US,D,20090304,000000,118.5,119.4,112.8,118,20833.300000000003,0
+TISI.US,D,20090305,000000,116.1,116.5,107.2,107.7,16307,0
+TISI.US,D,20090306,000000,108.4,110.1,100.4,103.2,18466.4,0
+TISI.US,D,20090309,000000,101.8,110.1,101.2,105.3,22257,0
+TISI.US,D,20090310,000000,105.8,114.4,105.6,110.9,14478.800000000001,0
+TISI.US,D,20090311,000000,112,117.4,110,110.6,13547.900000000001,0
+TISI.US,D,20090312,000000,109.8,121.8,107.1,120.9,21677.4,0
+TISI.US,D,20090313,000000,121.2,124.1,119.6,123.6,14234,0
+TISI.US,D,20090316,000000,124.3,126.9,120.5,124.4,24275,0
+TISI.US,D,20090317,000000,123.7,126.2,119.7,125.1,12089.7,0
+TISI.US,D,20090318,000000,124.1,126.7,121.2,126,13498.300000000001,0
+TISI.US,D,20090319,000000,127.1,129.4,124.1,127.3,12306.7,0
+TISI.US,D,20090320,000000,128.6,129.5,123.4,125.5,18781.600000000002,0
+TISI.US,D,20090323,000000,128.6,134.1,125.5,134.1,15616.900000000001,0
+TISI.US,D,20090324,000000,134.1,136.4,131.1,131.1,22722.7,0
+TISI.US,D,20090325,000000,132.6,134.6,118.6,121.2,40104.3,0
+TISI.US,D,20090326,000000,122.6,123.2,118.4,120.2,31177.100000000002,0
+TISI.US,D,20090327,000000,115.6,120.2,114.4,114.5,28219.7,0
+TISI.US,D,20090330,000000,114,114,103.2,105.9,28385.800000000003,0
+TISI.US,D,20090331,000000,108.1,120.3,106.4,117.2,40689.5,0
+TISI.US,D,20090401,000000,99.7,121.6,91.8,121.5,162182.5,0
+TISI.US,D,20090402,000000,123.7,136.3,122.8,130.4,44999,0
+TISI.US,D,20090403,000000,130.5,136.2,125.8,129.2,15554.6,0
+TISI.US,D,20090406,000000,127.9,128.1,124.4,127.4,12939.7,0
+TISI.US,D,20090407,000000,126,126.2,121.7,122.4,33623.700000000004,0
+TISI.US,D,20090408,000000,123.7,127.8,120.8,127.3,18386.3,0
+TISI.US,D,20090409,000000,129.6,135.4,129.2,134.5,23219.2,0
+TISI.US,D,20090413,000000,132.2,138.1,131.7,137.2,15976.5,0
+TISI.US,D,20090414,000000,135.4,140.1,133.7,133.8,33186.9,0
+TISI.US,D,20090415,000000,133.5,141.8,131.5,140.1,12313.2,0
+TISI.US,D,20090416,000000,141,152.2,140.3,150.8,22728.2,0
+TISI.US,D,20090417,000000,151.3,155.3,148.1,151.2,18885.5,0
+TISI.US,D,20090420,000000,148.2,148.7,143.1,144.6,19818.9,0
+TISI.US,D,20090421,000000,143.6,147.5,141.4,146.1,48961.9,0
+TISI.US,D,20090422,000000,144.2,151.3,139.6,144.8,22635.5,0
+TISI.US,D,20090423,000000,144.8,150.4,141,148.6,31251.800000000003,0
+TISI.US,D,20090424,000000,149.3,155.7,144.6,151.6,21808.5,0
+TISI.US,D,20090427,000000,149.1,152.4,140.5,143.4,26886.9,0
+TISI.US,D,20090428,000000,142.4,142.4,134.2,134.8,23994.100000000002,0
+TISI.US,D,20090429,000000,136.4,145.5,132.2,144.6,20154.300000000003,0
+TISI.US,D,20090430,000000,145.7,149,141.4,143.7,29516,0
+TISI.US,D,20090501,000000,142,146.9,140.5,142.2,25540.800000000003,0
+TISI.US,D,20090504,000000,143,151.6,140.8,151.6,25657.4,0
+TISI.US,D,20090505,000000,149.7,153.6,143.5,145.2,22610,0
+TISI.US,D,20090506,000000,146.1,148.9,144.2,146.3,18754.600000000002,0
+TISI.US,D,20090507,000000,148,150.7,144.2,145.6,12440.800000000001,0
+TISI.US,D,20090508,000000,147.4,160,147.4,158.7,21862,0
+TISI.US,D,20090511,000000,155.7,157.5,150.5,153.1,13330.900000000001,0
+TISI.US,D,20090512,000000,153.6,154.3,148.5,150.4,6946.5,0
+TISI.US,D,20090513,000000,147.1,147.8,144,144.1,11837.5,0
+TISI.US,D,20090514,000000,144,146.6,141.5,145.6,11063.300000000001,0
+TISI.US,D,20090515,000000,145.3,147.3,139.7,143.7,8874.9,0
+TISI.US,D,20090518,000000,144.4,149.2,142.2,147.6,11393.7,0
+TISI.US,D,20090519,000000,145.6,147.3,141.1,145.5,12083.5,0
+TISI.US,D,20090520,000000,146.1,148.6,139.8,141.3,18852.600000000002,0
+TISI.US,D,20090521,000000,139.2,139.8,133.3,137.4,11183.5,0
+TISI.US,D,20090522,000000,137.8,139.6,132.8,132.9,10046,0
+TISI.US,D,20090526,000000,130.5,143.7,130.5,141.1,10235.5,0
+TISI.US,D,20090527,000000,139.8,146.5,137.8,141.5,14447.400000000001,0
+TISI.US,D,20090528,000000,142.1,147,136.8,144.8,11801.6,0
+TISI.US,D,20090529,000000,144.3,146.7,138.9,141.5,16777.3,0
+TISI.US,D,20090601,000000,145,153,142,150.5,18938.5,0
+TISI.US,D,20090602,000000,150.1,159.6,150,158.6,16749.9,0
+TISI.US,D,20090603,000000,157.3,159.1,150.4,156.6,22950.7,0
+TISI.US,D,20090604,000000,157.9,171.3,157.9,169.7,13640,0
+TISI.US,D,20090605,000000,169.9,173.6,168,169.8,10139.900000000001,0
+TISI.US,D,20090608,000000,165.2,165.2,152.9,155.5,19819.800000000003,0
+TISI.US,D,20090609,000000,156.3,162.2,154.3,157.6,19170.100000000002,0
+TISI.US,D,20090610,000000,159.6,160.1,152.1,159.5,12169.1,0
+TISI.US,D,20090611,000000,161.1,173.2,161.1,169,21424.600000000002,0
+TISI.US,D,20090612,000000,167.2,171.6,163.3,170.9,17005.600000000002,0
+TISI.US,D,20090615,000000,169.7,169.7,164.8,168.2,12883.5,0
+TISI.US,D,20090616,000000,167.6,171.2,167.6,168.2,11716.1,0
+TISI.US,D,20090617,000000,168,173.9,168,170.9,8303.4,0
+TISI.US,D,20090618,000000,170.2,173.8,167.6,173.1,9476.800000000001,0
+TISI.US,D,20090619,000000,176.1,179.8,172.1,173.4,15185.400000000001,0
+TISI.US,D,20090622,000000,172,174.3,168.8,169.3,10328.7,0
+TISI.US,D,20090623,000000,170.3,174.2,163.5,164.2,12978,0
+TISI.US,D,20090624,000000,165.1,169,162.1,162.4,13248.400000000001,0
+TISI.US,D,20090625,000000,160.8,165.2,158.6,165.1,13051.7,0
+TISI.US,D,20090626,000000,164.7,167.9,161.5,165,48655.5,0
+TISI.US,D,20090629,000000,165.2,166.5,160.7,164.5,11876.2,0
+TISI.US,D,20090630,000000,164.2,167.1,156.6,156.7,16717.5,0
+TISI.US,D,20090701,000000,158.3,162.1,155.1,158.3,9411.1,0
+TISI.US,D,20090702,000000,157.5,158.4,151.8,153.6,14695.1,0
+TISI.US,D,20090706,000000,153.1,155.3,147.1,147.7,15492,0
+TISI.US,D,20090707,000000,147.9,148.9,142.9,144.9,17096.8,0
+TISI.US,D,20090708,000000,145,146.6,135.1,138.1,22170.5,0
+TISI.US,D,20090709,000000,138.5,143.4,134,139.9,39000.1,0
+TISI.US,D,20090710,000000,138.9,143.3,135.2,137.5,14477,0
+TISI.US,D,20090713,000000,137.6,143.3,135.7,142.8,8656.6,0
+TISI.US,D,20090714,000000,142.3,143.6,139.7,142.5,8046.5,0
+TISI.US,D,20090715,000000,144.3,145.5,141.6,144.5,13366.1,0
+TISI.US,D,20090716,000000,143.5,149.6,143.5,145.8,13647.300000000001,0
+TISI.US,D,20090717,000000,146.2,149.4,141.3,141.8,7984,0
+TISI.US,D,20090720,000000,142.9,144,141,142.3,7367.5,0
+TISI.US,D,20090721,000000,143.4,144.3,138,140.5,9851.2,0
+TISI.US,D,20090722,000000,139.4,148.1,139.1,141.2,7191.400000000001,0
+TISI.US,D,20090723,000000,139.2,144.2,138.8,141.7,16082.7,0
+TISI.US,D,20090724,000000,140.3,144.4,139.4,142.6,6599.200000000001,0
+TISI.US,D,20090727,000000,142,145.3,138.9,140,8258.5,0
+TISI.US,D,20090728,000000,140,140,137.8,139.5,8348.1,0
+TISI.US,D,20090729,000000,138.3,140.5,137.2,138.2,9160.300000000001,0
+TISI.US,D,20090730,000000,139.8,141.9,137.5,139.9,20794.5,0
+TISI.US,D,20090731,000000,139,148.5,139,145.6,18416,0
+TISI.US,D,20090803,000000,146.5,157.8,146.5,154.4,19951.9,0
+TISI.US,D,20090804,000000,153.2,156.1,149.2,152.2,28533.600000000002,0
+TISI.US,D,20090805,000000,155,168.4,155,164.9,25827.2,0
+TISI.US,D,20090806,000000,166.1,169.3,157.1,168,12677.2,0
+TISI.US,D,20090807,000000,170.5,173.7,168,170.9,12746.1,0
+TISI.US,D,20090810,000000,169,179.1,169,177.4,11139.300000000001,0
+TISI.US,D,20090811,000000,176.5,181.3,172.3,177.6,14884.6,0
+TISI.US,D,20090812,000000,177.2,183.4,173,180.4,10005.1,0
+TISI.US,D,20090813,000000,180.6,181.6,176.7,177.8,10939.400000000001,0
+TISI.US,D,20090814,000000,177.8,177.8,169.2,173.2,12351.900000000001,0
+TISI.US,D,20090817,000000,171.2,177.7,168.2,176.5,18334.100000000002,0
+TISI.US,D,20090818,000000,176.9,182.2,175.3,177.3,13712.1,0
+TISI.US,D,20090819,000000,175.8,181.6,175.8,179.8,9671.300000000001,0
+TISI.US,D,20090820,000000,178.9,180.3,169.4,180.2,14015.800000000001,0
+TISI.US,D,20090821,000000,182.7,188.6,175.8,182.5,10272.300000000001,0
+TISI.US,D,20090824,000000,182.5,182.5,177.6,178.2,13436.900000000001,0
+TISI.US,D,20090825,000000,178,179.7,174.1,176.9,14456.400000000001,0
+TISI.US,D,20090826,000000,176.8,180.3,173.9,180,12886.5,0
+TISI.US,D,20090827,000000,180,180.3,175,178.9,5246.400000000001,0
+TISI.US,D,20090828,000000,179.8,183.5,176.4,179.5,9877.800000000001,0
+TISI.US,D,20090831,000000,177.5,178,173.8,174.3,10395.5,0
+TISI.US,D,20090901,000000,172.4,176.4,169.2,172.6,13446.300000000001,0
+TISI.US,D,20090902,000000,172.1,172.5,168.7,170.2,7244.5,0
+TISI.US,D,20090903,000000,170.8,177.8,167.4,173.2,7919.5,0
+TISI.US,D,20090904,000000,172.3,175.7,167.9,175.2,8641.4,0
+TISI.US,D,20090908,000000,175.4,180.7,174,180.7,7962.3,0
+TISI.US,D,20090909,000000,180.1,185.4,177.7,184.5,8998.7,0
+TISI.US,D,20090910,000000,183.8,190,183.7,187.9,6235,0
+TISI.US,D,20090911,000000,188,189.5,186.5,188.5,6727.200000000001,0
+TISI.US,D,20090914,000000,186.3,191.2,182.7,190.8,4316.6,0
+TISI.US,D,20090915,000000,189.9,192.5,186.5,191,7679.200000000001,0
+TISI.US,D,20090916,000000,190.7,191.9,186.3,190.7,10691.1,0
+TISI.US,D,20090917,000000,190.9,195.2,187,194.4,7136.6,0
+TISI.US,D,20090918,000000,194.4,197.7,189.9,196.6,14742.1,0
+TISI.US,D,20090921,000000,194.4,197.5,193,196.9,4976.3,0
+TISI.US,D,20090922,000000,197.3,197.7,193.5,193.5,10818.800000000001,0
+TISI.US,D,20090923,000000,193.2,195,187.9,188.3,9071.2,0
+TISI.US,D,20090924,000000,189.6,191.3,178.7,179.3,8313.7,0
+TISI.US,D,20090925,000000,179.4,189.7,173.7,174.6,20602.600000000002,0
+TISI.US,D,20090928,000000,176,185.7,174.8,181.5,17058.4,0
+TISI.US,D,20090929,000000,182.2,184.3,179,179.3,6796.400000000001,0
+TISI.US,D,20090930,000000,171.8,174.9,168.9,169.5,23034.100000000002,0
+TISI.US,D,20091001,000000,169.2,171.3,163.6,168,16706.3,0
+TISI.US,D,20091002,000000,167,170,163.8,167.7,11877.800000000001,0
+TISI.US,D,20091005,000000,167.6,170,160,165,36708.700000000004,0
+TISI.US,D,20091006,000000,156,167.3,153.9,161.9,38748.1,0
+TISI.US,D,20091007,000000,162,164.8,158.2,158.4,14161.5,0
+TISI.US,D,20091008,000000,158.7,160.4,156,156.8,10794.1,0
+TISI.US,D,20091009,000000,157,159,156.6,157.5,13241.6,0
+TISI.US,D,20091012,000000,157.4,160,156.2,157.1,11747.1,0
+TISI.US,D,20091013,000000,157.4,160.2,155.5,158.9,20791.800000000003,0
+TISI.US,D,20091014,000000,160.2,161.9,158.1,160.1,14776,0
+TISI.US,D,20091015,000000,158.1,166.4,155.6,164.2,13134.800000000001,0
+TISI.US,D,20091016,000000,163.6,167.1,161.8,164.1,7753.5,0
+TISI.US,D,20091019,000000,165.4,169.4,163.3,167.7,8740.2,0
+TISI.US,D,20091020,000000,167.4,170.8,165.3,167.7,12728.1,0
+TISI.US,D,20091021,000000,167.8,174,167.8,170.1,13223.7,0
+TISI.US,D,20091022,000000,171.2,172.3,167.8,170.7,11587.800000000001,0
+TISI.US,D,20091023,000000,171.7,172.5,168.3,170.2,11070.400000000001,0
+TISI.US,D,20091026,000000,170.3,174.9,165.1,169.4,9443.2,0
+TISI.US,D,20091027,000000,170.2,172.4,168.6,170,8983.300000000001,0
+TISI.US,D,20091028,000000,170.4,171.1,163.1,164.1,9614.9,0
+TISI.US,D,20091029,000000,165,169.1,163,167.9,8787.7,0
+TISI.US,D,20091030,000000,166.3,166.3,162.3,162.3,17243.5,0
+TISI.US,D,20091102,000000,162.7,165.4,155.5,160.7,14552.1,0
+TISI.US,D,20091103,000000,159.2,163,157.9,159.6,5000.6,0
+TISI.US,D,20091104,000000,160.4,163.7,158.2,158.2,8115.400000000001,0
+TISI.US,D,20091105,000000,159,164.5,159,162.9,8059.3,0
+TISI.US,D,20091106,000000,160.8,164.8,160.2,162.4,4053.7000000000003,0
+TISI.US,D,20091109,000000,164.1,165.5,162.6,165.1,5754,0
+TISI.US,D,20091110,000000,164.8,165.5,161.6,163.5,4122.6,0
+TISI.US,D,20091111,000000,165.4,166.1,161.7,164.5,3878.9,0
+TISI.US,D,20091112,000000,163.7,165.2,160,160,4708,0
+TISI.US,D,20091113,000000,158.9,165.9,156.6,165.5,10629.5,0
+TISI.US,D,20091116,000000,167.1,172.8,167.1,172.6,9904.2,0
+TISI.US,D,20091117,000000,171.4,174.6,169.1,173.3,4800.900000000001,0
+TISI.US,D,20091118,000000,172.8,172.8,167,169.1,6094.3,0
+TISI.US,D,20091119,000000,168.4,168.4,163.2,163.4,16565,0
+TISI.US,D,20091120,000000,162.9,165,159,159.8,5766.6,0
+TISI.US,D,20091123,000000,162.1,165.5,159.5,160.4,10793,0
+TISI.US,D,20091124,000000,160.8,164.3,159,163.8,9994.2,0
+TISI.US,D,20091125,000000,164,166,161,164,4687.1,0
+TISI.US,D,20091127,000000,158,164.6,158,163.8,5802.400000000001,0
+TISI.US,D,20091130,000000,163.2,165.3,161.3,164,12903,0
+TISI.US,D,20091201,000000,165.7,169.1,165,168.6,8465.2,0
+TISI.US,D,20091202,000000,169.6,177.3,169.6,175.3,16318.300000000001,0
+TISI.US,D,20091203,000000,176.2,182.4,176.1,179.3,12200.900000000001,0
+TISI.US,D,20091204,000000,181.8,190.5,180.2,188.7,17401,0
+TISI.US,D,20091207,000000,188.4,189.4,183,185.2,10022,0
+TISI.US,D,20091208,000000,183.4,185.7,180.2,182.4,7336.900000000001,0
+TISI.US,D,20091209,000000,182,183.8,175.3,176,7904.5,0
+TISI.US,D,20091210,000000,177.1,181.1,176,181.1,9135.800000000001,0
+TISI.US,D,20091211,000000,182.8,184,178.3,181.3,3647.4,0
+TISI.US,D,20091214,000000,183.2,187.3,182.9,186.9,5920.5,0
+TISI.US,D,20091215,000000,185.9,192.5,185.9,188.5,8678.6,0
+TISI.US,D,20091216,000000,190.3,198.6,189.5,195.4,27507.100000000002,0
+TISI.US,D,20091217,000000,194.9,196.6,187,187.2,9886,0
+TISI.US,D,20091218,000000,187.7,191.2,185.5,188.9,16381.800000000001,0
+TISI.US,D,20091221,000000,189.1,194.5,187,192.5,3456.6000000000004,0
+TISI.US,D,20091222,000000,193.2,193.2,186.7,188.4,8618.2,0
+TISI.US,D,20091223,000000,188.9,190.9,187.5,188.7,7715,0
+TISI.US,D,20091224,000000,189.6,189.8,186.3,188.2,1049.3,0
+TISI.US,D,20091228,000000,189.2,189.4,185,186.7,4435.1,0
+TISI.US,D,20091229,000000,187.6,189.2,185.5,185.7,7054.1,0
+TISI.US,D,20091230,000000,185.6,190.1,185.2,189.7,6042.200000000001,0
+TISI.US,D,20091231,000000,189.1,192,187.5,188.1,5180.5,0
+TISI.US,D,20100104,000000,190.3,193.2,189.4,193,4953.1,0
+TISI.US,D,20100105,000000,193.3,195.7,188.2,189.1,11254.2,0
+TISI.US,D,20100106,000000,189.5,195.2,189.5,193.2,10183,0
+TISI.US,D,20100107,000000,193.5,215.5,193.3,207.5,13561.300000000001,0
+TISI.US,D,20100108,000000,208.9,209,205,205.9,5118.3,0
+TISI.US,D,20100111,000000,206.2,206.2,197.9,198.7,9719.2,0
+TISI.US,D,20100112,000000,197,197,189.6,191.8,11582.300000000001,0
+TISI.US,D,20100113,000000,192.7,193.7,187.8,192.8,12435.5,0
+TISI.US,D,20100114,000000,192.8,198,192.8,195.4,6465.900000000001,0
+TISI.US,D,20100115,000000,196.4,196.9,192.8,195,9932.7,0
+TISI.US,D,20100119,000000,195,198.1,195,196.7,8628.7,0
+TISI.US,D,20100120,000000,195.2,197.9,195,196,20584.5,0
+TISI.US,D,20100121,000000,196.8,197.2,194.3,194.6,31873,0
+TISI.US,D,20100122,000000,194.2,197.7,187.5,189,12552,0
+TISI.US,D,20100125,000000,190.3,190.3,179.5,179.9,9414.5,0
+TISI.US,D,20100126,000000,180,180.6,173.1,173.5,8724.800000000001,0
+TISI.US,D,20100127,000000,172.6,178.5,172.6,177.8,9029.1,0
+TISI.US,D,20100128,000000,178.3,178.3,170.5,172.2,5543.3,0
+TISI.US,D,20100129,000000,173.2,180,171.6,178.4,16917.9,0
+TISI.US,D,20100201,000000,178.4,180.8,172.7,174.5,15671.6,0
+TISI.US,D,20100202,000000,174.2,176.7,168.9,170,9511.6,0
+TISI.US,D,20100203,000000,169,171.1,165.3,167,3860.5,0
+TISI.US,D,20100204,000000,166.1,168.1,162.3,162.6,15587.6,0
+TISI.US,D,20100205,000000,162.4,162.4,155.4,155.8,48775.5,0
+TISI.US,D,20100208,000000,156.5,163,155.1,160.7,17857.3,0
+TISI.US,D,20100209,000000,162.6,170.4,160.1,169.5,29019.5,0
+TISI.US,D,20100210,000000,169.4,169.4,167.3,167.8,15109.800000000001,0
+TISI.US,D,20100211,000000,167.5,171.1,166.5,170.9,6041.1,0
+TISI.US,D,20100212,000000,170.1,172.8,167.9,172.4,7602.5,0
+TISI.US,D,20100216,000000,174.3,178.8,173.7,178.5,7129.900000000001,0
+TISI.US,D,20100217,000000,178.4,182.2,178.4,181.6,6827.900000000001,0
+TISI.US,D,20100218,000000,182,184.8,180.7,182.5,4204.7,0
+TISI.US,D,20100219,000000,182.7,185,181.9,183.6,6369.700000000001,0
+TISI.US,D,20100222,000000,184.6,185.7,181.3,185.2,8333.300000000001,0
+TISI.US,D,20100223,000000,185.3,185.5,181.4,183.9,5937,0
+TISI.US,D,20100224,000000,185.4,185.7,183.1,184.4,5702.200000000001,0
+TISI.US,D,20100225,000000,182.1,185.5,180.3,184.2,6430.700000000001,0
+TISI.US,D,20100226,000000,183.9,184,180,181.3,4856.8,0
+TISI.US,D,20100301,000000,182.6,187.2,180,185,14684.300000000001,0
+TISI.US,D,20100302,000000,185.8,186.3,182.7,183,11839.1,0
+TISI.US,D,20100303,000000,182.9,185.1,178.7,180.1,9053.9,0
+TISI.US,D,20100304,000000,179.9,183,176,182,13432,0
+TISI.US,D,20100305,000000,182.2,190.1,182,189.7,13125.900000000001,0
+TISI.US,D,20100308,000000,189.3,189.9,182.7,183.1,7946.3,0
+TISI.US,D,20100309,000000,181.1,188.1,181.1,187.4,8769.800000000001,0
+TISI.US,D,20100310,000000,186.8,193.2,186.7,187,4465.5,0
+TISI.US,D,20100311,000000,185.7,188,183.1,184,8155.6,0
+TISI.US,D,20100312,000000,183.6,183.6,174.3,176.4,18220,0
+TISI.US,D,20100315,000000,175.2,175.6,171.5,174.1,13230.800000000001,0
+TISI.US,D,20100316,000000,175.1,183.2,172.3,176.8,7109.8,0
+TISI.US,D,20100317,000000,176.5,181.3,176.1,179.1,9103,0
+TISI.US,D,20100318,000000,179.7,183.1,177.6,182.2,8842.4,0
+TISI.US,D,20100319,000000,163,169.5,162.4,167.8,39300.3,0
+TISI.US,D,20100322,000000,166,168.2,162.4,163,17304.100000000002,0
+TISI.US,D,20100323,000000,162.7,168.6,161.6,167.3,8495,0
+TISI.US,D,20100324,000000,167.2,167.5,164.9,166.5,6401.200000000001,0
+TISI.US,D,20100325,000000,167.5,170.9,164.6,164.8,8139.1,0
+TISI.US,D,20100326,000000,165.7,166.8,163.7,166.1,4880.900000000001,0
+TISI.US,D,20100329,000000,166.7,168.9,164.6,165.4,7517.3,0
+TISI.US,D,20100330,000000,165.8,169,165.8,167.6,9564.800000000001,0
+TISI.US,D,20100331,000000,167.4,167.7,162.8,165.9,20083.300000000003,0
+TISI.US,D,20100401,000000,166.3,172.4,164.1,170,9684.6,0
+TISI.US,D,20100405,000000,170.1,171.3,167.7,169,5768.5,0
+TISI.US,D,20100406,000000,167.6,177.3,167.1,176.1,8477.7,0
+TISI.US,D,20100407,000000,176.3,179.2,171.8,173.1,8133.8,0
+TISI.US,D,20100408,000000,171.7,174.3,171,172,6721.200000000001,0
+TISI.US,D,20100409,000000,171.4,171.5,167.6,168.8,8089.400000000001,0
+TISI.US,D,20100412,000000,169.3,181.8,167.5,180.9,13520.1,0
+TISI.US,D,20100413,000000,180,182.5,178.5,181.7,7257.1,0
+TISI.US,D,20100414,000000,182.1,183.5,177.5,180.4,8381.9,0
+TISI.US,D,20100415,000000,179.8,181,179,179.5,4636.5,0
+TISI.US,D,20100416,000000,179.1,179.1,175.2,177.6,7625.400000000001,0
+TISI.US,D,20100419,000000,177.5,178.2,172.1,175.4,6095.5,0
+TISI.US,D,20100420,000000,176.8,178.9,176.5,178.2,6938.6,0
+TISI.US,D,20100421,000000,178,179.4,175.6,175.9,6863.1,0
+TISI.US,D,20100422,000000,173.7,173.7,171.8,173.1,12610.5,0
+TISI.US,D,20100423,000000,172.7,172.9,170.5,171,11417.2,0
+TISI.US,D,20100426,000000,170.8,174.6,170.7,173.2,4658.7,0
+TISI.US,D,20100427,000000,172.8,175.3,169.8,171,6640.700000000001,0
+TISI.US,D,20100428,000000,171.7,173.2,169.6,172,4092,0
+TISI.US,D,20100429,000000,172.9,176.5,169.8,176.5,7049.400000000001,0
+TISI.US,D,20100430,000000,174.6,176.2,173.2,174,6932.1,0
+TISI.US,D,20100503,000000,174.8,178,174.5,177.4,4717.6,0
+TISI.US,D,20100504,000000,175,176.6,173.1,174,13504.2,0
+TISI.US,D,20100505,000000,178.5,178.5,171.7,172,8551,0
+TISI.US,D,20100506,000000,171.4,171.9,159.8,165.4,13878,0
+TISI.US,D,20100507,000000,165.5,169.2,160,160.9,6870.6,0
+TISI.US,D,20100510,000000,165.5,170.6,163.8,168.5,10385.1,0
+TISI.US,D,20100511,000000,167,174.1,164.3,169.6,6326.700000000001,0
+TISI.US,D,20100512,000000,170.6,181.8,170.2,180.7,7019.1,0
+TISI.US,D,20100513,000000,179.5,181.3,172.9,174.1,8837.1,0
+TISI.US,D,20100514,000000,171.7,171.8,167,169.3,7829.900000000001,0
+TISI.US,D,20100517,000000,170.8,172.1,164.5,171.3,14438.400000000001,0
+TISI.US,D,20100518,000000,173.7,175.1,168.5,169.9,5053.200000000001,0
+TISI.US,D,20100519,000000,168.9,171.2,165.5,167.7,5937.900000000001,0
+TISI.US,D,20100520,000000,163.7,166.7,154.6,155,9788.800000000001,0
+TISI.US,D,20100521,000000,152.5,157.7,150.9,155.1,10357.400000000001,0
+TISI.US,D,20100524,000000,154.5,157,150.7,153.4,7454.1,0
+TISI.US,D,20100525,000000,150,151.5,146.6,150.5,7176.6,0
+TISI.US,D,20100526,000000,151,155.6,146.5,147,13050.1,0
+TISI.US,D,20100527,000000,150.1,154.5,147.1,154,7206.8,0
+TISI.US,D,20100528,000000,153.3,155,147.7,150.4,5767.8,0
+TISI.US,D,20100601,000000,147.4,149.6,139.2,139.5,11711.7,0
+TISI.US,D,20100602,000000,140,148.4,138.6,146.8,23302.9,0
+TISI.US,D,20100603,000000,147.3,150.9,145.1,149.5,7357.5,0
+TISI.US,D,20100604,000000,145.3,149.1,140.5,141,14703.6,0
+TISI.US,D,20100607,000000,141.3,142.6,136.8,137.1,6241.900000000001,0
+TISI.US,D,20100608,000000,144.3,146.5,133.4,135.2,9965,0
+TISI.US,D,20100609,000000,136.1,138.6,132.8,134.6,10169.1,0
+TISI.US,D,20100610,000000,136.9,142.7,135.2,142.2,6520.200000000001,0
+TISI.US,D,20100611,000000,140.2,146.8,139.4,146.1,10428.300000000001,0
+TISI.US,D,20100614,000000,148.8,151.2,145.7,146.4,7834.8,0
+TISI.US,D,20100615,000000,148.4,148.7,145.7,146,12073.900000000001,0
+TISI.US,D,20100616,000000,144.4,148.3,143.1,145,4212.8,0
+TISI.US,D,20100617,000000,145.7,145.7,143.3,144.4,2985.6000000000004,0
+TISI.US,D,20100618,000000,145.4,146,142.8,144.7,9687.800000000001,0
+TISI.US,D,20100621,000000,146.3,149.8,140.3,141.7,11925.6,0
+TISI.US,D,20100622,000000,142,142,135.1,135.2,14709,0
+TISI.US,D,20100623,000000,135.1,135.1,131.1,132.6,6710.5,0
+TISI.US,D,20100624,000000,132.1,134.1,129.5,129.8,17690,0
+TISI.US,D,20100625,000000,130.7,136,130.1,134.5,93636.70000000001,0
+TISI.US,D,20100628,000000,133.2,136.1,131.1,134.6,26074.4,0
+TISI.US,D,20100629,000000,132.1,134.5,131.9,132.8,12350.6,0
+TISI.US,D,20100630,000000,132.5,135.4,129.4,130.5,7881.900000000001,0
+TISI.US,D,20100701,000000,131.3,131.4,126.4,128.9,5441.5,0
+TISI.US,D,20100702,000000,130.2,131,127.9,128.1,5617.8,0
+TISI.US,D,20100706,000000,130.1,131.1,127.5,128.5,12456.300000000001,0
+TISI.US,D,20100707,000000,129.3,143.3,129.2,143.1,23703.7,0
+TISI.US,D,20100708,000000,144.8,144.8,134.6,135.8,24456.7,0
+TISI.US,D,20100709,000000,135.4,136.4,132.1,136,16441.3,0
+TISI.US,D,20100712,000000,135.2,135.7,131.7,134.6,19971.2,0
+TISI.US,D,20100713,000000,136.7,139.4,132.1,137.5,13997.800000000001,0
+TISI.US,D,20100714,000000,136.9,137.8,135,136.1,4627.2,0
+TISI.US,D,20100715,000000,136.6,136.6,131.7,134,6934.700000000001,0
+TISI.US,D,20100716,000000,132.7,134.4,130,130.9,14825.300000000001,0
+TISI.US,D,20100719,000000,131.7,133.6,130.1,132.3,8221.7,0
+TISI.US,D,20100720,000000,131,133.6,131,133.1,10217.6,0
+TISI.US,D,20100721,000000,134.3,136.6,134,134.4,8000.1,0
+TISI.US,D,20100722,000000,136.5,145.7,136.5,145.5,14023.900000000001,0
+TISI.US,D,20100723,000000,144.2,150.1,144.1,148.4,11322,0
+TISI.US,D,20100726,000000,149.5,149.5,142.5,144.7,9930.7,0
+TISI.US,D,20100727,000000,146,146.7,144.3,145.5,9012.300000000001,0
+TISI.US,D,20100728,000000,145.3,145.8,140,142.2,7387.5,0
+TISI.US,D,20100729,000000,143.4,146.1,140.1,142.7,4520.900000000001,0
+TISI.US,D,20100730,000000,140.4,142.5,137.1,142,9303.7,0
+TISI.US,D,20100802,000000,144.5,145.1,140.1,144.5,10610.900000000001,0
+TISI.US,D,20100803,000000,143.5,147.4,138.8,142.1,11900.6,0
+TISI.US,D,20100804,000000,143.3,162.6,143.3,160.8,15134,0
+TISI.US,D,20100805,000000,159.2,161.5,155.3,156.4,9845.5,0
+TISI.US,D,20100806,000000,154.4,156.3,153.4,155.5,10271.5,0
+TISI.US,D,20100809,000000,154.8,160.9,154.8,159.4,9902,0
+TISI.US,D,20100810,000000,157.2,158.3,154.6,155.2,7698.6,0
+TISI.US,D,20100811,000000,152.9,153,148.6,149.9,11866.7,0
+TISI.US,D,20100812,000000,147.4,150.4,145.6,150,8425.9,0
+TISI.US,D,20100813,000000,149.1,151.3,147.1,150,7493.900000000001,0
+TISI.US,D,20100816,000000,148.8,152.9,148.8,151.7,7419,0
+TISI.US,D,20100817,000000,153.7,156.9,151.6,156.1,4627.400000000001,0
+TISI.US,D,20100818,000000,156.3,156.5,153.6,154.6,5117.5,0
+TISI.US,D,20100819,000000,153.6,154.6,146.6,149.7,8721.800000000001,0
+TISI.US,D,20100820,000000,148.7,150.7,145.9,149.1,6206.5,0
+TISI.US,D,20100823,000000,149.9,150.5,145,145,5806,0
+TISI.US,D,20100824,000000,143,146.9,143,143.9,5465.1,0
+TISI.US,D,20100825,000000,142.5,147.8,142.5,147.5,5848.400000000001,0
+TISI.US,D,20100826,000000,148.2,149.9,147,148.8,5017,0
+TISI.US,D,20100827,000000,150.3,152.3,147.4,151.7,6221.900000000001,0
+TISI.US,D,20100830,000000,150.8,152,147.8,147.8,4475.3,0
+TISI.US,D,20100831,000000,147.3,150.5,145.4,146.3,7263.400000000001,0
+TISI.US,D,20100901,000000,148.8,153.6,147,153.6,6506.6,0
+TISI.US,D,20100902,000000,152.6,154.6,150.2,153.3,3559.6000000000004,0
+TISI.US,D,20100903,000000,155,156.9,152.5,156.7,3046.7000000000003,0
+TISI.US,D,20100907,000000,155.6,155.6,148.7,149.4,6758.900000000001,0
+TISI.US,D,20100908,000000,150,154.7,150,153.4,2898.8,0
+TISI.US,D,20100909,000000,155.9,159.7,153.6,157.8,3200.2000000000003,0
+TISI.US,D,20100910,000000,158,159.9,154,154.9,4910.400000000001,0
+TISI.US,D,20100913,000000,156.8,161.5,154.2,161,4590.8,0
+TISI.US,D,20100914,000000,160.8,160.9,157.4,158.1,2669.1000000000004,0
+TISI.US,D,20100915,000000,157,159.1,155.3,158.7,2757.9,0
+TISI.US,D,20100916,000000,158,158,153.8,156.2,21678.800000000003,0
+TISI.US,D,20100917,000000,158,160.3,154.3,158,8196.1,0
+TISI.US,D,20100920,000000,157.9,163.3,155.4,162.9,9318.7,0
+TISI.US,D,20100921,000000,162.3,167.9,161.4,166.4,6683.200000000001,0
+TISI.US,D,20100922,000000,162.9,167.9,161.4,163.6,2674.1000000000004,0
+TISI.US,D,20100923,000000,161.7,164,154.2,155,4000.1000000000004,0
+TISI.US,D,20100924,000000,156.8,164.4,154.9,164.1,3499.7000000000003,0
+TISI.US,D,20100927,000000,164.6,164.6,157.4,158.8,4012.4,0
+TISI.US,D,20100928,000000,159.6,171.1,157.2,170.2,5706.900000000001,0
+TISI.US,D,20100929,000000,169.2,174.6,167.3,174.2,12297.5,0
+TISI.US,D,20100930,000000,175.4,178.7,171.2,172.1,7508.900000000001,0
+TISI.US,D,20101001,000000,174,179.6,172,178.6,7679.1,0
+TISI.US,D,20101004,000000,177.3,178.2,173,173.8,6673.6,0
+TISI.US,D,20101005,000000,176.3,180,175,179,24059.4,0
+TISI.US,D,20101006,000000,180.1,194.9,178.3,188.7,22904.5,0
+TISI.US,D,20101007,000000,190.6,191.4,185.4,188.1,16871.7,0
+TISI.US,D,20101008,000000,188.6,192.7,187.8,192.2,11164,0
+TISI.US,D,20101011,000000,191.4,199.9,191.4,198,10961.300000000001,0
+TISI.US,D,20101012,000000,196.8,200.2,196.8,197.8,8074.3,0
+TISI.US,D,20101013,000000,198.5,207.6,198,199,17691,0
+TISI.US,D,20101014,000000,204.9,205.4,189,190.1,13422.6,0
+TISI.US,D,20101015,000000,193.2,193.2,186,188.1,11406.1,0
+TISI.US,D,20101018,000000,189,190.4,187.9,190,9888.300000000001,0
+TISI.US,D,20101019,000000,186.5,191.8,183.4,185.4,6070.200000000001,0
+TISI.US,D,20101020,000000,186.9,191.2,186.2,187.7,7187.3,0
+TISI.US,D,20101021,000000,189.2,191,181.8,186,5737.5,0
+TISI.US,D,20101022,000000,186.2,187,184,185.2,7308.1,0
+TISI.US,D,20101025,000000,186.8,188.7,186,187,3762.5,0
+TISI.US,D,20101026,000000,185.3,191.8,185.3,190.6,5561.8,0
+TISI.US,D,20101027,000000,189.2,196.6,187.6,196,7609.6,0
+TISI.US,D,20101028,000000,198.4,199.9,194.1,199.1,9163.1,0
+TISI.US,D,20101029,000000,198.3,200,196.8,198.4,3714.8,0
+TISI.US,D,20101101,000000,198.9,201.3,194.5,196.5,10873.6,0
+TISI.US,D,20101102,000000,199.4,208.8,199.4,207.6,12086.5,0
+TISI.US,D,20101103,000000,207.3,218.8,205.1,215.9,20105.9,0
+TISI.US,D,20101104,000000,211.6,217.6,202.1,205.2,33997.700000000004,0
+TISI.US,D,20101105,000000,206,206,197.3,200.8,16855.2,0
+TISI.US,D,20101108,000000,200.8,203.2,199.3,201.4,5102.3,0
+TISI.US,D,20101109,000000,200.7,204.5,197.4,198.5,4299.5,0
+TISI.US,D,20101110,000000,199.4,210.8,197.6,208,7048.8,0
+TISI.US,D,20101111,000000,205.2,207.9,200.7,206.5,4313.400000000001,0
+TISI.US,D,20101112,000000,205,209.3,203.1,207,9428.9,0
+TISI.US,D,20101115,000000,208.1,208.1,200.5,200.8,7143,0
+TISI.US,D,20101116,000000,198.5,199.2,194.5,198.3,14632.7,0
+TISI.US,D,20101117,000000,199.4,199.4,196,197.4,6929.900000000001,0
+TISI.US,D,20101118,000000,200.4,204.5,198.1,198.9,7029.1,0
+TISI.US,D,20101119,000000,199.4,202.3,198.3,200.3,6649.1,0
+TISI.US,D,20101122,000000,199,203,198.1,200.4,6297.700000000001,0
+TISI.US,D,20101123,000000,197.7,200.3,195.8,199.8,7100.5,0
+TISI.US,D,20101124,000000,202,206.4,200.6,204.8,6284.5,0
+TISI.US,D,20101126,000000,202.2,203.6,200.7,201.8,1876.5,0
+TISI.US,D,20101129,000000,200,204.1,198.6,202.6,7259.8,0
+TISI.US,D,20101130,000000,199.8,204.9,190.6,203.6,17718.9,0
+TISI.US,D,20101201,000000,207.8,207.8,204.5,207.5,11827,0
+TISI.US,D,20101202,000000,207.1,213,203.6,210.9,10741.300000000001,0
+TISI.US,D,20101203,000000,209.5,211.9,209.4,210.5,6912.3,0
+TISI.US,D,20101206,000000,209.4,214,209.4,211.7,6153.700000000001,0
+TISI.US,D,20101207,000000,215,218.4,213.5,213.9,5893.8,0
+TISI.US,D,20101208,000000,213.7,215.6,209.1,210.3,7074.400000000001,0
+TISI.US,D,20101209,000000,212,213.8,208,211.2,11593.6,0
+TISI.US,D,20101210,000000,211,212.2,209.7,210.9,10562.5,0
+TISI.US,D,20101213,000000,211.4,212.3,210.4,210.5,3729,0
+TISI.US,D,20101214,000000,211.9,214.8,211.9,212.8,5172,0
+TISI.US,D,20101215,000000,211.9,223.5,211.7,215.1,11279.400000000001,0
+TISI.US,D,20101216,000000,215.3,222.4,214.6,219,5355,0
+TISI.US,D,20101217,000000,219.7,223.5,218.1,221.6,10275.6,0
+TISI.US,D,20101220,000000,222.6,224,219.7,221.6,3403.8,0
+TISI.US,D,20101221,000000,223.2,225.3,221,224.2,2615.6000000000004,0
+TISI.US,D,20101222,000000,225.1,231.8,222.8,229.3,4530.1,0
+TISI.US,D,20101223,000000,228.9,232.2,227.9,231.1,4803.8,0
+TISI.US,D,20101227,000000,230.1,237.6,230.1,235.2,5717,0
+TISI.US,D,20101228,000000,236.1,241.4,235.5,240,10093.800000000001,0
+TISI.US,D,20101229,000000,240.3,244,239.5,241.1,3814.1000000000004,0
+TISI.US,D,20101230,000000,241.5,249,241.3,245.5,9435.5,0
+TISI.US,D,20101231,000000,245,246.1,241.3,242,11844.5,0
+TISI.US,D,20110103,000000,245.3,253.1,244.9,246.5,11834.800000000001,0
+TISI.US,D,20110104,000000,248,250.9,242.3,245.1,24457,0
+TISI.US,D,20110105,000000,253.5,261,250.1,256.5,31238.5,0
+TISI.US,D,20110106,000000,257.6,265.6,257.6,262,13991.900000000001,0
+TISI.US,D,20110107,000000,261.7,263.6,256.4,261.3,10611.800000000001,0
+TISI.US,D,20110110,000000,261.2,261.4,252.7,260.5,12747,0
+TISI.US,D,20110111,000000,262.1,266.5,258.4,260.1,7782.200000000001,0
+TISI.US,D,20110112,000000,261.2,261.2,255,256.8,5207.3,0
+TISI.US,D,20110113,000000,257,263.2,254.9,261.3,10580.300000000001,0
+TISI.US,D,20110114,000000,261.3,264.8,259.2,263.8,5766.200000000001,0
+TISI.US,D,20110118,000000,264.1,264.9,252.4,257.5,16387.2,0
+TISI.US,D,20110119,000000,256.4,258.1,244.8,245.9,9141.800000000001,0
+TISI.US,D,20110120,000000,242.3,247.9,240.1,244.8,7181.700000000001,0
+TISI.US,D,20110121,000000,244.7,245.4,239.9,241.3,8057.400000000001,0
+TISI.US,D,20110124,000000,238.5,248.2,238.5,245.3,4663.7,0
+TISI.US,D,20110125,000000,243.6,251.4,242,251.2,7626.400000000001,0
+TISI.US,D,20110126,000000,252.5,261.5,252.2,260.5,7078.5,0
+TISI.US,D,20110127,000000,260.6,263.4,257.5,260.8,7162.6,0
+TISI.US,D,20110128,000000,260.2,260.2,253.9,255.2,9881.900000000001,0
+TISI.US,D,20110131,000000,256.5,256.5,251.2,255.6,9347.1,0
+TISI.US,D,20110201,000000,256.7,263.2,253.5,260.7,5520.3,0
+TISI.US,D,20110202,000000,259.1,260.4,256.7,257.8,2919.6000000000004,0
+TISI.US,D,20110203,000000,257,262.2,255.1,261.2,3845.4,0
+TISI.US,D,20110204,000000,259.8,261.2,255.9,259.8,5134.3,0
+TISI.US,D,20110207,000000,259.5,267.5,257.7,264.7,6119.8,0
+TISI.US,D,20110208,000000,263.4,264.9,260.4,264.9,3997,0
+TISI.US,D,20110209,000000,263.3,263.6,259.4,263.4,3650.7000000000003,0
+TISI.US,D,20110210,000000,261.2,265.1,260,262.2,2164.9,0
+TISI.US,D,20110211,000000,260.6,265.8,257.9,264.6,4207.900000000001,0
+TISI.US,D,20110214,000000,264.3,267.7,258.8,267,4136.5,0
+TISI.US,D,20110215,000000,264.4,268.3,263.9,267.5,5064.8,0
+TISI.US,D,20110216,000000,267.8,269.9,264.9,267,4463.5,0
+TISI.US,D,20110218,000000,273.5,283.3,273,283.3,5877.8,0
+TISI.US,D,20110222,000000,282.4,287.1,277.9,279.1,10736.7,0
+TISI.US,D,20110223,000000,280,280.9,265.7,266.6,6155.200000000001,0
+TISI.US,D,20110224,000000,267.9,268.9,253,261.5,13476.300000000001,0
+TISI.US,D,20110225,000000,262.4,268.6,259.9,261.9,7240.5,0
+TISI.US,D,20110228,000000,262,264,256.3,259.3,6309.1,0
+TISI.US,D,20110301,000000,260.9,261.7,249.5,253,19481.100000000002,0
+TISI.US,D,20110302,000000,254.1,272,252.2,269.9,12675.900000000001,0
+TISI.US,D,20110303,000000,270,279.4,270,276.1,5837.8,0
+TISI.US,D,20110304,000000,275.1,276.9,265.5,271.6,8690.6,0
+TISI.US,D,20110307,000000,273.5,273.5,262.2,269.8,4292.1,0
+TISI.US,D,20110308,000000,270.6,279.8,268.9,276.9,4146,0
+TISI.US,D,20110309,000000,274.8,280,274.8,279.8,3935.5,0
+TISI.US,D,20110310,000000,275.2,275.2,264,266.2,6725.700000000001,0
+TISI.US,D,20110311,000000,265.7,267.3,259.9,263.9,4317.8,0
+TISI.US,D,20110314,000000,260.2,263.9,255.5,262.9,2778.4,0
+TISI.US,D,20110315,000000,256.8,267.4,255.5,265.9,5008.700000000001,0
+TISI.US,D,20110316,000000,264.6,268.9,255.9,262.2,11099.300000000001,0
+TISI.US,D,20110317,000000,265.9,265.9,248.7,250.9,9677.800000000001,0
+TISI.US,D,20110318,000000,252.6,263.4,250.9,263.3,9492.1,0
+TISI.US,D,20110321,000000,265.8,270.7,265.7,267.8,6063.6,0
+TISI.US,D,20110322,000000,270,270,261.5,263.9,3778.9,0
+TISI.US,D,20110323,000000,262.7,266.1,257.7,260,6696.1,0
+TISI.US,D,20110324,000000,254.1,262.1,254.1,259.8,5913,0
+TISI.US,D,20110325,000000,262.1,267.2,259.6,260,6236,0
+TISI.US,D,20110328,000000,260.3,260.3,257.8,257.8,4464.3,0
+TISI.US,D,20110329,000000,257.2,258.3,255.2,255.6,7702.5,0
+TISI.US,D,20110330,000000,258.1,266.7,257.3,265.8,5038.200000000001,0
+TISI.US,D,20110331,000000,269.4,269.4,259.2,262.6,8157.1,0
+TISI.US,D,20110401,000000,264.9,264.9,258.6,259,6443.8,0
+TISI.US,D,20110404,000000,261.6,267.8,260,261.3,8299.300000000001,0
+TISI.US,D,20110405,000000,255.4,266.4,253.2,265.6,18040.4,0
+TISI.US,D,20110406,000000,262.7,284.2,257.9,279.7,22839.7,0
+TISI.US,D,20110407,000000,279.7,280.2,272.9,273.1,14434.6,0
+TISI.US,D,20110408,000000,275.6,275.6,262.4,263.1,7704.5,0
+TISI.US,D,20110411,000000,263,269.3,258.8,265.1,7316,0
+TISI.US,D,20110412,000000,263.9,264.9,259.3,260.8,3936,0
+TISI.US,D,20110413,000000,262.6,265.3,256.7,257.1,4440.8,0
+TISI.US,D,20110414,000000,254.9,259.9,253.5,259.7,5002.5,0
+TISI.US,D,20110415,000000,261.4,261.4,256.9,258.3,10387.900000000001,0
+TISI.US,D,20110418,000000,253.5,258.8,253.5,255.5,10329.6,0
+TISI.US,D,20110419,000000,256,257.6,247.5,250.6,13880.900000000001,0
+TISI.US,D,20110420,000000,255.3,267.3,252.7,262.1,25374.2,0
+TISI.US,D,20110421,000000,260.7,265,257.7,260.8,8348.6,0
+TISI.US,D,20110425,000000,260.3,260.3,244.5,247.1,14795.5,0
+TISI.US,D,20110426,000000,248.2,256.9,245.1,253.6,10177.300000000001,0
+TISI.US,D,20110427,000000,249.9,253.8,247.1,251.5,7318,0
+TISI.US,D,20110428,000000,250.5,250.5,246.6,249,4535.2,0
+TISI.US,D,20110429,000000,249,251.1,246.5,249.5,4651.2,0
+TISI.US,D,20110502,000000,248.4,251.1,236.1,236.2,7311.400000000001,0
+TISI.US,D,20110503,000000,235.9,238,228.5,229.2,14704.400000000001,0
+TISI.US,D,20110504,000000,229.4,229.4,218,220,24850,0
+TISI.US,D,20110505,000000,216.9,223.7,213.1,220.7,16651.4,0
+TISI.US,D,20110506,000000,224,230.8,221.6,228.5,10615.800000000001,0
+TISI.US,D,20110509,000000,229.6,246.5,229.6,245.6,12511.900000000001,0
+TISI.US,D,20110510,000000,247.7,251.9,243.7,249.7,6302.200000000001,0
+TISI.US,D,20110511,000000,249.1,249.1,239.6,240.2,5107.5,0
+TISI.US,D,20110512,000000,239.2,248.2,237.9,245.9,8106,0
+TISI.US,D,20110513,000000,247.9,248.4,239.2,242.2,3229.4,0
+TISI.US,D,20110516,000000,239.7,240.9,234.3,234.6,4413,0
+TISI.US,D,20110517,000000,230.6,238.8,230.6,237.5,3079.4,0
+TISI.US,D,20110518,000000,238.9,242.3,235,241.6,5034.8,0
+TISI.US,D,20110519,000000,242.6,245.6,241.3,243.5,5449,0
+TISI.US,D,20110520,000000,242,242,236.4,238.5,5372.8,0
+TISI.US,D,20110523,000000,236.3,236.3,232.2,232.4,3942.8,0
+TISI.US,D,20110524,000000,233.6,235.4,228.1,230.5,8808,0
+TISI.US,D,20110525,000000,230.9,232.5,229.5,231,9381.2,0
+TISI.US,D,20110526,000000,229.8,231.5,227.5,230.5,9173,0
+TISI.US,D,20110527,000000,231.4,231.4,228.2,230.2,4000.7000000000003,0
+TISI.US,D,20110531,000000,232.1,244.3,226.5,230,9602.300000000001,0
+TISI.US,D,20110601,000000,227.3,227.7,218.3,218.7,14192.400000000001,0
+TISI.US,D,20110602,000000,219.6,227,217.5,217.9,9844.7,0
+TISI.US,D,20110603,000000,213.9,215.3,210.7,212,5825.1,0
+TISI.US,D,20110606,000000,211.7,213.1,206.5,208,4077.8,0
+TISI.US,D,20110607,000000,210.2,213.7,207.5,212.5,8436.5,0
+TISI.US,D,20110608,000000,211.1,213.2,211.1,212.4,5182.400000000001,0
+TISI.US,D,20110609,000000,213.3,213.4,211.3,212.2,5788.400000000001,0
+TISI.US,D,20110610,000000,210.3,211.4,202.7,211.1,6544.200000000001,0
+TISI.US,D,20110613,000000,212.3,213.4,210.2,211.2,7500.3,0
+TISI.US,D,20110614,000000,213.9,214.5,211.4,212.7,3624.5,0
+TISI.US,D,20110615,000000,210,211.3,207.6,210,5217.1,0
+TISI.US,D,20110616,000000,209.8,216.4,208.5,214.5,8446.5,0
+TISI.US,D,20110617,000000,216,218.1,211.8,214.8,9345.2,0
+TISI.US,D,20110620,000000,211.4,216.8,211.4,216,4784.900000000001,0
+TISI.US,D,20110621,000000,216.8,226.4,216.8,224.7,7932.5,0
+TISI.US,D,20110622,000000,222.7,229.8,220.6,224,8478.6,0
+TISI.US,D,20110623,000000,220.5,226.7,218,226.7,6085.700000000001,0
+TISI.US,D,20110624,000000,227.1,227.9,220.5,223.9,60801.100000000006,0
+TISI.US,D,20110627,000000,224.4,235.1,221.7,234.6,6328.6,0
+TISI.US,D,20110628,000000,234.7,238.7,234.4,237.6,4755.400000000001,0
+TISI.US,D,20110629,000000,237.6,238.1,233.6,236.8,2079.7000000000003,0
+TISI.US,D,20110630,000000,237.1,242.4,237.1,241.3,3158.3,0
+TISI.US,D,20110701,000000,242.3,248.6,242.3,243.8,4879.400000000001,0
+TISI.US,D,20110705,000000,244.3,244.3,237.8,243.7,7288.8,0
+TISI.US,D,20110706,000000,243,248.6,241.8,247.4,4799.400000000001,0
+TISI.US,D,20110707,000000,247,256.4,246.6,254.1,3161.3,0
+TISI.US,D,20110708,000000,249.9,251.3,246.8,249.1,5389.200000000001,0
+TISI.US,D,20110711,000000,244.8,245.4,232,233.7,10195.6,0
+TISI.US,D,20110712,000000,233.1,239.8,229.5,234.6,5635.400000000001,0
+TISI.US,D,20110713,000000,237.3,242.3,235.2,239.9,2604.7000000000003,0
+TISI.US,D,20110714,000000,240.8,241.2,233.6,236.5,2913.5,0
+TISI.US,D,20110715,000000,237,242.9,236.3,241.6,5530.400000000001,0
+TISI.US,D,20110718,000000,240,240,235.1,238.8,6218.200000000001,0
+TISI.US,D,20110719,000000,241.4,249.4,241.2,247.5,4268.1,0
+TISI.US,D,20110720,000000,248.2,250.4,245.2,248.5,5740.400000000001,0
+TISI.US,D,20110721,000000,237.4,255.7,237.4,254.4,26593.600000000002,0
+TISI.US,D,20110722,000000,255.1,256.2,251.4,253.5,1938.2,0
+TISI.US,D,20110725,000000,250.1,259.8,249.3,256.3,4790.5,0
+TISI.US,D,20110726,000000,254.5,255.8,250.3,251.5,2198.1,0
+TISI.US,D,20110727,000000,260,265.8,243.9,262.5,15688.7,0
+TISI.US,D,20110728,000000,264.3,274.2,263.8,270.3,7915.700000000001,0
+TISI.US,D,20110729,000000,267,272,260.4,267.5,8060.400000000001,0
+TISI.US,D,20110801,000000,272.2,274.8,258.9,261.6,14700.6,0
+TISI.US,D,20110802,000000,260,267.7,260,262.8,11377.400000000001,0
+TISI.US,D,20110803,000000,264,267.7,258,264.1,10934.400000000001,0
+TISI.US,D,20110804,000000,260.1,264.1,239.7,239.8,20337.9,0
+TISI.US,D,20110805,000000,242.7,245.5,230.2,243.7,16490.7,0
+TISI.US,D,20110808,000000,236.1,254.2,217.5,217.7,20378.600000000002,0
+TISI.US,D,20110809,000000,224.4,237.8,205.4,234.7,15608.1,0
+TISI.US,D,20110810,000000,228.5,228.7,207.4,209.8,10533.7,0
+TISI.US,D,20110811,000000,211.9,228.2,210,226.5,12057.2,0
+TISI.US,D,20110812,000000,228.8,231.8,222.2,230.5,11303.900000000001,0
+TISI.US,D,20110815,000000,232.4,236.1,226.7,235.5,7464.700000000001,0
+TISI.US,D,20110816,000000,229.4,234.8,227.6,231.3,8720,0
+TISI.US,D,20110817,000000,233,235.3,227.7,231.9,2980.4,0
+TISI.US,D,20110818,000000,223.2,225.9,210,211.7,11184.900000000001,0
+TISI.US,D,20110819,000000,205.8,223.8,205.8,220.6,12777.400000000001,0
+TISI.US,D,20110822,000000,222,226.6,209.7,211.2,7133.8,0
+TISI.US,D,20110823,000000,213,231.5,211.1,231.3,7837.5,0
+TISI.US,D,20110824,000000,229.9,242.1,228.3,240.7,8939,0
+TISI.US,D,20110825,000000,238.3,243.1,229,230,13721.400000000001,0
+TISI.US,D,20110826,000000,227.4,234,225,232,12768.1,0
+TISI.US,D,20110829,000000,240,260,235.3,258.3,9584.1,0
+TISI.US,D,20110830,000000,256.7,260.4,249.2,256.4,10068.7,0
+TISI.US,D,20110831,000000,259,261.8,245.7,249.4,9496.300000000001,0
+TISI.US,D,20110901,000000,247.5,248,231.5,233.4,10526.400000000001,0
+TISI.US,D,20110902,000000,226.1,239.1,226.1,227.2,7426,0
+TISI.US,D,20110906,000000,219.1,235.9,215,235.4,9120.1,0
+TISI.US,D,20110907,000000,239.2,247.5,232.9,245.8,7449.1,0
+TISI.US,D,20110908,000000,243.8,248.4,238.5,239.5,7603.1,0
+TISI.US,D,20110909,000000,235.7,236,226.2,227.7,10196,0
+TISI.US,D,20110912,000000,222.7,232.9,222.1,230.2,4539.900000000001,0
+TISI.US,D,20110913,000000,231.1,238.1,231,234,6252.200000000001,0
+TISI.US,D,20110914,000000,237,247.1,231.5,242.2,5593.700000000001,0
+TISI.US,D,20110915,000000,242.2,247.5,239.4,246.7,3566.8,0
+TISI.US,D,20110916,000000,246.8,248.9,241.5,242.6,7164.8,0
+TISI.US,D,20110919,000000,231.5,244.2,231.5,240.1,2788.3,0
+TISI.US,D,20110920,000000,241.8,245.4,230.6,232,7108.700000000001,0
+TISI.US,D,20110921,000000,232.8,237.3,218.6,219.6,5335.6,0
+TISI.US,D,20110922,000000,210.5,215.6,199.8,205.1,9802.300000000001,0
+TISI.US,D,20110923,000000,207.9,214.5,205.3,209.3,8182.200000000001,0
+TISI.US,D,20110926,000000,214.7,215.4,206.9,215.1,5811.8,0
+TISI.US,D,20110927,000000,221.1,229.5,217.5,224.2,8195,0
+TISI.US,D,20110928,000000,223.5,225,212.8,212.9,6473,0
+TISI.US,D,20110929,000000,219.4,223.9,211.5,220.1,5369.700000000001,0
+TISI.US,D,20110930,000000,215.2,222.6,209.2,209.8,9346.7,0
+TISI.US,D,20111003,000000,207,216.3,206.1,206.1,18792.8,0
+TISI.US,D,20111004,000000,214.2,240.7,209.4,240.5,32100.100000000002,0
+TISI.US,D,20111005,000000,237.5,258.7,237.5,244.7,24757.600000000002,0
+TISI.US,D,20111006,000000,244.8,245,237.7,242,13798.6,0
+TISI.US,D,20111007,000000,242,242.8,231.6,235.5,5381.200000000001,0
+TISI.US,D,20111010,000000,245.5,254.7,240.5,254.2,13994.300000000001,0
+TISI.US,D,20111011,000000,250,259.6,247.3,259.1,10445.1,0
+TISI.US,D,20111012,000000,259.9,263.2,251.2,251.8,11373,0
+TISI.US,D,20111013,000000,250,252.9,245.8,250.5,5877.400000000001,0
+TISI.US,D,20111014,000000,250.6,253.8,249.2,251.6,6973.700000000001,0
+TISI.US,D,20111017,000000,248.8,250.9,245.2,245.6,17242.8,0
+TISI.US,D,20111018,000000,248.2,260.1,242.7,258.2,13032.7,0
+TISI.US,D,20111019,000000,256.8,257.3,247.5,249.6,5367.3,0
+TISI.US,D,20111020,000000,248.8,251.9,242.8,246.5,11933,0
+TISI.US,D,20111021,000000,252.8,256.7,248.4,252.6,9742.6,0
+TISI.US,D,20111024,000000,254.3,255.9,252.7,254.7,7003.200000000001,0
+TISI.US,D,20111025,000000,251.3,251.3,242.4,243.8,5077.5,0
+TISI.US,D,20111026,000000,247.7,250.7,239.6,243.4,12022.1,0
+TISI.US,D,20111027,000000,252.7,258,248,256,16855.8,0
+TISI.US,D,20111028,000000,253.1,257.8,253.1,253.6,4938.200000000001,0
+TISI.US,D,20111031,000000,253.8,256.9,250,250.1,11058.6,0
+TISI.US,D,20111101,000000,245.5,248.7,240.4,241.9,9364.7,0
+TISI.US,D,20111102,000000,245.9,256.2,245.9,255.1,7198.5,0
+TISI.US,D,20111103,000000,259.2,261.5,252.1,260.7,9021.9,0
+TISI.US,D,20111104,000000,258.1,258.1,250.7,254.7,3111.5,0
+TISI.US,D,20111107,000000,254.9,255,246.4,254,3122.7000000000003,0
+TISI.US,D,20111108,000000,255,256.4,247.8,252.9,9412,0
+TISI.US,D,20111109,000000,246.9,249.2,240,240.3,9139.300000000001,0
+TISI.US,D,20111110,000000,245.9,247.4,240.6,246.1,7531.5,0
+TISI.US,D,20111111,000000,249.4,257.3,249.4,257,5270.700000000001,0
+TISI.US,D,20111114,000000,255.8,255.8,249.3,252.8,12201.800000000001,0
+TISI.US,D,20111115,000000,250.4,262,250.4,261.1,8561.4,0
+TISI.US,D,20111116,000000,258,274.3,255,269.2,18659.100000000002,0
+TISI.US,D,20111117,000000,266.3,268.3,256.4,257.8,8301.300000000001,0
+TISI.US,D,20111118,000000,257.8,260.7,253.3,257.1,4796.6,0
+TISI.US,D,20111121,000000,252.4,255.6,247.5,249.7,8656.800000000001,0
+TISI.US,D,20111122,000000,250.1,257,250.1,253,9508,0
+TISI.US,D,20111123,000000,250.4,252.8,244.9,245.1,12636.6,0
+TISI.US,D,20111125,000000,243,252.7,241.3,241.3,3969.1000000000004,0
+TISI.US,D,20111128,000000,246.6,257.3,242.6,251,10332.7,0
+TISI.US,D,20111129,000000,251.1,254.9,246.8,249.4,7454.900000000001,0
+TISI.US,D,20111130,000000,262.2,273.7,258.3,273.6,16977.8,0
+TISI.US,D,20111201,000000,270.8,276.6,265.8,269,14864.300000000001,0
+TISI.US,D,20111202,000000,269.9,275,269.9,274.6,6105.700000000001,0
+TISI.US,D,20111205,000000,276.5,283.1,275.1,280.2,7773.400000000001,0
+TISI.US,D,20111206,000000,281.7,281.7,271.5,273.1,5971.3,0
+TISI.US,D,20111207,000000,269.4,275.8,263.9,272.5,5003,0
+TISI.US,D,20111208,000000,270,277.8,269.5,274.7,9315.4,0
+TISI.US,D,20111209,000000,274.1,284.1,272.4,281,10367.2,0
+TISI.US,D,20111212,000000,275.4,283.9,275.4,281.7,4667.900000000001,0
+TISI.US,D,20111213,000000,285,287.1,276.8,278.2,8133.8,0
+TISI.US,D,20111214,000000,275.1,278.7,272.7,276.2,6507.200000000001,0
+TISI.US,D,20111215,000000,281.9,284.3,277,283.9,6668.8,0
+TISI.US,D,20111216,000000,287.5,293,286.4,290.6,17950.7,0
+TISI.US,D,20111219,000000,292.6,294.4,285.5,289.3,25452.300000000003,0
+TISI.US,D,20111220,000000,295.4,295.4,289,289.9,18789.600000000002,0
+TISI.US,D,20111221,000000,287.8,290,286.9,288.5,17070.9,0
+TISI.US,D,20111222,000000,289.5,297.3,289.3,290,6690.5,0
+TISI.US,D,20111223,000000,290,290.9,288,289.3,5713.6,0
+TISI.US,D,20111227,000000,288.1,293.9,286.3,293.3,8639.6,0
+TISI.US,D,20111228,000000,293.7,294.2,289.9,290,4651.2,0
+TISI.US,D,20111229,000000,292.3,294.8,290.6,293.6,9194.6,0
+TISI.US,D,20111230,000000,294,299.4,293.7,297.5,8918.300000000001,0
+TISI.US,D,20120103,000000,303,309.4,297.5,299,16591.2,0
+TISI.US,D,20120104,000000,295.5,308.8,293.7,306.3,25106.800000000003,0
+TISI.US,D,20120105,000000,306.5,310,301.8,309.3,10796.1,0
+TISI.US,D,20120106,000000,307.6,307.8,298.4,299.5,21593.4,0
+TISI.US,D,20120109,000000,302.1,303.9,300.3,302,25862.9,0
+TISI.US,D,20120110,000000,306.3,306.5,300,301.1,5900.700000000001,0
+TISI.US,D,20120111,000000,299.2,300.7,296,296.2,9400.4,0
+TISI.US,D,20120112,000000,297.6,297.6,294.5,296.3,10115.300000000001,0
+TISI.US,D,20120113,000000,292.8,294.9,289.7,289.8,7909.6,0
+TISI.US,D,20120117,000000,293.3,299.6,290.4,292.1,15304.900000000001,0
+TISI.US,D,20120118,000000,292.9,293,290,291.9,8806.7,0
+TISI.US,D,20120119,000000,293.7,294.1,291,291.7,7102.6,0
+TISI.US,D,20120120,000000,292.6,296.7,290.1,291.8,5112.1,0
+TISI.US,D,20120123,000000,291.1,293.5,286.4,289.1,9524.7,0
+TISI.US,D,20120124,000000,287.7,290.3,285,289.7,6566.8,0
+TISI.US,D,20120125,000000,289,294.3,287.2,293.1,5553.5,0
+TISI.US,D,20120126,000000,295,295,287.5,291,9814.300000000001,0
+TISI.US,D,20120127,000000,290,294.7,289.9,291.3,6894,0
+TISI.US,D,20120130,000000,288.3,293.4,287.4,291.8,6363.400000000001,0
+TISI.US,D,20120131,000000,294.2,294.5,290,291.9,7205.700000000001,0
+TISI.US,D,20120201,000000,295.3,300.4,293.8,300,14142,0
+TISI.US,D,20120202,000000,300,306.5,298.8,303,11065,0
+TISI.US,D,20120203,000000,308.2,312.4,306.7,309.1,7149.1,0
+TISI.US,D,20120206,000000,308.5,309.5,301.6,303.9,5096.1,0
+TISI.US,D,20120207,000000,303.8,303.8,298.3,300.6,4394.400000000001,0
+TISI.US,D,20120208,000000,302.1,305.6,300,302.7,3794.4,0
+TISI.US,D,20120209,000000,302.7,306.6,299.8,305.9,5614.5,0
+TISI.US,D,20120210,000000,301.9,304.5,296,300.6,4447.2,0
+TISI.US,D,20120213,000000,303.4,309.7,299.5,304.7,5691,0
+TISI.US,D,20120214,000000,304,307,302.7,307,5815.1,0
+TISI.US,D,20120215,000000,308.2,308.2,295.7,299.3,8284.800000000001,0
+TISI.US,D,20120216,000000,298.7,312.2,297.6,307.5,8848.300000000001,0
+TISI.US,D,20120217,000000,307,309.6,307,308.8,4380.900000000001,0
+TISI.US,D,20120221,000000,308.9,313.8,308,313.7,7398.1,0
+TISI.US,D,20120222,000000,311.6,316.4,311.6,315.1,7989.1,0
+TISI.US,D,20120223,000000,315.5,325,314.7,323.8,7459.1,0
+TISI.US,D,20120224,000000,324.5,324.9,318,319.6,4543.5,0
+TISI.US,D,20120227,000000,316.7,322.1,310.1,319.5,6973.900000000001,0
+TISI.US,D,20120228,000000,319.1,321.6,309.2,312,4769.5,0
+TISI.US,D,20120229,000000,312.5,315,305,306,10797.900000000001,0
+TISI.US,D,20120301,000000,307.2,313.5,306.5,307.3,7516.6,0
+TISI.US,D,20120302,000000,306,308.8,296.3,299.3,11015.300000000001,0
+TISI.US,D,20120305,000000,299.2,307.1,297.2,307.1,5292.8,0
+TISI.US,D,20120306,000000,303.1,306.2,294,295.4,5045.700000000001,0
+TISI.US,D,20120307,000000,295.7,297.1,293.4,294.9,6125.8,0
+TISI.US,D,20120308,000000,296.8,302,291.4,301.5,5050.6,0
+TISI.US,D,20120309,000000,300.1,311.7,298.7,306.8,5888.900000000001,0
+TISI.US,D,20120312,000000,306.7,311.4,306.7,308.6,4365.5,0
+TISI.US,D,20120313,000000,311.8,315.2,308.6,315.1,4263.7,0
+TISI.US,D,20120314,000000,314.3,319.4,311,318.5,10884.2,0
+TISI.US,D,20120315,000000,318.3,323.1,318,321.9,8353.5,0
+TISI.US,D,20120316,000000,322.4,322.9,318.9,321.1,10654.6,0
+TISI.US,D,20120319,000000,320.7,330.4,320.5,326.5,6035.3,0
+TISI.US,D,20120320,000000,323.6,326.2,317.9,320.8,5407.700000000001,0
+TISI.US,D,20120321,000000,320.7,320.7,315.2,315.5,6061,0
+TISI.US,D,20120322,000000,311.6,313.1,309.3,312.6,9199.300000000001,0
+TISI.US,D,20120323,000000,311.8,323.1,309.8,322.6,8877.800000000001,0
+TISI.US,D,20120326,000000,326.1,335,324.5,331.6,7117.200000000001,0
+TISI.US,D,20120327,000000,332.5,333.7,323.4,323.4,6065.1,0
+TISI.US,D,20120328,000000,324.7,324.7,317.2,321.8,4564.5,0
+TISI.US,D,20120329,000000,318.8,319,312.8,314.3,5422.8,0
+TISI.US,D,20120330,000000,317.1,318.7,308.9,309.5,20508.100000000002,0
+TISI.US,D,20120402,000000,309.6,333.3,306.8,333.1,17031.600000000002,0
+TISI.US,D,20120403,000000,331.2,333.2,326.5,328.6,10195.1,0
+TISI.US,D,20120404,000000,320,320,287.5,288.8,22521.600000000002,0
+TISI.US,D,20120405,000000,287.5,294.3,287.3,293.6,8444.800000000001,0
+TISI.US,D,20120409,000000,286.6,294.9,285.5,292.4,17618.8,0
+TISI.US,D,20120410,000000,292.4,293.9,283.6,283.7,19523.2,0
+TISI.US,D,20120411,000000,287.3,288.2,280.4,283.6,11529.6,0
+TISI.US,D,20120412,000000,283.6,293.2,283.6,292,6326.1,0
+TISI.US,D,20120413,000000,290.1,291.5,286.2,286.6,10821.300000000001,0
+TISI.US,D,20120416,000000,288.3,290.8,283.3,287.8,3783.4,0
+TISI.US,D,20120417,000000,289.9,296.7,288.7,293.1,4819,0
+TISI.US,D,20120418,000000,290.6,292.1,283.5,287.3,10263.1,0
+TISI.US,D,20120419,000000,287.3,287.8,274.1,275.8,7501,0
+TISI.US,D,20120420,000000,279.5,279.9,274.2,277.1,8642.9,0
+TISI.US,D,20120423,000000,272.4,277.2,268.9,275.7,9413.300000000001,0
+TISI.US,D,20120424,000000,275.2,284.1,273.5,284.1,5929.6,0
+TISI.US,D,20120425,000000,288.3,293.4,281.6,284.5,7078.1,0
+TISI.US,D,20120426,000000,284.3,286,281.5,283.9,4545.7,0
+TISI.US,D,20120427,000000,283.9,295,279.8,294.6,7495.8,0
+TISI.US,D,20120430,000000,294.4,297.6,290,296.3,9792.300000000001,0
+TISI.US,D,20120501,000000,296.9,303.2,287.3,287.7,7848.3,0
+TISI.US,D,20120502,000000,285,285,279.5,284.5,3851.2000000000003,0
+TISI.US,D,20120503,000000,283.5,283.7,277.3,280.1,6871.3,0
+TISI.US,D,20120504,000000,278.1,282.4,278.1,279.7,7506.400000000001,0
+TISI.US,D,20120507,000000,279.4,286.1,279.3,280.5,5576.400000000001,0
+TISI.US,D,20120508,000000,276.9,286.8,276.8,285.5,5067.200000000001,0
+TISI.US,D,20120509,000000,281.2,285.9,281.2,282.4,6000.6,0
+TISI.US,D,20120510,000000,283.8,283.8,273.8,275.7,6629.8,0
+TISI.US,D,20120511,000000,272.3,273.8,265,267.3,8419.7,0
+TISI.US,D,20120514,000000,263.5,265.2,262.6,262.8,4488.3,0
+TISI.US,D,20120515,000000,262.5,266.4,262.3,265.1,5354.900000000001,0
+TISI.US,D,20120516,000000,265.7,269.3,261.6,261.8,2357,0
+TISI.US,D,20120517,000000,261.2,264.5,255,255,6043.8,0
+TISI.US,D,20120518,000000,254.6,260.4,251.4,252.7,6665.1,0
+TISI.US,D,20120521,000000,252.8,259.2,249.5,259.1,6490.6,0
+TISI.US,D,20120522,000000,259.5,261.5,254.5,256.1,5710.5,0
+TISI.US,D,20120523,000000,253,261.9,251.3,261.3,5451.5,0
+TISI.US,D,20120524,000000,261.5,263.3,255.1,262.5,2581.2000000000003,0
+TISI.US,D,20120525,000000,261.6,264.3,259.6,262,2384.7000000000003,0
+TISI.US,D,20120529,000000,264,266.3,259,265.9,5862.200000000001,0
+TISI.US,D,20120530,000000,262.2,266.8,261,263.5,7396.8,0
+TISI.US,D,20120531,000000,263.5,268.6,258,266.8,8659.2,0
+TISI.US,D,20120601,000000,261.3,265.7,258.6,259.1,6163.8,0
+TISI.US,D,20120604,000000,259.8,264.8,258.4,261.4,3738.5,0
+TISI.US,D,20120605,000000,259.4,262.3,256.1,260.4,5125.5,0
+TISI.US,D,20120606,000000,263.6,274.1,263.6,274,7169.1,0
+TISI.US,D,20120607,000000,278.1,279.6,273.3,274.6,5635.6,0
+TISI.US,D,20120608,000000,273.4,279.8,271,278.9,4269.6,0
+TISI.US,D,20120611,000000,284.6,292.1,276.8,278.1,12079.1,0
+TISI.US,D,20120612,000000,280.4,285.5,278.5,285.2,3932,0
+TISI.US,D,20120613,000000,285.4,295.2,281.6,284.9,8091.5,0
+TISI.US,D,20120614,000000,286.2,289.1,281.2,287.1,14326.400000000001,0
+TISI.US,D,20120615,000000,288,292.8,285.7,291.3,9376,0
+TISI.US,D,20120618,000000,289.3,291.2,286.4,288.4,7412.8,0
+TISI.US,D,20120619,000000,290.9,299.9,289.3,297.9,10411.6,0
+TISI.US,D,20120620,000000,298,300,292.6,294.2,6208.900000000001,0
+TISI.US,D,20120621,000000,294.4,297.1,282.1,283.1,10695.900000000001,0
+TISI.US,D,20120622,000000,284.2,289.7,283.5,288.6,15536.400000000001,0
+TISI.US,D,20120625,000000,285.3,287.3,281.2,285.8,3642.6000000000004,0
+TISI.US,D,20120626,000000,286.2,287.8,281.7,286.9,3067.6000000000004,0
+TISI.US,D,20120627,000000,285.9,301.1,285.9,300.5,5940.5,0
+TISI.US,D,20120628,000000,298.5,299.9,288.3,293.8,7616.900000000001,0
+TISI.US,D,20120629,000000,300.7,314.1,299.3,311.8,8713.4,0
+TISI.US,D,20120702,000000,311.4,315.4,302.8,315.3,8001.5,0
+TISI.US,D,20120703,000000,315.5,322.3,313.8,321.4,4353,0
+TISI.US,D,20120705,000000,320,326.1,317.1,320.7,7702,0
+TISI.US,D,20120706,000000,316.6,316.9,313,315.8,2284.8,0
+TISI.US,D,20120709,000000,316.8,318.3,313.1,317.5,3067,0
+TISI.US,D,20120710,000000,321.1,322.4,310.5,311.3,3026.4,0
+TISI.US,D,20120711,000000,311.3,312.5,307.5,309.1,3808.8,0
+TISI.US,D,20120712,000000,305.4,307.7,301.9,303,6257.200000000001,0
+TISI.US,D,20120713,000000,305.1,305.6,299.1,303.3,9780,0
+TISI.US,D,20120716,000000,303.1,303.7,297,298.3,5560,0
+TISI.US,D,20120717,000000,301,303.4,296.9,301,8650.6,0
+TISI.US,D,20120718,000000,301.1,316.1,301.1,310.6,7829.900000000001,0
+TISI.US,D,20120719,000000,311.5,314.4,309.5,311.7,4798.1,0
+TISI.US,D,20120720,000000,308.5,310.4,302.9,308.4,5340,0
+TISI.US,D,20120723,000000,301.2,301.9,295.5,298.5,4008.9,0
+TISI.US,D,20120724,000000,298.7,298.7,290.8,296.8,6491.8,0
+TISI.US,D,20120725,000000,299.3,303.8,297.1,301,7702.900000000001,0
+TISI.US,D,20120726,000000,308.1,308.1,299.2,300.9,4626.8,0
+TISI.US,D,20120727,000000,303.2,320.7,302.4,315.8,5590.400000000001,0
+TISI.US,D,20120730,000000,316.6,317.3,310.1,310.3,2674.8,0
+TISI.US,D,20120731,000000,308.5,316.8,305.2,311.4,4953,0
+TISI.US,D,20120801,000000,319.1,319.1,296.6,297.2,6294,0
+TISI.US,D,20120802,000000,293.6,297.9,289.4,292.9,7518.200000000001,0
+TISI.US,D,20120803,000000,297.7,307.3,297.7,303.9,8760.4,0
+TISI.US,D,20120806,000000,305.2,315.5,305.2,314.3,6646.5,0
+TISI.US,D,20120807,000000,315,315.6,309,311.5,7507.400000000001,0
+TISI.US,D,20120808,000000,310.5,312.5,308.4,309,2098.2000000000003,0
+TISI.US,D,20120809,000000,307.9,310.1,306.3,308.6,2341.7000000000003,0
+TISI.US,D,20120810,000000,308.2,310.1,307.8,309.4,3189.2000000000003,0
+TISI.US,D,20120813,000000,309.6,310.4,302.5,309.9,3751.8,0
+TISI.US,D,20120814,000000,312.5,313.8,300.5,302.5,8829.4,0
+TISI.US,D,20120815,000000,301.4,305.5,299.8,303.3,8023.1,0
+TISI.US,D,20120816,000000,303.8,320.1,300.5,318.8,22491.300000000003,0
+TISI.US,D,20120817,000000,318.5,323.9,317.5,320.7,12078.7,0
+TISI.US,D,20120820,000000,321.1,322.9,314.6,317,4542.5,0
+TISI.US,D,20120821,000000,319.1,326.3,317.7,319.5,3661.8,0
+TISI.US,D,20120822,000000,318.4,318.4,310.4,310.4,3352.5,0
+TISI.US,D,20120823,000000,309.6,309.6,302.8,304.6,2938.3,0
+TISI.US,D,20120824,000000,303.1,310.2,301,305.2,2363.7000000000003,0
+TISI.US,D,20120827,000000,306.5,306.5,302.2,303,4206.3,0
+TISI.US,D,20120828,000000,302.4,304.7,300.5,302.4,3018.4,0
+TISI.US,D,20120829,000000,304,309.6,301.3,308.2,2780.1000000000004,0
+TISI.US,D,20120830,000000,306.1,306.6,303,305.2,2537.4,0
+TISI.US,D,20120831,000000,308.6,315.7,305.7,312.7,4757.6,0
+TISI.US,D,20120904,000000,311.9,317.3,302.4,315.3,3752.4,0
+TISI.US,D,20120905,000000,314.4,322.9,314.4,320.8,7554.700000000001,0
+TISI.US,D,20120906,000000,322.6,324.4,309.9,318.2,7078.200000000001,0
+TISI.US,D,20120907,000000,320,327.7,319,327.3,7545.1,0
+TISI.US,D,20120910,000000,326.2,334.2,322.5,334.2,9533,0
+TISI.US,D,20120911,000000,335.3,335.5,326.2,330.4,7881.200000000001,0
+TISI.US,D,20120912,000000,331.3,331.5,326,329.7,2720.9,0
+TISI.US,D,20120913,000000,330,340,328.7,333.9,6229.6,0
+TISI.US,D,20120914,000000,336.5,336.5,330,331,5925,0
+TISI.US,D,20120917,000000,328.7,333.2,327.4,333,3020,0
+TISI.US,D,20120918,000000,331.6,335.2,327.5,330.3,3741.7000000000003,0
+TISI.US,D,20120919,000000,330.5,331.1,324.7,325.2,5389.3,0
+TISI.US,D,20120920,000000,323.5,324.1,319.7,321,4744.2,0
+TISI.US,D,20120921,000000,322,324.9,318.8,322.6,9722.6,0
+TISI.US,D,20120924,000000,324.4,324.4,318.9,321.2,6412.8,0
+TISI.US,D,20120925,000000,322.5,323,317.1,318,8394.1,0
+TISI.US,D,20120926,000000,319.4,321.9,316.8,318.8,3144.9,0
+TISI.US,D,20120927,000000,319.8,320.8,317.6,319.2,5425.400000000001,0
+TISI.US,D,20120928,000000,317.8,321.4,315.6,318.5,5878.200000000001,0
+TISI.US,D,20121001,000000,319.8,331,319,329.7,9752,0
+TISI.US,D,20121002,000000,311,332,307.6,329.7,24080.100000000002,0
+TISI.US,D,20121003,000000,331,335.6,325.9,334,7311.5,0
+TISI.US,D,20121004,000000,334.7,336.1,326.4,335.1,6918.3,0
+TISI.US,D,20121005,000000,335,338.2,330.1,330.2,9117.4,0
+TISI.US,D,20121008,000000,328.5,333.4,327.6,330.5,4424.400000000001,0
+TISI.US,D,20121009,000000,331,331,322.4,324.2,12120.5,0
+TISI.US,D,20121010,000000,324.3,330.6,324.3,329.5,8213.4,0
+TISI.US,D,20121011,000000,332.5,333.9,328.4,328.5,7842.6,0
+TISI.US,D,20121012,000000,328.3,329.3,321.4,323.5,4529.6,0
+TISI.US,D,20121015,000000,323.8,329.5,319.6,328.9,4694.900000000001,0
+TISI.US,D,20121016,000000,330.2,332.8,324.1,331.7,13778.7,0
+TISI.US,D,20121017,000000,331.5,336.7,330.4,334.5,6309.6,0
+TISI.US,D,20121018,000000,334,335.8,328.4,330.4,7148,0
+TISI.US,D,20121019,000000,327.2,329,321,324,5848.1,0
+TISI.US,D,20121022,000000,321.9,324.5,316.4,321.8,3350.2000000000003,0
+TISI.US,D,20121023,000000,318.6,319.8,314.9,319,2752.9,0
+TISI.US,D,20121024,000000,319.6,325.7,319,325.6,7397.200000000001,0
+TISI.US,D,20121025,000000,329,329.6,324.3,328.3,4661.400000000001,0
+TISI.US,D,20121026,000000,327.8,330.5,321,327.1,3331.5,0
+TISI.US,D,20121031,000000,326.2,332.6,325.9,327.8,4258.900000000001,0
+TISI.US,D,20121101,000000,327.5,333.3,327.3,331.4,4506,0
+TISI.US,D,20121102,000000,331.9,332.5,321,321.7,5806.8,0
+TISI.US,D,20121105,000000,321,329.2,321,327.8,4356.6,0
+TISI.US,D,20121106,000000,328.6,334.9,326.6,332.8,2940.9,0
+TISI.US,D,20121107,000000,327.7,333.6,322.4,324.8,7190.400000000001,0
+TISI.US,D,20121108,000000,323.1,323.1,313.4,313.4,2712.7000000000003,0
+TISI.US,D,20121109,000000,311,320.7,310.5,315.5,3644.8,0
+TISI.US,D,20121112,000000,315.8,324.6,313.1,322.5,17071.7,0
+TISI.US,D,20121113,000000,318.7,328,318.7,326,12139.2,0
+TISI.US,D,20121114,000000,325.7,325.7,315.8,317.4,4119.5,0
+TISI.US,D,20121115,000000,316.2,316.7,311.1,316.2,6624.6,0
+TISI.US,D,20121116,000000,314.9,317.6,309.2,312.8,5490,0
+TISI.US,D,20121119,000000,314.1,323.6,314.1,323.1,3873.9,0
+TISI.US,D,20121120,000000,323.4,341.9,320.8,341,20577.300000000003,0
+TISI.US,D,20121121,000000,340.5,349.5,336.2,337.8,10713.7,0
+TISI.US,D,20121123,000000,327.5,337.7,327.5,335.3,2328.1,0
+TISI.US,D,20121126,000000,333.3,338.2,328.5,337.5,5853.400000000001,0
+TISI.US,D,20121127,000000,337.8,347.5,337.8,344.9,9830.2,0
+TISI.US,D,20121128,000000,359.3,359.3,343,357.5,13326.6,0
+TISI.US,D,20121129,000000,360.9,369,358.4,359.9,11692.5,0
+TISI.US,D,20121130,000000,361.6,364.2,353.4,359.2,9453.300000000001,0
+TISI.US,D,20121203,000000,364.5,365,357.9,362.3,10970.900000000001,0
+TISI.US,D,20121204,000000,362.1,371.8,360.2,370.1,10266.300000000001,0
+TISI.US,D,20121205,000000,371.8,378.5,367.4,374.9,16690.9,0
+TISI.US,D,20121206,000000,373.8,379,371.4,377.6,5837.8,0
+TISI.US,D,20121207,000000,379.5,380,372.8,375.2,6622.400000000001,0
+TISI.US,D,20121210,000000,375.2,378.3,371.7,377.8,8534.5,0
+TISI.US,D,20121211,000000,379.9,386,377.5,386,8093.700000000001,0
+TISI.US,D,20121212,000000,386,389.5,381.7,382.9,9483,0
+TISI.US,D,20121213,000000,383.4,385.6,382.4,383.4,4859.400000000001,0
+TISI.US,D,20121214,000000,381.3,383.3,378.5,379.1,6195.1,0
+TISI.US,D,20121217,000000,380.1,382.1,376.7,379.9,10949.2,0
+TISI.US,D,20121218,000000,380.2,380.9,377,380.6,9366.800000000001,0
+TISI.US,D,20121219,000000,380.4,383.1,378.3,379.7,10599.400000000001,0
+TISI.US,D,20121220,000000,378.8,390.5,377.8,388.1,9702.4,0
+TISI.US,D,20121221,000000,377.7,382.4,362.8,370.1,25110.9,0
+TISI.US,D,20121224,000000,368.6,372.7,362.2,372.7,5521.1,0
+TISI.US,D,20121226,000000,372.3,374.2,366,369.9,4917.700000000001,0
+TISI.US,D,20121227,000000,369.3,375.2,365.6,371.4,8435.6,0
+TISI.US,D,20121228,000000,368.9,372.2,363.5,364.2,7994.700000000001,0
+TISI.US,D,20121231,000000,363.5,382.2,363.5,380.4,8204.7,0
+TISI.US,D,20130102,000000,391.7,392,374.9,381.1,10043.400000000001,0
+TISI.US,D,20130103,000000,378.5,382,370.3,371.1,7523.700000000001,0
+TISI.US,D,20130104,000000,371.8,373.9,370.7,371.2,10831.7,0
+TISI.US,D,20130107,000000,371.1,375.4,368.6,370.9,14522,0
+TISI.US,D,20130108,000000,387.2,421.9,383,418.8,63625.4,0
+TISI.US,D,20130109,000000,418.2,434.9,413.8,432.8,32243.2,0
+TISI.US,D,20130110,000000,433,433,408.1,411.5,18584.8,0
+TISI.US,D,20130111,000000,412.5,424.1,409.4,422.6,27629.2,0
+TISI.US,D,20130114,000000,421.3,423,417.9,418,14449.300000000001,0
+TISI.US,D,20130115,000000,417.3,421.9,415,418.9,18732.5,0
+TISI.US,D,20130116,000000,418.1,422,412.2,419.9,23030.2,0
+TISI.US,D,20130117,000000,423,427.9,419,422.1,14450.800000000001,0
+TISI.US,D,20130118,000000,422.5,427,419.6,426.1,6947.8,0
+TISI.US,D,20130122,000000,427.7,439.9,427.7,439.3,11373.5,0
+TISI.US,D,20130123,000000,437.9,443.1,436.3,442.3,21440,0
+TISI.US,D,20130124,000000,441.8,455.2,439.5,442.6,19295.8,0
+TISI.US,D,20130125,000000,446.1,447.7,439,441.3,18792.5,0
+TISI.US,D,20130128,000000,440.5,443.3,438.4,440.4,10212.1,0
+TISI.US,D,20130129,000000,440.8,443.2,439.9,442,7462.400000000001,0
+TISI.US,D,20130130,000000,442.2,444.7,431,433.7,8173.700000000001,0
+TISI.US,D,20130131,000000,431.9,441,429.2,438.1,11906.6,0
+TISI.US,D,20130201,000000,440.3,452.4,438.8,449.9,12873.900000000001,0
+TISI.US,D,20130204,000000,448.9,451.1,443.3,446,16151,0
+TISI.US,D,20130205,000000,449.8,456.6,448.9,452.2,22231.4,0
+TISI.US,D,20130206,000000,452.4,455.4,448.3,451,14345,0
+TISI.US,D,20130207,000000,451.9,453.6,444.2,447.1,12628.1,0
+TISI.US,D,20130208,000000,447.1,449.9,444.6,446.9,12471.7,0
+TISI.US,D,20130211,000000,448.1,448.2,439.7,440,17124.8,0
+TISI.US,D,20130212,000000,441.1,456.5,440.8,455,14044,0
+TISI.US,D,20130213,000000,450,452.4,444.2,447.6,12991.900000000001,0
+TISI.US,D,20130214,000000,447,450,444.1,449.7,10264.5,0
+TISI.US,D,20130215,000000,452.2,455.9,447.7,450.1,12003.7,0
+TISI.US,D,20130219,000000,451.1,456.4,449.2,450.2,10462.800000000001,0
+TISI.US,D,20130220,000000,451.1,451.2,441.9,442.2,11624.2,0
+TISI.US,D,20130221,000000,441.8,442.5,433.5,438,4986.6,0
+TISI.US,D,20130222,000000,441.2,444.9,438.3,444.9,9286.4,0
+TISI.US,D,20130225,000000,445.8,449.5,431.5,431.8,7840.6,0
+TISI.US,D,20130226,000000,433.2,437.2,431.9,433.7,6380,0
+TISI.US,D,20130227,000000,432.1,441,432.1,435.8,12636.6,0
+TISI.US,D,20130228,000000,433.5,445,433.5,438.6,9104,0
+TISI.US,D,20130301,000000,434.9,447.9,430.6,441.5,21519.600000000002,0
+TISI.US,D,20130304,000000,441.2,445.8,437.1,445,9381.1,0
+TISI.US,D,20130305,000000,448.2,455,443,451.8,21370.100000000002,0
+TISI.US,D,20130306,000000,454.2,455.4,448.6,452.2,8918.4,0
+TISI.US,D,20130307,000000,452.7,463.6,451.7,457.9,13294.900000000001,0
+TISI.US,D,20130308,000000,462.3,466.6,454.9,464.8,16935.600000000002,0
+TISI.US,D,20130311,000000,464.6,465.2,457.9,462,7676.5,0
+TISI.US,D,20130312,000000,459.9,460.8,454,458.9,10963,0
+TISI.US,D,20130313,000000,460.5,461.8,456.9,460.6,2640,0
+TISI.US,D,20130314,000000,460.5,465,456.6,464.8,7319.3,0
+TISI.US,D,20130315,000000,411,412,370.5,374.5,125263.8,0
+TISI.US,D,20130318,000000,373.5,382.9,367.8,381.1,45419.700000000004,0
+TISI.US,D,20130319,000000,383,390.2,379.3,389.6,39545.700000000004,0
+TISI.US,D,20130320,000000,392.9,400.6,392.1,399.2,33834.200000000004,0
+TISI.US,D,20130321,000000,396.4,399.1,394,395.4,15651,0
+TISI.US,D,20130322,000000,397.8,398.6,394.2,397.4,36417.4,0
+TISI.US,D,20130325,000000,397.3,407,397.3,402.8,20220.7,0
+TISI.US,D,20130326,000000,406.1,407.9,403.6,405.5,9504.6,0
+TISI.US,D,20130327,000000,401.7,407.9,401.6,407,5940.5,0
+TISI.US,D,20130328,000000,408.2,412.8,407,410.7,8687,0
+TISI.US,D,20130401,000000,409.6,409.6,392.7,398.6,7642.8,0
+TISI.US,D,20130402,000000,401.6,404.5,398,398.9,10694.900000000001,0
+TISI.US,D,20130403,000000,398.4,403,369.9,382.5,43592.4,0
+TISI.US,D,20130404,000000,383.3,388.8,381.6,386.7,13279.800000000001,0
+TISI.US,D,20130405,000000,378.4,391.6,378.2,388.5,9308.4,0
+TISI.US,D,20130408,000000,390.9,395.8,382.4,395.1,9751,0
+TISI.US,D,20130409,000000,395.1,397.7,382.8,386.6,25629.5,0
+TISI.US,D,20130410,000000,388.5,400.4,387.4,399.1,6288.6,0
+TISI.US,D,20130411,000000,397.5,397.5,391.7,393.6,9853.6,0
+TISI.US,D,20130412,000000,392.2,393.4,388,389.8,11969.5,0
+TISI.US,D,20130415,000000,384.5,386.6,374.2,375,13976.400000000001,0
+TISI.US,D,20130416,000000,377.7,380.5,375.5,379.7,16392.3,0
+TISI.US,D,20130417,000000,376.6,380.9,360.7,366.7,20045.4,0
+TISI.US,D,20130418,000000,366.2,374.3,361.2,373.2,9689.300000000001,0
+TISI.US,D,20130419,000000,373.6,381.4,370.3,379.6,6806.3,0
+TISI.US,D,20130422,000000,376.9,380.9,367.5,380,5708.5,0
+TISI.US,D,20130423,000000,384.1,387.8,379.4,386.3,6763.1,0
+TISI.US,D,20130424,000000,386.3,392.3,384.5,392.1,6825.5,0
+TISI.US,D,20130425,000000,393.1,398.4,381.6,382.3,9899.300000000001,0
+TISI.US,D,20130426,000000,381.1,384.6,375.7,382,9879.400000000001,0
+TISI.US,D,20130429,000000,382.5,399.9,381.3,399.8,11114.6,0
+TISI.US,D,20130430,000000,400,400,385.8,387.6,6511.400000000001,0
+TISI.US,D,20130501,000000,387.6,387.6,367.6,367.8,11235.7,0
+TISI.US,D,20130502,000000,369.2,384.5,369.2,383.8,10469.300000000001,0
+TISI.US,D,20130503,000000,388.7,400.8,388.7,396.9,6733.1,0
+TISI.US,D,20130506,000000,398.1,398.9,391.7,393.6,5069.8,0
+TISI.US,D,20130507,000000,393.6,401.8,393.6,401,4506.6,0
+TISI.US,D,20130508,000000,399.3,407.1,398.5,402.4,4194.3,0
+TISI.US,D,20130509,000000,400.7,405.2,398.1,399.3,2552,0
+TISI.US,D,20130510,000000,399.3,410.8,398.4,409.4,5697.5,0
+TISI.US,D,20130513,000000,408.4,408.4,396.2,400.8,3733.7000000000003,0
+TISI.US,D,20130514,000000,400,412.3,400,411.1,6230.6,0
+TISI.US,D,20130515,000000,411.2,422.3,410.5,422,6274.200000000001,0
+TISI.US,D,20130516,000000,421.8,426.5,419.1,423.4,9388.2,0
+TISI.US,D,20130517,000000,426,426.3,418.7,422.5,6215.8,0
+TISI.US,D,20130520,000000,400,401.7,346.4,351.5,137619.30000000002,0
+TISI.US,D,20130521,000000,350.9,352.8,347.5,350,36344.3,0
+TISI.US,D,20130522,000000,348.1,359.7,348.1,353.9,24366.800000000003,0
+TISI.US,D,20130523,000000,351.2,360.1,349.6,359.7,11305.800000000001,0
+TISI.US,D,20130524,000000,358.8,360.4,356,360,8320.300000000001,0
+TISI.US,D,20130528,000000,366,367.2,361.2,365.2,18757.8,0
+TISI.US,D,20130529,000000,363.9,367.7,360.3,363.1,16883.8,0
+TISI.US,D,20130530,000000,363.5,363.5,357.4,359.7,11288.800000000001,0
+TISI.US,D,20130531,000000,360,365,356,360.7,11378.2,0
+TISI.US,D,20130603,000000,354.7,364.3,352,363.8,20690.2,0
+TISI.US,D,20130604,000000,362.2,367.4,362,364.5,25126,0
+TISI.US,D,20130605,000000,362.5,365.5,361.8,362.1,8943,0
+TISI.US,D,20130606,000000,362.8,366.4,360.1,366,6661.1,0
+TISI.US,D,20130607,000000,367.8,371,364.7,367.2,23142.5,0
+TISI.US,D,20130610,000000,367.1,373.1,366.6,372.7,5809.1,0
+TISI.US,D,20130611,000000,368.6,368.6,364.4,364.9,6538.400000000001,0
+TISI.US,D,20130612,000000,366.2,366.2,358.4,360.5,5720.200000000001,0
+TISI.US,D,20130613,000000,359.8,367.1,358,366.8,8997.1,0
+TISI.US,D,20130614,000000,365.1,366,362.5,363.4,8221.4,0
+TISI.US,D,20130617,000000,367.1,371.3,363.2,370.2,6925.1,0
+TISI.US,D,20130618,000000,369.8,381.2,366.6,378.2,11567.1,0
+TISI.US,D,20130619,000000,379.2,381,375.3,376.5,7573.6,0
+TISI.US,D,20130620,000000,370.4,383.8,366.9,379.4,10459.2,0
+TISI.US,D,20130621,000000,382.1,392.9,381.1,388.7,16644.3,0
+TISI.US,D,20130624,000000,385,393,383.1,388.5,17686.4,0
+TISI.US,D,20130625,000000,393,393,380.7,384.4,7082.200000000001,0
+TISI.US,D,20130626,000000,387,389.9,383.8,384.3,7748.3,0
+TISI.US,D,20130627,000000,388.9,388.9,380.2,384.2,11470,0
+TISI.US,D,20130628,000000,383.9,384.3,376.6,378.5,7773.700000000001,0
+TISI.US,D,20130701,000000,380.3,387.3,380.3,384.2,5099.5,0
+TISI.US,D,20130702,000000,384.1,387.2,381,383.3,3916.8,0
+TISI.US,D,20130703,000000,380.5,385.6,379.1,384.5,1440.2,0
+TISI.US,D,20130705,000000,390,397,387.9,396.9,4034.1000000000004,0
+TISI.US,D,20130708,000000,397.1,399.2,394.1,398.6,4901.7,0
+TISI.US,D,20130709,000000,399.5,399.5,383.9,389,17897,0
+TISI.US,D,20130710,000000,387.8,411.7,387.8,410.3,10930.2,0
+TISI.US,D,20130711,000000,412.5,413,403.7,409.8,8386.7,0
+TISI.US,D,20130712,000000,408.4,413.1,406,408.2,6622.200000000001,0
+TISI.US,D,20130715,000000,407.3,411.8,402.8,405.9,8489.9,0
+TISI.US,D,20130716,000000,405.1,409.9,399,400.7,10262.7,0
+TISI.US,D,20130717,000000,396.3,396.7,382.3,385,23196.4,0
+TISI.US,D,20130718,000000,386.2,390,383.3,387.6,16798.100000000002,0
+TISI.US,D,20130719,000000,387.5,392.6,385,387,12354.6,0
+TISI.US,D,20130722,000000,386.6,392,381.7,383.6,11001.900000000001,0
+TISI.US,D,20130723,000000,384.1,395,384.1,393.4,5775.200000000001,0
+TISI.US,D,20130724,000000,394.5,399.4,388.2,394.2,10383.6,0
+TISI.US,D,20130725,000000,392.5,403.8,388,399.3,11226.800000000001,0
+TISI.US,D,20130726,000000,395.7,399.4,390.5,397.5,2773.8,0
+TISI.US,D,20130729,000000,397.3,402.6,387.2,388.8,4716.5,0
+TISI.US,D,20130730,000000,391.3,400.4,387.9,391.9,4577.2,0
+TISI.US,D,20130731,000000,391.8,398,383.1,391.9,3567.8,0
+TISI.US,D,20130801,000000,395.6,400,391.4,399.2,4375.3,0
+TISI.US,D,20130802,000000,398,401.5,392.1,398.8,3982.3,0
+TISI.US,D,20130805,000000,397.1,408.4,396,407.6,5627.8,0
+TISI.US,D,20130806,000000,405.4,413.6,395.1,400,14758.1,0
+TISI.US,D,20130807,000000,400.4,412.5,400.2,407.7,9334.7,0
+TISI.US,D,20130808,000000,411,417.7,407.3,413.9,10054.900000000001,0
+TISI.US,D,20130809,000000,412.2,415,408.7,410.1,2650.8,0
+TISI.US,D,20130812,000000,408.3,410.4,397.5,400,8763,0
+TISI.US,D,20130813,000000,400,407,397,403.3,4541.400000000001,0
+TISI.US,D,20130814,000000,402.2,407.1,402,406.3,1940,0
+TISI.US,D,20130815,000000,401.8,401.8,390,392.2,3560.6000000000004,0
+TISI.US,D,20130816,000000,389.9,399.2,389.9,397.6,4708,0
+TISI.US,D,20130819,000000,396.7,400.8,394.7,395.4,2524.4,0
+TISI.US,D,20130820,000000,395.2,400.5,395.2,399.7,5893.200000000001,0
+TISI.US,D,20130821,000000,396.8,398.8,391.3,392.3,4571.1,0
+TISI.US,D,20130822,000000,392.4,400,392.4,399.1,1787.8000000000002,0
+TISI.US,D,20130823,000000,399.1,401.2,397.5,399.6,5008.1,0
+TISI.US,D,20130826,000000,401.6,401.6,395.6,396.9,5442.6,0
+TISI.US,D,20130827,000000,392.8,394.3,383.4,384.7,4327.400000000001,0
+TISI.US,D,20130828,000000,387,400,386.6,397.4,5992.8,0
+TISI.US,D,20130829,000000,396.6,399,396.1,397.2,4336.8,0
+TISI.US,D,20130830,000000,398,398.9,387.2,390,11066.5,0
+TISI.US,D,20130903,000000,396.3,396.6,385.9,389.7,7065.3,0
+TISI.US,D,20130904,000000,389.1,390.5,388.3,389,4139.7,0
+TISI.US,D,20130905,000000,388.7,390,386.6,387.3,2955.8,0
+TISI.US,D,20130906,000000,388.1,388.1,377.2,381.1,6518,0
+TISI.US,D,20130909,000000,383.3,386,379.8,382.2,9361.800000000001,0
+TISI.US,D,20130910,000000,383.6,390.6,380.1,386.8,11919.1,0
+TISI.US,D,20130911,000000,385,389.8,383.5,387.1,11728.7,0
+TISI.US,D,20130912,000000,388.1,390.5,387.7,389.8,8009.6,0
+TISI.US,D,20130913,000000,392.2,392.2,387.6,389,3656.6000000000004,0
+TISI.US,D,20130916,000000,391.9,392.5,387,389.6,4487.3,0
+TISI.US,D,20130917,000000,389.3,391,386.2,390.2,9460.2,0
+TISI.US,D,20130918,000000,389.7,390.1,384.5,387.6,6246.900000000001,0
+TISI.US,D,20130919,000000,387.4,388.9,381.1,386.6,4310.5,0
+TISI.US,D,20130920,000000,389.3,394,385.4,385.5,12818.800000000001,0
+TISI.US,D,20130923,000000,386.4,389.2,384.6,388,11041.400000000001,0
+TISI.US,D,20130924,000000,388.4,394.6,383.3,389.9,12490.800000000001,0
+TISI.US,D,20130925,000000,385.5,393.1,385.5,388.9,3497.4,0
+TISI.US,D,20130926,000000,391.1,391.4,386.2,391.1,4023.6000000000004,0
+TISI.US,D,20130927,000000,387.6,396.8,387.6,396.1,3080.4,0
+TISI.US,D,20130930,000000,392.8,399.3,390.8,397.5,8549.7,0
+TISI.US,D,20131001,000000,396.9,404.1,396.9,400,15132.900000000001,0
+TISI.US,D,20131002,000000,358.5,359.4,342.5,344.5,77108.6,0
+TISI.US,D,20131003,000000,344.9,346.3,327.7,327.8,34624,0
+TISI.US,D,20131004,000000,334.3,353.8,323.3,349.5,32578.600000000002,0
+TISI.US,D,20131007,000000,352.5,352.5,346.8,349.4,26152,0
+TISI.US,D,20131008,000000,350.4,350.4,343.4,343.5,23027.4,0
+TISI.US,D,20131009,000000,343.9,349.2,341.4,344.4,17279.9,0
+TISI.US,D,20131010,000000,348.4,354.4,347.7,349.7,19205.9,0
+TISI.US,D,20131011,000000,347.5,368.8,347.5,367.3,37764.700000000004,0
+TISI.US,D,20131014,000000,364.2,371.3,363.9,367.7,10908.300000000001,0
+TISI.US,D,20131015,000000,367.1,370,361.6,364,13897.800000000001,0
+TISI.US,D,20131016,000000,365.3,374.4,364.8,370.1,12645.800000000001,0
+TISI.US,D,20131017,000000,369.4,379.7,369,379.2,12074.800000000001,0
+TISI.US,D,20131018,000000,383.4,386.3,377.6,385.1,12910.7,0
+TISI.US,D,20131021,000000,384.5,386.1,380.5,383.8,7881.1,0
+TISI.US,D,20131022,000000,384.3,390.2,381.5,389.8,12329.300000000001,0
+TISI.US,D,20131023,000000,387.1,394.8,386.4,391.2,15859.5,0
+TISI.US,D,20131024,000000,391.1,401.4,391.1,397.2,12280,0
+TISI.US,D,20131025,000000,398.8,399.6,386.8,390.7,6707.200000000001,0
+TISI.US,D,20131028,000000,389.8,394.6,379.8,382.7,10138.800000000001,0
+TISI.US,D,20131029,000000,382.5,386.3,379.6,382.9,7864,0
+TISI.US,D,20131030,000000,384.1,384.5,370.8,371,17898.9,0
+TISI.US,D,20131031,000000,370.1,379.3,369.3,372.9,6876.1,0
+TISI.US,D,20131101,000000,372.2,375.1,367.9,370.5,14600.300000000001,0
+TISI.US,D,20131104,000000,370.7,392.9,370.1,391.3,26508.5,0
+TISI.US,D,20131105,000000,388.5,388.5,371.1,371.9,8485.7,0
+TISI.US,D,20131106,000000,374,379.7,369,371.3,4401.900000000001,0
+TISI.US,D,20131107,000000,371.9,377.1,365.8,369.3,10295,0
+TISI.US,D,20131108,000000,368.9,379.7,368.5,376.8,10021.6,0
+TISI.US,D,20131111,000000,374.9,379.9,371,376.8,4501.5,0
+TISI.US,D,20131112,000000,376.7,376.7,367.9,371.1,14517.1,0
+TISI.US,D,20131113,000000,369.5,380.5,368.4,377.7,8653.5,0
+TISI.US,D,20131114,000000,376.7,380.7,370.3,373.1,4121.1,0
+TISI.US,D,20131115,000000,372.4,382.3,369,381,3115.4,0
+TISI.US,D,20131118,000000,382.8,396.1,379.8,392.1,11742.1,0
+TISI.US,D,20131119,000000,391,397,388.2,391.6,19513.100000000002,0
+TISI.US,D,20131120,000000,392.1,394.4,383.9,385.5,3822.2000000000003,0
+TISI.US,D,20131121,000000,388.3,396,387.7,394.8,5635.400000000001,0
+TISI.US,D,20131122,000000,395.6,395.6,389.5,393.6,7301.200000000001,0
+TISI.US,D,20131125,000000,395.6,399.8,391.9,399,3598.4,0
+TISI.US,D,20131126,000000,398.6,411.3,396.9,408.7,12126.5,0
+TISI.US,D,20131127,000000,407.8,408.1,404.1,407.6,3304.7000000000003,0
+TISI.US,D,20131129,000000,408.1,409.9,407.9,409.2,1817.2,0
+TISI.US,D,20131202,000000,407.5,409.4,391.3,394.9,6539.3,0
+TISI.US,D,20131203,000000,393.1,399,393.1,397.6,6870,0
+TISI.US,D,20131204,000000,395.8,395.8,377,385.6,7609.8,0
+TISI.US,D,20131205,000000,386.6,409,379.9,401.1,11702.7,0
+TISI.US,D,20131206,000000,406,406,393.8,394.7,6648.5,0
+TISI.US,D,20131209,000000,394.1,407,392,407,12868.800000000001,0
+TISI.US,D,20131210,000000,407.7,409.3,389.3,391.2,6161.8,0
+TISI.US,D,20131211,000000,392.9,392.9,383.1,389.1,13913.5,0
+TISI.US,D,20131212,000000,388.4,388.7,384.8,385.2,6702.400000000001,0
+TISI.US,D,20131213,000000,387.3,387.3,378.5,381,11100.2,0
+TISI.US,D,20131216,000000,381.3,392.7,381.2,392.2,9481.4,0
+TISI.US,D,20131217,000000,389,394,388.2,391,3468.6000000000004,0
+TISI.US,D,20131218,000000,389.9,401.1,387.4,400.8,6851.1,0
+TISI.US,D,20131219,000000,398.9,399.9,393.3,395.2,3467.6000000000004,0
+TISI.US,D,20131220,000000,397.3,408.8,397.3,406.5,11855.6,0
+TISI.US,D,20131223,000000,406.9,416.9,404.1,416.4,7900.8,0
+TISI.US,D,20131224,000000,415.6,426.4,413,423.7,11610.2,0
+TISI.US,D,20131226,000000,424.2,426.6,422,424.4,3168.1000000000004,0
+TISI.US,D,20131227,000000,426.8,426.8,421.4,424.8,7634.6,0
+TISI.US,D,20131230,000000,423.4,425.8,414.2,418.2,30371.5,0
+TISI.US,D,20131231,000000,419.9,429.1,419.5,423.4,11228.400000000001,0
+TISI.US,D,20140102,000000,420.9,423,410.3,418,8903.5,0
+TISI.US,D,20140103,000000,419,434.3,419,427.2,9965.400000000001,0
+TISI.US,D,20140106,000000,427.6,427.6,415.2,415.9,19859.100000000002,0
+TISI.US,D,20140107,000000,416,417.8,408.8,413.5,15108.400000000001,0
+TISI.US,D,20140108,000000,415,463.3,413.7,444.4,28327.5,0
+TISI.US,D,20140109,000000,436,449.7,435,448.8,19866.2,0
+TISI.US,D,20140110,000000,463.8,477.5,463.8,476.2,25358.2,0
+TISI.US,D,20140113,000000,473.4,475,461.4,465.8,15222.2,0
+TISI.US,D,20140114,000000,466.7,477.5,465,476.2,9762.9,0
+TISI.US,D,20140115,000000,474.4,480.9,472.5,474.2,9001.4,0
+TISI.US,D,20140116,000000,472.8,472.8,467,468.8,5141,0
+TISI.US,D,20140117,000000,468.6,469.1,466,468.6,3304.6000000000004,0
+TISI.US,D,20140121,000000,469.5,469.5,461.6,466.9,8218.800000000001,0
+TISI.US,D,20140122,000000,468.4,469.5,461.4,467.8,5806.400000000001,0
+TISI.US,D,20140123,000000,467.1,469.1,466.5,468.1,8470.4,0
+TISI.US,D,20140124,000000,464,464,447.8,450.4,8266.300000000001,0
+TISI.US,D,20140127,000000,451.7,451.7,443,443.7,6010.5,0
+TISI.US,D,20140128,000000,444.9,449,436.2,439.1,10700.1,0
+TISI.US,D,20140129,000000,433,470,429.5,434.4,11190.900000000001,0
+TISI.US,D,20140130,000000,439.3,440.5,431.3,432.7,9265.300000000001,0
+TISI.US,D,20140131,000000,423.7,426.6,417.3,423.3,12889.5,0
+TISI.US,D,20140203,000000,424,425.6,418.6,422.5,11509.6,0
+TISI.US,D,20140204,000000,422.9,427.5,419.9,426.4,6612.700000000001,0
+TISI.US,D,20140205,000000,422.7,426.3,417,419.6,9235.9,0
+TISI.US,D,20140206,000000,418.1,422.2,417.9,420.9,10938.900000000001,0
+TISI.US,D,20140207,000000,420.9,426.5,420.9,425.5,5446,0
+TISI.US,D,20140210,000000,423.9,427,419.6,425.9,7739.6,0
+TISI.US,D,20140211,000000,425.2,439.4,425.2,435.6,7100.900000000001,0
+TISI.US,D,20140212,000000,432.8,435.6,426,428.3,4692.900000000001,0
+TISI.US,D,20140213,000000,425,439.3,425,434.8,6614.400000000001,0
+TISI.US,D,20140214,000000,435.1,438.9,425.4,432.3,10318.2,0
+TISI.US,D,20140218,000000,431.9,440,429.8,437.5,3398.3,0
+TISI.US,D,20140219,000000,434.7,439.6,423.3,424.3,4446.900000000001,0
+TISI.US,D,20140220,000000,424.4,432.7,421,427.8,3563.4,0
+TISI.US,D,20140221,000000,429.9,431.1,422.5,424.4,7567.1,0
+TISI.US,D,20140224,000000,427,431.6,423.5,427.2,7221.6,0
+TISI.US,D,20140225,000000,428.9,428.9,420.3,423.7,6410.200000000001,0
+TISI.US,D,20140226,000000,424.8,424.8,415.5,422.5,9008,0
+TISI.US,D,20140227,000000,420.7,427.7,419.6,426.9,9839.5,0
+TISI.US,D,20140228,000000,428.5,435.4,425.8,432.4,8536.5,0
+TISI.US,D,20140303,000000,430,434.7,426.9,432.5,4616.2,0
+TISI.US,D,20140304,000000,439.7,447,437.3,441.2,13831.400000000001,0
+TISI.US,D,20140305,000000,439.7,442.4,433.4,441.1,4062.5,0
+TISI.US,D,20140306,000000,442.4,450,431.8,447.5,9661.1,0
+TISI.US,D,20140307,000000,448,450,443.9,446.8,4676.7,0
+TISI.US,D,20140310,000000,445,445,425.6,429.1,12507.6,0
+TISI.US,D,20140311,000000,428,428.1,415,418.6,8711.6,0
+TISI.US,D,20140312,000000,414.7,425.6,410.7,425,6446.3,0
+TISI.US,D,20140313,000000,424.6,427,414.3,418.4,10950.900000000001,0
+TISI.US,D,20140314,000000,416.6,427.5,415.8,420.9,8273.300000000001,0
+TISI.US,D,20140317,000000,422.8,428.4,422.1,427.5,4949.5,0
+TISI.US,D,20140318,000000,428.5,438.1,425.9,437.6,15643.6,0
+TISI.US,D,20140319,000000,436.2,441.5,418.6,423,14901.5,0
+TISI.US,D,20140320,000000,424.8,425.5,414.9,417,4220,0
+TISI.US,D,20140321,000000,417,447.4,415.4,444,20712,0
+TISI.US,D,20140324,000000,444.3,445.2,424.5,428.7,9527.4,0
+TISI.US,D,20140325,000000,431.3,435.6,425,427,5571.6,0
+TISI.US,D,20140326,000000,431,432.6,424.2,424.5,9850,0
+TISI.US,D,20140327,000000,423.5,426.2,423,424.8,8836,0
+TISI.US,D,20140328,000000,426.1,434.7,422.7,426.1,5218.200000000001,0
+TISI.US,D,20140331,000000,427.3,435.3,426.8,428.6,6849.900000000001,0
+TISI.US,D,20140401,000000,428.8,437.3,426.1,434,6222.200000000001,0
+TISI.US,D,20140402,000000,435.1,435.9,428.5,434.7,3140.4,0
+TISI.US,D,20140403,000000,433.5,435.3,424,425.9,2694.8,0
+TISI.US,D,20140404,000000,430.4,430.4,419.6,427,8406.1,0
+TISI.US,D,20140407,000000,425.5,428.4,421,424.5,9875.900000000001,0
+TISI.US,D,20140408,000000,426,441.2,417.6,435,9528.2,0
+TISI.US,D,20140409,000000,435.6,436.4,427.8,434.5,8442.300000000001,0
+TISI.US,D,20140410,000000,433.9,438.8,426.4,434,8068.400000000001,0
+TISI.US,D,20140411,000000,428.6,432.4,414,416.5,12470.7,0
+TISI.US,D,20140414,000000,422.1,423.1,412,414.8,7024.8,0
+TISI.US,D,20140415,000000,414.4,421.7,411,419.3,5668.8,0
+TISI.US,D,20140416,000000,423.3,429.2,421.6,428.3,5313.1,0
+TISI.US,D,20140417,000000,428.3,441,426.6,439.3,4556.8,0
+TISI.US,D,20140421,000000,438,448.4,438,445,7016.6,0
+TISI.US,D,20140422,000000,444,450,440.2,446.7,4756.5,0
+TISI.US,D,20140423,000000,445.5,450.5,442.5,442.8,3903,0
+TISI.US,D,20140424,000000,446.3,447.7,430.3,434.8,4315.3,0
+TISI.US,D,20140425,000000,431.7,433.8,421.7,427,8217.4,0
+TISI.US,D,20140428,000000,424.3,433.3,420,428.7,6616.200000000001,0
+TISI.US,D,20140429,000000,432.3,433.2,420.2,420.8,5477.900000000001,0
+TISI.US,D,20140430,000000,419.2,432.6,414.5,428.9,4297.8,0
+TISI.US,D,20140501,000000,427,428.6,415.6,425.3,6989.1,0
+TISI.US,D,20140502,000000,425.4,436,425.1,426.8,3639.3,0
+TISI.US,D,20140505,000000,423.9,424.7,414.8,421.7,7396,0
+TISI.US,D,20140506,000000,419.6,425.3,414.9,417.3,8288,0
+TISI.US,D,20140507,000000,417.4,420.9,414.5,420.8,4735.3,0
+TISI.US,D,20140508,000000,421.3,423.6,413.6,414.4,4606,0
+TISI.US,D,20140509,000000,412.5,429.1,412.5,425.6,7470.1,0
+TISI.US,D,20140512,000000,426.5,444.4,425.7,438.4,8242.5,0
+TISI.US,D,20140513,000000,437.2,437.2,422.8,424.2,7826.3,0
+TISI.US,D,20140514,000000,422.4,422.4,410.8,411.8,7020.900000000001,0
+TISI.US,D,20140515,000000,408.6,415.3,400,413,6471.700000000001,0
+TISI.US,D,20140516,000000,413,419.4,409.3,419,4086.8,0
+TISI.US,D,20140519,000000,416.1,430.3,416.1,428.2,4197.6,0
+TISI.US,D,20140520,000000,425.2,425.2,408.6,415.4,6592.400000000001,0
+TISI.US,D,20140521,000000,418.3,425.1,410.7,414.2,7863.8,0
+TISI.US,D,20140522,000000,416.5,426.8,409.1,421.8,4989.700000000001,0
+TISI.US,D,20140523,000000,422.5,434.5,418.2,433.6,4501.3,0
+TISI.US,D,20140527,000000,435.5,441.8,427,431.8,4157.2,0
+TISI.US,D,20140528,000000,430,430,425.5,426.9,3059.2000000000003,0
+TISI.US,D,20140529,000000,426.6,428.8,423.9,426,7024.200000000001,0
+TISI.US,D,20140530,000000,425.2,428.8,418.4,419.2,7913.900000000001,0
+TISI.US,D,20140602,000000,414.8,414.8,384.4,386.7,14410,0
+TISI.US,D,20140603,000000,384.5,388.6,374.5,385.7,12877.800000000001,0
+TISI.US,D,20140604,000000,383.9,387.2,377.9,382.4,7481.5,0
+TISI.US,D,20140605,000000,384.3,398.9,381.6,391.7,10290.800000000001,0
+TISI.US,D,20140606,000000,392.5,399.6,390.1,398.1,10999,0
+TISI.US,D,20140609,000000,396.9,402.3,396.2,399.6,3302.5,0
+TISI.US,D,20140610,000000,396.5,396.9,392.1,395.1,3670,0
+TISI.US,D,20140611,000000,391.9,392.2,386.2,389.8,4700.3,0
+TISI.US,D,20140612,000000,387.7,391.9,383,388,3735.9,0
+TISI.US,D,20140613,000000,387.8,390.6,384.4,387.2,4396.400000000001,0
+TISI.US,D,20140616,000000,385.7,391,383.4,388.1,4406,0
+TISI.US,D,20140617,000000,388.1,394.8,383.9,390.8,4446.6,0
+TISI.US,D,20140618,000000,391.3,393.6,384.7,390.1,3455.7000000000003,0
+TISI.US,D,20140619,000000,392.7,396.7,391.9,395.6,2404.8,0
+TISI.US,D,20140620,000000,396.9,398.7,392.5,396.7,8892.7,0
+TISI.US,D,20140623,000000,398.9,398.9,390.9,396.7,2821.2000000000003,0
+TISI.US,D,20140624,000000,395.2,400.3,388.5,389.5,6814.6,0
+TISI.US,D,20140625,000000,368.2,392.6,360.9,392.2,15736.5,0
+TISI.US,D,20140626,000000,392,396.5,389.5,393.9,4230.7,0
+TISI.US,D,20140627,000000,390.4,408.8,390.2,405,24061.100000000002,0
+TISI.US,D,20140630,000000,403.1,414.4,399.6,410.2,7686.1,0
+TISI.US,D,20140701,000000,413.3,431.1,409.2,425.4,15704.6,0
+TISI.US,D,20140702,000000,425.6,433.4,423.1,427.9,5700,0
+TISI.US,D,20140703,000000,428.8,435.2,428.8,434.4,3040.9,0
+TISI.US,D,20140707,000000,431.6,435.3,413.6,419.5,10312.7,0
+TISI.US,D,20140708,000000,418.6,430.1,416.1,429.6,9159.800000000001,0
+TISI.US,D,20140709,000000,429.6,432.1,421.3,432,9679.300000000001,0
+TISI.US,D,20140710,000000,423.6,424.8,415.7,417.8,4668.900000000001,0
+TISI.US,D,20140711,000000,416.6,419.3,413.5,414.1,3446.6000000000004,0
+TISI.US,D,20140714,000000,418.9,423,416.3,419.9,5224.200000000001,0
+TISI.US,D,20140715,000000,419.7,421.2,410.1,411.4,5231.3,0
+TISI.US,D,20140716,000000,414.7,416.8,410,412.3,4760.7,0
+TISI.US,D,20140717,000000,409.1,412.5,407.5,409.9,9249.2,0
+TISI.US,D,20140718,000000,408,414.6,408,413,6962.200000000001,0
+TISI.US,D,20140721,000000,408.7,412.2,405.7,408.8,3476.8,0
+TISI.US,D,20140722,000000,408.9,414.5,406.6,409.6,4207,0
+TISI.US,D,20140723,000000,409.2,413.4,407,408.5,1732.1000000000001,0
+TISI.US,D,20140724,000000,410,410,399.8,403.3,3488.1000000000004,0
+TISI.US,D,20140725,000000,398.5,400.4,393.6,396.8,4276.8,0
+TISI.US,D,20140728,000000,396.7,398.3,390.5,395.2,3811,0
+TISI.US,D,20140729,000000,395.2,404.3,393.9,398.1,7059.5,0
+TISI.US,D,20140730,000000,400.9,405.9,397.7,403.8,6631.8,0
+TISI.US,D,20140731,000000,399.4,402.7,395.8,396.1,9160.2,0
+TISI.US,D,20140801,000000,397.1,397.1,389.4,391.9,3374.1000000000004,0
+TISI.US,D,20140804,000000,392,399.2,390.2,395.8,5431.900000000001,0
+TISI.US,D,20140805,000000,394.1,406,392.7,404.9,10167.900000000001,0
+TISI.US,D,20140806,000000,398,406.8,391.6,401.2,9108,0
+TISI.US,D,20140807,000000,401.5,404.4,391.4,394.5,8913.2,0
+TISI.US,D,20140808,000000,393.7,404.9,393.7,400.7,14009.5,0
+TISI.US,D,20140811,000000,403.7,406.1,395.7,404,25421.100000000002,0
+TISI.US,D,20140812,000000,401.8,407.9,401.8,403.9,8512.6,0
+TISI.US,D,20140813,000000,405.7,407.2,400.4,403.9,6686,0
+TISI.US,D,20140814,000000,403.4,405.8,398.3,400.7,11565.6,0
+TISI.US,D,20140815,000000,405.5,405.5,394.7,398.6,5119,0
+TISI.US,D,20140818,000000,402.8,405,401,404.5,3847.1000000000004,0
+TISI.US,D,20140819,000000,405.3,405.4,402.8,403.5,2340.8,0
+TISI.US,D,20140820,000000,400.2,400.2,392.5,395.1,3370.7000000000003,0
+TISI.US,D,20140821,000000,395.7,399.1,387.5,394,6309.200000000001,0
+TISI.US,D,20140822,000000,393.6,396.9,390.4,394.5,12914.1,0
+TISI.US,D,20140825,000000,394.2,395.8,389.4,390.5,3437.3,0
+TISI.US,D,20140826,000000,391.6,394,387.7,393.6,5265.5,0
+TISI.US,D,20140827,000000,393,413.2,392.1,398.8,28139.300000000003,0
+TISI.US,D,20140828,000000,396.8,400.2,395,397.5,4430.6,0
+TISI.US,D,20140829,000000,397.6,400.3,393.9,399.1,3713.8,0
+TISI.US,D,20140902,000000,401.3,407.4,397.8,406.7,4144.2,0
+TISI.US,D,20140903,000000,408.1,409.9,402.9,407.1,7801.3,0
+TISI.US,D,20140904,000000,407.6,412.3,402.7,405.9,7060.6,0
+TISI.US,D,20140905,000000,403.8,413.4,403.7,409.9,9083.7,0
+TISI.US,D,20140908,000000,410,411.7,407.3,409.9,3952.7000000000003,0
+TISI.US,D,20140909,000000,408.5,411.1,403.1,405.5,8544.6,0
+TISI.US,D,20140910,000000,405.4,411.1,399.5,408.2,11096.7,0
+TISI.US,D,20140911,000000,405.4,414,405.4,411.3,3740.1000000000004,0
+TISI.US,D,20140912,000000,412.4,412.4,401.4,407.1,5472.6,0
+TISI.US,D,20140915,000000,406.3,407.4,400.5,401.8,7228.5,0
+TISI.US,D,20140916,000000,402,403.1,397.5,402.1,4467,0
+TISI.US,D,20140917,000000,401.4,405,396.7,399.7,2383.3,0
+TISI.US,D,20140918,000000,400.1,402.5,398,401.3,2763.8,0
+TISI.US,D,20140919,000000,402.1,404.4,386.9,390.1,9408.5,0
+TISI.US,D,20140922,000000,387.3,392.6,383.8,390.1,4594.2,0
+TISI.US,D,20140923,000000,387.8,394.4,385.3,390.6,6706.1,0
+TISI.US,D,20140924,000000,390,390.7,384.7,388.5,3852.4,0
+TISI.US,D,20140925,000000,385.7,385.7,377.9,382,7203.900000000001,0
+TISI.US,D,20140926,000000,382.2,387.4,381.4,387.2,4823.400000000001,0
+TISI.US,D,20140929,000000,382.2,388.3,380.8,384.8,5719.700000000001,0
+TISI.US,D,20140930,000000,384.1,387,377.5,379.1,6674.200000000001,0
+TISI.US,D,20141001,000000,377.7,382.8,367.4,371.1,5001,0
+TISI.US,D,20141002,000000,372.1,377.1,368.9,374.7,5058,0
+TISI.US,D,20141003,000000,379.3,384.7,377,380.6,9303.300000000001,0
+TISI.US,D,20141006,000000,381,385.1,376.1,377.1,9555.1,0
+TISI.US,D,20141007,000000,374,387.2,351.8,381,21712.100000000002,0
+TISI.US,D,20141008,000000,381.4,392.4,377.9,388.8,11489.1,0
+TISI.US,D,20141009,000000,389.1,389.1,374.9,379.2,9331.1,0
+TISI.US,D,20141010,000000,376.3,385,374.2,377.1,6748.8,0
+TISI.US,D,20141013,000000,376.7,390.8,374.4,382.1,6175.400000000001,0
+TISI.US,D,20141014,000000,388.7,398.4,381.3,384.6,11184.7,0
+TISI.US,D,20141015,000000,378.3,390.6,378.2,383,14085.800000000001,0
+TISI.US,D,20141016,000000,379.2,388.2,377.4,385.1,15826.800000000001,0
+TISI.US,D,20141017,000000,390.6,391.1,384,387.5,7644.1,0
+TISI.US,D,20141020,000000,385.2,390.9,381.2,387.2,9726.800000000001,0
+TISI.US,D,20141021,000000,387.8,400.1,385.1,399.8,10666.7,0
+TISI.US,D,20141022,000000,399.3,399.3,393.1,393.4,6130.6,0
+TISI.US,D,20141023,000000,396.4,404.8,396.3,400.3,8453.9,0
+TISI.US,D,20141024,000000,401.5,401.7,397,399.7,6064.400000000001,0
+TISI.US,D,20141027,000000,398.3,400,391.2,398.4,3919.3,0
+TISI.US,D,20141028,000000,401.2,415.1,397.5,413.2,9366,0
+TISI.US,D,20141029,000000,413.4,415.2,404.9,409.2,4896.8,0
+TISI.US,D,20141030,000000,410.3,417.4,408.7,416.3,4796,0
+TISI.US,D,20141031,000000,420.4,422,414,421.4,8113.200000000001,0
+TISI.US,D,20141103,000000,420.9,424.2,413.2,414.7,12456.5,0
+TISI.US,D,20141104,000000,412.4,424.2,412.4,422.5,7551.5,0
+TISI.US,D,20141105,000000,424.5,426.3,416.4,424.5,13194,0
+TISI.US,D,20141106,000000,424.4,426.4,420.3,424.9,16263.5,0
+TISI.US,D,20141107,000000,423.4,430.3,422.8,427.1,8068.8,0
+TISI.US,D,20141110,000000,428.6,433.4,423.3,431.8,4054,0
+TISI.US,D,20141111,000000,430,433.9,425.4,433.5,8537,0
+TISI.US,D,20141112,000000,430.2,442.8,429.9,440,8116.1,0
+TISI.US,D,20141113,000000,441.3,443.6,430.9,431.9,8976.7,0
+TISI.US,D,20141114,000000,431.9,431.9,427.6,429.3,4681.6,0
+TISI.US,D,20141117,000000,427.7,432.8,419.7,421.3,6097,0
+TISI.US,D,20141118,000000,422,423.6,418.4,420.6,5996.200000000001,0
+TISI.US,D,20141119,000000,420.8,420.8,412,413,6131.6,0
+TISI.US,D,20141120,000000,411.4,413.8,406.2,409.2,8061.5,0
+TISI.US,D,20141121,000000,413,415.5,405.2,407.1,13457.400000000001,0
+TISI.US,D,20141124,000000,408.9,417.5,408.8,412,7823.400000000001,0
+TISI.US,D,20141125,000000,413.7,414.7,409.1,413.1,3389.5,0
+TISI.US,D,20141126,000000,414.4,415.1,410.5,412,5293,0
+TISI.US,D,20141128,000000,413.2,416,405.7,406.1,4442.400000000001,0
+TISI.US,D,20141201,000000,406.8,406.8,382.9,383.8,13567.300000000001,0
+TISI.US,D,20141202,000000,383.5,390,383.1,388.9,13276.5,0
+TISI.US,D,20141203,000000,387.9,398.4,386.1,394,17936.4,0
+TISI.US,D,20141204,000000,395.2,395.2,388.4,391.4,6393.400000000001,0
+TISI.US,D,20141205,000000,390.5,403.4,386.9,402.4,10013.5,0
+TISI.US,D,20141208,000000,400,408.7,384,387.9,10276,0
+TISI.US,D,20141209,000000,383.1,397.1,383.1,393.2,10531.800000000001,0
+TISI.US,D,20141210,000000,390.6,396.4,386.8,387.1,7529.5,0
+TISI.US,D,20141211,000000,390,392.4,380.7,382.1,7705.6,0
+TISI.US,D,20141212,000000,379,391.1,373,385,10199.1,0
+TISI.US,D,20141215,000000,388.7,389.3,380.2,380.5,6095.8,0
+TISI.US,D,20141216,000000,380.5,384.8,374,374.7,10115.2,0
+TISI.US,D,20141217,000000,375.3,383.6,368,382.3,12740.400000000001,0
+TISI.US,D,20141218,000000,386.5,389.1,380.2,388.4,5469.6,0
+TISI.US,D,20141219,000000,387.5,387.5,376.9,384.8,11481.1,0
+TISI.US,D,20141222,000000,385,394.9,383.6,394.7,5831.6,0
+TISI.US,D,20141223,000000,395.7,408,394.8,401.9,5883.3,0
+TISI.US,D,20141224,000000,401.8,406.8,401.3,403.3,3939.5,0
+TISI.US,D,20141226,000000,405.6,414.2,401.7,410.2,4917.200000000001,0
+TISI.US,D,20141229,000000,410,412.5,408.9,410.6,4690.5,0
+TISI.US,D,20141230,000000,407.3,413.9,406.5,410.5,3636.2000000000003,0
+TISI.US,D,20141231,000000,411.4,412.7,402.6,404.6,6679.900000000001,0
+TISI.US,D,20150102,000000,404.9,405.4,390.2,400.4,3189.9,0
+TISI.US,D,20150105,000000,397,400.6,385,388.2,7806.1,0
+TISI.US,D,20150106,000000,388.1,388.1,372.9,378.1,14868.800000000001,0
+TISI.US,D,20150107,000000,397.4,398.4,354.4,374.3,21492.5,0
+TISI.US,D,20150108,000000,377.9,380.4,370.7,377.5,14857,0
+TISI.US,D,20150109,000000,376.4,376.5,370.4,373.7,12419.400000000001,0
+TISI.US,D,20150112,000000,372.6,376.5,366.6,373.5,9413.6,0
+TISI.US,D,20150113,000000,375.2,386.4,374.5,382.5,11366,0
+TISI.US,D,20150114,000000,380.9,393,380.9,389.8,18634.8,0
+TISI.US,D,20150115,000000,389.4,389.4,372.6,375.7,7849.3,0
+TISI.US,D,20150116,000000,373.6,379.3,372.7,377.7,7983.200000000001,0
+TISI.US,D,20150120,000000,376.9,379,370.3,373.1,11489.300000000001,0
+TISI.US,D,20150121,000000,370.5,377.2,369.1,375.6,9614.2,0
+TISI.US,D,20150122,000000,377,383.5,372.9,382.2,8036.400000000001,0
+TISI.US,D,20150123,000000,383.5,385.7,377.8,379.8,4807.5,0
+TISI.US,D,20150126,000000,378.2,386.6,376,386.5,6457.3,0
+TISI.US,D,20150127,000000,382.1,389.8,380.3,387.5,7139.6,0
+TISI.US,D,20150128,000000,390,390,377,378.3,11514.5,0
+TISI.US,D,20150129,000000,380.2,391,377.1,389.5,9322.6,0
+TISI.US,D,20150130,000000,385.2,391.3,376.4,381.4,18497.2,0
+TISI.US,D,20150202,000000,381.1,394.2,377.8,389.8,12405.900000000001,0
+TISI.US,D,20150203,000000,390.3,403.1,390.3,398,15297.300000000001,0
+TISI.US,D,20150204,000000,397.4,400,389.5,392.4,10670.1,0
+TISI.US,D,20150205,000000,392.2,397.6,391.4,396.3,11229.7,0
+TISI.US,D,20150206,000000,396,396,389.3,394.6,9942,0
+TISI.US,D,20150209,000000,398.4,398.4,386.7,387.8,10747.1,0
+TISI.US,D,20150210,000000,389.5,389.5,379,383.7,11063,0
+TISI.US,D,20150211,000000,383.7,389.6,379.6,386.5,8440.300000000001,0
+TISI.US,D,20150212,000000,387.8,393.4,385.9,393.3,11778,0
+TISI.US,D,20150213,000000,392.7,398,386.4,390.7,10727.2,0
+TISI.US,D,20150217,000000,390.2,391.1,384.3,385.3,5100.8,0
+TISI.US,D,20150218,000000,385.8,393.1,383.6,392.8,5945.900000000001,0
+TISI.US,D,20150219,000000,391.1,396.2,391.1,393.4,11474.300000000001,0
+TISI.US,D,20150220,000000,394.1,397,388.5,395.1,7413.8,0
+TISI.US,D,20150223,000000,394.1,394.1,385.3,390.5,8065.700000000001,0
+TISI.US,D,20150224,000000,390,396.6,389,394.7,6372.1,0
+TISI.US,D,20150225,000000,395.7,398.9,387.2,389.4,10440.300000000001,0
+TISI.US,D,20150226,000000,388.1,392.9,385.4,390.2,8680.300000000001,0
+TISI.US,D,20150227,000000,390,390,382.9,384,6899.900000000001,0
+TISI.US,D,20150302,000000,382.6,388,380.3,382.5,4210,0
+TISI.US,D,20150303,000000,380.4,383.4,373.3,374.7,8000,0
+TISI.US,D,20150304,000000,371.3,373.7,365.4,369.5,11290,0
+TISI.US,D,20150305,000000,369,377.3,366.8,372.2,21330,0
+TISI.US,D,20150306,000000,368.6,373.2,367,369.8,12420,0
+TISI.US,D,20150309,000000,370.3,371.8,364.8,367.5,11820,0
+TISI.US,D,20150310,000000,365.1,368.3,358.5,359.3,12690,0
+TISI.US,D,20150311,000000,360.2,364.3,356,360.8,11470,0
+TISI.US,D,20150312,000000,363.9,373.8,363.9,371.9,9860,0
+TISI.US,D,20150313,000000,370.4,375.2,364.2,374,7570,0
+TISI.US,D,20150316,000000,375.8,378.8,373.1,375.6,6890,0
+TISI.US,D,20150317,000000,373.2,376.4,370,372.7,8150,0
+TISI.US,D,20150318,000000,371.4,385.1,369,383.3,12660,0
+TISI.US,D,20150319,000000,380.9,388.9,380.9,385,10050,0
+TISI.US,D,20150320,000000,388,393,382.5,390.6,12600,0
+TISI.US,D,20150323,000000,391.5,395.1,383.4,385,7650,0
+TISI.US,D,20150324,000000,383.6,387,380.8,385.1,8070,0
+TISI.US,D,20150325,000000,386.3,389.4,381.6,387.1,8730,0
+TISI.US,D,20150326,000000,387.1,390.9,382.8,389.7,6330,0
+TISI.US,D,20150327,000000,388.9,396.5,388.1,395.7,9470,0
+TISI.US,D,20150330,000000,398.7,398.7,392.6,394.4,4710,0
+TISI.US,D,20150331,000000,390.8,392.4,386.5,389.8,4945,0
+TISI.US,D,20150401,000000,388,390.8,384.7,389.7,7000,0
+TISI.US,D,20150402,000000,388.6,394.1,388.1,390.3,6200,0
+TISI.US,D,20150406,000000,390.4,397.4,389.9,395.1,24260,0
+TISI.US,D,20150407,000000,394,400,390,399.5,17546.9,0
+TISI.US,D,20150408,000000,394.5,398.5,383,393,17960,0
+TISI.US,D,20150409,000000,391.8,396.4,388.2,391.4,25865.600000000002,0
+TISI.US,D,20150410,000000,387.3,392.6,386.9,388.2,6840,0
+TISI.US,D,20150413,000000,387.6,392.2,384.2,384.8,5910,0
+TISI.US,D,20150414,000000,384.8,387.7,380.1,385.8,5670,0
+TISI.US,D,20150415,000000,394.3,402.8,389.5,399.9,27188.800000000003,0
+TISI.US,D,20150416,000000,400.6,408.6,398.6,404.5,13848.800000000001,0
+TISI.US,D,20150417,000000,401.9,402.7,397.2,397.9,14430,0
+TISI.US,D,20150420,000000,401.5,407.3,400.1,403.5,4733.3,0
+TISI.US,D,20150421,000000,405.2,407.4,399.7,406,6188.1,0
+TISI.US,D,20150422,000000,407.2,409.9,402.8,405.9,5045.6,0
+TISI.US,D,20150423,000000,404.7,409.8,404.1,406.9,6310,0
+TISI.US,D,20150424,000000,411.6,411.6,402.2,403.4,5579.200000000001,0
+TISI.US,D,20150427,000000,404.3,410.7,403.1,403.8,5960,0
+TISI.US,D,20150428,000000,405,409.7,401.7,408.7,4449,0
+TISI.US,D,20150429,000000,406,406,399.5,400.7,7770,0
+TISI.US,D,20150430,000000,399.4,399.5,389.4,390.8,8160,0
+TISI.US,D,20150501,000000,390.8,394.1,388.2,391.7,5970,0
+TISI.US,D,20150504,000000,393.8,412.2,393.8,406.5,13230,0
+TISI.US,D,20150505,000000,404.5,410.1,389,389.7,14240,0
+TISI.US,D,20150506,000000,390.1,393.7,384.6,389,10282.7,0
+TISI.US,D,20150507,000000,387.8,393.5,386.9,390.7,7106.900000000001,0
+TISI.US,D,20150508,000000,393.6,394.3,390,392,12440,0
+TISI.US,D,20150511,000000,393.1,397,393.1,395.4,5270,0
+TISI.US,D,20150512,000000,391.4,394.6,386.7,393,4493.2,0
+TISI.US,D,20150513,000000,394.6,396.1,391,393.8,7140,0
+TISI.US,D,20150514,000000,395.6,398.9,394,397.2,6360,0
+TISI.US,D,20150515,000000,397.3,404,393.5,398.1,14019.2,0
+TISI.US,D,20150518,000000,395.6,399.8,392.5,398.5,4926.6,0
+TISI.US,D,20150519,000000,398.6,403.9,395.8,402.1,6007.400000000001,0
+TISI.US,D,20150520,000000,402.5,404,398.8,400.8,2990,0
+TISI.US,D,20150521,000000,399.2,406.1,398,401.2,4340,0
+TISI.US,D,20150522,000000,400,403.9,397.8,398.5,6960,0
+TISI.US,D,20150526,000000,396.9,396.9,387.9,392.1,5144.900000000001,0
+TISI.US,D,20150527,000000,391.7,396.6,389.7,394.2,4290,0
+TISI.US,D,20150528,000000,392,399.1,391.1,398.4,6106.5,0
+TISI.US,D,20150529,000000,397.3,399.3,391.5,398,5930,0
+TISI.US,D,20150601,000000,399.9,404.8,395.7,400.5,4946.400000000001,0
+TISI.US,D,20150602,000000,398.8,403.4,398.7,400.7,3769.7000000000003,0
+TISI.US,D,20150603,000000,402,409.4,401.2,407.7,5800,0
+TISI.US,D,20150604,000000,404,405.8,398,399.2,4890,0
+TISI.US,D,20150605,000000,398.8,405.9,397.5,405.4,4060,0
+TISI.US,D,20150608,000000,403.3,405.3,399.1,399.6,2460,0
+TISI.US,D,20150609,000000,398.8,405.6,393.9,400.9,6075,0
+TISI.US,D,20150610,000000,404.2,413.3,402.7,410.2,5885.900000000001,0
+TISI.US,D,20150611,000000,409.5,413.3,409.1,412.8,4778.1,0
+TISI.US,D,20150612,000000,412.4,415.3,408.1,411,5390,0
+TISI.US,D,20150615,000000,407.1,407.1,397.9,401.7,5980,0
+TISI.US,D,20150616,000000,400.4,408.9,400.1,407,4080,0
+TISI.US,D,20150617,000000,409,410.3,404.6,406.2,4580,0
+TISI.US,D,20150618,000000,408,415.6,405.2,412.6,8460,0
+TISI.US,D,20150619,000000,411.4,414.5,407,412.4,7720,0
+TISI.US,D,20150622,000000,414.2,415.8,408.9,413,3610,0
+TISI.US,D,20150623,000000,414.3,414.3,407.2,409.9,6424,0
+TISI.US,D,20150624,000000,409.3,409.6,407.3,407.5,5400,0
+TISI.US,D,20150625,000000,409.2,412.7,405.6,409.4,4980,0
+TISI.US,D,20150626,000000,411.5,415.3,409.3,412,10900,0
+TISI.US,D,20150629,000000,409.8,415.1,401.7,402.2,5950,0
+TISI.US,D,20150630,000000,404.5,405.8,399.7,402.5,4535.900000000001,0
+TISI.US,D,20150701,000000,405.2,412,399.5,406.6,5180,0
+TISI.US,D,20150702,000000,406.4,406.4,395.2,397.9,4890,0
+TISI.US,D,20150706,000000,392.7,409.7,389.5,408.9,13420,0
+TISI.US,D,20150707,000000,413.5,431.3,410.3,430.9,14070,0
+TISI.US,D,20150708,000000,428.8,434.4,426.1,432.1,16530,0
+TISI.US,D,20150709,000000,435.4,439.6,431.8,434.5,21990,0
+TISI.US,D,20150710,000000,440,453.8,440,451.7,9910,0
+TISI.US,D,20150713,000000,454.9,457.8,442.4,443.6,8630,0
+TISI.US,D,20150714,000000,444.6,446.3,441.7,444.3,6733.400000000001,0
+TISI.US,D,20150715,000000,443.4,446.7,439.5,441.9,3098.8,0
+TISI.US,D,20150716,000000,447,453.5,442,444.2,3690,0
+TISI.US,D,20150717,000000,445.6,447.1,441.9,445.3,8290,0
+TISI.US,D,20150720,000000,447.2,447.2,439.4,441.7,7010,0
+TISI.US,D,20150721,000000,440.8,448,437.3,443.3,5770,0
+TISI.US,D,20150722,000000,440.1,446.9,440.1,444.7,6600,0
+TISI.US,D,20150723,000000,446.4,446.4,433.2,434.3,3920,0
+TISI.US,D,20150724,000000,432.9,436,428.3,430.6,6440,0
+TISI.US,D,20150727,000000,431.3,434.8,428,430.2,4720,0
+TISI.US,D,20150728,000000,432.6,432.6,419,428.6,5320,0
+TISI.US,D,20150729,000000,427.7,439.7,427.7,436.9,6340,0
+TISI.US,D,20150730,000000,432.8,436.1,429.7,432,7140,0
+TISI.US,D,20150731,000000,432.8,439.7,430,434,6540,0
+TISI.US,D,20150803,000000,432.4,434.1,427.5,433.4,3826.5,0
+TISI.US,D,20150804,000000,434.3,436.9,429.6,434.4,4400,0
+TISI.US,D,20150805,000000,475.5,475.5,446.3,448,8200,0
+TISI.US,D,20150806,000000,450.1,457.6,440.9,455.8,15932.5,0
+TISI.US,D,20150807,000000,453.7,457.3,444.2,453.1,15040,0
+TISI.US,D,20150810,000000,455.4,468.3,455.4,464.9,11290,0
+TISI.US,D,20150811,000000,463,474,462.5,464.6,7639.8,0
+TISI.US,D,20150812,000000,460.5,461.5,452.3,456.6,8240,0
+TISI.US,D,20150813,000000,454.8,456.5,445.4,448.2,14550,0
+TISI.US,D,20150814,000000,446.7,462,446.7,458,5570,0
+TISI.US,D,20150817,000000,456.2,459.3,451,456.2,17300,0
+TISI.US,D,20150818,000000,455.1,457.1,447,448.1,10610,0
+TISI.US,D,20150819,000000,445.4,456.7,442.7,451.2,5260,0
+TISI.US,D,20150820,000000,448.4,452.3,441.1,441.8,8260,0
+TISI.US,D,20150821,000000,434.5,436.1,419.4,420,19810,0
+TISI.US,D,20150824,000000,400,413.7,399,407.3,25875.4,0
+TISI.US,D,20150825,000000,417.8,419.8,409.7,410.1,11400,0
+TISI.US,D,20150826,000000,416.9,420.3,411.8,420.2,7550,0
+TISI.US,D,20150827,000000,422.5,426.3,414.7,422.9,8380,0
+TISI.US,D,20150828,000000,421.5,425.1,417,420.1,4630,0
+TISI.US,D,20150831,000000,421.6,422.2,414.6,418.4,9450,0
+TISI.US,D,20150901,000000,408.6,419.7,408.6,414.8,17950,0
+TISI.US,D,20150902,000000,420.2,422.7,415.8,420.7,7380,0
+TISI.US,D,20150903,000000,420.1,424.8,420.1,421.3,11520,0
+TISI.US,D,20150904,000000,415.8,419.9,415.1,417.9,7280,0
+TISI.US,D,20150908,000000,422.1,424,416.3,421.5,7560,0
+TISI.US,D,20150909,000000,421.7,426.3,419.3,420.6,7440,0
+TISI.US,D,20150910,000000,420.7,427.8,417.6,423.4,5971.5,0
+TISI.US,D,20150911,000000,420,427,419.9,426.4,3270,0
+TISI.US,D,20150914,000000,426.6,427,416.5,417.9,10560,0
+TISI.US,D,20150915,000000,418.5,426.9,416.4,424.8,5530,0
+TISI.US,D,20150916,000000,426.8,431.5,421.6,429.3,8340,0
+TISI.US,D,20150917,000000,429.2,436.9,428.8,431.9,9746.800000000001,0
+TISI.US,D,20150918,000000,426.3,434.8,421.7,425.1,10680,0
+TISI.US,D,20150921,000000,426.4,433.8,425.3,427.2,6110,0
+TISI.US,D,20150922,000000,422.9,422.9,411.8,413,6940,0
+TISI.US,D,20150923,000000,414.6,420.5,413.2,415.9,7708.6,0
+TISI.US,D,20150924,000000,411.2,413.3,407.3,410.6,8600.5,0
+TISI.US,D,20150925,000000,413,413.6,407.3,410.6,11900,0
+TISI.US,D,20150928,000000,409.4,413.6,406,410.1,14042.2,0
+TISI.US,D,20150929,000000,350.5,357.7,319.9,330.8,82410,0
+TISI.US,D,20150930,000000,320.5,323.9,308.1,321.2,28830,0
+TISI.US,D,20151001,000000,321.3,331.2,319.9,327.9,19530,0
+TISI.US,D,20151002,000000,326.9,333.3,323.2,333.1,10830,0
+TISI.US,D,20151005,000000,337.5,355.4,337.5,353.6,21704.800000000003,0
+TISI.US,D,20151006,000000,352.9,353.2,337.6,342.2,15880,0
+TISI.US,D,20151007,000000,349,351.2,320.9,332.8,23310,0
+TISI.US,D,20151008,000000,333,337.9,329.1,335.8,19770,0
+TISI.US,D,20151009,000000,337.4,340.9,332.7,339.6,16760,0
+TISI.US,D,20151012,000000,339.6,340.7,335.9,340.3,9051.9,0
+TISI.US,D,20151013,000000,337.2,339.7,334.9,336.6,17610,0
+TISI.US,D,20151014,000000,337.4,337.4,331.6,333.5,11030,0
+TISI.US,D,20151015,000000,335.1,339.1,325.9,339.1,9030,0
+TISI.US,D,20151016,000000,340.2,341.1,330.2,333.3,9260,0
+TISI.US,D,20151019,000000,331.5,334.4,326,330.8,13553.6,0
+TISI.US,D,20151020,000000,330.3,335.3,327.7,331.8,6465.5,0
+TISI.US,D,20151021,000000,331.9,331.9,316.5,316.6,8920,0
+TISI.US,D,20151022,000000,319.4,328.8,317,327.9,9520,0
+TISI.US,D,20151023,000000,331.2,334.9,328.1,331.9,8290,0
+TISI.US,D,20151026,000000,332.2,334.2,330.2,333.6,8690,0
+TISI.US,D,20151027,000000,332.3,333.8,329.7,333,13800,0
+TISI.US,D,20151028,000000,334.8,346.9,332.8,346.1,16910,0
+TISI.US,D,20151029,000000,345.5,347.2,338.2,341.8,11260,0
+TISI.US,D,20151030,000000,343,350.7,341.9,350,17770,0
+TISI.US,D,20151102,000000,348,359.3,345.3,356.1,66854,0
+TISI.US,D,20151103,000000,362.9,384.7,362.9,384.3,35100,0
+TISI.US,D,20151104,000000,387.3,389.4,379.6,385.7,13963.800000000001,0
+TISI.US,D,20151105,000000,385.6,387.3,379.6,385,14480,0
+TISI.US,D,20151106,000000,383.2,387.1,380.5,387,10480,0
+TISI.US,D,20151109,000000,385.6,385.6,379,381.4,16498.600000000002,0
+TISI.US,D,20151110,000000,379.5,383,377.5,380.3,38610,0
+TISI.US,D,20151111,000000,381.6,386.1,376.5,383.2,10680,0
+TISI.US,D,20151112,000000,380.5,382,375.7,377.2,28780,0
+TISI.US,D,20151113,000000,374.2,384.4,373.7,379,14870,0
+TISI.US,D,20151116,000000,380.4,382.4,375.1,379.7,8780,0
+TISI.US,D,20151117,000000,378.9,384.6,375.8,380.2,13600,0
+TISI.US,D,20151118,000000,379.6,387.2,378.8,384.2,15370,0
+TISI.US,D,20151119,000000,382.7,384.5,380.9,382.3,10400,0
+TISI.US,D,20151120,000000,385.5,394.6,384.3,389.6,12660,0
+TISI.US,D,20151123,000000,387.8,391.4,383.9,384.5,5750,0
+TISI.US,D,20151124,000000,383.9,389.2,381.9,387.8,3470,0
+TISI.US,D,20151125,000000,387.3,389,385.4,386.5,4300,0
+TISI.US,D,20151127,000000,385.8,389,385.2,387,4130,0
+TISI.US,D,20151130,000000,385.6,388,381.5,381.8,13360,0
+TISI.US,D,20151201,000000,383.9,389.9,378.7,388.5,29995.5,0
+TISI.US,D,20151202,000000,389.1,395.2,387.8,389.7,10632.5,0
+TISI.US,D,20151203,000000,392.5,393.5,377.4,378.1,7715.8,0
+TISI.US,D,20151204,000000,377.8,381.4,372.8,376,6780,0
+TISI.US,D,20151207,000000,377,377,362.3,364.5,8520,0
+TISI.US,D,20151208,000000,362,365.2,356.3,363.8,8206.5,0
+TISI.US,D,20151209,000000,364,366.1,355.4,357.4,11330,0
+TISI.US,D,20151210,000000,356.5,359.9,356,357,4480,0
+TISI.US,D,20151211,000000,351.2,353.6,340.1,341.6,8790,0
+TISI.US,D,20151214,000000,342.8,348.3,337.8,346.3,16339.6,0
+TISI.US,D,20151215,000000,347.5,348.9,335.8,342.8,11670,0
+TISI.US,D,20151216,000000,343.8,343.9,331.8,337.8,9360,0
+TISI.US,D,20151217,000000,337.5,339.5,326.8,327.5,9870,0
+TISI.US,D,20151218,000000,326.2,326.2,316,317.7,31410,0
+TISI.US,D,20151221,000000,321.1,321.3,315.8,321.3,8260,0
+TISI.US,D,20151222,000000,321.5,326.6,316.4,325.7,6323.8,0
+TISI.US,D,20151223,000000,326.9,329,321.8,323.5,5430,0
+TISI.US,D,20151224,000000,323.5,329.8,323.5,326.2,4959.900000000001,0
+TISI.US,D,20151228,000000,326.4,329,318,321,5976.200000000001,0
+TISI.US,D,20151229,000000,323.7,326.1,318.7,322.6,4988.700000000001,0
+TISI.US,D,20151230,000000,322.7,327.5,320.1,322.3,9436.9,0
+TISI.US,D,20151231,000000,322.1,324.1,316.5,319.6,8568.800000000001,0
+TISI.US,D,20160104,000000,313.6,318.65,302.6,311.5,13606.300000000001,0
+TISI.US,D,20160105,000000,313.7,313.7,304.5,311.2,14503,0
+TISI.US,D,20160106,000000,307.1,307.8,298.4,301.1,13983.6,0
+TISI.US,D,20160107,000000,298.6,298.6,275.3,281,32068.600000000002,0
+TISI.US,D,20160108,000000,280.4,282.2,276.9,281.3,18570.8,0
+TISI.US,D,20160111,000000,282.8,285.1,270.9,280.4,17407.2,0
+TISI.US,D,20160112,000000,274.3,283.3,262.15,278.7,45647.3,0
+TISI.US,D,20160113,000000,280.5,280.5,257.2,259.2,19604.4,0
+TISI.US,D,20160114,000000,259.7,270.2,254.7,265.3,15077.300000000001,0
+TISI.US,D,20160115,000000,259.1,260.2,248.85,256.3,12281,0
+TISI.US,D,20160119,000000,258.4,259.4,238.7,241.1,21020,0
+TISI.US,D,20160120,000000,237.9,240.2,232.5,237.1,36289.1,0
+TISI.US,D,20160121,000000,237,243,233.9,237.8,27390.5,0
+TISI.US,D,20160122,000000,242,246.1,240.1,244.7,17573,0
+TISI.US,D,20160125,000000,243.3,245.9,236.45,236.8,12081.1,0
+TISI.US,D,20160126,000000,237.4,241.9,234.8,239.1,9524.4,0
+TISI.US,D,20160127,000000,239.1,240.2,233.5,235.9,16167.1,0
+TISI.US,D,20160128,000000,238,239.9,234.465,237.9,6704.1,0
+TISI.US,D,20160129,000000,239.7,244.1,238.6,240,34944.1,0
+TISI.US,D,20160201,000000,238.7,240.8,231.7,237.1,24353.5,0
+TISI.US,D,20160202,000000,234.8,235.5,223,225,17836.100000000002,0
+TISI.US,D,20160203,000000,226.8,226.8,216.1,222.4,14359.400000000001,0
+TISI.US,D,20160204,000000,221.8,228.9,221.8,228.6,9735.6,0
+TISI.US,D,20160205,000000,227.7,230.4,223.2,229,28514.5,0
+TISI.US,D,20160208,000000,226.2,228.2,221.8,228,19426.3,0
+TISI.US,D,20160209,000000,224.6,227.8,217.5,220.1,12873.7,0
+TISI.US,D,20160210,000000,222.1,227.05,219.2,220.2,10090.900000000001,0
+TISI.US,D,20160211,000000,224.5,229.3,222.9,226.7,17729.8,0
+TISI.US,D,20160212,000000,228.4,232.9,227.7,231.3,9688.5,0
+TISI.US,D,20160216,000000,233.1,236.9,228.5,236.3,11057,0
+TISI.US,D,20160217,000000,238.1,250.1,235.2,249.9,20974.800000000003,0
+TISI.US,D,20160218,000000,249.7,249.7,240.1,240.7,13044.5,0
+TISI.US,D,20160219,000000,240.3,241.7,236.4,240.4,7787,0
+TISI.US,D,20160222,000000,242.6,244.62,239.4,239.9,13503,0
+TISI.US,D,20160223,000000,239,245.1,237.5,243,18712,0
+TISI.US,D,20160224,000000,241.2,244.9,237.15,242.8,13396.800000000001,0
+TISI.US,D,20160225,000000,243.5,243.5,237.31,241.2,7546,0
+TISI.US,D,20160226,000000,242.4,255.7,237.6,253.7,18615.5,0
+TISI.US,D,20160229,000000,253.9,257,250.1,256.3,42668.700000000004,0
+TISI.US,D,20160301,000000,257.4,257.4,248.9,253,19515,0
+TISI.US,D,20160302,000000,252.4,262.1,248.8,262,25826.9,0
+TISI.US,D,20160303,000000,261,267.8,259.9,265.8,18884.100000000002,0
+TISI.US,D,20160304,000000,266.6,266.6,256.5,258.4,17009.5,0
+TISI.US,D,20160307,000000,257.5,264.7,255,263.4,19011.100000000002,0
+TISI.US,D,20160308,000000,262.7,263.1,255.5,255.9,14907.6,0
+TISI.US,D,20160309,000000,257.7,258.6,252.5,255.1,12021,0
+TISI.US,D,20160310,000000,255.3,255.3,231.3,239.4,20060.800000000003,0
+TISI.US,D,20160311,000000,240.5,248.6,239,248.4,10743.400000000001,0
+TISI.US,D,20160314,000000,248.4,259.8,247.2,257.8,13233.900000000001,0
+TISI.US,D,20160315,000000,254.8,257.9,250.5,256.3,20625.5,0
+TISI.US,D,20160316,000000,255.8,266.1,255.5,256,17038.5,0
+TISI.US,D,20160317,000000,256.5,264.7,254.6,263,19869.100000000002,0
+TISI.US,D,20160318,000000,264.6,274.2,263.9,274.1,32072.7,0
+TISI.US,D,20160321,000000,274.3,282.8,270.9,282.6,17764,0
+TISI.US,D,20160322,000000,280.2,294.9,280.2,293.8,33434.8,0
+TISI.US,D,20160323,000000,293.5,294,287.7,293.3,59913.700000000004,0
+TISI.US,D,20160324,000000,290.8,291.9,279.15,285.7,24561.100000000002,0
+TISI.US,D,20160328,000000,289.6,297.1,285.3,295.4,20738.800000000003,0
+TISI.US,D,20160329,000000,293.9,300.2,291.5,299.9,15157.7,0
+TISI.US,D,20160330,000000,301.4,306.8,299.4,305,30801.9,0
+TISI.US,D,20160331,000000,305.4,307.2,299.7,303.8,18223.3,0
+TISI.US,D,20160401,000000,300.9,304.6,297.25,302.9,16926.3,0
+TISI.US,D,20160404,000000,302.5,303.15,298.7,299.9,31342.4,0
+TISI.US,D,20160405,000000,298.1,299.2,289.9,293.7,26144.300000000003,0
+TISI.US,D,20160406,000000,294,297.15,291.4,292.4,15006.7,0
+TISI.US,D,20160407,000000,290.7,296.299,288.7,291.3,20977.100000000002,0
+TISI.US,D,20160408,000000,293.6,295.1,289.6,293.8,17619.4,0
+TISI.US,D,20160411,000000,293.7,309.6,291.7,297.2,21281.2,0
+TISI.US,D,20160412,000000,295.8,303.15,295.8,300,14519,0
+TISI.US,D,20160413,000000,300,313.2,300,312.5,18520.3,0
+TISI.US,D,20160414,000000,313.7,324.9,310.8,317.1,20415.7,0
+TISI.US,D,20160415,000000,315.9,319.3,306.4,309.1,17769.2,0
+TISI.US,D,20160418,000000,307.9,310,306.1,307.7,16961.2,0
+TISI.US,D,20160419,000000,310.1,314.9,307.8,310.1,11793.800000000001,0
+TISI.US,D,20160420,000000,309.1,314.5,300.2,311.3,11243.400000000001,0
+TISI.US,D,20160421,000000,310,311.9,302.4,306.2,20676.4,0
+TISI.US,D,20160422,000000,305.2,311.7,305.2,311.3,8295.9,0
+TISI.US,D,20160425,000000,311.2,311.7,299.5,300.1,12171.400000000001,0
+TISI.US,D,20160426,000000,301.4,305.6,299.5,304.7,16387.2,0
+TISI.US,D,20160427,000000,305.3,306,298.7,305.2,16429.2,0
+TISI.US,D,20160428,000000,304,307.1,292.4,293.1,14030.5,0
+TISI.US,D,20160429,000000,292.9,294.9,285.3,287.3,14347.7,0
+TISI.US,D,20160502,000000,288.3,290.5,281.9,285.2,17104.9,0
+TISI.US,D,20160503,000000,282.4,286,275.1,284.4,22734.4,0
+TISI.US,D,20160504,000000,281.5,288.1,281.5,285.1,13215.1,0
+TISI.US,D,20160505,000000,287.7,289.3,277.8,279.9,42351.3,0
+TISI.US,D,20160506,000000,279.5,281.761,271.6,279.3,62021.4,0
+TISI.US,D,20160509,000000,280.3,283.7,272.1,272.6,15253.300000000001,0
+TISI.US,D,20160510,000000,274.2,274.2,244.6,260.1,82750,0
+TISI.US,D,20160511,000000,258.2,258.2,253.3,257,60808.3,0
+TISI.US,D,20160512,000000,258.1,261.5,254,260.3,35505.1,0
+TISI.US,D,20160513,000000,260.5,261.6,257.6,260.6,17019.5,0
+TISI.US,D,20160516,000000,260.8,263.25,259.2,260.1,18036.8,0
+TISI.US,D,20160517,000000,260.4,263.8,258.3,259.5,19706.600000000002,0
+TISI.US,D,20160518,000000,258.4,260,255.7,257.3,16439.9,0
+TISI.US,D,20160519,000000,255,258.3,250.4,252.4,8265.1,0
+TISI.US,D,20160520,000000,252.3,256.6,250.6,253.5,9355.2,0
+TISI.US,D,20160523,000000,253.9,254.6,250.7,252.5,8530.5,0
+TISI.US,D,20160524,000000,253.2,260.5,251.2,260,12029.1,0
+TISI.US,D,20160525,000000,259.5,265.6,259.5,264.8,12618.900000000001,0
+TISI.US,D,20160526,000000,263.2,267.15,259.1,259.7,14659.300000000001,0
+TISI.US,D,20160527,000000,259.7,261.75,257.7,260.6,8510.1,0
+TISI.US,D,20160531,000000,294.8,305.5,281.3,303.2,513674.5,0
+TISI.US,D,20160601,000000,300,301.5,293.2,300.8,64888.600000000006,0
+TISI.US,D,20160602,000000,300.1,300.1,296.4,298.3,45936.5,0
+TISI.US,D,20160603,000000,297.8,297.8,290.8,292.5,33951.3,0
+TISI.US,D,20160606,000000,291.7,295.4,290.3,290.5,30772.800000000003,0
+TISI.US,D,20160607,000000,290.1,292.25,287.8,288.5,24834.7,0
+TISI.US,D,20160608,000000,288.9,291.892,287.9,289.9,30418.800000000003,0
+TISI.US,D,20160609,000000,289.2,290.4,286.2,288.8,22977.800000000003,0
+TISI.US,D,20160610,000000,289,290.1,280.45,281.3,16800.2,0
+TISI.US,D,20160613,000000,280.8,282.2,276.8,280,34424.3,0
+TISI.US,D,20160614,000000,280.1,281.65,273.82,279.7,32934.700000000004,0
+TISI.US,D,20160615,000000,277.8,281,273.4,274.9,36197.700000000004,0
+TISI.US,D,20160616,000000,273.4,274.6,265.3,274.3,32729.800000000003,0
+TISI.US,D,20160617,000000,275,279.05,272.1,276.7,36603,0
+TISI.US,D,20160620,000000,279.2,283.5,276.4,276.6,12427.400000000001,0
+TISI.US,D,20160621,000000,275.3,278.95,265.9,272.5,46625.8,0
+TISI.US,D,20160622,000000,272.2,274.75,264.8,265.1,16094.800000000001,0
+TISI.US,D,20160623,000000,265.5,268.3,262.4,267.1,22935.300000000003,0
+TISI.US,D,20160624,000000,258,258.4,249.4,252.2,34812.3,0
+TISI.US,D,20160627,000000,249.5,251.75,237.8,238.4,26534.5,0
+TISI.US,D,20160628,000000,240,242.8,235.3,235.7,20115.300000000003,0
+TISI.US,D,20160629,000000,238.9,240.8,235.7,240.5,17308.2,0
+TISI.US,D,20160630,000000,241.7,248.4,238.7,248.3,16863.600000000002,0
+TISI.US,D,20160701,000000,247.7,253.3,247.2,253.2,15808.6,0
+TISI.US,D,20160705,000000,250.4,253.4,243.9,245.2,18193.600000000002,0
+TISI.US,D,20160706,000000,243.5,250.3,241,249.3,18964.600000000002,0
+TISI.US,D,20160707,000000,249.2,257.9,249.2,257.3,25414.100000000002,0
+TISI.US,D,20160708,000000,258.8,267.2,257.2,264.7,26470.800000000003,0
+TISI.US,D,20160711,000000,267.4,269.9,262.9,268.4,10324.300000000001,0
+TISI.US,D,20160712,000000,271,273.85,270.35,272.1,21793.5,0
+TISI.US,D,20160713,000000,273,275.5,270.3,272.6,19679,0
+TISI.US,D,20160714,000000,274.4,275.4,271.9,273.1,12026.7,0
+TISI.US,D,20160715,000000,274.5,277.2,272.8,276.6,14734,0
+TISI.US,D,20160718,000000,275.4,278.6,275.4,277.4,11471.400000000001,0
+TISI.US,D,20160719,000000,277.6,278.2,272.8,275,15366.2,0
+TISI.US,D,20160720,000000,274.6,277.9,272.8,275.9,18111.3,0
+TISI.US,D,20160721,000000,275.2,279.4,274.2,277.9,13925,0
+TISI.US,D,20160722,000000,277.9,279.3,273.1,277,13185.6,0
+TISI.US,D,20160725,000000,277,278.7,271.7,271.9,15207.6,0
+TISI.US,D,20160726,000000,271.3,279,271.3,278.2,13561.1,0
+TISI.US,D,20160727,000000,279.1,280.5,274.1,277.6,9844.2,0
+TISI.US,D,20160728,000000,278.5,279.8,274.95,276.3,13001.2,0
+TISI.US,D,20160729,000000,275.9,281.6,269.5,276.1,21839.4,0
+TISI.US,D,20160801,000000,276.5,278.3,272.5,274.3,15308.900000000001,0
+TISI.US,D,20160802,000000,273.7,276.4,266.9,268.1,26926.7,0
+TISI.US,D,20160803,000000,267.9,272.25,264.6,269.6,35938.200000000004,0
+TISI.US,D,20160804,000000,269.1,271.6,262.4,263,28049.7,0
+TISI.US,D,20160805,000000,263.9,269.2,262,268.1,37281.3,0
+TISI.US,D,20160808,000000,269.3,275,269.3,272.7,25844.9,0
+TISI.US,D,20160809,000000,265.1,316.2,260.3,300.1,67084.5,0
+TISI.US,D,20160810,000000,300.1,308.7,294.4,306,31180.2,0
+TISI.US,D,20160811,000000,306.9,313.2,305.8,312.5,23418.300000000003,0
+TISI.US,D,20160812,000000,313.3,320.3,311.1,319.7,24283.9,0
+TISI.US,D,20160815,000000,323.8,337.1,320.5,333,33873,0
+TISI.US,D,20160816,000000,331.9,334.1,328.8,329.2,25539.600000000002,0
+TISI.US,D,20160817,000000,328.4,329,322.9,323.6,13636.5,0
+TISI.US,D,20160818,000000,324.6,334.1,320.4,330.5,16544.5,0
+TISI.US,D,20160819,000000,329.7,330.8,323.2,329.1,18730.2,0
+TISI.US,D,20160822,000000,329.1,329.1,322.7,323.4,11979.1,0
+TISI.US,D,20160823,000000,323.9,325.1,322.3,322.4,29054.100000000002,0
+TISI.US,D,20160824,000000,320.5,328,320.5,322.3,18453.3,0
+TISI.US,D,20160825,000000,320.4,323.3,319.8,323,8505.300000000001,0
+TISI.US,D,20160826,000000,322.9,326,317.3,318.8,10215.800000000001,0
+TISI.US,D,20160829,000000,319.3,321.2,317.5,318.6,9056.300000000001,0
+TISI.US,D,20160830,000000,318.6,322.584,317.6,318.3,12812.400000000001,0
+TISI.US,D,20160831,000000,318.6,320.6,311.2,317.7,16494.4,0
+TISI.US,D,20160901,000000,319.1,320.5,313.3,314.2,11590.7,0
+TISI.US,D,20160902,000000,314.6,317.6,313.8,317.4,12107.300000000001,0
+TISI.US,D,20160906,000000,318.1,321,314.3,315.9,13195.1,0
+TISI.US,D,20160907,000000,314.2,319.55,314,317.4,17015.7,0
+TISI.US,D,20160908,000000,317.3,319.39,314.701,316.3,12377.1,0
+TISI.US,D,20160909,000000,314,314,303.8,309.8,29327.600000000002,0
+TISI.US,D,20160912,000000,308,310.2,306.3,308.6,17473.4,0
+TISI.US,D,20160913,000000,306.4,306.4,295.4,300.7,11160.2,0
+TISI.US,D,20160914,000000,300.2,300.75,295.4,299.4,12435,0
+TISI.US,D,20160915,000000,299.8,302.9,298.2,299.5,12097.7,0
+TISI.US,D,20160916,000000,299.3,299.3,293.8,294.6,19470.7,0
+TISI.US,D,20160919,000000,295.5,298.3,292.3,293.5,6616.200000000001,0
+TISI.US,D,20160920,000000,296,297.6,293.25,294.7,12938.2,0
+TISI.US,D,20160921,000000,296.8,304.6,296.8,304.3,11063.900000000001,0
+TISI.US,D,20160922,000000,305,313.1,304.17,313.1,12086.7,0
+TISI.US,D,20160923,000000,312.2,314.4,307.2,308.1,12077.6,0
+TISI.US,D,20160926,000000,307.4,310.2,303.4,305.4,18725.4,0
+TISI.US,D,20160927,000000,307.2,308.35,303.1,307.1,13821.800000000001,0
+TISI.US,D,20160928,000000,307,318.9,307,318.7,14802.2,0
+TISI.US,D,20160929,000000,318.5,325.8,315.5,324.8,25577.800000000003,0
+TISI.US,D,20160930,000000,326.2,327.2,317.9,327.1,28674,0
+TISI.US,D,20161003,000000,325.5,330.4,322,328.2,28666,0
+TISI.US,D,20161004,000000,328.5,334.7,328.2,332.4,33891.9,0
+TISI.US,D,20161005,000000,333.7,338.55,330.9,334.2,32409.800000000003,0
+TISI.US,D,20161006,000000,334.2,337.3,329.4,334.6,12792.5,0
+TISI.US,D,20161007,000000,334,336.85,324,326.2,26760.4,0
+TISI.US,D,20161010,000000,327.6,329.3,324.9,326.4,12700.1,0
+TISI.US,D,20161011,000000,325.7,329.1,323.2,324,26046.5,0
+TISI.US,D,20161012,000000,322.6,325.9,315.9,324.3,13238.1,0
+TISI.US,D,20161013,000000,320.1,323.3,315.63,316.2,14078.2,0
+TISI.US,D,20161014,000000,319.1,319.4,308.6,308.7,15394.900000000001,0
+TISI.US,D,20161017,000000,305.5,309,305.5,307,18007.7,0
+TISI.US,D,20161018,000000,307.5,310,306,309,17732,0
+TISI.US,D,20161019,000000,309,316,307.5,315,17829.100000000002,0
+TISI.US,D,20161020,000000,314,322,314,320.5,17415.8,0
+TISI.US,D,20161021,000000,314.5,322.5,313.5,318.5,9696.6,0
+TISI.US,D,20161024,000000,321.5,323.5,318,320.5,8956.5,0
+TISI.US,D,20161025,000000,318.5,320.5,316,317.5,9025.1,0
+TISI.US,D,20161026,000000,316.5,319.5,313.5,319,10645.900000000001,0
+TISI.US,D,20161027,000000,320,325,319.5,323.5,17231.9,0
+TISI.US,D,20161028,000000,324.5,328.5,315.5,316,13057,0
+TISI.US,D,20161031,000000,314,317,305.5,307.5,16642.5,0
+TISI.US,D,20161101,000000,310,310,299,302,12275.400000000001,0
+TISI.US,D,20161102,000000,280,321.5,280,312.5,50680.9,0
+TISI.US,D,20161103,000000,311,320,309.5,315.5,42802.5,0
+TISI.US,D,20161104,000000,315,318.5,309,316,31665,0
+TISI.US,D,20161107,000000,319,325,311,314.5,35787.6,0
+TISI.US,D,20161108,000000,313.5,318,310,316,14408,0
+TISI.US,D,20161109,000000,315,334.5,315,332,21921.2,0
+TISI.US,D,20161110,000000,334.5,350.5,334.5,349.5,39543,0
+TISI.US,D,20161111,000000,349,372.5,346.5,363.5,57911.3,0
+TISI.US,D,20161114,000000,365.5,373.5,363.5,367.5,39733.4,0
+TISI.US,D,20161115,000000,367.5,373.5,364,371.5,22187.5,0
+TISI.US,D,20161116,000000,370.5,371,366.5,367.5,19493.3,0
+TISI.US,D,20161117,000000,369,371.5,365,368.5,16833.4,0
+TISI.US,D,20161118,000000,369,369,365,368,12000.400000000001,0
+TISI.US,D,20161121,000000,369.5,370,364,368.5,8105.6,0
+TISI.US,D,20161122,000000,369.5,369.5,367,369,19598,0
+TISI.US,D,20161123,000000,368.5,370.5,366,370,24506.300000000003,0
+TISI.US,D,20161125,000000,368.5,390.5,366.5,390.5,19741.600000000002,0
+TISI.US,D,20161128,000000,385,385,356,357,28565.5,0
+TISI.US,D,20161129,000000,357.5,358.5,345,345,31604.300000000003,0
+TISI.US,D,20161130,000000,350,352,341,343,20624.300000000003,0
+TISI.US,D,20161201,000000,344,351,337.5,339,43906,0
+TISI.US,D,20161202,000000,340,344,339,341.5,14697,0
+TISI.US,D,20161205,000000,344.5,350,342.5,349.5,13418,0
+TISI.US,D,20161206,000000,350,352.5,347,350.5,27013.100000000002,0
+TISI.US,D,20161207,000000,351,354.5,349.5,352.5,16200.900000000001,0
+TISI.US,D,20161208,000000,353.5,367.5,348,364,21181.2,0
+TISI.US,D,20161209,000000,366,370,365,369.5,18016.4,0
+TISI.US,D,20161212,000000,369.5,371.5,366.972,370,17034.2,0
+TISI.US,D,20161213,000000,370,374.5,364.5,369,35818.9,0
+TISI.US,D,20161214,000000,366.5,369,357,358,14067.800000000001,0
+TISI.US,D,20161215,000000,357,364,356,359,19318,0
+TISI.US,D,20161216,000000,360.5,367,359,366,41196.9,0
+TISI.US,D,20161219,000000,365,374.5,364,370.5,8418.300000000001,0
+TISI.US,D,20161220,000000,375.5,378,371,373.5,10947.800000000001,0
+TISI.US,D,20161221,000000,372,377,369.5,376,8998.9,0
+TISI.US,D,20161222,000000,376,377.5,366,372,13399.1,0
+TISI.US,D,20161223,000000,373,374.5,369,373.5,6412.1,0
+TISI.US,D,20161227,000000,374,382.5,373.5,381,9409.5,0
+TISI.US,D,20161228,000000,381,381,372,375.5,11926.900000000001,0
+TISI.US,D,20161229,000000,376,385.25,376,384.5,9676.1,0
+TISI.US,D,20161230,000000,384,396,381.55,392.5,29298.9,0
+TISI.US,D,20170103,000000,397,397,379,380.5,31208.4,0
+TISI.US,D,20170104,000000,378,384.5,376,383,30087.5,0
+TISI.US,D,20170105,000000,383,384.5,372.5,378,20145.600000000002,0
+TISI.US,D,20170106,000000,378.5,378.5,358,358.5,24740.7,0
+TISI.US,D,20170109,000000,356.5,357.5,343,344,19115.8,0
+TISI.US,D,20170110,000000,344.5,347.5,339,341,20634,0
+TISI.US,D,20170111,000000,343,350,339,349,23037.2,0
+TISI.US,D,20170112,000000,348.5,351.5,332,336.5,13275.2,0
+TISI.US,D,20170113,000000,337.5,346.5,337.5,346,23369.100000000002,0
+TISI.US,D,20170117,000000,344,345.5,338.5,338.5,12667.1,0
+TISI.US,D,20170118,000000,339,339.5,334,335,9708,0
+TISI.US,D,20170119,000000,335,336,327.5,333.5,12642.900000000001,0
+TISI.US,D,20170120,000000,334,342,334,340,14980.900000000001,0
+TISI.US,D,20170123,000000,337.5,345.5,337.5,340,8595.9,0
+TISI.US,D,20170124,000000,341,352,335,352,12413.800000000001,0
+TISI.US,D,20170125,000000,355,362.5,355,360,14971.6,0
+TISI.US,D,20170126,000000,360.5,363.5,353,354,14671.400000000001,0
+TISI.US,D,20170127,000000,354.5,355,344.5,348.5,6376.700000000001,0
+TISI.US,D,20170130,000000,346,346,337,338.5,9312.300000000001,0
+TISI.US,D,20170131,000000,337.5,340.5,329.5,336,27297.300000000003,0
+TISI.US,D,20170201,000000,339,340,334,335.5,10141.1,0
+TISI.US,D,20170202,000000,336,336,325,326.5,10595,0
+TISI.US,D,20170203,000000,329.5,335,326,334.5,14715.6,0
+TISI.US,D,20170206,000000,334.5,334.5,323,324.5,10200.400000000001,0
+TISI.US,D,20170207,000000,323.5,325.5,319.5,321.5,12370.2,0
+TISI.US,D,20170208,000000,319.5,319.5,312.5,317,7292.6,0
+TISI.US,D,20170209,000000,317.5,324,315.5,323,7392.6,0
+TISI.US,D,20170210,000000,325.5,326.5,320,324,11623,0
+TISI.US,D,20170213,000000,326,330.25,323.5,330,9863.6,0
+TISI.US,D,20170214,000000,328.5,338.5,325,338.5,15829.800000000001,0
+TISI.US,D,20170215,000000,338.5,342,337.5,341.5,12488.7,0
+TISI.US,D,20170216,000000,340,349,339.5,348,18860.2,0
+TISI.US,D,20170217,000000,347,349,340.5,347.5,18176.100000000002,0
+TISI.US,D,20170221,000000,346.5,347.98,333,338.5,20392.7,0
+TISI.US,D,20170222,000000,335.5,339,331.5,339,11329.1,0
+TISI.US,D,20170223,000000,340,341.5,335,340.5,29313,0
+TISI.US,D,20170224,000000,336.5,341,333.5,339.5,24165.800000000003,0
+TISI.US,D,20170227,000000,338.5,347,338,346,20234.600000000002,0
+TISI.US,D,20170228,000000,344.5,350,343,343.5,23696.9,0
+TISI.US,D,20170301,000000,350,351.5,340.25,342.5,13827.300000000001,0
+TISI.US,D,20170302,000000,342.5,342.5,329.5,330.5,35206.5,0
+TISI.US,D,20170303,000000,330.5,331.75,315,320.5,27653.4,0
+TISI.US,D,20170306,000000,319.5,323.75,316,322,17682.3,0
+TISI.US,D,20170307,000000,321.5,328.5,316.5,317,19217.5,0
+TISI.US,D,20170308,000000,295,299.25,268.5,271,171520.2,0
+TISI.US,D,20170309,000000,270,272.25,245.5,270,75224.40000000001,0
+TISI.US,D,20170310,000000,272,273.5,261.75,263,28911,0
+TISI.US,D,20170313,000000,263.5,268.5,258,259,20145.4,0
+TISI.US,D,20170314,000000,255.5,256,251.5,254,26881.5,0
+TISI.US,D,20170315,000000,254.5,257.5,252,254,33561.6,0
+TISI.US,D,20170316,000000,254.5,256,250,251.5,17460.3,0
+TISI.US,D,20170317,000000,250,252.5,248,249,42301.200000000004,0
+TISI.US,D,20170320,000000,248.5,252.5,239,240.5,56096.200000000004,0
+TISI.US,D,20170321,000000,241.5,249.5,237,248,53465.600000000006,0
+TISI.US,D,20170322,000000,246,249,239,246.5,36693.1,0
+TISI.US,D,20170323,000000,246.5,253,245.5,252,24952.4,0
+TISI.US,D,20170324,000000,253,257.5,252.5,254,31559.5,0
+TISI.US,D,20170327,000000,251.5,254.5,248,252,32918.8,0
+TISI.US,D,20170328,000000,252,267,251,265.5,31076.4,0
+TISI.US,D,20170329,000000,265,271.5,260,269.5,28934.9,0
+TISI.US,D,20170330,000000,272.5,281.5,271,279,36324.200000000004,0
+TISI.US,D,20170331,000000,279,282,270.5,270.5,69094.40000000001,0
+TISI.US,D,20170403,000000,272,280,254.75,255.5,72318.1,0
+TISI.US,D,20170404,000000,256,261,249,250.5,46287.9,0
+TISI.US,D,20170405,000000,253,266.5,252.491,254,81787.1,0
+TISI.US,D,20170406,000000,253.5,261.5,252.5,257,45816.600000000006,0
+TISI.US,D,20170407,000000,256.5,266.5,256.5,262.5,33093.8,0
+TISI.US,D,20170410,000000,263,275.5,263,272.5,30333.300000000003,0
+TISI.US,D,20170411,000000,272,275.5,267,268.5,26998,0
+TISI.US,D,20170412,000000,268.5,269,258,263,23297.100000000002,0
+TISI.US,D,20170413,000000,262.5,265,256.75,257.5,24749.800000000003,0
+TISI.US,D,20170417,000000,258,260,254,258,14511.2,0
+TISI.US,D,20170418,000000,256,261.5,256,258.5,27030.9,0
+TISI.US,D,20170419,000000,259.5,270,258.5,261,39296.3,0
+TISI.US,D,20170420,000000,262,268,260.25,265.5,16082.900000000001,0
+TISI.US,D,20170421,000000,265.5,266.5,259,263,25970.4,0
+TISI.US,D,20170424,000000,268.5,272.5,263.5,272.5,23073.300000000003,0
+TISI.US,D,20170425,000000,274.5,283,274,281,30433.100000000002,0
+TISI.US,D,20170426,000000,281,291,279.5,287,21504.4,0
+TISI.US,D,20170427,000000,288,290,281,287,17832.2,0
+TISI.US,D,20170501,000000,270,274,260,268.5,25176.800000000003,0
+TISI.US,D,20170502,000000,268.5,273,266.75,268.5,20091.5,0
+TISI.US,D,20170503,000000,267.5,269,260,261.5,26068.600000000002,0
+TISI.US,D,20170504,000000,262,263,248.25,257.5,34085.200000000004,0
+TISI.US,D,20170505,000000,258.5,266.25,257,266,16086.400000000001,0
+TISI.US,D,20170508,000000,266,268,263.5,268,14883.5,0
+TISI.US,D,20170509,000000,269,274.5,267,270.5,17033.8,0
+TISI.US,D,20170510,000000,252,302,239,276.5,70489.40000000001,0
+TISI.US,D,20170511,000000,274.5,277,262.5,266,43119.8,0
+TISI.US,D,20170512,000000,265,268,250.25,257,45748.8,0
+TISI.US,D,20170515,000000,256.5,263.5,255,257.5,33104.700000000004,0
+TISI.US,D,20170516,000000,258.5,258.5,248,253.5,33277,0
+TISI.US,D,20170517,000000,248,249.5,242.5,242.5,28895.5,0
+TISI.US,D,20170518,000000,242,245.5,237.5,241,30225.300000000003,0
+TISI.US,D,20170519,000000,242,250.5,241,245.5,30860.7,0
+TISI.US,D,20170522,000000,246.5,250.5,243.5,246.5,13731.7,0
+TISI.US,D,20170523,000000,247.5,253.5,243,253,18309,0
+TISI.US,D,20170524,000000,252.5,261.5,252.5,260.5,17658.8,0
+TISI.US,D,20170525,000000,262,263,258,258,20115.9,0
+TISI.US,D,20170526,000000,258,261.5,255,257.5,12409.6,0
+TISI.US,D,20170530,000000,256.5,258.5,251.5,255,11093,0
+TISI.US,D,20170531,000000,255,261,246,256.5,23896.7,0
+TISI.US,D,20170601,000000,257,259.5,254,259,19047.3,0
+TISI.US,D,20170602,000000,258.5,266.5,258.5,262.5,24397.600000000002,0
+TISI.US,D,20170605,000000,262,263,252.5,252.5,20521,0
+TISI.US,D,20170606,000000,250,254,243.5,249,29622.5,0
+TISI.US,D,20170607,000000,249,250.5,241,242,13389.300000000001,0
+TISI.US,D,20170608,000000,242,254.25,238.96,250.5,44582.5,0
+TISI.US,D,20170609,000000,250,257,248,255.5,61419.100000000006,0
+TISI.US,D,20170612,000000,257.5,268,257,258.5,30835.2,0
+TISI.US,D,20170613,000000,259,263.5,255,256,22790.300000000003,0
+TISI.US,D,20170614,000000,256,257,251.5,256,12383.7,0
+TISI.US,D,20170615,000000,253.5,258.5,250.5,252.5,6658.400000000001,0
+TISI.US,D,20170616,000000,249.5,253,249,252,20564.800000000003,0
+TISI.US,D,20170619,000000,251.5,261.5,248.5,255,28328.600000000002,0
+TISI.US,D,20170620,000000,253.5,257,250,255.5,16779.2,0
+TISI.US,D,20170621,000000,255.5,256.5,242,242.5,34702.5,0
+TISI.US,D,20170622,000000,241.5,247.5,235,238.5,37824.700000000004,0
+TISI.US,D,20170623,000000,239,240.5,235.25,239,57500.3,0
+TISI.US,D,20170626,000000,239,244.95,234.5,241,46188.3,0
+TISI.US,D,20170627,000000,241.5,242.5,238,238.5,33243.9,0
+TISI.US,D,20170628,000000,240,246,240,242.5,59982.100000000006,0
+TISI.US,D,20170629,000000,245,245.5,233.5,235.5,27182.7,0
+TISI.US,D,20170630,000000,237.5,238,232.5,234.5,43214.200000000004,0
+TISI.US,D,20170703,000000,236,245.5,236,241.5,23423.800000000003,0
+TISI.US,D,20170705,000000,242,242,230.5,235,28234.7,0
+TISI.US,D,20170706,000000,234,234,228.5,229.5,32302.5,0
+TISI.US,D,20170707,000000,231,233,226.5,231,19073.100000000002,0
+TISI.US,D,20170710,000000,230.5,234,227,229.5,16484.2,0
+TISI.US,D,20170711,000000,229.5,231,225.5,226.5,25247.4,0
+TISI.US,D,20170712,000000,228,233,227,229,11108.6,0
+TISI.US,D,20170713,000000,228.5,234.75,225,233,19350.7,0
+TISI.US,D,20170714,000000,231.5,233,228,232,13447,0
+TISI.US,D,20170717,000000,232,236,230,232.5,13385.400000000001,0
+TISI.US,D,20170718,000000,231.5,234,228.25,232.5,15578.2,0
+TISI.US,D,20170719,000000,233,239.5,231.5,239.5,12312.5,0
+TISI.US,D,20170720,000000,239.5,248,237,245.5,20647.9,0
+TISI.US,D,20170721,000000,247,248,242,245.5,22595.4,0
+TISI.US,D,20170724,000000,245,245.5,232,238,16272.6,0
+TISI.US,D,20170725,000000,167,179,149.5,155,693486.9,0
+TISI.US,D,20170726,000000,153,153,142.5,147,455538.2,0
+TISI.US,D,20170727,000000,147.5,148.315,144.5,145.5,125343,0
+TISI.US,D,20170728,000000,144.5,145.5,140.25,142.5,119546.5,0
+TISI.US,D,20170731,000000,143.5,146.5,142,143.5,157428.30000000002,0
+TISI.US,D,20170801,000000,145.5,149.5,143,146,150819.6,0
+TISI.US,D,20170802,000000,146,146,133.5,139,105912.40000000001,0
+TISI.US,D,20170803,000000,139,141.5,129.5,130,73199.1,0
+TISI.US,D,20170804,000000,130.5,134.5,129.179,131.5,44905.100000000006,0
+TISI.US,D,20170807,000000,132,133,128.5,129.5,65172.4,0
+TISI.US,D,20170808,000000,116,130.5,112.5,119,197681,0
+TISI.US,D,20170809,000000,117.5,120.5,114,114.5,206594.7,0
+TISI.US,D,20170810,000000,114.5,115.5,104.5,107,194915.90000000002,0
+TISI.US,D,20170811,000000,106,113,105,108,113986.6,0
+TISI.US,D,20170814,000000,110.5,119.5,108.5,114,143487.9,0
+TISI.US,D,20170815,000000,114,116,111.25,113.5,86620.40000000001,0
+TISI.US,D,20170816,000000,114,115.5,111,111,84545.40000000001,0
+TISI.US,D,20170817,000000,112,120,112,112.5,80349.6,0
+TISI.US,D,20170818,000000,112.5,114,107.5,107.5,60655.100000000006,0
+TISI.US,D,20170821,000000,107.5,111,105,107,81261.8,0
+TISI.US,D,20170822,000000,107,111,106,110,49998,0
+TISI.US,D,20170823,000000,109.5,111,108,110,41241.200000000004,0
+TISI.US,D,20170824,000000,110,116.5,108,116,68398.2,0
+TISI.US,D,20170825,000000,117,117.5,110,113,91152,0
+TISI.US,D,20170828,000000,114.5,130.75,114.5,129,162505.40000000002,0
+TISI.US,D,20170829,000000,127,128,121.5,124.5,91486.5,0
+TISI.US,D,20170830,000000,125,127.5,121.5,124,64286.3,0
+TISI.US,D,20170831,000000,125.5,129,123,123.5,60124.4,0
+TISI.US,D,20170901,000000,124,127,122.5,126,30953.800000000003,0
+TISI.US,D,20170905,000000,126,128,117,119.5,68412,0
+TISI.US,D,20170906,000000,120.5,123.5,117.5,121,41495.200000000004,0
+TISI.US,D,20170907,000000,121,127,119.5,123.5,38288.700000000004,0
+TISI.US,D,20170908,000000,124,127,121,126.5,47180.600000000006,0
+TISI.US,D,20170911,000000,128,130,124.5,128,75946.3,0
+TISI.US,D,20170912,000000,129,137.5,128.5,128.5,134592.1,0
+TISI.US,D,20170913,000000,129,132,127.25,129.5,107425.3,0
+TISI.US,D,20170914,000000,129,135.5,128.5,135,47872.8,0
+TISI.US,D,20170915,000000,135,135.75,128.5,135,75191.2,0
+TISI.US,D,20170918,000000,134,140,133,134.5,91635.90000000001,0
+TISI.US,D,20170919,000000,135.5,135.5,131.5,134,40292.700000000004,0
+TISI.US,D,20170920,000000,133.5,137.5,131,136,85757,0
+TISI.US,D,20170921,000000,136.5,137,132,132,49144.700000000004,0
+TISI.US,D,20170922,000000,131.5,132,128.5,131,63908,0
+TISI.US,D,20170925,000000,131.5,136,131.5,134,40998.5,0
+TISI.US,D,20170926,000000,134.5,143.5,134,140.5,78559.40000000001,0
+TISI.US,D,20170927,000000,141,144.25,135,141,54617.3,0
+TISI.US,D,20170928,000000,141,143,134,135.5,52594.3,0
+TISI.US,D,20170929,000000,134.5,136.5,131.75,133.5,90544.20000000001,0
+TISI.US,D,20171002,000000,133.5,138,131.25,137.5,46244.200000000004,0
+TISI.US,D,20171003,000000,137.5,139,135,138.5,48931.8,0
+TISI.US,D,20171004,000000,137.5,137.5,129,130,82400.90000000001,0
+TISI.US,D,20171005,000000,130,132.5,129,131.5,32588.800000000003,0
+TISI.US,D,20171006,000000,130.5,132.5,127.5,130,33972.9,0
+TISI.US,D,20171009,000000,129.25,129.25,125.5,127,31925.5,0
+TISI.US,D,20171010,000000,127.5,129,124,125,71939.7,0
+TISI.US,D,20171011,000000,127.5,128,124,125,36229.1,0
+TISI.US,D,20171012,000000,125,127.5,124,124.5,57978.8,0
+TISI.US,D,20171013,000000,125,130.25,124,126,94356.40000000001,0
+TISI.US,D,20171016,000000,126,128.5,122.5,123,27590,0
+TISI.US,D,20171017,000000,122.5,123.75,119,120,37810.3,0
+TISI.US,D,20171018,000000,120.5,124,117.5,121,32530.9,0
+TISI.US,D,20171019,000000,120.5,123.75,119,122.5,54082,0
+TISI.US,D,20171020,000000,122.5,125,121.5,123.5,65733.40000000001,0
+TISI.US,D,20171023,000000,123.5,124,120,120,33206.700000000004,0
+TISI.US,D,20171024,000000,120.5,121.5,116,116.5,65582.2,0
+TISI.US,D,20171025,000000,116,119.5,114.5,117.5,38393.3,0
+TISI.US,D,20171026,000000,118.5,123,118,122.5,25572.9,0
+TISI.US,D,20171027,000000,123.5,128.5,122.75,126,35998.6,0
+TISI.US,D,20171030,000000,125,126.5,119,123,27166.800000000003,0
+TISI.US,D,20171031,000000,123.5,125,122.5,123,32209.300000000003,0
+TISI.US,D,20171101,000000,124.5,124.5,118.5,119.5,61763.3,0
+TISI.US,D,20171102,000000,119,122.5,117.5,122,43866.200000000004,0
+TISI.US,D,20171103,000000,122.5,123,120,121.5,41232.3,0
+TISI.US,D,20171106,000000,121,126,121,124,91057.90000000001,0
+TISI.US,D,20171107,000000,120,130,115,130,165208,0
+TISI.US,D,20171108,000000,131,142.5,130,139.5,115347.6,0
+TISI.US,D,20171109,000000,137,140,133.5,137.5,80568.6,0
+TISI.US,D,20171110,000000,137,142,136,139,54426.9,0
+TISI.US,D,20171113,000000,137,140,131,133.5,115805.20000000001,0
+TISI.US,D,20171114,000000,132,132,128,129,56923.4,0
+TISI.US,D,20171115,000000,127.5,133,126,130.5,42972.600000000006,0
+TISI.US,D,20171116,000000,130.5,133.5,129.5,130,51400.9,0
+TISI.US,D,20171117,000000,129,137,126.5,136,51581.100000000006,0
+TISI.US,D,20171120,000000,136,140.25,136,138.5,45149.700000000004,0
+TISI.US,D,20171121,000000,140,141,137,140,79298.1,0
+TISI.US,D,20171122,000000,141,141.5,138.5,140,58755.3,0
+TISI.US,D,20171124,000000,139.5,140,137.5,137.5,19520.3,0
+TISI.US,D,20171127,000000,138,140,136,139,23626.5,0
+TISI.US,D,20171128,000000,139.5,140.5,136,139,23547,0
+TISI.US,D,20171129,000000,139.5,146,139,144.5,57443.700000000004,0
+TISI.US,D,20171130,000000,146.5,149,136.5,137.5,48035.100000000006,0
+TISI.US,D,20171201,000000,137.5,138,130,137.5,37385.1,0
+TISI.US,D,20171204,000000,139,142.5,138,141.5,34318.200000000004,0
+TISI.US,D,20171205,000000,141.5,142,132.5,134.5,53653.4,0
+TISI.US,D,20171206,000000,133.5,134,130,130.5,91070.70000000001,0
+TISI.US,D,20171207,000000,130,137,129,136.5,35191.3,0
+TISI.US,D,20171208,000000,137,141,137,140.5,30630.7,0
+TISI.US,D,20171211,000000,140.5,144.25,140,141.5,29472.9,0
+TISI.US,D,20171212,000000,141.5,145.5,137.5,138,43278,0
+TISI.US,D,20171213,000000,137.5,141,132.25,133.5,52071.8,0
+TISI.US,D,20171214,000000,133,137.75,130.5,136.5,62261.600000000006,0
+TISI.US,D,20171215,000000,136.5,147,136,146.5,157462.80000000002,0
+TISI.US,D,20171218,000000,147.5,149,145,148,37607.6,0
+TISI.US,D,20171219,000000,147.5,148.75,144.5,145,56111.600000000006,0
+TISI.US,D,20171220,000000,149,150.5,140,141,46334.200000000004,0
+TISI.US,D,20171221,000000,141,146.5,139.5,145.5,32114.7,0
+TISI.US,D,20171222,000000,146,146,141.5,144.5,23784.9,0
+TISI.US,D,20171226,000000,144.5,146.5,142.5,144,13068.6,0
+TISI.US,D,20171227,000000,143.5,148,142.5,146,21085.7,0
+TISI.US,D,20171228,000000,146,148,144.5,148,29215.300000000003,0
+TISI.US,D,20171229,000000,147.5,153.5,143,149,39036.3,0
+TISI.US,D,20180102,000000,148.5,152,145.5,151,32155.600000000002,0
+TISI.US,D,20180103,000000,151.5,153,147.5,149,34739.3,0
+TISI.US,D,20180104,000000,150,158,148,157,45054.9,0
+TISI.US,D,20180105,000000,159.5,164.5,155.5,163,105079.90000000001,0
+TISI.US,D,20180108,000000,163.5,163.5,159,160.5,46377.9,0
+TISI.US,D,20180109,000000,161,161.5,159,160,43854.9,0
+TISI.US,D,20180110,000000,159.5,162.5,158.5,160.5,26472.600000000002,0
+TISI.US,D,20180111,000000,160.5,166.25,160,163,37445,0
+TISI.US,D,20180112,000000,163,166,161,162,62093.9,0
+TISI.US,D,20180116,000000,164,165.5,159,161.5,45565.600000000006,0
+TISI.US,D,20180117,000000,163,166.5,161,166.5,45228.9,0
+TISI.US,D,20180118,000000,166,169,161,162.5,44307.100000000006,0
+TISI.US,D,20180119,000000,162,167.5,161.5,165.5,98506.70000000001,0
+TISI.US,D,20180122,000000,177,185,173,178,130309.6,0
+TISI.US,D,20180123,000000,182,182.5,173,179.5,54727.8,0
+TISI.US,D,20180124,000000,179,182.5,172,178.5,39821.5,0
+TISI.US,D,20180125,000000,179.5,180.5,175.5,178.5,69627,0
+TISI.US,D,20180126,000000,178.5,180.5,173,179,42311.3,0
+TISI.US,D,20180129,000000,179,181.5,173.5,176,49192.600000000006,0
+TISI.US,D,20180130,000000,173.5,176,168,169.5,43472.600000000006,0
+TISI.US,D,20180131,000000,171,172.632,169.5,170,22717.300000000003,0
+TISI.US,D,20180201,000000,169,172,164.5,167.5,46511.200000000004,0
+TISI.US,D,20180202,000000,165.5,167.5,163,164,33756.200000000004,0
+TISI.US,D,20180205,000000,162,164.55,154,154,41005.8,0
+TISI.US,D,20180206,000000,149,161,148,158,47383.100000000006,0
+TISI.US,D,20180207,000000,158,166.068,157.5,163.5,35171.1,0
+TISI.US,D,20180208,000000,165,169,161.5,164,52216.5,0
+TISI.US,D,20180209,000000,167.5,172.5,165.5,172,69309.7,0
+TISI.US,D,20180212,000000,173,173,169,171,57117.9,0
+TISI.US,D,20180213,000000,169,171.5,166,170.5,52789.700000000004,0
+TISI.US,D,20180214,000000,169.5,176.5,168,176.5,44777.9,0
+TISI.US,D,20180215,000000,177.5,179.5,174.5,175.5,28541.2,0
+TISI.US,D,20180216,000000,175,182,175,179.5,53136.600000000006,0
+TISI.US,D,20180220,000000,179,181.5,176,178.5,50904.100000000006,0
+TISI.US,D,20180221,000000,179,181.025,173,173,23663.4,0
+TISI.US,D,20180222,000000,174.5,179.25,174.5,176,26307.800000000003,0
+TISI.US,D,20180223,000000,176.5,180,172,175.5,23112.100000000002,0
+TISI.US,D,20180226,000000,176.5,179.5,174.5,179.5,24687.800000000003,0
+TISI.US,D,20180227,000000,179.5,182,169.5,170,31449.5,0
+TISI.US,D,20180228,000000,170.5,172.5,163.5,163.5,31541.300000000003,0
+TISI.US,D,20180301,000000,164.5,172.5,164,169,38786.200000000004,0
+TISI.US,D,20180302,000000,167.5,173,165,171,30448.800000000003,0
+TISI.US,D,20180305,000000,170,172.5,167.5,171.5,27277.5,0
+TISI.US,D,20180306,000000,171.5,177.5,167.885,177,28921.100000000002,0
+TISI.US,D,20180307,000000,175.5,180.5,175,177,47363.100000000006,0
+TISI.US,D,20180308,000000,178.5,182.5,176,178,31720.4,0
+TISI.US,D,20180309,000000,180,186.75,180,186.5,77007.90000000001,0
+TISI.US,D,20180312,000000,187.5,191,184.5,187.5,66474.90000000001,0
+TISI.US,D,20180313,000000,187.5,189,182,184.5,66131.40000000001,0
+TISI.US,D,20180314,000000,200,206.5,166,169,229450.1,0
+TISI.US,D,20180315,000000,168.5,168.5,144.5,149,163996.40000000002,0
+TISI.US,D,20180316,000000,149,159,147.5,154,157260,0
+TISI.US,D,20180319,000000,153.5,156,137.75,143.5,132630.30000000002,0
+TISI.US,D,20180320,000000,143.5,143.5,137.5,142,62397.200000000004,0
+TISI.US,D,20180321,000000,141,145,137.5,141.5,44573.9,0
+TISI.US,D,20180322,000000,139.5,142,137.5,140,73506.2,0
+TISI.US,D,20180323,000000,139.5,140,135.5,137.5,72726.5,0
+TISI.US,D,20180326,000000,139.5,141,129.5,135.5,63192.600000000006,0
+TISI.US,D,20180327,000000,136,141.5,134.5,136,49901.4,0
+TISI.US,D,20180328,000000,136.5,137.5,128.5,132,79974.6,0
+TISI.US,D,20180329,000000,133,140.5,132,137.5,90016.6,0
+TISI.US,D,20180402,000000,137,138,133.5,136.5,46865.4,0
+TISI.US,D,20180403,000000,138,138.5,132,138.5,43868,0
+TISI.US,D,20180404,000000,136,142.5,135.5,142.5,48400.8,0
+TISI.US,D,20180405,000000,144,147,141.5,144,50846.700000000004,0
+TISI.US,D,20180406,000000,142.5,148.5,142.5,148,49644.8,0
+TISI.US,D,20180409,000000,149.5,153.5,146.5,151.5,33395.4,0
+TISI.US,D,20180410,000000,153.5,161.5,152.5,160,49637.200000000004,0
+TISI.US,D,20180411,000000,158.5,161,157,159.5,33995.6,0
+TISI.US,D,20180412,000000,161,168.5,158,167.5,51773.100000000006,0
+TISI.US,D,20180413,000000,168,169.5,160.5,165.5,47941,0
+TISI.US,D,20180416,000000,167.5,170,164,168,44214.4,0
+TISI.US,D,20180417,000000,169,172.5,166.5,172,40008.9,0
+TISI.US,D,20180418,000000,172,173.5,169.5,171,40101.8,0
+TISI.US,D,20180419,000000,171.5,173,165,167.5,37126.700000000004,0
+TISI.US,D,20180420,000000,167,169,163.5,164.5,34953.8,0
+TISI.US,D,20180423,000000,165,171,164.25,169.5,22149.100000000002,0
+TISI.US,D,20180424,000000,170.5,173,168,171,33602.9,0
+TISI.US,D,20180425,000000,169.5,171.5,167,169,27330.9,0
+TISI.US,D,20180426,000000,169.5,171.5,168,170,19637.9,0
+TISI.US,D,20180427,000000,170.5,174,169,171.5,31491.300000000003,0
+TISI.US,D,20180430,000000,172,175,169,169.5,25366.800000000003,0
+TISI.US,D,20180501,000000,169,173,165.5,173,30273.800000000003,0
+TISI.US,D,20180502,000000,172.5,176,172,174,40575.8,0
+TISI.US,D,20180503,000000,173,178.5,172,177,30989,0
+TISI.US,D,20180504,000000,176.5,182,175.75,180.5,40852.4,0
+TISI.US,D,20180507,000000,183.5,183.5,178.5,179.5,34473.5,0
+TISI.US,D,20180508,000000,179,184.5,178.5,182,57246.600000000006,0
+TISI.US,D,20180509,000000,175.5,198,168,191.5,91077.70000000001,0
+TISI.US,D,20180510,000000,196.5,205,195,200,81996.40000000001,0
+TISI.US,D,20180511,000000,201.5,208,199.5,206,91812.8,0
+TISI.US,D,20180514,000000,207,211.5,203,203.5,105764.5,0
+TISI.US,D,20180515,000000,201,204,200,203,39246.5,0
+TISI.US,D,20180516,000000,204.5,210,203,203.5,85037.40000000001,0
+TISI.US,D,20180517,000000,204,208.5,202.5,207,76227.90000000001,0
+TISI.US,D,20180518,000000,207,209.5,205.5,208.5,48744.700000000004,0
+TISI.US,D,20180521,000000,209,220,207.75,219,80009.90000000001,0
+TISI.US,D,20180522,000000,219,222,212.5,213,41544,0
+TISI.US,D,20180523,000000,212,216,210,214.5,52268.9,0
+TISI.US,D,20180524,000000,214.5,218,212.5,214,36796.700000000004,0
+TISI.US,D,20180525,000000,213,215.5,210,211.5,32609.5,0
+TISI.US,D,20180529,000000,208.5,215.5,208,211.5,22803,0
+TISI.US,D,20180530,000000,213.5,215.5,212,212.5,51445.9,0
+TISI.US,D,20180531,000000,211.5,213.5,209.5,212.5,40169.9,0
+TISI.US,D,20180601,000000,214.5,215,213,214,28608.800000000003,0
+TISI.US,D,20180604,000000,214.5,219,214,215,29611.5,0
+TISI.US,D,20180605,000000,215,219.5,214.21,219,54672,0
+TISI.US,D,20180606,000000,220,221.5,215.5,215.5,31299.4,0
+TISI.US,D,20180607,000000,216.5,219.5,216,217,24984.5,0
+TISI.US,D,20180608,000000,217,217.5,209,209.5,39999.700000000004,0
+TISI.US,D,20180611,000000,209.5,211,207,210.5,28067.100000000002,0
+TISI.US,D,20180612,000000,211,212.5,208,210,33164,0
+TISI.US,D,20180613,000000,210.5,215.5,209,211.5,29896.100000000002,0
+TISI.US,D,20180614,000000,211.5,212,209.25,211,25598.2,0
+TISI.US,D,20180615,000000,210,213.5,208.75,212.5,42217.4,0
+TISI.US,D,20180618,000000,211.5,219.5,210.5,219.5,67983,0
+TISI.US,D,20180619,000000,217.5,220,211,215.5,18243.9,0
+TISI.US,D,20180620,000000,215.5,217.5,213.5,216,21767.4,0
+TISI.US,D,20180621,000000,216.5,216.5,210.25,211,26229.800000000003,0
+TISI.US,D,20180622,000000,213.5,218.5,212.25,217.5,51744.700000000004,0
+TISI.US,D,20180625,000000,217,218.5,212,217.5,17145,0
+TISI.US,D,20180626,000000,218,220.75,216,219.5,28827.5,0
+TISI.US,D,20180627,000000,220.5,222.95,218.5,219.5,25262.9,0
+TISI.US,D,20180628,000000,219.5,223,217.05,222.5,29808.9,0
+TISI.US,D,20180629,000000,224.5,234,223.5,231,69948.1,0
+TISI.US,D,20180702,000000,229.5,232,227.75,231.5,27910.7,0
+TISI.US,D,20180703,000000,232.5,233,229.5,230,17757.9,0
+TISI.US,D,20180705,000000,231.5,232,228.5,231,46505.600000000006,0
+TISI.US,D,20180706,000000,231.5,238,230,235,77273,0
+TISI.US,D,20180709,000000,237.5,241.5,236,237.5,35388.6,0
+TISI.US,D,20180710,000000,237.5,239.5,233,236.5,37811,0
+TISI.US,D,20180711,000000,233.5,236,221,222,45549.100000000006,0
+TISI.US,D,20180712,000000,222.5,222.5,206.75,208.5,48742,0
+TISI.US,D,20180713,000000,208.5,212.5,207.75,210.5,36048.5,0
+TISI.US,D,20180716,000000,210,210,200.75,204,29663.4,0
+TISI.US,D,20180717,000000,204,211.5,204,208.5,26458.9,0
+TISI.US,D,20180718,000000,208.5,217,207.5,216.5,22818.100000000002,0
+TISI.US,D,20180719,000000,216.5,222.5,214.5,221.5,22731.4,0
+TISI.US,D,20180720,000000,221.5,222.5,216.75,220.5,27446.2,0
+TISI.US,D,20180723,000000,220,225.75,215.5,224.5,20911.100000000002,0
+TISI.US,D,20180724,000000,226.5,228.5,219,221.5,22032.100000000002,0
+TISI.US,D,20180725,000000,222,225.75,219.284,225,14650.7,0
+TISI.US,D,20180726,000000,225.5,230,225.5,227.5,26384.4,0
+TISI.US,D,20180727,000000,228,228,222.5,223.5,18084.9,0
+TISI.US,D,20180730,000000,224,230.5,223.5,224,22384.7,0
+TISI.US,D,20180731,000000,225,227.5,217.5,218,33376.1,0
+TISI.US,D,20180801,000000,218,229,217.5,227.5,30092.100000000002,0
+TISI.US,D,20180802,000000,227,229.5,219,219.5,31376.7,0
+TISI.US,D,20180803,000000,220,221,216.25,219,29610.800000000003,0
+TISI.US,D,20180806,000000,220,225.5,219,223.5,31785.2,0
+TISI.US,D,20180807,000000,223,231,223,229.5,20302.4,0
+TISI.US,D,20180808,000000,229,231.5,222,227.5,35239.8,0
+TISI.US,D,20180809,000000,225.5,231,225.5,227,29679,0
+TISI.US,D,20180810,000000,229.5,239.5,226.5,231.5,63989.700000000004,0
+TISI.US,D,20180813,000000,231.5,233,227.5,230,20573.7,0
+TISI.US,D,20180814,000000,230.5,236.5,229.5,230,22444.9,0
+TISI.US,D,20180815,000000,229,236.5,227,234.5,32638.9,0
+TISI.US,D,20180816,000000,235.5,245,235,242.5,68625,0
+TISI.US,D,20180817,000000,241.5,249.5,239,244.5,62526.9,0
+TISI.US,D,20180820,000000,245.5,249,244.5,247.5,41881.100000000006,0
+TISI.US,D,20180821,000000,249.5,254.5,249.394,250,33916.4,0
+TISI.US,D,20180822,000000,251,254,248,249.5,67226.2,0
+TISI.US,D,20180823,000000,251,252,249,249.5,46428.100000000006,0
+TISI.US,D,20180824,000000,250,255.539,247.5,252,27629.100000000002,0
+TISI.US,D,20180827,000000,252.75,254,241.75,243.5,38287.200000000004,0
+TISI.US,D,20180828,000000,243.5,245,232,232.5,49786.600000000006,0
+TISI.US,D,20180829,000000,232.5,232.5,228.25,230,49166.700000000004,0
+TISI.US,D,20180830,000000,230,236,227.5,234,25541.800000000003,0
+TISI.US,D,20180831,000000,233,236,229,233,22200.2,0
+TISI.US,D,20180904,000000,232.5,240.5,230.5,238,21489.600000000002,0
+TISI.US,D,20180905,000000,237.5,239,231.5,233,14085,0
+TISI.US,D,20180906,000000,233,234.5,229,230.5,15724.400000000001,0
+TISI.US,D,20180907,000000,229.5,229.5,224,225,18886.3,0
+TISI.US,D,20180910,000000,225.5,227.13,217.5,218,25793.4,0
+TISI.US,D,20180911,000000,217.5,220.5,213.5,214,30576.2,0
+TISI.US,D,20180912,000000,214,215.5,209.5,211.5,32963.4,0
+TISI.US,D,20180913,000000,211.5,213,209,209.5,15926.400000000001,0
+TISI.US,D,20180914,000000,209,211,201,202,43754.700000000004,0
+TISI.US,D,20180917,000000,202.5,213.5,202.5,208.5,50051.8,0
+TISI.US,D,20180918,000000,209,213.5,209,213,45459.700000000004,0
+TISI.US,D,20180919,000000,212.5,221,211.5,218.5,32142.4,0
+TISI.US,D,20180920,000000,219,227,218.5,225.5,29605.600000000002,0
+TISI.US,D,20180921,000000,226,227.5,220,222.5,40717.700000000004,0
+TISI.US,D,20180924,000000,223,224,213.5,214,50324.3,0
+TISI.US,D,20180925,000000,215,219.5,212,218,13577.5,0
+TISI.US,D,20180926,000000,218,223,216.5,221.5,20599.4,0
+TISI.US,D,20180927,000000,222,225.75,221.5,222,16912.100000000002,0
+TISI.US,D,20180928,000000,222,228,222,225,19916.100000000002,0
+TISI.US,D,20181001,000000,225.9,228.2,215.6,215.8,23436.2,0
+TISI.US,D,20181002,000000,216.2,222.1,214.5,218.9,15310.7,0
+TISI.US,D,20181003,000000,220.6,224.1,217.9,223.3,17655.9,0
+TISI.US,D,20181004,000000,221.5,224.4,218.5,219.6,12368.7,0
+TISI.US,D,20181005,000000,219.8,220.15,214.5,219,17373,0
+TISI.US,D,20181008,000000,218,225.4,216.95,224,15057.2,0
+TISI.US,D,20181009,000000,224.2,232.1,222.2,225.4,24243.2,0
+TISI.US,D,20181010,000000,222.7,224.6,210.9,213.5,25503.800000000003,0
+TISI.US,D,20181011,000000,212,215.7,209.6,209.7,24118.800000000003,0
+TISI.US,D,20181012,000000,213.3,214.2,203.9,206.6,20157.100000000002,0
+TISI.US,D,20181015,000000,205.6,206.55,202.6,202.8,26407.800000000003,0
+TISI.US,D,20181016,000000,203.8,204.9,193.8,198.8,38279.9,0
+TISI.US,D,20181017,000000,198.5,199,191.7,194.9,40873,0
+TISI.US,D,20181018,000000,193.6,196.8,191.6,195.8,28234.300000000003,0
+TISI.US,D,20181019,000000,195.2,197.1,191.1,191.5,28004.300000000003,0
+TISI.US,D,20181022,000000,191.8,196.4,189.3,192.4,18893.7,0
+TISI.US,D,20181023,000000,189.6,192.7,188.1,191.8,23828.7,0
+TISI.US,D,20181024,000000,191.2,192.7,188.2,188.6,32391.5,0
+TISI.US,D,20181025,000000,190.3,196.4,188.9,194.7,29178,0
+TISI.US,D,20181026,000000,192.2,195.7,189.5,192.4,18703.8,0
+TISI.US,D,20181029,000000,194.6,200.4,193.8,195.9,15439,0
+TISI.US,D,20181030,000000,195.4,201.8,195.2,201.8,19140.100000000002,0
+TISI.US,D,20181031,000000,204.3,207.475,196.7,199,24513.300000000003,0
+TISI.US,D,20181101,000000,199.4,202.1,194.6,196.2,17253.5,0
+TISI.US,D,20181102,000000,196.3,200.75,194.5,198.9,21100.800000000003,0
+TISI.US,D,20181105,000000,199.8,202.5,194.35,195.3,21413.5,0
+TISI.US,D,20181106,000000,183.5,213.5,174.8,212.8,77712,0
+TISI.US,D,20181107,000000,211.3,215.6,202.3,212.3,43391.3,0
+TISI.US,D,20181108,000000,203.8,208.2,191,197.2,70612.7,0
+TISI.US,D,20181109,000000,194.6,205.6,192.3,203.8,154214.7,0
+TISI.US,D,20181112,000000,204.8,207.9,188.9,188.9,56131.200000000004,0
+TISI.US,D,20181113,000000,190.3,190.3,181.8,185.9,44807.4,0
+TISI.US,D,20181114,000000,187.9,189,182.6,184.5,35417,0
+TISI.US,D,20181115,000000,183.4,184.6,179.7,180.1,29140.100000000002,0
+TISI.US,D,20181116,000000,179,180.9,174.8,176.1,58782.700000000004,0
+TISI.US,D,20181119,000000,175.8,179.2,167.7,169.5,31882.5,0
+TISI.US,D,20181120,000000,167.2,169.8,165.5,166.6,36265.1,0
+TISI.US,D,20181121,000000,167.2,175.7,167.2,173.3,20532.7,0
+TISI.US,D,20181123,000000,171.4,176.2,171.3,171.3,7534,0
+TISI.US,D,20181126,000000,172.8,174,167.7,167.9,32686.4,0
+TISI.US,D,20181127,000000,166.9,169.8,165.7,165.9,13904.900000000001,0
+TISI.US,D,20181128,000000,165.1,170.7,165.1,170.3,43403.9,0
+TISI.US,D,20181129,000000,170.2,173.8,167.3,172.2,31682.2,0
+TISI.US,D,20181130,000000,172.8,174.5,164.9,167.1,28243.2,0
+TISI.US,D,20181203,000000,169.3,170.9,165.9,170.2,19808.300000000003,0
+TISI.US,D,20181204,000000,170.3,171.7,164.5,165.2,40742.600000000006,0
+TISI.US,D,20181206,000000,162.7,167.9,161.5,167.8,28711.9,0
+TISI.US,D,20181207,000000,167.9,171,165.2,165.6,24103.7,0
+TISI.US,D,20181210,000000,164.7,166,160.4,160.8,19237.100000000002,0
+TISI.US,D,20181211,000000,161.6,164.6,159.9,160,18452.3,0
+TISI.US,D,20181212,000000,161.7,162.7,158.8,158.9,23573.7,0
+TISI.US,D,20181213,000000,158.4,159.8,153.45,153.9,15005,0
+TISI.US,D,20181214,000000,152.7,155.7,151.1,151.6,55974.5,0
+TISI.US,D,20181217,000000,152.2,153.9,148.9,149.7,28856,0
+TISI.US,D,20181218,000000,150.4,151.9,148.1,148.2,24059.300000000003,0
+TISI.US,D,20181219,000000,149.1,154.4,146.5,147.7,24713.100000000002,0
+TISI.US,D,20181220,000000,147.6,150.4,146.25,148.5,26888.2,0
+TISI.US,D,20181221,000000,148.4,149.6,140.1,141.2,57350.5,0
+TISI.US,D,20181224,000000,140.2,146,139.05,141.9,11720.900000000001,0
+TISI.US,D,20181226,000000,141.9,148.1,140.4,148,24780.7,0
+TISI.US,D,20181227,000000,145.3,147.4,140.8,146.6,14566.6,0
+TISI.US,D,20181228,000000,147.1,150.8,146,149.3,18154.8,0
+TISI.US,D,20181231,000000,150.6,150.8,144.2,146.5,14754.1,0
+TISI.US,D,20190102,000000,144.1,149.2,142.1,148.8,28365.100000000002,0
+TISI.US,D,20190103,000000,147.6,150.3,145.1,148.2,15191,0
+TISI.US,D,20190104,000000,150.1,154.2,149.5,152,15620.300000000001,0
+TISI.US,D,20190107,000000,151.1,160,150.7,155.7,27423.300000000003,0
+TISI.US,D,20190108,000000,156.5,157.3,151.3,153.9,33650.3,0
+TISI.US,D,20190109,000000,154,157.4,148.25,155.5,58083.600000000006,0
+TISI.US,D,20190110,000000,153.2,156.1,149.6,156,35520.700000000004,0
+TISI.US,D,20190111,000000,154.7,157.4,151.4,156.2,22176.800000000003,0
+TISI.US,D,20190114,000000,150.6,158.4,150.1,150.6,12635.800000000001,0
+TISI.US,D,20190115,000000,150.6,155.4,148.701,153.1,46706.4,0
+TISI.US,D,20190116,000000,153.4,154,149.6,151.4,19079.3,0
+TISI.US,D,20190117,000000,151.3,156.2,151.2,155.4,34210.200000000004,0
+TISI.US,D,20190118,000000,155.4,158.1,153.4,156.4,19396.9,0
+TISI.US,D,20190122,000000,155.4,157.8,151.6,153.2,22799.100000000002,0
+TISI.US,D,20190123,000000,153.2,155.4,148.3,150.2,15004.6,0
+TISI.US,D,20190124,000000,149.5,150.4,147.6,149,14739.400000000001,0
+TISI.US,D,20190125,000000,149.7,151.7,144.5,145.1,42092.100000000006,0
+TISI.US,D,20190128,000000,144.5,146.2,140.7,141.7,59032,0
+TISI.US,D,20190129,000000,140.6,143.6,139.2,140.3,37923.700000000004,0
+TISI.US,D,20190130,000000,141.3,145.5,140.1,145,19681.5,0
+TISI.US,D,20190131,000000,143.5,147.4,141.5,143.4,41327.600000000006,0
+TISI.US,D,20190201,000000,143.7,144,141.8,143,28616.5,0
+TISI.US,D,20190204,000000,142.5,147.1,141.4,147,15531.2,0
+TISI.US,D,20190205,000000,147.6,151.4,147,151.3,15739.2,0
+TISI.US,D,20190206,000000,151.3,151.7,148.2,150.6,11357.1,0
+TISI.US,D,20190207,000000,149.4,150,143.2,144.2,20875.300000000003,0
+TISI.US,D,20190208,000000,143.9,145.3,142.1,142.8,11876.2,0
+TISI.US,D,20190211,000000,143.1,144.6,141.3,144.1,16626.4,0
+TISI.US,D,20190212,000000,145.1,147.7,145.1,146.8,15067.6,0
+TISI.US,D,20190213,000000,146.7,152.7,146.3,152.4,22413.100000000002,0
+TISI.US,D,20190214,000000,152.4,156.5,150.65,153.9,25101.100000000002,0
+TISI.US,D,20190215,000000,154.5,156.5,148.5,149.2,26606.7,0
+TISI.US,D,20190219,000000,148,151.5,146.4,147.8,71782.7,0
+TISI.US,D,20190220,000000,147.8,156,147.8,155.2,30838.600000000002,0
+TISI.US,D,20190221,000000,154.7,156.2,151.95,152.5,10527.7,0
+TISI.US,D,20190222,000000,153.1,156.6,152.8,156.2,32807.1,0
+TISI.US,D,20190225,000000,156.6,157.9,151.6,155.9,25429.100000000002,0
+TISI.US,D,20190226,000000,155.5,155.75,152,154,16819.9,0
+TISI.US,D,20190227,000000,153.1,156.5,152.45,156.3,30325.4,0
+TISI.US,D,20190228,000000,155.9,156.6,152.7,156.2,27151.9,0
+TISI.US,D,20190301,000000,157,159.9,156.5,159,15334.300000000001,0
+TISI.US,D,20190304,000000,160,161.5,154.9,158.5,21525.100000000002,0
+TISI.US,D,20190305,000000,158.5,162.2,158.2,161.5,15756.900000000001,0
+TISI.US,D,20190306,000000,161.4,161.5,155.7,157.2,48393.5,0
+TISI.US,D,20190307,000000,157.1,160.7,155.3,159,14321,0
+TISI.US,D,20190308,000000,158.4,161.1,157.5,160.9,26061.5,0
+TISI.US,D,20190311,000000,160.8,167.8,160.8,166.6,30042.300000000003,0
+TISI.US,D,20190312,000000,166.9,170.1,164.7,170,75583,0
+TISI.US,D,20190313,000000,177,190,170.9,188.4,77352.1,0
+TISI.US,D,20190314,000000,188.9,196.4,187.1,194.7,58975.100000000006,0
+TISI.US,D,20190315,000000,195,196.1,183.9,184.2,65974.1,0
+TISI.US,D,20190318,000000,184.8,185.35,181.3,184.5,30754.100000000002,0
+TISI.US,D,20190319,000000,184.7,187,183.7,183.7,24820.300000000003,0
+TISI.US,D,20190320,000000,182.3,183.1,177.3,179.5,29212.100000000002,0
+TISI.US,D,20190321,000000,177.6,182.05,177.6,178.4,20696.4,0
+TISI.US,D,20190322,000000,176.4,178,174.8,175,26952.600000000002,0
+TISI.US,D,20190325,000000,176,176.3,173.4,174.3,19194.100000000002,0
+TISI.US,D,20190326,000000,175,176.2,171.1,172.5,21799.800000000003,0
+TISI.US,D,20190327,000000,172.7,178.9,171.4,177.5,56739.9,0
+TISI.US,D,20190328,000000,177.6,179,173.5,175,19118.100000000002,0
+TISI.US,D,20190329,000000,176.1,177.5,172.5,175,16704.100000000002,0
+TISI.US,D,20190401,000000,175.5,177.7,172.65,176.9,11834.1,0
+TISI.US,D,20190402,000000,177,178.2,173.6,175.7,18254.9,0
+TISI.US,D,20190403,000000,177.6,178.9,174.95,175.4,14775.7,0
+TISI.US,D,20190404,000000,176.4,178,174.6,176.4,14572.7,0
+TISI.US,D,20190405,000000,176.5,178,173.5,175.6,67695.6,0
+TISI.US,D,20190408,000000,176.1,182,175.6,180,19780.7,0
+TISI.US,D,20190409,000000,179,179.7,176.6,178.1,23618.2,0
+TISI.US,D,20190410,000000,178.8,184.3,178.3,182.2,23853.600000000002,0
+TISI.US,D,20190411,000000,182.7,183.6,178.6,181.4,13953.7,0
+TISI.US,D,20190412,000000,182.7,185,181.3,185,45398.4,0
+TISI.US,D,20190415,000000,185.3,186.9,183.9,184,9963.7,0
+TISI.US,D,20190416,000000,185.6,185.6,182.3,185,36292.3,0
+TISI.US,D,20190417,000000,185.4,187.8,185.1,185.2,15153.1,0
+TISI.US,D,20190418,000000,184.9,186.9,182.9,186.9,12016.1,0
+TISI.US,D,20190422,000000,186,188.7,183.4,184.4,9087.2,0
+TISI.US,D,20190423,000000,185.1,187.5,184.4,185.6,14075.2,0
+TISI.US,D,20190424,000000,185.8,185.8,179,179.3,19167.2,0
+TISI.US,D,20190425,000000,179.5,179.5,171.6,171.6,29608,0
+TISI.US,D,20190426,000000,171.8,174,169.7,171.8,17672.2,0
+TISI.US,D,20190429,000000,172.5,172.9,170.1,171.9,15181.400000000001,0
+TISI.US,D,20190430,000000,172.6,173.8,167.1,169,25990.9,0
+TISI.US,D,20190501,000000,169.3,174.3,169.3,171.5,45002.200000000004,0
+TISI.US,D,20190502,000000,171.3,174.9,169.2,172.5,24896.7,0
+TISI.US,D,20190503,000000,173.6,175.6,169.7,170.4,21144.2,0
+TISI.US,D,20190506,000000,168,172.6,168,171.3,18511.5,0
+TISI.US,D,20190507,000000,171.1,171.9,167.1,167.8,31545.2,0
+TISI.US,D,20190508,000000,166.1,171.4,158.6,159.5,54966.4,0
+TISI.US,D,20190509,000000,157.4,162.5,156.9,160.6,31801.7,0
+TISI.US,D,20190510,000000,160.2,160.9,155.7,158.7,36461,0
+TISI.US,D,20190513,000000,156.4,158.9,155.95,157.5,15836.300000000001,0
+TISI.US,D,20190514,000000,157.5,159.9,156.65,157.4,40903.600000000006,0
+TISI.US,D,20190515,000000,157.2,158.3,153.6,156.7,28597.9,0
+TISI.US,D,20190516,000000,156.7,158.8,155.4,155.8,17696.3,0
+TISI.US,D,20190517,000000,154.9,156.1,152.7,152.9,15852.300000000001,0
+TISI.US,D,20190520,000000,151.4,152.6,148,150,14052.2,0
+TISI.US,D,20190521,000000,150.6,152.9,149.6,152.2,24325.7,0
+TISI.US,D,20190522,000000,152.2,152.2,149.2,149.4,12233.400000000001,0
+TISI.US,D,20190523,000000,149.6,149.813,143.8,146,38440.6,0
+TISI.US,D,20190524,000000,146.2,147.9,142.3,145,32769.6,0
+TISI.US,D,20190528,000000,144.9,145.3,143,143.7,20512.100000000002,0
+TISI.US,D,20190529,000000,141.8,146.5,140.6,145.3,61539,0
+TISI.US,D,20190530,000000,145.4,148.5,144.6,147.9,15453.6,0
+TISI.US,D,20190531,000000,146.5,148.5,144.7,145.2,20236.9,0
+TISI.US,D,20190603,000000,145.7,147.15,143.6,146.1,18081.100000000002,0
+TISI.US,D,20190604,000000,147.2,149.9,146.982,149.9,13162.400000000001,0
+TISI.US,D,20190605,000000,150.3,151.3,148.75,149.4,28536.5,0
+TISI.US,D,20190606,000000,149.3,150.4,144.3,146.7,16365.400000000001,0
+TISI.US,D,20190607,000000,147.2,149.3,146.5,146.8,41768.100000000006,0
+TISI.US,D,20190610,000000,148.1,151.3,148,149,13351.7,0
+TISI.US,D,20190611,000000,150.2,151.5,145.75,147.9,10668.6,0
+TISI.US,D,20190612,000000,146.7,148.3,146.1,146.4,7393.700000000001,0
+TISI.US,D,20190613,000000,147.5,149.2,147.4,148.8,7678.400000000001,0
+TISI.US,D,20190614,000000,148.8,149.5,146,146.1,15412.800000000001,0
+TISI.US,D,20190617,000000,146.2,146.3,144.5,145.6,14704.7,0
+TISI.US,D,20190618,000000,147.5,150.85,145.2,147.1,13559.1,0
+TISI.US,D,20190619,000000,147.1,147.1,145.5,146.1,7670.200000000001,0
+TISI.US,D,20190620,000000,147.4,149.3,146.7,149.3,10691.300000000001,0
+TISI.US,D,20190621,000000,148.3,150.4,147.2,147.4,19730.300000000003,0
+TISI.US,D,20190624,000000,147.3,147.3,144.5,144.7,9256.5,0
+TISI.US,D,20190625,000000,144.8,149.3,144.7,147.5,16123.2,0
+TISI.US,D,20190626,000000,147.9,150.8,147.7,150.5,13667.900000000001,0
+TISI.US,D,20190627,000000,150.5,153.2,150.5,152.5,12275.900000000001,0
+TISI.US,D,20190628,000000,152.6,155,152.6,153.2,31354.9,0
+TISI.US,D,20190701,000000,155.7,159,154.2,158.5,28919.5,0
+TISI.US,D,20190702,000000,158.5,158.5,149.2,150.8,13613.300000000001,0
+TISI.US,D,20190703,000000,151,151,149.25,149.6,5926.3,0
+TISI.US,D,20190705,000000,149,150.5,147.1,150.4,7820.6,0
+TISI.US,D,20190708,000000,150.3,151.4,148.4,149.9,12110.7,0
+TISI.US,D,20190709,000000,149.1,150.1,147.7,149,47520.700000000004,0
+TISI.US,D,20190710,000000,149.5,150,146.2,147,14819.300000000001,0
+TISI.US,D,20190711,000000,146.7,147.4,144.1,146,12098.800000000001,0
+TISI.US,D,20190712,000000,146.8,150.6,146.8,149.8,39455.8,0
+TISI.US,D,20190715,000000,149.8,153.8,149.8,153.8,22645.100000000002,0
+TISI.US,D,20190716,000000,153.8,155.9,152.6,152.7,10963.7,0
+TISI.US,D,20190717,000000,151.9,152.1,146.9,147.6,12162.400000000001,0
+TISI.US,D,20190718,000000,147.4,150,145.5,149.8,12526.300000000001,0
+TISI.US,D,20190719,000000,149.3,152.4,148.8,151,12223.300000000001,0
+TISI.US,D,20190722,000000,151.4,154,150.6,152.1,12461.2,0
+TISI.US,D,20190723,000000,151.6,154.1,150.8,153.2,12930.1,0
+TISI.US,D,20190724,000000,153.1,158.8,153.1,158,17659.9,0
+TISI.US,D,20190725,000000,157.9,159.3,156,158.5,24336.800000000003,0
+TISI.US,D,20190726,000000,158.6,159.8,156.1,157.8,10825.1,0
+TISI.US,D,20190729,000000,157.6,161.1,156.7,160.3,14485.5,0
+TISI.US,D,20190730,000000,160,166.2,159,165.7,20464.600000000002,0
+TISI.US,D,20190731,000000,165.8,169.7,165.1,165.6,22054.5,0
+TISI.US,D,20190801,000000,165.7,166.6,158.4,159,27036,0
+TISI.US,D,20190802,000000,159.1,159.4,156.4,159.1,11583.800000000001,0
+TISI.US,D,20190805,000000,156,157.05,153,155.1,18606.8,0
+TISI.US,D,20190806,000000,155.5,158.8,153.6,157.6,12285.5,0
+TISI.US,D,20190807,000000,166.7,175.3,161.7,171,66751.3,0
+TISI.US,D,20190808,000000,171.1,175.4,169.5,171.1,57473,0
+TISI.US,D,20190809,000000,171.9,179.1,170.9,176,39661.4,0
+TISI.US,D,20190812,000000,175.2,175.3,171.1,173,15725.1,0
+TISI.US,D,20190813,000000,172.2,176.7,170.8,172.2,10357.900000000001,0
+TISI.US,D,20190814,000000,170.3,171.5,166.7,167.8,10951.5,0
+TISI.US,D,20190815,000000,169,170.8,166.6,169.4,15343.7,0
+TISI.US,D,20190816,000000,169.8,171.9,168.53,171.4,9326.1,0
+TISI.US,D,20190819,000000,172.9,175.6,170.4,170.6,86308.5,0
+TISI.US,D,20190820,000000,170.6,171.15,164.4,166.2,16065.7,0
+TISI.US,D,20190821,000000,167.1,167.4,161.6,163.9,19490.100000000002,0
+TISI.US,D,20190822,000000,164.6,165.3,161.2,161.7,10704.900000000001,0
+TISI.US,D,20190823,000000,161.3,161.3,157.1,158.8,22386.9,0
+TISI.US,D,20190826,000000,160,162.5,158,162.5,19700,0
+TISI.US,D,20190827,000000,164,164.3,161.6,163.3,17884,0
+TISI.US,D,20190828,000000,163.3,166.7,161.7,164.5,15468.900000000001,0
+TISI.US,D,20190829,000000,166,168.7,165.5,166,13029.900000000001,0
+TISI.US,D,20190830,000000,166.6,169,164.6,164.8,12261.1,0
+TISI.US,D,20190903,000000,164.9,165.5,162.8,164.8,17500.3,0
+TISI.US,D,20190904,000000,166.8,168.9,165.6,166.7,9316.7,0
+TISI.US,D,20190905,000000,169.1,170.9,167.6,167.7,17716.2,0
+TISI.US,D,20190906,000000,167.3,171.9,166.65,167.7,16440.600000000002,0
+TISI.US,D,20190909,000000,168.1,171.5,168.1,170,13398.7,0
+TISI.US,D,20190910,000000,170,170.6,169.1,170,16696.100000000002,0
+TISI.US,D,20190911,000000,170,175.9,169.4,175.7,23612.600000000002,0
+TISI.US,D,20190912,000000,175.2,181.1,174.4,180.8,16667.8,0
+TISI.US,D,20190913,000000,181.8,181.8,176.9,177.3,10703.400000000001,0
+TISI.US,D,20190916,000000,176.3,182.1,175.5,179.8,15101.2,0
+TISI.US,D,20190917,000000,179.5,183.7,177.6,181.5,12323.400000000001,0
+TISI.US,D,20190918,000000,180.9,180.9,175.6,178,14396.400000000001,0
+TISI.US,D,20190919,000000,178.3,183.5,178.05,181.2,16880.4,0
+TISI.US,D,20190920,000000,182.5,185.55,181.95,184,33885.8,0
+TISI.US,D,20190923,000000,182.9,188.3,182.9,187.6,17367.9,0
+TISI.US,D,20190924,000000,187.4,190,185.1,187.1,23575.9,0
+TISI.US,D,20190925,000000,187,190,185.9,187.6,45550.8,0
+TISI.US,D,20190926,000000,187.5,188.8,180.65,184.8,20393.4,0
+TISI.US,D,20190927,000000,185.6,185.6,178.5,181.6,11344.1,0
+TISI.US,D,20190930,000000,181.8,182.9,180.3,180.5,18182.8,0
+TISI.US,D,20191001,000000,181.6,183.5,176.1,177.5,28280.9,0
+TISI.US,D,20191002,000000,176.3,176.905,173.8,174.2,15144.400000000001,0
+TISI.US,D,20191003,000000,173.6,175.75,172.1,173.4,8470.4,0
+TISI.US,D,20191004,000000,173.3,175.7,171.8,175,11614.2,0
+TISI.US,D,20191007,000000,174.7,176.9,172.5,174,12768.400000000001,0
+TISI.US,D,20191008,000000,171.8,172.7,168,169.5,21200.100000000002,0
+TISI.US,D,20191009,000000,171,172.4,169.5,172.3,18791.7,0
+TISI.US,D,20191010,000000,172.6,176,171.8,175.4,24787.5,0
+TISI.US,D,20191011,000000,179.1,181.9,177.6,178.9,20791.100000000002,0
+TISI.US,D,20191014,000000,178.6,178.85,172.2,173.5,9059.1,0
+TISI.US,D,20191015,000000,173.6,177.9,173.45,177.3,10012.2,0
+TISI.US,D,20191016,000000,176.4,179.4,176.4,179.2,9351.800000000001,0
+TISI.US,D,20191017,000000,179.9,180.1,178.8,179.6,12493.800000000001,0
+TISI.US,D,20191018,000000,178.6,181.3,178.4,180.6,12385.300000000001,0
+TISI.US,D,20191021,000000,180.9,183.5,180.9,183,21325.600000000002,0
+TISI.US,D,20191022,000000,183,185.1,182,183.7,11004.2,0
+TISI.US,D,20191023,000000,182.1,183.8,177.5,178.1,15701.7,0
+TISI.US,D,20191024,000000,173.1,176.9,171.8,175.5,21774.100000000002,0
+TISI.US,D,20191025,000000,175.2,179.7,174.1,178.5,11751.7,0
+TISI.US,D,20191028,000000,178.8,183.1,178.8,179.4,7892.900000000001,0
+TISI.US,D,20191029,000000,178.8,180.6,177.9,179.9,12392.6,0
+TISI.US,D,20191030,000000,179.5,182.7,177.6,181.3,13029.7,0
+TISI.US,D,20191031,000000,181.4,182.6,178.95,181.6,12178.800000000001,0
+TISI.US,D,20191101,000000,182.2,185.4,181.9,185,15223.800000000001,0
+TISI.US,D,20191104,000000,186.1,186.4,185,185.7,17468.600000000002,0
+TISI.US,D,20191105,000000,185,185,173.1,173.8,37794.8,0
+TISI.US,D,20191106,000000,169.4,183.9,167.5,172.3,52156.5,0
+TISI.US,D,20191107,000000,174.4,181,174.4,176.9,25733.300000000003,0
+TISI.US,D,20191108,000000,176.7,180,176.4,178.9,17170.5,0
+TISI.US,D,20191111,000000,177.3,177.3,170.5,171,18986,0
+TISI.US,D,20191112,000000,170,171.9,168.3,169.8,13289.800000000001,0
+TISI.US,D,20191113,000000,168.1,169.7,168,168.9,11209.800000000001,0
+TISI.US,D,20191114,000000,168.2,171,167.942,169.9,9976.7,0
+TISI.US,D,20191115,000000,170.3,170.3,165.8,167,10730.2,0
+TISI.US,D,20191118,000000,167.5,167.7,165.1,165.2,10858.7,0
+TISI.US,D,20191119,000000,164.8,165,162.6,162.8,10041.5,0
+TISI.US,D,20191120,000000,161.7,163.9,161.644,162.9,17177,0
+TISI.US,D,20191121,000000,163.5,163.5,160,161.1,8177.700000000001,0
+TISI.US,D,20191122,000000,161.7,162.4,160.2,161.5,14507.7,0
+TISI.US,D,20191125,000000,161,165.7,159.3,164.1,10370.7,0
+TISI.US,D,20191126,000000,163.6,167.3,163.6,165.4,9970.400000000001,0
+TISI.US,D,20191127,000000,165.6,167.2,163.2,164.2,7597.1,0
+TISI.US,D,20191129,000000,163.6,165.6,161.15,161.7,4373.5,0
+TISI.US,D,20191202,000000,161.1,162,159.2,161.2,19633.2,0
+TISI.US,D,20191203,000000,160.9,164.3,159,162.5,17326.9,0
+TISI.US,D,20191204,000000,163.1,164.45,160.5,161,10863.2,0
+TISI.US,D,20191205,000000,161.1,164.1,161,161.4,21738.100000000002,0
+TISI.US,D,20191206,000000,162.6,163.7,160.8,161.1,15278.300000000001,0
+TISI.US,D,20191209,000000,161.6,161.6,159.2,160.4,16309.900000000001,0
+TISI.US,D,20191210,000000,160,162.4,159.1,161.9,9168,0
+TISI.US,D,20191211,000000,161.8,162.2,159.803,160.9,9269.2,0
+TISI.US,D,20191212,000000,160.4,163.25,158.6,162,12752.2,0
+TISI.US,D,20191213,000000,163.3,164.5,161.9,162.8,13085.6,0
+TISI.US,D,20191216,000000,164.5,167.35,157.9,158.2,27225.4,0
+TISI.US,D,20191217,000000,159.35,160.1,157.4,159.8,19892.2,0
+TISI.US,D,20191218,000000,160.6,161.759,158.9,159.7,14409.900000000001,0
+TISI.US,D,20191219,000000,159.6,161.55,159.5,160.1,11673.2,0
+TISI.US,D,20191220,000000,160,161.9,159.9,161.1,48669.9,0
+TISI.US,D,20191223,000000,160.6,160.6,157.6,158.8,10483.800000000001,0
+TISI.US,D,20191224,000000,158.7,160.2,158.113,159.1,3502.7000000000003,0
+TISI.US,D,20191226,000000,159.3,160.6,158.8,160.1,7336.200000000001,0
+TISI.US,D,20191227,000000,159.7,160.9,159.4,160,8249,0
+TISI.US,D,20191230,000000,160,160.6,158.5,159.4,12380.2,0
+TISI.US,D,20191231,000000,159.2,161.1,158.8,159.7,11386.300000000001,0
+TISI.US,D,20200102,000000,160.7,160.8,157.2,158,10264,0
+TISI.US,D,20200103,000000,155.8,157.8,155.8,157.5,14796.800000000001,0
+TISI.US,D,20200106,000000,155.8,160.4,155.6,159.1,14159.7,0
+TISI.US,D,20200107,000000,158.1,158.7,154.9,157,19599.100000000002,0
+TISI.US,D,20200108,000000,156.7,157.7,155.3,156.3,24046.600000000002,0
+TISI.US,D,20200109,000000,156.3,158,152.6,153,12709,0
+TISI.US,D,20200110,000000,152.9,152.9,149.2,151.2,13459.5,0
+TISI.US,D,20200113,000000,150.8,152.339,149.7,151.6,9361.1,0
+TISI.US,D,20200114,000000,150.4,152.5,150.4,151.4,10570,0
+TISI.US,D,20200115,000000,151.1,152.7,151,151.8,12798,0
+TISI.US,D,20200116,000000,151.5,157.8,151.5,156.5,8416.6,0
+TISI.US,D,20200117,000000,157.3,159.4,156.45,158.5,20354.300000000003,0
+TISI.US,D,20200121,000000,156.9,159.1,154.9,157.7,11204,0
+TISI.US,D,20200122,000000,157.9,157.9,152.35,153.7,8869.6,0
+TISI.US,D,20200123,000000,154.1,154.1,151.1,153.8,14320.1,0
+TISI.US,D,20200124,000000,153,153.3,149.9,150.5,14715.1,0
+TISI.US,D,20200127,000000,148.1,150.5,146.1,146.2,21694.800000000003,0
+TISI.US,D,20200128,000000,146,146.7,144.55,145.1,10947,0
+TISI.US,D,20200129,000000,144.1,145.75,139,140.2,15223.7,0
+TISI.US,D,20200130,000000,138.6,139.8,134.6,136.5,22399.800000000003,0
+TISI.US,D,20200131,000000,135.5,136.7,132.6,136,18618.9,0
+TISI.US,D,20200203,000000,135.6,136.947,134.3,136.1,28778.300000000003,0
+TISI.US,D,20200204,000000,138.6,141.25,138.3,138.6,11634.5,0
+TISI.US,D,20200205,000000,139.6,141.5,137.7,141.4,13637.1,0
+TISI.US,D,20200206,000000,141.9,141.9,139.2,140.1,9901,0
+TISI.US,D,20200207,000000,139.5,140.7,136.7,137.7,11339.300000000001,0
+TISI.US,D,20200210,000000,136.8,136.8,134.1,134.6,8710.2,0
+TISI.US,D,20200211,000000,134.8,136.3,133.6,135.2,8480.6,0
+TISI.US,D,20200212,000000,135.8,137.51,134.7,136.9,7018.5,0
+TISI.US,D,20200213,000000,135.7,136.3,134.4,135.4,9422.300000000001,0
+TISI.US,D,20200214,000000,135,136.2,134.6,135.9,10250.6,0
+TISI.US,D,20200218,000000,135.3,139,135.3,137.5,6842.6,0
+TISI.US,D,20200219,000000,137.8,138,136.3,137.3,6959.200000000001,0
+TISI.US,D,20200220,000000,136.3,139,136.1,138.7,8729.800000000001,0
+TISI.US,D,20200221,000000,138.1,141.3,137.1,140.6,8177.900000000001,0
+TISI.US,D,20200224,000000,136.6,138.6,135.2,137.6,13029.900000000001,0
+TISI.US,D,20200225,000000,137,137.15,134.5,135.1,12467.7,0
+TISI.US,D,20200226,000000,134.6,136,130.2,132.3,19854.7,0
+TISI.US,D,20200227,000000,129.8,132.3,126.707,127.9,34750.5,0
+TISI.US,D,20200228,000000,124.7,129,123.35,127.3,28724.9,0
+TISI.US,D,20200302,000000,125.85,128,123.1,127.4,22257.100000000002,0
+TISI.US,D,20200303,000000,127.6,130.1,122.9,123.5,20866.300000000003,0
+TISI.US,D,20200304,000000,125.2,126.3,122.013,124.3,31827,0
+TISI.US,D,20200305,000000,121.5,123.2,119.7,121.1,18981.5,0
+TISI.US,D,20200306,000000,118,120.6,114.8,117.4,22596.9,0
+TISI.US,D,20200309,000000,112.8,112.8,105.25,106.6,21939.4,0
+TISI.US,D,20200310,000000,109.2,112.7,103.4,106.3,29918.300000000003,0
+TISI.US,D,20200311,000000,104,105.5,97.1,100.1,28288.100000000002,0
+TISI.US,D,20200312,000000,95.2,95.5,76.4,76.9,25682,0
+TISI.US,D,20200313,000000,79.7,89.4,78,84.2,42936.200000000004,0
+TISI.US,D,20200316,000000,79.2,80.6,74.7,75.3,26001.7,0
+TISI.US,D,20200317,000000,76.3,79.9,67.6,78.2,51462.3,0
+TISI.US,D,20200318,000000,73.6,76.4,67,67.1,34949.4,0
+TISI.US,D,20200319,000000,67.1,84.8,67,80.1,48841.3,0
+TISI.US,D,20200320,000000,80,80.3,70.2,72.1,33618.5,0
+TISI.US,D,20200323,000000,72.5,77.85,69.2,71.3,29674,0
+TISI.US,D,20200324,000000,75.1,77.5,70.6,75.2,35158.9,0
+TISI.US,D,20200325,000000,74.8,75.9,65.2,65.5,52904.4,0
+TISI.US,D,20200326,000000,65.7,70.2,63.8,65.9,41734.8,0
+TISI.US,D,20200327,000000,63.4,64.4,57.15,57.5,27850.800000000003,0
+TISI.US,D,20200330,000000,57.6,58.6,52.4,56.2,28173.100000000002,0
+TISI.US,D,20200331,000000,56.5,66.1,56.3,65,43407.3,0
+TISI.US,D,20200401,000000,61.7,63.332,58.7,61.4,33137.9,0
+TISI.US,D,20200402,000000,61.7,69.6,61.45,64.5,32372.7,0
+TISI.US,D,20200403,000000,58.1,62.8,57.8,62.4,19625.7,0
+TISI.US,D,20200406,000000,64.3,67.5,61.2,64.1,64070.5,0
+TISI.US,D,20200407,000000,65.7,66.5,53.3,53.7,36400.4,0
+TISI.US,D,20200408,000000,54,63.2,54,62.8,48949.100000000006,0
+TISI.US,D,20200409,000000,63.9,66.9,61.45,62.4,31518.800000000003,0
+TISI.US,D,20200413,000000,62.7,63.1,58.6,60.3,20172.4,0
+TISI.US,D,20200414,000000,61.7,65.8,61.7,63.7,17278.2,0
+TISI.US,D,20200415,000000,61.2,62.4,57.7,59.8,21625.4,0
+TISI.US,D,20200416,000000,59.5,61.1,52.2,56,19317.3,0
+TISI.US,D,20200417,000000,57.2,62.3,57.2,59.3,14579,0
+TISI.US,D,20200420,000000,57.6,58.901,52.3,52.3,25117.600000000002,0
+TISI.US,D,20200421,000000,53.1,53.1,50,52.2,19014.8,0
+TISI.US,D,20200422,000000,53.2,54.05,51.4,52,15435.300000000001,0
+TISI.US,D,20200423,000000,53,58.2,52.7,56.1,22652.600000000002,0
+TISI.US,D,20200424,000000,55.7,57.3,52.6,52.8,17355.3,0
+TISI.US,D,20200427,000000,52.8,56.3,51.3,55.5,25543.600000000002,0
+TISI.US,D,20200428,000000,57.6,59.3,55.2,55.5,24743.300000000003,0
+TISI.US,D,20200429,000000,56,60.7,56,58.6,44828.3,0
+TISI.US,D,20200430,000000,57,63.3,54.8,61.7,85524.1,0
+TISI.US,D,20200501,000000,60.4,60.4,52.1,54.1,25881.300000000003,0
+TISI.US,D,20200504,000000,52.6,58.1,52.586,52.8,15004.7,0
+TISI.US,D,20200505,000000,53.9,58.6,53,53.4,30965.300000000003,0
+TISI.US,D,20200506,000000,52.9,53.5,48.6,49.2,37615.700000000004,0
+TISI.US,D,20200507,000000,50,51.6,48.5,50.1,30413.100000000002,0
+TISI.US,D,20200508,000000,51,54.2,50.1,52.8,78325.6,0
+TISI.US,D,20200511,000000,52.6,52.6,49.5,51.2,25729.800000000003,0
+TISI.US,D,20200512,000000,51,52.6,44.7,44.8,38640.8,0
+TISI.US,D,20200513,000000,44.8,45.1,39.9,40.1,40060.600000000006,0
+TISI.US,D,20200514,000000,39.6,44.998,37.501,40.7,40964.9,0
+TISI.US,D,20200515,000000,41.2,44.9,40.2,43,32348.7,0
+TISI.US,D,20200518,000000,44.5,50.3,44.5,50.2,40575.3,0
+TISI.US,D,20200519,000000,49.6,49.6,46.6,46.9,19101.5,0
+TISI.US,D,20200520,000000,47.9,50.4,46.9,50.1,35334.4,0
+TISI.US,D,20200521,000000,49.6,52.5,48.7,51.2,24111.9,0
+TISI.US,D,20200522,000000,51.4,54.7,50,53.6,21528.300000000003,0
+TISI.US,D,20200526,000000,55.7,56.85,53.6,55.9,23142.7,0
+TISI.US,D,20200527,000000,58,60.4,55.5,60,30539.600000000002,0
+TISI.US,D,20200528,000000,60.7,60.7,53.3,53.5,59057.8,0
+TISI.US,D,20200529,000000,53.1,53.45,48.6,49.3,68534.5,0
+TISI.US,D,20200601,000000,49.3,54.092,45.6,52.2,36695.4,0
+TISI.US,D,20200602,000000,53.2,58.5,52,56.4,59834.200000000004,0
+TISI.US,D,20200603,000000,58,58.4,53.4,54.1,34330,0
+TISI.US,D,20200604,000000,54,62.5,53.5,61.7,50709.200000000004,0
+TISI.US,D,20200605,000000,65,69.3,64.3,68.4,46821.700000000004,0
+TISI.US,D,20200608,000000,70.9,73.25,68.4,70.2,53657.200000000004,0
+TISI.US,D,20200609,000000,70.2,71.7,65.5,67.6,28141.9,0
+TISI.US,D,20200610,000000,68.2,68.2,62,62.8,34107.200000000004,0
+TISI.US,D,20200611,000000,58.8,59.43,52.4,52.5,27675.300000000003,0
+TISI.US,D,20200612,000000,54.8,57.8,53.3,57.4,34945.3,0
+TISI.US,D,20200615,000000,54.5,60.2,51.2,59.4,29718.800000000003,0
+TISI.US,D,20200616,000000,62.5,66.8,61,62,54430.4,0
+TISI.US,D,20200617,000000,64.6,67.8,60.601,64.9,67924.90000000001,0
+TISI.US,D,20200618,000000,58.5,61.9,51.5,53.9,167909.80000000002,0
+TISI.US,D,20200619,000000,55.5,55.6,52.55,53.1,87301.6,0
+TISI.US,D,20200622,000000,53,53,49,49.5,104772.5,0
+TISI.US,D,20200623,000000,50.5,51.5,49,50.4,154745.4,0
+TISI.US,D,20200624,000000,49.2,50,46.2,46.4,52389,0
+TISI.US,D,20200625,000000,45.6,49.1,45.1,47.7,68539.1,0
+TISI.US,D,20200626,000000,48.3,53.6,46.8,51.8,176114.1,0
+TISI.US,D,20200629,000000,53.7,56.7,52.4,53.2,55141.4,0
+TISI.US,D,20200630,000000,52.1,56,51.3,55.7,48775.5,0
+TISI.US,D,20200701,000000,55.7,57.5,53.1,55,42836.100000000006,0
+TISI.US,D,20200702,000000,55.5,56.3,53.7,54.9,48918.5,0
+TISI.US,D,20200706,000000,57.4,57.8,54.1,55.4,31870.800000000003,0
+TISI.US,D,20200707,000000,54.6,54.6,49.8,50.1,32475.9,0
+TISI.US,D,20200708,000000,50.1,50.3,47.1,48.7,77807.6,0
+TISI.US,D,20200709,000000,48.5,49.2,42,42.1,66503.40000000001,0
+TISI.US,D,20200710,000000,42.5,44.9,42.2,44.1,51598,0
+TISI.US,D,20200713,000000,44.5,46,42.3,43.9,45632.100000000006,0
+TISI.US,D,20200714,000000,43.9,44.1,42.1,43.2,35246,0
+TISI.US,D,20200715,000000,45.3,46.8,44,44.3,50826.200000000004,0
+TISI.US,D,20200716,000000,43.8,44.3,42.4,42.8,33605.3,0
+TISI.US,D,20200717,000000,42.7,43,40.9,42.1,58448.100000000006,0
+TISI.US,D,20200720,000000,42.1,42.4,40.05,40.5,40540.3,0
+TISI.US,D,20200721,000000,41.1,42.9,41,42.6,47826.8,0
+TISI.US,D,20200722,000000,42.6,42.7,39.8,40,41519.700000000004,0
+TISI.US,D,20200723,000000,40,41.1,38.8,40.9,60265.700000000004,0
+TISI.US,D,20200724,000000,41,42.5,40.1,40.6,29509.2,0
+TISI.US,D,20200727,000000,41,41,39,39.6,27389.9,0
+TISI.US,D,20200728,000000,39.2,39.7,38.1,39,40057.3,0
+TISI.US,D,20200729,000000,39.8,39.9,38.5,39.6,43809,0
+TISI.US,D,20200730,000000,39.2,39.8,38.1,39,31281.9,0
+TISI.US,D,20200731,000000,38.5,39.5,37.5,39.5,35401,0
+TISI.US,D,20200803,000000,40.1,40.4,37.65,38.3,48842.4,0
+TISI.US,D,20200804,000000,38.4,40.5,38.3,39.5,40218.600000000006,0
+TISI.US,D,20200805,000000,42.2,57.5,41.8,50.6,860946.8,0
+TISI.US,D,20200806,000000,49.3,50.5,46.45,49.1,82001.8,0
+TISI.US,D,20200807,000000,49.1,54.6,48.1,54.1,62495.200000000004,0
+TISI.US,D,20200810,000000,54.5,62.8,54.5,62.4,83285.70000000001,0
+TISI.US,D,20200811,000000,62.5,69.9,62.5,68.3,86098.6,0
+TISI.US,D,20200812,000000,69.1,71.4,62.6,64.2,79872.3,0
+TISI.US,D,20200813,000000,64.2,65.6,61.6,64.4,34215.5,0
+TISI.US,D,20200814,000000,63.4,65.8,61.55,64.3,30154.5,0
+TISI.US,D,20200817,000000,64.1,65.7,63.15,63.6,20913.300000000003,0
+TISI.US,D,20200818,000000,63.2,71,62.602,65.4,70624.3,0
+TISI.US,D,20200819,000000,65.4,65.4,59.8,60.8,36287.700000000004,0
+TISI.US,D,20200820,000000,59.4,61.85,58.9,59.2,22301.800000000003,0
+TISI.US,D,20200821,000000,58.6,60.7,57.5,58,34465.6,0
+TISI.US,D,20200824,000000,58.3,65,58.3,64.8,30912.5,0
+TISI.US,D,20200825,000000,65.7,65.7,60.6,63.2,35001.700000000004,0
+TISI.US,D,20200826,000000,62.6,65.5,62,62.8,28416.9,0
+TISI.US,D,20200827,000000,63.4,66.4,63.1,64.2,25978.600000000002,0
+TISI.US,D,20200828,000000,64.2,66,63.1,65.9,17080.7,0
+TISI.US,D,20200831,000000,65.6,65.6,62.7,63.7,26145.4,0
+TISI.US,D,20200901,000000,63.2,67.4,62.2,65.9,25397,0
+TISI.US,D,20200902,000000,66.7,72,65.8,67.1,48264.8,0
+TISI.US,D,20200903,000000,67.1,69.7,62.8,62.8,32655.5,0
+TISI.US,D,20200904,000000,64.2,65.1,61.9,63.4,24374.600000000002,0
+TISI.US,D,20200908,000000,61.8,61.8,58.6,59.9,25136.600000000002,0
+TISI.US,D,20200909,000000,59.7,62.6,59.25,61.4,22508,0
+TISI.US,D,20200910,000000,61.6,62.4,59.5,59.5,16061.900000000001,0
+TISI.US,D,20200911,000000,60.2,60.9,57.6,58.7,19388,0
+TISI.US,D,20200914,000000,59.4,61.4,58.3,60.9,16505.5,0
+TISI.US,D,20200915,000000,61.8,63.5,59.7,61.9,22386.100000000002,0
+TISI.US,D,20200916,000000,62.2,65.2,61.05,63.1,51140.600000000006,0
+TISI.US,D,20200917,000000,62,64.4,61.2,63.3,29156,0
+TISI.US,D,20200918,000000,63.7,67.6,63,65,72517.2,0
+TISI.US,D,20200921,000000,62.8,63.9,59.4,60.3,55295.5,0
+TISI.US,D,20200922,000000,61.3,61.7,58.9,60.3,39525.200000000004,0
+TISI.US,D,20200923,000000,61,63.2,57.1,57.1,34504.200000000004,0
+TISI.US,D,20200924,000000,56.2,56.2,51.2,51.4,35617.9,0
+TISI.US,D,20200925,000000,50.9,53.1,50.2,52.3,28577.9,0
+TISI.US,D,20200928,000000,53.6,56.3,53.6,54.1,27209.300000000003,0
+TISI.US,D,20200929,000000,53.3,53.9,51.4,53.1,17261.7,0
+TISI.US,D,20200930,000000,53.5,55.6,53,55,37372.1,0
+TISI.US,D,20201001,000000,55.3,55.9,53.4,54.6,15005.900000000001,0
+TISI.US,D,20201002,000000,52.7,56.8,51.6,55.8,23540.9,0
+TISI.US,D,20201005,000000,56.4,57.6,55.1,56.8,17825.3,0
+TISI.US,D,20201006,000000,58,59.3,55.7,58,33977.3,0
+TISI.US,D,20201007,000000,58.9,59.224,55.9,57.9,28590.300000000003,0
+TISI.US,D,20201008,000000,58.8,60,57.6,59.2,16227.800000000001,0
+TISI.US,D,20201009,000000,60,60,58.4,59.1,13064.7,0
+TISI.US,D,20201012,000000,59.3,61,58.6,60.8,13860.2,0
+TISI.US,D,20201013,000000,59.8,60.3,58.2,59.6,14000,0
+TISI.US,D,20201014,000000,59.6,62.3,59.2,60.2,15645.1,0
+TISI.US,D,20201015,000000,59.3,60.6,57.9,60.5,8125.8,0
+TISI.US,D,20201016,000000,60,61,58.6,58.6,10738.7,0
+TISI.US,D,20201019,000000,58.8,60.618,58.1,58.4,7859.400000000001,0
+TISI.US,D,20201020,000000,58.9,59.4,57.1,57.1,8894,0
+TISI.US,D,20201021,000000,57,57,54.7,56.5,11006.800000000001,0
+TISI.US,D,20201022,000000,56.9,58.5,55.8,58,10468.800000000001,0
+TISI.US,D,20201023,000000,58.5,59.9,57.7,59.7,16363.400000000001,0
+TISI.US,D,20201026,000000,58.5,59.1,56.6,58.8,10821.300000000001,0
+TISI.US,D,20201027,000000,58.5,59.3,57.5,59.1,12659.800000000001,0
+TISI.US,D,20201028,000000,57,57.4,55,56.6,21041.300000000003,0
+TISI.US,D,20201029,000000,56.6,58.2,53.7,57.1,24987.2,0
+TISI.US,D,20201030,000000,56.8,56.8,53,53.6,18291.4,0
+TISI.US,D,20201102,000000,55.1,57.6,53.2,57.1,15685.1,0
+TISI.US,D,20201103,000000,58.3,61.05,58.3,58.9,16086.7,0
+TISI.US,D,20201104,000000,58.1,60,54.4,56.5,22901.300000000003,0
+TISI.US,D,20201105,000000,56.2,61.7,56.2,60.1,26574.2,0
+TISI.US,D,20201106,000000,60,60,55.6,55.9,11600,0
+TISI.US,D,20201109,000000,61.5,67.8,60.6,66.5,36389,0
+TISI.US,D,20201110,000000,66.8,86.4,66.2,85.2,115708.6,0
+TISI.US,D,20201111,000000,86.2,88.8,79.1,82.2,37478.200000000004,0
+TISI.US,D,20201112,000000,80.4,82.7,77.8,79.1,27145.100000000002,0
+TISI.US,D,20201113,000000,80.4,86.1,80.2,85.6,15915.7,0
+TISI.US,D,20201116,000000,88.9,108.7,87.9,106.1,98129.8,0
+TISI.US,D,20201117,000000,110.5,115.6,103.8,107.4,52605,0
+TISI.US,D,20201118,000000,108.4,108.5,103.1,103.3,24409.9,0
+TISI.US,D,20201119,000000,101.1,106.4,100.3,100.8,34906.6,0
+TISI.US,D,20201120,000000,99.6,101.664,96.1,99.2,21451.800000000003,0
+TISI.US,D,20201123,000000,98.8,99,91.7,95.9,28390.300000000003,0
+TISI.US,D,20201124,000000,98.5,109.6,98.5,106.7,31530.7,0
+TISI.US,D,20201125,000000,105.5,105.5,99.6,100.4,19881.100000000002,0
+TISI.US,D,20201127,000000,100.3,100.958,92.6,95.7,11918.400000000001,0
+TISI.US,D,20201130,000000,93,95.7,87,87.1,23212.4,0
+TISI.US,D,20201201,000000,89.7,91,85.1,85.6,17226.4,0
+TISI.US,D,20201202,000000,85.1,90.8,84,89.4,15821.6,0
+TISI.US,D,20201203,000000,89.9,92.8,86.3,91.8,15706.2,0
+TISI.US,D,20201204,000000,92.6,100.15,92.6,100.1,15945.300000000001,0
+TISI.US,D,20201207,000000,101,105,99.2,101.2,16550.5,0
+TISI.US,D,20201208,000000,99.7,107,99.2,106.6,25860.4,0
+TISI.US,D,20201209,000000,107.3,110.904,105.5,109.2,16893.8,0
+TISI.US,D,20201210,000000,109,110.8,105.9,108,12107.1,0
+TISI.US,D,20201211,000000,105.7,114.817,105.3,111.1,22632.100000000002,0
+TISI.US,D,20201214,000000,111.8,111.8,95.2,99.6,33569.200000000004,0
+TISI.US,D,20201215,000000,101.5,104.8,99.9,104.2,12300.7,0
+TISI.US,D,20201216,000000,104,105.4,101.3,104.6,13102.2,0
+TISI.US,D,20201217,000000,105.5,106.6,101.8,103,11145,0
+TISI.US,D,20201218,000000,102.9,123,102.9,110,125140.1,0
+TISI.US,D,20201221,000000,108.3,108.9,102.1,107.5,37772.200000000004,0
+TISI.US,D,20201222,000000,108.5,110.3,104.3,106.4,23033.2,0
+TISI.US,D,20201223,000000,107.7,112.4,106.4,109.9,17428.5,0
+TISI.US,D,20201224,000000,110,112.5,108.2,110,3950,0
+TISI.US,D,20201228,000000,111.2,113.2,108.1,109.4,18653,0
+TISI.US,D,20201229,000000,109.8,111.6,106.6,108.5,14498.400000000001,0
+TISI.US,D,20201230,000000,108.5,112,108,111.1,13672.400000000001,0
+TISI.US,D,20201231,000000,110.7,111.1,106.7,109,12798.400000000001,0
+TISI.US,D,20210104,000000,109.9,109.9,98.045,99.7,17182.7,0
+TISI.US,D,20210105,000000,99.5,110.3,99.5,106.1,15197.5,0
+TISI.US,D,20210106,000000,110.2,120.8,109.8,117.3,24732.5,0
+TISI.US,D,20210107,000000,117.7,119.7,111.6,112.2,12976.6,0
+TISI.US,D,20210108,000000,112.6,113.08,108.1,110.6,8998.800000000001,0
+TISI.US,D,20210111,000000,108.1,110.4,105.4,109,10393,0
+TISI.US,D,20210112,000000,110.1,115.4,109.2,115,11860.900000000001,0
+TISI.US,D,20210113,000000,115.1,116.9,111.8,113.8,7426.200000000001,0
+TISI.US,D,20210114,000000,114.9,121,114.9,118.3,8650.4,0
+TISI.US,D,20210115,000000,114.7,117.9,108.1,109,12439.800000000001,0
+TISI.US,D,20210119,000000,110.2,111.5,106.4,109,17021.100000000002,0
+TISI.US,D,20210120,000000,109.5,111.843,105.5,107.5,12309,0
+TISI.US,D,20210121,000000,106.8,113,106.6,111.1,11962.5,0
+TISI.US,D,20210122,000000,108.2,116.6,106.7,116.4,16413.9,0
+TISI.US,D,20210125,000000,113.4,116.31,110.1,114.4,15141.400000000001,0
+TISI.US,D,20210126,000000,117,119.2,113.8,114.5,15259.6,0
+TISI.US,D,20210127,000000,109.5,112.5,105.6,107.7,22680,0
+TISI.US,D,20210128,000000,109.7,113.6,106.7,107,16863.8,0
+TISI.US,D,20210129,000000,106.3,110.6,98.5,98.8,24020.300000000003,0
+TISI.US,D,20210201,000000,98.7,107.2,97.6,106.6,18936.7,0
+TISI.US,D,20210202,000000,108.8,110.6,105.5,106.3,8915.9,0
+TISI.US,D,20210203,000000,105.7,106.1,98.8,101.4,14307.800000000001,0
+TISI.US,D,20210204,000000,102,107.5,102,107.1,7960.400000000001,0
+TISI.US,D,20210205,000000,109.3,109.3,104,106.8,7422.8,0
+TISI.US,D,20210208,000000,108.5,108.5,106.35,107.6,10273.6,0
+TISI.US,D,20210209,000000,107.6,110.5,107.4,109.9,12716,0
+TISI.US,D,20210210,000000,111.1,111.3,106.5,109.2,11579.900000000001,0
+TISI.US,D,20210211,000000,109.4,112.2,106.5,109.7,14727.6,0
+TISI.US,D,20210212,000000,108.7,110.5,105.9,106,6298.400000000001,0
+TISI.US,D,20210216,000000,106.1,107.05,101,101.6,8929.5,0
+TISI.US,D,20210217,000000,100.8,100.8,97.1,97.3,7336.900000000001,0
+TISI.US,D,20210218,000000,96.7,96.7,93.7,95.2,6695.400000000001,0
+TISI.US,D,20210219,000000,95.8,99.4,94.7,99.4,10339.6,0
+TISI.US,D,20210222,000000,98.4,108,98.256,107.4,11003.5,0
+TISI.US,D,20210223,000000,106,111.5,103.2,111.1,10941.400000000001,0
+TISI.US,D,20210224,000000,112,124.8,110.3,120,31683.7,0
+TISI.US,D,20210225,000000,120,120.8,111.9,117.7,18645.3,0
+TISI.US,D,20210226,000000,118.1,124.25,110.6,110.9,19175.4,0
+TISI.US,D,20210301,000000,115,122.1,115,119.8,14547.800000000001,0
+TISI.US,D,20210302,000000,119.8,121.2,110.5,110.7,8172.400000000001,0
+TISI.US,D,20210303,000000,112.4,124.2,112.4,121.7,17468.600000000002,0
+TISI.US,D,20210304,000000,122.3,122.963,111.2,113,15570.1,0
+TISI.US,D,20210305,000000,116.6,118,112.8,116,16727.3,0
+TISI.US,D,20210308,000000,117.9,128.9,116.8,123.9,26334.5,0
+TISI.US,D,20210309,000000,127.4,129.9,121.4,124.4,18121.2,0
+TISI.US,D,20210310,000000,113.2,138.4,111.601,125,27449.4,0
+TISI.US,D,20210311,000000,125.9,128.8,119.5,120,16883.3,0
+TISI.US,D,20210312,000000,116.6,118.9,108,117.7,29055.100000000002,0
+TISI.US,D,20210315,000000,115.1,121.5,115.1,116.9,15400.7,0
+TISI.US,D,20210316,000000,116.2,117.9,108,109.9,14567.7,0
+TISI.US,D,20210317,000000,109.9,116.7,108.6,113.5,13743.6,0
+TISI.US,D,20210318,000000,112.3,113,106.6,107.8,18745.600000000002,0
+TISI.US,D,20210319,000000,106.7,112.3,105,109.5,70835.1,0
+TISI.US,D,20210322,000000,110,112.8,105,106.3,13013.800000000001,0
+TISI.US,D,20210323,000000,104.5,106.6,98.1,98.5,19307.9,0
+TISI.US,D,20210324,000000,101,105.9,96.7,96.8,18206.8,0
+TISI.US,D,20210325,000000,94.9,100.1,93.3,98.4,14255,0
+TISI.US,D,20210326,000000,101.3,101.4,94.7,98.5,15585.7,0
+TISI.US,D,20210329,000000,99.3,101.4,95.8,96.2,14943,0
+TISI.US,D,20210330,000000,95.7,100.9,94.2,99.5,7481.3,0
+TISI.US,D,20210331,000000,106,127.15,105.9,115.3,223735.30000000002,0
+TISI.US,D,20210401,000000,118.7,121.6,115.701,120.1,42832.600000000006,0
+TISI.US,D,20210405,000000,122.1,122.6,114,116.7,26603.300000000003,0
+TISI.US,D,20210406,000000,117,121.1,116.3,119.9,18482.2,0
+TISI.US,D,20210407,000000,119.5,120.05,115.2,117.6,12520.7,0
+TISI.US,D,20210408,000000,118.1,119.8,114.2,119.4,10193.5,0
+TISI.US,D,20210409,000000,118.9,120.3,116.4,118.9,11179.2,0
+TISI.US,D,20210412,000000,118.8,120.6,117.6,119.9,11528.900000000001,0
+TISI.US,D,20210413,000000,119,119,111.2,112.4,11956,0
+TISI.US,D,20210414,000000,111.4,118.3,111.4,113.4,14356.400000000001,0
+TISI.US,D,20210415,000000,115.8,116.592,109.2,110.9,13731.400000000001,0
+TISI.US,D,20210416,000000,112.2,114.9,109.2,109.3,8511.9,0
+TISI.US,D,20210419,000000,106.8,106.8,102.3,102.9,20167,0
+TISI.US,D,20210420,000000,101.4,101.5,95.8,98.9,28006.4,0
+TISI.US,D,20210421,000000,98.9,102.1,97.6,100.5,17240.4,0
+TISI.US,D,20210422,000000,99.5,102.4,97,97.2,11165.800000000001,0
+TISI.US,D,20210423,000000,97.3,98.4,96.2,97,13568.5,0
+TISI.US,D,20210426,000000,95.7,101.4,95.7,96.8,15085.7,0
+TISI.US,D,20210427,000000,97.3,98.199,96.016,97,15072.1,0
+TISI.US,D,20210428,000000,96.6,99,96,98.3,10274.7,0
+TISI.US,D,20210429,000000,97.5,100.2,96.5,97.2,10572.400000000001,0
+TISI.US,D,20210430,000000,97.5,99.6,95.85,98.7,17681.600000000002,0
+TISI.US,D,20210503,000000,99.9,107.4,99.7,105.1,30954.7,0
+TISI.US,D,20210504,000000,105.1,108.7,101.1,105.2,30983.800000000003,0
+TISI.US,D,20210505,000000,98,98,85,85.7,31619,0
+TISI.US,D,20210506,000000,86,86.5,83,86.4,25362,0
+TISI.US,D,20210507,000000,85.5,91.3,85.2,89,17032.9,0
+TISI.US,D,20210510,000000,89.2,91.1,84.7,85.1,21056.100000000002,0
+TISI.US,D,20210511,000000,82.5,83.4,79.6,82,18063.100000000002,0
+TISI.US,D,20210512,000000,82,82.9,79,79.3,14123,0
+TISI.US,D,20210513,000000,79,82.4,78.3,81.2,16679.5,0
+TISI.US,D,20210514,000000,82.5,84.9,82.5,83.7,15042.2,0
+TISI.US,D,20210517,000000,82.5,87.4,82.4,86.5,10246.900000000001,0
+TISI.US,D,20210518,000000,86.4,88.8,84.3,86.9,18550.3,0
+TISI.US,D,20210519,000000,85,87.6,81.1,83.5,16055.400000000001,0
+TISI.US,D,20210520,000000,82.8,83.9,80.1,83.6,15074.1,0
+TISI.US,D,20210521,000000,85.1,88.5,84,87.1,14844.1,0
+TISI.US,D,20210524,000000,87.5,87.5,83.5,85.1,10565.6,0
+TISI.US,D,20210525,000000,84.7,86.9,81.4,81.8,19500.3,0
+TISI.US,D,20210526,000000,82,83.4,81.2,83.1,6899.6,0
+TISI.US,D,20210527,000000,84,88.2,84,86.6,17563.2,0
+TISI.US,D,20210528,000000,87.7,87.8,84.6,85,7435.6,0
+TISI.US,D,20210601,000000,86.6,88.9,86.1,86.7,15370.800000000001,0
+TISI.US,D,20210602,000000,87.3,87.3,83.8,85.4,11280.300000000001,0
+TISI.US,D,20210603,000000,83.7,87,82.3,86.4,9990.1,0
+TISI.US,D,20210604,000000,86.9,86.9,83.9,85.3,6454.900000000001,0
+TISI.US,D,20210607,000000,85.7,86.599,82.9,84.4,15786.300000000001,0
+TISI.US,D,20210608,000000,86,87.5,84.7,87,11355.800000000001,0
+TISI.US,D,20210609,000000,87.2,88,84.1,84.7,7283,0
+TISI.US,D,20210610,000000,86,86.4,83.3,83.7,8912.2,0
+TISI.US,D,20210611,000000,84.2,86.2,83.2,83.7,7019.700000000001,0
+TISI.US,D,20210614,000000,84.5,85.8,82,82.1,10913.6,0
+TISI.US,D,20210615,000000,81.3,82.1,78.6,81.3,17219.3,0
+TISI.US,D,20210616,000000,80.8,83.4,80,81.7,8275.800000000001,0
+TISI.US,D,20210617,000000,81.1,82,76.6,77.8,10286,0
+TISI.US,D,20210618,000000,75.9,77.1,74.2,75.9,45149.200000000004,0
+TISI.US,D,20210621,000000,76.4,77.3,72.4,73.7,16954.2,0
+TISI.US,D,20210622,000000,72.5,73.1,67.05,71,40316.600000000006,0
+TISI.US,D,20210623,000000,72,75.9,71.8,73.2,33511.1,0
+TISI.US,D,20210624,000000,73.2,74.9,70.8,74.6,19325.600000000002,0
+TISI.US,D,20210625,000000,75.4,79.1,74.8,76.3,101691.8,0
+TISI.US,D,20210628,000000,76.5,76.6,68.75,69.4,30580.5,0
+TISI.US,D,20210629,000000,69.7,70.2,66.8,66.9,12991.800000000001,0
+TISI.US,D,20210630,000000,66.9,71.2,66.4,67,25920.600000000002,0
+TISI.US,D,20210701,000000,68.1,71.107,68.1,70.5,17883.5,0
+TISI.US,D,20210702,000000,71.9,71.9,65.3,65.3,18885.5,0
+TISI.US,D,20210706,000000,65.6,66.5,61.5,65.3,29747.300000000003,0
+TISI.US,D,20210707,000000,65.5,66.65,62.7,64.8,12897.2,0
+TISI.US,D,20210708,000000,62.1,65.216,61.2,63.8,15636.6,0
+TISI.US,D,20210709,000000,65,66.9,64.2,65.7,21351.300000000003,0
+TISI.US,D,20210712,000000,64.8,65,61.9,62.6,11925.800000000001,0
+TISI.US,D,20210713,000000,62.6,62.85,57.8,58.1,20676.4,0
+TISI.US,D,20210714,000000,58.4,59.699,56.6,58.1,18797.8,0
+TISI.US,D,20210715,000000,57.9,59.9,56.7,58.6,15800.300000000001,0
+TISI.US,D,20210716,000000,60,60.7,57.936,60,25352.4,0
+TISI.US,D,20210719,000000,60,60.8,57.7,57.9,34084.3,0
+TISI.US,D,20210720,000000,57.2,62.7,56.6,60,20754.600000000002,0
+TISI.US,D,20210721,000000,60.7,63,59.8,61.4,14135.7,0
+TISI.US,D,20210722,000000,61.5,63.6,57.2,57.3,12676,0
+TISI.US,D,20210723,000000,57.3,58.3,54.723,56.8,15653.900000000001,0
+TISI.US,D,20210726,000000,57.2,59.369,56.9,58.4,12052.800000000001,0
+TISI.US,D,20210727,000000,57.6,57.95,53.9,54.5,24777.800000000003,0
+TISI.US,D,20210728,000000,55,60,53.85,58.6,21962.7,0
+TISI.US,D,20210729,000000,59.1,60.8,57.4,60.2,11160.6,0
+TISI.US,D,20210730,000000,59.6,61.9,59.3,61.7,11509.7,0
+TISI.US,D,20210802,000000,61.6,63.5,61.1,61.4,23025.4,0
+TISI.US,D,20210803,000000,62.5,65.7,60.9,65.7,48707.5,0
+TISI.US,D,20210804,000000,62,64,49.4,49.9,58093.5,0
+TISI.US,D,20210805,000000,49.8,49.8,45.7,47.2,31320.9,0
+TISI.US,D,20210806,000000,46.7,49.4,46.2,47.4,30565.800000000003,0
+TISI.US,D,20210809,000000,46.4,48,45.5,45.8,22197,0
+TISI.US,D,20210810,000000,45.6,47.9,45,47.8,23608.4,0
+TISI.US,D,20210811,000000,48.9,50.335,47.8,49.8,27219.4,0
+TISI.US,D,20210812,000000,49.8,51.1,48.45,48.8,19499.7,0
+TISI.US,D,20210813,000000,48.5,49.4,45.6,46.8,23083.100000000002,0
+TISI.US,D,20210816,000000,46.5,47,41.65,45.6,33906.4,0
+TISI.US,D,20210817,000000,44.7,44.7,41.3,41.4,63566.600000000006,0
+TISI.US,D,20210818,000000,41.2,45.1,40.4,43.8,31126.100000000002,0
+TISI.US,D,20210819,000000,42.9,45,40.2,40.9,29485,0
+TISI.US,D,20210820,000000,40.5,41.75,39.5,41.2,22598.100000000002,0
+TISI.US,D,20210823,000000,41.6,43.6,41.4,42.4,20222.100000000002,0
+TISI.US,D,20210824,000000,42.4,45.5,42.1,45,22130.800000000003,0
+TISI.US,D,20210825,000000,44.6,45.3,41.5,42,28826.600000000002,0
+TISI.US,D,20210826,000000,41.7,43.249,40.724,41.2,14798.400000000001,0
+TISI.US,D,20210827,000000,41.4,44,41.4,43.1,21376.600000000002,0
+TISI.US,D,20210830,000000,43.1,44.4,41.5,42.6,11723.7,0
+TISI.US,D,20210831,000000,42.6,45.3,42.4,44.8,19912,0
+TISI.US,D,20210901,000000,45,45.279,43.2,44.4,26541.600000000002,0
+TISI.US,D,20210902,000000,45.3,45.8,44.4,45,10716.400000000001,0
+TISI.US,D,20210903,000000,45,45.9,43.8,45.1,18351.600000000002,0
+TISI.US,D,20210907,000000,40.1,41.7,37.5,41.4,189409.6,0
+TISI.US,D,20210908,000000,41.4,42.3,39.9,41.6,54120.200000000004,0
+TISI.US,D,20210909,000000,41.1,42.1,40,41.1,69431,0
+TISI.US,D,20210910,000000,41.6,41.7,39,39.2,68451.2,0
+TISI.US,D,20210913,000000,39.1,40.8,38.5,39.5,81970.20000000001,0
+TISI.US,D,20210914,000000,39.4,40.423,36.8,37,75181.90000000001,0
+TISI.US,D,20210915,000000,37,37.8,36.1,36.4,127438.40000000001,0
+TISI.US,D,20210916,000000,36.7,37.2,34.1,34.8,91905.6,0
+TISI.US,D,20210917,000000,34.6,36.7,33.5,35.3,1027579.5,0
+TISI.US,D,20210920,000000,34.4,36.8,33.9,35.4,93459,0
+TISI.US,D,20210921,000000,36.1,36.4,33.3,34.3,126790.5,0
+TISI.US,D,20210922,000000,34.6,37.5,34.4,35.7,50849.4,0
+TISI.US,D,20210923,000000,36,37.6,35.7,35.9,46399,0
+TISI.US,D,20210924,000000,36.2,36.2,32.4,32.6,93191.3,0
+TISI.US,D,20210927,000000,32.7,34.4,32.7,33.7,52982.200000000004,0
+TISI.US,D,20210928,000000,33.8,34.3,31.7,31.8,45258.4,0
+TISI.US,D,20210929,000000,32.3,32.3,29.7,30.1,73913.90000000001,0
+TISI.US,D,20210930,000000,30.2,30.9,29.7,30.1,43871.100000000006,0
+TISI.US,D,20211001,000000,30.3,31.45,29.75,31.2,49510.200000000004,0
+TISI.US,D,20211004,000000,31.2,32.6,31,32.4,132950.9,0
+TISI.US,D,20211005,000000,36.2,36.7,33.1,34.6,315744.60000000003,0
+TISI.US,D,20211006,000000,33,33.2,29.8,29.9,118559.6,0
+TISI.US,D,20211007,000000,30,30.2,27.6,27.8,97019.40000000001,0
+TISI.US,D,20211008,000000,28.2,28.65,27.25,28.2,56681.5,0
+TISI.US,D,20211011,000000,28.7,28.7,27.4,27.7,28662.5,0
+TISI.US,D,20211012,000000,27.5,28.3,26.8,27.7,43155.100000000006,0
+TISI.US,D,20211013,000000,28,29,27.45,28.6,30313.800000000003,0
+TISI.US,D,20211014,000000,29.1,29.1,28,28.5,19532.4,0
+TISI.US,D,20211015,000000,29.2,29.3,27.3,27.4,35891.700000000004,0
+TISI.US,D,20211018,000000,27.7,27.7,26.501,27.2,32609.600000000002,0
+TISI.US,D,20211019,000000,27.5,27.78,26.8,27.2,30206.100000000002,0
+TISI.US,D,20211020,000000,27.5,28.7,26.6,27.6,32418.7,0
+TISI.US,D,20211021,000000,27.7,29.8,27.6,29,52609.5,0
+TISI.US,D,20211022,000000,29.7,30.728,27.85,28.7,43783.600000000006,0
+TISI.US,D,20211025,000000,29.1,34.2,29,33.9,96528.6,0
+TISI.US,D,20211026,000000,33.6,33.9,27.2,27.4,128415.40000000001,0
+TISI.US,D,20211027,000000,27.1,27.2,24.1,24.5,93597.70000000001,0
+TISI.US,D,20211028,000000,25.2,25.9,25,25.1,33365.5,0
+TISI.US,D,20211029,000000,25.4,26.2,23.7,24.2,34324,0
+TISI.US,D,20211101,000000,25,26,24.5,26,41164.200000000004,0
+TISI.US,D,20211102,000000,26.2,26.2,24.2,25.2,53852.600000000006,0
+TISI.US,D,20211103,000000,25.1,27.265,24.651,26.7,72291.2,0
+TISI.US,D,20211104,000000,27.1,27.7,25.4,25.8,31708.800000000003,0
+TISI.US,D,20211105,000000,26.3,26.9,25.6,26.1,56168.700000000004,0
+TISI.US,D,20211108,000000,26.8,27.5,26.2,27.1,66924.90000000001,0
+TISI.US,D,20211109,000000,27.5,27.5,25.8,26.8,43039.100000000006,0
+TISI.US,D,20211110,000000,26.4,27.1,25.6,26.2,30336.600000000002,0
+TISI.US,D,20211111,000000,26,27.39,25.65,26.9,39364.8,0
+TISI.US,D,20211112,000000,17.7,17.9,13.9,14.6,927759.5,0
+TISI.US,D,20211115,000000,15.5,16.6,14.6,14.9,411725.9,0
+TISI.US,D,20211116,000000,15.1,16.5,14.81,16.5,180298.7,0
+TISI.US,D,20211117,000000,16.5,16.679,15.5,15.6,65639.1,0
+TISI.US,D,20211118,000000,15.9,16.3,15.35,15.7,64661.200000000004,0
+TISI.US,D,20211119,000000,15.5,16.4,15.4,16.1,72701.3,0
+TISI.US,D,20211122,000000,16.4,16.7,15.25,15.3,59066.3,0
+TISI.US,D,20211123,000000,15.4,15.4,13.8,14.1,57509.600000000006,0
+TISI.US,D,20211124,000000,14.5,15.4,14.2,14.3,67862.3,0
+TISI.US,D,20211126,000000,14,14.2,13,13.8,42459,0
+TISI.US,D,20211129,000000,14.1,14.4,13.65,14.3,33535.4,0
+TISI.US,D,20211130,000000,14.3,14.6,13.1,13.5,40290.600000000006,0
+TISI.US,D,20211201,000000,14.7,14.7,11.5,11.6,100072,0
+TISI.US,D,20211202,000000,11.8,13.5,11.8,13.1,57641.200000000004,0
+TISI.US,D,20211203,000000,13.2,13.3,11.8,12.4,33222.3,0
+TISI.US,D,20211206,000000,12.4,13.8,11.709,12.9,44790.9,0
+TISI.US,D,20211207,000000,13.3,14.3,13.3,13.4,39994.600000000006,0
+TISI.US,D,20211208,000000,13.5,14,13,13.2,42310.600000000006,0
+TISI.US,D,20211209,000000,13.7,13.7,12.625,13.2,21709.600000000002,0
+TISI.US,D,20211210,000000,13.2,13.4,12.75,13.2,16476.9,0
+TISI.US,D,20211213,000000,13.5,13.5,12.05,12.5,31806.2,0
+TISI.US,D,20211214,000000,12.1,12.8,11.7,11.9,38628.4,0
+TISI.US,D,20211215,000000,12,12.6,10.9,12.3,57529.100000000006,0
+TISI.US,D,20211216,000000,12.6,13.3,12,12.1,32923,0
+TISI.US,D,20211217,000000,12.1,12.8,11.504,12.4,48071.3,0
+TISI.US,D,20211220,000000,12,12,10.9,10.9,49479.600000000006,0
+TISI.US,D,20211221,000000,11,11.3,10.8,10.9,29062.4,0
+TISI.US,D,20211222,000000,10.8,11.3,10.7,11.3,29279.7,0
+TISI.US,D,20211223,000000,11.3,12.299,11,11.8,26063.800000000003,0
+TISI.US,D,20211227,000000,12.1,12.15,10.8,10.9,55723.8,0
+TISI.US,D,20211228,000000,11,11.1,10.7,10.7,40801.100000000006,0
+TISI.US,D,20211229,000000,10.6,11.1,10.4,10.9,42620.5,0
+TISI.US,D,20211230,000000,11,11.7,10.6,11,46109.9,0
+TISI.US,D,20211231,000000,10.8,11.3,10.8,10.9,29191.100000000002,0
+TISI.US,D,20220103,000000,11.8,12.1,10.8,11.6,63754.200000000004,0
+TISI.US,D,20220104,000000,11.5,12.7,11.4,12.3,48664.3,0
+TISI.US,D,20220105,000000,12.4,13.3,11.9,12.3,61232.9,0
+TISI.US,D,20220106,000000,11.9,12.45,11.5,12.1,22225.5,0
+TISI.US,D,20220107,000000,12.3,12.45,11.6,11.7,30133.4,0
+TISI.US,D,20220110,000000,11.4,11.5,9.801,10.2,43592.4,0
+TISI.US,D,20220111,000000,10.1,10.5,9.51,9.595,66457.5,0
+TISI.US,D,20220112,000000,9.7,9.881,9.021,9.211,44590.600000000006,0
+TISI.US,D,20220113,000000,9.25,9.55,8.53,8.722,40892.5,0
+TISI.US,D,20220114,000000,8.722,8.722,8.115,8.25,63509.3,0
+TISI.US,D,20220118,000000,8.45,8.469,7.733,7.755,44054.700000000004,0
+TISI.US,D,20220119,000000,8.007,8.007,7.051,7.159,33741,0
+TISI.US,D,20220120,000000,7.159,7.361,6.78,6.8,52761.200000000004,0
+TISI.US,D,20220121,000000,6.9,7,6.342,6.363,42593.9,0
+TISI.US,D,20220124,000000,6.2,7.076,5.2,6.97,57457.200000000004,0
+TISI.US,D,20220125,000000,6.8,7.319,6.324,6.791,66312.90000000001,0
+TISI.US,D,20220126,000000,6.941,7.453,6.354,6.494,58113.5,0
+TISI.US,D,20220127,000000,6.5,7,6.101,6.263,50934.5,0
+TISI.US,D,20220128,000000,6.4,6.576,5.737,5.901,77439.1,0
+TISI.US,D,20220131,000000,6.136,7.554,5.7,7.129,258643.1,0
+TISI.US,D,20220201,000000,7.15,7.7,6.7,7.618,50383.4,0
+TISI.US,D,20220202,000000,7.6,7.7,6.95,7.099,39701.8,0
+TISI.US,D,20220203,000000,7.1,7.24999,6.4,6.895,45322.5,0
+TISI.US,D,20220204,000000,6.766,6.867,6.5,6.714,47394.5,0
+TISI.US,D,20220207,000000,7.093,7.4,6.749,6.801,34114.8,0
+TISI.US,D,20220208,000000,7.004,7.246,6.4,6.534,38024.1,0
+TISI.US,D,20220209,000000,6.7,6.7,6.3,6.429,49670.100000000006,0
+TISI.US,D,20220210,000000,6.499,7.2,6.3,6.98,82556.40000000001,0
+TISI.US,D,20220211,000000,6.925,7.69999,6.7,7.5,113580.20000000001,0
+TISI.US,D,20220214,000000,7.5,9.192,7.5,8.747,371253,0
+TISI.US,D,20220215,000000,9.03,13.7,9.03,12.7,2322291.4,0
+TISI.US,D,20220216,000000,14.7,15.7,12.1,12.7,3960105.7,0
+TISI.US,D,20220217,000000,12.2,12.9,11.3,11.6,593443.9,0
+TISI.US,D,20220218,000000,12.2,12.2,9.6,10.2,573757.9,0
+TISI.US,D,20220222,000000,9.501,9.62,8.61,9.345,225683.30000000002,0
+TISI.US,D,20220223,000000,10.2,10.2,8.03,8.101,216901.7,0
+TISI.US,D,20220224,000000,7.5,9.799,7.399,9.185,236329.1,0
+TISI.US,D,20220225,000000,9.545,9.7,8.8,9.672,154886.80000000002,0
+TISI.US,D,20220228,000000,9.324,9.797,9.21,9.445,96158.5,0
+TISI.US,D,20220301,000000,9.44,9.8,8.5,8.931,146920.80000000002,0
+TISI.US,D,20220302,000000,8.865,9.248,8.7,9.213,55584.600000000006,0
+TISI.US,D,20220303,000000,9.2,9.3,8.53,8.766,44696.200000000004,0
+TISI.US,D,20220304,000000,8.695,8.8,8.13,8.555,51822,0
+TISI.US,D,20220307,000000,8.3,9.548,8.069,8.855,244228.5,0
+TISI.US,D,20220308,000000,8.8,13.2,8.523,11.7,801958.7000000001,0
+TISI.US,D,20220309,000000,12.8,12.9,10.3,11.3,329495.2,0
+TISI.US,D,20220310,000000,11.2,13,10.8,12.2,229103,0
+TISI.US,D,20220311,000000,11.6,11.9,11.2,11.4,73546.6,0
+TISI.US,D,20220314,000000,11.5,11.5,9.9,9.978,124564.1,0
+TISI.US,D,20220315,000000,10.4,10.6,9.934,10.2,46206.4,0
+TISI.US,D,20220316,000000,10.3,11.5,10.3,11.4,104168.1,0
+TISI.US,D,20220317,000000,12.2,14,11.9,12.7,341981.60000000003,0
+TISI.US,D,20220318,000000,12.9,16,12.7,14.2,375874,0
+TISI.US,D,20220321,000000,15,17.2,14.7,16.4,418355.7,0
+TISI.US,D,20220322,000000,17.2,18,15.5,16.4,377355.4,0
+TISI.US,D,20220323,000000,16,16.5,15.5,15.6,162028.90000000002,0
+TISI.US,D,20220324,000000,15.9,16.1,14.9,15.8,115033.3,0
+TISI.US,D,20220325,000000,15.7,16.6,15.2,16.5,123123.6,0
+TISI.US,D,20220328,000000,16.3,16.5,14.8,16,145579.7,0
+TISI.US,D,20220329,000000,16.1,21.1,15.7,19.1,358996.9,0
+TISI.US,D,20220330,000000,20.2,21.95,19.2,19.5,354131.80000000005,0
+TISI.US,D,20220331,000000,19.7,22.2,19,22.1,234894.2,0
+TISI.US,D,20220401,000000,22.5,24.85,22.1,24.4,254808.6,0
+TISI.US,D,20220404,000000,25.3,26.9,23.3,24.2,292664.4,0
+TISI.US,D,20220405,000000,25.701,25.9,21.55,22.3,209638.2,0
+TISI.US,D,20220406,000000,22.3,30.7,22,27.3,1015612.3,0
+TISI.US,D,20220407,000000,29.1,29.1,22.6,23.8,580029.3,0
+TISI.US,D,20220408,000000,23.6,23.9,21.6,22.6,206203.90000000002,0
+TISI.US,D,20220411,000000,22.2,22.2,20.3,22.1,140009.1,0
+TISI.US,D,20220412,000000,23.2,23.2,20.5,21.2,118958.20000000001,0
+TISI.US,D,20220413,000000,21.4,21.5,19.8,20.4,137608,0
+TISI.US,D,20220414,000000,20.4,21.8,20.1,20.4,103178.3,0
+TISI.US,D,20220418,000000,20.3,20.3,17.9,18.4,122609.20000000001,0
+TISI.US,D,20220419,000000,18.4,20.4,17.8,19.6,122948.1,0
+TISI.US,D,20220420,000000,19.6,19.9,18.196,18.3,76316.8,0
+TISI.US,D,20220421,000000,18.4,18.7,16.801,17.2,102296.1,0
+TISI.US,D,20220422,000000,17.1,18.3,16.3,16.5,68886.2,0
+TISI.US,D,20220425,000000,16,17.2,15.8,16.5,109637.8,0
+TISI.US,D,20220426,000000,16,16.273,15.1,15.2,96766.6,0
+TISI.US,D,20220427,000000,15.3,16.16,14.9,15.3,64447.3,0
+TISI.US,D,20220428,000000,16,16.1,14.4,15.7,72691.7,0
+TISI.US,D,20220429,000000,15.3,16.3,14.3,14.4,63538.4,0
+TISI.US,D,20220502,000000,14.5,14.5,13.3,14.1,85490.70000000001,0
+TISI.US,D,20220503,000000,14,14.7,13.7,13.9,77697,0
+TISI.US,D,20220504,000000,13.9,14,12.9,13.7,64590.700000000004,0
+TISI.US,D,20220505,000000,13.5,13.684,12.6,12.9,45192.5,0
+TISI.US,D,20220506,000000,12.9,13.8,12.3,12.3,64352,0
+TISI.US,D,20220509,000000,11.7,12.3,11,11.3,66334.5,0
+TISI.US,D,20220510,000000,11.2,12,11,11.3,49327.5,0
+TISI.US,D,20220511,000000,11.3,12,10,10,64482,0
+TISI.US,D,20220512,000000,9.553,11.3,9.5,10.3,75885.5,0
+TISI.US,D,20220513,000000,10.9,11.3,10.6,10.9,84150.3,0
+TISI.US,D,20220516,000000,10.9,11.8,10.4,10.6,70201.6,0
+TISI.US,D,20220517,000000,10.8,11.2,10.5,11,55698.4,0
+TISI.US,D,20220518,000000,11,11.4,10.2,10.3,38018.8,0
+TISI.US,D,20220519,000000,10.2,10.8,10,10.4,44188.4,0
+TISI.US,D,20220520,000000,11,11.189,9.755,10.5,57580.4,0
+TISI.US,D,20220523,000000,10.6,11,10.1,10.6,45471.600000000006,0
+TISI.US,D,20220524,000000,10.5,10.9,10.1,10.6,51694.8,0
+TISI.US,D,20220525,000000,10.4,11.2,10.4,10.9,41992.200000000004,0
+TISI.US,D,20220526,000000,11.3,11.9,11.1,11.9,40636.600000000006,0
+TISI.US,D,20220527,000000,12.1,12.463,11.8,12,30256,0
+TISI.US,D,20220531,000000,12.3,12.3,11.6,11.8,45510.600000000006,0
+TISI.US,D,20220601,000000,11.7,12.06,11.2,11.4,28314.7,0
+TISI.US,D,20220602,000000,11.7,12.05,11.5,11.9,26023.9,0
+TISI.US,D,20220603,000000,11.9,11.9,11.2,11.8,34200.9,0
+TISI.US,D,20220606,000000,11.8,12.45,11.2,12.2,53274.600000000006,0
+TISI.US,D,20220607,000000,12,14.3,11.9,14.3,93281.5,0
+TISI.US,D,20220608,000000,13.8,14.9,13.6,13.8,64605.4,0
+TISI.US,D,20220609,000000,14,14,13,13.1,33036.9,0
+TISI.US,D,20220610,000000,13,13.3,11.6,11.9,46363.100000000006,0
+TISI.US,D,20220613,000000,11.2,11.4,10.5,10.9,41659.200000000004,0
+TISI.US,D,20220614,000000,10.7,11.05,10.405,10.6,32088.5,0
+TISI.US,D,20220615,000000,11,11.1,10.35,10.6,40290.100000000006,0
+TISI.US,D,20220616,000000,10.4,10.5,9.5,9.73,64838.9,0
+TISI.US,D,20220617,000000,9.8,10.7,8.692,8.701,95925.90000000001,0
+TISI.US,D,20220621,000000,9.3,9.573,8.5,8.6,98236.8,0
+TISI.US,D,20220622,000000,8.766,8.805,8.383,8.6,50410.600000000006,0
+TISI.US,D,20220623,000000,8.342,8.8,8.201,8.777,36685.700000000004,0
+TISI.US,D,20220624,000000,8.794,9.9,8.432,8.432,382433.10000000003,0
+TISI.US,D,20220627,000000,8.6,8.897,8.164,8.488,35145,0
+TISI.US,D,20220628,000000,8.481,8.8,8,8,46565.100000000006,0
+TISI.US,D,20220629,000000,8.293,8.3,7.6,7.6,36392.3,0
+TISI.US,D,20220630,000000,7.799,7.8,7.202,7.433,26957,0
+TISI.US,D,20220701,000000,7.499,7.63599,7,7.155,32097.600000000002,0
+TISI.US,D,20220705,000000,7.68,7.79999,7.1,7.717,45838,0
+TISI.US,D,20220706,000000,7.7,7.799,7.21,7.303,38184.200000000004,0
+TISI.US,D,20220707,000000,7.559,8.1,7.3,8,34066.3,0
+TISI.US,D,20220708,000000,8.308,8.392,7.8,7.854,39465.600000000006,0
+TISI.US,D,20220711,000000,7.8,8.199,7.3,7.359,29244.5,0
+TISI.US,D,20220712,000000,7.2,7.41,7.2,7.3,20098,0
+TISI.US,D,20220713,000000,7.014,7.7,7,7.388,33487.3,0
+TISI.US,D,20220714,000000,7.582,7.7,7.29701,7.376,16892.9,0
+TISI.US,D,20220715,000000,7.3,7.529,7.22101,7.414,15805.400000000001,0
+TISI.US,D,20220718,000000,7.5,8,7.5,7.708,24518.800000000003,0
+TISI.US,D,20220719,000000,7.997,8.1,7.8,7.9,14157.2,0
+TISI.US,D,20220720,000000,7.916,8.791,7.91,8.667,30271.5,0
+TISI.US,D,20220721,000000,8.705,8.705,8.096,8.384,20197.2,0
+TISI.US,D,20220722,000000,8.1,8.37,7.8,7.918,19854.7,0
+TISI.US,D,20220725,000000,7.85,8.27,7.527,8.066,9403.1,0
+TISI.US,D,20220726,000000,7.824,8.2,7.62,7.893,15026.300000000001,0
+TISI.US,D,20220727,000000,8.199,8.699,8.01,8.64,29649.300000000003,0
+TISI.US,D,20220728,000000,8.477,8.7,8.285,8.4,15489.5,0
+TISI.US,D,20220729,000000,8.1,8.5,8.006,8.277,21023.2,0
+TISI.US,D,20220801,000000,8.01,8.5,8,8.404,16213.5,0
+TISI.US,D,20220802,000000,8.4,9,8.201,8.609,26832.2,0
+TISI.US,D,20220803,000000,8.899,8.899,8.4,8.524,19712.600000000002,0
+TISI.US,D,20220804,000000,8.6,8.799,8.5,8.552,15746.2,0
+TISI.US,D,20220805,000000,8.6,8.794,8.151,8.377,22843.100000000002,0
+TISI.US,D,20220808,000000,8.883,9.543,8.531,9.075,46470,0
+TISI.US,D,20220809,000000,9.212,9.212,8.2,8.2,25065.2,0
+TISI.US,D,20220810,000000,8.776,9.2,8.624,9.1,20923.800000000003,0
+TISI.US,D,20220811,000000,9.199,10.2,8.9,9.99,41105.9,0
+TISI.US,D,20220812,000000,10.1,10.2,9.7,9.823,20517.600000000002,0
+TISI.US,D,20220815,000000,16.1,16.4,13.8,15.5,5043030.4,0
+TISI.US,D,20220816,000000,14.8,15,12.6,13.4,329747.4,0
+TISI.US,D,20220817,000000,12.6,15.3,12.5,15.3,226343.7,0
+TISI.US,D,20220818,000000,15.6,15.6,13.501,14.1,100473.8,0
+TISI.US,D,20220819,000000,13.4,15.2,13.4,15.2,57137.3,0
+TISI.US,D,20220822,000000,14.2,14.4,13.6,14.1,41246.5,0
+TISI.US,D,20220823,000000,13.5,14.993,13.5,14.3,45262.600000000006,0
+TISI.US,D,20220824,000000,13.7,14.4,13.7,14.2,28952.100000000002,0
+TISI.US,D,20220825,000000,14.2,15.1,14,14.9,44610.700000000004,0
+TISI.US,D,20220826,000000,14.4,14.9,14.1,14.4,49161.200000000004,0
+TISI.US,D,20220829,000000,14.1,14.7,13.8,13.8,41813.8,0
+TISI.US,D,20220830,000000,13.6,13.801,12.4,13.2,68285,0
+TISI.US,D,20220831,000000,13,13.5,12.9,12.9,30274.2,0
+TISI.US,D,20220901,000000,12.5,12.588,11.8,12.3,27733.4,0
+TISI.US,D,20220902,000000,12.3,13.2,12.3,13,29957.800000000003,0
+TISI.US,D,20220906,000000,12.9,12.9,12.005,12.4,13631,0
+TISI.US,D,20220907,000000,12.4,13.4,12.3,13.2,17484.3,0
+TISI.US,D,20220908,000000,13,13.8,12.8,13.2,15038,0
+TISI.US,D,20220909,000000,13.7,14.239,13.3,14,29976.7,0
+TISI.US,D,20220912,000000,14.4,14.4,13.7,14.2,16951.100000000002,0
+TISI.US,D,20220913,000000,13.5,14.1,12.65,12.9,60877.700000000004,0
+TISI.US,D,20220914,000000,13.3,13.3,12.85,12.9,29249.5,0
+TISI.US,D,20220915,000000,12.6,12.908,12.3,12.5,35045.700000000004,0
+TISI.US,D,20220916,000000,12.3,12.4,12,12.4,15050.900000000001,0
+TISI.US,D,20220919,000000,12,12.4,12,12.4,13021.2,0
+TISI.US,D,20220920,000000,12,12.3,11.7,11.9,15669,0
+TISI.US,D,20220921,000000,11.9,12.3,11.6,11.8,10795.900000000001,0
+TISI.US,D,20220922,000000,11.8,11.8,10.5,10.8,65181.200000000004,0
+TISI.US,D,20220923,000000,10.5,11.2,10.45,11,14454.900000000001,0
+TISI.US,D,20220926,000000,11,11.408,10.7,10.9,9717.1,0
+TISI.US,D,20220927,000000,11.1,11.1,10.4,10.7,11936.6,0
+TISI.US,D,20220928,000000,10.9,11.3,10.9,11.1,7041.200000000001,0
+TISI.US,D,20220929,000000,11,11.188,10.4,10.6,13083.1,0
+TISI.US,D,20220930,000000,10.6,11.094,10.4,10.6,8245.5,0
+TISI.US,D,20221003,000000,10.7,10.962,10.4,10.6,10494.300000000001,0
+TISI.US,D,20221004,000000,10.8,11.5,10.1,10.1,80957.70000000001,0
+TISI.US,D,20221005,000000,10.1,10.6,10.1,10.5,25863.4,0
+TISI.US,D,20221006,000000,10.4,10.9,10,10.4,46871.700000000004,0
+TISI.US,D,20221007,000000,10.4,10.48,10.2,10.2,6291.3,0
+TISI.US,D,20221010,000000,10.3,10.3,9.1,9.4,25396.5,0
+TISI.US,D,20221011,000000,9.118,9.747,9.1,9.123,15560,0
+TISI.US,D,20221012,000000,9.465,9.65,8.2,8.227,36432.200000000004,0
+TISI.US,D,20221013,000000,8.3,8.92,8.202,8.703,11978.2,0
+TISI.US,D,20221014,000000,8.899,9.2,8.50101,8.601,8680.4,0
+TISI.US,D,20221017,000000,8.799,9,8.704,8.802,5130.5,0
+TISI.US,D,20221018,000000,8.6,9.22,8.6,8.941,8935.9,0
+TISI.US,D,20221019,000000,9.076,9.2,8.732,8.975,15514.7,0
+TISI.US,D,20221020,000000,8.3,8.999,8.3,8.6,10712,0
+TISI.US,D,20221021,000000,8.6,8.67501,8.251,8.367,12972.1,0
+TISI.US,D,20221024,000000,8.35,8.35,8.015,8.053,12745.7,0
+TISI.US,D,20221025,000000,8,8.455,7.9,8.31,11664,0
+TISI.US,D,20221026,000000,8.096,8.514,8.02,8.117,12116.400000000001,0
+TISI.US,D,20221027,000000,7.7,8.285,7.7,8,9808.800000000001,0
+TISI.US,D,20221028,000000,8,8.001,6.72,7.071,61854.9,0
+TISI.US,D,20221031,000000,7,7.2,6.9,6.95,22287.9,0
+TISI.US,D,20221101,000000,7.199,7.3,6.673,7.179,23562,0
+TISI.US,D,20221102,000000,7.6,8.102,7.3,7.463,79302,0
+TISI.US,D,20221103,000000,7.499,8.9,7.2,8.65,48538.3,0
+TISI.US,D,20221104,000000,9.199,9.5,7.977,7.977,40241.5,0
+TISI.US,D,20221107,000000,8,8.125,7.549,7.901,27328.7,0
+TISI.US,D,20221108,000000,8.159,8.397,7.539,7.678,8778.2,0
+TISI.US,D,20221109,000000,7.892,8.099,7.52,7.806,14107.400000000001,0
+TISI.US,D,20221110,000000,8,8.5,7.6,7.8,16310.400000000001,0
+TISI.US,D,20221111,000000,7.8,8.3,7.7,8.083,28168.7,0
+TISI.US,D,20221114,000000,8.369,8.369,7.801,7.9,17714.3,0
+TISI.US,D,20221115,000000,7.942,8.28,7.61,7.674,9006.5,0
+TISI.US,D,20221116,000000,7.6,7.736,7.011,7.276,25176.5,0
+TISI.US,D,20221117,000000,7,7.46819,6.978,7.119,18833.3,0
+TISI.US,D,20221118,000000,6.8,7.397,6.8,7,10951.400000000001,0
+TISI.US,D,20221121,000000,7.194,7.425,6.712,6.831,10394.5,0
+TISI.US,D,20221122,000000,7.099,7.318,6.918,7.15,12998.2,0
+TISI.US,D,20221123,000000,7.1,7.35,7.099,7.2,3668.2000000000003,0
+TISI.US,D,20221125,000000,7.392,7.392,7.001,7.113,5759,0
+TISI.US,D,20221128,000000,7.189,7.189,6.8,7,7392.5,0
+TISI.US,D,20221129,000000,7,7,6.401,6.555,20338.300000000003,0
+TISI.US,D,20221130,000000,6.7,6.962,6.5,6.889,6738.200000000001,0
+TISI.US,D,20221201,000000,6.991,7.9,6.701,7.49,27351.9,0
+TISI.US,D,20221202,000000,7.787,7.899,7,7.261,13609,0
+TISI.US,D,20221205,000000,7.255,7.5,6.785,6.801,9145.9,0
+TISI.US,D,20221206,000000,7.093,7.4,6.695,7.152,13820.7,0
+TISI.US,D,20221207,000000,7,7.4,6.726,7.154,10960.7,0
+TISI.US,D,20221208,000000,7.399,7.4,6.90201,7.025,30109.2,0
+TISI.US,D,20221209,000000,7.199,7.7,6.911,7.55,16243.1,0
+TISI.US,D,20221212,000000,7.295,7.49,6.6,7.197,27530.300000000003,0
+TISI.US,D,20221213,000000,7.2,7.2,6.8,7.199,33674.4,0
+TISI.US,D,20221214,000000,7,7.2,6.8,6.946,23319.800000000003,0
+TISI.US,D,20221215,000000,6.8,6.99,6.6,6.7,17086.3,0
+TISI.US,D,20221216,000000,6.7,7,6.2,7,40416.4,0
+TISI.US,D,20221219,000000,7.28,7.28,6.301,6.327,26416.300000000003,0
+TISI.US,D,20221220,000000,6.599,6.662,6.301,6.35,13572.800000000001,0
+TISI.US,D,20221221,000000,6.86,6.86,5.565,5.901,85281.5,0
+TISI.US,D,20221222,000000,6,6.3858,5.41,5.63,36393,0
+TISI.US,D,20221223,000000,5.57,5.8399,5.57,5.66,29531,0
+TISI.US,D,20221227,000000,5.66,6.1,5.55,5.68,45158,0
+TISI.US,D,20221228,000000,5.7,5.72,5.06,5.21,66145,0
+TISI.US,D,20221229,000000,5.23,5.5,5.21,5.31,36399,0
+TISI.US,D,20221230,000000,5.25,5.455,5.06,5.25,67145,0
+TISI.US,D,20230103,000000,5.6,6.54,5.5,6.14,106660,0
+TISI.US,D,20230104,000000,6.14,6.58,5.85,6.53,40120,0
+TISI.US,D,20230105,000000,6.52,6.84,6.383,6.71,22086,0
+TISI.US,D,20230106,000000,6.7,6.8399,6.57,6.74,9740,0
+TISI.US,D,20230109,000000,6.88,8.15,6.88,8.08,27712,0
+TISI.US,D,20230110,000000,7.96,8.41,7.805,8.26,43187,0
+TISI.US,D,20230111,000000,8.14,8.58,8.14,8.41,27825,0
+TISI.US,D,20230112,000000,8.41,10.33,8.41,9.51,95397,0
+TISI.US,D,20230113,000000,9.46,9.48,8.91,8.98,40534,0
+TISI.US,D,20230117,000000,8.99,8.99,8.4,8.68,17801,0
+TISI.US,D,20230118,000000,8.78,8.9299,8.6,8.68,14833,0
+TISI.US,D,20230119,000000,8.56,8.82,8.174,8.52,30837,0
+TISI.US,D,20230120,000000,8.55,8.55,7.76,8,42789,0
+TISI.US,D,20230123,000000,8.04,8.53,7.81,8.02,29362,0
+TISI.US,D,20230124,000000,7.75,8.02,7.53,7.7538,12569,0
+TISI.US,D,20230125,000000,7.65,7.79,7.11,7.7,37905,0
+TISI.US,D,20230126,000000,7.71,8,7.71,7.75,3009,0
+TISI.US,D,20230127,000000,7.7,8.477,7.7,8.31,47625,0
+TISI.US,D,20230130,000000,8.2,8.3583,7.5,7.5,13746,0
+TISI.US,D,20230131,000000,7.5,7.98,7.5,7.93,15831,0
+TISI.US,D,20230201,000000,7.88,8.45,7.7,8.32,25534,0
+TISI.US,D,20230202,000000,8.27,8.68,8.27,8.5,31883,0
+TISI.US,D,20230203,000000,8.35,9.23,8.35,8.97,13421,0
+TISI.US,D,20230206,000000,8.74,9.34,8.4,9.17,36594,0
+TISI.US,D,20230207,000000,9.1,9.33,8.86,9.11,27744,0
+TISI.US,D,20230208,000000,8.91,9.3899,8.5,9.09,19588,0
+TISI.US,D,20230209,000000,9.13,9.13,8.13,8.29,35630,0
+TISI.US,D,20230210,000000,8.16,8.3,8,8.14,22404,0
+TISI.US,D,20230213,000000,8,8.75,7.81,8.14,32965,0
+TISI.US,D,20230214,000000,7.93,8.0499,7.7598,7.8,55933,0
+TISI.US,D,20230215,000000,7.72,7.98,7.56,7.69,45052,0
+TISI.US,D,20230216,000000,7.5,7.7,7.46,7.49,23534,0
+TISI.US,D,20230217,000000,7.38,7.68,7.38,7.61,2455,0
+TISI.US,D,20230221,000000,7.61,7.61,6.67,6.68,41673,0
+TISI.US,D,20230222,000000,7,8,6.8031,8,37487,0
+TISI.US,D,20230223,000000,8.39,8.6,8,8.18,20377,0
+TISI.US,D,20230224,000000,7.83,7.84,7.27,7.36,30835,0
+TISI.US,D,20230227,000000,7.6936,7.73,7.44,7.73,7110,0
+TISI.US,D,20230228,000000,7.63,7.9,6.9,7.31,31900,0
+TISI.US,D,20230301,000000,7.16,7.462,7.16,7.32,10649,0
+TISI.US,D,20230302,000000,7.18,7.9,7.06,7.63,17405,0
+TISI.US,D,20230303,000000,7.47,7.8465,7.2631,7.71,13066,0
+TISI.US,D,20230306,000000,7.72,7.94,7.72,7.79,7518,0
+TISI.US,D,20230307,000000,7.75,7.75,7.5001,7.65,3546,0
+TISI.US,D,20230308,000000,7.52,7.92,7.52,7.92,11214,0
+TISI.US,D,20230309,000000,7.621,8.07,7.52,7.52,14617,0
+TISI.US,D,20230310,000000,7.58,7.88,7.35,7.76,15393,0
+TISI.US,D,20230313,000000,7.59,8.09,7.31,7.91,16078,0
+TISI.US,D,20230314,000000,8.07,8.3956,8,8,20388,0
+TISI.US,D,20230315,000000,7.94,7.94,6.48,6.91,50047,0
+TISI.US,D,20230316,000000,6.71,7.76,6.71,7.26,25841,0
+TISI.US,D,20230317,000000,7.25,7.3099,6.32,6.5,42789,0
+TISI.US,D,20230320,000000,6.52,6.6758,6.3,6.53,13472,0
+TISI.US,D,20230321,000000,6.53,6.96,6.13,6.43,46896,0
+TISI.US,D,20230322,000000,6.37,6.4,5.69,6.15,39517,0
+TISI.US,D,20230323,000000,6.19,7,6.19,6.33,15663,0
+TISI.US,D,20230324,000000,6.24,6.99,6.24,6.72,34125,0
+TISI.US,D,20230327,000000,6.7,6.74,6.5,6.53,5330,0
+TISI.US,D,20230328,000000,6.46,6.545,6.2,6.38,21083,0
+TISI.US,D,20230329,000000,6.2271,6.2271,5.5,5.62,34146,0
+TISI.US,D,20230330,000000,5.62,5.7,4.9,5.32,55383,0
+TISI.US,D,20230331,000000,5.32,5.5,5.2,5.4799,9200,0
+TISI.US,D,20230403,000000,5.48,5.5,5.3306,5.48,12460,0
+TISI.US,D,20230404,000000,5.49,5.5,5.11,5.15,8996,0
+TISI.US,D,20230405,000000,5.14,5.84,5.14,5.67,26465,0
+TISI.US,D,20230406,000000,5.6,5.7,5.34,5.46,24333,0
+TISI.US,D,20230410,000000,5.38,6.19,5.38,6.08,28761,0
+TISI.US,D,20230411,000000,5.88,6.035,5.59,5.68,14040,0
+TISI.US,D,20230412,000000,5.98,5.98,5.42,5.42,15284,0
+TISI.US,D,20230413,000000,5.41,5.575,5.41,5.48,4322,0
+TISI.US,D,20230414,000000,5.485,5.53,5.14,5.37,65224,0
+TISI.US,D,20230417,000000,5.4,5.64,5.4,5.58,4821,0
+TISI.US,D,20230418,000000,5.51,6.15,5.51,5.8801,30073,0
+TISI.US,D,20230419,000000,5.78,5.78,5.566,5.71,5980,0
+TISI.US,D,20230420,000000,5.71,5.71,5.44,5.6,4512,0
+TISI.US,D,20230421,000000,5.55,5.55,5.24,5.29,4139,0
+TISI.US,D,20230424,000000,5.29,5.84,5.23,5.3505,23652,0
+TISI.US,D,20230425,000000,5.36,5.36,5.12,5.26,6974,0
+TISI.US,D,20230426,000000,5.25,5.46,5.1501,5.2601,8168,0
+TISI.US,D,20230427,000000,5.29,5.29,5.02,5.11,4829,0
+TISI.US,D,20230428,000000,5.1,5.18,4.95,5.169,30972,0
+TISI.US,D,20230501,000000,5.12,5.19,4.93,5.07,24814,0
+TISI.US,D,20230502,000000,5.02,5.69,4.9757,5.47,45727,0
+TISI.US,D,20230503,000000,5.49,5.49,5.2218,5.28,3955,0
+TISI.US,D,20230504,000000,5.14,5.16,4.6206,4.68,19722,0
+TISI.US,D,20230505,000000,4.77,5,4.7301,4.9,23525,0
+TISI.US,D,20230508,000000,4.91,5.09,4.62,4.67,45915,0
+TISI.US,D,20230509,000000,4.62,4.94,4.62,4.88,6933,0
+TISI.US,D,20230510,000000,4.84,4.87,4.62,4.63,7394,0
+TISI.US,D,20230511,000000,4.62,4.64,4.409,4.44,12465,0
+TISI.US,D,20230512,000000,4.43,4.89,4.26,4.3,44650,0
+TISI.US,D,20230515,000000,4.02,4.279,4.01,4.08,21518,0
+TISI.US,D,20230516,000000,4.01,4.04,3.5301,3.97,49184,0
+TISI.US,D,20230517,000000,4.11,4.17,4.0284,4.09,3394,0
+TISI.US,D,20230518,000000,4.02,4.19,4,4.08,3917,0
+TISI.US,D,20230519,000000,4.04,4.27,4.0201,4.18,3259,0
+TISI.US,D,20230522,000000,4.09,4.2,4.025,4.13,7007,0
+TISI.US,D,20230523,000000,3.994,4.35,3.994,4.34,26994,0
+TISI.US,D,20230524,000000,4.27,4.47,4.27,4.37,2208,0
+TISI.US,D,20230525,000000,4.6,7.9,4.6,7.07,4652825,0
+TISI.US,D,20230526,000000,6.64,8.145,6.29,8.06,387848,0
+TISI.US,D,20230530,000000,7.79,7.89,7.31,7.5,79698,0
+TISI.US,D,20230531,000000,7.4,7.4,6.82,6.99,71624,0
+TISI.US,D,20230601,000000,6.87,7.15,6.68,6.97,36510,0
+TISI.US,D,20230602,000000,7,7,6.45,6.56,21649,0
+TISI.US,D,20230605,000000,6.5,6.88,6.46,6.66,12053,0
+TISI.US,D,20230606,000000,6.67,7.14,6.51,7.02,14365,0
+TISI.US,D,20230607,000000,7,7.87,7,7.62,61817,0
+TISI.US,D,20230608,000000,7.6,7.6201,7.09,7.25,26863,0
+TISI.US,D,20230609,000000,7.21,7.35,6.85,6.92,70079,0
+TISI.US,D,20230612,000000,6.85,7.06,6.72,6.76,16355,0
+TISI.US,D,20230613,000000,6.8,7,6.78,6.86,10197,0
+TISI.US,D,20230614,000000,6.73,7.3766,6.55,6.65,31325,0
+TISI.US,D,20230615,000000,6.63,6.63,6.1108,6.23,24669,0
+TISI.US,D,20230616,000000,6.3,6.69,6.28,6.43,14808,0
+TISI.US,D,20230620,000000,6.75,7.225,6.3901,7.05,105449,0
+TISI.US,D,20230621,000000,7.01,7.03,6.33,6.35,42984,0
+TISI.US,D,20230622,000000,6.31,7.02,6.31,6.8,97728,0
+TISI.US,D,20230623,000000,6.59,6.83,6.475,6.48,46320,0
+TISI.US,D,20230626,000000,6.45,6.73,6.3415,6.59,18397,0
+TISI.US,D,20230627,000000,6.53,6.6167,6.46,6.46,2879,0
+TISI.US,D,20230628,000000,6.5,6.85,6.3,6.3,9487,0
+TISI.US,D,20230629,000000,6.38,7.41,6.31,7.4,51252,0
+TISI.US,D,20230630,000000,7.31,8.41,7.31,8.3,47738,0
+TISI.US,D,20230703,000000,8.4,9.49,8.21,9.4,71563,0
+TISI.US,D,20230705,000000,9.31,9.97,9.06,9.66,51112,0
+TISI.US,D,20230706,000000,9.49,9.49,8.55,8.9,16665,0
+TISI.US,D,20230707,000000,8.89,9.24,8.62,8.77,11424,0
+TISI.US,D,20230710,000000,8.69,9,8.5579,8.82,11853,0
+TISI.US,D,20230711,000000,8.8,8.82,8.28,8.49,12162,0
+TISI.US,D,20230712,000000,8.68,9.19,8.1,8.84,34207,0
+TISI.US,D,20230713,000000,8.46,9.21,8.46,9.21,19187,0
+TISI.US,D,20230714,000000,9.21,9.21,8.31,8.6,29003,0
+TISI.US,D,20230717,000000,8.67,8.9373,8.51,8.51,12149,0
+TISI.US,D,20230718,000000,8.6,9.12,8.51,8.98,11505,0
+TISI.US,D,20230719,000000,9,9.11,9,9,5046,0
+TISI.US,D,20230720,000000,9.01,9.13,8.51,8.8,12883,0
+TISI.US,D,20230721,000000,8.78,9.22,8.2916,8.4,40467,0
+TISI.US,D,20230724,000000,8.46,8.5077,7.52,7.76,9216,0
+TISI.US,D,20230725,000000,7.77,8.015,7.61,7.98,12323,0
+TISI.US,D,20230726,000000,7.79,8.0125,7.79,7.93,4088,0
+TISI.US,D,20230727,000000,8,8.1,7.74,7.74,2622,0
+TISI.US,D,20230728,000000,7.81,8.28,7.71,8.27,10454,0
+TISI.US,D,20230731,000000,8.33,8.77,8.33,8.68,9302,0
+TISI.US,D,20230801,000000,8.6,9.35,8.6,9.35,20581,0
+TISI.US,D,20230802,000000,9.17,9.17,8.79,8.995,5765,0
+TISI.US,D,20230803,000000,8.81,9.34,8.57,9.26,14864,0
+TISI.US,D,20230804,000000,9.22,9.615,9.13,9.44,12285,0
+TISI.US,D,20230807,000000,9.45,9.465,8.74,8.83,14544,0
+TISI.US,D,20230808,000000,8.84,9.4099,8.6901,9.07,16414,0
+TISI.US,D,20230809,000000,9.02,9.07,8.4107,8.98,3376,0
+TISI.US,D,20230810,000000,9,9.28,8.78,9.03,8153,0
+TISI.US,D,20230811,000000,9.5,11.25,9.4999,10.4,78946,0
+TISI.US,D,20230814,000000,10.38,10.92,10,10.34,22705,0
+TISI.US,D,20230815,000000,10.18,10.23,9.5901,10.17,15437,0
+TISI.US,D,20230816,000000,10.03,10.43,9.03,9.14,34828,0
+TISI.US,D,20230817,000000,9.08,9.51,8.8,9.07,6338,0
+TISI.US,D,20230818,000000,8.87,9.47,8.87,9.21,6033,0
+TISI.US,D,20230821,000000,9.2,9.39,8.66,8.86,11629,0
+TISI.US,D,20230822,000000,8.89,9.905,8.89,9.7,26427,0
+TISI.US,D,20230823,000000,9.35,9.49,9.3394,9.48,2924,0
+TISI.US,D,20230824,000000,9.35,9.4343,8.9,9.3,19046,0
+TISI.US,D,20230825,000000,9.07,9.42,8.99,9.19,14834,0
+TISI.US,D,20230828,000000,9.1,9.1,8.92,8.92,3615,0
+TISI.US,D,20230829,000000,8.91,9.1,8.81,8.97,4339,0
+TISI.US,D,20230830,000000,8.92,9.845,8.58,8.89,35665,0
+TISI.US,D,20230831,000000,8.73,9.2,8.73,8.83,11069,0
+TISI.US,D,20230901,000000,8.73,9.06,8.3033,8.43,7459,0
+TISI.US,D,20230905,000000,8.4,8.65,8.3,8.54,5782,0
+TISI.US,D,20230906,000000,8.63,8.7,8.3782,8.62,7852,0
+TISI.US,D,20230907,000000,8.53,8.88,8.3558,8.6,9612,0
+TISI.US,D,20230908,000000,8.63,8.96,8.615,8.615,7458,0
+TISI.US,D,20230911,000000,8.78,9,8.5,8.5,20809,0
+TISI.US,D,20230912,000000,8.51,8.96,8.51,8.53,2989,0
+TISI.US,D,20230913,000000,8.69,8.99,8.51,8.51,3776,0
+TISI.US,D,20230914,000000,8.74,9,8.5,8.79,7333,0
+TISI.US,D,20230915,000000,8.61,8.98,8.1189,8.98,17565,0
+TISI.US,D,20230918,000000,8.97,8.97,8.25,8.32,15454,0
+TISI.US,D,20230919,000000,8.63,8.9,8.44,8.78,6502,0
+TISI.US,D,20230920,000000,8.77,8.77,8.3708,8.58,2168,0
+TISI.US,D,20230921,000000,8.15,9,8.15,8.97,8563,0
+TISI.US,D,20230922,000000,8.96,8.9775,8.5201,8.57,5041,0
+TISI.US,D,20230925,000000,8.79,9.015,8.55,8.55,6828,0
+TISI.US,D,20230926,000000,8.43,8.93,8.42,8.72,10185,0
+TISI.US,D,20230927,000000,8.36,8.66,7.72,7.74,12143,0
+TISI.US,D,20230928,000000,7.96,7.96,6.75,7.19,44777,0
+TISI.US,D,20230929,000000,7.3,7.83,6.95,6.95,34226,0
+TISI.US,D,20231002,000000,6.95,7.25,6.4301,6.82,29409,0
+TISI.US,D,20231003,000000,6.58,6.8,6.53,6.63,5078,0
+TISI.US,D,20231004,000000,6.52,7.4,6.52,7.21,7004,0
+TISI.US,D,20231005,000000,7.39,7.62,7.2857,7.29,5124,0
+TISI.US,D,20231006,000000,7.43,8.78,7.3327,8.12,19395,0
+TISI.US,D,20231009,000000,7.94,8.34,7.94,8.14,7743,0
+TISI.US,D,20231010,000000,8,8.47,8,8.46,5295,0
+TISI.US,D,20231011,000000,8.51,8.51,8.13,8.13,2007,0
+TISI.US,D,20231012,000000,8.05,8.3494,8.05,8.14,2583,0
+TISI.US,D,20231013,000000,8.02,8.49,8.02,8.24,9860,0
+TISI.US,D,20231016,000000,8.38,8.85,8.26,8.6,11460,0
+TISI.US,D,20231017,000000,8.47,8.875,8.47,8.6,6066,0
+TISI.US,D,20231018,000000,8.66,8.76,8.31,8.75,6544,0
+TISI.US,D,20231019,000000,8.55,8.8,8.4932,8.4932,1358,0
+TISI.US,D,20231020,000000,8.15,8.79,8.15,8.38,4794,0
+TISI.US,D,20231023,000000,8.27,8.425,8.25,8.425,2268,0
+TISI.US,D,20231024,000000,8.4,8.68,8.25,8.26,8712,0
+TISI.US,D,20231025,000000,8.02,8.265,7.9,7.9,5812,0
+TISI.US,D,20231026,000000,8.05,8.17,7.9,8.155,2041,0
+TISI.US,D,20231027,000000,8.24,8.25,8.015,8.02,3793,0
+TISI.US,D,20231030,000000,8.18,8.25,8,8.25,8574,0
+TISI.US,D,20231031,000000,8.4341,8.44,8.37,8.37,976,0
+TISI.US,D,20231101,000000,8.27,8.27,7.85,7.87,11789,0
+TISI.US,D,20231102,000000,7.9919,8,7.9919,8,1263,0
+TISI.US,D,20231103,000000,8.06,8.68,8.06,8.2,6519,0
+TISI.US,D,20231106,000000,8.11,8.57,7.85,8.22,9335,0
+TISI.US,D,20231107,000000,7.94,8.5,7.515,7.68,19498,0
+TISI.US,D,20231108,000000,7.51,8.05,7.51,7.98,11866,0
+TISI.US,D,20231109,000000,7.98,8.03,7.86,7.86,1152,0
+TISI.US,D,20231110,000000,7.51,8.14,6.93,7.135,9325,0
+TISI.US,D,20231113,000000,6.93,7,6.7,6.8,17926,0
+TISI.US,D,20231114,000000,6.61,7.1,6.5,6.52,52091,0
+TISI.US,D,20231115,000000,6.53,6.53,6.1534,6.33,12110,0
+TISI.US,D,20231116,000000,6.4,7.03,6.0464,7.03,26781,0
+TISI.US,D,20231117,000000,6.82,7.03,6.66,7.02,6307,0
+TISI.US,D,20231120,000000,6.32,7.25,6.32,7,7005,0
+TISI.US,D,20231121,000000,6.92,6.92,6.92,6.92,732,0
+TISI.US,D,20231122,000000,6.59,7.25,6.59,6.94,4876,0
+TISI.US,D,20231124,000000,6.95,7.18,6.94,7.06,3198,0
+TISI.US,D,20231127,000000,6.9,7.1,6.42,6.49,14247,0
+TISI.US,D,20231128,000000,6.63,6.79,6.46,6.46,7769,0
+TISI.US,D,20231129,000000,6.44,7,6.42,6.91,12431,0
+TISI.US,D,20231130,000000,6.91,7.27,6.91,7.15,3934,0
+TISI.US,D,20231201,000000,7.17,7.74,6.4,6.62,25151,0
+TISI.US,D,20231204,000000,6.6,7.09,6.6,7.0308,20897,0
+TISI.US,D,20231205,000000,7.17,7.26,7.09,7.13,5760,0
+TISI.US,D,20231206,000000,7.06,7.45,7.06,7.3,7261,0
+TISI.US,D,20231207,000000,7.09,7.355,7.044,7.09,5905,0
+TISI.US,D,20231208,000000,7.17,7.35,7.16,7.34,6912,0
+TISI.US,D,20231211,000000,7.06,7.39,7.005,7.01,9471,0
+TISI.US,D,20231212,000000,7,7.12,7,7.01,3144,0
+TISI.US,D,20231213,000000,7.08,7.08,6.5,6.5,17930,0
+TISI.US,D,20231214,000000,7.08,7.08,6.58,6.89,29665,0
+TISI.US,D,20231215,000000,6.57,6.86,6.24,6.27,34444,0
+TISI.US,D,20231218,000000,6.25,6.28,5.9528,6.12,29103,0
+TISI.US,D,20231219,000000,6.11,6.4626,6.0757,6.45,7430,0
+TISI.US,D,20231220,000000,6.11,6.28,6,6.22,52451,0
+TISI.US,D,20231221,000000,6.26,6.26,5.9,5.99,35140,0
+TISI.US,D,20231222,000000,5.98,6.25,5.98,6.18,16044,0
+TISI.US,D,20231226,000000,6.3,6.461,6.05,6.19,9253,0
+TISI.US,D,20231227,000000,6.3,7,6.22,6.77,20488,0
+TISI.US,D,20231228,000000,6.57,6.77,6.54,6.58,3835,0
+TISI.US,D,20231229,000000,6.5952,6.6999,6.44,6.6,8064,0
+TISI.US,D,20240102,000000,6.5,6.61,6.5,6.61,7580,0
+TISI.US,D,20240103,000000,6.625,6.68,6.625,6.68,833,0
+TISI.US,D,20240104,000000,6.5,6.595,6.5,6.55,5332,0
+TISI.US,D,20240105,000000,6.48,6.671,6.48,6.56,4237,0
+TISI.US,D,20240108,000000,6.52,6.75,6.5,6.5,5272,0
+TISI.US,D,20240109,000000,6.5,6.94,6.5,6.83,10409,0
+TISI.US,D,20240110,000000,6.83,7.02,6.83,6.97,13852,0
+TISI.US,D,20240111,000000,6.89,6.96,6.58,6.58,29676,0
+TISI.US,D,20240112,000000,6.85,6.94,6.7702,6.8,8255,0
+TISI.US,D,20240116,000000,6.85,6.9218,6.45,6.45,27028,0
+TISI.US,D,20240117,000000,6.29,6.6441,6.28,6.5,5138,0
+TISI.US,D,20240118,000000,6.7,6.7,6.34,6.35,8342,0
+TISI.US,D,20240119,000000,6.38,6.5429,6.2662,6.31,9073,0
+TISI.US,D,20240122,000000,6.2,6.42,6.2,6.2,7017,0
+TISI.US,D,20240123,000000,6.33,6.57,6.1501,6.35,4405,0
+TISI.US,D,20240124,000000,6.43,6.48,6.36,6.48,3628,0
+TISI.US,D,20240125,000000,6.48,7.07,6.47,6.96,13221,0
+TISI.US,D,20240126,000000,6.91,7.18,6.72,6.98,17517,0
+TISI.US,D,20240129,000000,6.83,6.83,6.81,6.81,509,0
+TISI.US,D,20240130,000000,6.89,7.18,6.89,7.13,1695,0
+TISI.US,D,20240131,000000,7.17,7.18,7,7.06,6749,0
+TISI.US,D,20240201,000000,7.2269,7.2269,7.095,7.095,1711,0
+TISI.US,D,20240202,000000,7.15,7.15,6.62,6.81,18858,0
+TISI.US,D,20240205,000000,6.52,6.883,6.38,6.38,24137,0
+TISI.US,D,20240206,000000,6.31,6.4,6.2,6.39,4312,0
+TISI.US,D,20240207,000000,6.6,6.7113,6.3133,6.399,1781,0
+TISI.US,D,20240208,000000,6.52,6.52,6.41,6.41,775,0
+TISI.US,D,20240209,000000,6.53,6.94,6.5,6.86,5443,0
+TISI.US,D,20240212,000000,6.85,6.85,6.6,6.6,1232,0
+TISI.US,D,20240213,000000,6.38,6.6147,6.38,6.6147,1312,0
+TISI.US,D,20240214,000000,6.41,6.7548,6.36,6.36,2319,0
+TISI.US,D,20240215,000000,6.28,6.585,6.28,6.4,8056,0
+TISI.US,D,20240216,000000,6.53,6.53,6.41,6.41,621,0
+TISI.US,D,20240220,000000,6.28,6.28,6.1084,6.27,11907,0
+TISI.US,D,20240221,000000,6.28,6.78,6.132,6.32,1015,0
+TISI.US,D,20240222,000000,6.31,6.5,6.31,6.3702,7666,0
+TISI.US,D,20240223,000000,6.37,6.7387,6.2076,6.21,2167,0
+TISI.US,D,20240226,000000,6.16,6.405,6.15,6.19,6344,0
+TISI.US,D,20240227,000000,6.2327,6.2327,6.15,6.15,4495,0
+TISI.US,D,20240228,000000,6.15,6.47,6.15,6.44,1410,0
+TISI.US,D,20240229,000000,6.3157,6.32,6.3157,6.32,929,0
+TISI.US,D,20240301,000000,6.28,6.28,6.16,6.19,928,0
+TISI.US,D,20240304,000000,6.29,6.49,6.0101,6.032,12839,0
+TISI.US,D,20240305,000000,6.02,6.475,5.92,6.06,11215,0
+TISI.US,D,20240306,000000,6.05,6.4,6.05,6.25,5141,0
+TISI.US,D,20240307,000000,6.17,6.82,6.062,6.6509,11630,0
+TISI.US,D,20240308,000000,6.85,7.17,6.47,6.4701,10939,0
+TISI.US,D,20240311,000000,6.45,6.49,5.2,5.3,29962,0
+TISI.US,D,20240312,000000,5.54,6.03,5.2801,5.5,21293,0
+TISI.US,D,20240313,000000,5.49,5.93,5.3001,5.31,6851,0
+TISI.US,D,20240314,000000,5.31,5.72,5.31,5.71,10250,0
+TISI.US,D,20240315,000000,5.84,5.9,5.669,5.82,4418,0
+TISI.US,D,20240318,000000,5.82,5.84,5.05,5.09,31274,0
+TISI.US,D,20240319,000000,5.5,5.97,5.2,5.8,57085,0
+TISI.US,D,20240320,000000,5.7,6.3,5.52,6.28,52124,0
+TISI.US,D,20240321,000000,6.28,6.5,6.02,6.26,16040,0
+TISI.US,D,20240322,000000,6.52,7.1,6.52,6.99,47520,0
+TISI.US,D,20240325,000000,6.86,7.14,6.72,6.9,30672,0
+TISI.US,D,20240326,000000,6.74,7,6.69,6.91,16952,0
+TISI.US,D,20240327,000000,7.07,7.84,7.03,7.65,48135,0
+TISI.US,D,20240328,000000,7.69,7.76,7,7.21,33114,0
+TISI.US,D,20240401,000000,7.21,7.95,7.21,7.81,29767,0
+TISI.US,D,20240402,000000,7.9,8.2,7.5,7.94,22182,0
+TISI.US,D,20240403,000000,7.91,9.2163,7.91,9.07,26422,0
+TISI.US,D,20240404,000000,9.03,9.31,8.5035,8.94,21912,0
+TISI.US,D,20240405,000000,8.97,9.33,8.72,9.295,15259,0
+TISI.US,D,20240408,000000,9.42,9.42,7.58,8.08,21575,0
+TISI.US,D,20240409,000000,7.96,8.125,6.75,7.73,21336,0
+TISI.US,D,20240410,000000,7.31,7.53,7.09,7.395,9353,0
+TISI.US,D,20240411,000000,7.29,7.91,7.29,7.61,5887,0
+TISI.US,D,20240412,000000,7.93,7.93,7.3,7.3,2095,0
+TISI.US,D,20240415,000000,7.53,7.53,7.0444,7.47,2431,0
+TISI.US,D,20240416,000000,7.97,7.97,6.96,6.96,8360,0
+TISI.US,D,20240417,000000,6.96,7.1,6.8203,6.88,3393,0
+TISI.US,D,20240418,000000,6.82,6.96,6.62,6.96,5514,0
+TISI.US,D,20240419,000000,6.9,6.9,6.75,6.75,11100,0
+TISI.US,D,20240422,000000,6.74,6.86,6.74,6.74,1122,0
+TISI.US,D,20240423,000000,6.86,6.86,6.69,6.75,3591,0
+TISI.US,D,20240424,000000,6.7,7,6.4,6.8,16986,0
+TISI.US,D,20240425,000000,6.32,6.7897,6.29,6.77,2275,0
+TISI.US,D,20240426,000000,6.79,6.97,6.52,6.57,1889,0
+TISI.US,D,20240429,000000,6.5851,6.5851,6.5851,6.5851,924,0
+TISI.US,D,20240430,000000,6.63,7.25,6.63,7.12,7880,0
+TISI.US,D,20240501,000000,6.67,6.67,6.66,6.66,1060,0
+TISI.US,D,20240502,000000,6.6601,7.25,5.97,6.01,15183,0
+TISI.US,D,20240503,000000,6.5,7.15,6.3132,6.92,12709,0
+TISI.US,D,20240506,000000,6.93,7.1,6.93,6.97,3949,0
+TISI.US,D,20240507,000000,6.85,7.01,6.8,6.8,2398,0
+TISI.US,D,20240508,000000,6.85,7.12,6.67,6.87,5519,0
+TISI.US,D,20240509,000000,6.99,6.99,6.59,6.9,1901,0
+TISI.US,D,20240510,000000,6.9,7.04,6.58,6.6,1903,0
+TISI.US,D,20240513,000000,6.7442,6.7699,6.72,6.72,2058,0
+TISI.US,D,20240514,000000,6.61,6.755,6.525,6.755,5279,0
+TISI.US,D,20240515,000000,6.91,7.955,6.91,7.8,26914,0
+TISI.US,D,20240516,000000,7.87,7.87,7.04,7.15,15747,0
+TISI.US,D,20240517,000000,7.01,7.5799,7.01,7.3,13026,0
+TISI.US,D,20240520,000000,7.445,7.445,7.1,7.125,1826,0
+TISI.US,D,20240521,000000,7.26,7.4994,6.73,7.17,14884,0
+TISI.US,D,20240522,000000,6.76,7.45,6.76,7.25,18398,0
+TISI.US,D,20240523,000000,7.31,7.4995,7.24,7.38,5753,0
+TISI.US,D,20240524,000000,7.48,7.76,7.3,7.76,25705,0
+TISI.US,D,20240528,000000,7.66,7.99,7.5661,7.99,10934,0
+TISI.US,D,20240529,000000,8,8.43,7.9799,8.4,37268,0
+TISI.US,D,20240530,000000,8.43,8.824,8.41,8.75,4587,0
+TISI.US,D,20240531,000000,8.79,8.79,8.26,8.57,9254,0
+TISI.US,D,20240603,000000,8.5,8.5,7.23,7.95,20492,0
+TISI.US,D,20240604,000000,8.01,8.17,7.55,8.17,5381,0
+TISI.US,D,20240605,000000,8.2,8.29,8.2,8.26,1462,0
+TISI.US,D,20240606,000000,8.26,8.26,8.05,8.25,2540,0
+TISI.US,D,20240607,000000,7.8538,8.15,7.8538,8.15,1451,0
+TISI.US,D,20240610,000000,7.84,7.925,7.78,7.91,1953,0
+TISI.US,D,20240611,000000,8.13,8.13,8.13,8.13,1045,0
+TISI.US,D,20240612,000000,8.14,8.41,8.04,8.41,11565,0
+TISI.US,D,20240613,000000,8.4,8.4,8,8.3,1908,0
+TISI.US,D,20240614,000000,8.29,8.29,8.26,8.29,5519,0
+TISI.US,D,20240617,000000,8.13,8.4,7.9,7.9,9544,0
+TISI.US,D,20240618,000000,7.96,8.39,7.56,7.75,8870,0
+TISI.US,D,20240620,000000,8,8.56,8,8.25,20611,0
+TISI.US,D,20240621,000000,8.5,8.72,8.0747,8.6,21493,0
+TISI.US,D,20240624,000000,8.71,8.72,8.0856,8.44,15683,0
+TISI.US,D,20240625,000000,8.38,8.405,8.25,8.25,4359,0
+TISI.US,D,20240626,000000,8.36,8.39,8.01,8.01,7774,0
+TISI.US,D,20240627,000000,8.2981,8.42,8.175,8.4,8879,0
+TISI.US,D,20240628,000000,8.53,9,8.45,8.88,14146,0
+TISI.US,D,20240701,000000,8.88,9.0799,8.12,8.12,5008,0
+TISI.US,D,20240702,000000,8.13,8.78,8.13,8.53,10427,0
+TISI.US,D,20240703,000000,8.38,8.74,8.11,8.52,1836,0
+TISI.US,D,20240705,000000,8.11,8.42,7.6527,8.28,4175,0
+TISI.US,D,20240708,000000,8.4,8.5699,8.1,8.32,2790,0
+TISI.US,D,20240709,000000,8.48,8.57,8.22,8.25,12747,0
+TISI.US,D,20240710,000000,8.52,8.565,8.11,8.45,31761,0
+TISI.US,D,20240711,000000,8.4,8.55,8.15,8.4,21347,0
+TISI.US,D,20240712,000000,8.32,9.0615,8.22,8.8,35026,0
+TISI.US,D,20240715,000000,8.94,9.2,8.66,9.08,15542,0
+TISI.US,D,20240716,000000,8.92,10,8.63,10,28777,0
+TISI.US,D,20240717,000000,9.73,10.5,9.73,10.46,12605,0
+TISI.US,D,20240718,000000,10.41,10.46,9.3,9.3,24084,0
+TISI.US,D,20240719,000000,9.16,9.71,9.07,9.25,23954,0
+TISI.US,D,20240722,000000,9.53,10.25,9.33,10.01,25859,0
+TISI.US,D,20240723,000000,10.02,10.79,10.02,10.11,19314,0
+TISI.US,D,20240724,000000,9.82,10.34,9.5301,9.88,22650,0
+TISI.US,D,20240725,000000,10.03,10.32,9.7,10.22,33972,0
+TISI.US,D,20240726,000000,10.36,10.47,9.681,9.91,38370,0
+TISI.US,D,20240729,000000,9.98,9.98,9.91,9.91,742,0
+TISI.US,D,20240730,000000,10.05,10.1,9.685,9.99,10231,0
+TISI.US,D,20240731,000000,10,10.18,9.51,9.93,23192,0
+TISI.US,D,20240801,000000,10,10.125,9.87,10.05,8743,0
+TISI.US,D,20240802,000000,10.01,10.01,9.7496,10,7226,0
+TISI.US,D,20240805,000000,9.174,9.65,9.15,9.65,6903,0
+TISI.US,D,20240806,000000,9.55,9.885,9.55,9.61,7568,0
+TISI.US,D,20240807,000000,9.55,9.55,9,9.1,13527,0
+TISI.US,D,20240808,000000,9.22,9.38,9.043,9.3,9882,0
+TISI.US,D,20240809,000000,9.1,9.515,8.8107,9.4199,12653,0
+TISI.US,D,20240812,000000,9.3,9.76,9.3,9.66,13144,0
+TISI.US,D,20240813,000000,9.41,10.24,9.3097,9.93,17704,0
+TISI.US,D,20240814,000000,10.1,10.1,10,10.04,3608,0
+TISI.US,D,20240815,000000,10.05,10.05,9.52,9.86,13909,0
+TISI.US,D,20240816,000000,9.96,10,9.56,9.9499,13711,0
+TISI.US,D,20240819,000000,9.8,9.99,9.55,9.61,16106,0
+TISI.US,D,20240820,000000,9.715,9.715,9.56,9.61,14920,0
+TISI.US,D,20240821,000000,9.5,10.4,9.5,10.29,23748,0
+TISI.US,D,20240822,000000,10.14,10.46,10.14,10.31,8883,0
+TISI.US,D,20240823,000000,10.5,10.9907,10.405,10.98,24777,0
+TISI.US,D,20240826,000000,10.81,11.95,10.81,11.86,17573,0
+TISI.US,D,20240827,000000,11.5395,13.35,11.5395,13.31,33769,0
+TISI.US,D,20240828,000000,13.29,15.09,12.75,13.44,52221,0
+TISI.US,D,20240829,000000,13.44,14.49,12.1683,14,46943,0
+TISI.US,D,20240830,000000,13.77,14.52,13.43,13.67,12259,0
+TISI.US,D,20240903,000000,14.2,14.49,13.16,13.71,21009,0
+TISI.US,D,20240904,000000,13.51,14.75,13.44,14.73,18447,0
+TISI.US,D,20240905,000000,14.73,18.1017,14.73,18.03,75137,0
+TISI.US,D,20240906,000000,18.03,19.07,16.96,17.19,55359,0
+TISI.US,D,20240909,000000,17.01,17.01,15.44,16.3,20658,0
+TISI.US,D,20240910,000000,16.21,16.95,16.1801,16.95,15325,0
+TISI.US,D,20240911,000000,16.55,17.45,16.0601,17.32,18752,0
+TISI.US,D,20240912,000000,17.32,17.44,16.84,17.03,7075,0
+TISI.US,D,20240913,000000,17,17,16.3,16.76,5573,0
+TISI.US,D,20240916,000000,16.59,16.7219,16.1,16.1,4424,0
+TISI.US,D,20240917,000000,16.03,16.095,14.01,14.53,32677,0
+TISI.US,D,20240918,000000,14.0601,15.59,14.0601,14.77,12217,0
+TISI.US,D,20240919,000000,15,15.22,14.5001,14.745,4380,0
+TISI.US,D,20240920,000000,14.57,15.0099,14.57,14.67,9552,0
+TISI.US,D,20240923,000000,14.66,15.38,14.66,14.99,10900,0
+TISI.US,D,20240924,000000,14.95,15.2,14.95,15.19,4466,0
+TISI.US,D,20240925,000000,15.0316,15.27,14.6,15.01,5046,0
+TISI.US,D,20240926,000000,15.16,15.23,14.784824,14.94,3408,0
+TISI.US,D,20240927,000000,14.77,15.4412,14.02,14.86,8572,0
+TISI.US,D,20240930,000000,15.59,15.79,15.01,15.25,14383,0
+TISI.US,D,20241001,000000,15.05,15.75,15.025,15.46,15749,0
+TISI.US,D,20241002,000000,15.56,17.88,15.56,17.58,24482,0
+TISI.US,D,20241003,000000,18.02,21,18.02,20.75,63621,0
+TISI.US,D,20241004,000000,20.95,22.49,20.3653,21.2,40479,0
+TISI.US,D,20241007,000000,21.2,22.5,21.175,22.22,82681,0
+TISI.US,D,20241008,000000,21.35,24.27,21.3001,23.91,35509,0
+TISI.US,D,20241009,000000,23.41,26.38,23.4,25.29,62158,0
+TISI.US,D,20241010,000000,24.99,26.77,24.99,25.15,33867,0
+TISI.US,D,20241011,000000,25.03,25.4485,19.9599,21.14,71584,0
+TISI.US,D,20241014,000000,21.15,24.0213,20.56,22.7,49357,0
+TISI.US,D,20241015,000000,22.67,23.13,21.62,21.71,35379,0
+TISI.US,D,20241016,000000,22,23.66,22,22.31,19584,0
+TISI.US,D,20241017,000000,22.11,22.9,22,22.12,14926,0
+TISI.US,D,20241018,000000,21.88,22.07,20.5,21.97,19622,0
+TISI.US,D,20241021,000000,21.89,21.89,18.1906,19.05,55445,0
+TISI.US,D,20241022,000000,19.5,20.3,18.7,20.3,42400,0
+TISI.US,D,20241023,000000,19.95,21.87,19.95,21.63,32117,0
+TISI.US,D,20241024,000000,21,21,19.5709,19.72,42328,0
+TISI.US,D,20241025,000000,19.78,21.273196,19.31,19.4,35217,0
+TISI.US,D,20241028,000000,19.14,19.39,18.34,18.5,37062,0
+TISI.US,D,20241029,000000,18.41,20.66,18.2,20.54,70586,0
+TISI.US,D,20241030,000000,21.255,22.85,19.6,19.93,37836,0
+TISI.US,D,20241031,000000,19.7,20.4,19.5601,19.81,20393,0
+TISI.US,D,20241101,000000,19.56,20.4468,16.989,17.08,50309,0
+TISI.US,D,20241104,000000,17.26,17.805,17,17.24,33496,0
+TISI.US,D,20241105,000000,17.42,18.2,17.01,17.99,16889,0
+TISI.US,D,20241106,000000,17.89,19.37,17.89,18.09,73949,0
+TISI.US,D,20241107,000000,18.37,19.145,18.06,18.37,29294,0
+TISI.US,D,20241108,000000,18.5,22.6,18.2,22.52,65910,0
+TISI.US,D,20241111,000000,22.95,23.8931,20.08,21.38,54797,0
+TISI.US,D,20241112,000000,19,21,14.35,15.37,118710,0
+TISI.US,D,20241113,000000,15.37,16.885,13.78,14.27,108122,0
+TISI.US,D,20241114,000000,14.3,15.97,14.16,15.5,48942,0
+TISI.US,D,20241115,000000,15.56,15.57,13.91,14.28,20782,0
+TISI.US,D,20241118,000000,14.96,15.77,14.41,15.29,30711,0
+TISI.US,D,20241119,000000,15.95,16.458,15.4,16.2,18910,0
+TISI.US,D,20241120,000000,16.26,16.65,15.615,16.41,17982,0
+TISI.US,D,20241121,000000,16.43,16.725,15.68,16,20769,0
+TISI.US,D,20241122,000000,16.16,17.78,16.1501,17.56,20014,0
+TISI.US,D,20241125,000000,16.9624,17.96,16.65,16.75,10309,0
+TISI.US,D,20241126,000000,17.46,17.46,15.9,16.35,17561,0
+TISI.US,D,20241127,000000,15.695,16.35,15.69,16,7425,0
+TISI.US,D,20241129,000000,16.425,17.13,16.13,16.88,6711,0
+TISI.US,D,20241202,000000,16.31,16.7206,15.9401,16.37,8836,0
+TISI.US,D,20241203,000000,16.2181,18.01,15.88,17.95,40940,0
+TISI.US,D,20241204,000000,18.1,18.1,15.87,15.88,183603,0
+TISI.US,D,20241205,000000,15.95,16.7289,15.85,16.14,15033,0
+TISI.US,D,20241206,000000,16.3,16.3,15.6,15.96,20608,0
+TISI.US,D,20241209,000000,15.97,16.05,14.7,15.52,11402,0
+TISI.US,D,20241210,000000,15.43,15.75,14.7,14.97,49316,0
+TISI.US,D,20241211,000000,14.99,15.65,14.84,15.37,5647,0
+TISI.US,D,20241212,000000,15.6,15.6,15,15.4,5113,0
+TISI.US,D,20241213,000000,15.4,15.5341,14.52,14.62,7082,0
+TISI.US,D,20241216,000000,14.8,15.7,14.62,15.4,10042,0
+TISI.US,D,20241217,000000,15.39,15.4,14.7,15,12745,0
+TISI.US,D,20241218,000000,14.97,14.97,14.49,14.54,20408,0
+TISI.US,D,20241219,000000,14.51,14.8102,14.5,14.65,19838,0
+TISI.US,D,20241220,000000,15,15.19,14.816,14.92,8847,0
+TISI.US,D,20241223,000000,14.428,15.45,14.428,14.98,3888,0
+TISI.US,D,20241224,000000,15.24,15.36,14.65,15.29,4811,0
+TISI.US,D,20241226,000000,15.11,15.32,14.9,14.94,7562,0
+TISI.US,D,20241227,000000,14.75,14.75,13.63,14.11,45471,0
+TISI.US,D,20241230,000000,14,14.33,13.72,14.02,12622,0
+TISI.US,D,20241231,000000,13.5,14.27,11.12,12.68,80158,0
+TISI.US,D,20250102,000000,12.9,13.69,12.82,13.69,7960,0
+TISI.US,D,20250103,000000,13.8,14.75,13.69,14.55,15395,0
+TISI.US,D,20250106,000000,14.54,15.5,14.54,15.46,17086,0
+TISI.US,D,20250107,000000,14.7141,16.15,14.7141,15.96,11145,0
+TISI.US,D,20250108,000000,16.42,16.42,15.69,15.69,7985,0
+TISI.US,D,20250110,000000,15.2,15.345,15.06,15.18,2211,0
+TISI.US,D,20250113,000000,14.76,15.57,13.96,14.23,15266,0
+TISI.US,D,20250114,000000,14.35,15.02,14.01,14.35,15073,0
+TISI.US,D,20250115,000000,15.09,15.5,14.35,15.33,32465,0
+TISI.US,D,20250116,000000,16.2,16.2,15.16,15.73,17132,0
+TISI.US,D,20250117,000000,15.51,16.26,15.51,16,9478,0
+TISI.US,D,20250121,000000,16.77,18.4,16.04,17.99,33048,0
+TISI.US,D,20250122,000000,17.33,18.94,17.33,18.04,8069,0
+TISI.US,D,20250123,000000,17.3001,18.99,17.3001,18.255,7739,0
+TISI.US,D,20250124,000000,18,18.98,17.2,17.2,12657,0
+TISI.US,D,20250127,000000,17.5,17.5,16.66,17.22,17125,0
+TISI.US,D,20250128,000000,18.01,18.01,15.7501,17.16,6409,0
+TISI.US,D,20250129,000000,16.75,17.54,16.6,16.98,5432,0
+TISI.US,D,20250130,000000,17.01,17.01,16.5612,16.8,1998,0
+TISI.US,D,20250131,000000,16.75,17.0212,16.75,16.81,5925,0
+TISI.US,D,20250203,000000,16.56,17.67,16,17.67,10695,0
+TISI.US,D,20250204,000000,17.07,17.4999,16.7788,17.36,7236,0
+TISI.US,D,20250205,000000,16.29,16.99,16.03,16.14,8259,0
+TISI.US,D,20250206,000000,17.55,17.55,16.2,16.89,4630,0
+TISI.US,D,20250207,000000,17.4265,17.4265,16.75,17.07,7616,0
+TISI.US,D,20250210,000000,16.7,17.45,16.7,17.22,5034,0
+TISI.US,D,20250211,000000,17.49,18.23,17,18,6228,0
+TISI.US,D,20250212,000000,18,18.73,17.58,18.48,10981,0
+TISI.US,D,20250213,000000,18.07,18.72,17.95,18.72,2993,0
+TISI.US,D,20250214,000000,18.75,18.86,16.8,17.24,15729,0
+TISI.US,D,20250218,000000,17.24,18.25,17.24,17.98,4563,0
+TISI.US,D,20250219,000000,18,18.24,17.615,17.74,11913,0
+TISI.US,D,20250220,000000,17.5183,18.2,17.5183,18.17,12193,0
+TISI.US,D,20250221,000000,18.26,18.26,16.81,17.01,8252,0
+TISI.US,D,20250224,000000,16.6,16.87,15.25,16.74,9303,0
+TISI.US,D,20250225,000000,16.56,16.79,16.29,16.74,8982,0
+TISI.US,D,20250226,000000,17.09,17.09,16.4951,16.5,3317,0
+TISI.US,D,20250227,000000,16.3,17.29,16.3,16.835,4158,0
+TISI.US,D,20250228,000000,16.79,16.79,16.13,16.38,14882,0
+TISI.US,D,20250303,000000,16.43,16.97,16.08,16.37,13079,0
+TISI.US,D,20250304,000000,15.77,16.53,15.2951,16.53,11391,0
+TISI.US,D,20250305,000000,16.94,17.14,14.72,15.5,14961,0
+TISI.US,D,20250306,000000,15.4,15.9,14.8348,15.18,13030,0
+TISI.US,D,20250307,000000,14.79,15.7761,14,14.28,23606,0
+TISI.US,D,20250310,000000,14.1,14.1,12.115,12.95,20236,0
+TISI.US,D,20250311,000000,13.88,13.88,12.88,13,17848,0
+TISI.US,D,20250312,000000,13.1,13.1,13,13,1111,0
+TISI.US,D,20250313,000000,13.35,14.05,13.295,13.83,24395,0
+TISI.US,D,20250314,000000,14.28,14.28,13.55,13.89,6796,0
+TISI.US,D,20250317,000000,14.28,14.28,13.56,14.08,22108,0
+TISI.US,D,20250318,000000,14.28,17.53,13.82,16.5,38721,0
+TISI.US,D,20250319,000000,16.3,17.16,13.5,14.49,34585,0
+TISI.US,D,20250320,000000,15.07,15.09,12.97,14.61,54016,0
+TISI.US,D,20250321,000000,15.12,18,14.16,17.4,35214,0
+TISI.US,D,20250324,000000,17.58,17.9441,16.5,17.06,28363,0
+TISI.US,D,20250325,000000,17.97,18.44,17.15,18.01,22200,0
+TISI.US,D,20250326,000000,17.4,18.41,16.18,16.77,11622,0
+TISI.US,D,20250327,000000,16.77,17.1,16.41,16.79,6963,0
+TISI.US,D,20250328,000000,17.1,17.9304,16.93,16.98,15045,0
+TISI.US,D,20250331,000000,16.26,17.75,16.14,16.92,15312,0
+TISI.US,D,20250401,000000,17.2669,17.375,16.4,17.07,20121,0
+TISI.US,D,20250402,000000,16.8336,18.3,16.8336,17.76,9949,0
+TISI.US,D,20250403,000000,17.04,19.37,16.28,18.15,31133,0
+TISI.US,D,20250404,000000,17.0582,19.4249,17,19.12,122708,0
+TISI.US,D,20250407,000000,18,19.5,18,19.13,30947,0
+TISI.US,D,20250408,000000,18.95,19.69,17.95,18.37,161582,0
+TISI.US,D,20250409,000000,17.1891,20.6719,17.1891,20,74980,0
+TISI.US,D,20250410,000000,20.97,21.05,19.5,20.75,47547,0
+TISI.US,D,20250411,000000,20.3405,21.835,20.33,21.65,64886,0
+TISI.US,D,20250414,000000,21.33,23.5,21.33,23.1,46003,0
+TISI.US,D,20250415,000000,23.48,24,23.25,23.95,39537,0
+TISI.US,D,20250416,000000,23.81,23.81,21.01,22.42,48951,0
+TISI.US,D,20250417,000000,22.42,23.94,22.41,23.39,21507,0
+TISI.US,D,20250421,000000,23.7084,23.99,23.23,23.95,17183,0
+TISI.US,D,20250422,000000,23.675,24.2,19.78,20.32,43934,0
+TISI.US,D,20250423,000000,20.7,23.19,20.7,22.35,16345,0
+TISI.US,D,20250424,000000,22.22,22.55,21.1859,22.06,27014,0
+TISI.US,D,20250425,000000,22.05,23,21.92,22.33,9316,0
+TISI.US,D,20250428,000000,22.4688,22.4688,21.37,21.57,8886,0
+TISI.US,D,20250429,000000,22.1537,22.7122,21.43,22,9630,0
+TISI.US,D,20250430,000000,21.6924,21.6924,20.24,20.52,16739,0
+TISI.US,D,20250501,000000,19.78,21.45,19.78,20.71,9298,0
+TISI.US,D,20250502,000000,21.5,21.795,20.37,20.7,15850,0
+TISI.US,D,20250505,000000,20.28,21.53,20.28,21.38,15358,0
+TISI.US,D,20250506,000000,21.285,21.75,20.91,21.15,4560,0
+TISI.US,D,20250507,000000,21.99,21.99,20.8,21.35,8356,0
+TISI.US,D,20250508,000000,21,22,20,20.01,22243,0
+TISI.US,D,20250509,000000,20.619,21.25,20,20.67,9104,0
+TISI.US,D,20250512,000000,20.67,21.44,20.67,21.19,21537,0
+TISI.US,D,20250513,000000,21.749,24.25,20.81,22.06,41170,0
+TISI.US,D,20250514,000000,22.09,22.14,21.35,21.35,15059,0
+TISI.US,D,20250515,000000,23.3,23.3,21.68,21.84,11275,0
+TISI.US,D,20250516,000000,21.75,22.53,21.25,21.25,9644,0
+TISI.US,D,20250519,000000,20.83,21.25,20.5,20.89,21311,0
+TISI.US,D,20250520,000000,21.1631,21.1959,20.5,20.87,5243,0
+TISI.US,D,20250521,000000,20.73,20.8,18.08,18.68,11751,0
+TISI.US,D,20250522,000000,19.9,22,18.41,21.42,70659,0
+TISI.US,D,20250523,000000,22,22,19.58,19.86,8422,0
+TISI.US,D,20250527,000000,20.1631,20.22,18.8,18.93,22879,0
+TISI.US,D,20250528,000000,19.8,19.8,18.64,18.64,9061,0
+TISI.US,D,20250529,000000,18.755,18.755,18,18.14,13216,0
+TISI.US,D,20250530,000000,18.4,19.25,18.1,18.1,9853,0
+TISI.US,D,20250602,000000,18.63,19.06,16.49,19.06,28811,0
+TISI.US,D,20250603,000000,19.325,19.49,18.825,19.09,20105,0
+TISI.US,D,20250604,000000,19.5,19.5,18.82,19.38,8935,0
+TISI.US,D,20250605,000000,19.5,20.75,19.02,19.05,49812,0
+TISI.US,D,20250606,000000,20.12,20.12,18.66,18.67,14904,0
+TISI.US,D,20250609,000000,18.655,18.89,18.130453,18.38,11905,0
+TISI.US,D,20250610,000000,18.4906,19.38,18.32,18.81,4339,0
+TISI.US,D,20250611,000000,19.1,19.96,18.73,19.48,8113,0
+TISI.US,D,20250612,000000,19.95,20.05,19.0001,19.76,13335,0
+TISI.US,D,20250613,000000,19.96,20.79,19.53,19.99,17527,0
+TISI.US,D,20250616,000000,19.86,20.68,19.81,20.16,8308,0
+TISI.US,D,20250617,000000,20.42,20.98,19.98,20.26,14771,0
+TISI.US,D,20250618,000000,20.25,20.6,19.765,20.2,10859,0
+TISI.US,D,20250620,000000,19.7,20.38,19.18,19.7,4757,0
+TISI.US,D,20250623,000000,20.155,21.33,19.61,19.73,8892,0
+TISI.US,D,20250624,000000,19.75,20.27,18,18.37,76771,0
+TISI.US,D,20250625,000000,18.65,19.24,17.5,17.85,59846,0
+TISI.US,D,20250626,000000,18.2,18.2,17.49,17.95,6747,0
+TISI.US,D,20250627,000000,17.75,18.2,17.75,18.01,12614,0
+TISI.US,D,20250630,000000,18.1313,18.49,17.66,18.2,19158,0
+TISI.US,D,20250701,000000,19.7,19.7,18.24,18.71,8816,0
+TISI.US,D,20250702,000000,20.01,20.01,18.72,18.85,4576,0
+TISI.US,D,20250703,000000,19.2288,19.2288,18.41,18.88,2763,0
+TISI.US,D,20250707,000000,19.025,19.28,18.2,18.65,9623,0
+TISI.US,D,20250708,000000,19.24,19.24,18.58,18.58,3685,0
+TISI.US,D,20250709,000000,18.6,18.92,18.33,18.33,2826,0
+TISI.US,D,20250710,000000,18.25,18.48,17.97,18.28,6243,0
+TISI.US,D,20250711,000000,18.555,18.62,17.93,17.97,4113,0
+TISI.US,D,20250714,000000,18.37,18.37,17.95,18.03,4567,0
+TISI.US,D,20250715,000000,17.11,17.75,17.11,17.65,4888,0
+TISI.US,D,20250716,000000,17.9727,18.13,17.3028,17.63,2923,0
+TISI.US,D,20250717,000000,18.88,18.88,17.47,17.8,9871,0
+TISI.US,D,20250718,000000,17.3438,18.11,17.11,17.3705,4559,0
+TISI.US,D,20250721,000000,17.54,17.54,17.09,17.2,2013,0
+TISI.US,D,20250722,000000,17.05,17.17,16.66,16.66,5685,0
+TISI.US,D,20250723,000000,17.1443,17.6,16.7001,17.1,15670,0
+TISI.US,D,20250724,000000,17.28,17.28,16.8,16.8,5931,0
+TISI.US,D,20250725,000000,17.94,17.94,16.85,17.315,3623,0
+TISI.US,D,20250728,000000,17.91,17.91,17.2772,17.49,6075,0
+TISI.US,D,20250729,000000,17.5,17.65,17.5,17.5,1200,0
+TISI.US,D,20250730,000000,17.2829,17.62,17.0001,17.62,3668,0
+TISI.US,D,20250731,000000,17.38,17.61,16.43,16.43,6901,0
+TISI.US,D,20250801,000000,16.205,17.63,16.205,17.34,8625,0
+TISI.US,D,20250804,000000,16.55,17.35,16.2,16.97,3254,0
+TISI.US,D,20250805,000000,17.32,17.32,16.6,17.22,3632,0
+TISI.US,D,20250806,000000,17,17,16.815,16.815,805,0
+TISI.US,D,20250807,000000,16.8,17.25,16.37,16.37,2741,0
+TISI.US,D,20250808,000000,16.855,16.855,16.21,16.78,1140,0
+TISI.US,D,20250811,000000,17.18,17.18,16.48,16.6,2272,0
+TISI.US,D,20250812,000000,16.55,16.87,15.5,16.36,10500,0
+TISI.US,D,20250813,000000,17.16,19.99,17,19.38,21818,0
+TISI.US,D,20250814,000000,19.125,19.44,17.8,18.03,14074,0
+TISI.US,D,20250815,000000,18,19.8,18,19.25,7182,0
+TISI.US,D,20250818,000000,19.4676,19.6536,18.4097,18.96,13469,0
+TISI.US,D,20250819,000000,19.0694,19.17,18.52,18.52,5304,0
+TISI.US,D,20250820,000000,18.7861,18.875,18.67,18.875,1130,0
+TISI.US,D,20250821,000000,18.8762,19.125,18,18.27,10176,0
+TISI.US,D,20250822,000000,19.0764,19.35,18.63,18.78,11378,0
+TISI.US,D,20250825,000000,18.78,19.48,18.78,19,5840,0
+TISI.US,D,20250826,000000,19.25,19.79,19,19.62,9821,0
+TISI.US,D,20250827,000000,19.5,19.6826,19.1501,19.46,10543,0
+TISI.US,D,20250828,000000,19.44,19.53,19.3089,19.37,9085,0
+TISI.US,D,20250829,000000,19.4789,19.65,19.23,19.2501,3243,0
+TISI.US,D,20250902,000000,18.93,19.34,18.75,18.75,4951,0
+TISI.US,D,20250903,000000,18.805,18.81,18.3,18.73,6203,0
+TISI.US,D,20250904,000000,18.02,19.85,18.02,19.25,17542,0
+TISI.US,D,20250905,000000,19.49,19.49,19.03,19.23,11684,0
+TISI.US,D,20250908,000000,18.925,19.85,18.925,19.49,2921,0
+TISI.US,D,20250909,000000,19.75,19.75,19.1,19.24,1930,0
+TISI.US,D,20250910,000000,19.095,19.365,18.4401,18.73,5654,0
+TISI.US,D,20250911,000000,18.81,18.9167,17.85,18.12,8689,0
+TISI.US,D,20250912,000000,19.62,19.62,17.57,18.2,16729,0
+TISI.US,D,20250915,000000,18.2431,18.905,18.08,18.4,6072,0
+TISI.US,D,20250916,000000,18.1,18.6,18.1,18.1,6372,0
+TISI.US,D,20250917,000000,18.49,18.49,17.5,17.5,4249,0
+TISI.US,D,20250918,000000,17.51,17.99,16.94,17.5,9286,0
+TISI.US,D,20250919,000000,17.695,18.44,17.2529,17.5,18063,0
+TISI.US,D,20250922,000000,17.55,18.255,17.34,17.95,24563,0
+TISI.US,D,20250923,000000,17.98,18.4021,17.15,17.15,6482,0
+TISI.US,D,20250924,000000,17.59,17.73,17.2,17.35,4547,0
+TISI.US,D,20250925,000000,17.05,17.34,16.94,16.98,8213,0
+TISI.US,D,20250926,000000,16.95,17.64,16.74,17.05,4192,0
+TISI.US,D,20250929,000000,16.8,16.91,16.56,16.65,3505,0
+TISI.US,D,20250930,000000,16.64,17.13,16.2,16.58,11321,0
+TISI.US,D,20251001,000000,16.685,16.815,15.675,15.85,24424,0
+TISI.US,D,20251002,000000,15.86,16.85,15.35,16.15,15398,0
+TISI.US,D,20251003,000000,16.4,16.8599,15.3494,15.65,13743,0
+TISI.US,D,20251006,000000,15.31,16.1,15.31,15.56,7454,0
+TISI.US,D,20251007,000000,15.31,15.7294,14.93,15.15,16046,0
+TISI.US,D,20251008,000000,15.5342,15.6,14.8079,15.07,12032,0
+TISI.US,D,20251009,000000,15.375,15.375,14.99,15.085,2847,0
+TISI.US,D,20251010,000000,15,15.29,14.7001,14.83,7677,0
+TISI.US,D,20251013,000000,14.9872,15.21,14.48,14.48,8803,0
+TISI.US,D,20251014,000000,14.45,14.715,14.45,14.55,2510,0
+TISI.US,D,20251015,000000,14.58,14.6,14.43,14.43,5546,0
+TISI.US,D,20251016,000000,14.3792,14.78,14.3792,14.78,5741,0
+TISI.US,D,20251017,000000,14.09,14.48,13.95,13.95,7517,0
+TISI.US,D,20251020,000000,13.9,13.9,13.67,13.7,12257,0
+TISI.US,D,20251021,000000,13.51,13.6,12.94,13.11,10464,0
+TISI.US,D,20251022,000000,13.1,13.1,12.96,13.01,2986,0
+TISI.US,D,20251023,000000,12.8861,12.9,12.52,12.65,16029,0
+TISI.US,D,20251024,000000,12.85,13.62,12.34,13.24,24028,0
+TISI.US,D,20251027,000000,13.9012,16.34,13.9012,15.25,175075,0
+TISI.US,D,20251028,000000,15.3,16.95,15.29,16.75,33641,0
+TISI.US,D,20251029,000000,16.75,16.81,15.63,15.63,25057,0
+TISI.US,D,20251030,000000,16.07,16.07,15.58,15.7,3836,0
+TISI.US,D,20251031,000000,15.6898,15.6898,15.5,15.5,1808,0
+TISI.US,D,20251103,000000,15.5,16.95,15.33,16.27,16126,0
+TISI.US,D,20251104,000000,16.27,16.51,15.8,16.42,6529,0
+TISI.US,D,20251105,000000,16.42,16.42,15.96,16.1,10922,0
+TISI.US,D,20251106,000000,15.85,16.85,15.745,15.86,24382,0
+TISI.US,D,20251107,000000,15.85,16.28,15.35,15.8396,11559,0
+TISI.US,D,20251110,000000,16.2,16.45,15.975,16.45,2797,0
+TISI.US,D,20251111,000000,16.365,16.5999,16,16.3,4681,0
+TISI.US,D,20251112,000000,16.69,17.2,16.36,16.75,9201,0
+TISI.US,D,20251113,000000,16.5,16.875,15.895,15.9,19935,0
+TISI.US,D,20251114,000000,15.9,16.2,15.69,15.91,5851,0
+TISI.US,D,20251117,000000,15.6,15.96,15.27,15.27,17881,0
+TISI.US,D,20251118,000000,16.33,16.33,15.11,15.35,11435,0
+TISI.US,D,20251119,000000,16.18,16.18,15.28,15.47,2730,0
+TISI.US,D,20251120,000000,15.74,16.02,14.73,14.94,13799,0
+TISI.US,D,20251121,000000,15.02,15.02,14.77,14.77,2206,0
+TISI.US,D,20251124,000000,15.03,15.03,14.53,14.53,2881,0
+TISI.US,D,20251125,000000,14.4,14.62,14.1401,14.5,5172,0
+TISI.US,D,20251126,000000,14.155,14.825,14.14,14.2,11876,0
+TISI.US,D,20251128,000000,14.57,14.57,14.36,14.495,2014,0
+TISI.US,D,20251201,000000,14.66,15.155,14.29,15.155,20918,0
+TISI.US,D,20251202,000000,15.15,15.67,14.84,15.51,6980,0
+TISI.US,D,20251203,000000,14.6071,15.56,14.58,15.16,13288,0
+TISI.US,D,20251204,000000,14.8,15,14.75,15,2136,0
+TISI.US,D,20251205,000000,14.5,15.96,14.5,14.6,101402,0
+TISI.US,D,20251208,000000,14.65,15.656,14.5,15.31,11101,0
+TISI.US,D,20251209,000000,15.25,16.02,15.11,15.86,4789,0
+TISI.US,D,20251210,000000,15.41,16.19,15.41,15.44,24978,0
+TISI.US,D,20251211,000000,16.15,16.15,15.29,15.8,7147,0
+TISI.US,D,20251212,000000,16.136,16.136,14.63,15.06,16223,0
+TISI.US,D,20251215,000000,15.8236,15.8236,14.75,15.16,52568,0
+TISI.US,D,20251216,000000,15.245,15.25,14.57,15.14,7867,0
+TISI.US,D,20251217,000000,15.31,15.725,14.5,14.91,65637,0
+TISI.US,D,20251218,000000,14.785,14.99,14.7,14.77,5803,0
+TISI.US,D,20251219,000000,15.14,15.185,14.13,14.38,26302,0
+TISI.US,D,20251222,000000,13.98,14.27,13.5,13.54,31411,0
+TISI.US,D,20251223,000000,13.45,13.62,13.22,13.25,4565,0
+TISI.US,D,20251224,000000,13.23,14.365,13.19,14.34,60423,0
+TISI.US,D,20251226,000000,13.9784,14.552,13.26,13.53,184941,0
+TISI.US,D,20251229,000000,13.4,14.16,13.4,13.8,13772,0
+TISI.US,D,20251230,000000,13.8,14.58,13.5851,13.91,97845,0
+TISI.US,D,20251231,000000,14,14.435,13.61,14.13,41153,0
+TISI.US,D,20260102,000000,13.975,14.39,13.975,14.23,11052,0
+TISI.US,D,20260105,000000,14.63,15.0213,14.06,14.41,30823,0
+TISI.US,D,20260106,000000,14.895,14.895,14.05,14.05,6490,0
+TISI.US,D,20260107,000000,14.225,14.45,13.99,14.12,1600,0
+TISI.US,D,20260108,000000,14.475,14.475,13.83,13.91,15375,0
+TISI.US,D,20260109,000000,13.53,14.52,13.53,14.2,11192,0
+TISI.US,D,20260112,000000,14.1,14.6,13.94,14.21,16616,0
+TISI.US,D,20260113,000000,14.06,15.009,14.06,14.6,4330,0
+TISI.US,D,20260114,000000,14.2339,14.86,14.2339,14.32,1863,0
+TISI.US,D,20260115,000000,14.08,14.9142,14.08,14.78,6497,0
+TISI.US,D,20260116,000000,14.3223,14.68,14.3223,14.34,2397,0
+TISI.US,D,20260120,000000,13.86,14.22,13.59,13.59,5723,0
+TISI.US,D,20260121,000000,13.73,13.865,13.665,13.79,3424,0
+TISI.US,D,20260122,000000,13.9977,14.19,13.79,13.8,1456,0
+TISI.US,D,20260123,000000,13.7196,14,13.36,13.855,8571,0
+TISI.US,D,20260126,000000,14.03,14.256,13.74,14,8712,0
+TISI.US,D,20260127,000000,14.165,14.47,14,14.1,3068,0
+TISI.US,D,20260128,000000,14.1889,14.65,14.1889,14.28,5964,0
+TISI.US,D,20260129,000000,14.3664,14.8,13.91,14.8,8813,0
+TISI.US,D,20260130,000000,14.52,14.733,14.27,14.43,3699,0
+TISI.US,D,20260202,000000,14.695,14.695,14.155,14.34,7275,0
+TISI.US,D,20260203,000000,14.425,14.425,14.285,14.35,2674,0
+TISI.US,D,20260204,000000,14.16,14.2844,14.0158,14.09,2086,0
+TISI.US,D,20260205,000000,14.15,14.35,14.08,14.306,1921,0
+TISI.US,D,20260206,000000,14.205,14.48,14.205,14.47,3802,0
+TISI.US,D,20260209,000000,14.7554,14.7554,14.29,14.29,1962,0
+TISI.US,D,20260210,000000,14.45,14.5989,14.25,14.5,1622,0
+TISI.US,D,20260211,000000,14.985,14.985,14.5,14.5,1180,0
+TISI.US,D,20260213,000000,14.28,14.28,14.15,14.21,945,0
+TISI.US,D,20260217,000000,15.16,15.16,14.02,14.205,4130,0
+TISI.US,D,20260218,000000,14.39,14.39,14.03,14.13,1907,0
diff --git a/daily/us/nyse stocks/2/tkr.us.txt b/daily/us/nyse stocks/2/tkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6f4d75ce5db73ef01a823e6cd7da172872c7c6b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tkr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TKR.US,D,20050225,000000,15.3148,15.8817,15.3148,15.8709,814428.96563996,0
+TKR.US,D,20050228,000000,15.7733,15.9014,15.5938,15.6451,967986.54485179,0
+TKR.US,D,20050301,000000,15.6195,15.7792,15.6047,15.7792,464278.61377148,0
+TKR.US,D,20050302,000000,15.7042,15.9793,15.5466,15.7575,688731.47076742,0
+TKR.US,D,20050303,000000,15.8107,15.864,15.6451,15.7969,243992.54697709,0
+TKR.US,D,20050304,000000,15.8709,16.3125,15.8709,16.1776,612765.6515477,0
+TKR.US,D,20050307,000000,16.1983,16.2495,15.9399,15.9793,684933.88982424,0
+TKR.US,D,20050308,000000,15.9517,15.9517,15.4332,15.6047,1055523.6256633,0
+TKR.US,D,20050309,000000,15.5997,15.6855,15.4046,15.439,372041.21509383,0
+TKR.US,D,20050310,000000,15.4805,15.6737,15.2773,15.3257,806654.27068015,0
+TKR.US,D,20050311,000000,15.4805,15.9163,15.0397,15.2843,1602093.3029819,0
+TKR.US,D,20050314,000000,15.2872,15.4449,15.1837,15.2221,787846.91334884,0
+TKR.US,D,20050315,000000,15.3592,15.4766,15.2153,15.229,634659.55770651,0
+TKR.US,D,20050316,000000,15.2053,15.2053,14.8573,14.9905,1116836.7060195,0
+TKR.US,D,20050317,000000,14.9067,15.1502,14.9067,15.1443,664678.09617164,0
+TKR.US,D,20050318,000000,15.1502,15.3099,14.9373,15.1324,634293.39138159,0
+TKR.US,D,20050321,000000,15.1896,15.2053,14.954,14.9668,774828.22974688,0
+TKR.US,D,20050322,000000,15.0664,15.3207,14.9609,14.9905,500453.00660204,0
+TKR.US,D,20050323,000000,14.9845,15.0289,14.7893,14.7893,533910.05986348,0
+TKR.US,D,20050324,000000,14.7893,14.8987,14.6642,14.7006,477661.43507606,0
+TKR.US,D,20050328,000000,14.7114,14.7411,14.1534,14.2934,1718937.8901429,0
+TKR.US,D,20050329,000000,14.185,14.2934,12.5652,12.7594,4070355.5833323,0
+TKR.US,D,20050330,000000,12.7644,13.3785,12.7594,13.271,3588890.4814462,0
+TKR.US,D,20050331,000000,15.4134,15.508,14.597,15.1156,6164401.9654846,0
+TKR.US,D,20050401,000000,14.9244,15.2655,14.7844,14.9234,1782602.1437432,0
+TKR.US,D,20050404,000000,15.0929,15.0929,14.8683,14.9067,941401.44962722,0
+TKR.US,D,20050405,000000,14.954,15.2586,14.9412,15.1206,1562849.6046134,0
+TKR.US,D,20050406,000000,15.1206,15.2093,15.0397,15.0713,1171996.9749436,0
+TKR.US,D,20050407,000000,15.0989,15.2586,15.0772,15.2153,877910.64323342,0
+TKR.US,D,20050408,000000,15.2586,15.2586,15.0664,15.1266,694883.26788824,0
+TKR.US,D,20050411,000000,15.2586,15.305,14.9067,15.0102,570620.00898089,0
+TKR.US,D,20050412,000000,15.0102,15.234,14.9244,15.1946,1381622.6315583,0
+TKR.US,D,20050413,000000,15.2053,15.2053,14.9944,15.0713,1196959.1723292,0
+TKR.US,D,20050414,000000,15.0929,15.1502,14.4137,14.4856,3319765.3328104,0
+TKR.US,D,20050415,000000,14.4916,14.5399,14.327,14.4463,2206730.2649787,0
+TKR.US,D,20050418,000000,14.9737,14.9737,14.3319,14.5705,1169285.7212415,0
+TKR.US,D,20050419,000000,14.7627,15.0289,14.6897,14.7893,1137817.7321439,0
+TKR.US,D,20050420,000000,14.7065,14.7676,14.3812,14.3812,745343.2189463,0
+TKR.US,D,20050421,000000,14.597,14.6897,14.4463,14.6414,1191535.6506136,0
+TKR.US,D,20050422,000000,14.6414,14.6523,14.0972,14.3477,880268.91665567,0
+TKR.US,D,20050425,000000,14.4029,14.5754,14.3477,14.3969,618918.46297968,0
+TKR.US,D,20050426,000000,14.4029,14.5242,14.1919,14.2629,1074700.192253,0
+TKR.US,D,20050427,000000,14.0972,14.0972,13.5461,13.7936,1140711.561853,0
+TKR.US,D,20050428,000000,13.7936,13.7996,13.4131,13.55,791645.50860317,0
+TKR.US,D,20050429,000000,13.7107,13.7837,13.4959,13.7344,656359.73043578,0
+TKR.US,D,20050502,000000,13.7344,13.9977,13.7285,13.9927,1238019.5019663,0
+TKR.US,D,20050503,000000,13.8557,13.9336,13.5993,13.7019,1173810.5632787,0
+TKR.US,D,20050504,000000,13.7285,13.8853,13.7167,13.8212,1342198.3858052,0
+TKR.US,D,20050505,000000,13.8212,13.9,13.7019,13.7571,494481.75686579,0
+TKR.US,D,20050506,000000,13.8793,13.9543,13.7384,13.8449,637724.80599985,0
+TKR.US,D,20050509,000000,13.9336,13.9877,13.7679,13.977,529571.85107769,0
+TKR.US,D,20050510,000000,13.9395,13.9493,13.7679,13.8518,622533.46791598,0
+TKR.US,D,20050511,000000,13.8389,13.8616,13.6517,13.7729,778076.05404711,0
+TKR.US,D,20050512,000000,13.8034,13.8676,13.3124,13.3934,507142.38863204,0
+TKR.US,D,20050513,000000,13.3588,13.4486,12.9369,13.209,1004706.6370807,0
+TKR.US,D,20050516,000000,13.209,13.271,12.9654,12.994,1319767.9090484,0
+TKR.US,D,20050517,000000,13.0285,13.3627,12.9606,13.3174,1850245.5399825,0
+TKR.US,D,20050518,000000,13.3233,14.047,13.3233,13.9227,1056793.5432223,0
+TKR.US,D,20050519,000000,13.8853,13.8951,13.623,13.7107,808100.67837913,0
+TKR.US,D,20050520,000000,13.6861,13.6861,13.3884,13.55,573701.48625263,0
+TKR.US,D,20050523,000000,13.2306,13.3785,12.994,13.1853,2019900.2371345,0
+TKR.US,D,20050524,000000,13.1321,13.138,12.9891,13.0097,881172.66788974,0
+TKR.US,D,20050525,000000,13.0324,13.0324,12.6934,12.8254,833784.05099193,0
+TKR.US,D,20050526,000000,12.9369,13.0324,12.8206,12.933,965995.45206561,0
+TKR.US,D,20050527,000000,13.0384,13.2198,13.0217,13.07,574243.12840638,0
+TKR.US,D,20050531,000000,13.1006,13.1006,12.8254,12.994,1136010.2296757,0
+TKR.US,D,20050601,000000,12.994,13.3588,12.994,13.1508,1093145.440504,0
+TKR.US,D,20050602,000000,13.1449,13.2306,13.1006,13.1616,1510214.9704511,0
+TKR.US,D,20050603,000000,13.1616,13.2306,12.8876,12.9063,631216.9856656,0
+TKR.US,D,20050606,000000,12.9427,12.9546,12.6096,12.6578,948818.0927513,0
+TKR.US,D,20050607,000000,12.6864,12.9369,12.6687,12.8096,948453.95504868,0
+TKR.US,D,20050608,000000,12.9113,12.9793,12.7644,12.7969,1150478.3639101,0
+TKR.US,D,20050609,000000,12.8935,12.9113,12.6578,12.716,561220.38755983,0
+TKR.US,D,20050610,000000,12.7969,12.9063,12.652,12.7229,502801.13691279,0
+TKR.US,D,20050613,000000,12.7476,12.8935,12.6204,12.7101,566829.52821576,0
+TKR.US,D,20050614,000000,12.7644,13.0324,12.716,12.9733,1060231.0437075,0
+TKR.US,D,20050615,000000,13.1006,13.2643,13.0217,13.1853,625970.96840114,0
+TKR.US,D,20050616,000000,13.138,13.3884,13.1321,13.3627,742987.98845751,0
+TKR.US,D,20050617,000000,13.6812,13.911,13.5757,13.7285,1655992.7831475,0
+TKR.US,D,20050620,000000,13.7679,14.0923,13.7285,13.9877,1311086.419921,0
+TKR.US,D,20050621,000000,14.047,14.0972,13.9,13.97,710066.49148293,0
+TKR.US,D,20050622,000000,14.0706,14.0706,13.9177,13.9543,652923.24426177,0
+TKR.US,D,20050623,000000,13.9651,13.977,13.4909,13.5757,676251.38638577,0
+TKR.US,D,20050624,000000,13.5136,13.5176,13.1853,13.1853,667026.22648239,0
+TKR.US,D,20050627,000000,13.1616,13.2415,12.9427,12.9842,998551.79702642,0
+TKR.US,D,20050628,000000,12.9842,13.1813,12.9152,13.0059,1255379.4372874,0
+TKR.US,D,20050629,000000,12.9793,13.0285,12.7821,12.8206,1094228.7248115,0
+TKR.US,D,20050630,000000,12.9063,12.9063,12.6757,12.7742,1246695.9195379,0
+TKR.US,D,20050701,000000,12.853,12.9152,12.6805,12.7644,560141.16049692,0
+TKR.US,D,20050705,000000,12.7929,12.8254,12.6578,12.7742,763790.49581961,0
+TKR.US,D,20050706,000000,12.7476,13.0591,12.7298,13.0591,687463.58183073,0
+TKR.US,D,20050707,000000,12.9654,13.1666,12.853,13.1666,676614.50977723,0
+TKR.US,D,20050708,000000,13.1853,13.4643,13.1853,13.4367,627783.54242504,0
+TKR.US,D,20050711,000000,13.4534,13.7621,13.4534,13.7019,1093501.4637175,0
+TKR.US,D,20050712,000000,13.7384,13.7729,13.5018,13.6861,567908.75527867,0
+TKR.US,D,20050713,000000,13.7571,14.0972,13.6743,13.977,1010490.2392543,0
+TKR.US,D,20050714,000000,13.906,13.9977,13.8212,13.8951,697778.11190851,0
+TKR.US,D,20050715,000000,13.8853,14.0272,13.8389,13.9927,612041.43338706,0
+TKR.US,D,20050718,000000,13.9493,14.0095,13.7049,13.8951,701932.73037626,0
+TKR.US,D,20050719,000000,13.906,14.0923,13.8212,14.047,676073.88193463,0
+TKR.US,D,20050720,000000,13.9877,14.3871,13.8518,14.3427,936877.62190112,0
+TKR.US,D,20050721,000000,14.3427,14.7627,14.3427,14.5459,1066918.3971151,0
+TKR.US,D,20050722,000000,14.5922,14.7065,14.4413,14.6187,623804.39978613,0
+TKR.US,D,20050725,000000,14.534,14.816,14.5242,14.7411,876832.43048165,0
+TKR.US,D,20050726,000000,14.7726,14.9244,14.6237,14.81,707542.88534333,0
+TKR.US,D,20050727,000000,14.7893,14.947,14.601,14.8683,984626.31925694,0
+TKR.US,D,20050728,000000,15.2053,15.5593,14.5754,14.8741,1801769.5815325,0
+TKR.US,D,20050729,000000,14.3752,14.675,13.8793,14.6355,1554169.1297972,0
+TKR.US,D,20050801,000000,14.6464,15.1561,14.5823,15.1266,1529210.9896563,0
+TKR.US,D,20050802,000000,15.0664,15.2419,14.9244,15.1896,855851.40435727,0
+TKR.US,D,20050803,000000,15.1502,15.3414,14.9313,15.299,914626.67821773,0
+TKR.US,D,20050804,000000,15.2053,15.5337,15.0102,15.4332,1510402.6180138,0
+TKR.US,D,20050805,000000,15.3986,15.4499,15.1561,15.4262,1173444.3969538,0
+TKR.US,D,20050808,000000,15.5337,15.6402,15.2655,15.3414,1105805.0579591,0
+TKR.US,D,20050809,000000,15.4046,15.6451,15.2872,15.6096,1247967.865719,0
+TKR.US,D,20050810,000000,15.7466,15.9212,15.7092,15.864,1539515.3766225,0
+TKR.US,D,20050811,000000,15.7969,15.8936,15.7042,15.8777,653284.33903094,0
+TKR.US,D,20050812,000000,15.8107,15.8226,15.4569,15.7092,615664.55281256,0
+TKR.US,D,20050815,000000,15.6195,15.8866,15.5663,15.7526,570810.69947697,0
+TKR.US,D,20050816,000000,15.7309,15.7369,15.439,15.4766,1328808.4643226,0
+TKR.US,D,20050817,000000,15.3522,15.4913,15.2843,15.3819,1141257.2612513,0
+TKR.US,D,20050818,000000,15.371,15.4046,15.2586,15.3414,1114485.5327753,0
+TKR.US,D,20050819,000000,15.3592,15.5524,15.305,15.508,769038.54170636,0
+TKR.US,D,20050822,000000,15.508,15.7575,15.4766,15.4913,706095.46333321,0
+TKR.US,D,20050823,000000,15.4569,15.5287,15.3257,15.3986,1032553.5353751,0
+TKR.US,D,20050824,000000,15.371,15.577,15.234,15.3316,615479.94818337,0
+TKR.US,D,20050825,000000,15.3148,15.5663,15.2932,15.4913,336767.5305639,0
+TKR.US,D,20050826,000000,15.4656,15.8333,15.3414,15.7369,1179415.64669,0
+TKR.US,D,20050829,000000,15.1778,15.9517,15.1778,15.7792,14725444.686753,0
+TKR.US,D,20050830,000000,15.7792,15.8393,15.508,15.6343,1527582.0059503,0
+TKR.US,D,20050831,000000,15.6234,16.2553,15.5997,16.2376,2673177.4759875,0
+TKR.US,D,20050901,000000,16.1983,16.5275,16.0651,16.4486,1046662.6034626,0
+TKR.US,D,20050902,000000,16.4653,16.5216,16.1873,16.3293,512386.37727419,0
+TKR.US,D,20050906,000000,16.3924,16.5708,16.35,16.5708,889858.21426166,0
+TKR.US,D,20050907,000000,16.5275,16.5531,16.3549,16.5275,718576.56202601,0
+TKR.US,D,20050908,000000,16.3392,16.5353,16.2553,16.4653,1087900.4375507,0
+TKR.US,D,20050909,000000,16.4979,16.6202,16.4536,16.6093,680958.80442992,0
+TKR.US,D,20050912,000000,16.5305,16.6162,16.3658,16.5758,963825.84051715,0
+TKR.US,D,20050913,000000,16.1449,16.3125,15.8955,16.0976,1811363.9506943,0
+TKR.US,D,20050914,000000,16.0335,16.278,15.9734,16.0651,848615.30861778,0
+TKR.US,D,20050915,000000,16.0464,16.1203,15.7575,15.932,1052810.3433388,0
+TKR.US,D,20050916,000000,15.8709,15.9793,15.6855,15.792,2026769.152238,0
+TKR.US,D,20050919,000000,15.6195,15.7042,15.305,15.577,1335866.0412998,0
+TKR.US,D,20050920,000000,15.5337,15.6195,15.3414,15.3592,1115934.9834077,0
+TKR.US,D,20050921,000000,15.305,15.3986,15.0772,15.0772,1125337.6477622,0
+TKR.US,D,20050922,000000,15.0772,15.7575,14.7627,15.6984,1688189.0476503,0
+TKR.US,D,20050923,000000,15.6195,15.7683,15.4085,15.6737,586906.80310607,0
+TKR.US,D,20050926,000000,15.7466,15.8019,15.4805,15.6855,506236.60877565,0
+TKR.US,D,20050927,000000,15.5938,15.7861,15.4843,15.721,984267.25311007,0
+TKR.US,D,20050928,000000,15.7575,15.8107,15.65,15.6984,922589.02074016,0
+TKR.US,D,20050929,000000,15.7436,15.9961,15.6451,15.9212,1407308.0327934,0
+TKR.US,D,20050930,000000,15.9793,16.4486,15.9103,16.3816,891845.24980324,0
+TKR.US,D,20051003,000000,16.4426,16.4486,16.1716,16.3924,600291.65303295,0
+TKR.US,D,20051004,000000,16.3816,16.4486,15.8955,15.9014,490323.08115345,0
+TKR.US,D,20051005,000000,15.8393,16.0139,15.6195,15.65,1040877.9869778,0
+TKR.US,D,20051006,000000,15.6195,15.6451,15.2773,15.6195,1257548.0345248,0
+TKR.US,D,20051007,000000,15.6343,15.8019,15.5524,15.7575,440226.25348685,0
+TKR.US,D,20051010,000000,15.8709,15.8936,15.513,15.6451,1143606.4058732,0
+TKR.US,D,20051011,000000,15.6234,15.9212,15.5239,15.5663,1115207.7223137,0
+TKR.US,D,20051012,000000,15.4805,15.4843,14.6237,14.947,2856932.1124268,0
+TKR.US,D,20051013,000000,14.9244,14.9797,14.8288,14.8741,2788569.5695826,0
+TKR.US,D,20051014,000000,15.0102,15.0397,14.8042,14.9609,1090251.610795,0
+TKR.US,D,20051017,000000,15.0004,15.0605,14.8466,14.9845,470249.86350773,0
+TKR.US,D,20051018,000000,14.954,14.9845,14.6642,14.6897,951345.7561355,0
+TKR.US,D,20051019,000000,14.6523,14.7065,13.9603,14.2047,3053172.9191146,0
+TKR.US,D,20051020,000000,14.2047,14.3359,13.97,14.047,1683486.7011618,0
+TKR.US,D,20051021,000000,14.0706,14.4314,13.9877,14.2687,1079404.5673638,0
+TKR.US,D,20051024,000000,14.2687,14.7893,14.2687,14.7627,1270575.8469272,0
+TKR.US,D,20051025,000000,14.7627,14.9845,14.7065,14.81,1630855.109933,0
+TKR.US,D,20051026,000000,15.0397,15.3375,14.879,15.1679,2001084.765314,0
+TKR.US,D,20051027,000000,14.9845,14.9845,14.6523,14.7065,1339483.0748584,0
+TKR.US,D,20051028,000000,14.7065,15.3375,14.7065,15.299,942300.12930555,0
+TKR.US,D,20051031,000000,15.299,15.7259,15.2872,15.6816,1180322.4408576,0
+TKR.US,D,20051101,000000,15.6402,16.0335,15.5938,16.0335,1332613.1454439,0
+TKR.US,D,20051102,000000,15.932,16.2317,15.9212,16.0335,971421.00240351,0
+TKR.US,D,20051103,000000,16.0897,16.2889,15.9448,16.1252,685833.58381371,0
+TKR.US,D,20051104,000000,15.9842,16.14,15.8393,16.0592,556882.17877405,0
+TKR.US,D,20051107,000000,16.0976,16.3451,15.9577,16.3057,691989.43817915,0
+TKR.US,D,20051108,000000,16.278,16.3293,15.9842,16.2209,619276.5148154,0
+TKR.US,D,20051109,000000,16.1449,16.3057,16.0444,16.2317,851329.60525345,0
+TKR.US,D,20051110,000000,16.2889,16.2889,15.9734,16.2041,968713.80594588,0
+TKR.US,D,20051111,000000,16.1449,16.564,16.0897,16.487,501538.31953185,0
+TKR.US,D,20051114,000000,16.487,16.5827,16.3293,16.5305,874479.22861515,0
+TKR.US,D,20051115,000000,16.5413,16.7226,16.4536,16.5531,883520.79820049,0
+TKR.US,D,20051116,000000,16.4486,16.6162,16.3756,16.4653,783867.77070992,0
+TKR.US,D,20051117,000000,16.558,16.7622,16.558,16.7622,536082.71434539,0
+TKR.US,D,20051118,000000,16.8094,16.9612,16.7296,16.9347,622352.9205314,0
+TKR.US,D,20051121,000000,16.9909,17.0579,16.8253,17.0402,606258.8455246,0
+TKR.US,D,20051122,000000,17.0253,17.194,16.7809,17.117,558506.09092416,0
+TKR.US,D,20051123,000000,17.1348,17.3309,17.0677,17.1229,629593.07351549,0
+TKR.US,D,20051125,000000,17.1753,17.3092,17.0214,17.1348,204013.47302531,0
+TKR.US,D,20051128,000000,17.1348,17.1406,16.7622,16.909,461028.76084895,0
+TKR.US,D,20051129,000000,16.9849,17.1406,16.7522,16.7986,696327.64696493,0
+TKR.US,D,20051130,000000,16.6695,17.2383,16.6695,17.1299,1229877.6263703,0
+TKR.US,D,20051201,000000,17.1801,17.7806,17.1299,17.7648,952435.1263099,0
+TKR.US,D,20051202,000000,17.7155,17.9698,17.6485,17.8466,1028750.8828762,0
+TKR.US,D,20051205,000000,17.8466,18.0212,17.747,17.9816,1079404.5673638,0
+TKR.US,D,20051206,000000,18.0212,18.0212,17.7746,17.8269,593053.52867115,0
+TKR.US,D,20051207,000000,17.7983,18.096,17.6021,17.6415,1056428.3912085,0
+TKR.US,D,20051208,000000,17.7204,17.8219,17.3389,17.5094,1677154.3566564,0
+TKR.US,D,20051209,000000,17.4996,17.5528,17.3822,17.5498,545490.45025565,0
+TKR.US,D,20051212,000000,17.5972,17.7806,17.5972,17.7312,397361.46431515,0
+TKR.US,D,20051213,000000,17.7006,17.7746,17.4868,17.6769,415445.61779699,0
+TKR.US,D,20051214,000000,17.6317,17.886,17.6317,17.6769,361007.53841117,0
+TKR.US,D,20051215,000000,17.6769,17.7106,17.117,17.2955,1224993.7181863,0
+TKR.US,D,20051216,000000,17.2955,17.3615,17.0943,17.2669,1232955.0463976,0
+TKR.US,D,20051219,000000,17.2768,17.2768,17.0629,17.194,808643.33484403,0
+TKR.US,D,20051220,000000,17.2432,17.5163,17.1989,17.47,599564.39193886,0
+TKR.US,D,20051221,000000,17.4996,17.9816,17.4996,17.8219,764877.83737171,0
+TKR.US,D,20051222,000000,17.9412,18.0259,17.7746,18.0212,534636.30664642,0
+TKR.US,D,20051223,000000,18.0152,18.1019,17.9255,18.0409,220653.24743045,0
+TKR.US,D,20051227,000000,18.0773,18.1581,17.6179,17.6366,392292.95150183,0
+TKR.US,D,20051228,000000,17.6366,17.7253,17.5912,17.6948,567735.30807213,0
+TKR.US,D,20051229,000000,17.816,17.9146,17.7253,17.7983,239821.69953095,0
+TKR.US,D,20051230,000000,17.6722,17.7806,17.47,17.7056,485081.12113359,0
+TKR.US,D,20060103,000000,17.7579,18.1897,17.4996,18.1523,730872.04177848,0
+TKR.US,D,20060104,000000,18.1523,18.6285,18.0448,18.5791,771386.67201712,0
+TKR.US,D,20060105,000000,18.5791,18.6502,18.4116,18.6502,1178333.3766938,0
+TKR.US,D,20060106,000000,18.7172,19.2415,18.7043,19.1855,916983.93732883,0
+TKR.US,D,20060109,000000,19.2415,19.8391,19.1618,19.7996,1282873.3553018,0
+TKR.US,D,20060110,000000,19.6842,19.7947,19.4043,19.6459,1077228.8699484,0
+TKR.US,D,20060111,000000,19.6025,19.634,18.8728,19.4289,849886.24048791,0
+TKR.US,D,20060112,000000,19.353,19.3846,19.1953,19.3048,466630.80132683,0
+TKR.US,D,20060113,000000,19.2131,19.2998,18.9892,19.1855,797611.68678366,0
+TKR.US,D,20060117,000000,19.0759,19.3482,19.0543,19.3106,569539.76760684,0
+TKR.US,D,20060118,000000,19.1855,19.4457,19.1618,19.3175,534994.35848214,0
+TKR.US,D,20060119,000000,19.3422,19.4526,19.2752,19.4152,623979.87561496,0
+TKR.US,D,20060120,000000,19.4092,19.5138,18.796,18.8138,1074515.5876239,0
+TKR.US,D,20060123,000000,18.8206,19.2682,18.8206,19.2318,476212.99875478,0
+TKR.US,D,20060124,000000,19.2368,19.6626,19.2368,19.6025,539517.1718971,0
+TKR.US,D,20060125,000000,19.634,19.7504,19.2258,19.5216,490504.64284918,0
+TKR.US,D,20060126,000000,19.6122,19.8273,19.4408,19.7829,419606.32213163,0
+TKR.US,D,20060127,000000,19.8982,20.0914,19.8755,19.9879,586727.27003264,0
+TKR.US,D,20060130,000000,19.9879,20.1812,19.9368,20.0047,684028.10996786,0
+TKR.US,D,20060131,000000,20.0047,20.2255,19.7996,19.9988,805931.06683067,0
+TKR.US,D,20060201,000000,18.521,18.521,16.7129,17.2501,6118647.4038485,0
+TKR.US,D,20060202,000000,17.2501,17.47,16.8094,16.8745,2837765.6889486,0
+TKR.US,D,20060203,000000,16.8745,17.4167,16.7226,17.0993,1530475.8356595,0
+TKR.US,D,20060206,000000,16.9612,17.1753,16.7296,17.0214,1747872.1299894,0
+TKR.US,D,20060207,000000,16.8805,16.9021,16.0207,16.0385,1911918.7007966,0
+TKR.US,D,20060208,000000,16.1095,16.1449,15.7575,15.8226,1815152.4028371,0
+TKR.US,D,20060209,000000,15.9053,16.1203,15.7436,15.7436,1764513.9330168,0
+TKR.US,D,20060210,000000,15.7575,15.8955,15.4085,15.4134,2003617.500254,0
+TKR.US,D,20060213,000000,15.3148,15.3869,14.6897,14.8002,2042317.5278464,0
+TKR.US,D,20060214,000000,14.8741,15.0506,14.7351,14.9037,2088806.4507549,0
+TKR.US,D,20060215,000000,14.9037,15.3316,14.8406,15.2773,1721831.719852,0
+TKR.US,D,20060216,000000,15.2714,15.5909,15.234,15.4805,1936155.6657105,0
+TKR.US,D,20060217,000000,15.4805,15.6145,15.1837,15.2093,1385243.7223614,0
+TKR.US,D,20060221,000000,15.3464,15.4598,15.2586,15.2872,1410380.3812649,0
+TKR.US,D,20060222,000000,15.7575,16.1203,15.5524,15.9448,3050099.5563321,0
+TKR.US,D,20060223,000000,15.9734,16.0335,15.7575,15.8166,1420147.1833219,0
+TKR.US,D,20060224,000000,15.8107,16.0335,15.8107,16.0089,1683486.7011618,0
+TKR.US,D,20060227,000000,16.0592,16.216,15.9448,16.1252,1918791.6731447,0
+TKR.US,D,20060228,000000,15.9842,16.0592,15.7969,15.859,953516.38199511,0
+TKR.US,D,20060301,000000,15.9399,16.5758,15.9399,16.4753,1414541.0855995,0
+TKR.US,D,20060302,000000,16.4595,16.768,16.3924,16.4802,1784770.7409806,0
+TKR.US,D,20060303,000000,16.4595,16.5985,16.3185,16.3717,1395189.0431809,0
+TKR.US,D,20060306,000000,16.4536,16.5876,15.9685,16.0789,857299.84067855,0
+TKR.US,D,20060307,000000,16.0789,16.558,15.8936,15.9399,783867.77070992,0
+TKR.US,D,20060308,000000,15.9448,16.0335,15.6609,15.9517,856933.67435363,0
+TKR.US,D,20060309,000000,15.9734,16.4486,15.9685,16.3756,1533914.3504558,0
+TKR.US,D,20060310,000000,16.4259,16.7877,16.3057,16.7019,1265326.7867291,0
+TKR.US,D,20060313,000000,16.7522,17.0677,16.7522,16.9909,1317777.8305734,0
+TKR.US,D,20060314,000000,16.9909,17.5528,16.9732,17.5163,1757821.5080534,0
+TKR.US,D,20060315,000000,17.5163,17.6899,17.4167,17.5775,1049197.3670248,0
+TKR.US,D,20060316,000000,17.6317,17.9305,17.5705,17.7579,680594.6667273,0
+TKR.US,D,20060317,000000,17.7579,18.0713,17.7362,17.8348,979563.89231052,0
+TKR.US,D,20060320,000000,17.8042,17.8042,17.5281,17.7106,802309.97602747,0
+TKR.US,D,20060321,000000,17.5972,18.2439,17.3487,17.8219,1157531.8836427,0
+TKR.US,D,20060322,000000,17.7312,18.1206,17.7312,18.0309,996739.22300254,0
+TKR.US,D,20060323,000000,18.0259,18.168,17.9028,18.1079,1018087.429763,0
+TKR.US,D,20060324,000000,18.0506,18.3129,18.0259,18.3079,598843.21671167,0
+TKR.US,D,20060327,000000,18.3759,18.3759,18.1523,18.2912,849886.24048791,0
+TKR.US,D,20060328,000000,18.3475,18.4056,18.0152,18.0309,614759.78726733,0
+TKR.US,D,20060329,000000,18.0882,18.2725,17.9146,18.0566,1023877.1178035,0
+TKR.US,D,20060330,000000,18.1384,18.3356,17.886,18.096,891480.09778947,0
+TKR.US,D,20060331,000000,18.1778,18.239,17.6722,17.8406,879723.21725731,0
+TKR.US,D,20060403,000000,17.8406,18.1739,17.5597,17.6179,1036531.6637028,0
+TKR.US,D,20060404,000000,17.6366,17.9698,17.5045,17.8978,1011031.8814081,0
+TKR.US,D,20060405,000000,17.9866,18.1778,17.8978,18.096,536987.47989062,0
+TKR.US,D,20060406,000000,18.1523,18.1523,17.7746,17.958,375477.70126784,0
+TKR.US,D,20060407,000000,18.096,18.096,17.3172,17.6662,1114126.4666284,0
+TKR.US,D,20060410,000000,17.6248,17.6544,17.3615,17.4167,746245.95586923,0
+TKR.US,D,20060411,000000,17.5281,17.7648,17.0875,17.1112,983179.91155796,0
+TKR.US,D,20060412,000000,17.0836,17.6317,17.0836,17.5972,1158436.649188,0
+TKR.US,D,20060413,000000,17.5281,17.6366,17.2127,17.255,465184.39362785,0
+TKR.US,D,20060417,000000,17.1643,17.545,17.1643,17.3665,701565.54974019,0
+TKR.US,D,20060418,000000,18.8049,19.3757,18.589,19.0484,3263336.1606384,0
+TKR.US,D,20060419,000000,19.1036,19.9702,19.0918,19.8815,1997104.608364,0
+TKR.US,D,20060420,000000,19.9032,20.0402,19.2998,19.497,877910.64323342,0
+TKR.US,D,20060421,000000,19.4723,19.6715,19.0759,19.2575,1124074.8303812,0
+TKR.US,D,20060424,000000,19.2682,19.7769,18.9755,19.2623,815335.75980748,0
+TKR.US,D,20060425,000000,19.3175,19.7888,19.2998,19.5788,1024956.3448664,0
+TKR.US,D,20060426,000000,19.5719,20.0156,19.0829,19.3846,1505518.7098296,0
+TKR.US,D,20060427,000000,18.2439,18.9626,17.816,18.5791,1372217.9385815,0
+TKR.US,D,20060428,000000,18.6579,19.2949,18.515,19.2949,1364081.1345414,0
+TKR.US,D,20060501,000000,19.0189,19.5591,19.0012,19.1795,1332790.649895,0
+TKR.US,D,20060502,000000,19.2949,19.3639,18.4233,18.9272,1031831.3458367,0
+TKR.US,D,20060503,000000,18.9045,18.9045,18.3759,18.6502,1173444.3969538,0
+TKR.US,D,20060504,000000,18.7399,18.9892,18.6235,18.8936,818590.68428575,0
+TKR.US,D,20060505,000000,18.9842,19.2415,18.8305,19.0189,413274.99193736,0
+TKR.US,D,20060508,000000,18.8818,19.1341,18.7437,18.8206,584009.93046352,0
+TKR.US,D,20060509,000000,18.8206,18.936,18.6392,18.9045,580214.37814263,0
+TKR.US,D,20060510,000000,18.8542,18.9952,18.5722,18.9952,793274.49230903,0
+TKR.US,D,20060511,000000,19.1558,19.5482,18.7763,18.8138,1332247.9934301,0
+TKR.US,D,20060512,000000,18.8138,18.8138,18.2222,18.2665,768678.46124834,0
+TKR.US,D,20060515,000000,18.239,18.3722,17.6544,17.9521,696327.64696493,0
+TKR.US,D,20060516,000000,18.0675,18.3612,17.6415,17.7204,669740.52311806,0
+TKR.US,D,20060517,000000,17.5528,17.6366,17.0096,17.0726,886777.75130108,0
+TKR.US,D,20060518,000000,17.1406,17.3999,16.9021,16.914,605895.72213312,0
+TKR.US,D,20060519,000000,16.979,17.1643,16.4802,16.9909,763975.10044879,0
+TKR.US,D,20060522,000000,16.8538,16.8538,16.135,16.6812,1124434.9108393,0
+TKR.US,D,20060523,000000,16.9198,17.3822,16.8036,16.8745,778800.27220774,0
+TKR.US,D,20060524,000000,16.7405,16.9287,16.0897,16.6695,1196599.0918712,0
+TKR.US,D,20060525,000000,16.7622,17.0312,16.6497,17.0027,497018.54905033,0
+TKR.US,D,20060526,000000,17.1406,17.3999,16.9849,17.3665,405317.72097068,0
+TKR.US,D,20060530,000000,17.1406,17.2176,16.625,16.7877,1327546.6612528,0
+TKR.US,D,20060531,000000,16.836,17.4226,16.8094,17.3753,979380.30199249,0
+TKR.US,D,20060601,000000,17.3438,17.465,16.9495,17.4463,962742.55620964,0
+TKR.US,D,20060602,000000,17.5843,17.6948,17.0629,17.4463,1071801.2909881,0
+TKR.US,D,20060605,000000,17.4167,17.4463,16.4753,16.5305,979921.94414624,0
+TKR.US,D,20060606,000000,16.6556,16.7226,16.1036,16.4259,1025866.1819673,0
+TKR.US,D,20060607,000000,16.5038,16.7877,16.1449,16.283,743894.78262503,0
+TKR.US,D,20060608,000000,16.2553,16.2553,15.305,16.0592,823115.52632302,0
+TKR.US,D,20060609,000000,16.1302,16.3816,15.8955,15.9961,577684.68613615,0
+TKR.US,D,20060612,000000,16.0139,16.0522,15.5524,15.5712,604088.21966498,0
+TKR.US,D,20060613,000000,15.577,15.8936,15.4134,15.5593,1035993.0644825,0
+TKR.US,D,20060614,000000,15.6234,15.7259,15.3464,15.6195,573883.04794836,0
+TKR.US,D,20060615,000000,15.7683,16.4102,15.7042,16.3125,868151.95566549,0
+TKR.US,D,20060616,000000,16.5876,17.1406,16.5413,17.0993,1581119.3770356,0
+TKR.US,D,20060619,000000,17.3309,17.3615,16.7463,16.8094,1290465.4742547,0
+TKR.US,D,20060620,000000,16.8646,17.0943,16.5827,16.8469,636099.8795386,0
+TKR.US,D,20060621,000000,16.9198,17.4059,16.7622,17.3112,752034.62959859,0
+TKR.US,D,20060622,000000,17.3172,17.4129,16.914,17.0677,763248.85366585,0
+TKR.US,D,20060623,000000,17.0352,17.4503,16.8203,17.2048,595949.38700256,0
+TKR.US,D,20060626,000000,17.189,17.539,17.1575,17.4996,495029.48488644,0
+TKR.US,D,20060627,000000,17.4996,17.7421,17.189,17.7056,992042.96238102,0
+TKR.US,D,20060628,000000,17.7106,17.8308,17.0836,17.3112,1071440.1962189,0
+TKR.US,D,20060629,000000,17.5705,18.5041,17.5163,18.4993,723635.94603899,0
+TKR.US,D,20060630,000000,18.5318,18.6107,18.1079,18.5268,1328090.3320289,0
+TKR.US,D,20060703,000000,18.7596,18.9568,18.5791,18.9568,424305.62568658,0
+TKR.US,D,20060705,000000,18.9331,18.9331,18.1936,18.521,1188643.8495268,0
+TKR.US,D,20060706,000000,18.5377,19.0592,18.4056,18.6107,438235.16070066,0
+TKR.US,D,20060707,000000,18.6107,18.6728,18.0092,18.1848,562125.15310505,0
+TKR.US,D,20060710,000000,18.1897,18.6342,18.1897,18.3248,568457.49761048,0
+TKR.US,D,20060711,000000,18.2173,18.2725,17.816,18.1897,453066.41832652,0
+TKR.US,D,20060712,000000,18.1206,18.446,17.6179,17.6899,510941.99819751,0
+TKR.US,D,20060713,000000,17.5528,17.5972,16.8805,16.8853,676799.11440641,0
+TKR.US,D,20060714,000000,16.8538,16.9495,16.4426,16.8805,596496.10071206,0
+TKR.US,D,20060717,000000,16.9228,17.0875,16.3924,16.4209,642248.63372598,0
+TKR.US,D,20060718,000000,17.6317,18.3809,16.5827,17.3822,3117019.7487218,0
+TKR.US,D,20060719,000000,17.5094,17.9353,17.5094,17.7913,1909925.5793881,0
+TKR.US,D,20060720,000000,17.8585,17.9698,16.6093,16.6162,1705003.2835731,0
+TKR.US,D,20060721,000000,16.6093,16.6093,16.2209,16.5353,900164.62985025,0
+TKR.US,D,20060724,000000,16.5985,16.8853,16.4486,16.6162,1031469.2367564,0
+TKR.US,D,20060725,000000,16.6754,17.1406,16.487,16.7986,694154.99248301,0
+TKR.US,D,20060726,000000,16.7936,17.0312,16.4209,16.7936,784049.33240566,0
+TKR.US,D,20060727,000000,17.0677,17.2501,16.7177,16.8094,913365.88945908,0
+TKR.US,D,20060728,000000,16.9287,17.539,16.9287,17.4868,963647.32175486,0
+TKR.US,D,20060731,000000,17.5705,17.9028,17.4503,17.8042,838125.30271116,0
+TKR.US,D,20060801,000000,17.8308,17.9698,17.5972,17.7746,1543499.5908172,0
+TKR.US,D,20060802,000000,17.886,18.0259,17.7253,17.8308,570447.5760855,0
+TKR.US,D,20060803,000000,17.6722,18.4411,17.5528,18.1936,903596.0444685,0
+TKR.US,D,20060804,000000,18.521,18.7713,18.1079,18.3475,1122447.8752977,0
+TKR.US,D,20060807,000000,18.3505,18.6175,17.9925,18.2665,892567.43934158,0
+TKR.US,D,20060808,000000,18.3879,18.6452,18.235,18.3287,962015.29511555,0
+TKR.US,D,20060809,000000,18.589,18.6579,17.9866,17.9985,3534090.29298,0
+TKR.US,D,20060810,000000,17.9698,18.3652,17.7806,18.2617,703744.29008901,0
+TKR.US,D,20060811,000000,18.168,18.168,17.8219,18.0506,607885.80060816,0
+TKR.US,D,20060814,000000,18.1621,18.3759,17.9521,18.0359,483269.56142083,0
+TKR.US,D,20060815,000000,18.3652,18.4676,18.1778,18.3809,965452.79560071,0
+TKR.US,D,20060816,000000,18.5436,18.7211,18.4174,18.6728,918068.23594749,0
+TKR.US,D,20060817,000000,18.7092,18.9153,18.4815,18.5505,863443.52331018,0
+TKR.US,D,20060818,000000,18.6392,18.7279,18.3189,18.521,536627.3994326,0
+TKR.US,D,20060821,000000,18.4676,18.4943,17.8683,18.0259,821301.93798798,0
+TKR.US,D,20060822,000000,17.9028,18.2439,17.9028,18.235,634293.39138159,0
+TKR.US,D,20060823,000000,18.2725,18.4174,17.816,17.9412,846986.32491191,0
+TKR.US,D,20060824,000000,18.0259,18.0566,17.4129,17.7746,457227.12266117,0
+TKR.US,D,20060825,000000,17.6769,17.8348,17.5331,17.8219,505515.43354847,0
+TKR.US,D,20060828,000000,17.747,18.0092,17.6722,17.9925,687463.58183073,0
+TKR.US,D,20060829,000000,18.0773,18.2222,17.892,18.2222,861276.95469516,0
+TKR.US,D,20060830,000000,18.3248,18.4884,17.6317,17.7056,1031286.6607495,0
+TKR.US,D,20060831,000000,17.747,17.8742,17.5281,17.7155,850789.99172199,0
+TKR.US,D,20060901,000000,17.7746,17.892,17.5775,17.7983,1027851.1888867,0
+TKR.US,D,20060905,000000,17.8535,18.2972,17.8269,18.2439,1115207.7223137,0
+TKR.US,D,20060906,000000,18.3938,18.6541,18.2439,18.3505,1483988.9413735,0
+TKR.US,D,20060907,000000,18.3563,18.521,18.1473,18.3415,985528.04186872,0
+TKR.US,D,20060908,000000,18.4499,18.7211,18.3809,18.521,958764.42788187,0
+TKR.US,D,20060911,000000,18.5318,18.6285,18.2518,18.3287,1174347.1338767,0
+TKR.US,D,20060912,000000,18.2853,18.9842,18.2853,18.9626,1274372.4135591,0
+TKR.US,D,20060913,000000,18.9568,19.3482,18.9568,19.2841,895462.28336184,0
+TKR.US,D,20060914,000000,19.1855,19.2801,18.8542,18.8985,639899.48910407,0
+TKR.US,D,20060915,000000,19.0435,19.3422,18.7999,19.2131,1926206.2876465,0
+TKR.US,D,20060918,000000,19.1303,19.2575,18.8728,18.9892,771208.15325484,0
+TKR.US,D,20060919,000000,18.9468,18.9626,18.0506,18.3189,1900342.3676491,0
+TKR.US,D,20060920,000000,18.4116,18.9429,18.096,18.8985,1410019.2864957,0
+TKR.US,D,20060921,000000,18.9095,18.9892,18.4411,18.6077,1852415.1515309,0
+TKR.US,D,20060922,000000,18.5091,18.5091,17.892,18.1897,2224452.3093803,0
+TKR.US,D,20060925,000000,18.1473,18.3129,17.7006,18.1621,1555072.8810313,0
+TKR.US,D,20060926,000000,18.1621,18.5722,17.9639,18.3938,2279615.6212378,0
+TKR.US,D,20060927,000000,18.3287,19.2081,18.3287,19.1036,2827272.6401085,0
+TKR.US,D,20060928,000000,18.9626,18.9626,18.0506,18.1413,3877916.4148323,0
+TKR.US,D,20060929,000000,16.1716,16.9395,16.0592,16.4653,5194788.4655493,0
+TKR.US,D,20061002,000000,16.135,16.3717,15.2586,16.1036,3828361.2293195,0
+TKR.US,D,20061003,000000,16.0335,16.0976,15.7369,15.7683,1846266.3973436,0
+TKR.US,D,20061004,000000,15.7861,16.0385,15.7309,15.9517,1474229.2394944,0
+TKR.US,D,20061005,000000,16.0089,16.7296,15.9103,16.6754,2610597.5210058,0
+TKR.US,D,20061006,000000,16.5985,16.8311,16.3293,16.7019,1425571.7193487,0
+TKR.US,D,20061009,000000,16.5156,16.8646,16.3717,16.6645,1480557.5267551,0
+TKR.US,D,20061010,000000,16.7226,17.1229,16.7019,16.9228,1644957.0778425,0
+TKR.US,D,20061011,000000,16.7936,16.914,16.5413,16.7019,1138539.9216822,0
+TKR.US,D,20061012,000000,16.8094,17.4552,16.8094,17.3892,1087175.205079,0
+TKR.US,D,20061013,000000,17.3172,17.47,17.0027,17.1643,1483443.2419752,0
+TKR.US,D,20061016,000000,17.1456,17.6317,17.1456,17.545,1017361.1829801,0
+TKR.US,D,20061017,000000,17.3942,17.3942,16.9672,17.0519,1284684.9150146,0
+TKR.US,D,20061018,000000,17.0519,17.194,16.558,16.6428,1417076.8634729,0
+TKR.US,D,20061019,000000,16.5531,16.9909,16.5305,16.9612,1009045.8601776,0
+TKR.US,D,20061020,000000,16.8923,16.8972,16.3589,16.4595,1304214.4618843,0
+TKR.US,D,20061023,000000,16.3392,16.564,16.21,16.3589,1276542.0251076,0
+TKR.US,D,20061024,000000,16.2553,16.836,16.2268,16.5985,1507141.6076686,0
+TKR.US,D,20061025,000000,16.7345,17.3487,16.6162,17.2768,1506422.4610637,0
+TKR.US,D,20061026,000000,17.2235,17.4129,17.0943,17.3714,972326.78225988,0
+TKR.US,D,20061027,000000,17.2501,17.2669,16.3717,16.5107,1213962.0701259,0
+TKR.US,D,20061030,000000,16.4486,16.5876,16.2268,16.4102,1073067.1513026,0
+TKR.US,D,20061031,000000,16.3293,16.6922,16.3293,16.6162,964732.63468467,0
+TKR.US,D,20061101,000000,16.7079,16.7622,16.1252,16.1776,966719.67022625,0
+TKR.US,D,20061102,000000,16.0385,16.4259,15.9448,16.2731,955507.4747813,0
+TKR.US,D,20061103,000000,16.1449,16.4703,16.0385,16.3816,1055707.2159814,0
+TKR.US,D,20061106,000000,16.5216,16.7226,16.4369,16.5758,669565.04728922,0
+TKR.US,D,20061107,000000,16.5876,16.7936,16.5305,16.6428,781699.17347261,0
+TKR.US,D,20061108,000000,16.5413,16.8036,16.4753,16.7877,1113032.0248983,0
+TKR.US,D,20061109,000000,16.8972,17.0214,16.5708,16.6754,1207450.1925471,0
+TKR.US,D,20061110,000000,16.632,16.7226,16.3658,16.5531,1408758.497737,0
+TKR.US,D,20061113,000000,16.4979,16.6093,16.2889,16.4486,1797608.8771979,0
+TKR.US,D,20061114,000000,16.5305,16.7463,16.4209,16.697,1069630.6651286,0
+TKR.US,D,20061115,000000,16.6645,17.4286,16.6645,17.1801,1629951.358699,0
+TKR.US,D,20061116,000000,17.3092,17.328,16.9672,17.0461,816059.97796811,0
+TKR.US,D,20061117,000000,17.0312,17.0312,16.625,16.7986,1530837.9447398,0
+TKR.US,D,20061120,000000,16.7809,17.0629,16.6556,16.836,996019.06208649,0
+TKR.US,D,20061121,000000,16.7809,16.9198,16.6922,16.8646,570085.46700519,0
+TKR.US,D,20061122,000000,16.9563,17.1348,16.8036,17.0629,824017.24893479,0
+TKR.US,D,20061124,000000,16.9732,17.185,16.8469,17.117,118644.98945108,0
+TKR.US,D,20061127,000000,17.0875,17.0875,16.1153,16.2268,1083197.0767512,0
+TKR.US,D,20061128,000000,16.2435,16.7079,16.2041,16.3717,897630.88059915,0
+TKR.US,D,20061129,000000,16.4369,16.7986,16.4369,16.7405,602823.37366174,0
+TKR.US,D,20061130,000000,16.7405,16.7405,16.35,16.4426,851690.70002261,0
+TKR.US,D,20061201,000000,16.4486,16.5156,15.9793,16.3756,1115026.1606179,0
+TKR.US,D,20061204,000000,16.4426,16.9021,16.2553,16.8311,1172544.7029643,0
+TKR.US,D,20061205,000000,16.9228,17.0312,16.7345,16.9563,618011.66881217,0
+TKR.US,D,20061206,000000,16.9672,17.0726,16.7572,16.8311,491592.99871243,0
+TKR.US,D,20061207,000000,16.8853,17.0461,16.625,16.6556,563580.68960438,0
+TKR.US,D,20061208,000000,16.6162,17.1643,16.5876,17.0875,1221557.2320122,0
+TKR.US,D,20061211,000000,17.0155,17.0155,16.4426,16.5305,926388.63030564,0
+TKR.US,D,20061212,000000,16.4259,16.4653,16.0651,16.2268,1209984.9561093,0
+TKR.US,D,20061213,000000,16.3293,16.4259,16.1843,16.3816,1245611.6209191,0
+TKR.US,D,20061214,000000,16.3549,16.4369,16.2268,16.2997,1064566.2095598,0
+TKR.US,D,20061215,000000,16.3451,16.4309,15.9961,16.0276,1374391.6073746,0
+TKR.US,D,20061218,000000,16.0276,16.1036,15.7969,15.8521,991321.78715383,0
+TKR.US,D,20061219,000000,15.7861,16.2376,15.7861,16.1943,1215591.0538318,0
+TKR.US,D,20061220,000000,16.2209,16.2495,16.1153,16.1943,1116296.0781769,0
+TKR.US,D,20061221,000000,16.1983,16.3185,16.0719,16.2041,1084644.4987613,0
+TKR.US,D,20061222,000000,16.2553,16.2553,15.9212,15.9912,639899.48910407,0
+TKR.US,D,20061226,000000,15.9577,16.2317,15.9577,16.1449,711523.0422934,0
+TKR.US,D,20061227,000000,16.2268,16.5353,16.1539,16.4753,763790.49581961,0
+TKR.US,D,20061228,000000,16.4653,16.5827,16.4309,16.4802,577319.53412238,0
+TKR.US,D,20061229,000000,16.4979,16.5353,16.1153,16.135,718755.08078829,0
+TKR.US,D,20070103,000000,16.135,16.278,15.8069,16.1203,1217760.6653801,0
+TKR.US,D,20070104,000000,16.0651,16.21,15.9793,16.1449,801410.282038,0
+TKR.US,D,20070105,000000,16.1203,16.1252,15.6737,15.7575,751308.38281565,0
+TKR.US,D,20070108,000000,15.7861,15.7861,15.5337,15.6096,1124979.5959265,0
+TKR.US,D,20070109,000000,15.6195,15.6984,15.4598,15.5712,1153734.3026996,0
+TKR.US,D,20070110,000000,15.4913,15.6609,15.4085,15.5909,1463194.5485005,0
+TKR.US,D,20070111,000000,15.6816,15.9448,15.6816,15.8936,578766.9561325,0
+TKR.US,D,20070112,000000,15.859,16.0335,15.7259,15.9734,760722.20459281,0
+TKR.US,D,20070116,000000,16.0276,16.1539,15.7733,15.8453,753663.61330445,0
+TKR.US,D,20070117,000000,15.8955,16.1252,15.8936,16.0335,992402.0285279,0
+TKR.US,D,20070118,000000,16.0719,16.135,15.6609,15.6984,1192801.510928,0
+TKR.US,D,20070119,000000,15.7092,15.8866,15.6273,15.7861,1158256.1018034,0
+TKR.US,D,20070122,000000,15.8453,15.859,15.6816,15.6914,901429.47585349,0
+TKR.US,D,20070123,000000,15.7436,15.9734,15.6343,15.8955,1188643.8495268,0
+TKR.US,D,20070124,000000,15.9517,16.1252,15.864,16.1153,692713.65633978,0
+TKR.US,D,20070125,000000,16.1252,16.1489,15.6451,15.7436,683845.53396097,0
+TKR.US,D,20070126,000000,15.7526,15.8166,15.4843,15.6195,882438.52820413,0
+TKR.US,D,20070129,000000,15.6451,15.8866,15.6096,15.6855,850969.52479543,0
+TKR.US,D,20070130,000000,15.6451,16.0719,15.5337,15.6855,1833605.7655774,0
+TKR.US,D,20070131,000000,15.6984,15.8453,15.371,15.8166,1525414.4230242,0
+TKR.US,D,20070201,000000,15.927,16.2435,15.9163,16.1843,1122264.2849797,0
+TKR.US,D,20070202,000000,16.1843,16.1843,15.8709,16.0444,1182853.1471752,0
+TKR.US,D,20070205,000000,16.1597,16.21,15.8709,16.1153,1012477.274796,0
+TKR.US,D,20070206,000000,16.1873,16.2317,16.0276,16.2209,971421.00240351,0
+TKR.US,D,20070207,000000,16.558,16.5985,16.2553,16.3816,1742805.6457983,0
+TKR.US,D,20070208,000000,16.3924,16.3924,15.9014,16.1095,1686558.0353221,0
+TKR.US,D,20070209,000000,16.0719,16.0897,15.5012,15.65,2602822.826046,0
+TKR.US,D,20070212,000000,15.6737,16.002,15.6737,15.9517,1930879.2191115,0
+TKR.US,D,20070213,000000,16.0592,16.2268,15.9961,16.1489,1462641.7489241,0
+TKR.US,D,20070214,000000,16.1597,16.1873,15.8936,16.1597,919494.35742349,0
+TKR.US,D,20070215,000000,16.1716,16.1983,16.0444,16.1489,1060049.4820118,0
+TKR.US,D,20070216,000000,16.1449,16.1449,15.864,16.0651,777537.4548268,0
+TKR.US,D,20070220,000000,16.1203,16.5531,16.0897,16.487,1332247.9934301,0
+TKR.US,D,20070221,000000,16.4209,16.5482,16.2593,16.5107,918975.03011501,0
+TKR.US,D,20070222,000000,16.564,16.564,16.1252,16.1843,927649.41906428,0
+TKR.US,D,20070223,000000,16.0976,16.1873,15.9842,16.1036,780430.27022476,0
+TKR.US,D,20070226,000000,16.1873,16.1873,15.9961,16.1302,759823.52491449,0
+TKR.US,D,20070227,000000,15.859,15.9448,15.5012,15.6816,1281970.6183789,0
+TKR.US,D,20070228,000000,15.721,15.9912,15.655,15.8019,1207995.8919454,0
+TKR.US,D,20070301,000000,15.5938,15.927,15.5938,15.864,998730.31578871,0
+TKR.US,D,20070302,000000,15.8069,15.8166,15.6047,15.6343,813887.3234862,0
+TKR.US,D,20070305,000000,15.5287,15.6914,15.1679,15.2773,1049197.3670248,0
+TKR.US,D,20070306,000000,15.371,16.0897,15.299,15.8936,4095675.8325536,0
+TKR.US,D,20070307,000000,15.8777,16.1656,15.8166,15.9399,1245249.5118388,0
+TKR.US,D,20070308,000000,16.1203,16.5038,16.0335,16.35,1181586.2725496,0
+TKR.US,D,20070309,000000,16.487,16.5413,16.3185,16.4259,1064208.1577241,0
+TKR.US,D,20070312,000000,16.417,16.5413,16.216,16.3332,1034543.6138501,0
+TKR.US,D,20070313,000000,16.2495,16.2495,15.721,15.864,1862543.0483573,0
+TKR.US,D,20070314,000000,15.9163,16.1449,15.6402,15.9163,2975040.5312799,0
+TKR.US,D,20070315,000000,15.927,16.1597,15.927,16.0335,1090065.9918546,0
+TKR.US,D,20070316,000000,16.0089,16.1095,15.8955,16.0089,810636.45625252,0
+TKR.US,D,20070319,000000,16.0897,16.4486,16.0897,16.3983,797976.83879743,0
+TKR.US,D,20070320,000000,16.4595,16.558,16.2731,16.4426,971421.00240351,0
+TKR.US,D,20070321,000000,16.5156,17.0253,16.4309,16.9672,1621086.2792535,0
+TKR.US,D,20070322,000000,16.8923,16.9849,16.6369,16.7405,961111.54388147,0
+TKR.US,D,20070323,000000,16.8094,16.8538,16.6754,16.7345,601917.59380536,0
+TKR.US,D,20070326,000000,16.7809,16.8311,16.2731,16.5482,1022244.076853,0
+TKR.US,D,20070327,000000,16.5482,16.7522,16.4753,16.625,824377.32939282,0
+TKR.US,D,20070328,000000,16.6369,16.7463,16.3816,16.5413,810095.82840992,0
+TKR.US,D,20070329,000000,16.8094,16.8853,16.5758,16.8646,1068728.9425168,0
+TKR.US,D,20070330,000000,16.8597,16.9909,16.632,16.7572,1141618.3560204,0
+TKR.US,D,20070402,000000,16.8311,17.0312,16.7809,16.9612,955507.4747813,0
+TKR.US,D,20070403,000000,17.0027,17.1299,16.914,17.0312,912101.04345585,0
+TKR.US,D,20070404,000000,17.0875,17.1456,16.8972,17.0312,1224993.7181863,0
+TKR.US,D,20070405,000000,17.0352,17.0875,16.8745,17.0402,583109.22216289,0
+TKR.US,D,20070409,000000,17.0312,17.2432,17.0312,17.1516,1423586.7124294,0
+TKR.US,D,20070410,000000,17.1456,17.2383,17.0726,17.2235,912461.12391387,0
+TKR.US,D,20070411,000000,17.189,17.2501,17.0726,17.1643,1164585.4033753,0
+TKR.US,D,20070412,000000,17.1456,17.194,16.9563,17.1643,708262.03194822,0
+TKR.US,D,20070413,000000,17.1406,17.2176,17.0312,17.1753,1160248.2089007,0
+TKR.US,D,20070416,000000,17.2501,17.5331,17.2501,17.5094,481641.59202611,0
+TKR.US,D,20070417,000000,17.4996,17.5331,17.2048,17.2501,1292277.0339675,0
+TKR.US,D,20070418,000000,17.255,17.2718,17.0726,17.2127,1002348.3636585,0
+TKR.US,D,20070419,000000,17.1052,17.3615,16.9968,17.2127,1239829.0330567,0
+TKR.US,D,20070420,000000,17.3222,17.6179,17.3222,17.6179,746245.95586923,0
+TKR.US,D,20070423,000000,17.5597,17.7686,17.5045,17.7106,1112677.015996,0
+TKR.US,D,20070424,000000,17.7006,17.7155,17.4936,17.5213,1548380.4560679,0
+TKR.US,D,20070425,000000,17.5775,17.7253,17.5163,17.6544,985528.04186872,0
+TKR.US,D,20070426,000000,17.9698,18.3021,17.5843,18.2558,1545664.1308099,0
+TKR.US,D,20070427,000000,18.2617,18.4884,18.2005,18.446,1452158.8431956,0
+TKR.US,D,20070430,000000,18.3938,18.4559,18.1848,18.235,1691986.6285933,0
+TKR.US,D,20070501,000000,18.2065,18.4499,18.1138,18.3563,1697049.0555398,0
+TKR.US,D,20070502,000000,18.4056,18.7999,18.3722,18.6786,1247703.1305092,0
+TKR.US,D,20070503,000000,18.7437,18.8364,18.6342,18.7644,1430096.5613859,0
+TKR.US,D,20070504,000000,18.7211,18.8936,18.6669,18.8542,1380361.8427997,0
+TKR.US,D,20070507,000000,18.9331,19.0012,18.7999,18.9685,1240188.0992035,0
+TKR.US,D,20070508,000000,18.8728,19.0976,18.6502,19.0189,1024415.7170239,0
+TKR.US,D,20070509,000000,18.9626,19.0759,18.7822,18.9842,1423943.749954,0
+TKR.US,D,20070510,000000,18.9429,18.9429,18.5505,18.6541,784228.86547909,0
+TKR.US,D,20070511,000000,18.7644,18.9755,18.7172,18.7822,652561.13518146,0
+TKR.US,D,20070514,000000,18.7546,19.0376,18.5318,18.6541,715318.59461429,0
+TKR.US,D,20070515,000000,18.6541,18.7822,18.4815,18.6915,937962.93483091,0
+TKR.US,D,20070516,000000,18.6669,18.6975,18.2665,18.4411,794177.22923195,0
+TKR.US,D,20070517,000000,18.3563,18.5722,18.0713,18.4766,598613.98239192,0
+TKR.US,D,20070518,000000,18.4993,18.5268,18.235,18.4884,767583.00520705,0
+TKR.US,D,20070521,000000,18.515,18.9272,18.4993,18.8758,803190.3981051,0
+TKR.US,D,20070522,000000,18.7999,19.2131,18.7437,18.9331,1058595.9741348,0
+TKR.US,D,20070523,000000,18.9468,19.0592,18.589,18.6639,605173.53259478,0
+TKR.US,D,20070524,000000,18.6392,18.8206,18.2912,18.3129,1043952.3640714,0
+TKR.US,D,20070525,000000,18.3563,18.796,18.3563,18.7279,596496.10071206,0
+TKR.US,D,20070529,000000,18.7822,19.1036,18.7763,19.0721,913549.47977712,0
+TKR.US,D,20070530,000000,18.9892,19.3639,18.936,19.3639,907580.25866317,0
+TKR.US,D,20070531,000000,19.3482,19.4684,19.1303,19.4408,1369143.5614878,0
+TKR.US,D,20070601,000000,19.4723,19.6665,19.2949,19.353,892567.43934158,0
+TKR.US,D,20070604,000000,19.2318,19.704,19.1795,19.6764,832514.13343293,0
+TKR.US,D,20070605,000000,19.5887,19.5887,19.2998,19.4339,716223.3601595,0
+TKR.US,D,20070606,000000,19.3235,19.3235,19.0139,19.1036,577684.68613615,0
+TKR.US,D,20070607,000000,18.9842,19.0069,18.4943,18.5091,1158256.1018034,0
+TKR.US,D,20070608,000000,18.4766,18.936,18.4559,18.8985,633749.72060553,0
+TKR.US,D,20070611,000000,18.8049,19.0759,18.7496,18.9805,667385.29262926,0
+TKR.US,D,20070612,000000,18.6235,18.9468,18.589,18.6728,782782.45778011,0
+TKR.US,D,20070613,000000,18.7279,19.1036,18.7279,19.0759,676073.88193463,0
+TKR.US,D,20070614,000000,19.0592,19.4723,19.0592,19.4339,894371.89887629,0
+TKR.US,D,20070615,000000,19.7267,20.3074,19.6626,19.6952,1785851.9966658,0
+TKR.US,D,20070618,000000,19.7326,19.7326,19.3422,19.4231,1066562.3739017,0
+TKR.US,D,20070619,000000,19.2949,19.4231,19.0543,19.3599,881891.81449463,0
+TKR.US,D,20070620,000000,19.3796,19.5216,19.0652,19.1036,934709.0246638,0
+TKR.US,D,20070621,000000,19.0976,19.3699,18.9892,19.3048,784049.33240566,0
+TKR.US,D,20070622,000000,19.2258,19.3175,18.9468,19.0721,1712061.8748614,0
+TKR.US,D,20070625,000000,19.0721,19.2258,18.9468,19.1243,1835417.32529,0
+TKR.US,D,20070626,000000,19.2623,19.3846,19.1303,19.3422,1323385.9569182,0
+TKR.US,D,20070627,000000,19.2415,19.6459,19.0976,19.6399,1001809.7644382,0
+TKR.US,D,20070628,000000,19.6715,20.0086,19.6065,19.845,1086457.0727852,0
+TKR.US,D,20070629,000000,19.8755,20.0471,19.7553,19.9642,898895.7266024,0
+TKR.US,D,20070702,000000,20.0659,20.1901,19.9545,20.1388,979740.38245051,0
+TKR.US,D,20070703,000000,20.1388,20.1753,19.8391,19.8982,471334.16212639,0
+TKR.US,D,20070705,000000,19.8874,20.2205,19.8874,20.196,1058955.0402817,0
+TKR.US,D,20070706,000000,20.1476,20.1476,19.9988,20.1023,799966.91727246,0
+TKR.US,D,20070709,000000,20.1575,20.4286,20.1575,20.3576,778443.23468318,0
+TKR.US,D,20070710,000000,20.2581,20.2916,20.0471,20.126,787121.68087704,0
+TKR.US,D,20070711,000000,20.1812,20.2945,19.8499,20.2581,1090429.115246,0
+TKR.US,D,20070712,000000,20.3685,20.7727,20.2689,20.7559,908484.00989724,0
+TKR.US,D,20070713,000000,20.7628,20.9886,20.6781,20.7895,539879.28097742,0
+TKR.US,D,20070716,000000,20.7658,20.8792,20.614,20.7234,445104.07580409,0
+TKR.US,D,20070717,000000,20.6672,21.1484,20.6672,20.9649,640801.21171585,0
+TKR.US,D,20070718,000000,20.5016,20.8979,20.4721,20.6445,793450.98244901,0
+TKR.US,D,20070719,000000,20.7826,21.0666,20.7294,20.7895,515463.79730133,0
+TKR.US,D,20070720,000000,20.6781,20.7352,20.1476,20.2581,731594.23131682,0
+TKR.US,D,20070723,000000,20.3122,20.4099,20.1575,20.2532,827272.17341307,0
+TKR.US,D,20070724,000000,20.1023,20.1476,19.7829,20.0086,1401696.8635152,0
+TKR.US,D,20070725,000000,20.1812,20.3122,19.8105,20.126,1417972.5002177,0
+TKR.US,D,20070726,000000,19.8874,19.9338,19.0189,19.0918,1675348.8828105,0
+TKR.US,D,20070727,000000,19.0759,19.2318,18.5091,18.5505,1665400.5190577,0
+TKR.US,D,20070730,000000,18.6077,19.1243,18.4056,19.0189,963825.84051715,0
+TKR.US,D,20070731,000000,19.2415,19.6399,18.3879,18.4676,1100015.3699186,0
+TKR.US,D,20070801,000000,18.4766,18.9202,18.3563,18.8818,1627056.5146787,0
+TKR.US,D,20070802,000000,18.9568,19.2889,18.8305,19.1746,1142698.5973946,0
+TKR.US,D,20070803,000000,19.1303,19.2682,18.7172,18.8078,1142698.5973946,0
+TKR.US,D,20070806,000000,18.8818,18.9892,18.4766,18.9892,1375655.4390667,0
+TKR.US,D,20070807,000000,18.8542,19.1086,18.6579,18.8936,1144871.2518765,0
+TKR.US,D,20070808,000000,18.9568,18.9892,18.0448,18.2173,2455416.0296438,0
+TKR.US,D,20070809,000000,17.8585,17.9866,16.9347,17.9866,3425213.1198973,0
+TKR.US,D,20070810,000000,17.9816,19.1086,17.5094,18.936,2478748.2290124,0
+TKR.US,D,20070813,000000,19.2752,20.5982,19.1558,19.7504,1840657.2566877,0
+TKR.US,D,20070814,000000,19.7671,19.7671,18.7999,18.8305,1049918.5422519,0
+TKR.US,D,20070815,000000,18.6579,18.8364,17.6948,17.7204,878461.41418752,0
+TKR.US,D,20070816,000000,17.5281,17.9353,17.0214,17.816,1727618.364959,0
+TKR.US,D,20070817,000000,18.3021,18.6579,17.7362,18.168,1071622.7722259,0
+TKR.US,D,20070820,000000,18.2222,18.4283,17.8978,18.3248,812262.39702493,0
+TKR.US,D,20070821,000000,18.1206,18.6235,18.1206,18.2912,714956.48553396,0
+TKR.US,D,20070822,000000,18.4676,19.1341,18.3652,19.0316,1035809.4741645,0
+TKR.US,D,20070823,000000,19.0139,19.0543,18.5377,18.7279,808826.92516208,0
+TKR.US,D,20070824,000000,18.6728,19.4408,18.6452,19.4408,688731.47076742,0
+TKR.US,D,20070827,000000,19.3796,19.4783,18.8877,19.0721,609333.22261828,0
+TKR.US,D,20070828,000000,18.9095,19.0592,18.4116,18.4342,593597.19944722,0
+TKR.US,D,20070829,000000,18.5949,19.0069,18.5673,18.9626,464466.26133411,0
+TKR.US,D,20070830,000000,18.7763,19.2415,18.7339,18.936,825647.24695181,0
+TKR.US,D,20070831,000000,19.2258,19.6665,19.1855,19.6626,1098390.4434573,0
+TKR.US,D,20070904,000000,19.566,19.9111,19.3757,19.8598,950807.15691519,0
+TKR.US,D,20070905,000000,19.6842,19.6991,19.2199,19.2841,909206.19943558,0
+TKR.US,D,20070906,000000,19.2949,19.4043,18.936,19.2368,696687.72742294,0
+TKR.US,D,20070907,000000,18.9626,19.0484,18.5268,18.6077,529391.3036931,0
+TKR.US,D,20070910,000000,18.7437,18.8256,18.1848,18.4411,708991.32166461,0
+TKR.US,D,20070911,000000,18.4815,18.6541,18.2173,18.4884,763248.85366585,0
+TKR.US,D,20070912,000000,18.3809,18.4884,18.1384,18.2065,671729.58728194,0
+TKR.US,D,20070913,000000,18.2853,18.5505,18.1079,18.235,539156.07712794,0
+TKR.US,D,20070914,000000,18.096,18.4174,17.9353,18.1778,793995.66753622,0
+TKR.US,D,20070917,000000,18.1581,18.7496,18.1581,18.5791,839029.05394523,0
+TKR.US,D,20070918,000000,18.585,19.2535,18.3563,19.2415,1315064.5482488,0
+TKR.US,D,20070919,000000,19.3846,19.8874,19.2199,19.5028,948818.0927513,0
+TKR.US,D,20070920,000000,19.4457,19.634,19.0918,19.1341,543678.89054291,0
+TKR.US,D,20070921,000000,19.2415,19.2841,18.8206,18.9153,1134923.9024347,0
+TKR.US,D,20070924,000000,19.1154,19.5591,19.1154,19.3905,1007776.9569298,0
+TKR.US,D,20070925,000000,19.3048,20.0914,19.1953,20.0047,1100379.5076212,0
+TKR.US,D,20070926,000000,20.0402,20.126,19.7326,19.9988,627060.33857555,0
+TKR.US,D,20070927,000000,20.1191,20.5855,20.0372,20.5855,659067.94120456,0
+TKR.US,D,20070928,000000,20.6209,20.7352,20.3517,20.5421,931999.79958387,0
+TKR.US,D,20071001,000000,20.4779,20.8151,20.4779,20.6386,722729.15187146,0
+TKR.US,D,20071002,000000,20.5942,20.7352,20.3616,20.6445,727076.48945759,0
+TKR.US,D,20071003,000000,20.5016,20.6052,20.2867,20.3685,673902.24176386,0
+TKR.US,D,20071004,000000,20.4227,20.5242,20.2916,20.3804,448539.54766696,0
+TKR.US,D,20071005,000000,20.5125,21.0054,20.4957,20.8979,468978.93163759,0
+TKR.US,D,20071008,000000,20.8457,21.0823,20.7776,21.0222,706636.09117581,0
+TKR.US,D,20071009,000000,21.0666,21.4421,20.7411,20.9817,1210888.7073434,0
+TKR.US,D,20071010,000000,20.9817,21.0113,20.7776,20.96,870135.94827363,0
+TKR.US,D,20071011,000000,20.9817,21.2883,20.5942,20.8278,1130946.7884182,0
+TKR.US,D,20071012,000000,20.8979,21.0054,20.5361,20.6515,1046117.9183754,0
+TKR.US,D,20071015,000000,20.7057,20.7057,20.1319,20.3182,615306.50097684,0
+TKR.US,D,20071016,000000,20.3122,20.5421,20.1753,20.3074,634293.39138159,0
+TKR.US,D,20071017,000000,20.4286,20.6732,20.1694,20.4779,739348.64005362,0
+TKR.US,D,20071018,000000,20.3616,20.8062,20.3517,20.7451,806293.17591099,0
+TKR.US,D,20071019,000000,20.7352,20.7628,19.8923,19.8982,811724.81211578,0
+TKR.US,D,20071022,000000,19.6626,20.0914,19.5482,20.0372,758006.89364599,0
+TKR.US,D,20071023,000000,20.1476,20.404,19.9939,20.2916,696869.28911868,0
+TKR.US,D,20071024,000000,20.2325,20.6612,19.9169,20.4513,1124798.0342308,0
+TKR.US,D,20071025,000000,19.3235,19.4891,18.5091,18.7399,2056250.105794,0
+TKR.US,D,20071026,000000,18.5091,18.5091,17.6248,17.886,2319405.0190046,0
+TKR.US,D,20071029,000000,17.8406,18.0092,17.2768,17.9452,1801642.7926389,0
+TKR.US,D,20071030,000000,17.8042,18.1897,17.6248,18.0152,1469887.9877751,0
+TKR.US,D,20071031,000000,18.0566,18.4499,17.9146,18.3879,1617471.2743173,0
+TKR.US,D,20071101,000000,18.168,18.168,17.3546,17.4286,1550007.4111514,0
+TKR.US,D,20071102,000000,17.5094,17.7686,17.0352,17.747,1776629.8796958,0
+TKR.US,D,20071105,000000,17.4996,17.545,17.1456,17.3438,1081389.574283,0
+TKR.US,D,20071106,000000,17.3892,17.465,17.0993,17.3942,942864.08630459,0
+TKR.US,D,20071107,000000,17.3112,17.3112,16.6872,16.6922,974496.39380835,0
+TKR.US,D,20071108,000000,16.8311,17.3546,16.5935,17.3389,1722730.3995303,0
+TKR.US,D,20071109,000000,17.1052,17.3942,16.914,17.185,1147554.1048666,0
+TKR.US,D,20071112,000000,17.0993,17.2768,16.7129,16.7345,959848.72650052,0
+TKR.US,D,20071113,000000,16.8646,17.26,16.768,17.1801,740413.66676044,0
+TKR.US,D,20071114,000000,17.2235,17.3309,17.0253,17.0629,583829.38307893,0
+TKR.US,D,20071115,000000,16.9732,17.0943,16.5876,16.7463,570085.46700519,0
+TKR.US,D,20071116,000000,16.8311,16.8923,16.3875,16.6922,867438.89492749,0
+TKR.US,D,20071119,000000,16.5353,16.5353,16.14,16.2593,750282.91424366,0
+TKR.US,D,20071120,000000,16.1983,16.564,16.0522,16.3392,848594.00808364,0
+TKR.US,D,20071121,000000,16.2593,16.5413,16.0089,16.4209,953696.9293797,0
+TKR.US,D,20071123,000000,16.5353,16.8805,16.4595,16.8123,326094.9486504,0
+TKR.US,D,20071126,000000,16.8538,17.0677,16.768,16.8538,939406.29959645,0
+TKR.US,D,20071127,000000,16.8972,17.2176,16.7019,17.185,1040185.2124628,0
+TKR.US,D,20071128,000000,17.3487,17.7312,17.185,17.7056,768565.87271077,0
+TKR.US,D,20071129,000000,17.5912,17.9097,17.5094,17.7421,1083779.2913509,0
+TKR.US,D,20071130,000000,17.747,17.8585,17.4286,17.6317,1072167.4573131,0
+TKR.US,D,20071203,000000,17.6948,17.6948,17.1801,17.3665,635203.22848255,0
+TKR.US,D,20071204,000000,17.2501,17.7106,17.0943,17.6248,833784.05099193,0
+TKR.US,D,20071205,000000,17.8535,17.9305,17.6415,17.747,825482.92854561,0
+TKR.US,D,20071206,000000,17.6899,18.4342,17.6248,18.3809,614920.04842893,0
+TKR.US,D,20071207,000000,18.3879,18.4559,17.9698,18.3129,670519.51408077,0
+TKR.US,D,20071210,000000,18.3996,18.9805,18.3287,18.8877,635942.66131044,0
+TKR.US,D,20071211,000000,18.8877,18.9272,18.1326,18.2291,882801.6515956,0
+TKR.US,D,20071212,000000,18.6175,18.6669,17.9985,18.2518,956887.95225557,0
+TKR.US,D,20071213,000000,18.096,18.1079,17.8643,18.0566,811176.06978397,0
+TKR.US,D,20071214,000000,17.8466,17.9698,17.6662,17.6722,874844.38062892,0
+TKR.US,D,20071217,000000,17.6179,17.6179,17.2905,17.3309,782074.46859786,0
+TKR.US,D,20071218,000000,17.5281,17.6366,17.328,17.539,825199.93573494,0
+TKR.US,D,20071219,000000,17.5213,17.6769,17.3092,17.4345,691275.36312999,0
+TKR.US,D,20071220,000000,17.4818,17.9305,17.3892,17.9305,632665.42198687,0
+TKR.US,D,20071221,000000,18.2558,18.515,18.0212,18.2173,1488706.5025291,0
+TKR.US,D,20071224,000000,18.235,18.4993,18.1778,18.4056,299512.89635928,0
+TKR.US,D,20071226,000000,18.2785,18.4815,18.168,18.3938,648219.88346222,0
+TKR.US,D,20071227,000000,18.3879,18.4766,18.2222,18.3287,622716.04392286,0
+TKR.US,D,20071228,000000,18.4056,18.4815,18.1473,18.2972,507108.9163641,0
+TKR.US,D,20071231,000000,18.2912,18.3287,18.1621,18.1621,761413.96479668,0
+TKR.US,D,20080102,000000,18.0566,18.3356,17.816,17.9452,724721.25896879,0
+TKR.US,D,20080103,000000,17.9353,17.9353,17.545,17.5912,597755.87515956,0
+TKR.US,D,20080104,000000,17.3942,17.4286,16.7019,16.8123,1279758.4057622,0
+TKR.US,D,20080107,000000,16.9198,17.0027,16.4052,16.4979,1561585.7729213,0
+TKR.US,D,20080108,000000,16.5275,16.6369,16.0089,16.0335,1809970.2871751,0
+TKR.US,D,20080109,000000,15.9212,15.9517,15.3099,15.7969,995907.48786006,0
+TKR.US,D,20080110,000000,15.6451,16.1203,15.6047,15.9734,1178082.8418397,0
+TKR.US,D,20080111,000000,15.8107,16.002,15.5712,15.6195,628938.84282415,0
+TKR.US,D,20080114,000000,15.6855,15.9103,15.6273,15.7092,1194913.3067409,0
+TKR.US,D,20080115,000000,15.5712,15.7526,15.4332,15.6402,1001809.7644382,0
+TKR.US,D,20080116,000000,15.6402,16.0976,15.5287,15.7733,1293304.5311619,0
+TKR.US,D,20080117,000000,15.8069,15.9685,14.816,14.8623,1036329.8157841,0
+TKR.US,D,20080118,000000,15.0171,15.1896,14.6572,14.8987,1145102.5148186,0
+TKR.US,D,20080122,000000,15.3986,15.4805,14.816,14.9609,1859403.75535,0
+TKR.US,D,20080123,000000,14.5646,15.237,14.2747,15.2093,1498514.8913433,0
+TKR.US,D,20080124,000000,15.2153,15.2221,14.8623,15.0004,1436970.5480451,0
+TKR.US,D,20080125,000000,15.1383,15.4449,15.0664,15.2872,1514447.6908773,0
+TKR.US,D,20080128,000000,15.237,15.5593,15.0349,15.5593,678960.6114657,0
+TKR.US,D,20080129,000000,15.7436,15.8955,15.508,15.8936,677335.68500442,0
+TKR.US,D,20080130,000000,15.9212,16.3924,15.7969,15.9635,1038883.8512583,0
+TKR.US,D,20080131,000000,16.0592,17.0579,15.9163,16.7129,2020661.9848078,0
+TKR.US,D,20080201,000000,16.6202,17.194,16.4536,17.0155,2124612.6486381,0
+TKR.US,D,20080204,000000,16.9732,17.3999,16.7809,17.1348,1526163.9989635,0
+TKR.US,D,20080205,000000,16.8311,16.9347,16.6428,16.768,1042323.3803656,0
+TKR.US,D,20080206,000000,16.836,17.0155,16.625,16.6596,948276.45059754,0
+TKR.US,D,20080207,000000,16.5708,17.0402,16.3924,16.8805,1312355.323169,0
+TKR.US,D,20080208,000000,16.8123,17.3092,16.7809,16.979,1058633.5036472,0
+TKR.US,D,20080211,000000,16.9732,17.1348,16.7177,17.0461,1084461.9227544,0
+TKR.US,D,20080212,000000,17.1693,17.4167,16.9672,17.1052,540967.63684068,0
+TKR.US,D,20080213,000000,17.2127,17.4286,17.189,17.3092,937672.84184221,0
+TKR.US,D,20080214,000000,17.3714,17.4601,17.185,17.2669,584009.93046352,0
+TKR.US,D,20080215,000000,17.1643,17.26,16.8853,17.1801,666846.69340896,0
+TKR.US,D,20080219,000000,17.3665,17.3892,16.9672,17.1052,1061216.9541447,0
+TKR.US,D,20080220,000000,16.9909,17.8742,16.9347,17.7983,1182742.5872598,0
+TKR.US,D,20080221,000000,17.8643,17.9353,17.185,17.2847,910564.36206457,0
+TKR.US,D,20080222,000000,17.3615,17.4226,16.7809,17.2127,1222841.3499273,0
+TKR.US,D,20080225,000000,17.1753,17.47,16.9672,17.4345,1164585.4033753,0
+TKR.US,D,20080226,000000,17.2955,17.5094,17.0726,17.4759,1537863.0637602,0
+TKR.US,D,20080227,000000,17.328,17.6769,17.2323,17.609,570646.38107078,0
+TKR.US,D,20080228,000000,17.4868,17.5843,17.0461,17.3892,807015.36544932,0
+TKR.US,D,20080229,000000,17.117,17.1753,16.5876,16.6596,1346051.7538617,0
+TKR.US,D,20080303,000000,16.6695,16.9612,16.5876,16.9287,991499.29160497,0
+TKR.US,D,20080304,000000,16.9395,16.979,16.417,16.6556,1586723.4461357,0
+TKR.US,D,20080305,000000,16.6812,16.9563,16.5758,16.8686,856032.966053,0
+TKR.US,D,20080306,000000,16.7405,16.7877,16.0897,16.1539,1767872.3172323,0
+TKR.US,D,20080307,000000,15.9212,16.2209,15.8019,15.9577,1540488.1010147,0
+TKR.US,D,20080310,000000,15.9577,15.9577,15.5337,15.6096,1234557.6580135,0
+TKR.US,D,20080311,000000,15.932,15.932,15.5524,15.8019,1337230.2897957,0
+TKR.US,D,20080312,000000,15.8019,16.1656,15.6609,16.0897,1930186.4445964,0
+TKR.US,D,20080313,000000,15.8393,16.625,15.8166,16.487,1388108.1370473,0
+TKR.US,D,20080314,000000,16.5935,16.632,16.0976,16.2209,1454620.576355,0
+TKR.US,D,20080317,000000,15.8453,16.2317,15.7526,15.9734,1333667.014728,0
+TKR.US,D,20080318,000000,16.21,16.4259,15.9685,16.4259,1293734.5990891,0
+TKR.US,D,20080319,000000,16.4753,16.5708,16.0335,16.0651,1322299.6296772,0
+TKR.US,D,20080320,000000,16.002,16.0897,15.7634,16.0522,1687461.7865561,0
+TKR.US,D,20080324,000000,16.0849,16.4052,15.9014,16.3293,1920249.2382662,0
+TKR.US,D,20080325,000000,16.3658,16.914,16.3658,16.842,990232.41697942,0
+TKR.US,D,20080326,000000,16.6369,16.7522,16.5876,16.7296,1028650.4660724,0
+TKR.US,D,20080327,000000,16.7622,16.8123,16.417,16.417,626715.47278476,0
+TKR.US,D,20080328,000000,16.625,16.6369,16.3717,16.4309,618559.39683281,0
+TKR.US,D,20080331,000000,16.3125,16.5305,16.1203,16.4309,1176519.7883586,0
+TKR.US,D,20080401,000000,16.4979,16.8311,16.3244,16.8311,1026797.3196025,0
+TKR.US,D,20080402,000000,16.8094,17.0352,16.7877,16.8853,791930.53003613,0
+TKR.US,D,20080403,000000,16.8311,17.0875,16.7936,17.0253,1098385.3719016,0
+TKR.US,D,20080404,000000,17.0786,17.5163,16.9228,17.3892,845539.91721294,0
+TKR.US,D,20080407,000000,17.4503,17.4996,17.2905,17.4345,1121812.9165182,0
+TKR.US,D,20080408,000000,17.3665,17.3892,17.1575,17.3389,794768.57263203,0
+TKR.US,D,20080409,000000,17.4345,17.4601,17.2323,17.3714,1178508.8525225,0
+TKR.US,D,20080410,000000,17.3309,17.4286,17.1801,17.3714,834581.29955532,0
+TKR.US,D,20080411,000000,17.194,17.3665,17.1406,17.2847,804482.63050939,0
+TKR.US,D,20080414,000000,17.2127,17.3172,17.0214,17.1348,928931.50835707,0
+TKR.US,D,20080415,000000,17.1989,17.3309,17.0579,17.2847,659318.47605845,0
+TKR.US,D,20080416,000000,17.4167,18.0359,17.3753,18.0359,1014820.3335509,0
+TKR.US,D,20080417,000000,17.9146,17.9146,17.4996,17.7579,839429.70684922,0
+TKR.US,D,20080418,000000,17.9816,18.1206,17.8683,18.0675,520373.0632642,0
+TKR.US,D,20080421,000000,17.8978,18.0212,17.7874,17.9305,835113.81290873,0
+TKR.US,D,20080422,000000,17.8643,17.8643,17.4759,17.5893,532250.64682314,0
+TKR.US,D,20080423,000000,17.5912,17.6179,17.2295,17.5045,447567.83758588,0
+TKR.US,D,20080424,000000,17.4868,17.9195,17.328,17.8348,783108.05165906,0
+TKR.US,D,20080425,000000,17.9195,18.0212,17.5972,18.0212,617786.49173701,0
+TKR.US,D,20080428,000000,18.0359,18.7891,18.0359,18.5791,1223123.3284268,0
+TKR.US,D,20080429,000000,18.6856,18.6856,18.3248,18.4815,2369515.0327162,0
+TKR.US,D,20080430,000000,18.0448,21.4184,18.0448,19.9879,4561674.7180344,0
+TKR.US,D,20080501,000000,19.9939,20.3804,19.7769,20.0402,1819460.1822884,0
+TKR.US,D,20080502,000000,20.33,20.4336,20.0047,20.0698,1630540.6734767,0
+TKR.US,D,20080505,000000,20.126,20.6781,20.126,20.6091,1220984.1462128,0
+TKR.US,D,20080506,000000,20.3991,20.5745,20.2916,20.3804,1424127.340272,0
+TKR.US,D,20080507,000000,20.4336,20.6052,19.9111,20.0274,1472593.1556104,0
+TKR.US,D,20080508,000000,20.1388,20.1812,19.6842,19.9032,1542269.231393,0
+TKR.US,D,20080509,000000,19.8213,20.0659,19.497,19.9879,927944.58360875,0
+TKR.US,D,20080512,000000,19.9594,20.1694,19.6567,20.1694,728343.36408314,0
+TKR.US,D,20080513,000000,20.0402,20.2808,19.845,20.0974,793674.13090188,0
+TKR.US,D,20080514,000000,20.2442,20.5421,20.1694,20.1812,693728.98180028,0
+TKR.US,D,20080515,000000,20.2038,20.3409,20.0205,20.3242,558954.41645218,0
+TKR.US,D,20080516,000000,20.4838,20.4838,20.1131,20.2916,602040.32545443,0
+TKR.US,D,20080519,000000,20.3804,20.6445,20.2945,20.404,894409.42838881,0
+TKR.US,D,20080520,000000,20.5065,20.8013,20.4099,20.8013,1524148.5627098,0
+TKR.US,D,20080521,000000,20.8013,21.1424,20.6327,20.6327,1118396.7165672,0
+TKR.US,D,20080522,000000,20.5942,20.8979,20.4957,20.6386,956266.17952101,0
+TKR.US,D,20080523,000000,20.5942,20.5942,19.9642,20.0274,861684.7077772,0
+TKR.US,D,20080527,000000,19.9425,20.3616,19.9169,20.2945,675950.1359744,0
+TKR.US,D,20080528,000000,20.2748,20.4227,19.9939,20.0698,1185504.5565196,0
+TKR.US,D,20080529,000000,20.0698,20.4178,20.0698,20.2384,1501164.2720654,0
+TKR.US,D,20080530,000000,20.1694,20.3122,20.1191,20.2532,1348739.6784074,0
+TKR.US,D,20080602,000000,20.2384,20.3616,19.8558,20.0914,894717.77897822,0
+TKR.US,D,20080603,000000,20.1131,20.3359,19.9939,20.196,1441211.3829605,0
+TKR.US,D,20080604,000000,20.2205,20.4779,20.1901,20.3804,1522436.4054897,0
+TKR.US,D,20080605,000000,20.4099,20.8221,20.4099,20.8101,1250425.541634,0
+TKR.US,D,20080606,000000,20.614,20.7352,20.2867,20.3991,1534552.3521687,0
+TKR.US,D,20080609,000000,20.5805,20.5805,20.0579,20.2492,1184800.6245819,0
+TKR.US,D,20080610,000000,20.1476,20.3015,19.8755,20.0047,783123.26632629,0
+TKR.US,D,20080611,000000,19.9594,19.9879,19.5522,19.6567,819056.2531033,0
+TKR.US,D,20080612,000000,19.7159,19.8598,19.3235,19.353,899132.0611002,0
+TKR.US,D,20080613,000000,19.5177,20.0914,19.4339,20.0914,1045057.9632243,0
+TKR.US,D,20080616,000000,19.9111,20.4227,19.9111,20.2038,1192895.841865,0
+TKR.US,D,20080617,000000,20.2442,20.263,19.7386,19.8213,1596496.3340599,0
+TKR.US,D,20080618,000000,19.7612,19.7996,19.5384,19.7612,964833.05148846,0
+TKR.US,D,20080619,000000,19.7386,20.1694,19.6882,20.1536,925890.60353131,0
+TKR.US,D,20080620,000000,20.0205,20.0698,19.3944,19.4526,1323310.8978932,0
+TKR.US,D,20080623,000000,19.5788,19.9988,19.4783,19.8312,1030477.2404524,0
+TKR.US,D,20080624,000000,19.6882,19.6991,19.1341,19.1499,1289822.4009861,0
+TKR.US,D,20080625,000000,19.2485,19.3294,18.8985,19.0652,1141641.6851769,0
+TKR.US,D,20080626,000000,18.8473,19.0918,18.2222,18.2439,1333985.5084289,0
+TKR.US,D,20080627,000000,18.1621,18.3563,17.9866,18.2005,2216824.6895371,0
+TKR.US,D,20080630,000000,18.1523,18.3938,18.0309,18.2123,706395.69943342,0
+TKR.US,D,20080701,000000,17.6829,17.6829,16.0719,16.6428,5061994.8498759,0
+TKR.US,D,20080702,000000,16.6872,16.7019,15.8817,15.8817,2161027.433211,0
+TKR.US,D,20080703,000000,15.9577,15.9793,15.4843,15.508,1255432.1814672,0
+TKR.US,D,20080707,000000,15.5712,15.859,15.3375,15.5524,1691751.3084067,0
+TKR.US,D,20080708,000000,15.513,15.7466,15.4085,15.6609,2364741.6844473,0
+TKR.US,D,20080709,000000,15.7042,16.1656,15.6609,15.7526,1457072.166403,0
+TKR.US,D,20080710,000000,15.859,15.8866,15.508,15.721,979963.53090338,0
+TKR.US,D,20080711,000000,15.4843,15.7969,15.3522,15.5406,1089096.3103958,0
+TKR.US,D,20080714,000000,15.6816,15.6816,15.2537,15.3759,1108930.1506103,0
+TKR.US,D,20080715,000000,15.1996,15.6145,14.8683,15.4598,1417169.1657875,0
+TKR.US,D,20080716,000000,15.5337,15.8709,15.2872,15.859,1255586.356762,0
+TKR.US,D,20080717,000000,15.9734,16.2662,15.7683,16.2662,1464333.6199212,0
+TKR.US,D,20080718,000000,16.278,16.278,15.7792,15.859,1003854.6157152,0
+TKR.US,D,20080721,000000,19.2682,20.7116,18.1384,19.2752,7354682.9132066,0
+TKR.US,D,20080722,000000,19.3422,19.8213,19.0829,19.4891,2979656.6613206,0
+TKR.US,D,20080723,000000,19.4152,19.5384,18.6175,18.8364,2247627.2905207,0
+TKR.US,D,20080724,000000,18.9429,19.0247,18.2005,18.2665,1180796.1241643,0
+TKR.US,D,20080725,000000,18.3415,18.6175,18.2005,18.5791,1296751.1604473,0
+TKR.US,D,20080728,000000,18.5623,19.0898,18.515,18.589,2191828.0055724,0
+TKR.US,D,20080729,000000,18.4766,19.1953,18.4766,18.9095,1430446.4987325,0
+TKR.US,D,20080730,000000,19.0189,19.5295,18.3722,18.7644,1833759.9408721,0
+TKR.US,D,20080731,000000,18.5091,18.5091,17.9412,18.2558,1735571.5786811,0
+TKR.US,D,20080801,000000,18.2558,18.3996,17.8683,18.2005,1910049.3253484,0
+TKR.US,D,20080804,000000,18.1936,18.3415,18.0152,18.1778,1800157.8411162,0
+TKR.US,D,20080805,000000,18.2853,18.5722,18.1019,18.3415,2762537.2739344,0
+TKR.US,D,20080806,000000,18.1778,18.5623,18.0409,18.4943,768021.18762356,0
+TKR.US,D,20080807,000000,18.2518,18.2725,17.8683,18.0566,1746440.9369575,0
+TKR.US,D,20080808,000000,18.0259,18.7596,17.9521,18.589,1291996.0697792,0
+TKR.US,D,20080811,000000,18.6579,18.8758,18.3356,18.8728,742311.44292089,0
+TKR.US,D,20080812,000000,18.7546,18.7546,18.3021,18.3563,894856.73960568,0
+TKR.US,D,20080813,000000,18.2785,18.5268,18.0566,18.3996,794472.39377641,0
+TKR.US,D,20080814,000000,18.3415,18.4815,18.1413,18.4283,925374.31915628,0
+TKR.US,D,20080815,000000,18.5318,18.6452,18.1848,18.2291,740940.09424696,0
+TKR.US,D,20080818,000000,18.3415,18.3809,17.9305,18.0713,871170.54564596,0
+TKR.US,D,20080819,000000,18.0152,18.1206,17.8269,18.0713,1958877.2497672,0
+TKR.US,D,20080820,000000,18.1848,18.2972,18.0092,18.2173,852838.90024368,0
+TKR.US,D,20080821,000000,18.0773,18.2173,17.8101,18.0506,1130914.3304613,0
+TKR.US,D,20080822,000000,18.1256,18.2912,17.7686,17.9925,679557.02642151,0
+TKR.US,D,20080825,000000,17.9028,17.9255,17.3615,17.4503,836741.78230343,0
+TKR.US,D,20080826,000000,17.4413,17.4936,17.1575,17.3487,599985.33106584,0
+TKR.US,D,20080827,000000,17.0461,17.6899,17.0461,17.6179,558914.85831735,0
+TKR.US,D,20080828,000000,17.7106,17.8683,17.6021,17.8101,871517.44005904,0
+TKR.US,D,20080829,000000,17.7579,18.0092,17.7362,17.8683,781748.87471892,0
+TKR.US,D,20080902,000000,18.1256,18.1256,17.2295,17.3714,1167139.4388493,0
+TKR.US,D,20080903,000000,17.3753,17.6021,17.0155,17.1989,638033.15658926,0
+TKR.US,D,20080904,000000,17.0402,17.0726,16.1776,16.5413,1158460.9926556,0
+TKR.US,D,20080905,000000,16.4259,16.4259,16.0139,16.278,1256279.1312768,0
+TKR.US,D,20080908,000000,16.7079,16.7986,16.278,16.4426,886773.69405647,0
+TKR.US,D,20080909,000000,16.4052,16.4259,15.1324,15.1896,1392544.7340146,0
+TKR.US,D,20080910,000000,15.3592,15.7733,15.1996,15.5663,1314979.3461123,0
+TKR.US,D,20080911,000000,15.5012,16.1036,15.0289,16.1036,1672799.9188922,0
+TKR.US,D,20080912,000000,15.9842,16.3125,15.6234,16.3125,1722916.0184707,0
+TKR.US,D,20080915,000000,15.7466,15.8453,15.2477,15.7575,1618004.8019818,0
+TKR.US,D,20080916,000000,15.5466,16.0207,15.3207,16.0207,1757178.4347847,0
+TKR.US,D,20080917,000000,15.7733,15.8069,14.8573,14.8573,1932405.7573914,0
+TKR.US,D,20080918,000000,15.0989,15.7259,13.7285,15.2655,2106231.3019896,0
+TKR.US,D,20080919,000000,16.0335,17.117,15.6677,16.3875,3702127.1638489,0
+TKR.US,D,20080922,000000,16.2495,16.2495,15.6096,15.7634,1168978.3849632,0
+TKR.US,D,20080923,000000,15.8226,16.21,15.4085,15.5524,1228792.3134406,0
+TKR.US,D,20080924,000000,15.5524,15.5524,14.8002,14.8929,702739.10773999,0
+TKR.US,D,20080925,000000,14.9797,15.2586,14.8219,15.0004,926275.02745691,0
+TKR.US,D,20080926,000000,14.5063,14.9373,14.5063,14.9136,945761.9732583,0
+TKR.US,D,20080929,000000,14.6799,14.8683,13.3884,13.5836,1289069.7821132,0
+TKR.US,D,20080930,000000,15.5938,16.1302,14.5123,15.6737,2701054.8036164,0
+TKR.US,D,20081001,000000,15.6195,15.8866,15.4449,15.8019,2406868.0551023,0
+TKR.US,D,20081002,000000,15.6816,15.8276,13.7344,13.906,2122085.9995651,0
+TKR.US,D,20081003,000000,14.1919,14.7627,13.557,13.629,1262312.2539933,0
+TKR.US,D,20081006,000000,13.5836,13.5836,12.1629,12.994,1550976.078299,0
+TKR.US,D,20081007,000000,13.2593,13.5688,11.9401,12.1107,1828445.9647606,0
+TKR.US,D,20081008,000000,11.6503,12.8206,11.3327,12.0544,2299917.0588921,0
+TKR.US,D,20081009,000000,12.2793,12.7821,11.6098,11.6503,2365439.5305182,0
+TKR.US,D,20081010,000000,11.18,11.9333,10.2838,11.0587,2325666.3617297,0
+TKR.US,D,20081013,000000,11.4491,12.7821,11.4491,12.7821,1386716.5021504,0
+TKR.US,D,20081014,000000,13.3785,13.485,12.4174,12.6864,2044283.2628539,0
+TKR.US,D,20081015,000000,12.4281,12.5908,11.2825,11.2875,1961613.8612481,0
+TKR.US,D,20081016,000000,11.3574,11.9647,10.9148,11.8366,1586126.0168688,0
+TKR.US,D,20081017,000000,11.4264,12.37,11.0981,11.605,785577.89930773,0
+TKR.US,D,20081020,000000,11.8366,12.933,11.6384,12.8767,1378737.9306496,0
+TKR.US,D,20081021,000000,12.6757,12.859,12.1688,12.2596,1472275.6762206,0
+TKR.US,D,20081022,000000,11.9155,11.9963,10.3874,10.7354,1099245.5077563,0
+TKR.US,D,20081023,000000,10.7264,11.1514,9.85398,10.3233,1825352.3157551,0
+TKR.US,D,20081024,000000,9.26343,9.34348,7.12139,7.22096,6515982.4960738,0
+TKR.US,D,20081027,000000,7.18724,8.54649,7.1549,8.07217,4596409.8033441,0
+TKR.US,D,20081028,000000,8.43252,9.07257,7.82373,9.0346,2879526.9075897,0
+TKR.US,D,20081029,000000,9.06674,9.76328,8.69694,9.3277,2575734.6324913,0
+TKR.US,D,20081030,000000,9.67553,9.71596,9.04978,9.19954,2406997.8869294,0
+TKR.US,D,20081031,000000,9.25948,9.25948,8.65178,8.78054,3672865.3015012,0
+TKR.US,D,20081103,000000,8.76862,9.4882,8.76862,9.24104,3081218.6223942,0
+TKR.US,D,20081104,000000,9.39357,9.4882,9.04387,9.27811,2585451.7333022,0
+TKR.US,D,20081105,000000,9.14887,9.50004,8.89293,8.94518,2595635.4172417,0
+TKR.US,D,20081106,000000,8.82342,9.0906,8.08903,8.13912,1898547.0369148,0
+TKR.US,D,20081107,000000,8.24304,8.50202,8.03413,8.1891,1310676.6382168,0
+TKR.US,D,20081110,000000,8.54048,9.06674,8.17876,8.21582,1334342.5459535,0
+TKR.US,D,20081111,000000,7.97802,8.10491,7.74043,7.83418,1693772.8305274,0
+TKR.US,D,20081112,000000,7.79583,8.02298,7.29845,7.30427,1360134.4498592,0
+TKR.US,D,20081113,000000,7.37595,7.9727,7.22096,7.85154,2689189.3917911,0
+TKR.US,D,20081114,000000,7.7354,8.14366,7.40335,7.62961,1457404.8604599,0
+TKR.US,D,20081117,000000,7.51948,8.0992,7.41971,7.72968,2021391.2745241,0
+TKR.US,D,20081118,000000,7.77937,7.77937,7.14347,7.51377,2106882.4897474,0
+TKR.US,D,20081119,000000,7.50825,7.50825,6.7783,6.7783,1546118.5422048,0
+TKR.US,D,20081120,000000,6.69046,6.95023,6.08739,6.14308,2646717.1410342,0
+TKR.US,D,20081121,000000,6.33011,6.47434,6.05978,6.45778,2804707.2599688,0
+TKR.US,D,20081124,000000,6.51851,6.92184,6.45778,6.73483,5151942.9482895,0
+TKR.US,D,20081125,000000,6.84544,7.06016,6.69558,7.03325,1603624.9128174,0
+TKR.US,D,20081126,000000,6.87856,7.85154,6.85618,7.77937,1319858.1827407,0
+TKR.US,D,20081128,000000,7.72406,8.07809,7.48084,8.02298,615007.27918777,0
+TKR.US,D,20081201,000000,8.127,8.127,7.28179,7.29845,1963676.9701259,0
+TKR.US,D,20081202,000000,7.51948,7.82373,7.46408,7.77937,1939659.0964203,0
+TKR.US,D,20081203,000000,7.7354,7.88574,7.35878,7.71311,1379078.7391958,0
+TKR.US,D,20081204,000000,7.59698,7.84,7.22609,7.45284,1121670.9129574,0
+TKR.US,D,20081205,000000,7.41449,7.83418,7.18724,7.8126,1454358.8840785,0
+TKR.US,D,20081208,000000,8.03413,8.57045,7.92233,8.38076,1413830.0534838,0
+TKR.US,D,20081209,000000,8.36055,9.02879,8.29982,8.76862,2110775.4159386,0
+TKR.US,D,20081210,000000,8.93099,9.41033,8.83388,9.26343,2178370.1252428,0
+TKR.US,D,20081211,000000,9.22271,9.35521,8.50715,8.63432,1379839.4725578,0
+TKR.US,D,20081212,000000,8.45599,8.9792,7.87984,8.76348,1541664.7019481,0
+TKR.US,D,20081215,000000,8.79248,9.06023,8.3921,8.53585,1857818.3870236,0
+TKR.US,D,20081216,000000,8.99458,9.6499,8.84039,9.60948,2215737.347985,0
+TKR.US,D,20081217,000000,9.4882,10.1537,9.40047,9.99098,2487967.3030489,0
+TKR.US,D,20081218,000000,10.067,10.067,9.61933,9.79285,1910183.21442,0
+TKR.US,D,20081219,000000,9.50004,10.3085,9.35521,9.94957,4018333.5931042,0
+TKR.US,D,20081222,000000,9.95551,9.95551,9.1537,9.47639,1687810.7095916,0
+TKR.US,D,20081223,000000,9.37779,9.79285,9.37779,9.67553,1374673.5858742,0
+TKR.US,D,20081224,000000,9.68638,9.68638,9.42117,9.64399,578637.12430539,0
+TKR.US,D,20081226,000000,9.6982,9.92498,9.57694,9.91408,693738.11060063,0
+TKR.US,D,20081229,000000,9.79285,9.90919,9.24795,9.43399,1420252.6716815,0
+TKR.US,D,20081230,000000,9.56709,10.5806,9.50892,10.5569,2618027.3501749,0
+TKR.US,D,20081231,000000,10.6062,10.9217,10.3134,10.8517,1654940.9424856,0
+TKR.US,D,20090102,000000,10.905,11.5803,10.7718,11.4629,1507398.2283894,0
+TKR.US,D,20090105,000000,11.3723,11.5143,11.0951,11.2825,1690195.3551036,0
+TKR.US,D,20090106,000000,11.3377,11.598,11.0687,11.4797,1540707.192223,0
+TKR.US,D,20090107,000000,11.3624,11.4324,10.8321,10.9907,1458309.6260053,0
+TKR.US,D,20090108,000000,11.0223,11.3723,10.8094,11.3417,1690167.9687026,0
+TKR.US,D,20090109,000000,11.4698,11.5606,10.617,10.8783,1452571.6678334,0
+TKR.US,D,20090112,000000,10.8191,10.8191,10.0787,10.2168,2383363.4228384,0
+TKR.US,D,20090113,000000,10.3085,10.4614,9.80962,10.1004,3159843.9654475,0
+TKR.US,D,20090114,000000,9.96151,10.0207,9.45863,9.58877,2290650.3122316,0
+TKR.US,D,20090115,000000,9.54836,9.83032,9.00138,9.78201,1708947.9396329,0
+TKR.US,D,20090116,000000,9.94471,10.0364,9.25377,9.61342,1012148.6379835,0
+TKR.US,D,20090120,000000,9.61933,9.68046,9.12353,9.16327,1728861.9104281,0
+TKR.US,D,20090121,000000,9.29971,9.66962,8.99458,9.63709,1486725.5528544,0
+TKR.US,D,20090122,000000,9.49314,9.66962,8.87469,9.38863,1869662.4983146,0
+TKR.US,D,20090123,000000,9.11387,9.60356,8.98581,9.35521,1407865.9039256,0
+TKR.US,D,20090126,000000,9.2928,9.74059,9.19954,9.46357,1268769.35877,0
+TKR.US,D,20090127,000000,9.38863,9.72384,9.2168,9.41624,1674934.0295505,0
+TKR.US,D,20090128,000000,9.74059,9.85398,9.57694,9.71596,1918597.9397151,0
+TKR.US,D,20090129,000000,8.92448,9.24104,8.01105,8.73025,4373680.2609909,0
+TKR.US,D,20090130,000000,8.45599,8.54649,7.98966,8.2322,2731156.5155957,0
+TKR.US,D,20090202,000000,8.15006,8.38619,7.94411,8.34281,2617391.3770842,0
+TKR.US,D,20090203,000000,8.18398,8.2939,7.91217,8.0004,3599169.5106337,0
+TKR.US,D,20090204,000000,7.98354,8.43252,7.89038,8.21001,2469858.8060994,0
+TKR.US,D,20090205,000000,8.10491,8.22716,7.91681,8.1329,2804579.456764,0
+TKR.US,D,20090206,000000,8.16702,8.44316,8.11506,8.39742,3064130.522461,0
+TKR.US,D,20090209,000000,8.50202,8.50202,8.0992,8.23742,2152444.3322653,0
+TKR.US,D,20090210,000000,8.19513,8.30406,7.45284,7.55301,2631432.4863247,0
+TKR.US,D,20090211,000000,7.61887,7.91217,7.57489,7.74043,2060267.7922565,0
+TKR.US,D,20090212,000000,7.60782,7.81791,7.39211,7.80647,2340624.4082492,0
+TKR.US,D,20090213,000000,7.92765,8.06706,7.80647,7.88574,1055995.2803478,0
+TKR.US,D,20090217,000000,7.80125,7.80125,7.39812,7.48587,2052845.0632656,0
+TKR.US,D,20090218,000000,7.51377,7.53052,6.9664,7.04892,2306690.6287475,0
+TKR.US,D,20090219,000000,7.15973,7.32073,6.82809,6.97754,1958900.5789236,0
+TKR.US,D,20090220,000000,6.80077,6.90547,6.63485,6.77307,2065248.0599999,0
+TKR.US,D,20090223,000000,6.82266,6.91662,6.39183,6.41332,1761569.3877502,0
+TKR.US,D,20090224,000000,6.46853,7.18222,6.42495,7.01077,2788269.3334825,0
+TKR.US,D,20090225,000000,7.01077,7.06016,6.66787,6.76716,2670044.2688471,0
+TKR.US,D,20090226,000000,6.91662,7.14889,6.7783,6.78934,1499330.3975075,0
+TKR.US,D,20090227,000000,6.5682,6.99973,6.5682,6.73483,1520748.5917371,0
+TKR.US,D,20090302,000000,6.58536,6.73483,6.27549,6.34145,3375684.3064743,0
+TKR.US,D,20090303,000000,6.44674,6.51851,6.12633,6.1702,3576465.1698665,0
+TKR.US,D,20090304,000000,6.33011,6.70691,6.28121,6.39705,3984832.9244634,0
+TKR.US,D,20090305,000000,6.15955,6.38079,5.93792,5.97135,2936515.9795162,0
+TKR.US,D,20090306,000000,6.05978,6.10385,5.46263,5.55125,4936371.3997172,0
+TKR.US,D,20090309,000000,5.50146,6.09872,5.50146,6.00989,3219893.2141116,0
+TKR.US,D,20090310,000000,6.10385,7.02763,6.10385,6.99973,3494433.7699737,0
+TKR.US,D,20090311,000000,7.02763,7.1549,6.73483,6.90547,2444313.3798029,0
+TKR.US,D,20090312,000000,6.99973,7.19296,6.63485,7.08264,2034149.2801607,0
+TKR.US,D,20090313,000000,7.13795,7.35878,7.08264,7.31482,1864122.3308168,0
+TKR.US,D,20090316,000000,7.49218,7.6794,7.29313,7.41971,2009925.5012919,0
+TKR.US,D,20090317,000000,7.39812,7.75187,7.17699,7.75187,2212645.7276017,0
+TKR.US,D,20090318,000000,7.58544,8.21582,7.52471,8.127,2215696.7755389,0
+TKR.US,D,20090319,000000,8.24816,8.32693,7.90714,7.95584,2182737.7490518,0
+TKR.US,D,20090320,000000,7.99459,8.01105,7.30949,7.34755,2465385.6939308,0
+TKR.US,D,20090323,000000,7.48587,8.03413,7.47039,8.03413,2621952.7343228,0
+TKR.US,D,20090324,000000,7.86208,8.05581,7.72968,7.8963,2758766.0650811,0
+TKR.US,D,20090325,000000,7.96097,8.32141,7.75728,8.0992,2763599.2577078,0
+TKR.US,D,20090326,000000,8.23742,8.68589,8.22193,8.62555,2111238.9561339,0
+TKR.US,D,20090327,000000,8.50715,8.55803,8.04487,8.1618,2114745.4297772,0
+TKR.US,D,20090330,000000,7.9382,7.9727,7.49681,7.6794,1563635.6957542,0
+TKR.US,D,20090331,000000,7.75728,7.95584,7.60782,7.71874,1080062.8552996,0
+TKR.US,D,20090401,000000,7.37002,8.24304,7.18724,8.20459,2308308.4550307,0
+TKR.US,D,20090402,000000,8.41399,8.87469,8.33305,8.66865,2153370.3983447,0
+TKR.US,D,20090403,000000,8.69299,8.79248,8.52421,8.61019,2054097.7375351,0
+TKR.US,D,20090406,000000,8.56414,8.74692,8.38619,8.72504,1234635.759972,0
+TKR.US,D,20090407,000000,8.58228,8.58228,8.25369,8.33305,1055359.3072571,0
+TKR.US,D,20090408,000000,8.36055,8.56414,8.22716,8.36568,1344576.9454505,0
+TKR.US,D,20090409,000000,8.58839,9.27811,8.518,9.25948,1107683.5622077,0
+TKR.US,D,20090413,000000,9.13497,9.18071,8.85635,9.07838,1350915.3758228,0
+TKR.US,D,20090414,000000,8.90112,9.13497,8.70837,8.83012,746188.14013373,0
+TKR.US,D,20090415,000000,8.63098,8.92448,8.63098,8.82342,757311.07619754,0
+TKR.US,D,20090416,000000,8.9792,9.12353,8.78054,9.084,1445568.8636581,0
+TKR.US,D,20090417,000000,9.16917,9.30356,9.01184,9.20427,1119886.7396456,0
+TKR.US,D,20090420,000000,9.02879,9.02879,8.07809,8.21582,1928288.6684362,0
+TKR.US,D,20090421,000000,8.15006,8.66865,8.01746,8.45599,2725918.6128204,0
+TKR.US,D,20090422,000000,8.27044,9.0906,8.26019,8.81376,1817785.5545808,0
+TKR.US,D,20090423,000000,8.83012,8.89293,8.32141,8.74159,2966307.3122839,0
+TKR.US,D,20090424,000000,8.82342,9.38863,8.79248,9.31529,1507110.164023,0
+TKR.US,D,20090427,000000,8.44316,8.68589,6.92776,8.14366,7679094.105349,0
+TKR.US,D,20090428,000000,8.05581,9.10431,8.05581,8.60032,4215888.9470416,0
+TKR.US,D,20090429,000000,8.70206,9.41624,8.66302,9.2168,2076600.2303835,0
+TKR.US,D,20090430,000000,9.30937,9.52567,8.89293,8.89293,2127928.4317854,0
+TKR.US,D,20090501,000000,8.84501,9.39357,8.69299,9.36597,2399084.2313422,0
+TKR.US,D,20090504,000000,9.2928,10.0147,9.20427,9.99098,2054931.5012999,0
+TKR.US,D,20090505,000000,10.0087,10.0827,9.4882,9.73666,1634344.3402868,0
+TKR.US,D,20090506,000000,9.84806,10.0472,9.50004,9.83032,1461501.6631922,0
+TKR.US,D,20090507,000000,9.92984,10.2276,9.7475,9.89735,3115710.273028,0
+TKR.US,D,20090508,000000,10.062,10.2011,9.73666,10.0887,1402243.5772247,0
+TKR.US,D,20090511,000000,9.89045,9.90426,9.37779,9.40047,2127364.4747863,0
+TKR.US,D,20090512,000000,9.4882,9.53751,8.86257,9.06023,1505795.6167734,0
+TKR.US,D,20090513,000000,8.90112,9.00138,8.69299,8.77404,1658595.5055567,0
+TKR.US,D,20090514,000000,8.88623,9.02308,8.57045,8.80824,1464017.1548427,0
+TKR.US,D,20090515,000000,8.78616,8.92448,8.65741,8.76348,1158615.1679502,0
+TKR.US,D,20090518,000000,8.86257,9.30937,8.78054,9.30937,1534438.74932,0
+TKR.US,D,20090519,000000,9.31529,9.53751,9.26343,9.37779,893864.74330161,0
+TKR.US,D,20090520,000000,9.49314,9.78201,9.19363,9.22271,1159642.6651445,0
+TKR.US,D,20090521,000000,9.10431,9.21,8.72504,8.88159,1162900.6325562,0
+TKR.US,D,20090522,000000,8.91344,9.10824,8.73025,8.96234,1228550.9073871,0
+TKR.US,D,20090526,000000,8.91344,9.30356,8.80824,9.27811,1218611.6724344,0
+TKR.US,D,20090527,000000,9.27811,9.57694,9.13024,9.30356,1544523.0307669,0
+TKR.US,D,20090528,000000,9.44779,9.54244,9.13497,9.45273,1380949.1289552,0
+TKR.US,D,20090529,000000,9.5306,9.56709,9.17588,9.3493,1505533.9244969,0
+TKR.US,D,20090601,000000,9.51976,10.2108,9.39357,10.1478,1762898.1353559,0
+TKR.US,D,20090602,000000,10.1064,10.3774,9.85398,10.3292,1879965.8709697,0
+TKR.US,D,20090603,000000,10.2385,10.2789,10.0207,10.1635,941171.20099633,0
+TKR.US,D,20090604,000000,10.1537,10.3667,9.99098,10.341,767312.18413016,0
+TKR.US,D,20090605,000000,10.5214,10.6693,10.2888,10.4888,1147494.2605087,0
+TKR.US,D,20090608,000000,10.3292,10.484,9.9348,10.1961,809002.40099092,0
+TKR.US,D,20090609,000000,10.3015,10.696,10.2661,10.6289,931907.49726928,0
+TKR.US,D,20090610,000000,10.6417,10.761,10.271,10.5569,940970.36738875,0
+TKR.US,D,20090611,000000,10.6062,10.761,10.5323,10.626,659123.72831777,0
+TKR.US,D,20090612,000000,10.5598,10.5598,10.2789,10.4337,741044.56829534,0
+TKR.US,D,20090615,000000,10.3667,10.3991,9.96151,10.1478,1178128.4858415,0
+TKR.US,D,20090616,000000,10.2069,10.3667,9.96728,9.99596,1157204.2611414,0
+TKR.US,D,20090617,000000,9.99596,10.1478,9.65483,9.95551,931036.20399198,0
+TKR.US,D,20090618,000000,10.0207,10.1064,9.73074,9.96151,627506.63548127,0
+TKR.US,D,20090619,000000,10.1231,10.1231,9.68046,9.71793,1156075.3328323,0
+TKR.US,D,20090622,000000,9.66074,9.67553,9.23424,9.23424,794315.17554826,0
+TKR.US,D,20090623,000000,9.26737,9.40047,9.10431,9.3212,1019622.082532,0
+TKR.US,D,20090624,000000,9.43399,9.71793,9.33856,9.39357,859533.35382943,0
+TKR.US,D,20090625,000000,9.37187,9.90919,9.33856,9.88158,1104055.3712264,0
+TKR.US,D,20090626,000000,9.83525,10.0364,9.76919,9.92498,2665110.6594166,0
+TKR.US,D,20090629,000000,10.0314,10.1744,9.75736,10.0581,1475304.4093127,0
+TKR.US,D,20090630,000000,10.0207,10.0207,9.42117,9.44187,2148787.7405718,0
+TKR.US,D,20090701,000000,9.51286,9.85398,9.43399,9.65483,1301649.2689876,0
+TKR.US,D,20090702,000000,9.45863,9.62723,9.43794,9.60948,999868.37289829,0
+TKR.US,D,20090706,000000,9.50892,9.6982,9.4054,9.67553,2094410.5198549,0
+TKR.US,D,20090707,000000,9.6982,9.74059,9.14887,9.21,1268156.7148359,0
+TKR.US,D,20090708,000000,9.22853,9.31529,9.01824,9.21,1534715.6562637,0
+TKR.US,D,20090709,000000,9.26343,9.33363,9.06023,9.17588,1287300.8234687,0
+TKR.US,D,20090710,000000,9.06023,9.26343,8.91895,9.06023,1316136.6751337,0
+TKR.US,D,20090713,000000,9.084,9.41033,8.90112,9.40047,1383042.6671674,0
+TKR.US,D,20090714,000000,9.2928,9.56709,9.25948,9.44779,1266243.7240082,0
+TKR.US,D,20090715,000000,9.60356,10.0887,9.60356,10.0087,1040223.7562865,0
+TKR.US,D,20090716,000000,9.93976,10.2276,9.82539,10.1744,912328.2491533,0
+TKR.US,D,20090717,000000,10.1586,10.3134,9.99098,10.1537,747823.20970648,0
+TKR.US,D,20090720,000000,10.1478,10.4948,10.1478,10.4781,846691.16036745,0
+TKR.US,D,20090721,000000,10.5057,10.5766,10.2888,10.4614,883461.96815383,0
+TKR.US,D,20090722,000000,10.3774,10.4888,10.2888,10.4494,916225.23258912,0
+TKR.US,D,20090723,000000,10.4041,10.9217,10.341,10.8321,948949.95320072,0
+TKR.US,D,20090724,000000,10.6999,11.1691,10.4041,11.1465,2628932.2093415,0
+TKR.US,D,20090727,000000,11.1406,11.6167,10.9779,11.2825,1362999.8788562,0
+TKR.US,D,20090728,000000,11.1406,11.7104,10.9217,11.2026,1788329.9588037,0
+TKR.US,D,20090729,000000,9.83525,10.7354,9.83032,10.271,3812844.2973566,0
+TKR.US,D,20090730,000000,10.3134,11.3525,10.2888,11.2026,2237946.7049113,0
+TKR.US,D,20090731,000000,11.2086,11.5083,11.0587,11.2658,1360014.7611436,0
+TKR.US,D,20090803,000000,11.3377,12.1413,11.2825,12.0771,2060400.6670172,0
+TKR.US,D,20090804,000000,12.019,12.019,11.5803,11.8317,1440236.6299461,0
+TKR.US,D,20090805,000000,11.7488,11.7488,11.2717,11.4432,948968.21080141,0
+TKR.US,D,20090806,000000,11.5398,11.5497,11.0904,11.2026,1353943.0946036,0
+TKR.US,D,20090807,000000,11.2875,11.673,11.2875,11.5606,1143702.7654324,0
+TKR.US,D,20090810,000000,11.4561,11.5773,11.3062,11.4206,636598.92062407,0
+TKR.US,D,20090811,000000,11.3998,11.4896,11.1859,11.251,678489.97109239,0
+TKR.US,D,20090812,000000,11.2411,11.7942,11.2411,11.663,866148.69114551,0
+TKR.US,D,20090813,000000,11.7203,11.8366,11.3525,11.5448,847790.67365336,0
+TKR.US,D,20090814,000000,11.6217,11.6217,11.1347,11.2943,480779.42754917,0
+TKR.US,D,20090817,000000,10.9572,11.1406,10.6525,10.7974,814576.04075661,0
+TKR.US,D,20090818,000000,10.8261,11.0981,10.8094,10.9779,478942.51005768,0
+TKR.US,D,20090819,000000,10.8971,11.2253,10.6693,11.1968,1087219.8347695,0
+TKR.US,D,20090820,000000,11.1465,11.3998,11.0951,11.3417,602237.1018174,0
+TKR.US,D,20090821,000000,11.4955,11.8534,11.3525,11.6562,941880.20448972,0
+TKR.US,D,20090824,000000,11.6453,11.7942,11.3674,11.4797,1277736.8836415,0
+TKR.US,D,20090825,000000,11.598,11.7488,11.4561,11.7144,766982.53300663,0
+TKR.US,D,20090826,000000,11.677,11.8484,11.5143,11.8188,1191415.9618981,0
+TKR.US,D,20090827,000000,11.6827,12.1965,11.3574,12.1294,1981728.6656509,0
+TKR.US,D,20090828,000000,12.2428,12.3788,12.0033,12.374,2327475.89282,0
+TKR.US,D,20090831,000000,12.2635,12.3453,11.5398,11.673,1589981.4135475,0
+TKR.US,D,20090901,000000,11.6217,12.2527,11.2253,11.3624,2519847.1024731,0
+TKR.US,D,20090902,000000,11.3674,11.4264,11.0981,11.2086,1563014.9373308,0
+TKR.US,D,20090903,000000,11.247,11.4038,11.1287,11.313,544702.3304926,0
+TKR.US,D,20090904,000000,11.313,11.7834,11.1583,11.6937,651768.9581738,0
+TKR.US,D,20090908,000000,11.8317,12.0033,11.8001,11.8997,753865.46122318,0
+TKR.US,D,20090909,000000,11.8583,12.0841,11.6827,12.0654,688518.46542606,0
+TKR.US,D,20090910,000000,12.019,12.646,11.9588,12.6027,1185880.8659561,0
+TKR.US,D,20090911,000000,12.5011,13.0966,12.4754,12.579,1532692.1055208,0
+TKR.US,D,20090914,000000,12.4686,12.6578,12.2211,12.6371,891559.21405912,0
+TKR.US,D,20090915,000000,12.652,12.9427,12.5603,12.6578,723140.9621981,0
+TKR.US,D,20090916,000000,12.6805,13.2474,12.6371,13.2415,1340536.9441427,0
+TKR.US,D,20090917,000000,13.2415,13.7384,13.1913,13.4909,3214575.1807555,0
+TKR.US,D,20090918,000000,13.5639,13.7107,13.2149,13.2474,2111936.8022046,0
+TKR.US,D,20090921,000000,13.1508,13.271,12.9427,13.0097,1184478.0736364,0
+TKR.US,D,20090922,000000,13.1558,13.6113,13.1321,13.277,1638551.7029342,0
+TKR.US,D,20090923,000000,13.277,13.4131,13.0591,13.0759,978878.21797356,0
+TKR.US,D,20090924,000000,13.0837,13.4308,12.9113,13.0324,1280594.1981492,0
+TKR.US,D,20090925,000000,13.0285,13.2356,12.928,13.0285,957406.26525289,0
+TKR.US,D,20090928,000000,13.0641,13.4367,12.922,13.3174,1067595.956963,0
+TKR.US,D,20090929,000000,13.3174,13.6161,13.2356,13.3785,2259744.2515109,0
+TKR.US,D,20090930,000000,13.3834,13.5076,12.8659,12.9546,1951151.2417425,0
+TKR.US,D,20091001,000000,12.853,12.8816,12.3532,12.37,1339775.1964695,0
+TKR.US,D,20091002,000000,12.1906,12.2674,11.8741,12.0298,1435590.0705709,0
+TKR.US,D,20091005,000000,12.1294,12.4903,12.088,12.4351,1070421.827825,0
+TKR.US,D,20091006,000000,12.5908,13.1064,12.4824,12.6204,1271034.3155666,0
+TKR.US,D,20091007,000000,12.5376,12.7357,12.3591,12.4607,867892.29201124,0
+TKR.US,D,20091008,000000,12.579,12.7702,12.4656,12.652,1090834.8397057,0
+TKR.US,D,20091009,000000,12.5908,12.7644,12.5376,12.7357,565449.0507415,0
+TKR.US,D,20091012,000000,12.8096,12.9477,12.6401,12.7051,378884.77241852,0
+TKR.US,D,20091013,000000,12.6805,12.7003,12.374,12.5957,622849.93299458,0
+TKR.US,D,20091014,000000,12.8096,12.9546,12.6371,12.7791,1447415.9242611,0
+TKR.US,D,20091015,000000,12.646,12.9003,12.6027,12.7101,1561745.0197717,0
+TKR.US,D,20091016,000000,12.5484,12.7524,12.4656,12.5603,1004509.8607177,0
+TKR.US,D,20091019,000000,12.6303,13.1006,12.5652,12.9654,748051.42971508,0
+TKR.US,D,20091020,000000,12.9891,13.2643,12.6805,12.9842,1404463.9043305,0
+TKR.US,D,20091021,000000,12.9113,13.4426,12.859,13.1853,1415238.9316702,0
+TKR.US,D,20091022,000000,13.1202,13.2306,12.8876,13.1666,998623.81311803,0
+TKR.US,D,20091023,000000,13.1853,13.2306,12.8313,12.922,683910.44987454,0
+TKR.US,D,20091026,000000,12.922,13.3233,12.6401,12.7003,627257.11493852,0
+TKR.US,D,20091027,000000,12.7051,12.7929,12.232,12.29,975348.41517381,0
+TKR.US,D,20091028,000000,12.2674,12.2674,11.5251,11.5556,1663732.9915282,0
+TKR.US,D,20091029,000000,11.9647,13.0591,11.7311,12.6864,3689400.6018579,0
+TKR.US,D,20091030,000000,12.6371,12.7742,12.0654,12.1788,1894203.7565731,0
+TKR.US,D,20091102,000000,12.307,12.5543,11.95,12.1294,2198757.7793448,0
+TKR.US,D,20091103,000000,12.0654,12.6934,11.954,12.6687,2112709.7073004,0
+TKR.US,D,20091104,000000,12.8206,13.0217,12.5908,12.6864,1940396.5006259,0
+TKR.US,D,20091105,000000,12.8313,12.9427,12.6934,12.8659,1867477.6720988,0
+TKR.US,D,20091106,000000,12.716,13.0424,12.6757,13.0157,1167047.1365348,0
+TKR.US,D,20091109,000000,13.1971,13.4002,13.1202,13.3588,846291.52177461,0
+TKR.US,D,20091110,000000,13.3124,13.5461,13.204,13.5136,1191958.618363,0
+TKR.US,D,20091111,000000,13.557,13.6812,13.4486,13.5639,830703.58803134,0
+TKR.US,D,20091112,000000,13.5245,13.692,13.4308,13.4594,1252416.6344202,0
+TKR.US,D,20091113,000000,13.4771,13.5076,13.0522,13.4308,1161776.7758027,0
+TKR.US,D,20091116,000000,13.5245,13.9603,13.5245,13.8449,854752.90538252,0
+TKR.US,D,20091117,000000,13.7512,13.9977,13.6634,13.977,809989.32573923,0
+TKR.US,D,20091118,000000,13.9277,14.0607,13.7453,14.0509,1021835.3094599,0
+TKR.US,D,20091119,000000,13.977,13.977,13.634,13.8261,1240128.2548458,0
+TKR.US,D,20091120,000000,13.7019,13.9177,13.6457,13.8951,1023865.9603809,0
+TKR.US,D,20091123,000000,14.2206,14.4413,14.0834,14.1593,2469663.0440478,0
+TKR.US,D,20091124,000000,14.1169,14.1919,14.0037,14.0559,3021234.2896438,0
+TKR.US,D,20091125,000000,14.1486,14.1486,13.9829,14.0342,1255272.9346167,0
+TKR.US,D,20091127,000000,13.5461,13.9,13.3884,13.7996,314975.05552004,0
+TKR.US,D,20091130,000000,13.8034,13.8449,13.485,13.6397,2519033.6249313,0
+TKR.US,D,20091201,000000,13.7571,13.8853,13.5461,13.697,2935416.4662303,0
+TKR.US,D,20091202,000000,13.634,13.8261,13.3884,13.4771,1685294.20363,0
+TKR.US,D,20091203,000000,13.5461,13.6861,13.3233,13.3627,1182032.5694553,0
+TKR.US,D,20091204,000000,13.4249,13.7936,13.271,13.7571,1387165.8419895,0
+TKR.US,D,20091207,000000,13.7285,13.8793,13.6457,13.7679,853413.00035422,0
+TKR.US,D,20091208,000000,13.634,13.7217,13.4249,13.629,1061048.5784938,0
+TKR.US,D,20091209,000000,13.6043,13.7729,13.4712,13.623,1297065.5969036,0
+TKR.US,D,20091210,000000,13.7778,13.9877,13.5896,13.7049,802466.17994447,0
+TKR.US,D,20091211,000000,13.7837,13.8518,13.4486,13.6743,973645.38675404,0
+TKR.US,D,20091214,000000,13.7621,13.8903,13.6517,13.7886,1594667.5310575,0
+TKR.US,D,20091215,000000,13.6634,13.9227,13.623,13.7107,1297712.7274169,0
+TKR.US,D,20091216,000000,13.8143,13.906,13.5245,13.5993,1704687.8328056,0
+TKR.US,D,20091217,000000,13.4199,13.4426,13.0097,13.0097,2104350.7691186,0
+TKR.US,D,20091218,000000,13.0424,13.1971,12.7051,13.1971,4823698.6743136,0
+TKR.US,D,20091221,000000,13.341,13.6113,13.277,13.5688,1267949.7953613,0
+TKR.US,D,20091222,000000,13.6634,13.6634,13.2977,13.4486,1244565.8661242,0
+TKR.US,D,20091223,000000,13.4643,13.5993,13.4199,13.5136,681279.32675311,0
+TKR.US,D,20091224,000000,13.5273,13.629,13.5136,13.5757,191440.07201791,0
+TKR.US,D,20091228,000000,13.6684,13.6861,13.4071,13.6113,705057.82302742,0
+TKR.US,D,20091229,000000,13.6113,13.6397,13.5136,13.5836,737075.56876792,0
+TKR.US,D,20091230,000000,13.4909,13.6043,13.4131,13.4959,645122.1772121,0
+TKR.US,D,20091231,000000,13.5245,13.5273,13.1064,13.1064,629872.00908155,0
+TKR.US,D,20100104,000000,13.204,13.623,13.1971,13.3785,1503960.7279042,0
+TKR.US,D,20100105,000000,13.3351,13.6397,13.1064,13.4199,1869882.603834,0
+TKR.US,D,20100106,000000,13.3785,13.8389,13.341,13.8212,1948450.1311518,0
+TKR.US,D,20100107,000000,13.8034,14.4206,13.7886,14.3536,3137818.1988393,0
+TKR.US,D,20100108,000000,14.3595,14.8406,14.2807,14.7726,2350022.0010479,0
+TKR.US,D,20100111,000000,14.9373,14.9373,14.3033,14.3871,2283819.9409518,0
+TKR.US,D,20100112,000000,14.247,14.2807,13.7453,14.1308,1988615.8383551,0
+TKR.US,D,20100113,000000,14.1663,14.2206,13.8616,14.18,852181.6266189,0
+TKR.US,D,20100114,000000,14.1722,14.3359,14.0854,14.2244,854384.7104353,0
+TKR.US,D,20100115,000000,14.2096,14.2393,13.7886,13.8212,852558.95036647,0
+TKR.US,D,20100119,000000,13.8093,14.2687,13.7167,14.1959,1185729.7335947,0
+TKR.US,D,20100120,000000,14.1189,14.1486,13.7996,14.0972,1084486.266222,0
+TKR.US,D,20100121,000000,14.0776,14.0776,13.2917,13.3174,1528457.3564722,0
+TKR.US,D,20100122,000000,13.2877,13.3934,12.7702,12.8313,1584935.2155795,0
+TKR.US,D,20100125,000000,13.0097,13.2917,12.8659,13.2356,1817941.7584978,0
+TKR.US,D,20100126,000000,13.1616,13.2917,13.0837,13.1134,1552143.550432,0
+TKR.US,D,20100127,000000,13.0384,13.0966,12.7871,12.9113,1217033.4042861,0
+TKR.US,D,20100128,000000,12.933,12.9606,12.65,12.6578,1689909.3193595,0
+TKR.US,D,20100129,000000,12.7229,12.859,12.37,12.3907,2125093.4321229,0
+TKR.US,D,20100201,000000,12.4686,13.3303,12.37,13.3233,3521274.4716079,0
+TKR.US,D,20100202,000000,12.2596,13.6161,12.2596,13.3588,3204377.2964599,0
+TKR.US,D,20100203,000000,13.348,13.6161,13.2474,13.6043,2072272.1647092,0
+TKR.US,D,20100204,000000,13.4131,13.4308,12.8876,12.8876,1732923.2122702,0
+TKR.US,D,20100205,000000,12.922,12.9369,12.1788,12.5277,2741183.9956182,0
+TKR.US,D,20100208,000000,12.5326,13.07,12.4961,12.859,1940844.8261539,0
+TKR.US,D,20100209,000000,13.0097,13.4643,13.0097,13.1971,1914627.9258766,0
+TKR.US,D,20100210,000000,13.1558,13.2877,12.994,13.1006,901393.97496326,0
+TKR.US,D,20100211,000000,13.0966,13.4712,13.0473,13.3529,1185738.8623951,0
+TKR.US,D,20100212,000000,13.271,13.7285,13.1725,13.7167,1594710.1321258,0
+TKR.US,D,20100216,000000,13.833,14.0037,13.7453,14.0037,748342.53701495,0
+TKR.US,D,20100217,000000,14.0834,14.6523,14.0037,14.4759,2485445.7255317,0
+TKR.US,D,20100218,000000,14.4266,14.6897,14.247,14.464,1494925.2441858,0
+TKR.US,D,20100219,000000,14.393,14.7893,14.3359,14.675,1387390.0047536,0
+TKR.US,D,20100222,000000,14.7174,14.7469,14.4413,14.6355,1297071.6827704,0
+TKR.US,D,20100223,000000,14.5705,14.6799,14.3151,14.3595,979834.7133874,0
+TKR.US,D,20100224,000000,14.4137,14.4581,14.1486,14.4314,1282311.4269251,0
+TKR.US,D,20100225,000000,14.0272,14.5183,13.9651,14.4916,1032724.9539593,0
+TKR.US,D,20100226,000000,14.5399,14.601,14.3427,14.5006,657156.97899918,0
+TKR.US,D,20100301,000000,14.597,14.9195,14.5754,14.8929,1016400.6303216,0
+TKR.US,D,20100302,000000,14.9195,15.1156,14.9037,15.0102,1368706.3933825,0
+TKR.US,D,20100303,000000,15.0102,15.1156,14.9797,14.9905,929911.33292734,0
+TKR.US,D,20100304,000000,14.9668,15.0929,14.7943,14.9244,1189549.6293832,0
+TKR.US,D,20100305,000000,15.1039,15.3414,15.0467,15.3375,1410185.6335241,0
+TKR.US,D,20100308,000000,15.305,15.508,15.2932,15.3375,1100038.6990751,0
+TKR.US,D,20100309,000000,15.1729,15.3148,14.9905,15.023,1923623.8514602,0
+TKR.US,D,20100310,000000,14.9373,15.3917,14.9234,15.3917,934397.63114094,0
+TKR.US,D,20100311,000000,15.2872,15.4449,15.1679,15.4046,999072.13864605,0
+TKR.US,D,20100312,000000,15.4953,15.513,15.3522,15.4134,1002274.3189446,0
+TKR.US,D,20100315,000000,15.4046,15.4805,15.1039,15.2053,989226.22031926,0
+TKR.US,D,20100316,000000,15.229,15.5466,15.229,15.4332,988465.48695725,0
+TKR.US,D,20100317,000000,15.4843,15.8955,15.4134,15.7683,1005548.5153347,0
+TKR.US,D,20100318,000000,15.792,16.0139,15.7634,15.9685,1305623.3400707,0
+TKR.US,D,20100319,000000,16.0335,16.0335,15.3464,15.3464,1398621.4721104,0
+TKR.US,D,20100322,000000,15.1729,15.4913,14.9845,15.4203,911565.48716899,0
+TKR.US,D,20100323,000000,15.4656,15.8521,15.4203,15.8166,542846.14108929,0
+TKR.US,D,20100324,000000,15.7969,15.8107,15.6273,15.6737,675706.70129856,0
+TKR.US,D,20100325,000000,15.7369,15.9734,15.584,15.5909,701734.93970213,0
+TKR.US,D,20100326,000000,15.6145,15.8955,15.6145,15.8866,912416.49422329,0
+TKR.US,D,20100329,000000,16.0168,16.6872,16.0168,16.6645,1951322.6603268,0
+TKR.US,D,20100330,000000,16.6596,16.8923,16.3658,16.564,1319264.8107184,0
+TKR.US,D,20100331,000000,16.632,16.9672,16.5275,16.5935,1919094.9521783,0
+TKR.US,D,20100401,000000,16.7129,16.9228,16.6428,16.836,769393.55060864,0
+TKR.US,D,20100405,000000,16.9228,17.1406,16.909,17.0726,631098.31126112,0
+TKR.US,D,20100406,000000,17.0027,17.1989,16.9732,17.0027,790596.71087474,0
+TKR.US,D,20100407,000000,17.0027,17.1406,16.9395,17.0352,1738003.8968173,0
+TKR.US,D,20100408,000000,16.909,17.0253,16.836,16.9395,1013525.0582133,0
+TKR.US,D,20100409,000000,16.9395,17.1406,16.8538,17.1406,757056.48409904,0
+TKR.US,D,20100412,000000,17.1406,17.2295,17.0312,17.1456,562541.0206763,0
+TKR.US,D,20100413,000000,17.0677,17.185,16.9495,17.1643,443471.03485364,0
+TKR.US,D,20100414,000000,17.2768,17.47,17.1989,17.4413,641349.95404764,0
+TKR.US,D,20100415,000000,17.4345,17.9985,17.3665,17.8406,1256786.2868516,0
+TKR.US,D,20100416,000000,17.7204,17.8219,17.5281,17.5498,1801740.1665093,0
+TKR.US,D,20100419,000000,17.4759,17.7362,17.2235,17.3892,951208.82413034,0
+TKR.US,D,20100420,000000,17.5094,17.8308,17.4226,17.5666,980087.27686359,0
+TKR.US,D,20100421,000000,17.5498,18.0566,17.5498,18.0043,1366573.2970353,0
+TKR.US,D,20100422,000000,17.816,18.3079,17.5775,18.2785,1132319.1514032,0
+TKR.US,D,20100423,000000,18.2518,18.5436,18.0713,18.515,967323.18536012,0
+TKR.US,D,20100426,000000,18.4884,18.7496,18.2005,18.2617,954096.56797254,0
+TKR.US,D,20100427,000000,18.1413,18.3415,17.7155,17.7579,1119641.2763475,0
+TKR.US,D,20100428,000000,17.9305,18.0625,17.7312,17.8466,1021316.9964625,0
+TKR.US,D,20100429,000000,19.3757,19.8499,18.7999,19.6665,3575500.5599635,0
+TKR.US,D,20100430,000000,19.704,19.845,19.2318,19.4526,3021603.4989021,0
+TKR.US,D,20100503,000000,19.6122,19.7267,19.3175,19.5177,2076212.7635244,0
+TKR.US,D,20100504,000000,19.1499,19.1499,18.3415,18.3505,1788459.7906308,0
+TKR.US,D,20100505,000000,18.0882,18.3356,17.7806,18.0092,2171542.7968965,0
+TKR.US,D,20100506,000000,17.8269,18.3996,16.0335,17.117,2024806.460164,0
+TKR.US,D,20100507,000000,17.0943,17.2383,16.4426,16.6497,2041815.4438276,0
+TKR.US,D,20100510,000000,17.609,17.8585,16.7739,17.8535,1413045.9909653,0
+TKR.US,D,20100511,000000,17.5666,18.6107,17.4503,18.1384,1437020.2492914,0
+TKR.US,D,20100512,000000,18.2222,19.1391,18.2173,18.9685,1351733.9249203,0
+TKR.US,D,20100513,000000,18.867,19.2841,18.7822,18.9202,1609564.7189081,0
+TKR.US,D,20100514,000000,18.7279,18.7496,17.8348,18.0566,1808001.5092342,0
+TKR.US,D,20100517,000000,18.1413,18.2785,17.1575,17.7006,1485236.5440871,0
+TKR.US,D,20100518,000000,17.9816,18.0152,17.2323,17.3999,1527711.8377775,0
+TKR.US,D,20100519,000000,17.3753,17.3753,16.2938,16.5038,2556446.4916752,0
+TKR.US,D,20100520,000000,15.9635,16.1036,15.4203,15.4203,2230384.0009816,0
+TKR.US,D,20100521,000000,15.0822,16.0089,15.0004,15.859,1763710.5985865,0
+TKR.US,D,20100524,000000,15.9734,16.0849,15.6677,15.6984,1412606.7942377,0
+TKR.US,D,20100525,000000,15.1156,15.6234,14.816,15.5938,1957351.7257985,0
+TKR.US,D,20100526,000000,15.6914,16.0651,15.3375,15.4598,1770690.0736052,0
+TKR.US,D,20100527,000000,15.9685,16.1656,15.8333,16.1489,1485239.5870207,0
+TKR.US,D,20100528,000000,16.1656,16.35,15.792,15.9163,1540176.7074919,0
+TKR.US,D,20100601,000000,15.6914,16.0592,15.4598,15.4598,1173872.4362589,0
+TKR.US,D,20100602,000000,15.5524,16.0789,15.4726,16.0789,1057928.5573984,0
+TKR.US,D,20100603,000000,15.9399,16.3057,15.7575,16.0139,1182971.8215797,0
+TKR.US,D,20100604,000000,15.5712,15.7309,15.0289,15.0989,968504.85784911,0
+TKR.US,D,20100607,000000,15.1996,15.1996,14.3102,14.3595,1252167.1138774,0
+TKR.US,D,20100608,000000,14.4078,14.81,14.3427,14.6897,1484268.8912507,0
+TKR.US,D,20100609,000000,14.8741,15.4598,14.7726,14.8406,1480047.328247,0
+TKR.US,D,20100610,000000,15.1996,15.4449,15.0467,15.4262,736955.8800523,0
+TKR.US,D,20100611,000000,15.1729,15.8709,15.1679,15.8453,1256214.2153634,0
+TKR.US,D,20100614,000000,15.9961,16.35,15.8521,15.9685,1692725.0471101,0
+TKR.US,D,20100615,000000,16.0592,16.7129,16.0592,16.6596,1920888.2542904,0
+TKR.US,D,20100616,000000,16.5305,16.6053,16.1302,16.2041,1833169.6117831,0
+TKR.US,D,20100617,000000,16.2435,16.3332,15.9842,16.2593,1097276.7298153,0
+TKR.US,D,20100618,000000,16.3185,16.5038,16.1449,16.2662,767761.52396933,0
+TKR.US,D,20100621,000000,16.5827,16.7622,16.0464,16.1776,907154.24798044,0
+TKR.US,D,20100622,000000,16.1843,16.5305,15.7792,15.8019,956544.10077594,0
+TKR.US,D,20100623,000000,15.7151,16.0719,15.4569,15.864,1044327.6591968,0
+TKR.US,D,20100624,000000,15.7575,15.7575,15.3207,15.3759,1047184.9737045,0
+TKR.US,D,20100625,000000,15.4805,15.8521,15.2872,15.7634,4999856.1202441,0
+TKR.US,D,20100628,000000,15.721,15.927,15.513,15.5909,1878891.7154625,0
+TKR.US,D,20100629,000000,15.2053,15.2586,14.7174,14.8288,1900726.7915747,0
+TKR.US,D,20100630,000000,14.9737,14.9905,14.3181,14.3694,2098195.9290644,0
+TKR.US,D,20100701,000000,14.3752,14.5183,13.7344,13.9336,2647359.1999918,0
+TKR.US,D,20100702,000000,14.0144,14.0706,13.7344,13.8212,1503460.6725075,0
+TKR.US,D,20100706,000000,14.1042,14.3595,13.7571,13.9177,1712065.9321059,0
+TKR.US,D,20100707,000000,13.9877,14.7627,13.8518,14.7065,1936361.5708738,0
+TKR.US,D,20100708,000000,14.9037,14.9037,14.4916,14.7006,1897884.6917343,0
+TKR.US,D,20100709,000000,14.7114,15.1324,14.6957,15.1039,1118078.2228664,0
+TKR.US,D,20100712,000000,14.9905,15.1778,14.8002,14.9797,1437252.5265447,0
+TKR.US,D,20100713,000000,15.1946,15.8393,15.1383,15.7466,2168733.1550128,0
+TKR.US,D,20100714,000000,15.7309,16.0522,15.5997,15.8107,2148443.8890922,0
+TKR.US,D,20100715,000000,15.8709,15.8709,15.4766,15.721,2217539.7788973,0
+TKR.US,D,20100716,000000,15.6195,15.7042,15.0713,15.0989,1345568.9417546,0
+TKR.US,D,20100719,000000,15.2153,15.371,15.0004,15.305,1073310.5859784,0
+TKR.US,D,20100720,000000,14.9944,15.6914,14.9609,15.65,1047642.4280329,0
+TKR.US,D,20100721,000000,15.8276,16.5107,15.8276,16.2317,2732302.6871945,0
+TKR.US,D,20100722,000000,16.5827,16.7129,16.2662,16.3392,1935679.9537814,0
+TKR.US,D,20100723,000000,16.21,17.1753,16.1656,17.0402,1790710.5470713,0
+TKR.US,D,20100726,000000,17.0786,17.3112,16.9347,17.2383,839213.65857441,0
+TKR.US,D,20100727,000000,17.3615,17.4059,16.7936,16.9909,1407044.3118946,0
+TKR.US,D,20100728,000000,16.9849,17.2295,16.7463,16.9021,1426184.3632829,0
+TKR.US,D,20100729,000000,17.7253,18.9095,17.5213,18.6639,4422185.6344641,0
+TKR.US,D,20100730,000000,18.2972,18.7596,18.2518,18.589,3432919.85601,0
+TKR.US,D,20100802,000000,18.8758,19.2575,18.7644,18.9892,2008051.0542879,0
+TKR.US,D,20100803,000000,18.9568,19.3175,18.7172,18.8877,1923061.9230835,0
+TKR.US,D,20100804,000000,19.1618,19.5295,19.1618,19.4841,1850951.5005425,0
+TKR.US,D,20100805,000000,19.1795,19.7612,19.1558,19.6065,1959349.9187628,0
+TKR.US,D,20100806,000000,19.3048,19.5295,18.9468,19.3846,1686777.1265302,0
+TKR.US,D,20100809,000000,19.5028,19.8144,19.3944,19.6715,2150661.1732646,0
+TKR.US,D,20100810,000000,19.497,19.8923,19.3944,19.8312,2003757.4751926,0
+TKR.US,D,20100811,000000,19.2415,19.3994,18.4056,18.4618,2682696.7861242,0
+TKR.US,D,20100812,000000,18.1138,19.0376,17.9816,18.8305,2599118.5617286,0
+TKR.US,D,20100813,000000,18.7437,19.2415,18.7172,19.0316,1902586.0239115,0
+TKR.US,D,20100816,000000,18.9095,19.6065,18.6728,19.4526,2210315.8548917,0
+TKR.US,D,20100817,000000,19.6665,19.8638,19.3048,19.3235,2003255.3911737,0
+TKR.US,D,20100818,000000,19.0898,19.3482,18.9468,19.2623,2079619.8346751,0
+TKR.US,D,20100819,000000,19.0592,19.353,18.6541,18.8542,1160302.9817027,0
+TKR.US,D,20100820,000000,18.7596,18.7596,18.3505,18.6452,1072491.0225697,0
+TKR.US,D,20100823,000000,18.8473,19.0376,18.2439,18.2558,1216965.4454391,0
+TKR.US,D,20100824,000000,17.8811,18.1079,17.5281,17.7579,2077714.9583366,0
+TKR.US,D,20100825,000000,17.5912,18.0773,17.3999,17.9925,1476880.6488388,0
+TKR.US,D,20100826,000000,17.9816,18.4116,17.6544,17.7106,1211444.5498532,0
+TKR.US,D,20100827,000000,17.9195,18.585,17.6317,18.5791,1541748.8897734,0
+TKR.US,D,20100830,000000,18.515,18.5623,17.9758,17.9925,1180553.7037996,0
+TKR.US,D,20100831,000000,17.8585,18.2636,17.6948,18.0852,1419313.4195571,0
+TKR.US,D,20100901,000000,18.5505,18.9892,18.4726,18.867,1769956.7266442,0
+TKR.US,D,20100902,000000,18.8758,19.4723,18.8078,19.4457,1462594.0763001,0
+TKR.US,D,20100903,000000,19.7612,19.8815,19.5028,19.7326,1001738.7626577,0
+TKR.US,D,20100907,000000,19.5788,19.6025,19.2199,19.353,1023992.7492744,0
+TKR.US,D,20100908,000000,19.4289,19.7267,19.353,19.5384,1025067.9190928,0
+TKR.US,D,20100909,000000,19.8213,19.8755,19.4891,19.6459,1492676.5163677,0
+TKR.US,D,20100910,000000,19.7326,20.2255,19.6991,20.1131,1847512.9857461,0
+TKR.US,D,20100913,000000,20.4661,20.6052,20.3242,20.4513,1545188.4188809,0
+TKR.US,D,20100914,000000,20.3182,20.6386,20.1131,20.5065,1273926.1166533,0
+TKR.US,D,20100915,000000,20.3931,20.7658,20.1388,20.7451,1517000.7120402,0
+TKR.US,D,20100916,000000,20.682,20.7559,20.3991,20.5855,1411944.4490572,0
+TKR.US,D,20100917,000000,20.7057,20.8398,20.2689,20.7826,1824060.0833508,0
+TKR.US,D,20100920,000000,20.8515,21.1661,20.5982,21.1198,1005833.5367676,0
+TKR.US,D,20100921,000000,21.0547,21.4353,21.0113,21.2459,1256841.0596537,0
+TKR.US,D,20100922,000000,21.0764,21.5515,20.7352,20.8398,1629010.0779523,0
+TKR.US,D,20100923,000000,20.682,20.9442,20.3872,20.5598,1335252.3830545,0
+TKR.US,D,20100924,000000,20.8921,21.3594,20.8398,21.3277,916114.67267383,0
+TKR.US,D,20100927,000000,21.3642,21.3692,21.0301,21.0389,911456.955876,0
+TKR.US,D,20100928,000000,21.2282,21.3317,20.8792,21.2825,1592251.4418998,0
+TKR.US,D,20100929,000000,21.1828,21.6926,21.0764,21.5969,1672700.5163996,0
+TKR.US,D,20100930,000000,21.7744,21.8868,21.0823,21.2085,1985118.4935121,0
+TKR.US,D,20101001,000000,21.4481,21.5231,21.2085,21.382,1237766.9384901,0
+TKR.US,D,20101004,000000,21.2883,21.4294,20.6672,20.9689,921344.46095991,0
+TKR.US,D,20101005,000000,21.2232,21.8661,21.2232,21.8078,976805.98029542,0
+TKR.US,D,20101006,000000,21.7744,22.0494,21.4845,21.5515,1545967.4098435,0
+TKR.US,D,20101007,000000,21.6285,21.9893,21.3475,21.9045,1247785.2897122,0
+TKR.US,D,20101008,000000,21.8345,22.1165,21.7123,22.0426,771729.5091856,0
+TKR.US,D,20101011,000000,22.082,22.0879,21.8078,21.9745,1021413.3560216,0
+TKR.US,D,20101012,000000,21.9469,22.1421,21.5969,22.0681,892179.97248254,0
+TKR.US,D,20101013,000000,22.3748,22.6696,22.0307,22.4991,1388696.4375139,0
+TKR.US,D,20101014,000000,22.4862,22.6124,22.2447,22.4104,1305388.019884,0
+TKR.US,D,20101015,000000,22.6312,22.7198,21.9844,22.2003,1162264.6594656,0
+TKR.US,D,20101018,000000,22.2378,22.3364,22.0307,22.1588,1064073.2543413,0
+TKR.US,D,20101019,000000,21.8542,22.9742,21.8484,22.5148,2401858.3723356,0
+TKR.US,D,20101020,000000,22.635,23.1024,22.5375,22.9555,2086491.792712,0
+TKR.US,D,20101021,000000,23.0728,23.1921,22.4231,22.7367,1768454.5318321,0
+TKR.US,D,20101022,000000,22.8825,23.0117,22.6696,22.8698,1383170.4703722,0
+TKR.US,D,20101025,000000,23.0176,23.3991,22.8953,23.1024,1477717.4555369,0
+TKR.US,D,20101026,000000,23.1161,23.2207,22.8165,22.8698,1385180.8350703,0
+TKR.US,D,20101027,000000,22.6942,22.7367,22.3077,22.7307,1297298.8884679,0
+TKR.US,D,20101028,000000,23.3114,24.0104,22.9949,23.198,2271908.885125,0
+TKR.US,D,20101029,000000,23.0925,23.2385,22.7651,22.9022,1364151.1220107,0
+TKR.US,D,20101101,000000,23.1388,23.6534,22.9467,23.198,1668780.2038074,0
+TKR.US,D,20101102,000000,23.4918,23.7531,23.2503,23.2828,1752910.2134682,0
+TKR.US,D,20101103,000000,23.3439,23.4425,22.9683,23.2158,1470584.8195348,0
+TKR.US,D,20101104,000000,23.5973,24.0794,23.5372,24.0567,1588222.5980145,0
+TKR.US,D,20101105,000000,23.972,24.6324,23.828,24.6137,1324434.7546466,0
+TKR.US,D,20101108,000000,24.5161,24.5161,24.1622,24.3731,1096506.867653,0
+TKR.US,D,20101109,000000,24.4117,24.4274,23.7915,23.8872,1512251.707239,0
+TKR.US,D,20101110,000000,23.9137,24.388,23.686,24.3614,1277768.3272871,0
+TKR.US,D,20101111,000000,24.0439,24.2391,23.7915,24.2066,1728548.488283,0
+TKR.US,D,20101112,000000,23.9364,24.1622,23.5588,23.8408,1298831.5126146,0
+TKR.US,D,20101115,000000,23.9857,24.3614,23.8635,23.972,1321602.7979176,0
+TKR.US,D,20101116,000000,23.7314,23.7314,23.2325,23.621,1703411.8293798,0
+TKR.US,D,20101117,000000,23.6327,23.7374,23.3696,23.6082,995547.40740204,0
+TKR.US,D,20101118,000000,23.9503,24.5161,23.9197,24.2647,1146557.0370068,0
+TKR.US,D,20101119,000000,24.1888,24.4234,23.9197,24.3554,826285.24866475,0
+TKR.US,D,20101122,000000,24.2125,24.7448,24.1888,24.673,1600636.7521714,0
+TKR.US,D,20101123,000000,24.2559,24.4234,24.0439,24.3614,1538983.8775803,0
+TKR.US,D,20101124,000000,24.5753,24.952,24.5654,24.9174,1062847.9664728,0
+TKR.US,D,20101126,000000,24.6581,24.7074,24.4698,24.5093,396314.69520902,0
+TKR.US,D,20101129,000000,24.3268,24.4274,23.9562,24.3317,1746231.9888608,0
+TKR.US,D,20101130,000000,24.0597,24.3831,23.9532,24.0844,4940953.0431788,0
+TKR.US,D,20101201,000000,24.5093,25.6114,24.5093,25.4576,1850974.8296988,0
+TKR.US,D,20101202,000000,25.504,25.8313,25.4438,25.6529,1576950.5582117,0
+TKR.US,D,20101203,000000,25.5434,25.855,25.5257,25.782,1380620.4921429,0
+TKR.US,D,20101206,000000,25.7485,26.0256,25.6223,25.9348,686902.66776513,0
+TKR.US,D,20101207,000000,26.2148,26.4002,25.8244,26.0354,2089902.9211072,0
+TKR.US,D,20101208,000000,26.1557,26.279,25.849,26.0946,1042333.5234772,0
+TKR.US,D,20101209,000000,26.2513,26.4436,26.1074,26.3687,1122289.6427585,0
+TKR.US,D,20101210,000000,26.4337,26.5234,26.2947,26.4121,1037057.0768782,0
+TKR.US,D,20101213,000000,26.5657,26.6861,26.3588,26.3854,768820.46480925,0
+TKR.US,D,20101214,000000,26.3943,26.5836,26.2306,26.3588,734996.23091175,0
+TKR.US,D,20101215,000000,26.5431,26.7374,26.1616,26.341,1171047.5797078,0
+TKR.US,D,20101216,000000,26.3894,26.5914,26.2257,26.341,1092383.6928309,0
+TKR.US,D,20101217,000000,26.2947,26.762,26.279,26.5836,1546544.5528875,0
+TKR.US,D,20101220,000000,26.6447,26.7186,26.4238,26.6013,1047977.1507121,0
+TKR.US,D,20101221,000000,26.7186,27.2874,26.622,27.185,1211153.4425533,0
+TKR.US,D,20101222,000000,27.257,27.257,26.7314,26.8883,903311.02303554,0
+TKR.US,D,20101223,000000,26.8883,26.9937,26.6497,26.7117,520339.59099627,0
+TKR.US,D,20101227,000000,26.5836,26.7186,26.3687,26.6861,549425.97751514,0
+TKR.US,D,20101228,000000,26.7374,26.7956,26.5403,26.6329,337169.19777904,0
+TKR.US,D,20101229,000000,26.692,26.7591,26.5422,26.6131,431284.08639415,0
+TKR.US,D,20101230,000000,26.6299,26.825,26.6131,26.6526,609410.31026564,0
+TKR.US,D,20101231,000000,26.6387,26.6979,26.3874,26.3904,738575.73495782,0
+TKR.US,D,20110103,000000,26.6674,27.535,26.6674,27.4343,1228078.2383914,0
+TKR.US,D,20110104,000000,27.5537,27.6,27.0548,27.3299,1425436.8159658,0
+TKR.US,D,20110105,000000,27.2333,27.6494,27.2333,27.4748,1256662.5408914,0
+TKR.US,D,20110106,000000,27.4246,27.5843,27.0272,27.109,761986.0362849,0
+TKR.US,D,20110107,000000,27.2815,27.74,26.8636,27.3713,981965.78111219,0
+TKR.US,D,20110110,000000,27.2027,27.7578,26.9316,27.606,1248903.0605988,0
+TKR.US,D,20110111,000000,27.8593,28.2764,27.8209,28.1453,1292465.6958413,0
+TKR.US,D,20110112,000000,28.4252,28.6135,28.1984,28.584,1156562.2021839,0
+TKR.US,D,20110113,000000,28.7496,28.7496,27.876,28.0082,1438121.7911997,0
+TKR.US,D,20110114,000000,28.0249,28.0249,27.5684,27.8317,1374732.4159208,0
+TKR.US,D,20110118,000000,27.7686,28.7762,27.7686,28.7613,1467557.1007539,0
+TKR.US,D,20110119,000000,28.6736,28.7496,28.1275,28.2567,1302852.2420106,0
+TKR.US,D,20110120,000000,28.0574,28.1275,27.0174,27.2086,1987904.8062394,0
+TKR.US,D,20110121,000000,27.3102,27.5754,27.1396,27.2815,874374.75456677,0
+TKR.US,D,20110124,000000,27.3713,27.9145,27.2628,27.7341,1058546.2728884,0
+TKR.US,D,20110125,000000,27.7065,28.2143,27.5626,28.2143,1907368.5009806,0
+TKR.US,D,20110126,000000,28.3147,29.0059,28.3039,28.8067,2041081.0825554,0
+TKR.US,D,20110127,000000,27.8593,28.3789,26.6674,27.174,4086822.924842,0
+TKR.US,D,20110128,000000,27.2687,27.4068,26.6161,26.693,1748165.2659116,0
+TKR.US,D,20110131,000000,26.7866,26.9631,25.9753,25.999,2774722.1937717,0
+TKR.US,D,20110201,000000,26.2987,27.1268,25.6637,26.8596,3480410.9183339,0
+TKR.US,D,20110202,000000,26.7117,26.9167,26.4238,26.4958,1760527.6901998,0
+TKR.US,D,20110203,000000,26.3894,26.8202,26.208,26.6802,921618.32497023,0
+TKR.US,D,20110204,000000,26.6447,27.1268,26.5777,27.0814,1085507.6775494,0
+TKR.US,D,20110207,000000,27.1268,27.8593,27.1199,27.6287,1367512.5491597,0
+TKR.US,D,20110208,000000,27.595,27.7065,27.1396,27.5053,893775.48392047,0
+TKR.US,D,20110209,000000,27.4285,27.8663,27.252,27.8209,1376189.9810424,0
+TKR.US,D,20110210,000000,27.6287,28.4538,27.5409,28.0516,1733397.909888,0
+TKR.US,D,20110211,000000,28.019,28.6519,27.9421,28.6086,1280986.7365641,0
+TKR.US,D,20110214,000000,28.6135,28.927,28.5435,28.6519,1084935.6060611,0
+TKR.US,D,20110215,000000,28.6135,28.9782,28.2073,28.2812,1389348.639583,0
+TKR.US,D,20110216,000000,28.3621,28.7496,28.236,28.3956,990693.92855238,0
+TKR.US,D,20110218,000000,29.1272,29.131,28.6402,28.86,1634911.3402193,0
+TKR.US,D,20110222,000000,28.6027,28.8886,27.7746,27.9332,1381794.0501426,0
+TKR.US,D,20110223,000000,27.888,27.888,26.1005,26.6624,2327043.7962704,0
+TKR.US,D,20110224,000000,26.5657,27.1693,26.1448,26.7956,1457388.6314816,0
+TKR.US,D,20110225,000000,27.0272,27.3831,26.9533,27.2146,1237234.4251367,0
+TKR.US,D,20110228,000000,27.3959,27.6197,26.833,26.9326,971886.57122106,0
+TKR.US,D,20110301,000000,26.974,27.1693,26.0354,26.1074,1662175.0096027,0
+TKR.US,D,20110302,000000,26.1616,26.2553,25.7396,26.1675,1959676.5269528,0
+TKR.US,D,20110303,000000,26.5914,27.8593,26.5403,27.7459,1818661.9194139,0
+TKR.US,D,20110304,000000,27.806,27.806,26.8636,27.0873,841656.11982207,0
+TKR.US,D,20110307,000000,27.2411,27.324,26.13,26.2848,1263300.1930527,0
+TKR.US,D,20110308,000000,26.1448,26.8429,25.8313,26.4958,2446773.0843402,0
+TKR.US,D,20110309,000000,26.4396,26.974,26.208,26.6752,1133550.5251386,0
+TKR.US,D,20110310,000000,26.1399,26.197,25.7041,25.8727,1789506.5597368,0
+TKR.US,D,20110311,000000,25.7771,26.273,25.6587,26.1557,947720.60808771,0
+TKR.US,D,20110314,000000,25.9043,26.4436,25.7534,25.9348,1271229.0633073,0
+TKR.US,D,20110315,000000,24.7577,26.0097,24.5033,25.7337,1191572.165815,0
+TKR.US,D,20110316,000000,25.6914,26.7551,25.6914,26.3588,2850707.2849031,0
+TKR.US,D,20110317,000000,26.9464,27.0469,26.4524,26.5924,1401465.6005732,0
+TKR.US,D,20110318,000000,26.9867,27.0756,26.4613,26.5717,1167005.5497777,0
+TKR.US,D,20110321,000000,27.0588,27.67,27.0174,27.6167,956525.84317524,0
+TKR.US,D,20110322,000000,27.67,27.6937,27.0814,27.2333,1011904.1889965,0
+TKR.US,D,20110323,000000,27.1693,27.4748,26.9316,27.3161,953674.61453441,0
+TKR.US,D,20110324,000000,27.5053,28.1393,27.2333,27.9332,1269819.1708096,0
+TKR.US,D,20110325,000000,27.948,28.3838,27.7163,28.2024,1168560.4887696,0
+TKR.US,D,20110328,000000,28.2507,28.4056,27.6661,27.6809,1349039.9145076,0
+TKR.US,D,20110329,000000,27.6227,28.368,27.2815,28.2872,1289384.2185696,0
+TKR.US,D,20110330,000000,28.5672,28.7082,28.2457,28.4489,879961.58037741,0
+TKR.US,D,20110331,000000,28.3916,28.9714,28.3749,28.9142,735961.85512593,0
+TKR.US,D,20110401,000000,29.0246,29.2494,28.5672,28.9112,1242062.5462075,0
+TKR.US,D,20110404,000000,28.9556,29.0246,28.7446,29.0099,896167.22961064,0
+TKR.US,D,20110405,000000,28.9615,29.6753,28.719,29.4781,1218739.4756393,0
+TKR.US,D,20110406,000000,29.6409,29.8055,28.7546,28.9951,1215138.6710591,0
+TKR.US,D,20110407,000000,29.1528,29.4436,28.513,28.6086,1233371.9282799,0
+TKR.US,D,20110408,000000,28.7338,28.9073,27.8416,28.151,1264932.2196921,0
+TKR.US,D,20110411,000000,28.3838,28.5603,27.7223,27.9421,786503.96538708,0
+TKR.US,D,20110412,000000,27.8021,27.9924,27.6454,27.808,1155141.1522636,0
+TKR.US,D,20110413,000000,28.0802,28.1767,27.6809,27.9579,910487.27441721,0
+TKR.US,D,20110414,000000,27.811,27.888,27.3102,27.4343,1387366.6755971,0
+TKR.US,D,20110415,000000,27.523,27.872,27.2815,27.6287,715852.12227884,0
+TKR.US,D,20110418,000000,27.1356,27.1356,26.13,26.7068,2127304.6304285,0
+TKR.US,D,20110419,000000,26.9484,28.2192,26.9316,28.1453,1923664.4239062,0
+TKR.US,D,20110420,000000,28.6993,28.9734,28.4123,28.646,1273690.7964667,0
+TKR.US,D,20110421,000000,28.9024,29.213,28.718,29.206,768183.47740745,0
+TKR.US,D,20110425,000000,29.2307,29.5965,29.0316,29.1755,2020751.2441888,0
+TKR.US,D,20110426,000000,31.0329,31.9764,30.189,30.603,4624777.0432581,0
+TKR.US,D,20110427,000000,30.7913,31.0615,29.7483,31.0289,3062520.810667,0
+TKR.US,D,20110428,000000,30.7963,31.1778,30.5547,31.0566,2267262.3257498,0
+TKR.US,D,20110429,000000,31.2528,31.4992,31.0053,31.1788,1285678.939941,0
+TKR.US,D,20110502,000000,31.2774,31.4864,30.537,30.952,1394061.1291828,0
+TKR.US,D,20110503,000000,30.7036,31.0881,29.8794,30.0006,2077748.4306045,0
+TKR.US,D,20110504,000000,29.9572,30.0786,29.0621,29.0789,2667504.4337291,0
+TKR.US,D,20110505,000000,28.7386,29.3411,28.4529,28.6519,2146736.8034279,0
+TKR.US,D,20110506,000000,29.3095,29.4565,28.8009,29.0157,1295143.4772756,0
+TKR.US,D,20110509,000000,28.854,29.6665,28.6579,29.275,1381016.0734911,0
+TKR.US,D,20110510,000000,29.4309,29.901,29.215,29.7719,1226930.0381704,0
+TKR.US,D,20110511,000000,29.6014,29.8449,29.1706,29.3411,1541590.6572341,0
+TKR.US,D,20110512,000000,29.2504,29.5166,28.923,29.417,1544039.2043486,0
+TKR.US,D,20110513,000000,29.5955,29.7079,28.923,29.0394,1879897.9121226,0
+TKR.US,D,20110516,000000,28.7219,28.8669,28.3089,28.4311,1819007.7995158,0
+TKR.US,D,20110517,000000,28.0949,28.231,27.114,27.2984,2632720.6614843,0
+TKR.US,D,20110518,000000,27.3358,28.0042,27.2146,27.9342,1630780.050908,0
+TKR.US,D,20110519,000000,28.1699,28.3039,27.7144,27.9687,971383.47289098,0
+TKR.US,D,20110520,000000,27.8337,27.8563,27.3457,27.5537,814700.80102798,0
+TKR.US,D,20110523,000000,27.2027,27.2194,26.274,26.7166,2869853.4221584,0
+TKR.US,D,20110524,000000,26.905,27.3102,26.83,27.179,2301808.7491856,0
+TKR.US,D,20110525,000000,27.0529,27.4353,26.9147,27.257,1668134.0876053,0
+TKR.US,D,20110526,000000,27.1919,27.9086,27.114,27.8169,1764648.8363997,0
+TKR.US,D,20110527,000000,28.0042,28.79,27.9234,28.442,2179578.1698216,0
+TKR.US,D,20110531,000000,29.0177,29.0867,28.2153,28.6579,1326080.981642,0
+TKR.US,D,20110601,000000,28.572,28.7496,27.8287,27.8504,2174407.2115822,0
+TKR.US,D,20110602,000000,27.8229,28.2615,27.5911,28.0309,2207752.6906172,0
+TKR.US,D,20110603,000000,27.4423,27.8446,27.2628,27.3831,1350078.5691247,0
+TKR.US,D,20110606,000000,27.2194,27.4689,26.8567,27.3614,1481164.0848225,0
+TKR.US,D,20110607,000000,27.531,27.6237,27.0104,27.0104,1371748.3125193,0
+TKR.US,D,20110608,000000,26.9572,27.0854,26.5076,26.5363,1168407.3277861,0
+TKR.US,D,20110609,000000,26.5687,26.8863,26.5136,26.6841,1075208.3621388,0
+TKR.US,D,20110610,000000,26.48,26.6427,25.6321,25.855,2302566.4396142,0
+TKR.US,D,20110613,000000,25.782,25.924,25.4074,25.4912,1829132.6534087,0
+TKR.US,D,20110614,000000,25.9507,26.4751,25.861,26.198,1449081.4231684,0
+TKR.US,D,20110615,000000,25.8422,26.2384,25.5483,25.855,1965736.0217591,0
+TKR.US,D,20110616,000000,25.8323,26.0936,25.4813,25.7663,1326707.8259324,0
+TKR.US,D,20110617,000000,26.1458,26.2857,25.9407,26.0097,1198129.6873956,0
+TKR.US,D,20110620,000000,25.9407,26.3774,25.848,26.1261,1342786.6862719,0
+TKR.US,D,20110621,000000,26.2631,27.1505,26.209,27.1071,1791220.7455793,0
+TKR.US,D,20110622,000000,26.9533,27.4196,26.9533,27.0351,1195115.1546598,0
+TKR.US,D,20110623,000000,26.5037,27.0469,26.1202,27.0104,1613011.3481936,0
+TKR.US,D,20110624,000000,27.0213,27.1446,26.0284,26.0837,2643574.8050936,0
+TKR.US,D,20110627,000000,26.1566,26.5806,25.8018,26.3194,1224035.1941501,0
+TKR.US,D,20110628,000000,26.4751,26.8507,26.3774,26.83,1579915.3897013,0
+TKR.US,D,20110629,000000,26.974,27.4019,26.6901,27.324,2026061.1630558,0
+TKR.US,D,20110630,000000,27.3752,28.166,27.3023,27.9786,1844385.8644727,0
+TKR.US,D,20110701,000000,27.9402,28.8747,27.9402,28.79,1572058.5355384,0
+TKR.US,D,20110705,000000,28.8284,29.2928,28.6865,29.1449,2206441.1863011,0
+TKR.US,D,20110706,000000,29.068,29.1745,28.646,28.926,1471081.8319979,0
+TKR.US,D,20110707,000000,29.2869,29.3479,29.0099,29.14,1282148.1228301,0
+TKR.US,D,20110708,000000,28.5533,28.855,28.4529,28.8236,882816.86626284,0
+TKR.US,D,20110711,000000,28.231,28.5672,27.9687,28.0713,949638.67047113,0
+TKR.US,D,20110712,000000,27.9757,28.2033,27.6454,27.7144,1476704.1586988,0
+TKR.US,D,20110713,000000,27.95,27.9747,27.6572,27.7183,2101080.629973,0
+TKR.US,D,20110714,000000,27.7538,27.8337,26.7876,26.8734,1795692.8434368,0
+TKR.US,D,20110715,000000,26.9927,27.1189,26.4693,26.898,1977614.6196291,0
+TKR.US,D,20110718,000000,26.6841,26.7926,26.203,26.5363,1766070.900631,0
+TKR.US,D,20110719,000000,26.835,27.1317,26.7482,27.0381,1187603.1662876,0
+TKR.US,D,20110720,000000,27.2146,27.2815,27.0302,27.0982,1783998.8501959,0
+TKR.US,D,20110721,000000,27.3102,27.5014,27.0401,27.1505,1596007.4360858,0
+TKR.US,D,20110722,000000,27.1396,27.2323,27.0351,27.0696,1482384.3011351,0
+TKR.US,D,20110725,000000,26.6901,27.1623,26.6023,26.898,1431741.7740702,0
+TKR.US,D,20110726,000000,26.8419,26.9167,26.1922,26.2947,1987798.3035687,0
+TKR.US,D,20110727,000000,26.131,26.131,25.021,25.1777,2900946.1161306,0
+TKR.US,D,20110728,000000,26.207,26.5687,24.318,24.4511,5526017.8572378,0
+TKR.US,D,20110729,000000,24.2115,24.9213,23.7234,24.245,2616216.8047733,0
+TKR.US,D,20110801,000000,24.6966,24.9361,23.5825,23.8655,4362986.3785433,0
+TKR.US,D,20110802,000000,23.6564,23.9247,23.2158,23.2443,3954792.071153,0
+TKR.US,D,20110803,000000,23.2887,23.4385,22.5453,23.3164,3403266.4695586,0
+TKR.US,D,20110804,000000,22.9298,22.9712,21.6541,21.6541,3306389.6116839,0
+TKR.US,D,20110805,000000,21.9735,22.1431,20.6544,21.244,4255394.3376866,0
+TKR.US,D,20110808,000000,19.8725,20.6525,18.0092,18.0458,6204212.6637857,0
+TKR.US,D,20110809,000000,18.6245,19.9791,18.0419,19.9515,5077508.7389053,0
+TKR.US,D,20110810,000000,19.4605,20.6604,19.0711,19.6272,5559534.754857,0
+TKR.US,D,20110811,000000,19.7159,21.3879,19.6272,21.0833,4214961.8666511,0
+TKR.US,D,20110812,000000,21.3622,21.6364,20.9088,21.2864,3791955.5735469,0
+TKR.US,D,20110815,000000,21.5565,21.8701,21.4076,21.8512,1403933.4195996,0
+TKR.US,D,20110816,000000,21.5565,21.9735,21.2065,21.244,2426358.0438372,0
+TKR.US,D,20110817,000000,21.4343,21.5851,20.5628,20.8448,2445809.4887483,0
+TKR.US,D,20110818,000000,19.9386,20.0895,18.7566,18.9311,2660827.223433,0
+TKR.US,D,20110819,000000,18.6018,19.5462,18.4943,18.5041,1384054.9496944,0
+TKR.US,D,20110822,000000,19.2652,19.2702,18.3986,18.4884,2097780.0614931,0
+TKR.US,D,20110823,000000,18.5446,19.3559,18.3702,19.3442,1853435.5485472,0
+TKR.US,D,20110824,000000,19.3806,20.1171,19.1696,20.0569,2148807.0124838,0
+TKR.US,D,20110825,000000,20.4139,20.5922,19.1696,19.2435,1411165.4580944,0
+TKR.US,D,20110826,000000,19.0425,20.1575,18.7122,20.1241,1800250.1434308,0
+TKR.US,D,20110829,000000,20.5035,21.3455,20.4741,21.2735,2020173.0868338,0
+TKR.US,D,20110830,000000,21.1385,21.454,20.8388,21.2371,2459674.1078487,0
+TKR.US,D,20110831,000000,21.6048,22.4774,21.5615,21.9647,3700769.0012199,0
+TKR.US,D,20110901,000000,21.9676,22.0494,20.9265,21.0074,1920917.6693137,0
+TKR.US,D,20110902,000000,20.4356,20.6732,19.8134,20.0294,1079764.6478218,0
+TKR.US,D,20110906,000000,19.3669,19.6112,18.8019,19.3974,2849587.4853943,0
+TKR.US,D,20110907,000000,20.0569,20.6544,19.8894,20.6298,2895717.3421558,0
+TKR.US,D,20110908,000000,20.3941,20.8053,20.0392,20.1615,1302849.1990772,0
+TKR.US,D,20110909,000000,19.8518,20.263,19.3255,19.4941,1989794.4679106,0
+TKR.US,D,20110912,000000,19.1026,19.5206,18.7467,19.2209,1575443.2918438,0
+TKR.US,D,20110913,000000,19.3067,19.8648,19.2505,19.7553,2632074.5452823,0
+TKR.US,D,20110914,000000,20.0304,20.8151,19.4496,20.4059,2191990.2953563,0
+TKR.US,D,20110915,000000,20.6702,21.3061,20.4799,20.9886,2393121.0960951,0
+TKR.US,D,20110916,000000,20.9265,21.1858,20.2315,20.9699,2661235.9908261,0
+TKR.US,D,20110919,000000,20.3626,20.7648,20.0392,20.5715,1863003.5456191,0
+TKR.US,D,20110920,000000,20.9393,21.1621,20.0511,20.0511,1962835.0918719,0
+TKR.US,D,20110921,000000,19.9791,20.0442,18.8571,18.8788,2571882.2787461,0
+TKR.US,D,20110922,000000,18.2538,18.5575,17.4572,17.7629,2407190.6060478,0
+TKR.US,D,20110923,000000,17.675,18.5505,17.6445,17.8219,2441460.1225399,0
+TKR.US,D,20110926,000000,18.1158,18.4283,17.3892,18.3986,1553077.7310004,0
+TKR.US,D,20110927,000000,19.0306,19.5828,18.5673,18.7625,2383802.619566,0
+TKR.US,D,20110928,000000,18.798,18.9882,17.815,17.8466,2214961.3999557,0
+TKR.US,D,20110929,000000,18.3749,18.6559,18.1099,18.6116,2960041.9123143,0
+TKR.US,D,20110930,000000,18.0872,18.5397,18.0102,18.3149,2943208.4044796,0
+TKR.US,D,20111003,000000,18.0733,18.4223,17.2295,17.2373,4125447.8934094,0
+TKR.US,D,20111004,000000,16.9692,18.6649,16.836,18.6352,3885658.6518354,0
+TKR.US,D,20111005,000000,18.6442,19.4033,18.4253,19.2505,2653761.5319666,0
+TKR.US,D,20111006,000000,19.2445,20.2945,19.1509,20.0846,2312581.7479029,0
+TKR.US,D,20111007,000000,20.2748,20.2748,19.3382,19.7326,2379551.6415391,0
+TKR.US,D,20111010,000000,20.3242,20.9542,20.0442,20.9265,2648829.9511584,0
+TKR.US,D,20111011,000000,20.6169,21.3948,20.5322,21.1858,2535516.1811084,0
+TKR.US,D,20111012,000000,21.3682,22.0869,21.3209,21.7241,3614795.9882007,0
+TKR.US,D,20111013,000000,21.3209,21.66,20.7698,21.5042,1981412.2005724,0
+TKR.US,D,20111014,000000,21.9509,22.3206,21.6757,22.2348,1700988.6400439,0
+TKR.US,D,20111017,000000,22.4734,22.6005,21.2015,21.4284,2554484.8139124,0
+TKR.US,D,20111018,000000,21.5851,22.6894,21.1562,22.5236,2764729.2003282,0
+TKR.US,D,20111019,000000,22.2802,22.3679,21.4618,21.5525,3458171.1320732,0
+TKR.US,D,20111020,000000,21.7359,22.1548,21.1454,22.0771,2855829.5562074,0
+TKR.US,D,20111021,000000,22.5631,22.9367,22.3265,22.7701,1879954.7135471,0
+TKR.US,D,20111024,000000,22.9239,23.7314,22.853,23.3941,2969776.2564146,0
+TKR.US,D,20111025,000000,23.2572,23.2572,22.3669,22.6577,2126325.8201694,0
+TKR.US,D,20111026,000000,23.1438,23.6111,22.4141,23.4001,2660883.0105462,0
+TKR.US,D,20111027,000000,24.8286,25.3631,24.3791,24.872,2808153.8892544,0
+TKR.US,D,20111028,000000,24.8513,24.9381,24.0291,24.529,2677439.6114371,0
+TKR.US,D,20111031,000000,24.1375,24.2115,23.5007,23.5066,1427915.7924149,0
+TKR.US,D,20111101,000000,22.4448,23.335,22.2328,22.8401,2313928.7531093,0
+TKR.US,D,20111102,000000,23.2325,23.8329,23.0994,23.7846,2015287.1500274,0
+TKR.US,D,20111103,000000,24.1661,24.9381,23.7451,24.8228,1770138.2883399,0
+TKR.US,D,20111104,000000,24.4619,24.7468,23.9315,24.6581,1329571.226307,0
+TKR.US,D,20111107,000000,24.4658,24.6591,23.6357,24.3831,1520282.0086085,0
+TKR.US,D,20111108,000000,24.5073,24.6187,23.5539,24.3861,1681693.3990497,0
+TKR.US,D,20111109,000000,23.4484,24.2756,23.2967,23.6515,2212315.062167,0
+TKR.US,D,20111110,000000,24.1099,24.1316,23.5332,23.7511,1707607.0202935,0
+TKR.US,D,20111111,000000,24.245,25.1136,24.1721,24.5073,1244937.1040048,0
+TKR.US,D,20111114,000000,24.2756,24.4826,23.9512,24.2352,816467.73105015,0
+TKR.US,D,20111115,000000,24.1435,24.7074,23.892,24.524,964266.05155597,0
+TKR.US,D,20111116,000000,24.1868,24.6827,23.8211,23.8516,1261442.9893382,0
+TKR.US,D,20111117,000000,23.8566,23.9917,22.9377,23.1271,1163855.0993478,0
+TKR.US,D,20111118,000000,23.3804,23.4603,22.8303,22.9772,1283725.3766672,0
+TKR.US,D,20111121,000000,22.4448,22.6302,21.9804,22.3087,1809285.6271492,0
+TKR.US,D,20111122,000000,22.2703,22.4064,21.7823,22.0386,1845723.7408786,0
+TKR.US,D,20111123,000000,21.7004,21.8178,20.7569,21.0222,2347091.6561375,0
+TKR.US,D,20111125,000000,20.8535,21.3249,20.825,20.9068,613202.81965307,0
+TKR.US,D,20111128,000000,21.8474,22.3718,21.7379,21.9844,1027321.7184668,0
+TKR.US,D,20111129,000000,22.1628,22.3669,21.871,21.941,865066.42114915,0
+TKR.US,D,20111130,000000,23.1852,23.828,22.8707,23.5539,1819140.6742764,0
+TKR.US,D,20111201,000000,23.4268,23.8695,23.0384,23.0384,1647594.2868307,0
+TKR.US,D,20111202,000000,23.2,23.967,23.1891,23.4524,1838902.4983993,0
+TKR.US,D,20111205,000000,24.0587,24.2647,23.5924,23.8044,1080875.3185303,0
+TKR.US,D,20111206,000000,23.7561,24.3268,23.7561,24.1208,1909915.4362767,0
+TKR.US,D,20111207,000000,23.8695,24.0774,23.4603,23.7008,1890904.2024044,0
+TKR.US,D,20111208,000000,23.411,23.6467,22.4774,22.5503,1821102.3520393,0
+TKR.US,D,20111209,000000,22.7651,23.1941,22.5227,22.8933,1880740.8046878,0
+TKR.US,D,20111212,000000,22.1805,23.544,22.012,22.3186,1284616.9561675,0
+TKR.US,D,20111213,000000,22.574,22.6903,21.2667,21.4905,2350895.3229475,0
+TKR.US,D,20111214,000000,21.2618,21.3938,20.3242,20.5695,3322649.019408,0
+TKR.US,D,20111215,000000,20.9068,20.9669,20.5578,20.6771,2353969.7000412,0
+TKR.US,D,20111216,000000,20.6949,21.6945,20.6949,21.0764,3022257.7295935,0
+TKR.US,D,20111219,000000,21.1208,21.3249,20.4878,20.5401,1231011.6262354,0
+TKR.US,D,20111220,000000,21.1031,21.7379,20.9975,21.3869,1473199.7136777,0
+TKR.US,D,20111221,000000,21.3396,21.4284,20.8752,21.2312,1593885.4971614,0
+TKR.US,D,20111222,000000,21.3514,21.5802,21.1721,21.3445,1256667.6124472,0
+TKR.US,D,20111223,000000,21.3622,21.7665,21.2667,21.732,967292.75602563,0
+TKR.US,D,20111227,000000,21.6305,22.0277,21.4343,21.7379,1001566.3297623,0
+TKR.US,D,20111228,000000,21.8128,21.9528,21.2725,21.3052,1139897.07,0
+TKR.US,D,20111229,000000,21.4007,21.8927,21.2785,21.7191,849066.67707925,0
+TKR.US,D,20111230,000000,21.6807,21.8937,21.4698,21.7034,999458.59119394,0
+TKR.US,D,20120103,000000,22.4832,22.7761,22.3087,22.3876,1510874.2726982,0
+TKR.US,D,20120104,000000,22.361,22.6696,22.2042,22.4724,1259990.4957724,0
+TKR.US,D,20120105,000000,22.2792,22.7367,21.8228,22.7267,1373313.3946229,0
+TKR.US,D,20120106,000000,22.7267,22.9092,22.2979,22.7534,1166130.1992558,0
+TKR.US,D,20120109,000000,23.0334,23.5775,22.9495,23.4148,2072553.1288975,0
+TKR.US,D,20120110,000000,23.7895,24.6512,23.7797,24.602,2537060.9769888,0
+TKR.US,D,20120111,000000,24.6512,25.23,24.5645,24.9095,2468387.0406217,0
+TKR.US,D,20120112,000000,25.0081,25.4202,24.5615,25.3798,1553421.5824801,0
+TKR.US,D,20120113,000000,25.0268,25.23,24.5793,25.154,1127859.2252795,0
+TKR.US,D,20120117,000000,25.5464,25.8323,25.2614,25.294,1612301.330389,0
+TKR.US,D,20120118,000000,25.3247,25.8106,25.2556,25.7466,916327.6780152,0
+TKR.US,D,20120119,000000,26.0304,26.5253,25.8057,26.1488,1519912.7993501,0
+TKR.US,D,20120120,000000,26.0748,26.0975,25.644,26.0274,1520122.761758,0
+TKR.US,D,20120123,000000,26.2197,26.6901,26.0748,26.6497,2044597.6993102,0
+TKR.US,D,20120124,000000,26.3696,26.7975,26.1666,26.7571,1418428.940235,0
+TKR.US,D,20120125,000000,26.6979,27.1406,26.559,27.115,2316470.6168496,0
+TKR.US,D,20120126,000000,27.4285,27.5063,26.488,26.7256,2519695.9701118,0
+TKR.US,D,20120127,000000,26.5146,28.2714,26.2434,27.4956,3955099.4074312,0
+TKR.US,D,20120130,000000,27.2727,27.3891,26.6013,27.3023,2317701.9905849,0
+TKR.US,D,20120131,000000,27.5527,27.7094,26.9592,27.3732,1573375.1114103,0
+TKR.US,D,20120201,000000,27.7321,28.1709,27.531,27.9667,1560319.912607,0
+TKR.US,D,20120202,000000,28.1433,28.3966,27.9214,27.9609,1289899.4886334,0
+TKR.US,D,20120203,000000,28.514,29.4032,28.4113,29.1706,1862285.4133253,0
+TKR.US,D,20120206,000000,29.0769,29.1499,28.7969,29.0838,1296745.0745804,0
+TKR.US,D,20120207,000000,28.9369,29.1103,28.574,28.6776,1753667.9038967,0
+TKR.US,D,20120208,000000,28.8186,29.0709,28.514,28.8747,1279048.3879576,0
+TKR.US,D,20120209,000000,29.0187,29.0602,28.232,28.8462,1283529.6146155,0
+TKR.US,D,20120210,000000,28.4113,29.203,28.09,29.0946,2278399.4621698,0
+TKR.US,D,20120213,000000,29.4643,29.9672,29.133,29.9001,1873353.5765871,0
+TKR.US,D,20120214,000000,29.5097,29.9937,29.2267,29.9001,1684948.3235281,0
+TKR.US,D,20120215,000000,30.0292,30.193,29.064,29.1587,2324390.3583037,0
+TKR.US,D,20120216,000000,29.1499,29.9169,29.0542,29.837,1734798.6735853,0
+TKR.US,D,20120217,000000,30.0854,30.2255,29.8892,30.0736,1312635.2730462,0
+TKR.US,D,20120221,000000,29.5965,30.5183,29.5965,30.3052,1489862.8172393,0
+TKR.US,D,20120222,000000,30.193,30.4019,29.7226,29.9572,1111687.0483142,0
+TKR.US,D,20120223,000000,29.975,30.1298,29.5047,29.9169,749996.87849955,0
+TKR.US,D,20120224,000000,29.9385,30.0736,29.6892,29.8656,1097832.5723252,0
+TKR.US,D,20120227,000000,29.5452,29.8498,29.0187,29.6773,1476008.3412504,0
+TKR.US,D,20120228,000000,29.7591,29.7956,29.4555,29.7562,1258911.2687095,0
+TKR.US,D,20120229,000000,29.837,30.0628,29.3963,29.5077,1397988.5419531,0
+TKR.US,D,20120301,000000,29.6221,30.6829,29.6221,30.1978,2050350.8721494,0
+TKR.US,D,20120302,000000,30.1603,30.1603,29.2819,29.5669,1129988.264382,0
+TKR.US,D,20120305,000000,29.5669,29.7166,29.1066,29.2662,1267884.8794479,0
+TKR.US,D,20120306,000000,28.7269,28.7269,27.7775,28.2153,2311087.66758,0
+TKR.US,D,20120307,000000,28.3129,28.7536,28.1669,28.4321,793662.97347924,0
+TKR.US,D,20120308,000000,28.7536,29.1272,28.504,28.9132,1750334.87746,0
+TKR.US,D,20120309,000000,28.9812,29.77,28.8462,29.4555,1127669.5490946,0
+TKR.US,D,20120312,000000,29.4703,29.6142,28.8905,29.0493,1277772.3845318,0
+TKR.US,D,20120313,000000,29.203,29.8252,29.0709,29.8252,1655160.0336938,0
+TKR.US,D,20120314,000000,29.8656,30.1298,29.489,29.9385,1455225.1058,0
+TKR.US,D,20120315,000000,30.0076,30.7588,29.7591,30.7322,1565715.0336104,0
+TKR.US,D,20120316,000000,30.8061,30.9018,30.1298,30.4828,1874486.5621409,0
+TKR.US,D,20120319,000000,30.3052,30.6779,30.2127,30.5074,859247.31808531,0
+TKR.US,D,20120320,000000,30.2492,30.2492,29.5797,29.9169,1312134.2033383,0
+TKR.US,D,20120321,000000,30.0184,30.1062,29.481,29.5373,1767979.8342142,0
+TKR.US,D,20120322,000000,29.0493,29.1272,28.3286,28.6776,1725768.2614225,0
+TKR.US,D,20120323,000000,28.7603,29.0433,28.2714,28.8284,1527553.6052382,0
+TKR.US,D,20120326,000000,29.2947,29.8823,29.2602,29.8073,1892512.8998873,0
+TKR.US,D,20120327,000000,29.9001,29.9385,29.3441,29.4446,1279496.7134856,0
+TKR.US,D,20120328,000000,29.3647,29.5156,28.3227,28.8856,1226028.3155586,0
+TKR.US,D,20120329,000000,28.5297,28.8245,28.2714,28.7762,1257068.2653511,0
+TKR.US,D,20120330,000000,29.067,29.1262,28.5396,28.575,867164.01660601,0
+TKR.US,D,20120402,000000,28.5987,29.203,28.2773,28.931,1902113.3549159,0
+TKR.US,D,20120403,000000,28.8116,29.3362,28.6559,29.2208,2356958.8749984,0
+TKR.US,D,20120404,000000,28.7386,28.8708,28.3552,28.8413,1200539.6906865,0
+TKR.US,D,20120405,000000,28.8876,29.2702,28.5633,28.6677,1148978.1977202,0
+TKR.US,D,20120409,000000,28.0446,28.2902,27.7094,27.883,1753913.367195,0
+TKR.US,D,20120410,000000,27.8465,27.9017,26.829,27.0282,2110678.0420683,0
+TKR.US,D,20120411,000000,27.4659,27.6631,27.1673,27.3969,1467301.4943443,0
+TKR.US,D,20120412,000000,27.5457,28.6155,27.4846,28.2714,1571225.7860848,0
+TKR.US,D,20120413,000000,28.1266,28.2902,27.8199,27.9342,1120361.4372634,0
+TKR.US,D,20120416,000000,28.1266,28.4923,27.9677,28.0723,1133379.1065543,0
+TKR.US,D,20120417,000000,28.436,28.9556,28.2892,28.5247,972650.34751652,0
+TKR.US,D,20120418,000000,28.3522,28.6973,28.1669,28.3129,923593.18877802,0
+TKR.US,D,20120419,000000,28.3167,28.9497,28.0723,28.2467,1968840.8281872,0
+TKR.US,D,20120420,000000,28.4597,28.79,28.3611,28.4479,898483.91627576,0
+TKR.US,D,20120423,000000,27.8416,27.9392,27.3802,27.9155,2933081.5219644,0
+TKR.US,D,20120424,000000,28.0309,28.862,27.883,28.79,2567808.8051703,0
+TKR.US,D,20120425,000000,31.0999,31.6639,30.3665,30.8958,5918573.5153272,0
+TKR.US,D,20120426,000000,30.885,31.6047,30.7263,31.4982,3817530.4148666,0
+TKR.US,D,20120427,000000,31.5603,32.63,31.5603,32.5068,3142444.4719915,0
+TKR.US,D,20120430,000000,32.4408,32.4408,31.1176,31.8245,2931211.1322051,0
+TKR.US,D,20120501,000000,31.8828,32.2455,31.4154,31.6313,1640922.1480903,0
+TKR.US,D,20120502,000000,31.3602,32.075,31.0881,31.9962,1489716.7564338,0
+TKR.US,D,20120503,000000,31.9832,32.2712,31.4558,31.5722,2655816.5263552,0
+TKR.US,D,20120504,000000,31.2685,31.3789,29.2602,30.1023,4746905.177196,0
+TKR.US,D,20120507,000000,29.9228,30.4118,29.8133,30.2935,2012146.8427089,0
+TKR.US,D,20120508,000000,29.8597,29.9287,28.718,29.6556,2850865.5174425,0
+TKR.US,D,20120509,000000,29.2425,30.2826,28.8994,29.8261,2514484.4394264,0
+TKR.US,D,20120510,000000,30.3082,30.6672,29.9572,30.2619,2412146.5303235,0
+TKR.US,D,20120511,000000,29.8833,30.742,29.8261,30.3586,1663541.2867209,0
+TKR.US,D,20120514,000000,29.7906,30.4383,29.5787,30.1436,2255974.0569687,0
+TKR.US,D,20120515,000000,30.1318,30.2333,29.6063,29.7591,1632987.1919689,0
+TKR.US,D,20120516,000000,29.8892,30.2669,29.3352,29.3845,1333476.324232,0
+TKR.US,D,20120517,000000,29.3913,29.419,27.257,27.3526,4545104.9310986,0
+TKR.US,D,20120518,000000,27.53,27.9954,27.0992,27.3466,2668170.8361543,0
+TKR.US,D,20120521,000000,27.4236,29.1036,27.3466,29.0453,3048993.9571792,0
+TKR.US,D,20120522,000000,29.1676,29.5195,28.7782,28.996,1592955.3738374,0
+TKR.US,D,20120523,000000,28.6855,29.3629,28.2133,29.2702,1090098.4498114,0
+TKR.US,D,20120524,000000,29.5373,29.696,28.6214,29.1291,1650222.3670187,0
+TKR.US,D,20120525,000000,29.0394,29.1262,27.7114,27.8011,3492694.2263526,0
+TKR.US,D,20120529,000000,28.3167,29.1133,28.0338,29.0326,2178128.7191892,0
+TKR.US,D,20120530,000000,28.515,28.5633,27.886,28.3394,2342190.5046638,0
+TKR.US,D,20120531,000000,28.2832,28.3167,26.7798,26.9809,3276214.8693017,0
+TKR.US,D,20120601,000000,26.1211,26.3371,25.8393,25.991,2308685.7787783,0
+TKR.US,D,20120604,000000,25.991,26.1833,24.9737,25.5158,2282432.3632996,0
+TKR.US,D,20120605,000000,25.3482,26.1103,25.3334,26.0087,1456247.5314386,0
+TKR.US,D,20120606,000000,26.4031,26.898,26.3716,26.7956,1959512.2085467,0
+TKR.US,D,20120607,000000,27.4511,28.2073,27.0548,27.0834,2796601.8995744,0
+TKR.US,D,20120608,000000,26.9287,27.0716,26.4258,27.0282,1503359.2413926,0
+TKR.US,D,20120611,000000,27.4916,27.5183,26.0157,26.0669,1856812.1903634,0
+TKR.US,D,20120612,000000,26.3007,26.833,26.0087,26.7374,1639094.3593991,0
+TKR.US,D,20120613,000000,25.8028,26.2611,25.1885,25.3217,4491077.6477283,0
+TKR.US,D,20120614,000000,25.4774,25.9073,24.9784,25.2407,2093000.6273574,0
+TKR.US,D,20120615,000000,25.3798,25.921,25.3434,25.8806,1756202.667459,0
+TKR.US,D,20120618,000000,25.7386,26.1715,25.5848,25.991,1692939.0667626,0
+TKR.US,D,20120619,000000,25.7199,26.273,25.644,25.8629,2949852.1425079,0
+TKR.US,D,20120620,000000,25.7534,26.0216,25.3482,25.6243,1683771.7225948,0
+TKR.US,D,20120621,000000,25.6391,25.6391,24.2549,24.3861,2922060.0170156,0
+TKR.US,D,20120622,000000,24.6078,24.6078,24.1041,24.2647,3873791.2113878,0
+TKR.US,D,20120625,000000,23.8478,24.0301,23.6515,23.8221,2311705.38307,0
+TKR.US,D,20120626,000000,23.9217,24.5881,23.7915,24.3564,2830389.6182704,0
+TKR.US,D,20120627,000000,24.4314,24.7164,24.3268,24.593,1122260.2277351,0
+TKR.US,D,20120628,000000,24.4491,24.7567,24.1139,24.6473,1327215.9958181,0
+TKR.US,D,20120629,000000,25.4488,26.132,25.4488,25.9013,2191560.2274289,0
+TKR.US,D,20120702,000000,26.0601,26.0669,25.0327,25.3531,1975127.528691,0
+TKR.US,D,20120703,000000,25.3897,26.1903,25.2841,26.1656,770720.26959199,0
+TKR.US,D,20120705,000000,26.0354,26.2947,25.9723,26.1103,1212424.3744235,0
+TKR.US,D,20120706,000000,25.6617,25.7603,24.809,25.1086,1220460.7616597,0
+TKR.US,D,20120709,000000,25.018,25.16,24.739,24.9085,1563252.2861397,0
+TKR.US,D,20120710,000000,25.1195,25.227,23.615,23.893,2089955.665287,0
+TKR.US,D,20120711,000000,23.9049,23.9897,23.2078,23.4337,2537990.0860016,0
+TKR.US,D,20120712,000000,23.1231,23.5312,22.7228,23.2927,1745146.6759311,0
+TKR.US,D,20120713,000000,23.4573,23.615,23.1132,23.4071,2158354.7233325,0
+TKR.US,D,20120716,000000,23.3784,23.4198,22.5749,23.2365,1519155.1089215,0
+TKR.US,D,20120717,000000,23.4277,24.0567,23.272,24.037,2475565.3206257,0
+TKR.US,D,20120718,000000,23.8645,25.1038,23.7619,24.8878,4511871.02629,0
+TKR.US,D,20120719,000000,25.0268,25.4557,24.7448,25.2654,2964795.9886714,0
+TKR.US,D,20120720,000000,24.874,25.1945,24.4955,24.5368,1514216.4279354,0
+TKR.US,D,20120723,000000,23.8171,24.4491,23.7344,24.3101,1547352.9588735,0
+TKR.US,D,20120724,000000,24.3564,24.4028,23.6032,23.8703,1615347.3067705,0
+TKR.US,D,20120725,000000,24.0804,24.3337,23.4741,23.8063,1139619.1487452,0
+TKR.US,D,20120726,000000,22.3551,22.3551,18.4352,19.9179,15257677.075976,0
+TKR.US,D,20120727,000000,20.1438,21.4954,19.9288,21.4145,6140319.1758656,0
+TKR.US,D,20120730,000000,21.4194,21.6354,20.8684,20.9147,4650077.0062563,0
+TKR.US,D,20120731,000000,20.8338,21.0379,20.4198,20.4741,5207704.7037251,0
+TKR.US,D,20120801,000000,20.9147,23.3154,20.7323,20.8448,18671327.04877,0
+TKR.US,D,20120802,000000,20.6692,21.0656,20.2847,20.7757,3953224.9604272,0
+TKR.US,D,20120803,000000,21.31,21.6709,20.9345,21.3268,4616044.8385732,0
+TKR.US,D,20120806,000000,21.244,21.9982,21.244,21.8345,3977688.1167274,0
+TKR.US,D,20120807,000000,21.9982,22.7337,21.9785,22.5512,3997151.7333723,0
+TKR.US,D,20120808,000000,22.4615,23.0857,22.2792,22.9663,3457245.0659938,0
+TKR.US,D,20120809,000000,23.1408,23.3904,22.8825,23.2187,2861117.160229,0
+TKR.US,D,20120810,000000,23.1024,23.3597,22.8648,23.2877,2095676.3801694,0
+TKR.US,D,20120813,000000,23.2808,23.3439,22.5128,23.0905,2852714.6066678,0
+TKR.US,D,20120814,000000,23.1901,23.4573,22.5208,22.5957,2433151.8999156,0
+TKR.US,D,20120815,000000,22.5424,22.8381,22.1175,22.7504,2491340.9019316,0
+TKR.US,D,20120816,000000,22.7337,23.6614,22.6912,23.6032,2328078.3936428,0
+TKR.US,D,20120817,000000,23.5421,23.9354,23.4277,23.8358,1532430.4132443,0
+TKR.US,D,20120820,000000,23.8497,23.9434,23.5145,23.7688,1311568.217717,0
+TKR.US,D,20120821,000000,23.895,24.3741,23.8585,24.0221,2123399.5325035,0
+TKR.US,D,20120822,000000,23.966,24.0834,23.7077,23.9295,1599905.4338328,0
+TKR.US,D,20120823,000000,23.9562,24.1268,23.413,23.5421,2018742.9081132,0
+TKR.US,D,20120824,000000,23.4731,23.5924,23.0688,23.3193,1614556.1440741,0
+TKR.US,D,20120827,000000,23.4898,23.5924,23.0925,23.1783,1236346.902881,0
+TKR.US,D,20120828,000000,23.132,23.413,22.7858,22.7908,2177430.8731185,0
+TKR.US,D,20120829,000000,22.8668,23.0688,22.5631,22.7474,1501681.5707516,0
+TKR.US,D,20120830,000000,22.5512,22.7858,22.3067,22.5355,938757.14046086,0
+TKR.US,D,20120831,000000,22.7751,23.0354,22.4281,22.8401,977564.68503515,0
+TKR.US,D,20120904,000000,22.7691,22.9328,22.011,22.4378,1809050.3069626,0
+TKR.US,D,20120905,000000,22.4241,22.432,21.8562,21.9509,2123324.4734785,0
+TKR.US,D,20120906,000000,22.1825,22.9742,22.0781,22.9457,2320176.9097893,0
+TKR.US,D,20120907,000000,23.1605,23.9434,23.0264,23.5756,1147239.6684102,0
+TKR.US,D,20120910,000000,23.5421,23.6939,23.0875,23.1378,1017411.8985375,0
+TKR.US,D,20120911,000000,23.199,23.4731,23.0018,23.0561,1310927.1730707,0
+TKR.US,D,20120912,000000,23.3311,23.3647,22.919,22.9624,1640229.3735752,0
+TKR.US,D,20120913,000000,22.9673,23.3479,22.3235,23.3025,1972511.6202368,0
+TKR.US,D,20120914,000000,23.3577,24.247,23.3577,24.0637,1491845.7955364,0
+TKR.US,D,20120917,000000,23.8655,23.8842,22.8668,22.919,1621195.8248577,0
+TKR.US,D,20120918,000000,22.8668,22.9131,22.3019,22.5631,1817345.3435421,0
+TKR.US,D,20120919,000000,22.637,22.9259,22.637,22.7051,1442912.3827581,0
+TKR.US,D,20120920,000000,22.6203,22.7514,22.2062,22.6834,1860404.8804544,0
+TKR.US,D,20120921,000000,22.9092,22.9545,22.6025,22.6262,3135377.766214,0
+TKR.US,D,20120924,000000,22.4901,22.4961,22.1648,22.2288,1696801.5636194,0
+TKR.US,D,20120925,000000,22.3019,22.3019,21.1355,21.2479,3483570.4975642,0
+TKR.US,D,20120926,000000,21.1513,21.2667,20.6288,21.2302,1893468.3809899,0
+TKR.US,D,20120927,000000,21.4371,21.4727,21.0941,21.2725,1815449.596004,0
+TKR.US,D,20120928,000000,21.1513,21.2479,20.964,21.1355,1509087.056453,0
+TKR.US,D,20121001,000000,21.0901,21.4628,20.8851,21.1237,2130221.7892942,0
+TKR.US,D,20121002,000000,21.2351,21.4371,21.1178,21.3052,2504747.0523927,0
+TKR.US,D,20121003,000000,21.3574,21.874,21.2667,21.8562,2978399.9298064,0
+TKR.US,D,20121004,000000,21.9844,22.2062,21.8355,22.0514,1444672.2126021,0
+TKR.US,D,20121005,000000,22.1708,22.4665,22.0574,22.432,1918132.3708976,0
+TKR.US,D,20121008,000000,22.2348,22.2822,21.8798,21.9735,1827696.3888211,0
+TKR.US,D,20121009,000000,21.9272,22.1362,21.6127,21.6649,1824366.4053179,0
+TKR.US,D,20121010,000000,21.5782,21.6649,21.1888,21.2193,1179428.8327349,0
+TKR.US,D,20121011,000000,21.3761,21.4184,20.9886,21.3465,2174550.2294543,0
+TKR.US,D,20121012,000000,21.3307,21.4234,21.0349,21.1888,1002296.6337898,0
+TKR.US,D,20121015,000000,21.2725,21.3396,21.0636,21.2785,1033072.8626836,0
+TKR.US,D,20121016,000000,21.3692,22.2249,21.2854,21.8967,2006343.9686235,0
+TKR.US,D,20121017,000000,21.9035,22.0849,21.7034,21.9577,2449559.3970675,0
+TKR.US,D,20121018,000000,22.0051,22.4547,21.7448,22.3857,1658546.8186215,0
+TKR.US,D,20121019,000000,22.4054,22.4171,21.8078,22.0376,2766190.8226944,0
+TKR.US,D,20121022,000000,22.0701,22.3019,21.8967,22.0781,1122732.8967307,0
+TKR.US,D,20121023,000000,21.8247,21.8858,21.3622,21.5388,3100707.5968179,0
+TKR.US,D,20121024,000000,21.6709,21.8562,20.7027,20.8231,4377221.2212133,0
+TKR.US,D,20121025,000000,20.7826,22.3857,20.5658,22.1775,6315605.3285189,0
+TKR.US,D,20121026,000000,22.1204,22.3412,21.7961,21.9222,2379509.0404707,0
+TKR.US,D,20121031,000000,22.1708,22.5897,21.8621,22.4605,2112449.0293351,0
+TKR.US,D,20121101,000000,22.4605,23.5243,22.2634,23.4445,2750031.831774,0
+TKR.US,D,20121102,000000,23.5638,23.6515,22.9505,23.1151,2038600.0774841,0
+TKR.US,D,20121105,000000,23.0314,23.3134,22.8885,23.1201,1671753.1497861,0
+TKR.US,D,20121106,000000,23.199,23.549,23.199,23.4691,2510217.2324211,0
+TKR.US,D,20121107,000000,23.0127,23.0817,22.36,22.3787,2283035.8784334,0
+TKR.US,D,20121108,000000,22.3472,22.4665,21.8493,22.0267,2064824.0779395,0
+TKR.US,D,20121109,000000,21.8454,22.36,21.8355,21.9893,1185218.5207756,0
+TKR.US,D,20121112,000000,22.0574,22.0898,21.6364,21.8031,1769944.5549105,0
+TKR.US,D,20121113,000000,21.6422,21.9577,21.5555,21.7488,1398776.6617163,0
+TKR.US,D,20121114,000000,21.9222,22.0514,21.2854,21.382,1597398.0566714,0
+TKR.US,D,20121115,000000,21.6709,21.7488,21.1296,21.3721,1037322.8263993,0
+TKR.US,D,20121116,000000,21.4086,21.6305,21.1701,21.4628,1792971.4466231,0
+TKR.US,D,20121119,000000,21.8031,22.712,21.7547,22.7051,2464241.5509544,0
+TKR.US,D,20121120,000000,22.7347,22.7958,22.3235,22.5236,2398461.4442964,0
+TKR.US,D,20121121,000000,22.6321,22.9762,22.4724,22.9417,1479912.4248642,0
+TKR.US,D,20121123,000000,23.0658,23.4268,23.0157,23.3134,579091.5357003,0
+TKR.US,D,20121126,000000,23.1181,23.3931,23.1093,23.335,1291348.9392658,0
+TKR.US,D,20121127,000000,23.2158,23.8812,23.0384,23.69,2627894.5690357,0
+TKR.US,D,20121128,000000,23.5075,27.3092,23.268,26.4466,12592229.665257,0
+TKR.US,D,20121129,000000,25.6084,26.0087,25.0968,25.5848,4403257.574106,0
+TKR.US,D,20121130,000000,25.645,25.9112,25.4853,25.7731,2992962.3949778,0
+TKR.US,D,20121203,000000,26.347,26.4199,25.7909,25.8096,2009958.9735598,0
+TKR.US,D,20121204,000000,25.4468,25.9427,25.2013,25.8846,3257040.3313343,0
+TKR.US,D,20121205,000000,25.8846,26.276,25.7801,26.0087,1686247.6561104,0
+TKR.US,D,20121206,000000,25.996,26.1389,25.7347,25.9851,1667979.9123105,0
+TKR.US,D,20121207,000000,26.2326,26.3164,25.9339,26.0256,1539431.1887971,0
+TKR.US,D,20121210,000000,25.9704,26.341,25.8008,26.0738,1389832.4660011,0
+TKR.US,D,20121211,000000,26.4761,26.4761,25.9151,26.0284,1614586.5734084,0
+TKR.US,D,20121212,000000,26.3164,26.3756,25.9773,26.0256,1257041.8932612,0
+TKR.US,D,20121213,000000,26.0157,26.2523,25.848,26.0424,1488269.3344237,0
+TKR.US,D,20121214,000000,25.991,26.3588,25.8225,26.0256,958740.08441428,0
+TKR.US,D,20121217,000000,26.2326,26.4071,25.9387,26.4071,1116443.1532936,0
+TKR.US,D,20121218,000000,26.5047,27.323,26.3814,27.318,1919640.6515767,0
+TKR.US,D,20121219,000000,27.318,27.53,27.0223,27.0548,1289541.4367976,0
+TKR.US,D,20121220,000000,27.0716,27.1179,26.8833,27.1179,1763479.3356445,0
+TKR.US,D,20121221,000000,26.1675,26.7137,26.1221,26.5619,3812759.0952201,0
+TKR.US,D,20121224,000000,26.5619,26.831,26.4071,26.6674,509537.17725566,0
+TKR.US,D,20121226,000000,26.6742,26.8133,26.4948,26.551,942071.90929695,0
+TKR.US,D,20121227,000000,26.5737,26.8636,26.2217,26.7768,1430035.7027169,0
+TKR.US,D,20121228,000000,26.5017,26.7521,26.4356,26.4889,1313755.0725551,0
+TKR.US,D,20121231,000000,26.4149,27.456,26.3341,27.3614,1356316.5826931,0
+TKR.US,D,20130102,000000,28.3916,28.9782,27.6749,28.0436,1394818.8196114,0
+TKR.US,D,20130103,000000,28.019,28.4223,27.883,28.019,1129883.7903336,0
+TKR.US,D,20130104,000000,28.161,28.2153,27.8257,27.9174,1250490.4575476,0
+TKR.US,D,20130107,000000,27.6867,28.0338,27.6484,27.8416,1220549.0067299,0
+TKR.US,D,20130108,000000,27.8416,27.9944,27.2727,27.6374,1438399.7124545,0
+TKR.US,D,20130109,000000,27.7833,28.855,27.6867,28.6165,2565534.7195735,0
+TKR.US,D,20130110,000000,28.8116,28.8847,28.1866,28.6214,2160797.1845802,0
+TKR.US,D,20130111,000000,28.4676,28.5297,28.2547,28.4913,1420146.1690108,0
+TKR.US,D,20130114,000000,28.3434,28.5189,28.1116,28.514,1266485.1300617,0
+TKR.US,D,20130115,000000,28.2921,28.5247,28.2033,28.4973,1212601.8788746,0
+TKR.US,D,20130116,000000,28.3858,28.436,28.2211,28.3799,1252490.6791341,0
+TKR.US,D,20130117,000000,28.5633,29.0059,28.4913,28.9832,1048535.0218443,0
+TKR.US,D,20130118,000000,29.0059,29.137,28.7456,29.0059,1154816.5726959,0
+TKR.US,D,20130122,000000,28.9782,29.4623,28.9497,29.3756,1975415.5930573,0
+TKR.US,D,20130123,000000,29.4623,29.6063,29.2504,29.4573,1729416.7386268,0
+TKR.US,D,20130124,000000,29.7345,30.5577,29.4003,29.9504,3267158.0850492,0
+TKR.US,D,20130125,000000,30.4296,30.468,30.0076,30.2639,2257944.8635318,0
+TKR.US,D,20130128,000000,30.3221,30.5577,30.1633,30.3447,1296559.45564,0
+TKR.US,D,20130129,000000,30.397,30.5458,30.2688,30.539,1216446.1181306,0
+TKR.US,D,20130130,000000,30.8939,30.8939,30.5635,30.5942,2047105.0764714,0
+TKR.US,D,20130131,000000,30.5518,30.7963,30.5153,30.673,1702107.4252417,0
+TKR.US,D,20130201,000000,31.0062,31.0359,30.7213,30.9885,1264454.4791407,0
+TKR.US,D,20130204,000000,30.9372,31.4193,30.9047,31.1236,2451141.7224605,0
+TKR.US,D,20130205,000000,31.3159,31.6008,31.2252,31.3898,1318168.3403658,0
+TKR.US,D,20130206,000000,31.301,32.1528,31.0822,32.0848,1940307.2412448,0
+TKR.US,D,20130207,000000,32.1903,32.1903,31.3513,31.7102,1522599.7095848,0
+TKR.US,D,20130208,000000,31.7576,32.0366,31.5603,31.8669,1053204.910376,0
+TKR.US,D,20130211,000000,31.8571,31.9202,31.6323,31.8452,486990.05471666,0
+TKR.US,D,20130212,000000,31.9459,32.3412,31.8383,31.9459,1388070.6075348,0
+TKR.US,D,20130213,000000,32.1351,32.2485,31.9202,32.1528,946208.27016402,0
+TKR.US,D,20130214,000000,32.0306,32.4428,31.9942,32.3698,708081.48456364,0
+TKR.US,D,20130215,000000,32.4605,32.4831,32.1578,32.3126,957769.38864436,0
+TKR.US,D,20130219,000000,32.5018,33.1959,32.3698,33.0283,3030434.0917683,0
+TKR.US,D,20130220,000000,33.0342,33.0727,31.8551,31.8699,1857844.7591135,0
+TKR.US,D,20130221,000000,31.7319,31.7368,30.7362,30.8436,2046661.8224992,0
+TKR.US,D,20130222,000000,31.1295,31.5278,30.9599,31.162,2070841.9859887,0
+TKR.US,D,20130225,000000,31.3662,31.3662,30.1653,30.1713,1674392.3873967,0
+TKR.US,D,20130226,000000,30.3891,30.6484,29.9711,30.5123,1465311.4158692,0
+TKR.US,D,20130227,000000,30.5262,31.5485,30.5262,31.3829,1246432.198639,0
+TKR.US,D,20130228,000000,31.3533,31.6895,31.162,31.2025,1598575.6719159,0
+TKR.US,D,20130301,000000,30.882,31.3296,30.395,31.1423,1392826.7125141,0
+TKR.US,D,20130304,000000,30.9737,31.232,30.531,30.9816,1049780.5959356,0
+TKR.US,D,20130305,000000,31.372,32.1223,31.3079,32.0769,1620624.7676806,0
+TKR.US,D,20130306,000000,32.2318,32.4545,32.0029,32.3234,1428616.681419,0
+TKR.US,D,20130307,000000,32.3234,32.5068,32.2258,32.3639,1054457.5846454,0
+TKR.US,D,20130308,000000,32.6556,32.8105,32.3283,32.7414,937355.36245245,0
+TKR.US,D,20130311,000000,32.6961,32.9435,32.5412,32.8105,903763.40580815,0
+TKR.US,D,20130312,000000,32.8164,32.8232,32.3519,32.5295,738187.25378762,0
+TKR.US,D,20130313,000000,32.5364,33.0342,32.2415,32.9997,908370.40704852,0
+TKR.US,D,20130314,000000,33.0342,33.5922,32.7789,33.402,1392224.2116914,0
+TKR.US,D,20130315,000000,33.3872,33.6012,33.0461,33.0875,1224513.9490126,0
+TKR.US,D,20130318,000000,32.5995,33.3054,32.4891,33.0066,588228.45053368,0
+TKR.US,D,20130319,000000,33.0727,33.1831,32.4269,32.8865,559549.81709685,0
+TKR.US,D,20130320,000000,33.0944,33.3438,32.9554,33.1278,778038.52453458,0
+TKR.US,D,20130321,000000,32.9612,33.1959,32.5798,32.6961,678026.43089714,0
+TKR.US,D,20130322,000000,32.8302,32.9909,32.6419,32.979,673181.06653667,0
+TKR.US,D,20130325,000000,33.1278,33.1515,32.4201,32.6842,600898.21110027,0
+TKR.US,D,20130326,000000,32.8598,32.8598,32.2968,32.5532,1080485.8230489,0
+TKR.US,D,20130327,000000,32.3756,32.3756,31.8423,32.2545,1005716.8909854,0
+TKR.US,D,20130328,000000,32.2968,32.5482,32.0207,32.5018,874913.35378708,0
+TKR.US,D,20130401,000000,32.5068,32.7355,31.8955,31.9932,1083422.2538263,0
+TKR.US,D,20130402,000000,32.1725,32.2318,31.3779,31.4598,1198521.2114993,0
+TKR.US,D,20130403,000000,31.5199,31.5919,30.2077,30.4156,1881434.593514,0
+TKR.US,D,20130404,000000,30.4523,30.8022,30.4523,30.6179,988286.96819497,0
+TKR.US,D,20130405,000000,30.0253,30.6237,29.7591,30.5005,1308922.8942396,0
+TKR.US,D,20130408,000000,30.5262,30.9106,30.4216,30.8978,680930.40371774,0
+TKR.US,D,20130409,000000,30.9737,31.372,30.813,31.2725,881626.0649735,0
+TKR.US,D,20130410,000000,31.444,31.8699,31.3079,31.6047,900700.18613711,0
+TKR.US,D,20130411,000000,31.6412,31.8355,31.372,31.5752,719320.05209849,0
+TKR.US,D,20130412,000000,31.4499,31.5652,30.7835,31.0486,728488.41057749,0
+TKR.US,D,20130415,000000,30.8258,30.9106,29.7236,29.767,1139404.1147815,0
+TKR.US,D,20130416,000000,30.0155,30.5498,29.906,30.531,820957.07219719,0
+TKR.US,D,20130417,000000,30.2609,30.2659,29.5895,29.8646,1132664.0171941,0
+TKR.US,D,20130418,000000,29.8892,29.9632,29.4476,29.5787,876010.83845068,0
+TKR.US,D,20130419,000000,29.7532,29.7828,29.3372,29.491,777351.83588647,0
+TKR.US,D,20130422,000000,29.4052,29.6339,28.8482,29.4565,1000847.1831574,0
+TKR.US,D,20130423,000000,29.6566,29.9109,29.2504,29.7719,1290101.3365521,0
+TKR.US,D,20130424,000000,29.8587,30.466,29.4367,29.8705,2177777.7675315,0
+TKR.US,D,20130425,000000,29.9455,30.531,29.7049,30.0656,2156706.4677149,0
+TKR.US,D,20130426,000000,29.9769,30.0893,29.7936,29.9001,1009903.96741,0
+TKR.US,D,20130429,000000,30.1771,30.4828,30.0026,30.1593,1360666.9632126,0
+TKR.US,D,20130430,000000,30.1525,30.2037,29.6792,30.1978,1187132.5259143,0
+TKR.US,D,20130501,000000,29.9672,29.9672,29.0552,29.2543,975922.51528434,0
+TKR.US,D,20130502,000000,29.4003,29.835,29.3007,29.7296,1111466.9427949,0
+TKR.US,D,20130503,000000,30.2037,31.0586,30.1525,30.7529,1505580.5828098,0
+TKR.US,D,20130506,000000,30.8712,31.372,30.7362,31.372,1645136.6109159,0
+TKR.US,D,20130507,000000,31.4213,32.5729,30.9816,32.3066,5454468.3487623,0
+TKR.US,D,20130508,000000,32.3412,32.4831,32.0236,32.4486,2004220.0010767,0
+TKR.US,D,20130509,000000,32.3954,32.5532,32.2022,32.4092,1436040.4247212,0
+TKR.US,D,20130510,000000,32.3894,32.7681,32.2732,32.7553,1704163.4339414,0
+TKR.US,D,20130513,000000,32.5856,32.8351,32.3806,32.6222,1215521.0663625,0
+TKR.US,D,20130514,000000,32.5295,32.9682,32.4437,32.9308,1466386.5856875,0
+TKR.US,D,20130515,000000,32.7079,32.98,32.4585,32.8972,1203126.1841173,0
+TKR.US,D,20130516,000000,32.6833,32.9485,32.3254,32.4388,1106951.2295579,0
+TKR.US,D,20130517,000000,32.5709,33.122,32.5709,33.0727,1421641.263645,0
+TKR.US,D,20130520,000000,32.9959,33.4454,32.8459,33.1712,1030588.8146788,0
+TKR.US,D,20130521,000000,33.2619,33.7815,32.9308,33.5489,1093862.5584866,0
+TKR.US,D,20130522,000000,33.7224,33.7973,32.6714,32.8637,1225929.9273771,0
+TKR.US,D,20130523,000000,32.5108,33.0421,32.2772,32.9959,1071451.3536416,0
+TKR.US,D,20130524,000000,32.7079,32.8805,32.2347,32.4772,841635.83359907,0
+TKR.US,D,20130528,000000,32.98,33.1605,32.5177,32.6596,607062.17995488,0
+TKR.US,D,20130529,000000,32.494,33.0599,32.2998,32.7543,933220.01589655,0
+TKR.US,D,20130530,000000,32.8095,33.0529,32.7256,32.9258,812439.90147607,0
+TKR.US,D,20130531,000000,32.7217,33.4148,32.4861,32.7355,690410.1557196,0
+TKR.US,D,20130603,000000,32.8459,32.9032,31.9705,32.4871,1576522.5189067,0
+TKR.US,D,20130604,000000,32.4526,32.9199,31.9991,32.2445,690505.50096763,0
+TKR.US,D,20130605,000000,32.4388,32.7148,31.8975,32.0376,2205098.2383393,0
+TKR.US,D,20130606,000000,32.0376,32.6655,32.0207,32.6655,933013.09642207,0
+TKR.US,D,20130607,000000,32.8755,33.3754,32.7148,33.2669,735236.62265414,0
+TKR.US,D,20130610,000000,33.2738,33.33,32.8865,33.1288,515347.15151915,0
+TKR.US,D,20130611,000000,33.0234,33.9422,32.7611,33.2098,1699966.2144054,0
+TKR.US,D,20130612,000000,33.4552,33.5608,32.4585,32.5886,1376409.0722506,0
+TKR.US,D,20130613,000000,32.5177,33.3931,32.494,33.2925,960341.68171912,0
+TKR.US,D,20130614,000000,33.1792,33.5381,33.0066,33.2945,956572.50148812,0
+TKR.US,D,20130617,000000,33.5252,33.8091,33.2028,33.5222,1198065.7857932,0
+TKR.US,D,20130618,000000,33.5429,34.0231,33.5252,33.9541,599451.80340129,0
+TKR.US,D,20130619,000000,33.9285,34.2824,33.5608,33.7343,1364553.803537,0
+TKR.US,D,20130620,000000,33.33,33.5222,33.0529,33.1456,1812149.027524,0
+TKR.US,D,20130621,000000,33.33,33.4404,32.4063,32.5108,1525374.8648895,0
+TKR.US,D,20130624,000000,32.0316,32.1696,31.3218,31.4657,1524273.3229812,0
+TKR.US,D,20130625,000000,31.8975,32.0612,31.5752,31.8088,1008747.6526997,0
+TKR.US,D,20130626,000000,32.1548,32.2445,31.8561,31.9646,978795.04445931,0
+TKR.US,D,20130627,000000,32.1932,32.7878,32.1932,32.5985,678581.25909583,0
+TKR.US,D,20130628,000000,32.5335,32.9732,32.3106,32.4585,1043362.0349826,0
+TKR.US,D,20130701,000000,32.6892,33.7815,32.6596,33.7224,1295844.3662797,0
+TKR.US,D,20130702,000000,33.6731,33.9906,33.1348,33.6819,1623604.8138374,0
+TKR.US,D,20130703,000000,33.4798,33.8012,33.1555,33.5164,622022.25509671,0
+TKR.US,D,20130705,000000,33.9649,34.4718,33.9422,34.4608,916210.01792187,0
+TKR.US,D,20130708,000000,34.5318,34.5802,33.6169,33.753,1264252.631222,0
+TKR.US,D,20130709,000000,34.102,34.3671,33.8545,34.237,1007541.6367431,0
+TKR.US,D,20130710,000000,34.2617,34.4608,34.0458,34.2479,1020925.4723588,0
+TKR.US,D,20130711,000000,34.8522,35.3777,34.519,34.8078,901674.93915163,0
+TKR.US,D,20130712,000000,34.7852,34.7852,34.2705,34.6866,1305417.4349074,0
+TKR.US,D,20130715,000000,34.7054,34.8178,34.4963,34.6205,666745.26229402,0
+TKR.US,D,20130716,000000,34.6452,34.8178,34.1345,34.1798,844434.31806014,0
+TKR.US,D,20130717,000000,34.3317,34.4491,34.0625,34.1591,637668.00457549,0
+TKR.US,D,20130718,000000,34.2429,35.0119,34.1345,34.8345,976940.88367829,0
+TKR.US,D,20130719,000000,34.8078,34.9292,34.6038,34.8522,956661.76086927,0
+TKR.US,D,20130722,000000,34.8482,35.1755,34.6866,35.0119,477661.43507606,0
+TKR.US,D,20130723,000000,35.1598,35.2979,34.8621,35.0238,470358.39480071,0
+TKR.US,D,20130724,000000,35.1352,35.1352,34.3613,34.5692,1403057.0547665,0
+TKR.US,D,20130725,000000,33.4454,33.4798,31.7201,32.8695,4384210.8393435,0
+TKR.US,D,20130726,000000,32.8805,33.1969,32.5048,32.6714,2100557.2454201,0
+TKR.US,D,20130729,000000,32.5925,32.9859,32.4388,32.4418,1434040.2031346,0
+TKR.US,D,20130730,000000,32.5335,32.7779,32.2998,32.6655,1807413.2087676,0
+TKR.US,D,20130731,000000,32.7306,34.0517,32.7306,33.6928,1973747.0512167,0
+TKR.US,D,20130801,000000,34.1218,34.9922,34.0674,34.8217,1895424.987197,0
+TKR.US,D,20130802,000000,34.7536,34.7536,34.3426,34.6639,765946.92132313,0
+TKR.US,D,20130805,000000,34.586,35.5039,34.2479,35.4181,1855042.2174078,0
+TKR.US,D,20130806,000000,35.2614,35.284,34.3317,34.7585,1606912.2952525,0
+TKR.US,D,20130807,000000,34.7468,34.8798,34.4905,34.6334,1069409.545298,0
+TKR.US,D,20130808,000000,34.8582,35.1707,34.7418,34.8621,652531.72015811,0
+TKR.US,D,20130809,000000,34.6639,35.1135,34.5318,34.9527,1092638.2849293,0
+TKR.US,D,20130812,000000,34.7221,35.2456,34.6392,35.2456,783775.46839533,0
+TKR.US,D,20130813,000000,35.3541,35.4014,34.7901,35.0721,827921.33254866,0
+TKR.US,D,20130814,000000,35.3954,35.3954,34.6038,34.6817,988921.92697446,0
+TKR.US,D,20130815,000000,34.3317,34.4381,33.8851,34.1414,934508.19105622,0
+TKR.US,D,20130816,000000,34.1345,34.7073,34.1088,34.1236,782370.64745347,0
+TKR.US,D,20130819,000000,34.0162,34.102,33.5144,33.5598,954226.39979966,0
+TKR.US,D,20130820,000000,33.5598,33.8535,33.3734,33.5982,972493.12928838,0
+TKR.US,D,20130821,000000,33.4661,33.8408,33.2048,33.4148,588549.98716802,0
+TKR.US,D,20130822,000000,33.5538,34.0911,33.54,34.0291,432600.662266,0
+TKR.US,D,20130823,000000,34.1532,34.1591,33.608,34.0221,447765.62826,0
+TKR.US,D,20130826,000000,34.0851,34.2775,33.8772,33.9275,629228.93581287,0
+TKR.US,D,20130827,000000,33.4838,33.54,32.9327,33.0372,673293.65507425,0
+TKR.US,D,20130828,000000,32.9809,33.2402,32.7473,33.0964,439656.21062092,0
+TKR.US,D,20130829,000000,33.0431,33.4325,33.0007,33.0835,578638.13861654,0
+TKR.US,D,20130830,000000,33.1802,33.1802,32.4171,32.4575,908467.78091885,0
+TKR.US,D,20130903,000000,32.9809,33.2945,32.0946,32.5285,1694369.2454833,0
+TKR.US,D,20130904,000000,32.5452,33.8959,32.1391,33.8535,2043796.3935022,0
+TKR.US,D,20130905,000000,34.2192,35.1292,34.2192,34.8897,2577893.0866171,0
+TKR.US,D,20130906,000000,36.0411,36.5352,35.3944,35.6192,5091129.9233299,0
+TKR.US,D,20130909,000000,35.8095,35.8263,35.0938,35.6567,2202785.6089188,0
+TKR.US,D,20130910,000000,35.7938,36.2127,35.6192,36.2,1074102.7629861,0
+TKR.US,D,20130911,000000,36.2,36.3261,35.8638,36.0698,1247489.1108567,0
+TKR.US,D,20130912,000000,36.0037,36.3004,35.6192,36.2749,1457119.839027,0
+TKR.US,D,20130913,000000,36.3144,36.3144,35.8165,36.1891,681013.57723198,0
+TKR.US,D,20130916,000000,36.6644,36.6644,36.0304,36.3715,1942888.6631199,0
+TKR.US,D,20130917,000000,36.3438,36.6701,36.1348,36.5844,875298.79202384,0
+TKR.US,D,20130918,000000,36.6041,37.109,36.1635,36.8822,1116860.0351759,0
+TKR.US,D,20130919,000000,36.9246,37.2577,36.5282,36.821,2025915.1022502,0
+TKR.US,D,20130920,000000,36.888,36.9788,36.2956,36.408,1930557.6824772,0
+TKR.US,D,20130923,000000,36.4198,36.4602,35.8165,35.8638,1296006.6560636,0
+TKR.US,D,20130924,000000,35.9377,36.2956,35.7572,35.8519,1169759.4045482,0
+TKR.US,D,20130925,000000,35.9377,35.9909,35.5029,35.6498,1060646.9112786,0
+TKR.US,D,20130926,000000,35.6971,35.8755,35.4073,35.5385,1156246.7514164,0
+TKR.US,D,20130927,000000,35.3254,35.4368,34.8058,34.8168,1509141.8292551,0
+TKR.US,D,20130930,000000,34.5092,35.1628,34.2834,34.9725,1623177.7888436,0
+TKR.US,D,20131001,000000,35.0277,35.6498,34.9499,35.3018,1573583.0451958,0
+TKR.US,D,20131002,000000,35.0327,35.1292,34.6669,35.0454,1057878.8561521,0
+TKR.US,D,20131003,000000,34.9725,35.0809,34.2192,34.6402,1487751.0214264,0
+TKR.US,D,20131004,000000,34.6777,35.1982,34.5939,35.0751,1148854.45176,0
+TKR.US,D,20131007,000000,34.7241,34.9124,34.2715,34.2715,1021627.3756742,0
+TKR.US,D,20131008,000000,34.2992,34.5939,33.4444,33.4661,1908851.423881,0
+TKR.US,D,20131009,000000,33.5705,33.6514,33.0126,33.4079,1292982.9945274,0
+TKR.US,D,20131010,000000,33.9472,34.4105,33.7461,34.3327,1240250.9864948,0
+TKR.US,D,20131011,000000,34.3041,34.6156,34.0911,34.3751,1271991.8252916,0
+TKR.US,D,20131014,000000,34.1088,34.6876,34.0586,34.5999,787601.45005069,0
+TKR.US,D,20131015,000000,34.3218,34.3376,33.5932,33.7618,1663570.7017443,0
+TKR.US,D,20131016,000000,33.9472,34.0517,33.4246,33.4444,1214846.549448,0
+TKR.US,D,20131017,000000,33.3093,34.238,33.2945,34.1414,1560028.805307,0
+TKR.US,D,20131018,000000,34.3622,34.9725,34.3169,34.9449,1762474.1532955,0
+TKR.US,D,20131021,000000,35.0011,35.2042,34.8315,35.1845,1035935.248747,0
+TKR.US,D,20131022,000000,35.3767,35.561,34.939,35.0159,1234244.2358684,0
+TKR.US,D,20131023,000000,34.66,34.9774,33.9097,34.8168,2352512.1349196,0
+TKR.US,D,20131024,000000,32.3668,32.3668,30.2155,30.3683,9112833.0580723,0
+TKR.US,D,20131025,000000,30.2057,30.2856,29.4072,29.7513,6240633.5342256,0
+TKR.US,D,20131028,000000,29.7513,30.253,29.6112,30.0609,2197304.2714678,0
+TKR.US,D,20131029,000000,30.0726,30.7854,30.0036,30.7598,2078070.98155,0
+TKR.US,D,20131030,000000,30.884,30.9965,30.4266,30.4758,1990757.0491913,0
+TKR.US,D,20131031,000000,30.4946,30.8545,30.2155,30.5755,1586360.3227443,0
+TKR.US,D,20131101,000000,30.5872,30.9698,30.258,30.7479,1986143.9620841,0
+TKR.US,D,20131104,000000,30.9274,31.722,30.8613,31.5772,2208133.0572982,0
+TKR.US,D,20131105,000000,31.5435,31.6679,31.2832,31.2892,1378124.2724042,0
+TKR.US,D,20131106,000000,31.445,31.5772,30.821,31.1345,1263452.3397251,0
+TKR.US,D,20131107,000000,31.1118,31.3286,30.253,30.2639,2253295.2612232,0
+TKR.US,D,20131108,000000,30.3004,30.8672,30.2757,30.744,1239555.1690464,0
+TKR.US,D,20131111,000000,30.7666,31.0172,30.744,30.8485,935525.54513903,0
+TKR.US,D,20131112,000000,30.7786,30.9579,30.4099,30.537,945133.10034571,0
+TKR.US,D,20131113,000000,30.4147,31.1266,30.258,31.0624,1327290.040532,0
+TKR.US,D,20131114,000000,31.0329,31.1778,30.8485,31.1266,914115.46539846,0
+TKR.US,D,20131115,000000,31.1166,31.162,30.7736,30.8485,1075415.2816134,0
+TKR.US,D,20131118,000000,30.9362,31.1463,30.5804,30.6936,1055138.1874266,0
+TKR.US,D,20131119,000000,30.7016,30.9539,30.1673,30.3635,858012.90141654,0
+TKR.US,D,20131120,000000,30.5252,30.8446,30.253,30.2797,1143999.9585992,0
+TKR.US,D,20131121,000000,30.4561,30.6435,30.3576,30.6247,934287.07122566,0
+TKR.US,D,20131122,000000,30.6682,30.673,30.2057,30.4561,1230441.5833695,0
+TKR.US,D,20131125,000000,30.5567,30.8771,30.3753,30.471,764614.11647289,0
+TKR.US,D,20131126,000000,30.4513,30.5755,30.3004,30.3506,905373.11760218,0
+TKR.US,D,20131127,000000,30.3822,30.4059,29.9889,30.0845,1072854.1459613,0
+TKR.US,D,20131129,000000,30.1013,30.4266,30.0953,30.1013,509477.33289784,0
+TKR.US,D,20131202,000000,30.1062,30.2472,29.6576,29.7316,1809583.8346271,0
+TKR.US,D,20131203,000000,29.6645,29.8261,29.5846,29.6289,1843155.5050485,0
+TKR.US,D,20131204,000000,29.5432,30.0599,29.4406,29.9612,1285976.1331077,0
+TKR.US,D,20131205,000000,29.9169,30.2097,29.4781,29.9819,1711837.7120974,0
+TKR.US,D,20131206,000000,30.3753,30.7115,30.2097,30.3004,1219196.9299677,0
+TKR.US,D,20131209,000000,30.3102,30.7046,30.043,30.1791,1309480.7653717,0
+TKR.US,D,20131210,000000,30.0953,30.2225,29.9218,30.2097,1831608.5869242,0
+TKR.US,D,20131211,000000,30.2155,30.3456,29.4209,29.5432,1258162.7070812,0
+TKR.US,D,20131212,000000,29.4723,29.7148,29.209,29.6359,1205975.3841358,0
+TKR.US,D,20131213,000000,29.6418,30.0559,29.6072,30.043,1026418.9815438,0
+TKR.US,D,20131216,000000,30.117,30.4206,30.1013,30.3162,1316321.2797629,0
+TKR.US,D,20131217,000000,30.3004,30.7332,30.258,30.3506,1867677.4913953,0
+TKR.US,D,20131218,000000,30.3576,30.461,29.5126,30.4403,2626566.8357412,0
+TKR.US,D,20131219,000000,30.4453,30.7993,30.3221,30.5074,1376921.2993811,0
+TKR.US,D,20131220,000000,30.6247,31.4736,30.532,31.1768,2987925.3258101,0
+TKR.US,D,20131223,000000,31.2705,31.6776,30.9442,31.2636,1766276.8057944,0
+TKR.US,D,20131224,000000,31.1502,31.5772,31.1502,31.4509,433958.82489498,0
+TKR.US,D,20131226,000000,31.4036,31.9379,31.3523,31.8068,856831.22892755,0
+TKR.US,D,20131227,000000,31.8128,31.9823,31.6679,31.8345,898805.4529101,0
+TKR.US,D,20131230,000000,31.8837,32.0996,31.7713,32.0434,1071960.5378386,0
+TKR.US,D,20131231,000000,32.0858,32.2583,31.8955,32.0256,795876.20040712,0
+TKR.US,D,20140102,000000,31.9695,32.2189,31.6442,31.6679,1177996.6253921,0
+TKR.US,D,20140103,000000,31.7043,31.9518,31.6245,31.7359,758457.2477963,0
+TKR.US,D,20140106,000000,31.8689,31.9626,31.3986,31.4154,1037076.34879,0
+TKR.US,D,20140107,000000,31.5622,31.9172,31.3592,31.6924,1151875.0703628,0
+TKR.US,D,20140108,000000,31.6679,32.0799,31.5219,31.9172,953673.60022326,0
+TKR.US,D,20140109,000000,31.9122,32.074,31.4736,31.5712,937219.44475844,0
+TKR.US,D,20140110,000000,31.5712,31.8305,31.5219,31.7161,847146.58607352,0
+TKR.US,D,20140113,000000,31.6559,31.9823,31.0673,31.1453,676419.76203656,0
+TKR.US,D,20140114,000000,31.1926,31.9379,31.1926,31.9319,805728.2046008,0
+TKR.US,D,20140115,000000,31.9172,32.8705,31.8748,32.7464,1989565.2335908,0
+TKR.US,D,20140116,000000,32.7681,32.8705,32.4023,32.6813,1303630.2186622,0
+TKR.US,D,20140117,000000,32.5551,32.5551,31.861,31.9882,1383524.4649633,0
+TKR.US,D,20140121,000000,32.074,32.5551,31.9882,32.491,2157289.6966257,0
+TKR.US,D,20140122,000000,32.6142,32.6142,32.2593,32.4802,906877.34103667,0
+TKR.US,D,20140123,000000,32.2593,32.3402,31.9379,32.2899,1909498.5543943,0
+TKR.US,D,20140124,000000,31.9252,32.0049,31.0152,31.0891,1712652.2039503,0
+TKR.US,D,20140127,000000,31.1147,31.4213,30.537,30.8978,1243478.524572,0
+TKR.US,D,20140128,000000,31.0201,32.0493,31.0201,31.8482,1955046.196556,0
+TKR.US,D,20140129,000000,31.4391,31.9122,31.3119,31.7122,2343167.2863006,0
+TKR.US,D,20140130,000000,32.774,33.958,32.3185,33.5105,3212593.2167696,0
+TKR.US,D,20140131,000000,33.0313,33.3281,32.7296,32.7611,2872725.9513333,0
+TKR.US,D,20140203,000000,32.6083,32.8341,31.2765,31.2765,1998343.0822773,0
+TKR.US,D,20140204,000000,31.4321,32.4802,31.0673,32.4348,2245849.2030758,0
+TKR.US,D,20140205,000000,32.2662,32.4279,31.5772,31.7881,1172287.0679324,0
+TKR.US,D,20140206,000000,31.9122,32.491,31.6442,32.4023,789737.58933122,0
+TKR.US,D,20140207,000000,32.6083,33.0126,32.3579,32.8598,1155163.4671089,0
+TKR.US,D,20140210,000000,32.7464,32.8341,32.2051,32.7828,991989.20389011,0
+TKR.US,D,20140211,000000,32.9573,33.2836,32.5906,32.8459,1758673.5294188,0
+TKR.US,D,20140212,000000,32.8401,33.7501,32.6359,33.5499,1675377.2835227,0
+TKR.US,D,20140213,000000,33.2068,34.0034,33.1023,33.8111,1392316.514006,0
+TKR.US,D,20140214,000000,33.9038,34.8482,33.8111,34.6974,2510108.7011282,0
+TKR.US,D,20140218,000000,34.6906,34.8482,34.1088,34.5338,1405231.7378707,0
+TKR.US,D,20140219,000000,34.3327,34.6787,34.0004,34.1148,1957483.586248,0
+TKR.US,D,20140220,000000,34.1208,34.7004,34.101,34.6274,1254389.4696057,0
+TKR.US,D,20140221,000000,34.6757,34.7064,34.3642,34.4293,1166242.7877933,0
+TKR.US,D,20140224,000000,34.4017,35.218,34.3238,34.5585,1374159.3301213,0
+TKR.US,D,20140225,000000,34.5682,34.7064,34.2627,34.5525,965559.29827138,0
+TKR.US,D,20140226,000000,34.6392,35.1431,34.6392,35.0071,1499061.6050528,0
+TKR.US,D,20140227,000000,34.8552,35.1027,34.4588,34.9676,1351098.9661408,0
+TKR.US,D,20140228,000000,34.9952,35.5029,34.9134,35.2525,1390171.2459251,0
+TKR.US,D,20140303,000000,34.7339,35.1194,34.5585,34.8443,986711.74298001,0
+TKR.US,D,20140304,000000,35.3451,35.5857,35.1707,35.3639,1016772.8825133,0
+TKR.US,D,20140305,000000,35.4545,35.5562,35.2072,35.3234,674589.94472313,0
+TKR.US,D,20140306,000000,35.4368,35.8223,35.2939,35.6094,813385.23946727,0
+TKR.US,D,20140307,000000,35.7375,35.843,35.3412,35.562,1013428.698654,0
+TKR.US,D,20140310,000000,35.2732,35.4675,34.7339,34.7665,1470023.905469,0
+TKR.US,D,20140311,000000,34.8965,35.3107,34.3958,34.7931,1727060.4938269,0
+TKR.US,D,20140312,000000,34.5358,34.8385,34.4194,34.8198,1249899.1141475,0
+TKR.US,D,20140313,000000,34.9952,35.1707,34.4017,34.658,1328514.3140893,0
+TKR.US,D,20140314,000000,34.6136,34.9607,34.1858,34.2775,1002068.4137812,0
+TKR.US,D,20140317,000000,34.4944,35.1027,34.4944,34.6866,1099023.3736145,0
+TKR.US,D,20140318,000000,34.6452,35.0336,34.5012,34.5979,1645546.3926203,0
+TKR.US,D,20140319,000000,34.6136,34.8779,34.2962,34.658,1356610.7329264,0
+TKR.US,D,20140320,000000,34.5792,34.8552,34.4125,34.7546,642302.39221689,0
+TKR.US,D,20140321,000000,35.0011,35.7031,34.9459,35.1775,1876211.9054059,0
+TKR.US,D,20140324,000000,35.3511,35.5315,34.7004,34.9509,1157683.016004,0
+TKR.US,D,20140325,000000,34.5062,35.0178,34.101,34.1464,2240708.6741709,0
+TKR.US,D,20140326,000000,34.3001,34.4944,33.5144,33.5292,1416675.1962577,0
+TKR.US,D,20140327,000000,33.5075,33.8929,33.3941,33.7351,999192.84167282,0
+TKR.US,D,20140328,000000,33.8929,34.7734,33.8446,34.2202,1512891.7375742,0
+TKR.US,D,20140331,000000,34.5249,34.7546,34.1985,34.3287,1111213.3650075,0
+TKR.US,D,20140401,000000,34.4254,34.7339,34.3701,34.3771,1231927.5492032,0
+TKR.US,D,20140402,000000,34.4815,35.4842,34.4017,35.3817,1770288.4063901,0
+TKR.US,D,20140403,000000,35.3875,35.6035,35.0838,35.3639,1842587.4908049,0
+TKR.US,D,20140404,000000,35.6271,36.1004,34.8168,34.8443,1388537.1906635,0
+TKR.US,D,20140407,000000,34.7339,34.8492,33.8929,34.1148,1295416.3269747,0
+TKR.US,D,20140408,000000,34.1532,34.7418,33.9136,34.4698,1398105.1877354,0
+TKR.US,D,20140409,000000,34.7802,35.3412,34.5792,35.2634,1034816.4635492,0
+TKR.US,D,20140410,000000,35.1558,35.2357,34.2202,34.2627,1057205.353549,0
+TKR.US,D,20140411,000000,33.8812,34.4293,33.8328,33.9452,1047359.4352223,0
+TKR.US,D,20140414,000000,34.2834,34.5249,33.8812,34.1532,1029480.1725926,0
+TKR.US,D,20140415,000000,34.2272,34.5318,33.6928,34.2143,1322264.128787,0
+TKR.US,D,20140416,000000,34.5682,34.7871,34.3179,34.7388,796032.40432412,0
+TKR.US,D,20140417,000000,34.7161,35.2998,34.6708,34.8168,1098591.277065,0
+TKR.US,D,20140421,000000,34.8108,34.9134,34.3327,34.7665,802909.43391674,0
+TKR.US,D,20140422,000000,34.7802,35.5029,34.7064,35.3166,980622.83315045,0
+TKR.US,D,20140423,000000,35.2574,35.3698,34.6038,34.8552,1601927.9702645,0
+TKR.US,D,20140424,000000,35.7327,37.3761,35.7327,37.1326,4080096.0132995,0
+TKR.US,D,20140425,000000,37.1326,37.3831,35.7651,35.8677,2960638.3272701,0
+TKR.US,D,20140428,000000,35.9781,36.5045,35.6094,36.3014,1359226.6413806,0
+TKR.US,D,20140429,000000,36.479,36.6397,36.1122,36.4158,1092666.6856415,0
+TKR.US,D,20140430,000000,36.3804,37.0399,36.3321,36.8408,1361445.9541753,0
+TKR.US,D,20140501,000000,36.9255,37.2282,36.6741,36.888,1148817.9365586,0
+TKR.US,D,20140502,000000,36.9294,37.3407,36.6504,36.7658,1161543.4842384,0
+TKR.US,D,20140505,000000,36.4277,36.8477,36.1685,36.6466,1065586.6065761,0
+TKR.US,D,20140506,000000,36.9137,36.9137,36.3921,36.6781,1049506.7319253,0
+TKR.US,D,20140507,000000,36.7885,37.0163,36.5045,36.9463,1061182.4675656,0
+TKR.US,D,20140508,000000,36.8535,37.106,36.3084,36.4632,1002734.8162064,0
+TKR.US,D,20140509,000000,36.4848,36.7708,36.2127,36.479,1366055.9983492,0
+TKR.US,D,20140512,000000,36.7254,37.249,36.7254,37.2035,1099436.1982523,0
+TKR.US,D,20140513,000000,37.3071,37.3455,36.8072,36.9867,697584.37847898,0
+TKR.US,D,20140514,000000,36.8694,36.9591,36.3321,36.4228,762459.71959165,0
+TKR.US,D,20140515,000000,36.269,36.5815,35.637,36.3921,1084276.303814,0
+TKR.US,D,20140516,000000,36.3724,36.4513,36.0284,36.3577,825290.20942723,0
+TKR.US,D,20140519,000000,36.2394,37.1375,36.196,37.0645,925667.45507845,0
+TKR.US,D,20140520,000000,36.9591,36.9591,35.9663,36.2867,1121667.8700238,0
+TKR.US,D,20140521,000000,36.48,37.2361,36.4287,37.1592,1084145.4576758,0
+TKR.US,D,20140522,000000,37.2529,37.3387,36.7205,36.7431,898665.47797149,0
+TKR.US,D,20140523,000000,36.7324,37.6728,36.5963,37.6245,849252.29601957,0
+TKR.US,D,20140527,000000,37.7764,37.941,37.2864,37.6798,988576.04687253,0
+TKR.US,D,20140528,000000,37.6117,37.7448,37.2253,37.5368,620983.60047976,0
+TKR.US,D,20140529,000000,37.6304,37.7172,37.179,37.7172,549094.2977693,0
+TKR.US,D,20140530,000000,37.6058,37.8178,37.3958,37.6611,1049821.1683817,0
+TKR.US,D,20140602,000000,37.6551,38.1914,37.3879,38.1757,841877.23965262,0
+TKR.US,D,20140603,000000,37.9971,38.509,37.8335,38.0504,890358.26965829,0
+TKR.US,D,20140604,000000,37.8947,38.1697,37.8887,38.0761,823300.13095221,0
+TKR.US,D,20140605,000000,38.2624,38.6913,38.0298,38.6164,2227514.5147401,0
+TKR.US,D,20140606,000000,38.6558,38.7741,38.6094,38.7031,1404062.2371155,0
+TKR.US,D,20140609,000000,38.7544,39.2493,38.7544,38.9841,1586788.3620493,0
+TKR.US,D,20140610,000000,38.8806,39.1143,38.5977,39.0294,876698.54140994,0
+TKR.US,D,20140611,000000,38.7997,38.927,38.5977,38.9063,1228531.6354751,0
+TKR.US,D,20140612,000000,38.8037,39.0856,38.5977,38.9063,1294107.8655921,0
+TKR.US,D,20140613,000000,38.8864,39.1191,38.6774,39.0856,1151805.0828934,0
+TKR.US,D,20140616,000000,39.0541,39.2838,38.85,39.129,1266883.7543434,0
+TKR.US,D,20140617,000000,39.1527,39.3716,38.8372,38.9338,2274867.6307477,0
+TKR.US,D,20140618,000000,39.0354,39.1487,38.5977,39.0413,1303927.411829,0
+TKR.US,D,20140619,000000,39.5637,40.6069,39.3124,40.2657,3045916.537152,0
+TKR.US,D,20140620,000000,40.7597,40.7597,39.5234,39.546,2767909.0657813,0
+TKR.US,D,20140623,000000,39.6929,39.6929,39.2434,39.5637,1354571.9675162,0
+TKR.US,D,20140624,000000,39.3371,39.6742,39.2434,39.3903,1799916.4350627,0
+TKR.US,D,20140625,000000,39.2543,39.7275,39.2434,39.6526,1133002.7971179,0
+TKR.US,D,20140626,000000,39.5834,39.6407,39.0028,39.4169,1429838.926354,0
+TKR.US,D,20140627,000000,39.3558,39.5184,39.0916,39.476,1470653.7926929,0
+TKR.US,D,20140630,000000,39.5017,39.8921,39.193,39.7827,2132348.7997743,0
+TKR.US,D,20140701,000000,39.7827,40.4206,39.208,39.486,3029730.1598307,0
+TKR.US,D,20140702,000000,39.3489,40.8227,39.2907,40.7429,3589485.8820908,0
+TKR.US,D,20140703,000000,40.735,40.9282,40.521,40.6079,1354828.588237,0
+TKR.US,D,20140707,000000,40.2096,40.3151,39.7748,39.9512,1348002.2742018,0
+TKR.US,D,20140708,000000,39.7748,39.8143,39.199,39.5864,1971321.8332586,0
+TKR.US,D,20140709,000000,39.6732,40.1159,39.5145,39.619,800351.34119808,0
+TKR.US,D,20140710,000000,39.4041,39.4041,38.7751,38.9704,1604348.1166669,0
+TKR.US,D,20140711,000000,38.8787,39.199,38.6745,39.1507,1893311.1627618,0
+TKR.US,D,20140714,000000,39.478,39.6574,39.1586,39.199,1204378.8583868,0
+TKR.US,D,20140715,000000,39.1586,39.478,38.9121,38.9487,1363605.4226123,0
+TKR.US,D,20140716,000000,39.1182,39.4356,38.9033,39.2424,931292.82471278,0
+TKR.US,D,20140717,000000,39.0876,39.5954,38.9487,39.1428,1165845.1778228,0
+TKR.US,D,20140718,000000,39.1586,39.5589,39.0433,39.5047,832481.67547615,0
+TKR.US,D,20140721,000000,39.3222,40.0538,39.3222,39.8871,1428229.21456,0
+TKR.US,D,20140722,000000,40.0784,40.5527,40.0291,40.183,1239891.920348,0
+TKR.US,D,20140723,000000,40.2391,40.2992,39.8871,40.2017,565243.14557817,0
+TKR.US,D,20140724,000000,40.2164,40.4038,39.7068,39.8567,1220092.5667126,0
+TKR.US,D,20140725,000000,39.6909,39.8143,39.3804,39.5273,919311.78141659,0
+TKR.US,D,20140728,000000,39.4692,39.6664,39.0798,39.199,1751210.2279819,0
+TKR.US,D,20140729,000000,39.1833,39.3636,38.5118,38.5118,1308453.2681774,0
+TKR.US,D,20140730,000000,38.5197,38.8066,37.947,38.0968,1837930.7883182,0
+TKR.US,D,20140731,000000,36.3665,36.8723,35.7355,36.2917,2770250.0959141,0
+TKR.US,D,20140801,000000,36.0777,36.5765,35.9387,36.4651,1842737.608855,0
+TKR.US,D,20140804,000000,36.6377,37.2263,36.5292,37.104,1725532.9412359,0
+TKR.US,D,20140805,000000,37.0291,37.3504,36.7008,36.9778,1852203.1605007,0
+TKR.US,D,20140806,000000,36.825,37.2351,36.6377,37.1198,1591956.2773552,0
+TKR.US,D,20140807,000000,37.2174,37.4806,36.7668,36.825,1149890.0634435,0
+TKR.US,D,20140808,000000,36.7835,37.6274,36.6297,37.5792,1372873.183584,0
+TKR.US,D,20140811,000000,37.8335,37.9144,37.1513,37.2667,1559928.3885032,0
+TKR.US,D,20140812,000000,37.2577,37.5447,36.8181,37.2351,1549897.8655474,0
+TKR.US,D,20140813,000000,37.4708,38.0298,37.1118,37.8977,1625885.9996123,0
+TKR.US,D,20140814,000000,38.0111,38.0445,37.5861,37.7478,882424.32784804,0
+TKR.US,D,20140815,000000,37.8473,37.9617,37.2707,37.5851,921871.90275757,0
+TKR.US,D,20140818,000000,37.808,38.1037,37.808,38.0051,858050.43092907,0
+TKR.US,D,20140819,000000,38.0889,38.1126,37.8247,37.8917,1059925.7360516,0
+TKR.US,D,20140820,000000,37.9065,38.0988,37.6827,37.9065,827819.90143373,0
+TKR.US,D,20140821,000000,37.8917,38.0721,37.4185,37.6087,1260085.8410205,0
+TKR.US,D,20140822,000000,37.5792,37.7843,37.1898,37.6009,955294.46943993,0
+TKR.US,D,20140825,000000,37.7843,37.9952,37.4411,37.5299,673479.27401459,0
+TKR.US,D,20140826,000000,37.6827,37.9154,37.5023,37.5368,808574.36168588,0
+TKR.US,D,20140827,000000,37.4944,37.6364,37.2322,37.4185,774874.88805975,0
+TKR.US,D,20140828,000000,37.2055,37.52,37.0251,37.3741,1053672.5078158,0
+TKR.US,D,20140829,000000,37.52,37.6264,37.247,37.3031,1416520.0066518,0
+TKR.US,D,20140902,000000,37.2943,37.8395,37.2233,37.2707,1517223.8604931,0
+TKR.US,D,20140903,000000,37.5535,37.6827,36.9521,37.0843,1156208.2075928,0
+TKR.US,D,20140904,000000,37.0754,37.6264,37.0074,37.1563,1029235.7236055,0
+TKR.US,D,20140905,000000,37.1563,37.2154,36.8605,37.0665,654995.48193991,0
+TKR.US,D,20140908,000000,36.8763,37.109,36.4908,36.9424,1173468.7404214,0
+TKR.US,D,20140909,000000,36.9611,37.0399,36.6407,36.7441,794620.48320422,0
+TKR.US,D,20140910,000000,36.6041,36.8437,36.3675,36.7353,1223196.3588297,0
+TKR.US,D,20140911,000000,36.545,37.3741,36.545,37.2154,2849751.8038005,0
+TKR.US,D,20140912,000000,37.2707,37.4875,37.0251,37.2154,2105029.3432776,0
+TKR.US,D,20140915,000000,37.2055,37.2233,36.7441,36.8763,659423.96441798,0
+TKR.US,D,20140916,000000,36.6938,36.892,36.3911,36.6731,1029801.7092269,0
+TKR.US,D,20140917,000000,36.7599,37.1651,36.5963,36.6938,622784.00276987,0
+TKR.US,D,20140918,000000,36.8605,37.3317,36.6229,37.313,728809.94721184,0
+TKR.US,D,20140919,000000,37.5437,37.5437,36.8684,36.967,2703813.7299426,0
+TKR.US,D,20140922,000000,36.7599,36.7599,36.1763,36.3064,891466.91174453,0
+TKR.US,D,20140923,000000,36.196,36.3734,35.8972,35.8972,791570.44957811,0
+TKR.US,D,20140924,000000,35.8647,35.9367,35.5325,35.708,831929.89021091,0
+TKR.US,D,20140925,000000,35.5917,35.5917,35.1391,35.3373,809533.90003317,0
+TKR.US,D,20140926,000000,35.3294,35.6666,35.213,35.6163,632730.33790044,0
+TKR.US,D,20140929,000000,35.2387,35.6587,35.1145,35.3944,1112612.1000824,0
+TKR.US,D,20140930,000000,35.4291,35.4291,34.8739,34.9163,1080627.8266098,0
+TKR.US,D,20141001,000000,34.8108,34.8178,33.7491,34.3218,2247141.43548,0
+TKR.US,D,20141002,000000,34.3218,34.5762,33.9265,33.9876,1280375.1069411,0
+TKR.US,D,20141003,000000,34.1651,34.2745,33.7648,34.0113,1523530.8472198,0
+TKR.US,D,20141006,000000,34.1473,34.3898,34.101,34.1936,1242132.5336769,0
+TKR.US,D,20141007,000000,33.8782,33.9787,33.2275,33.2275,1181628.8736179,0
+TKR.US,D,20141008,000000,33.1939,33.5005,32.5935,33.4937,1772361.6583794,0
+TKR.US,D,20141009,000000,33.4089,33.5745,32.5028,32.5028,811458.0482835,0
+TKR.US,D,20141010,000000,32.4446,32.5185,31.6736,31.7112,950536.33583832,0
+TKR.US,D,20141013,000000,31.6491,32.3629,31.4726,31.4893,1110052.9930526,0
+TKR.US,D,20141014,000000,31.6856,32.4121,31.6569,31.9065,995727.95478662,0
+TKR.US,D,20141015,000000,31.5712,32.2565,30.9846,32.0109,1247646.3290848,0
+TKR.US,D,20141016,000000,31.5958,32.2909,31.2172,32.0572,1623861.4345582,0
+TKR.US,D,20141017,000000,32.2376,32.8588,32.2139,32.5442,977100.13052875,0
+TKR.US,D,20141020,000000,32.5442,32.8154,32.4023,32.7099,664294.68655718,0
+TKR.US,D,20141021,000000,32.9475,33.8269,32.8902,33.7964,897333.6874324,0
+TKR.US,D,20141022,000000,33.888,34.0527,33.0727,33.0973,674151.7623066,0
+TKR.US,D,20141023,000000,33.5489,34.3454,33.5312,34.1178,944828.8070009,0
+TKR.US,D,20141024,000000,34.0527,34.3218,33.6879,34.2429,492028.1381955,0
+TKR.US,D,20141027,000000,33.8368,34.2902,33.7648,34.101,1391160.1992957,0
+TKR.US,D,20141028,000000,34.8029,35.4122,34.236,34.4708,1524506.6145455,0
+TKR.US,D,20141029,000000,34.8178,34.8178,33.9699,34.3218,1132506.7989658,0
+TKR.US,D,20141030,000000,34.0842,34.4972,33.8595,34.4471,830485.51113423,0
+TKR.US,D,20141031,000000,34.7201,35.4458,34.4608,35.4122,1221804.7239327,0
+TKR.US,D,20141103,000000,35.3777,35.9624,35.1578,35.5917,1598223.7059472,0
+TKR.US,D,20141104,000000,35.5245,35.5423,35.0464,35.2052,690012.54574905,0
+TKR.US,D,20141105,000000,35.4753,35.7484,35.0809,35.7168,601938.89433949,0
+TKR.US,D,20141106,000000,35.7395,36.0354,35.6084,35.9219,458013.21380192,0
+TKR.US,D,20141107,000000,36.0127,36.2255,35.8045,35.8292,1368495.4166634,0
+TKR.US,D,20141110,000000,35.6321,36.1112,35.5857,35.7888,1188758.4666867,0
+TKR.US,D,20141111,000000,35.7327,35.9958,35.6321,35.8292,986949.09178896,0
+TKR.US,D,20141112,000000,35.6409,35.9219,35.5512,35.6508,842449.31114086,0
+TKR.US,D,20141113,000000,35.6508,35.7888,35.1865,35.2052,629397.31146366,0
+TKR.US,D,20141114,000000,35.149,35.5325,35.0631,35.3117,995382.0746847,0
+TKR.US,D,20141117,000000,35.149,35.6508,35.0464,35.5582,613194.70516388,0
+TKR.US,D,20141118,000000,35.5995,36.1526,35.5917,35.8647,750489.83371813,0
+TKR.US,D,20141119,000000,35.7988,35.7988,34.8235,34.9666,1174518.552461,0
+TKR.US,D,20141120,000000,34.6935,35.4555,34.5909,35.3708,967314.05655977,0
+TKR.US,D,20141121,000000,35.9022,36.2907,35.9022,35.9771,710266.31077935,0
+TKR.US,D,20141124,000000,35.9771,36.1852,35.6784,35.778,945179.75865857,0
+TKR.US,D,20141125,000000,35.8785,36.5627,35.7514,36.5085,928365.52273573,0
+TKR.US,D,20141126,000000,36.5627,36.5627,35.9269,36.0254,621670.28912788,0
+TKR.US,D,20141128,000000,35.911,35.911,35.3461,35.4555,491086.8574489,0
+TKR.US,D,20141201,000000,35.2634,35.3136,34.7271,34.8907,832935.07255992,0
+TKR.US,D,20141202,000000,34.9252,35.5463,34.8492,35.3885,601419.56703103,0
+TKR.US,D,20141203,000000,35.5285,36.0668,35.4054,35.8016,685496.83251213,0
+TKR.US,D,20141204,000000,35.6044,35.7514,35.1727,35.3461,503245.40519621,0
+TKR.US,D,20141205,000000,35.3314,35.8608,35.2722,35.7948,1321387.7639539,0
+TKR.US,D,20141208,000000,35.7681,35.7948,35.0474,35.15,941426.80740596,0
+TKR.US,D,20141209,000000,34.7339,35.7445,34.7339,35.6971,564718.74671395,0
+TKR.US,D,20141210,000000,35.4862,35.5128,34.0635,34.2312,908966.82200434,0
+TKR.US,D,20141211,000000,34.2695,35.2072,34.2695,34.5909,1081109.6244058,0
+TKR.US,D,20141212,000000,34.239,34.4273,33.6317,33.6741,747344.45484398,0
+TKR.US,D,20141215,000000,33.7746,34.1218,33.4483,33.6889,1506324.0728821,0
+TKR.US,D,20141216,000000,33.6406,34.6777,33.5745,33.6051,1468944.6784062,0
+TKR.US,D,20141217,000000,33.6317,34.3011,33.1575,34.2055,1034973.6817775,0
+TKR.US,D,20141218,000000,34.8729,35.288,34.5032,35.288,1100340.9637975,0
+TKR.US,D,20141219,000000,35.2791,36.1753,35.1155,35.8185,3035595.9212073,0
+TKR.US,D,20141222,000000,35.7948,36.0421,35.6705,36.0107,760505.14200684,0
+TKR.US,D,20141223,000000,36.2325,36.5707,36.1191,36.2108,664016.76530226,0
+TKR.US,D,20141224,000000,36.267,36.3587,36.059,36.1251,263661.05447421,0
+TKR.US,D,20141226,000000,36.1753,36.5233,36.0835,36.3164,377831.91744549,0
+TKR.US,D,20141229,000000,36.3164,36.7047,36.2009,36.4918,415567.33513491,0
+TKR.US,D,20141230,000000,36.3164,36.5007,36.0344,36.059,654575.55712407,0
+TKR.US,D,20141231,000000,36.0501,36.2591,35.3402,35.3639,924567.94179255,0
+TKR.US,D,20150102,000000,35.4488,35.6705,34.8424,35.4054,802861.76129272,0
+TKR.US,D,20150105,000000,35.0071,35.1401,34.2864,34.3257,1047967.0076006,0
+TKR.US,D,20150106,000000,34.3179,34.52,33.4335,33.6139,1462510.9027859,0
+TKR.US,D,20150107,000000,33.89,34.0379,33.5242,33.8388,708863.51845979,0
+TKR.US,D,20150108,000000,34.2222,34.6777,34.0783,34.3691,1030760.2332631,0
+TKR.US,D,20150109,000000,34.4855,34.5989,33.7904,34.0971,479638.32750615,0
+TKR.US,D,20150112,000000,34.0122,34.2312,33.3901,34.1335,910898.07043271,0
+TKR.US,D,20150113,000000,34.4204,34.8641,33.6484,34.0379,668884.444508,0
+TKR.US,D,20150114,000000,33.5242,34.0556,33.3744,33.7904,1445813.3126452,0
+TKR.US,D,20150115,000000,34.0291,34.1335,33.5182,33.5489,699889.90772147,0
+TKR.US,D,20150116,000000,33.4414,33.8219,33.1831,33.7145,1243753.4028935,0
+TKR.US,D,20150120,000000,33.8615,33.9392,33.3251,33.4414,921700.48417332,0
+TKR.US,D,20150121,000000,33.4246,34.2469,33.3843,34.1601,1168434.7141872,0
+TKR.US,D,20150122,000000,34.4273,34.8995,34.0971,34.8227,938080.59492425,0
+TKR.US,D,20150123,000000,34.7034,34.9094,34.4855,34.5525,637133.46259978,0
+TKR.US,D,20150126,000000,34.6057,35.0908,34.3504,35.0071,675929.84975143,0
+TKR.US,D,20150127,000000,34.3691,34.5368,33.6484,34.0635,938781.48392845,0
+TKR.US,D,20150128,000000,34.2548,34.4451,33.4828,33.5825,1288279.6337279,0
+TKR.US,D,20150129,000000,32.9869,33.8712,31.1945,31.8808,3554703.1241573,0
+TKR.US,D,20150130,000000,31.4933,32.0099,31.4193,31.4933,2379431.9528234,0
+TKR.US,D,20150202,000000,31.6452,32.7543,31.5288,32.6419,2027426.4258628,0
+TKR.US,D,20150203,000000,32.9346,33.7835,32.7217,33.5182,1713712.1591014,0
+TKR.US,D,20150204,000000,33.1575,33.3744,32.7138,32.9692,1040698.4539044,0
+TKR.US,D,20150205,000000,32.9189,33.3901,32.7937,33.2432,1148281.3659606,0
+TKR.US,D,20150206,000000,33.2354,33.6672,33.2354,33.4928,1071498.0119545,0
+TKR.US,D,20150209,000000,33.3901,33.6968,33.3843,33.5972,1005156.991231,0
+TKR.US,D,20150210,000000,33.7313,33.8545,33.4928,33.7904,1432984.3052281,0
+TKR.US,D,20150211,000000,33.7401,34.4273,33.6051,34.3327,1934312.662352,0
+TKR.US,D,20150212,000000,34.6255,34.9587,34.52,34.8572,1063662.4583257,0
+TKR.US,D,20150213,000000,35.0386,35.4782,34.8168,35.2407,1135996.0293196,0
+TKR.US,D,20150217,000000,35.1982,35.2634,34.7339,35.2475,1304139.4028592,0
+TKR.US,D,20150218,000000,35.1727,35.4488,34.9252,35.0287,993773.37720182,0
+TKR.US,D,20150219,000000,34.8897,35.3817,34.8315,35.1598,553176.90014546,0
+TKR.US,D,20150220,000000,35.0129,35.3728,34.6669,35.3658,1109585.3956128,0
+TKR.US,D,20150223,000000,35.1085,35.2417,34.8631,35.1322,670592.54448352,0
+TKR.US,D,20150224,000000,35.2485,35.5227,35.1254,35.4575,1249564.3914682,0
+TKR.US,D,20150225,000000,35.2998,35.5315,35.0819,35.4348,1014391.2799347,0
+TKR.US,D,20150226,000000,35.4251,35.565,35.2722,35.4507,992370.58488226,0
+TKR.US,D,20150227,000000,35.4575,35.6074,35.2417,35.4082,798525.58112924,0
+TKR.US,D,20150302,000000,36.0571,36.3054,35.5837,36.2581,1275577.4152045,0
+TKR.US,D,20150303,000000,36.2245,36.2325,35.6931,35.8155,634790.40384477,0
+TKR.US,D,20150304,000000,35.8155,35.8578,35.2998,35.4645,853506.31697996,0
+TKR.US,D,20150305,000000,35.3412,35.64,35.3412,35.5897,444271.32635048,0
+TKR.US,D,20150306,000000,35.3146,35.7405,35.1598,35.2998,1174563.1821515,0
+TKR.US,D,20150309,000000,35.2998,35.6074,35.2082,35.5227,734010.32047458,0
+TKR.US,D,20150310,000000,35.1895,35.4348,35.1411,35.1658,1693576.0541644,0
+TKR.US,D,20150311,000000,35.1735,35.2318,34.7458,34.9153,2633580.797339,0
+TKR.US,D,20150312,000000,35.15,35.5492,35.0731,35.1658,1152247.3225546,0
+TKR.US,D,20150313,000000,35.0573,35.1322,34.3554,34.8088,2007790.3763225,0
+TKR.US,D,20150316,000000,34.8985,35.1411,34.7161,34.8572,957285.56222611,0
+TKR.US,D,20150317,000000,34.6481,34.6481,34.1464,34.2587,1719125.5377055,0
+TKR.US,D,20150318,000000,34.0724,34.9084,34.0319,34.6836,1844142.4297969,0
+TKR.US,D,20150319,000000,34.5171,34.7734,34.1375,34.2646,1048468.0773085,0
+TKR.US,D,20150320,000000,34.5171,34.8168,34.3642,34.7556,1844142.4297969,0
+TKR.US,D,20150323,000000,34.7556,34.9666,34.6225,34.658,1037428.3147588,0
+TKR.US,D,20150324,000000,34.589,34.7251,34.3839,34.4558,1293814.7296699,0
+TKR.US,D,20150325,000000,34.5722,34.8492,34.2745,34.2982,1099336.7957596,0
+TKR.US,D,20150326,000000,34.2419,34.5082,34.1464,34.2163,1406711.6178377,0
+TKR.US,D,20150327,000000,34.1001,34.3218,33.9058,34.0073,1375637.181466,0
+TKR.US,D,20150330,000000,34.2015,35.1658,34.2015,35.0573,1295374.7402177,0
+TKR.US,D,20150331,000000,34.8217,35.1598,34.658,35.1254,1582830.5199446,0
+TKR.US,D,20150401,000000,35.0573,35.2082,34.8168,35.0641,1234069.7743507,0
+TKR.US,D,20150402,000000,34.9419,35.7168,34.9419,35.2811,1322010.5509996,0
+TKR.US,D,20150406,000000,35.1165,35.8923,35.0208,35.7405,1498130.4674177,0
+TKR.US,D,20150407,000000,35.6834,35.6981,35.0641,35.1254,1219903.9048388,0
+TKR.US,D,20150408,000000,35.0287,35.2564,34.7083,34.7645,1129210.2877304,0
+TKR.US,D,20150409,000000,34.6915,34.7734,34.5338,34.6392,1458369.4703631,0
+TKR.US,D,20150410,000000,34.8631,34.8719,34.6314,34.8088,859504.95311724,0
+TKR.US,D,20150413,000000,34.6669,35.0071,34.5259,34.6836,841631.77635448,0
+TKR.US,D,20150414,000000,34.6314,34.8414,34.4905,34.6481,1338323.7172147,0
+TKR.US,D,20150415,000000,34.7083,35.2811,34.658,35.0474,1930946.1636474,0
+TKR.US,D,20150416,000000,35.0386,35.1992,34.7556,34.8217,1105669.1402651,0
+TKR.US,D,20150417,000000,34.3908,34.4322,33.54,33.6573,2520443.5174289,0
+TKR.US,D,20150420,000000,33.7914,34.1552,33.7914,33.8398,884734.92864627,0
+TKR.US,D,20150421,000000,33.9412,34.0152,33.3399,33.4059,1565117.6043434,0
+TKR.US,D,20150422,000000,33.4325,33.6889,33.2985,33.5745,1236224.1712318,0
+TKR.US,D,20150423,000000,33.4818,33.8298,33.3656,33.6484,1107492.8717116,0
+TKR.US,D,20150424,000000,33.6741,33.7155,33.3231,33.4818,867772.60329563,0
+TKR.US,D,20150427,000000,33.5312,33.9412,33.5085,33.7914,999158.35509374,0
+TKR.US,D,20150428,000000,33.6406,34.1068,33.5085,34.0813,892974.17811248,0
+TKR.US,D,20150429,000000,33.8398,34.3642,33.6484,34.1068,1382596.3702618,0
+TKR.US,D,20150430,000000,32.4989,33.7668,32.4989,32.7483,2856254.552579,0
+TKR.US,D,20150501,000000,32.5058,33.3399,32.5058,32.8055,1699330.2413147,0
+TKR.US,D,20150504,000000,32.8745,33.3468,32.7069,33.1625,1056862.5163804,0
+TKR.US,D,20150505,000000,33.2166,33.5825,32.5906,32.7246,958604.16672027,0
+TKR.US,D,20150506,000000,32.8391,33.1003,32.8391,33.0224,941459.26536275,0
+TKR.US,D,20150507,000000,32.9829,33.2649,32.8232,32.8489,1220825.9136736,0
+TKR.US,D,20150508,000000,33.1901,33.5173,33.1555,33.1901,558125.72424316,0
+TKR.US,D,20150511,000000,33.4158,33.7588,33.2245,33.6573,878217.97951168,0
+TKR.US,D,20150512,000000,33.6051,33.7313,33.3881,33.5173,719203.4063163,0
+TKR.US,D,20150513,000000,33.7313,33.8919,33.5312,33.751,1434307.981278,0
+TKR.US,D,20150514,000000,33.9757,34.2854,33.8831,34.2045,1114206.5972092,0
+TKR.US,D,20150515,000000,34.1482,34.2775,33.6968,34.0665,573340.39148346,0
+TKR.US,D,20150518,000000,33.96,34.3001,33.7983,34.2775,831565.75250828,0
+TKR.US,D,20150519,000000,34.1946,34.3001,33.5381,34.0172,821798.95045116,0
+TKR.US,D,20150520,000000,34.1088,34.2538,33.9679,34.0408,713799.15651255,0
+TKR.US,D,20150521,000000,34.0093,34.2775,33.9324,34.0754,839678.21308083,0
+TKR.US,D,20150522,000000,34.0754,34.2686,33.9324,34.0339,527839.4076346,0
+TKR.US,D,20150526,000000,33.8408,34.0507,33.4975,33.6968,722221.99629679,0
+TKR.US,D,20150527,000000,33.8239,34.0931,33.5882,34.0093,1065571.3919088,0
+TKR.US,D,20150528,000000,33.8062,33.9679,33.1595,33.4975,744038.81480823,0
+TKR.US,D,20150529,000000,33.3872,33.3872,32.7769,32.7986,1324967.268,0
+TKR.US,D,20150601,000000,32.9515,33.0865,32.5581,32.9692,617723.60444574,0
+TKR.US,D,20150602,000000,32.9179,33.4542,32.7089,33.2215,716182.78771353,0
+TKR.US,D,20150603,000000,33.3626,33.5882,33.0352,33.2285,864353.36041115,0
+TKR.US,D,20150604,000000,33.0441,33.0954,32.5679,32.7601,564792.79142786,0
+TKR.US,D,20150605,000000,32.7001,32.8075,32.5315,32.7986,504716.15636277,0
+TKR.US,D,20150608,000000,32.7769,32.7986,32.6242,32.6309,520925.8628406,0
+TKR.US,D,20150609,000000,32.7089,32.8765,32.5235,32.5679,690765.16462187,0
+TKR.US,D,20150610,000000,32.8331,33.0776,32.6242,32.9435,562503.49116377,0
+TKR.US,D,20150611,000000,32.9692,33.0776,32.7701,32.8855,507810.81967945,0
+TKR.US,D,20150612,000000,32.7503,32.842,32.5235,32.6566,458346.92217005,0
+TKR.US,D,20150615,000000,32.4476,32.5402,32.2742,32.423,999177.62700557,0
+TKR.US,D,20150616,000000,32.3639,32.4743,32.071,32.2829,715946.45321573,0
+TKR.US,D,20150617,000000,32.3392,32.4989,32.0966,32.3225,938383.87395791,0
+TKR.US,D,20150618,000000,32.3876,32.4891,32.1381,32.1705,648236.11244061,0
+TKR.US,D,20150619,000000,32.1558,32.2366,31.6915,31.6915,1403998.335513,0
+TKR.US,D,20150622,000000,32.0286,32.0286,31.7516,31.8541,543930.43970794,0
+TKR.US,D,20150623,000000,31.7259,31.8206,31.5012,31.6165,1025884.4395681,0
+TKR.US,D,20150624,000000,31.6076,31.6265,31.4321,31.4558,505311.55700745,0
+TKR.US,D,20150625,000000,31.4647,31.5278,30.9462,31.021,600673.03402511,0
+TKR.US,D,20150626,000000,31.0644,31.4489,31.0142,31.3002,1022303.9212109,0
+TKR.US,D,20150629,000000,31.0389,31.0389,30.4019,30.4523,844208.12667383,0
+TKR.US,D,20150630,000000,30.9462,30.9786,30.4926,30.6779,893047.20851522,0
+TKR.US,D,20150701,000000,30.8722,30.9955,30.5765,30.745,658367.05220036,0
+TKR.US,D,20150702,000000,30.7873,30.8889,30.2501,30.4019,460130.08117062,0
+TKR.US,D,20150706,000000,30.0903,30.2412,29.7582,29.907,496128.99817234,0
+TKR.US,D,20150707,000000,29.907,30.1998,29.6202,30.185,859351.79213369,0
+TKR.US,D,20150708,000000,29.9494,30.042,29.5718,29.6615,1054248.6365486,0
+TKR.US,D,20150709,000000,30.0332,30.1062,29.143,29.143,1250343.3824309,0
+TKR.US,D,20150710,000000,29.4309,29.4683,29.1656,29.2218,751230.28085716,0
+TKR.US,D,20150713,000000,29.4209,29.6782,29.2918,29.6447,831693.55571311,0
+TKR.US,D,20150714,000000,29.5472,29.8133,29.4476,29.6615,810582.6977616,0
+TKR.US,D,20150715,000000,29.4555,29.4555,28.865,29.1499,1374848.0473918,0
+TKR.US,D,20150716,000000,29.4032,29.5028,29.0848,29.2218,685910.67146106,0
+TKR.US,D,20150717,000000,29.1499,29.276,28.7713,28.791,545484.36438876,0
+TKR.US,D,20150720,000000,28.7713,28.865,28.5623,28.6322,568966.68180745,0
+TKR.US,D,20150721,000000,28.5711,28.8166,28.2793,28.4123,700565.43894693,0
+TKR.US,D,20150722,000000,28.296,28.3463,27.8327,27.8692,612235.16681658,0
+TKR.US,D,20150723,000000,27.7843,27.95,27.3546,27.3969,810953.93564226,0
+TKR.US,D,20150724,000000,27.4246,27.4246,26.6171,26.7423,827285.35945801,0
+TKR.US,D,20150727,000000,26.3844,26.6614,26.3065,26.4573,738711.65265183,0
+TKR.US,D,20150728,000000,26.551,26.828,26.342,26.828,1295044.0747829,0
+TKR.US,D,20150729,000000,26.828,27.9174,26.8123,27.7252,1745402.2823407,0
+TKR.US,D,20150730,000000,26.0571,28.1473,26.0571,28.0929,1351904.3291934,0
+TKR.US,D,20150731,000000,28.0151,28.1787,27.6897,28.0052,1259398.1380612,0
+TKR.US,D,20150803,000000,28.0052,28.0506,27.255,27.3624,1005174.2345205,0
+TKR.US,D,20150804,000000,27.3703,27.8169,27.2647,27.465,1011092.740077,0
+TKR.US,D,20150805,000000,27.7094,27.9954,27.533,27.6394,965085.61496463,0
+TKR.US,D,20150806,000000,27.6394,27.9421,27.5507,27.6394,750264.65664297,0
+TKR.US,D,20150807,000000,27.5665,27.9174,27.3703,27.4403,599125.19521119,0
+TKR.US,D,20150810,000000,27.7252,28.2704,27.5833,28.1945,872344.10364576,0
+TKR.US,D,20150811,000000,27.7943,27.9027,27.465,27.4985,570094.59580553,0
+TKR.US,D,20150812,000000,27.2333,27.6572,27.0055,27.6394,703312.19353938,0
+TKR.US,D,20150813,000000,27.465,27.6247,27.4068,27.4916,455362.81876866,0
+TKR.US,D,20150814,000000,27.5153,27.7775,27.456,27.6484,416857.53891688,0
+TKR.US,D,20150817,000000,27.465,27.884,27.2994,27.8593,519257.32099992,0
+TKR.US,D,20150818,000000,27.8247,27.9342,27.5576,27.6484,728099.92940729,0
+TKR.US,D,20150819,000000,27.524,27.7429,27.0883,27.4985,810831.20399319,0
+TKR.US,D,20150820,000000,27.3693,27.5409,27.0411,27.0499,985574.70018159,0
+TKR.US,D,20150821,000000,26.8231,26.9237,26.3982,26.3982,923961.38372524,0
+TKR.US,D,20150824,000000,25.0948,26.3904,24.0291,25.3453,1482574.9916313,0
+TKR.US,D,20150825,000000,25.9103,26.1123,24.8267,24.8622,1268335.2335981,0
+TKR.US,D,20150826,000000,25.3521,25.4163,24.7853,25.3453,1100285.1766843,0
+TKR.US,D,20150827,000000,25.6804,26.1202,25.4636,26.0117,1649130.968222,0
+TKR.US,D,20150828,000000,26.0019,26.56,25.9417,26.5096,709438.63288147,0
+TKR.US,D,20150831,000000,26.3904,26.974,26.3311,26.8467,838340.33667482,0
+TKR.US,D,20150901,000000,26.2543,26.5865,25.645,25.7406,867080.84309176,0
+TKR.US,D,20150902,000000,26.0274,26.1024,25.645,25.9574,613177.46187434,0
+TKR.US,D,20150903,000000,26.0443,26.4169,25.85,26.1123,645461.97144712,0
+TKR.US,D,20150904,000000,25.85,26.0541,25.6302,25.6381,914852.86960403,0
+TKR.US,D,20150908,000000,26.0541,26.3055,25.917,26.2621,508752.10042605,0
+TKR.US,D,20150909,000000,26.4741,26.6092,25.7475,25.7988,731672.33327532,0
+TKR.US,D,20150910,000000,25.7751,25.9574,25.5375,25.6707,554722.71033707,0
+TKR.US,D,20150911,000000,25.501,25.7327,25.4084,25.6962,312324.66048676,0
+TKR.US,D,20150914,000000,25.573,25.573,24.6611,24.668,1238174.6915721,0
+TKR.US,D,20150915,000000,24.7587,25.2546,24.6611,25.158,789263.90602449,0
+TKR.US,D,20150916,000000,25.293,25.58,25.1678,25.4261,950926.84563082,0
+TKR.US,D,20150917,000000,25.2831,25.4636,25.1048,25.2743,1470454.9877076,0
+TKR.US,D,20150918,000000,24.9361,25.0071,24.4393,24.5378,1919115.2384013,0
+TKR.US,D,20150921,000000,24.6827,25.0071,24.4136,24.4471,1042813.2926508,0
+TKR.US,D,20150922,000000,24.1336,24.4393,23.898,24.0844,914500.90363522,0
+TKR.US,D,20150923,000000,24.0844,24.2293,23.7364,23.761,1037018.5330545,0
+TKR.US,D,20150924,000000,23.5165,23.5578,23.0087,23.0935,1943080.3679271,0
+TKR.US,D,20150925,000000,23.2473,23.3045,22.8845,22.914,944422.06823,0
+TKR.US,D,20150928,000000,22.7484,22.8293,22.2485,22.3728,2694684.9295983,0
+TKR.US,D,20150929,000000,22.4271,22.8135,22.2654,22.7641,1569067.331959,0
+TKR.US,D,20150930,000000,22.9239,23.271,22.7898,23.2473,1334439.9198238,0
+TKR.US,D,20151001,000000,23.2867,23.5165,22.9574,23.2197,1045059.9918466,0
+TKR.US,D,20151002,000000,22.9072,23.8822,22.6932,23.8625,1287964.1829604,0
+TKR.US,D,20151005,000000,24.0478,25.0948,24.0478,24.9597,1012327.1567458,0
+TKR.US,D,20151006,000000,25.0278,25.4084,25.016,25.1757,939808.98112275,0
+TKR.US,D,20151007,000000,25.3127,25.9654,25.0644,25.231,1285833.1152357,0
+TKR.US,D,20151008,000000,25.1905,26.3223,25.1905,26.2158,1263955.4380552,0
+TKR.US,D,20151009,000000,26.3144,26.618,26.0274,26.206,1326990.818743,0
+TKR.US,D,20151012,000000,26.2543,26.271,25.645,25.6962,650597.4287963,0
+TKR.US,D,20151013,000000,25.4448,25.9023,25.1757,25.2644,1133870.0331506,0
+TKR.US,D,20151014,000000,25.231,25.4931,24.952,25.2831,905987.79015869,0
+TKR.US,D,20151015,000000,25.1983,25.645,24.952,25.645,785833.50571736,0
+TKR.US,D,20151016,000000,24.945,24.945,23.8625,24.175,2113415.6678603,0
+TKR.US,D,20151019,000000,24.0212,24.317,23.9907,24.2588,968497.75767107,0
+TKR.US,D,20151020,000000,24.1504,24.876,23.9907,24.2588,1047235.689262,0
+TKR.US,D,20151021,000000,24.3624,24.5793,24.1021,24.1583,605843.99226451,0
+TKR.US,D,20151022,000000,24.3447,25.1816,24.2352,24.7675,587988.05879129,0
+TKR.US,D,20151023,000000,24.9361,25.293,24.7675,25.1303,909296.47312787,0
+TKR.US,D,20151026,000000,25.1048,25.2644,24.8533,24.9697,756861.73635837,0
+TKR.US,D,20151027,000000,24.4866,24.7321,24.2007,24.3357,1800028.0092891,0
+TKR.US,D,20151028,000000,24.6334,26.0443,24.6334,25.8787,2264078.403052,0
+TKR.US,D,20151029,000000,25.6962,26.3055,25.5651,26.2621,1539145.153053,0
+TKR.US,D,20151030,000000,26.3766,27.0184,26.206,26.7186,1852771.1747443,0
+TKR.US,D,20151102,000000,26.7275,27.4236,26.5096,27.2984,1154841.9304747,0
+TKR.US,D,20151103,000000,27.176,27.6257,27.1683,27.4058,923841.69500961,0
+TKR.US,D,20151104,000000,27.4748,27.811,27.0943,27.2717,704019.16841047,0
+TKR.US,D,20151105,000000,27.2717,27.4837,26.9316,27.3693,583020.9770929,0
+TKR.US,D,20151106,000000,27.1593,27.3782,26.8557,27.2807,908588.48394562,0
+TKR.US,D,20151109,000000,27.2628,27.2628,26.4485,26.6821,600163.84982813,0
+TKR.US,D,20151110,000000,26.5096,26.9829,26.3844,26.974,684484.54998507,0
+TKR.US,D,20151111,000000,27.0184,27.0184,26.5431,26.6536,414262.93099683,0
+TKR.US,D,20151112,000000,26.3223,26.4426,25.5464,25.573,881980.05956462,0
+TKR.US,D,20151113,000000,25.4636,25.9339,25.3581,25.8057,1008870.3843488,0
+TKR.US,D,20151116,000000,25.7475,26.4248,25.645,26.3844,724338.86366548,0
+TKR.US,D,20151117,000000,26.4485,26.4485,25.8866,25.9851,759106.40693189,0
+TKR.US,D,20151118,000000,26.0876,26.5096,25.9497,26.4485,695603.42880429,0
+TKR.US,D,20151119,000000,26.4169,26.7117,26.269,26.6111,583451.04502022,0
+TKR.US,D,20151120,000000,26.7216,27.2884,26.7216,27.0736,1093251.9431747,0
+TKR.US,D,20151123,000000,27.1327,27.32,26.8596,26.9345,595765.79668454,0
+TKR.US,D,20151124,000000,26.7758,27.4748,26.7216,27.4236,581018.72688407,0
+TKR.US,D,20151125,000000,27.3861,27.5419,27.1909,27.32,736144.43113281,0
+TKR.US,D,20151127,000000,27.32,27.5153,26.833,27.4236,442132.14413649,0
+TKR.US,D,20151130,000000,27.525,27.7903,27.4146,27.4916,609606.07231747,0
+TKR.US,D,20151201,000000,27.5517,27.7036,27.1653,27.3526,547249.26578864,0
+TKR.US,D,20151202,000000,27.182,27.4304,26.6841,26.827,779155.28111002,0
+TKR.US,D,20151203,000000,26.9789,26.9789,26.4426,26.7117,1117987.9491739,0
+TKR.US,D,20151204,000000,26.62,26.9345,26.4485,26.7117,643846.17378621,0
+TKR.US,D,20151207,000000,26.561,26.561,26.1093,26.3302,796894.56880107,0
+TKR.US,D,20151208,000000,25.9141,25.998,25.2527,25.2822,747813.06659498,0
+TKR.US,D,20151209,000000,25.2063,25.8263,25.1106,25.3284,652996.27466453,0
+TKR.US,D,20151210,000000,25.302,25.5563,25.0781,25.1461,856002.53671852,0
+TKR.US,D,20151211,000000,24.7705,24.872,24.522,24.5487,547681.36233826,0
+TKR.US,D,20151214,000000,24.53,24.6354,24.0183,24.2914,1170585.0538238,0
+TKR.US,D,20151215,000000,24.3711,24.3711,23.6634,23.83,1174992.2357677,0
+TKR.US,D,20151216,000000,23.9957,24.3614,23.6634,23.901,1043055.7130154,0
+TKR.US,D,20151217,000000,23.9591,23.9769,23.2355,23.2453,1089148.0402645,0
+TKR.US,D,20151218,000000,23.1842,23.3715,22.9722,23.0915,1214751.2042,0
+TKR.US,D,20151221,000000,23.2355,23.4405,23.0738,23.339,671878.6910209,0
+TKR.US,D,20151222,000000,23.4061,24.0439,23.3804,23.7905,950477.50579165,0
+TKR.US,D,20151223,000000,23.9542,24.6354,23.9542,24.591,1123270.4816398,0
+TKR.US,D,20151224,000000,24.53,24.8898,24.53,24.7094,291079.91346354,0
+TKR.US,D,20151228,000000,24.5654,24.6778,24.1188,24.2588,570774.1842756,0
+TKR.US,D,20151229,000000,24.4393,24.601,24.1071,24.3958,578837.95791296,0
+TKR.US,D,20151230,000000,24.3003,24.6443,24.2697,24.4393,536830.26166246,0
+TKR.US,D,20151231,000000,24.3437,24.6857,24.2273,24.3811,768775.83511868,0
+TKR.US,D,20160104,000000,23.8211,24.182,23.6544,24.1563,810780.48843573,0
+TKR.US,D,20160105,000000,24.174,24.242,23.4583,23.7215,650835.79191641,0
+TKR.US,D,20160106,000000,23.1151,23.5677,23.0738,23.4148,1095435.7550793,0
+TKR.US,D,20160107,000000,23.1004,23.2769,22.6884,22.7681,1837340.4592292,0
+TKR.US,D,20160108,000000,22.919,23.1004,21.9045,21.9509,1549862.364657,0
+TKR.US,D,20160111,000000,22.0918,22.1708,21.3682,21.5881,1218153.203795,0
+TKR.US,D,20160112,000000,21.8285,21.941,21.1118,21.7438,1073840.0563983,0
+TKR.US,D,20160113,000000,21.8788,22.0071,21.1118,21.1385,1008430.17331,0
+TKR.US,D,20160114,000000,21.31,21.3604,20.6149,21.1385,1142476.4632528,0
+TKR.US,D,20160115,000000,20.5341,21.0202,20.2088,20.9058,758247.28538839,0
+TKR.US,D,20160119,000000,20.7796,21.0626,19.8006,20.0372,1163146.0958544,0
+TKR.US,D,20160120,000000,19.3492,20.1418,18.9439,19.9612,1828197.458529,0
+TKR.US,D,20160121,000000,19.9959,20.4721,19.7326,20.0806,831999.87768021,0
+TKR.US,D,20160122,000000,20.4799,21.1542,20.3439,20.6849,926127.95234026,0
+TKR.US,D,20160125,000000,20.5528,20.7461,20.0974,20.1644,637071.58961967,0
+TKR.US,D,20160126,000000,20.3192,21.4007,20.1141,21.3277,1497052.254666,0
+TKR.US,D,20160127,000000,21.2212,21.8788,21.1641,21.4461,898972.81424976,0
+TKR.US,D,20160128,000000,21.7014,22.0504,21.3032,21.6679,1038661.7171165,0
+TKR.US,D,20160129,000000,21.734,22.6479,21.734,22.638,1288470.324224,0
+TKR.US,D,20160201,000000,22.2378,22.4349,21.8128,22.2969,982214.28734378,0
+TKR.US,D,20160202,000000,21.8788,21.941,21.4184,21.7517,1721509.1689065,0
+TKR.US,D,20160203,000000,22.5275,23.9266,21.8128,23.893,2083630.4209596,0
+TKR.US,D,20160204,000000,23.8132,25.6894,23.6022,25.0031,2466450.7206377,0
+TKR.US,D,20160205,000000,24.9647,25.8008,24.7616,25.1747,1705905.0061848,0
+TKR.US,D,20160208,000000,24.8474,25.302,24.3437,24.805,1316959.2814759,0
+TKR.US,D,20160209,000000,24.3003,25.3197,24.3003,24.7251,1382544.640393,0
+TKR.US,D,20160210,000000,24.7251,24.8997,23.8132,24.0528,1355503.1051513,0
+TKR.US,D,20160211,000000,23.6634,24.3711,23.5598,23.9591,1132082.8169054,0
+TKR.US,D,20160212,000000,24.2184,25.5987,24.1474,25.4853,1387786.6004129,0
+TKR.US,D,20160216,000000,25.9614,26.2384,25.3284,25.8895,1239096.7004068,0
+TKR.US,D,20160217,000000,26.2138,26.9789,26.0631,26.1863,1720629.7611401,0
+TKR.US,D,20160218,000000,25.8086,26.2877,25.1284,26.269,1767994.0345703,0
+TKR.US,D,20160219,000000,25.996,26.1399,25.4281,25.918,1147316.7560576,0
+TKR.US,D,20160222,000000,26.3045,26.7886,26.1576,26.3904,806750.63023934,0
+TKR.US,D,20160223,000000,26.203,26.5904,25.4873,25.504,699051.07240095,0
+TKR.US,D,20160224,000000,24.9904,25.9584,24.6295,25.8697,828313.87096346,0
+TKR.US,D,20160225,000000,25.9112,26.0669,25.1353,25.6017,1160946.0549715,0
+TKR.US,D,20160226,000000,25.8954,25.9112,25.4725,25.642,717197.09886289,0
+TKR.US,D,20160229,000000,25.7988,25.9427,25.6351,25.65,726783.35353543,0
+TKR.US,D,20160301,000000,25.9674,26.7354,25.642,26.5638,1215171.1290159,0
+TKR.US,D,20160302,000000,26.4948,26.8221,25.9427,26.5126,1902202.614297,0
+TKR.US,D,20160303,000000,26.5393,26.7798,26.2957,26.556,1036196.9410235,0
+TKR.US,D,20160304,000000,26.7354,27.6976,26.556,27.1721,2711066.0546604,0
+TKR.US,D,20160307,000000,27.1721,27.7853,27.1721,27.5714,1152318.324335,0
+TKR.US,D,20160308,000000,27.1987,27.3052,26.2957,26.3597,936239.62018816,0
+TKR.US,D,20160309,000000,26.4683,26.6141,26.0226,26.1853,877254.38391979,0
+TKR.US,D,20160310,000000,26.2384,26.3667,25.6864,26.1753,805489.8414807,0
+TKR.US,D,20160311,000000,26.3904,26.971,26.3766,26.9326,529435.93338367,0
+TKR.US,D,20160314,000000,26.762,27.0982,26.6319,26.8389,869498.96087184,0
+TKR.US,D,20160315,000000,26.4593,26.4761,25.918,26.2306,851035.45502014,0
+TKR.US,D,20160316,000000,26.1666,27.0213,26.1666,26.9848,654111.00261767,0
+TKR.US,D,20160317,000000,27.0213,28.574,26.9602,28.3769,1494167.5537572,0
+TKR.US,D,20160318,000000,28.4489,28.8255,28.2487,28.7556,2080080.3319368,0
+TKR.US,D,20160321,000000,28.7141,28.8678,28.4646,28.574,1154390.5620132,0
+TKR.US,D,20160322,000000,28.3602,28.9112,28.1807,28.7209,1157526.8120869,0
+TKR.US,D,20160323,000000,28.5563,28.781,27.9647,28.0338,838153.70342334,0
+TKR.US,D,20160324,000000,27.7252,28.1926,27.2797,28.1719,964035.80292506,0
+TKR.US,D,20160328,000000,27.4856,27.8257,27.3624,27.7529,1593250.5383819,0
+TKR.US,D,20160329,000000,27.5783,28.3769,27.5004,28.2665,885476.39009645,0
+TKR.US,D,20160330,000000,28.5247,28.791,28.439,28.6451,799674.79566145,0
+TKR.US,D,20160331,000000,28.7062,28.928,28.5396,28.7989,1318270.785792,0
+TKR.US,D,20160401,000000,28.3769,29.0206,28.1303,28.9556,1338460.6492199,0
+TKR.US,D,20160404,000000,28.9192,29.1016,28.4311,28.8423,1009960.7688344,0
+TKR.US,D,20160405,000000,28.5918,28.858,28.4567,28.6283,861235.36793804,0
+TKR.US,D,20160406,000000,28.5918,28.7289,27.6799,28.6806,1221710.3929958,0
+TKR.US,D,20160407,000000,28.509,28.5484,27.813,28.0269,843917.01937398,0
+TKR.US,D,20160408,000000,28.5001,29.205,28.2043,28.5001,617144.43277947,0
+TKR.US,D,20160411,000000,28.7713,29.1676,28.7329,28.8255,575221.93866552,0
+TKR.US,D,20160412,000000,29.0493,29.3125,28.6894,29.143,678923.08195316,0
+TKR.US,D,20160413,000000,29.4781,29.9178,29.1863,29.8922,935662.47714418,0
+TKR.US,D,20160414,000000,30.0993,30.0993,29.6487,29.7789,685993.84497531,0
+TKR.US,D,20160415,000000,29.7138,30.1593,29.6487,30.0549,657883.22578211,0
+TKR.US,D,20160418,000000,29.7877,30.2087,29.6842,29.8301,1062453.3994358,0
+TKR.US,D,20160419,000000,30.1416,30.6503,29.9178,30.5192,664551.30727798,0
+TKR.US,D,20160420,000000,30.5635,30.7332,30.2688,30.4926,486218.163932,0
+TKR.US,D,20160421,000000,30.4581,30.9993,30.4079,30.7076,1139428.4582491,0
+TKR.US,D,20160422,000000,30.7766,31.518,30.6976,31.4628,1013312.0528719,0
+TKR.US,D,20160425,000000,31.2942,31.373,30.7864,30.8978,950166.1122688,0
+TKR.US,D,20160426,000000,31.0092,31.7043,30.6829,31.3869,1729469.4828066,0
+TKR.US,D,20160427,000000,31.447,31.447,29.8133,30.7864,1703701.9223684,0
+TKR.US,D,20160428,000000,30.6759,31.8768,30.5192,30.9067,1250863.7240505,0
+TKR.US,D,20160429,000000,30.9737,31.3454,30.462,30.6405,1132089.9170835,0
+TKR.US,D,20160502,000000,30.6682,30.8298,30.0993,30.7953,733458.53520933,0
+TKR.US,D,20160503,000000,30.4079,30.4079,29.5294,29.6004,1574400.5799823,0
+TKR.US,D,20160504,000000,29.4693,29.6576,28.6451,28.8166,1333959.136339,0
+TKR.US,D,20160505,000000,29.0749,29.2415,28.6007,28.7466,1390601.3138524,0
+TKR.US,D,20160506,000000,28.6717,28.9734,28.5396,28.8856,1286543.1330402,0
+TKR.US,D,20160509,000000,28.6806,28.858,27.9549,28.0209,1458398.8853863,0
+TKR.US,D,20160510,000000,28.1393,29.0345,27.9835,28.9892,787030.39287361,0
+TKR.US,D,20160511,000000,28.996,29.3599,28.8423,29.0206,510850.71019407,0
+TKR.US,D,20160512,000000,29.279,29.4289,28.509,28.781,945698.07165589,0
+TKR.US,D,20160513,000000,28.7556,28.996,28.1492,28.2931,613424.95379479,0
+TKR.US,D,20160516,000000,28.5396,28.9635,28.3976,28.7376,556787.84783716,0
+TKR.US,D,20160517,000000,28.6717,29.419,28.5327,28.851,909839.12959278,0
+TKR.US,D,20160518,000000,28.7131,29.067,28.3906,28.513,521179.44062794,0
+TKR.US,D,20160519,000000,28.2004,28.3651,27.6976,28.0683,570687.9678279,0
+TKR.US,D,20160520,000000,28.297,28.4626,28.1482,28.226,488184.9132506,0
+TKR.US,D,20160523,000000,28.0959,28.3651,27.9569,28.3217,539647.00372423,0
+TKR.US,D,20160524,000000,28.4706,28.9112,28.2527,28.79,588805.59357766,0
+TKR.US,D,20160525,000000,29.0059,29.6063,28.8166,29.4998,584622.57439772,0
+TKR.US,D,20160526,000000,29.6645,29.838,29.0946,29.1893,602322.30395395,0
+TKR.US,D,20160527,000000,29.1103,29.3796,28.8255,28.9812,669098.46416052,0
+TKR.US,D,20160531,000000,29.0512,29.4456,28.7209,28.8166,1115270.6096049,0
+TKR.US,D,20160601,000000,28.5633,28.9645,28.2527,28.8255,898403.78569497,0
+TKR.US,D,20160602,000000,28.6786,29.3214,28.6786,29.2909,732839.80540822,0
+TKR.US,D,20160603,000000,29.4337,29.4337,28.8678,29.0857,756258.2212245,0
+TKR.US,D,20160606,000000,29.2819,29.5265,29.0226,29.414,812314.12689356,0
+TKR.US,D,20160607,000000,29.4239,29.7857,29.3549,29.7019,434639.42767621,0
+TKR.US,D,20160608,000000,29.9001,29.9602,29.6822,29.7946,854909.10929952,0
+TKR.US,D,20160609,000000,29.4337,29.5895,29.2425,29.5442,285944.45611437,0
+TKR.US,D,20160610,000000,29.1272,29.1449,28.6619,28.9812,1013322.1959833,0
+TKR.US,D,20160613,000000,28.9202,29.0316,28.506,28.5218,517591.82209267,0
+TKR.US,D,20160614,000000,28.3562,28.7131,28.0181,28.1837,1014727.0169252,0
+TKR.US,D,20160615,000000,28.3986,28.572,28.087,28.1136,478912.08072321,0
+TKR.US,D,20160616,000000,27.9224,28.2704,27.5645,28.16,656125.42456028,0
+TKR.US,D,20160617,000000,28.2527,28.6619,28.087,28.5297,1030702.4175275,0
+TKR.US,D,20160620,000000,29.0129,29.2267,28.8255,28.9112,469413.0568095,0
+TKR.US,D,20160621,000000,28.8945,28.9645,28.1916,28.3059,862515.42860852,0
+TKR.US,D,20160622,000000,28.4706,28.513,28.16,28.2793,558880.37173827,0
+TKR.US,D,20160623,000000,28.7456,29.0059,28.7456,28.997,533630.10998626,0
+TKR.US,D,20160624,000000,27.6542,27.7429,26.3657,26.3824,1364574.08976,0
+TKR.US,D,20160627,000000,25.9811,25.999,24.8898,25.1057,1158525.908569,0
+TKR.US,D,20160628,000000,25.5138,25.7574,25.2803,25.6351,1561080.6459688,0
+TKR.US,D,20160629,000000,25.999,26.1626,25.569,25.7574,1050631.6029899,0
+TKR.US,D,20160630,000000,25.9457,26.5904,25.7929,26.5707,927374.54074282,0
+TKR.US,D,20160701,000000,26.5116,27.0242,26.4426,26.7808,592569.70225292,0
+TKR.US,D,20160705,000000,26.4938,26.6594,25.784,26.0177,745216.43005263,0
+TKR.US,D,20160706,000000,25.8717,26.1912,25.3985,26.0936,1361191.3620768,0
+TKR.US,D,20160707,000000,26.1379,26.545,25.6952,25.999,928716.47439341,0
+TKR.US,D,20160708,000000,26.4328,26.8576,26.3824,26.6053,1279661.0318919,0
+TKR.US,D,20160711,000000,27.3013,27.4029,26.8833,27.108,808509.44577232,0
+TKR.US,D,20160712,000000,27.525,27.6335,27.1693,27.5783,851890.51931905,0
+TKR.US,D,20160713,000000,27.7853,27.7853,27.0834,27.3249,700974.20634012,0
+TKR.US,D,20160714,000000,27.6109,27.7616,27.3013,27.3161,655863.73228375,0
+TKR.US,D,20160715,000000,27.3506,27.5428,27.1693,27.4985,759213.92391372,0
+TKR.US,D,20160718,000000,27.177,27.5694,27.177,27.4748,380780.51995666,0
+TKR.US,D,20160719,000000,27.2657,27.4748,27.2323,27.3249,507016.61404951,0
+TKR.US,D,20160720,000000,27.257,27.595,27.1938,27.3841,512085.12686283,0
+TKR.US,D,20160721,000000,27.1938,27.2136,26.5293,26.763,1144184.5632284,0
+TKR.US,D,20160722,000000,26.4426,27.0055,26.4061,26.9187,647984.56327557,0
+TKR.US,D,20160725,000000,26.901,27.0321,26.7266,26.9789,550509.26182266,0
+TKR.US,D,20160726,000000,27.0401,27.7616,26.901,27.7252,611994.7750742,0
+TKR.US,D,20160727,000000,27.803,28.4706,27.7529,28.087,1454966.456457,0
+TKR.US,D,20160728,000000,27.3338,29.1103,27.3338,28.9043,1601565.8611842,0
+TKR.US,D,20160729,000000,28.8423,29.136,28.3651,28.9902,1071317.46457,0
+TKR.US,D,20160801,000000,28.9112,29.3007,28.7368,29.1272,1209647.1904965,0
+TKR.US,D,20160802,000000,29.0946,29.2662,28.7368,28.8945,1011578.5951176,0
+TKR.US,D,20160803,000000,28.8423,29.1103,28.7209,28.9645,967675.15132895,0
+TKR.US,D,20160804,000000,28.9043,29.1982,28.8856,28.9112,768231.15003148,0
+TKR.US,D,20160805,000000,29.0946,29.5718,29.0512,29.4753,557368.03381459,0
+TKR.US,D,20160808,000000,29.5817,29.7857,29.488,29.6063,597394.7803904,0
+TKR.US,D,20160809,000000,29.5077,29.6457,29.2819,29.3638,400149.80566473,0
+TKR.US,D,20160810,000000,29.4753,29.5265,29.1794,29.2366,368422.15291293,0
+TKR.US,D,20160811,000000,29.3983,29.7493,29.3983,29.5925,445824.23672014,0
+TKR.US,D,20160812,000000,29.4673,29.6004,29.1982,29.275,344499.62445542,0
+TKR.US,D,20160815,000000,29.3983,29.557,29.2819,29.4526,477228.32421528,0
+TKR.US,D,20160816,000000,29.4347,29.493,29.1893,29.2918,288686.13915107,0
+TKR.US,D,20160817,000000,29.2592,29.4082,29.1103,29.3726,372004.69989245,0
+TKR.US,D,20160818,000000,29.3362,29.4526,29.2592,29.346,376320.59383295,0
+TKR.US,D,20160819,000000,29.135,29.5284,28.9625,29.4526,322389.6700218,0
+TKR.US,D,20160822,000000,29.0296,29.3983,29.0206,29.3806,305546.01907563,0
+TKR.US,D,20160823,000000,29.5373,30.0273,29.5373,29.9572,562367.57346975,0
+TKR.US,D,20160824,000000,29.843,30.0529,29.7059,29.7582,541470.73517076,0
+TKR.US,D,20160825,000000,29.5373,30.0273,29.5284,29.8705,521377.23130206,0
+TKR.US,D,20160826,000000,29.9731,30.2363,29.7059,29.8252,386440.37617006,0
+TKR.US,D,20160829,000000,29.8804,30.1318,29.8666,30.0273,401710.83052359,0
+TKR.US,D,20160830,000000,29.9317,30.1948,29.9139,30.0273,374562.79261112,0
+TKR.US,D,20160831,000000,29.9139,30.1042,29.3647,29.5846,627340.28845276,0
+TKR.US,D,20160901,000000,29.623,29.6862,29.0582,29.4347,640867.14194056,0
+TKR.US,D,20160902,000000,29.765,29.8163,29.5195,29.6497,305453.71676104,0
+TKR.US,D,20160906,000000,29.7059,29.8252,29.1843,29.2662,423822.8135795,0
+TKR.US,D,20160907,000000,29.1449,29.5284,29.1449,29.5284,343930.59590064,0
+TKR.US,D,20160908,000000,29.4673,29.5925,29.3174,29.416,290562.61477738,0
+TKR.US,D,20160909,000000,29.2425,29.2504,28.6027,28.6027,1253119.5520467,0
+TKR.US,D,20160912,000000,28.237,29.2592,28.237,29.1449,559637.04785568,0
+TKR.US,D,20160913,000000,28.648,28.8915,27.9934,28.2537,704967.54933513,0
+TKR.US,D,20160914,000000,28.3147,28.435,27.6937,27.8337,667863.03318061,0
+TKR.US,D,20160915,000000,27.878,28.4607,27.741,28.4104,756059.41623923,0
+TKR.US,D,20160916,000000,28.1236,28.2714,27.8247,28.0959,798041.75471099,0
+TKR.US,D,20160919,000000,28.4813,28.6835,28.1846,28.3325,790794.50154886,0
+TKR.US,D,20160920,000000,28.4736,28.509,28.1433,28.1433,408162.86374463,0
+TKR.US,D,20160921,000000,28.3079,28.7762,28.2014,28.7603,416029.86101901,0
+TKR.US,D,20160922,000000,29.1193,29.416,29.0394,29.4082,628712.65143785,0
+TKR.US,D,20160923,000000,29.2504,29.3806,28.8393,29.0493,471441.67910822,0
+TKR.US,D,20160926,000000,28.9625,29.485,28.786,29.3647,762768.07018106,0
+TKR.US,D,20160927,000000,29.0759,29.6004,29.0759,29.5284,634237.60426837,0
+TKR.US,D,20160928,000000,29.7316,30.3162,29.5747,30.2984,419586.03590865,0
+TKR.US,D,20160929,000000,30.1318,30.5252,30.0983,30.185,642872.43508282,0
+TKR.US,D,20160930,000000,30.2619,30.813,30.2175,30.6909,724645.1856326,0
+TKR.US,D,20161003,000000,30.5252,30.8051,30.3852,30.463,581495.45312427,0
+TKR.US,D,20161004,000000,30.5695,30.7686,30.113,30.185,512490.85132258,0
+TKR.US,D,20161005,000000,30.3496,30.953,30.3496,30.9274,475056.68404452,0
+TKR.US,D,20161006,000000,30.8051,31.3276,30.6672,31.3276,555826.28086757,0
+TKR.US,D,20161007,000000,31.2942,31.2942,30.2274,30.5252,716859.33325015,0
+TKR.US,D,20161010,000000,30.6306,30.9274,30.3852,30.471,502651.0188627,0
+TKR.US,D,20161011,000000,30.2984,30.4296,29.9918,30.1219,427334.35877856,0
+TKR.US,D,20161012,000000,30.1683,30.463,29.8804,30.3162,438527.28231168,0
+TKR.US,D,20161013,000000,29.8804,30.0619,29.7156,29.9237,374237.19873218,0
+TKR.US,D,20161014,000000,30.2797,30.3596,29.8073,30.0619,439246.42891658,0
+TKR.US,D,20161017,000000,30.0273,30.3783,30.0184,30.1496,332244.71714892,0
+TKR.US,D,20161018,000000,30.6582,30.6672,29.9918,30.2619,399269.38358708,0
+TKR.US,D,20161019,000000,30.3329,30.3496,29.8163,30.2097,851194.70187058,0
+TKR.US,D,20161020,000000,30.0184,30.2984,29.7996,29.8804,406571.40955128,0
+TKR.US,D,20161021,000000,29.623,30.2619,29.2366,30.0983,627914.3885633,0
+TKR.US,D,20161024,000000,30.5252,30.6672,29.8617,30.043,485152.12291404,0
+TKR.US,D,20161025,000000,29.9731,30.3239,29.834,30.2097,679128.98711647,0
+TKR.US,D,20161026,000000,30.0016,30.8565,30.0016,30.5252,1142330.4024473,0
+TKR.US,D,20161027,000000,30.3428,30.3428,28.6736,28.996,1478020.7345707,0
+TKR.US,D,20161028,000000,28.7092,29.2425,28.7092,28.8047,990318.63342712,0
+TKR.US,D,20161031,000000,28.9556,29.2169,28.7999,28.865,764901.16652816,0
+TKR.US,D,20161101,000000,29.1696,29.1696,28.3424,28.4736,577949.42134613,0
+TKR.US,D,20161102,000000,28.4302,28.5169,27.9047,27.9934,615398.80329142,0
+TKR.US,D,20161103,000000,27.9934,28.0772,27.599,27.948,681782.42508319,0
+TKR.US,D,20161104,000000,27.8613,28.6027,27.8613,28.2083,495645.1717541,0
+TKR.US,D,20161107,000000,30.3496,30.7873,29.2592,29.4771,1223277.5037215,0
+TKR.US,D,20161108,000000,29.5195,30.1318,29.346,29.6497,1038299.6080362,0
+TKR.US,D,20161109,000000,29.7393,32.2959,29.7393,32.0966,1152617.5461241,0
+TKR.US,D,20161110,000000,32.2732,34.0625,32.2732,33.5834,1563086.9534224,0
+TKR.US,D,20161111,000000,33.3192,33.8436,33.1023,33.5371,812973.42914063,0
+TKR.US,D,20161114,000000,33.9314,34.1936,33.5371,34.1936,1055032.699067,0
+TKR.US,D,20161115,000000,34.0191,34.7181,33.7214,34.6294,530034.3769618,0
+TKR.US,D,20161116,000000,34.2814,34.4125,33.3192,33.7578,695378.25172913,0
+TKR.US,D,20161117,000000,33.3192,33.7993,33.0136,33.7135,735739.72098423,0
+TKR.US,D,20161118,000000,33.5892,33.9432,33.3261,33.6336,794666.12720595,0
+TKR.US,D,20161121,000000,33.9432,34.7113,33.8732,33.9432,1274269.9681329,0
+TKR.US,D,20161122,000000,34.2922,34.9094,33.8969,34.8631,1032794.9414286,0
+TKR.US,D,20161123,000000,34.8631,35.0848,34.6452,34.7764,825924.15389558,0
+TKR.US,D,20161125,000000,34.8198,34.9547,34.5989,34.8198,229062.90116975,0
+TKR.US,D,20161128,000000,34.7764,34.9094,34.3593,34.4688,454591.94229515,0
+TKR.US,D,20161129,000000,34.2922,34.5141,33.9432,33.9866,238614.66926322,0
+TKR.US,D,20161130,000000,34.5989,34.6906,34.03,34.3346,961953.42213544,0
+TKR.US,D,20161201,000000,34.6452,35.1727,34.3129,34.3829,1410594.4009174,0
+TKR.US,D,20161202,000000,34.3829,34.8,34.1591,34.6906,725780.19980871,0
+TKR.US,D,20161205,000000,34.9547,35.3037,34.3346,34.4254,687999.13811759,0
+TKR.US,D,20161206,000000,34.2922,34.5989,34.0724,34.3829,1520142.0336699,0
+TKR.US,D,20161207,000000,34.4688,35.2614,34.2922,35.1302,637963.16911995,0
+TKR.US,D,20161208,000000,34.8198,35.4792,34.3829,35.3471,720851.66193401,0
+TKR.US,D,20161209,000000,35.216,35.4378,34.3829,34.5575,779629.97872792,0
+TKR.US,D,20161212,000000,34.5141,35.0848,34.2075,35.0386,803103.16734627,0
+TKR.US,D,20161213,000000,35.216,35.6134,34.7329,35.3037,944309.47969242,0
+TKR.US,D,20161214,000000,35.216,35.6577,34.5989,34.6452,624067.1063738,0
+TKR.US,D,20161215,000000,34.5575,35.2387,34.4688,34.7329,324746.9291329,0
+TKR.US,D,20161216,000000,34.6452,34.9961,34.5141,34.8631,1050346.581557,0
+TKR.US,D,20161219,000000,34.8198,35.3471,34.8198,35.2614,504135.97038534,0
+TKR.US,D,20161220,000000,35.6134,36.0954,35.5235,36.0077,721464.30586821,0
+TKR.US,D,20161221,000000,36.0511,36.1852,35.568,35.8312,1462982.5574703,0
+TKR.US,D,20161222,000000,35.7435,35.7878,35.4378,35.6577,542233.49715508,0
+TKR.US,D,20161223,000000,35.7001,35.8765,35.4792,35.7435,278227.57689008,0
+TKR.US,D,20161227,000000,35.8765,36.1852,35.5897,35.7435,499960.05138345,0
+TKR.US,D,20161228,000000,35.8765,36.0954,34.9547,35.1302,541296.27365308,0
+TKR.US,D,20161229,000000,35.216,35.3935,34.9961,35.1302,390464.14849955,0
+TKR.US,D,20161230,000000,35.1727,35.1727,34.6452,34.9094,469668.66321915,0
+TKR.US,D,20170103,000000,35.3935,36.1852,35.216,36.0077,1198482.6676757,0
+TKR.US,D,20170104,000000,36.0954,36.7107,35.9644,36.4474,1483222.1221445,0
+TKR.US,D,20170105,000000,36.5352,37.0635,36.0077,36.4928,818498.38197116,0
+TKR.US,D,20170106,000000,36.4928,37.239,36.3144,37.0635,1759901.8602207,0
+TKR.US,D,20170109,000000,36.8427,37.0181,36.2275,36.5785,915409.72642503,0
+TKR.US,D,20170110,000000,36.7541,37.3278,36.2275,37.239,1548108.6206798,0
+TKR.US,D,20170111,000000,37.8987,38.1845,37.6768,38.1185,1319764.866115,0
+TKR.US,D,20170112,000000,38.1185,38.1185,37.239,37.6768,935424.11402409,0
+TKR.US,D,20170113,000000,37.8987,39.1714,37.8553,38.8647,947013.6332166,0
+TKR.US,D,20170117,000000,38.5582,38.8647,38.296,38.5138,1259764.3043861,0
+TKR.US,D,20170118,000000,38.5138,38.7327,38.3827,38.5582,1152894.4530679,0
+TKR.US,D,20170119,000000,38.9091,38.9544,37.9844,38.1185,785236.0764504,0
+TKR.US,D,20170120,000000,38.2053,38.3827,37.5703,37.7665,719822.13611742,0
+TKR.US,D,20170123,000000,37.59,37.7665,36.9541,37.4145,677070.94979444,0
+TKR.US,D,20170124,000000,37.8108,39.0176,37.456,38.8204,1013007.7595269,0
+TKR.US,D,20170125,000000,39.0403,39.3508,38.7327,39.3054,1024639.8797878,0
+TKR.US,D,20170126,000000,39.0876,39.3508,38.5582,38.6459,782185.02851314,0
+TKR.US,D,20170127,000000,39.2621,40.0953,39.2621,39.9217,2307980.8325295,0
+TKR.US,D,20170130,000000,39.6564,39.6989,39.1714,39.3508,1348080.3761603,0
+TKR.US,D,20170131,000000,39.2177,39.2177,38.2545,39.0403,838771.4189133,0
+TKR.US,D,20170201,000000,39.2621,39.48,38.78,39.3508,657691.52097489,0
+TKR.US,D,20170202,000000,39.2177,39.4346,38.6026,38.8647,609036.02945153,0
+TKR.US,D,20170203,000000,38.9544,39.3943,38.78,39.2177,898558.97530082,0
+TKR.US,D,20170206,000000,39.2177,39.48,39.1073,39.3508,1393105.6480801,0
+TKR.US,D,20170207,000000,39.6141,39.7453,38.8647,39.128,785819.30536127,0
+TKR.US,D,20170208,000000,39.0403,39.0403,38.0761,38.6893,1387505.6362246,0
+TKR.US,D,20170209,000000,39.0876,39.6564,37.4145,38.9544,1668526.6260199,0
+TKR.US,D,20170210,000000,39.5687,40.318,39.1714,39.6989,1478862.6128246,0
+TKR.US,D,20170213,000000,39.8753,40.8434,39.7896,40.0548,1769310.6104421,0
+TKR.US,D,20170214,000000,39.834,39.9641,39.3508,39.8753,637731.9061779,0
+TKR.US,D,20170215,000000,39.7896,40.0074,39.3508,39.5263,1244475.5924319,0
+TKR.US,D,20170216,000000,39.4346,39.6141,38.78,39.1714,855104.87135134,0
+TKR.US,D,20170217,000000,38.917,39.4455,38.6508,39.3607,628775.5387291,0
+TKR.US,D,20170221,000000,39.4031,39.758,39.1813,39.5805,758987.73252741,0
+TKR.US,D,20170222,000000,39.2277,39.3154,38.9417,39.0491,963236.52573937,0
+TKR.US,D,20170223,000000,39.2277,39.3154,37.9007,38.0781,1067289.6349958,0
+TKR.US,D,20170224,000000,37.589,38.1638,37.2774,38.0781,833511.20129275,0
+TKR.US,D,20170227,000000,38.1638,39.5154,38.0337,39.4455,1136849.0649962,0
+TKR.US,D,20170228,000000,39.271,39.4031,38.9624,39.0945,926139.1097629,0
+TKR.US,D,20170301,000000,39.9334,40.732,39.8891,40.2421,1490725.9960275,0
+TKR.US,D,20170302,000000,40.2884,40.4659,39.2277,39.3154,742325.64327698,0
+TKR.US,D,20170303,000000,39.5805,40.0883,39.4031,39.8023,1063408.8805385,0
+TKR.US,D,20170306,000000,39.271,40.3338,39.1379,40.2884,1483429.041619,0
+TKR.US,D,20170307,000000,40.0686,40.2421,39.3607,39.5805,921733.95644125,0
+TKR.US,D,20170308,000000,39.6683,39.9779,39.1813,39.271,692064.49720419,0
+TKR.US,D,20170309,000000,39.0491,39.2277,37.9223,38.3404,528517.98179351,0
+TKR.US,D,20170310,000000,38.6962,39.5154,38.431,39.4031,914415.70149867,0
+TKR.US,D,20170313,000000,39.5805,39.9779,39.3154,39.6683,595775.93979602,0
+TKR.US,D,20170314,000000,39.1813,39.3607,38.6962,39.0945,390822.20033526,0
+TKR.US,D,20170315,000000,39.4455,40.596,39.3607,40.3762,1592112.4812723,0
+TKR.US,D,20170316,000000,40.5537,40.6867,40.0232,40.2884,750614.5939895,0
+TKR.US,D,20170317,000000,40.2421,40.3762,39.5805,39.758,918837.0837987,0
+TKR.US,D,20170320,000000,39.7116,39.9779,39.4031,39.8467,410408.54862929,0
+TKR.US,D,20170321,000000,39.9334,39.968,38.1638,38.1638,996379.14254451,0
+TKR.US,D,20170322,000000,38.0781,39.0491,37.7231,38.917,1165836.0490225,0
+TKR.US,D,20170323,000000,38.9624,39.4031,38.8283,39.0491,841580.04648586,0
+TKR.US,D,20170324,000000,39.0491,39.5353,38.2082,38.5187,1020693.1951056,0
+TKR.US,D,20170327,000000,37.5457,38.2082,36.9502,37.945,945826.88917186,0
+TKR.US,D,20170328,000000,37.8563,39.1813,37.8563,38.6508,589299.5631074,0
+TKR.US,D,20170329,000000,38.6508,39.0945,38.2082,38.917,801141.48958342,0
+TKR.US,D,20170330,000000,38.917,40.0232,38.917,39.9334,1042950.224656,0
+TKR.US,D,20170331,000000,39.7116,40.2421,39.5904,39.9779,982203.12992114,0
+TKR.US,D,20170403,000000,40.108,40.3338,39.0058,39.2277,1478562.3767244,0
+TKR.US,D,20170404,000000,39.3607,39.5805,38.6962,39.0491,713100.29613065,0
+TKR.US,D,20170405,000000,39.3607,39.758,38.1638,38.3404,1038121.0892739,0
+TKR.US,D,20170406,000000,38.3404,38.8283,38.0091,38.6084,1747969.5038597,0
+TKR.US,D,20170407,000000,38.6508,38.917,38.2535,38.3866,765374.84983491,0
+TKR.US,D,20170410,000000,38.6084,39.4455,38.5187,38.8283,909516.57864728,0
+TKR.US,D,20170411,000000,38.917,39.1813,38.4753,39.0945,469714.30722087,0
+TKR.US,D,20170412,000000,39.1379,39.1379,37.945,38.2082,913849.71587733,0
+TKR.US,D,20170413,000000,38.0337,38.5187,37.6768,37.6768,679411.97992716,0
+TKR.US,D,20170417,000000,37.9864,38.3404,37.8118,38.2082,452772.26809321,0
+TKR.US,D,20170418,000000,37.8118,38.6084,37.589,38.5621,763868.59777811,0
+TKR.US,D,20170419,000000,38.8727,39.1379,38.6962,38.6962,668230.21381667,0
+TKR.US,D,20170420,000000,39.0491,39.5353,38.7396,39.3154,878048.58954973,0
+TKR.US,D,20170421,000000,39.3607,39.758,39.0058,39.7116,736421.3380766,0
+TKR.US,D,20170424,000000,40.6414,41.084,40.3338,40.7726,796250.48122124,0
+TKR.US,D,20170425,000000,41.3946,43.1623,41.3946,42.6309,1957114.3769896,0
+TKR.US,D,20170426,000000,44.445,45.77,43.5162,43.7805,1915911.0294805,0
+TKR.US,D,20170427,000000,43.9145,44.445,42.8962,43.119,1475139.0765952,0
+TKR.US,D,20170428,000000,43.737,43.737,42.4997,42.6753,793901.33659933,0
+TKR.US,D,20170501,000000,42.8527,42.8962,41.7476,42.5422,1190329.6346571,0
+TKR.US,D,20170502,000000,43.2944,43.2944,42.0118,42.3646,994975.33591381,0
+TKR.US,D,20170503,000000,42.0118,42.2789,41.7012,42.1882,968203.60743776,0
+TKR.US,D,20170504,000000,42.1882,42.4997,41.6589,41.7476,1002633.3850914,0
+TKR.US,D,20170505,000000,42.1015,42.7216,41.7476,42.41,669992.07228311,0
+TKR.US,D,20170508,000000,42.4554,42.5865,42.1458,42.1882,609583.75747218,0
+TKR.US,D,20170509,000000,42.3646,42.6309,42.0571,42.1882,649754.53623119,0
+TKR.US,D,20170510,000000,42.3253,42.6753,42.0571,42.4997,1199424.9627333,0
+TKR.US,D,20170511,000000,42.3253,42.8083,41.436,42.6309,930808.99829453,0
+TKR.US,D,20170512,000000,42.5422,42.9869,42.2789,42.4997,1371311.1444141,0
+TKR.US,D,20170515,000000,42.9425,43.4728,42.8527,43.2067,956660.74655811,0
+TKR.US,D,20170516,000000,43.3841,43.8258,42.6753,43.5606,1102404.0726753,0
+TKR.US,D,20170517,000000,42.8665,42.9572,41.6224,41.8865,1530889.6746084,0
+TKR.US,D,20170518,000000,41.7554,41.8017,41.1313,41.3552,1211354.2761609,0
+TKR.US,D,20170519,000000,41.7091,42.2,40.6886,40.8662,1738663.1990644,0
+TKR.US,D,20170522,000000,41.2211,41.2211,39.9759,40.4206,1477315.7883218,0
+TKR.US,D,20170523,000000,40.598,41.2211,40.0666,40.8662,1013639.6753731,0
+TKR.US,D,20170524,000000,40.734,41.4883,40.4669,41.089,1150727.8844529,0
+TKR.US,D,20170525,000000,41.1767,41.3089,40.3338,40.3762,806661.37085819,0
+TKR.US,D,20170526,000000,40.4206,41.2211,39.8437,40.9993,1113018.8388533,0
+TKR.US,D,20170530,000000,41.089,41.4223,40.6424,41.2674,803393.26033498,0
+TKR.US,D,20170531,000000,41.1313,41.2674,40.6886,41.0446,945850.2183283,0
+TKR.US,D,20170601,000000,41.1313,42.0206,40.9539,41.9329,1160738.1211859,0
+TKR.US,D,20170602,000000,41.9772,42.0296,41.2211,41.3089,763806.72479799,0
+TKR.US,D,20170605,000000,41.1767,41.3552,40.6886,40.734,516169.75786128,0
+TKR.US,D,20170606,000000,40.4206,40.4206,39.7994,40.2411,1152284.8520671,0
+TKR.US,D,20170607,000000,40.2884,40.4206,39.131,39.3104,1259268.306234,0
+TKR.US,D,20170608,000000,39.4406,41.0446,39.2207,40.8207,1051664.17174,0
+TKR.US,D,20170609,000000,40.7754,41.3769,40.5547,41.1313,907886.58063028,0
+TKR.US,D,20170612,000000,41.3089,41.9329,40.9539,41.4006,618606.05514569,0
+TKR.US,D,20170613,000000,41.4883,41.4883,40.8662,41.3089,710179.08002051,0
+TKR.US,D,20170614,000000,41.4006,41.5347,40.0666,40.2884,655549.29582745,0
+TKR.US,D,20170615,000000,39.755,40.8207,39.755,40.734,571449.71550107,0
+TKR.US,D,20170616,000000,40.6424,40.7754,39.7994,40.5093,1020896.0573355,0
+TKR.US,D,20170619,000000,40.6886,41.4883,40.5093,41.4429,922294.87050685,0
+TKR.US,D,20170620,000000,41.3089,41.3552,40.534,40.9993,797984.95328663,0
+TKR.US,D,20170621,000000,40.9993,40.9993,39.3104,39.4406,675825.37570304,0
+TKR.US,D,20170622,000000,39.4406,40.1543,38.9544,39.8862,1031673.1132974,0
+TKR.US,D,20170623,000000,39.9315,40.0213,39.487,39.5767,1189127.6759451,0
+TKR.US,D,20170626,000000,39.5767,39.9759,39.2207,39.5767,971314.49973283,0
+TKR.US,D,20170627,000000,39.1744,39.1744,38.5533,38.777,1289663.1541356,0
+TKR.US,D,20170628,000000,39.5323,40.7754,39.3104,40.3762,937552.13881543,0
+TKR.US,D,20170629,000000,40.5547,40.7754,39.8437,40.3762,1106086.0221475,0
+TKR.US,D,20170630,000000,40.5547,41.4429,40.534,41.1313,920333.19274401,0
+TKR.US,D,20170703,000000,41.4006,41.4429,40.8662,41.1767,652257.8561478,0
+TKR.US,D,20170705,000000,41.3552,41.3552,40.734,40.9993,566488.71966957,0
+TKR.US,D,20170706,000000,40.7754,41.576,40.598,40.7754,810676.01438735,0
+TKR.US,D,20170707,000000,40.8662,41.4006,40.7113,41.2674,672431.4905973,0
+TKR.US,D,20170710,000000,41.0446,42.0206,40.8207,41.7554,626595.78406914,0
+TKR.US,D,20170711,000000,41.6657,42.3766,41.5347,42.2889,906387.42875153,0
+TKR.US,D,20170712,000000,42.7333,43.6217,42.7333,43.179,1282005.104958,0
+TKR.US,D,20170713,000000,43.2225,44.0683,43.0893,43.5774,1441435.5457246,0
+TKR.US,D,20170714,000000,43.8455,43.8455,43.1327,43.3546,660858.20038316,0
+TKR.US,D,20170717,000000,43.4009,43.6217,43.2225,43.5774,498144.43442611,0
+TKR.US,D,20170718,000000,43.3546,43.669,43.044,43.4453,581968.12211986,0
+TKR.US,D,20170719,000000,43.5359,44.0683,43.5113,44.0239,483434.89413818,0
+TKR.US,D,20170720,000000,43.9786,44.4213,43.8455,44.2015,817562.17278031,0
+TKR.US,D,20170721,000000,43.8002,43.8002,42.4219,43.3112,1478030.8776821,0
+TKR.US,D,20170724,000000,43.3546,43.4453,42.9109,43.3546,996487.67383749,0
+TKR.US,D,20170725,000000,43.9786,44.1561,43.3546,43.8899,1492056.7722555,0
+TKR.US,D,20170726,000000,41.8017,43.044,40.6424,40.734,2858608.7687567,0
+TKR.US,D,20170727,000000,40.9105,41.512,40.5547,41.0446,1637330.4723105,0
+TKR.US,D,20170728,000000,40.9993,40.9993,39.8437,40.4206,945669.67094371,0
+TKR.US,D,20170731,000000,40.6886,40.7163,39.8862,40.4669,824559.90539971,0
+TKR.US,D,20170801,000000,40.4669,40.6197,39.4406,40.0213,1272751.5443425,0
+TKR.US,D,20170802,000000,39.9315,40.2411,39.5767,39.9315,872908.06064481,0
+TKR.US,D,20170803,000000,39.8862,39.9759,39.2641,39.3971,885889.21473424,0
+TKR.US,D,20170804,000000,39.5767,40.1543,39.5767,39.755,566865.02910598,0
+TKR.US,D,20170807,000000,39.621,39.8437,39.1744,39.755,785410.53796808,0
+TKR.US,D,20170808,000000,39.621,40.3338,39.5767,40.0213,923450.17090596,0
+TKR.US,D,20170809,000000,39.6654,40.2007,39.4406,39.5323,850404.55348523,0
+TKR.US,D,20170810,000000,39.3104,39.3558,38.7298,38.777,599634.37940817,0
+TKR.US,D,20170811,000000,38.5099,39.1744,38.3304,38.8204,639057.6108501,0
+TKR.US,D,20170814,000000,39.1744,39.553,39.1527,39.487,479590.65488213,0
+TKR.US,D,20170815,000000,39.3558,39.487,38.642,38.6864,649195.65078789,0
+TKR.US,D,20170816,000000,38.9544,39.1744,38.4201,38.8204,689841.12716481,0
+TKR.US,D,20170817,000000,38.5977,38.8647,38.0199,38.5099,905497.87787355,0
+TKR.US,D,20170818,000000,38.3462,38.5937,38.081,38.3048,489034.90599376,0
+TKR.US,D,20170821,000000,38.2574,38.8392,38.2574,38.6174,752296.32187513,0
+TKR.US,D,20170822,000000,38.8392,40.0498,38.8392,39.9147,751114.64938613,0
+TKR.US,D,20170823,000000,39.555,40.0923,39.3765,39.4208,814301.16243514,0
+TKR.US,D,20170824,000000,39.555,39.689,39.0649,39.1527,453366.65442674,0
+TKR.US,D,20170825,000000,39.3765,39.4672,39.1527,39.2444,415407.07397331,0
+TKR.US,D,20170828,000000,39.4672,39.7807,39.3331,39.555,488847.25843113,0
+TKR.US,D,20170829,000000,39.1527,39.7343,39.1527,39.555,524561.15399988,0
+TKR.US,D,20170830,000000,39.689,40.3604,39.6544,40.3604,800697.2213,0
+TKR.US,D,20170831,000000,40.6296,40.7213,39.9808,40.1376,703553.59959292,0
+TKR.US,D,20170901,000000,40.1376,40.6296,39.9147,40.4048,444628.36387505,0
+TKR.US,D,20170905,000000,40.4048,40.5407,39.6673,39.7343,594980.71985492,0
+TKR.US,D,20170906,000000,40.0026,40.183,39.7343,39.9571,587086.33617952,0
+TKR.US,D,20170907,000000,40.0923,40.0923,39.2444,39.3765,586382.40424186,0
+TKR.US,D,20170908,000000,39.3331,39.689,39.1527,39.3765,927725.49240048,0
+TKR.US,D,20170911,000000,39.7807,40.3604,39.689,40.318,924762.68953323,0
+TKR.US,D,20170912,000000,40.5407,41.1206,40.4954,40.9884,550437.24573105,0
+TKR.US,D,20170913,000000,40.7636,41.3226,40.6296,41.1206,519299.92206819,0
+TKR.US,D,20170914,000000,40.8987,41.4567,40.8987,41.435,309021.04907332,0
+TKR.US,D,20170915,000000,41.4793,42.0166,41.3463,41.927,1113857.6741739,0
+TKR.US,D,20170918,000000,42.0166,42.7758,42.0166,42.7758,392108.34687265,0
+TKR.US,D,20170919,000000,42.8675,43.3142,42.7333,43.0903,644275.22740238,0
+TKR.US,D,20170920,000000,43.1347,43.7785,43.0026,43.4048,627694.2830439,0
+TKR.US,D,20170921,000000,43.3586,43.6652,43.0903,43.4935,550080.20820648,0
+TKR.US,D,20170922,000000,43.3586,44.0536,43.3586,43.9392,443967.03300567,0
+TKR.US,D,20170925,000000,43.9392,44.165,43.6739,43.8958,341775.18470826,0
+TKR.US,D,20170926,000000,43.5409,43.5409,42.7333,42.8222,759617.61975116,0
+TKR.US,D,20170927,000000,43.046,43.6276,42.8675,43.2707,640480.68939265,0
+TKR.US,D,20170928,000000,43.182,43.7183,43.1347,43.6276,380378.85274152,0
+TKR.US,D,20170929,000000,43.5813,43.7834,43.3142,43.4492,560121.88858508,0
+TKR.US,D,20171002,000000,43.6276,44.0329,43.2254,43.4492,828230.69744921,0
+TKR.US,D,20171003,000000,43.6276,43.9392,43.0026,43.6276,622084.12807682,0
+TKR.US,D,20171004,000000,43.5409,43.8958,43.4935,43.6276,451386.71906319,0
+TKR.US,D,20171005,000000,43.6276,43.8525,43.4935,43.6739,391246.1823957,0
+TKR.US,D,20171006,000000,43.5409,44.2112,43.4048,44.165,545501.6076783,0
+TKR.US,D,20171009,000000,44.6126,44.8344,44.4568,44.7476,735606.84622366,0
+TKR.US,D,20171010,000000,45.0128,45.1055,44.5909,44.6579,608577.56081201,0
+TKR.US,D,20171011,000000,44.6579,44.8817,44.298,44.5248,447741.28479241,0
+TKR.US,D,20171012,000000,44.3897,44.9704,44.1186,44.8817,707609.8298792,0
+TKR.US,D,20171013,000000,45.2829,45.418,44.8817,45.1055,414811.67332864,0
+TKR.US,D,20171016,000000,45.418,45.4624,44.5248,44.6126,754264.08550487,0
+TKR.US,D,20171017,000000,44.6126,44.8344,44.2112,44.3433,481987.47212805,0
+TKR.US,D,20171018,000000,44.3897,44.8817,43.8997,44.8344,444265.24048357,0
+TKR.US,D,20171019,000000,44.7013,45.1055,44.3433,45.1055,391654.94978888,0
+TKR.US,D,20171020,000000,45.3283,45.8222,45.1942,45.6428,454798.86176962,0
+TKR.US,D,20171023,000000,45.5512,45.5955,45.1055,45.2396,823378.23291071,0
+TKR.US,D,20171024,000000,46.0894,46.9382,45.9079,46.1348,1028872.600214,0
+TKR.US,D,20171025,000000,47.5219,47.5219,43.7607,43.9392,1095650.789043,0
+TKR.US,D,20171026,000000,43.9392,43.9866,43.182,43.6276,839918.60482321,0
+TKR.US,D,20171027,000000,43.6739,43.7795,42.7333,42.8675,954406.94718424,0
+TKR.US,D,20171030,000000,42.7333,43.0026,41.9723,42.061,681416.25875827,0
+TKR.US,D,20171031,000000,42.2869,42.5087,41.927,42.1962,805737.33340114,0
+TKR.US,D,20171101,000000,42.7758,42.8222,41.2349,41.6589,1107837.7375024,0
+TKR.US,D,20171102,000000,41.7012,42.1517,41.2566,41.7959,1250632.4611084,0
+TKR.US,D,20171103,000000,41.7496,41.9723,41.3916,41.7496,786635.82583651,0
+TKR.US,D,20171106,000000,41.7959,42.1962,41.7959,42.1962,572442.72611629,0
+TKR.US,D,20171107,000000,42.1063,42.1063,41.7496,41.9723,467553.82447274,0
+TKR.US,D,20171108,000000,41.8373,42.061,41.2989,41.5681,519550.45692208,0
+TKR.US,D,20171109,000000,41.1206,41.435,40.7636,41.3463,687023.3707919,0
+TKR.US,D,20171110,000000,41.3463,41.8373,41.0771,41.7496,547201.59316462,0
+TKR.US,D,20171113,000000,41.3916,42.419,41.2989,41.8373,961954.43644659,0
+TKR.US,D,20171114,000000,41.6144,41.8373,40.7213,40.7636,780925.25406564,0
+TKR.US,D,20171115,000000,40.318,40.7863,40.0271,40.1376,665742.10856731,0
+TKR.US,D,20171116,000000,40.4727,41.438,40.2914,41.3709,616497.30226617,0
+TKR.US,D,20171117,000000,41.1008,41.777,40.9214,41.4173,557388.32003757,0
+TKR.US,D,20171120,000000,41.5977,42.0926,41.3946,41.9102,478854.2649877,0
+TKR.US,D,20171121,000000,42.0926,42.6309,42.0926,42.6309,723120.67597511,0
+TKR.US,D,20171122,000000,42.767,42.8113,42.2257,42.3193,300143.79789418,0
+TKR.US,D,20171124,000000,42.6763,42.767,42.0926,42.3193,138656.33411669,0
+TKR.US,D,20171127,000000,42.4051,42.8567,42.3608,42.7226,670711.218888,0
+TKR.US,D,20171128,000000,42.9474,44.1157,42.6989,43.9826,761399.76444058,0
+TKR.US,D,20171129,000000,44.0723,44.5238,44.0723,44.3414,732380.32245756,0
+TKR.US,D,20171130,000000,44.7023,45.1538,44.3888,44.9289,1108387.4941453,0
+TKR.US,D,20171201,000000,44.8363,44.8836,42.8567,44.2961,814584.1552458,0
+TKR.US,D,20171204,000000,44.9724,47.1788,44.9724,45.0621,1428470.6206135,0
+TKR.US,D,20171205,000000,44.8836,44.9289,43.5764,43.9826,815743.51288951,0
+TKR.US,D,20171206,000000,43.9352,44.3414,43.8919,43.9352,521119.59627012,0
+TKR.US,D,20171207,000000,43.8022,44.791,43.8022,44.4311,930151.72466975,0
+TKR.US,D,20171208,000000,44.6126,44.8363,43.9826,44.1157,511201.66185174,0
+TKR.US,D,20171211,000000,44.0723,44.2319,43.534,43.5764,352694.24423105,0
+TKR.US,D,20171212,000000,43.669,43.9352,43.3072,43.8022,654178.96146468,0
+TKR.US,D,20171213,000000,43.7124,44.5238,43.6207,43.8475,406452.73514681,0
+TKR.US,D,20171214,000000,43.8022,43.9352,42.7226,42.767,746423.46032037,0
+TKR.US,D,20171215,000000,42.9926,43.5764,42.6763,42.7226,1431179.8456934,0
+TKR.US,D,20171218,000000,43.0815,44.3414,42.9474,44.0289,842479.74047534,0
+TKR.US,D,20171219,000000,43.9826,44.2517,43.7558,43.8022,406790.50075954,0
+TKR.US,D,20171220,000000,44.162,44.3236,43.7558,43.7558,728500.58231128,0
+TKR.US,D,20171221,000000,44.0289,44.6126,43.8475,44.2517,835756.88617742,0
+TKR.US,D,20171222,000000,44.3414,44.3414,43.7795,43.9352,329041.52253927,0
+TKR.US,D,20171226,000000,43.8475,44.2517,43.8022,44.162,333453.77603896,0
+TKR.US,D,20171227,000000,44.2083,44.3888,43.8258,44.0289,388866.60843931,0
+TKR.US,D,20171228,000000,44.0723,44.2517,43.8022,44.162,268902.00018292,0
+TKR.US,D,20171229,000000,44.2083,44.6579,43.9352,44.2517,476214.01306593,0
+TKR.US,D,20180102,000000,45.1538,46.3674,45.0621,46.1879,1323847.4684911,0
+TKR.US,D,20180103,000000,46.2787,46.6386,44.791,45.2435,947015.66183891,0
+TKR.US,D,20180104,000000,45.3786,45.9169,45.0621,45.556,784414.48441942,0
+TKR.US,D,20180105,000000,45.6024,46.0766,45.1538,46.0076,356039.44240162,0
+TKR.US,D,20180108,000000,45.9642,46.5025,45.7828,46.0992,363971.35558957,0
+TKR.US,D,20180109,000000,46.0529,46.5025,46.0076,46.0076,340280.0900741,0
+TKR.US,D,20180110,000000,46.0529,46.1436,45.5126,45.6487,314458.77114501,0
+TKR.US,D,20180111,000000,45.9169,46.7519,45.7365,46.6829,437665.11783473,0
+TKR.US,D,20180112,000000,46.8642,47.1335,46.5932,46.9984,585801.20395327,0
+TKR.US,D,20180116,000000,47.1335,47.1335,46.1879,46.4562,454204.47543609,0
+TKR.US,D,20180117,000000,46.9106,46.9106,46.2333,46.5025,378018.55069697,0
+TKR.US,D,20180118,000000,48.1667,48.9327,47.6304,48.6182,1384075.2359176,0
+TKR.US,D,20180119,000000,48.8884,49.8328,48.6182,49.7441,1014813.2333728,0
+TKR.US,D,20180122,000000,49.6564,50.1069,49.1585,49.9698,901202.27015604,0
+TKR.US,D,20180123,000000,49.6988,49.8545,48.4842,48.5759,908572.25496724,0
+TKR.US,D,20180124,000000,48.9801,49.2492,48.213,49.2058,841068.83366659,0
+TKR.US,D,20180125,000000,49.7441,50.1069,48.7996,49.4286,1077102.0810547,0
+TKR.US,D,20180126,000000,49.4286,49.6564,48.845,49.2492,601616.34339401,0
+TKR.US,D,20180129,000000,48.8884,49.4286,48.4388,48.4842,707172.66177382,0
+TKR.US,D,20180130,000000,47.8985,48.2604,47.2666,47.7635,795405.56003382,0
+TKR.US,D,20180131,000000,47.9892,47.9892,46.8642,47.3119,1026263.791938,0
+TKR.US,D,20180201,000000,46.9984,47.5811,46.1436,47.2232,1537277.806227,0
+TKR.US,D,20180202,000000,46.6829,46.7519,44.9053,45.0158,1007385.4328262,0
+TKR.US,D,20180205,000000,44.5662,45.2879,43.1258,43.534,1062287.0524072,0
+TKR.US,D,20180206,000000,42.8113,44.2083,42.0926,43.8022,1217560.8460838,0
+TKR.US,D,20180207,000000,42.9926,43.0361,41.2822,41.4173,2480695.7064192,0
+TKR.US,D,20180208,000000,41.8649,41.8649,39.5697,39.5697,1692369.0238967,0
+TKR.US,D,20180209,000000,40.0213,40.3811,38.6271,40.0213,1427240.2611893,0
+TKR.US,D,20180212,000000,40.2027,40.6049,39.6604,40.0213,1048967.118394,0
+TKR.US,D,20180213,000000,39.8843,40.2027,39.4326,39.9749,1101648.4108691,0
+TKR.US,D,20180214,000000,39.6604,40.9214,39.5263,40.8297,808762.00924851,0
+TKR.US,D,20180215,000000,41.0574,41.2369,39.9305,40.8297,860536.50755613,0
+TKR.US,D,20180216,000000,40.6217,41.2122,40.4659,40.7577,1143073.8925199,0
+TKR.US,D,20180220,000000,40.4413,41.165,40.3506,40.8947,905729.1408156,0
+TKR.US,D,20180221,000000,40.8484,42.2514,40.8484,41.8017,1342943.9045001,0
+TKR.US,D,20180222,000000,41.8895,42.4583,41.6194,42.2996,1416740.1121713,0
+TKR.US,D,20180223,000000,42.482,42.6605,41.6194,42.207,738828.29843401,0
+TKR.US,D,20180226,000000,42.343,42.5234,41.6637,41.9359,839859.77477655,0
+TKR.US,D,20180227,000000,41.8017,42.207,40.8947,40.8947,772675.86148795,0
+TKR.US,D,20180228,000000,41.0308,41.0308,39.5815,39.6703,1153455.3671334,0
+TKR.US,D,20180301,000000,39.6703,39.9887,38.7199,39.0836,1146480.9636705,0
+TKR.US,D,20180302,000000,38.3571,39.5343,37.9065,39.3991,937681.97064254,0
+TKR.US,D,20180305,000000,39.3104,40.0813,38.992,39.8527,586971.71901963,0
+TKR.US,D,20180306,000000,40.171,40.6217,39.763,40.5773,568410.8392976,0
+TKR.US,D,20180307,000000,40.0813,40.534,39.763,40.171,542032.6635475,0
+TKR.US,D,20180308,000000,40.171,40.8947,40.1228,40.8484,654872.75029084,0
+TKR.US,D,20180309,000000,41.2122,42.6379,41.1433,42.2996,1015013.0526694,0
+TKR.US,D,20180312,000000,42.2514,42.4347,41.7554,41.8452,932846.74939357,0
+TKR.US,D,20180313,000000,42.1163,42.5234,41.2812,41.3936,782154.59917865,0
+TKR.US,D,20180314,000000,41.6637,41.7554,40.2154,40.4413,664294.68655718,0
+TKR.US,D,20180315,000000,40.534,40.7577,40.2589,40.5773,672406.13281856,0
+TKR.US,D,20180316,000000,40.5773,41.5297,40.4866,41.3936,934479.79034404,0
+TKR.US,D,20180319,000000,41.165,41.6637,40.6679,41.3473,789513.42656722,0
+TKR.US,D,20180320,000000,42.9336,44.5179,42.9336,44.0643,2380030.3964015,0
+TKR.US,D,20180321,000000,44.1107,44.4253,43.4305,43.4748,1071353.9797713,0
+TKR.US,D,20180322,000000,42.482,43.25,41.2999,41.5297,892965.04931213,0
+TKR.US,D,20180323,000000,41.7554,41.778,39.9887,40.0351,703532.29905879,0
+TKR.US,D,20180326,000000,40.7143,41.0752,39.6052,41.0752,1278387.0570882,0
+TKR.US,D,20180327,000000,41.3936,41.437,40.0813,40.3071,837104.90569491,0
+TKR.US,D,20180328,000000,40.3506,41.3226,40.1937,41.1196,1317949.2491577,0
+TKR.US,D,20180329,000000,41.3936,42.2514,41.165,41.2999,1157123.1162495,0
+TKR.US,D,20180402,000000,41.3473,41.573,39.5343,39.763,697328.77206933,0
+TKR.US,D,20180403,000000,39.9424,40.5773,39.6269,40.3071,888539.6097675,0
+TKR.US,D,20180404,000000,39.5343,40.7143,39.4435,40.5773,615988.11806919,0
+TKR.US,D,20180405,000000,41.2576,43.0233,41.2122,42.343,1303880.7535161,0
+TKR.US,D,20180406,000000,41.7554,41.9812,40.0578,40.5773,985122.31740898,0
+TKR.US,D,20180409,000000,40.9391,41.8452,40.6679,40.7143,653135.23529199,0
+TKR.US,D,20180410,000000,41.8017,42.2996,41.3473,41.8017,529206.69906392,0
+TKR.US,D,20180411,000000,41.3473,41.8452,41.2122,41.3936,438712.90125201,0
+TKR.US,D,20180412,000000,41.5297,42.2759,41.3936,41.9359,322485.01526985,0
+TKR.US,D,20180413,000000,42.343,42.343,41.573,41.7554,575048.49145897,0
+TKR.US,D,20180416,000000,42.0256,42.2514,41.6194,41.9812,484359.94590639,0
+TKR.US,D,20180417,000000,42.3873,42.5462,42.1527,42.2514,541372.34698928,0
+TKR.US,D,20180418,000000,42.2514,43.0233,41.9359,42.6605,523046.7874539,0
+TKR.US,D,20180419,000000,42.7531,42.8872,42.1636,42.6171,363498.68659398,0
+TKR.US,D,20180420,000000,42.4347,42.482,41.4823,41.9359,393228.14638153,0
+TKR.US,D,20180423,000000,42.1163,42.1537,41.5297,41.6194,421766.80487976,0
+TKR.US,D,20180424,000000,41.9359,42.2297,39.3568,39.4908,1621590.3918948,0
+TKR.US,D,20180425,000000,39.4908,40.4866,38.9003,39.7156,1683951.2556683,0
+TKR.US,D,20180426,000000,39.8527,39.9887,39.0137,39.763,556690.47396681,0
+TKR.US,D,20180427,000000,39.2631,39.9887,39.1073,39.4435,1429798.353908,0
+TKR.US,D,20180430,000000,39.4435,39.6703,38.7199,38.7199,1167672.9665139,0
+TKR.US,D,20180501,000000,38.9003,40.3071,37.9942,40.2154,2052332.8361351,0
+TKR.US,D,20180502,000000,40.4413,42.343,40.1228,41.165,2060055.8012264,0
+TKR.US,D,20180503,000000,41.0308,41.2999,39.6919,40.6679,1154105.5405802,0
+TKR.US,D,20180504,000000,40.9391,42.7531,40.3959,41.8895,768152.03376184,0
+TKR.US,D,20180507,000000,42.2996,43.3379,42.1163,42.6171,749810.24524807,0
+TKR.US,D,20180508,000000,43.0676,43.6099,43.0233,43.6099,1166748.9290569,0
+TKR.US,D,20180509,000000,43.6582,43.9509,43.25,43.5222,711787.77750338,0
+TKR.US,D,20180510,000000,43.5222,43.8839,43.1593,43.3379,785931.89389886,0
+TKR.US,D,20180511,000000,43.2934,43.4985,43.0676,43.4748,540237.33281315,0
+TKR.US,D,20180514,000000,43.4305,43.6099,43.25,43.3861,664213.54166523,0
+TKR.US,D,20180515,000000,43.0676,44.0643,43.0676,43.9736,649814.380589,0
+TKR.US,D,20180516,000000,44.0643,44.9704,43.8387,44.4715,712653.99922493,0
+TKR.US,D,20180517,000000,44.4982,45.5008,44.4085,45.0443,559888.59702073,0
+TKR.US,D,20180518,000000,44.9556,45.5008,44.7279,45.3648,516331.03333403,0
+TKR.US,D,20180521,000000,45.7739,45.9583,45.4565,45.5925,575213.82417632,0
+TKR.US,D,20180522,000000,45.8656,46.0016,44.9763,45,657324.34033882,0
+TKR.US,D,20180523,000000,44.6816,45.0443,44.4548,44.7723,527057.37373844,0
+TKR.US,D,20180524,000000,44.5435,45.138,44.3169,44.9556,491463.16688531,0
+TKR.US,D,20180525,000000,44.6816,44.8167,44.1797,44.4085,357909.83216103,0
+TKR.US,D,20180529,000000,45.5925,46.048,44.2488,44.5435,1582998.8955953,0
+TKR.US,D,20180530,000000,45.0216,45.1825,44.228,44.4085,1300944.3227388,0
+TKR.US,D,20180531,000000,45.2722,45.2722,42.7246,43.0873,1001563.2868289,0
+TKR.US,D,20180601,000000,43.4058,44.09,43.0873,43.3142,910957.91479052,0
+TKR.US,D,20180604,000000,43.042,43.6819,42.6546,42.7246,510003.76038435,0
+TKR.US,D,20180605,000000,42.769,43.3605,42.6102,43.3605,666953.19607964,0
+TKR.US,D,20180606,000000,43.5862,44.0663,43.0873,43.9529,506071.27605831,0
+TKR.US,D,20180607,000000,43.9983,44.4085,43.6336,44.1334,645936.66906502,0
+TKR.US,D,20180608,000000,43.9983,44.3385,43.6582,44.228,320525.36612929,0
+TKR.US,D,20180611,000000,44.4085,44.5435,44.0436,44.09,270685.15918349,0
+TKR.US,D,20180612,000000,44.0436,44.4085,43.9056,44.1797,345764.47045866,0
+TKR.US,D,20180613,000000,44.1334,44.4982,43.9303,44.1797,893765.34080897,0
+TKR.US,D,20180614,000000,44.1797,44.228,43.4522,43.817,479043.94117263,0
+TKR.US,D,20180615,000000,43.1317,43.5862,42.5392,43.4522,988571.98962794,0
+TKR.US,D,20180618,000000,43.042,43.6336,42.9513,43.4058,421031.42929647,0
+TKR.US,D,20180619,000000,42.8143,42.9976,41.7199,41.994,935799.40914934,0
+TKR.US,D,20180620,000000,42.0867,42.3154,41.3562,41.9496,1421629.0919111,0
+TKR.US,D,20180621,000000,41.8136,41.8136,40.3545,40.4906,800062.2625205,0
+TKR.US,D,20180622,000000,40.9017,41.5849,40.5379,40.6276,852736.45481761,0
+TKR.US,D,20180625,000000,40.3111,40.3545,39.4898,40.1257,773324.00631238,0
+TKR.US,D,20180626,000000,40.173,40.3989,39.9897,40.3111,1059847.634093,0
+TKR.US,D,20180627,000000,40.8317,41.994,40.4906,40.6739,1298951.2013303,0
+TKR.US,D,20180628,000000,40.5379,40.7636,39.4898,39.6703,987769.66950879,0
+TKR.US,D,20180629,000000,39.8083,40.3545,39.6703,39.6703,728260.19056889,0
+TKR.US,D,20180702,000000,39.124,39.5805,38.9437,39.4416,452487.24666024,0
+TKR.US,D,20180703,000000,39.763,39.899,39.1694,39.3548,249243.6357973,0
+TKR.US,D,20180705,000000,39.763,39.899,39.0807,39.5805,437151.87639316,0
+TKR.US,D,20180706,000000,39.4416,39.7156,38.852,39.5343,362343.38619487,0
+TKR.US,D,20180709,000000,39.7156,40.8553,39.4898,40.6739,657790.92346753,0
+TKR.US,D,20180710,000000,40.7203,40.9924,40.1257,40.5379,560063.05853842,0
+TKR.US,D,20180711,000000,39.9434,40.173,39.6703,39.8083,662631.21627225,0
+TKR.US,D,20180712,000000,40.173,40.3989,39.3971,40.3545,678899.75279673,0
+TKR.US,D,20180713,000000,40.3545,41.1737,40.3545,40.7636,434600.88385253,0
+TKR.US,D,20180716,000000,40.6276,40.7636,39.4898,39.6703,543919.2822853,0
+TKR.US,D,20180717,000000,39.4416,40.4255,39.3971,40.2184,750631.83727904,0
+TKR.US,D,20180718,000000,40.3545,40.9017,39.8083,40.809,528063.5703986,0
+TKR.US,D,20180719,000000,40.6276,41.5395,40.2184,41.3098,788162.36411629,0
+TKR.US,D,20180720,000000,41.084,41.3562,40.7203,41.0386,390539.20752459,0
+TKR.US,D,20180723,000000,40.809,40.809,40.173,40.3111,445247.09367615,0
+TKR.US,D,20180724,000000,40.9017,41.1974,40.2618,40.3989,692835.3736777,0
+TKR.US,D,20180725,000000,40.1257,40.3989,39.7156,40.0813,728797.77547805,0
+TKR.US,D,20180726,000000,40.173,41.5168,40.173,41.1737,580781.37807513,0
+TKR.US,D,20180727,000000,41.4035,41.6302,40.9017,41.3562,566627.68029704,0
+TKR.US,D,20180730,000000,41.5395,42.5392,41.4932,41.9034,1343534.2335889,0
+TKR.US,D,20180731,000000,43.7243,45.8872,42.9513,44.8639,1764685.3516011,0
+TKR.US,D,20180801,000000,45.2297,45.5452,42.2217,42.4022,1565610.5595619,0
+TKR.US,D,20180802,000000,42.0867,43.2697,41.8136,42.4958,1228052.8806128,0
+TKR.US,D,20180803,000000,42.3154,43.1317,41.9496,42.3579,1466321.669774,0
+TKR.US,D,20180806,000000,42.4958,43.7943,42.131,43.6336,998198.81674645,0
+TKR.US,D,20180807,000000,43.817,45.1143,43.817,44.0436,811870.87292128,0
+TKR.US,D,20180808,000000,44.9102,44.9102,43.9529,44.2715,698009.37485056,0
+TKR.US,D,20180809,000000,44.1334,44.5435,43.6336,43.817,456422.77391973,0
+TKR.US,D,20180810,000000,43.5448,44.1797,42.9059,43.9056,747696.4208128,0
+TKR.US,D,20180813,000000,43.8612,44.3385,43.4738,43.9529,659904.74790278,0
+TKR.US,D,20180814,000000,44.0436,44.3169,43.6819,43.7243,377141.17155278,0
+TKR.US,D,20180815,000000,43.2244,43.3142,42.1754,42.8597,669386.52852694,0
+TKR.US,D,20180816,000000,43.1623,43.4827,43.0243,43.392,590334.16047974,0
+TKR.US,D,20180817,000000,43.1623,43.8722,43.1623,43.7124,365458.33573452,0
+TKR.US,D,20180820,000000,43.9875,44.1235,43.668,43.8495,803372.97411199,0
+TKR.US,D,20180821,000000,43.8495,44.9496,43.8495,44.9034,609428.56786632,0
+TKR.US,D,20180822,000000,46.3694,46.3694,43.7805,43.9402,593352.75046022,0
+TKR.US,D,20180823,000000,43.668,43.8041,43.1623,43.2993,423885.70087076,0
+TKR.US,D,20180824,000000,43.6188,43.7568,43.0686,43.5744,372722.83218621,0
+TKR.US,D,20180827,000000,43.7124,44.8097,43.7124,44.6293,455657.98331312,0
+TKR.US,D,20180828,000000,45.7266,45.8656,44.0782,44.445,465443.04297094,0
+TKR.US,D,20180829,000000,44.6293,45.0868,44.4006,44.9034,592518.98669545,0
+TKR.US,D,20180830,000000,44.9034,45.4545,44.6056,44.8097,651585.36785578,0
+TKR.US,D,20180831,000000,44.6293,45.4979,44.3533,44.5829,591070.55037418,0
+TKR.US,D,20180904,000000,44.4006,44.5829,43.7568,44.4912,419063.66566673,0
+TKR.US,D,20180905,000000,44.4006,44.7673,44.1709,44.5356,625174.7341489,0
+TKR.US,D,20180906,000000,44.5829,45.1775,43.9402,44.0782,616771.1662765,0
+TKR.US,D,20180907,000000,43.8949,44.0782,43.2539,43.668,341065.16690372,0
+TKR.US,D,20180910,000000,43.9402,44.3533,43.7124,43.8949,465151.93567107,0
+TKR.US,D,20180911,000000,43.53,44.1235,43.3436,43.7568,467858.11781755,0
+TKR.US,D,20180912,000000,43.6188,44.0348,43.0469,43.9402,677812.41124462,0
+TKR.US,D,20180913,000000,44.2616,44.4676,43.5744,43.7568,655526.98098216,0
+TKR.US,D,20180914,000000,43.7124,44.6736,43.7124,44.0782,656668.08102519,0
+TKR.US,D,20180917,000000,44.1709,44.7673,43.9402,44.6293,742507.20497272,0
+TKR.US,D,20180918,000000,44.6736,44.9496,44.0782,44.5356,644810.78368923,0
+TKR.US,D,20180919,000000,44.6736,45.7266,44.6736,45.3608,872962.83344687,0
+TKR.US,D,20180920,000000,45.8656,47.2863,45.8656,47.2389,1146124.9404571,0
+TKR.US,D,20180921,000000,47.515,48.0651,47.2863,47.7438,1271733.1759485,0
+TKR.US,D,20180924,000000,47.5604,47.5604,46.8732,47.1502,498505.52919528,0
+TKR.US,D,20180925,000000,47.2863,47.3563,46.5538,46.6888,506955.75538055,0
+TKR.US,D,20180926,000000,46.5065,46.8278,45.9099,46.0026,436303.9122723,0
+TKR.US,D,20180927,000000,46.0026,46.4601,45.7049,45.8656,549233.25839677,0
+TKR.US,D,20180928,000000,45.7266,45.8656,45.3146,45.6842,824976.78728208,0
+TKR.US,D,20181001,000000,46.0775,46.2038,45.4268,45.6842,444724.72343423,0
+TKR.US,D,20181002,000000,45.627,45.8833,45.3056,45.5619,517586.75053692,0
+TKR.US,D,20181003,000000,45.6842,46.1032,45.5078,45.8656,1393856.2383307,0
+TKR.US,D,20181004,000000,45.7266,46.1752,45.417,45.7828,719021.84462058,0
+TKR.US,D,20181005,000000,45.6753,45.7226,44.4173,44.6382,454249.10512666,0
+TKR.US,D,20181008,000000,44.4173,44.7486,43.9776,44.5356,407479.21802995,0
+TKR.US,D,20181009,000000,44.1876,44.1876,43.1248,43.1909,669265.82550016,0
+TKR.US,D,20181010,000000,43.0883,43.0883,41.2389,41.2576,801516.78470867,0
+TKR.US,D,20181011,000000,41.2389,41.8412,39.9996,40.0193,1193618.0314033,0
+TKR.US,D,20181012,000000,40.6137,40.6137,38.7356,39.2581,901377.74598487,0
+TKR.US,D,20181015,000000,39.267,39.763,38.7258,39.1477,999276.01518706,0
+TKR.US,D,20181016,000000,39.5076,39.763,38.8737,39.7343,564811.04902855,0
+TKR.US,D,20181017,000000,39.5244,39.7126,38.852,39.2217,677492.90323257,0
+TKR.US,D,20181018,000000,38.8737,38.8737,37.4411,37.7281,1188418.6724518,0
+TKR.US,D,20181019,000000,37.7921,38.0643,36.8033,37.0882,684005.79512258,0
+TKR.US,D,20181022,000000,37.2499,37.6009,37.0488,37.1316,988123.66409992,0
+TKR.US,D,20181023,000000,36.4809,36.7551,35.5927,36.3054,716303.4907403,0
+TKR.US,D,20181024,000000,36.3054,36.3921,34.239,34.2912,1224255.2996695,0
+TKR.US,D,20181025,000000,34.6856,35.0425,33.8575,34.0793,1541262.0204218,0
+TKR.US,D,20181026,000000,33.6209,34.7488,33.4513,34.4204,1254128.7916402,0
+TKR.US,D,20181029,000000,35.0978,35.3648,33.6958,34.1345,994133.45765984,0
+TKR.US,D,20181030,000000,33.7598,34.9429,31.9823,34.9242,2757188.8112439,0
+TKR.US,D,20181031,000000,35.6124,36.6387,35.5365,36.2443,1556172.3943172,0
+TKR.US,D,20181101,000000,36.1891,37.3258,35.8125,36.8753,999890.68774358,0
+TKR.US,D,20181102,000000,37.2963,37.9035,36.6288,37.2055,760590.34414339,0
+TKR.US,D,20181105,000000,37.5723,37.7181,36.7738,37.242,1012987.473304,0
+TKR.US,D,20181106,000000,37.1602,37.6728,36.9591,37.5348,785676.28748921,0
+TKR.US,D,20181107,000000,38.0406,39.0758,37.8947,38.9387,781888.84965753,0
+TKR.US,D,20181108,000000,38.6627,39.0935,38.434,38.5987,524922.24876906,0
+TKR.US,D,20181109,000000,38.223,38.3601,36.8852,37.2587,496008.29514557,0
+TKR.US,D,20181112,000000,37.3544,37.3918,36.3331,36.3528,1324646.7456769,0
+TKR.US,D,20181113,000000,36.545,37.7921,36.545,36.7638,561527.72383809,0
+TKR.US,D,20181114,000000,37.1228,37.6728,35.8855,36.4089,1839728.1476748,0
+TKR.US,D,20181115,000000,36.0136,37.8848,35.8125,37.7181,940975.4389445,0
+TKR.US,D,20181116,000000,37.527,37.8375,36.9304,37.4708,727584.65934341,0
+TKR.US,D,20181119,000000,37.3445,37.517,36.5834,36.6032,689453.66030576,0
+TKR.US,D,20181120,000000,35.9939,36.6427,35.5788,35.8657,536211.53186136,0
+TKR.US,D,20181121,000000,35.985,36.8181,35.9505,36.1605,353078.66815666,0
+TKR.US,D,20181123,000000,35.5788,36.4838,35.5788,36.0214,216672.07616925,0
+TKR.US,D,20181126,000000,36.3921,36.9177,36.2729,36.4938,780819.76570611,0
+TKR.US,D,20181127,000000,36.1328,36.4987,35.6084,35.847,660275.98578344,0
+TKR.US,D,20181128,000000,36.0127,36.7047,35.2663,36.7047,1115590.1176169,0
+TKR.US,D,20181129,000000,36.5035,36.8181,35.8657,36.1703,520775.74479049,0
+TKR.US,D,20181130,000000,35.985,37.1208,35.985,37.0458,626908.19190314,0
+TKR.US,D,20181203,000000,38.5148,39.9897,38.293,38.3117,1149523.8971185,0
+TKR.US,D,20181204,000000,38.1165,38.229,36.5745,36.6701,1212839.2276835,0
+TKR.US,D,20181206,000000,35.6646,35.7631,34.5919,35.7454,784763.40745479,0
+TKR.US,D,20181207,000000,35.8016,36.4661,34.3978,34.6009,530500.96009051,0
+TKR.US,D,20181210,000000,34.5465,34.7329,33.5922,34.4174,870002.05920191,0
+TKR.US,D,20181211,000000,35.1371,35.6498,34.4825,34.7329,1386463.9386742,0
+TKR.US,D,20181212,000000,35.4328,36.2354,35.3027,35.6824,1261323.3006226,0
+TKR.US,D,20181213,000000,35.9682,36.2797,35.0622,35.0809,583137.62287507,0
+TKR.US,D,20181214,000000,34.5822,35.6734,34.5822,34.935,551619.93253121,0
+TKR.US,D,20181217,000000,34.9163,35.6172,34.2627,34.4825,621840.69340097,0
+TKR.US,D,20181218,000000,34.8208,35.5887,34.4361,34.7131,983845.29967195,0
+TKR.US,D,20181219,000000,34.8492,35.3491,33.3192,33.5232,634594.64179294,0
+TKR.US,D,20181220,000000,33.3921,33.9984,32.8588,33.3281,454402.26611022,0
+TKR.US,D,20181221,000000,33.3103,33.6612,32.7375,32.9042,1315811.0812548,0
+TKR.US,D,20181224,000000,32.6349,32.7838,31.7319,31.7693,349488.00668794,0
+TKR.US,D,20181226,000000,31.9065,33.7895,31.3493,33.7441,424653.53441082,0
+TKR.US,D,20181227,000000,32.7928,34.2449,32.7928,34.235,587379.47210168,0
+TKR.US,D,20181228,000000,34.2794,34.8048,33.8368,33.9945,613497.98419754,0
+TKR.US,D,20181231,000000,34.0478,34.5101,33.5312,34.4361,576221.03514763,0
+TKR.US,D,20190102,000000,33.6514,35.0061,33.4572,34.7488,531396.59683538,0
+TKR.US,D,20190103,000000,34.5732,34.7674,33.4671,33.5775,611995.78938535,0
+TKR.US,D,20190104,000000,34.2252,35.5788,34.2252,35.5325,419823.3847176,0
+TKR.US,D,20190107,000000,35.4772,36.3844,35.1923,36.1151,1009483.0282829,0
+TKR.US,D,20190108,000000,36.5213,37.1483,36.1703,36.613,959608.33475813,0
+TKR.US,D,20190109,000000,36.9709,37.4855,36.8082,37.2035,678673.56141043,0
+TKR.US,D,20190110,000000,36.964,38.2102,36.8644,38.1618,571626.20564105,0
+TKR.US,D,20190111,000000,38.083,38.5316,37.6699,38.3768,542495.18943161,0
+TKR.US,D,20190114,000000,38.0731,38.4507,37.7941,38.1263,955579.4908729,0
+TKR.US,D,20190115,000000,38.083,38.4408,37.7576,38.1263,719535.08606215,0
+TKR.US,D,20190116,000000,38.1904,39.0955,38.1904,38.7071,1037433.3863146,0
+TKR.US,D,20190117,000000,38.3669,39.7116,38.3669,39.473,992466.94444145,0
+TKR.US,D,20190118,000000,40.6739,40.7203,39.6752,40.6739,711084.85987687,0
+TKR.US,D,20190122,000000,39.9257,39.9808,38.9101,39.27,605980.92426968,0
+TKR.US,D,20190123,000000,39.4543,39.6486,38.1904,38.643,475927.97732181,0
+TKR.US,D,20190124,000000,38.6528,39.0304,38.4113,38.4507,660186.7264023,0
+TKR.US,D,20190125,000000,39.1143,39.6328,38.9574,39.1863,657802.08089017,0
+TKR.US,D,20190128,000000,38.5404,38.783,37.9017,38.6794,677357.9998497,0
+TKR.US,D,20190129,000000,39.0117,39.4643,39.0028,39.3459,488678.88278034,0
+TKR.US,D,20190130,000000,39.8517,40.6167,39.2247,40.1663,853515.44578031,0
+TKR.US,D,20190131,000000,40.0568,40.2657,39.2147,39.2986,1286919.4424766,0
+TKR.US,D,20190201,000000,39.2611,39.9344,39.1408,39.5757,708795.55961278,0
+TKR.US,D,20190204,000000,39.5757,40.1474,39.3627,40.0823,485799.25342732,0
+TKR.US,D,20190205,000000,40.175,40.2608,39.5027,40.0656,598647.45465984,0
+TKR.US,D,20190206,000000,40.0469,40.4797,39.9344,40.1376,878782.95082186,0
+TKR.US,D,20190207,000000,39.6131,40.452,38.5503,38.7731,1472319.2916,0
+TKR.US,D,20190208,000000,38.6311,38.9664,37.868,38.7159,1014531.2548734,0
+TKR.US,D,20190211,000000,38.8904,38.9841,38.4773,38.8904,610326.23323351,0
+TKR.US,D,20190212,000000,39.3084,40.3781,39.3084,39.9344,929036.9967166,0
+TKR.US,D,20190213,000000,40.1376,40.6916,39.8437,40.1376,835617.92554996,0
+TKR.US,D,20190214,000000,39.898,40.0469,39.2247,39.3459,793145.67479306,0
+TKR.US,D,20190215,000000,40.038,40.1663,39.556,40.038,1004885.155843,0
+TKR.US,D,20190219,000000,40.0281,40.5201,39.8871,40.109,1017070.0756802,0
+TKR.US,D,20190220,000000,40.1671,40.7528,40.0656,40.4058,2174339.2527352,0
+TKR.US,D,20190221,000000,40.3703,40.7606,39.9986,40.3071,600261.22369847,0
+TKR.US,D,20190222,000000,40.7153,40.7873,40.3348,40.5921,714266.7539524,0
+TKR.US,D,20190225,000000,40.8632,41.1313,40.5822,40.5921,803503.82025026,0
+TKR.US,D,20190226,000000,40.2677,40.7439,40.2224,40.2677,902372.78522239,0
+TKR.US,D,20190227,000000,40.3171,40.6483,40.1484,40.53,410374.06205022,0
+TKR.US,D,20190228,000000,40.4737,40.6019,39.9069,40.2973,2249206.5729802,0
+TKR.US,D,20190301,000000,40.7528,40.9746,40.2134,40.4353,784568.65971413,0
+TKR.US,D,20190304,000000,40.6118,40.7528,39.971,40.3071,373922.76227588,0
+TKR.US,D,20190305,000000,40.1957,40.6966,39.9986,40.6019,1106197.5963739,0
+TKR.US,D,20190306,000000,40.6019,40.9844,40.1287,40.1573,619529.0782916,0
+TKR.US,D,20190307,000000,40.0913,40.0913,39.1724,39.6377,493244.29726358,0
+TKR.US,D,20190308,000000,39.1547,39.7393,39.0708,39.6101,577666.42853546,0
+TKR.US,D,20190311,000000,39.6279,40.2973,39.5086,40.2134,637204.46438024,0
+TKR.US,D,20190312,000000,40.2134,40.4048,40.038,40.3526,625026.64472109,0
+TKR.US,D,20190313,000000,40.5654,40.9933,40.3801,40.8533,998934.19232973,0
+TKR.US,D,20190314,000000,40.6779,40.734,39.971,40.2134,672856.48696888,0
+TKR.US,D,20190315,000000,40.2579,40.6019,40.0656,40.2047,837347.3260596,0
+TKR.US,D,20190318,000000,40.248,40.8346,40.1237,40.8159,443991.37647326,0
+TKR.US,D,20190319,000000,41.1037,41.2744,40.5567,40.6404,535666.84677417,0
+TKR.US,D,20190320,000000,40.4737,40.9549,40.0429,40.5921,1027329.832956,0
+TKR.US,D,20190321,000000,40.5014,41.4489,40.4737,41.3079,850789.99172199,0
+TKR.US,D,20190322,000000,41.0121,41.1974,38.6164,38.6617,1260794.8445139,0
+TKR.US,D,20190325,000000,38.5503,38.9959,38.4399,38.9594,778793.1720297,0
+TKR.US,D,20190326,000000,39.4041,39.7679,39.135,39.4238,515526.68459259,0
+TKR.US,D,20190327,000000,39.4701,39.8427,39.2187,39.414,746850.48531425,0
+TKR.US,D,20190328,000000,39.3508,40.0656,39.3222,39.7294,724932.23568786,0
+TKR.US,D,20190329,000000,40.1386,40.7606,40.0568,40.5103,505655.40848708,0
+TKR.US,D,20190401,000000,41.1313,42.1912,41.1077,42.1448,1156189.9499921,0
+TKR.US,D,20190402,000000,42.1912,42.49,41.7743,42.3756,801963.0816144,0
+TKR.US,D,20190403,000000,42.7837,43.4453,42.7837,43.0361,991801.55632747,0
+TKR.US,D,20190404,000000,43.12,43.7588,42.9632,43.4453,698318.73975111,0
+TKR.US,D,20190405,000000,43.6592,44.2813,43.6009,44.2064,633523.52921923,0
+TKR.US,D,20190408,000000,43.9452,44.0663,43.5389,43.6395,702185.29385245,0
+TKR.US,D,20190409,000000,43.2776,43.5962,42.9069,43.2037,721997.83353278,0
+TKR.US,D,20190410,000000,43.1948,43.3062,42.3233,42.8685,927973.99863208,0
+TKR.US,D,20190411,000000,43.0716,43.4728,42.836,43.4541,689435.40270506,0
+TKR.US,D,20190412,000000,44.0319,44.3838,43.8357,44.3178,590047.11042447,0
+TKR.US,D,20190415,000000,44.5307,44.5592,43.9352,44.0753,560664.54504999,0
+TKR.US,D,20190416,000000,44.2715,44.6519,44.1788,44.5682,514605.69006897,0
+TKR.US,D,20190417,000000,44.8265,44.9763,44.3079,44.4203,416304.73934049,0
+TKR.US,D,20190418,000000,44.9232,44.9763,44.3266,44.5129,552013.48525715,0
+TKR.US,D,20190422,000000,44.3936,44.5396,44.0319,44.4479,515209.20520283,0
+TKR.US,D,20190423,000000,44.3178,45.0216,44.1699,44.6609,335057.40196608,0
+TKR.US,D,20190424,000000,44.5879,45.1912,44.4657,44.4844,439280.91549565,0
+TKR.US,D,20190425,000000,43.2865,44.1137,43.2599,43.2865,271413.43458873,0
+TKR.US,D,20190426,000000,43.4176,44.3838,43.3062,44.3543,433086.51730655,0
+TKR.US,D,20190429,000000,44.5592,44.9329,44.3129,44.7082,709157.6686931,0
+TKR.US,D,20190430,000000,44.8078,44.8659,44.0565,44.5307,1177317.036922,0
+TKR.US,D,20190501,000000,46.4355,48.2751,45.6842,48.0987,2869716.4901532,0
+TKR.US,D,20190502,000000,48.1085,48.1982,46.2304,46.9264,1416438.86176,0
+TKR.US,D,20190503,000000,47.1512,48.5827,47.1038,48.4408,1076861.6893123,0
+TKR.US,D,20190506,000000,46.6681,48.1085,45.8962,47.7358,1026929.1800519,0
+TKR.US,D,20190507,000000,47.0478,47.5909,46.5095,46.7885,960883.32387287,0
+TKR.US,D,20190508,000000,46.7785,47.1867,46.4315,46.4621,718723.63714267,0
+TKR.US,D,20190509,000000,45.8962,46.5666,45.5325,46.3605,811591.93735521,0
+TKR.US,D,20190510,000000,46.0253,46.5479,45.1173,46.4522,582516.86445168,0
+TKR.US,D,20190513,000000,45.3766,45.4605,44.2309,44.6243,627527.93601539,0
+TKR.US,D,20190514,000000,44.8945,44.9961,44.2892,44.6884,594189.55715843,0
+TKR.US,D,20190515,000000,44.6884,45.1449,44.0663,45.0216,524801.54574228,0
+TKR.US,D,20190516,000000,45.3668,45.77,44.3178,44.4657,1006825.5330718,0
+TKR.US,D,20190517,000000,43.9076,44.3178,43.0913,43.2037,712604.29797861,0
+TKR.US,D,20190520,000000,42.7758,43.2402,42.5067,42.5895,555172.05017623,0
+TKR.US,D,20190521,000000,43.0479,43.6079,42.8705,43.4226,493447.15949345,0
+TKR.US,D,20190522,000000,43.3279,43.5252,42.48,42.7503,547960.29790432,0
+TKR.US,D,20190523,000000,42.0867,42.0867,41.3562,41.6923,607131.15311304,0
+TKR.US,D,20190524,000000,42.0206,42.2829,41.506,41.5444,577145.07260468,0
+TKR.US,D,20190528,000000,41.9072,42.0069,40.8898,40.9095,806269.84675455,0
+TKR.US,D,20190529,000000,40.6848,41.5159,40.4413,41.3847,619586.8940271,0
+TKR.US,D,20190530,000000,41.441,41.8057,40.7953,41.1984,510892.29695119,0
+TKR.US,D,20190531,000000,40.526,41.4873,40.4116,41.1226,1436504.9792276,0
+TKR.US,D,20190603,000000,41.16,42.552,41.16,42.2632,735651.47591423,0
+TKR.US,D,20190604,000000,42.6753,43.6936,42.5155,43.5448,866778.57836927,0
+TKR.US,D,20190605,000000,43.74,44.1502,43.0746,43.7666,777301.120329,0
+TKR.US,D,20190606,000000,43.7666,44.4498,43.4325,44.2822,1072386.5485213,0
+TKR.US,D,20190607,000000,44.3375,44.7308,44.095,44.4045,500026.99591931,0
+TKR.US,D,20190610,000000,44.4775,45.1331,44.4775,44.6372,372933.80890526,0
+TKR.US,D,20190611,000000,45.3461,45.6369,44.9202,45.0463,441414.01184273,0
+TKR.US,D,20190612,000000,44.9823,45.1045,44.6875,44.8315,491529.09711002,0
+TKR.US,D,20190613,000000,45.2258,45.5806,44.9379,45.1518,606462.72206562,0
+TKR.US,D,20190614,000000,44.8709,44.8709,43.5448,44.2902,677422.91576327,0
+TKR.US,D,20190617,000000,44.2536,44.5061,43.4423,43.7765,927896.91098473,0
+TKR.US,D,20190618,000000,44.3089,45.4033,44.2399,45.1232,669251.62514407,0
+TKR.US,D,20190619,000000,45.3184,45.8429,44.9655,45.7955,498546.10164125,0
+TKR.US,D,20190620,000000,46.4404,46.9866,45.8025,46.8692,672999.50484094,0
+TKR.US,D,20190621,000000,46.7668,47.1038,46.397,46.5626,917127.96951204,0
+TKR.US,D,20190624,000000,46.748,47.1512,46.3556,46.3655,440862.22657749,0
+TKR.US,D,20190625,000000,46.4482,47.0468,46.2639,46.9629,607839.14229528,0
+TKR.US,D,20190626,000000,47.0014,47.6186,46.8792,47.3474,370434.54623325,0
+TKR.US,D,20190627,000000,47.2715,47.4391,46.6464,47.1601,459998.2207212,0
+TKR.US,D,20190628,000000,47.3277,48.1045,47.0378,47.9724,976570.66010879,0
+TKR.US,D,20190701,000000,48.4201,48.9446,47.4115,47.8423,517971.17446253,0
+TKR.US,D,20190702,000000,47.4865,47.6373,46.5814,46.9087,620811.16758437,0
+TKR.US,D,20190703,000000,46.8989,47.0851,46.6228,47.0093,457634.87574321,0
+TKR.US,D,20190705,000000,46.5142,46.6701,45.8982,46.5439,719055.31688851,0
+TKR.US,D,20190708,000000,46.3841,46.7668,46.0283,46.2531,530868.14072657,0
+TKR.US,D,20190709,000000,46.0668,46.1595,45.2809,45.6753,437617.44521071,0
+TKR.US,D,20190710,000000,46.1515,46.1515,44.6372,44.8127,748905.47970284,0
+TKR.US,D,20190711,000000,44.794,44.9279,43.74,44.3759,871912.00709614,0
+TKR.US,D,20190712,000000,44.5159,45.3283,44.5159,45.1982,672353.3886388,0
+TKR.US,D,20190715,000000,44.3562,44.9083,43.9322,44.5712,758038.33729162,0
+TKR.US,D,20190716,000000,45.4131,45.8982,44.3375,45.5412,1401317.5111453,0
+TKR.US,D,20190717,000000,45.5315,45.8055,44.722,44.7496,741010.08171627,0
+TKR.US,D,20190718,000000,44.8215,45.1232,44.1452,44.2902,461654.59082809,0
+TKR.US,D,20190719,000000,44.5061,45.1331,44.3375,44.5525,476833.75717818,0
+TKR.US,D,20190722,000000,44.5327,44.794,44.1048,44.5327,504862.21716828,0
+TKR.US,D,20190723,000000,44.9733,46.0381,44.5712,46.0106,584582.00195175,0
+TKR.US,D,20190724,000000,44.7407,46.8052,44.7407,46.7194,639290.90241446,0
+TKR.US,D,20190725,000000,46.7194,46.7283,44.8896,45.1607,839224.81599705,0
+TKR.US,D,20190726,000000,45.2258,45.3599,44.6461,44.8512,859647.97098929,0
+TKR.US,D,20190729,000000,44.9459,45.5709,44.7496,45.2258,814376.22146018,0
+TKR.US,D,20190730,000000,44.7023,45.4782,44.2822,45.2909,911741.97730897,0
+TKR.US,D,20190731,000000,43.2639,43.8525,41.226,42.7127,2050455.3461978,0
+TKR.US,D,20190801,000000,42.2533,42.5067,40.113,40.3574,1370124.4003693,0
+TKR.US,D,20190802,000000,40.2825,40.9282,39.7018,40.599,1150287.673414,0
+TKR.US,D,20190805,000000,39.7106,39.835,39.137,39.5727,590855.51641051,0
+TKR.US,D,20190806,000000,39.7886,40.3121,39.5727,40.0587,542062.07857085,0
+TKR.US,D,20190807,000000,39.3844,39.9364,39.0491,39.7018,601971.35229628,0
+TKR.US,D,20190808,000000,39.9641,40.3653,39.7106,40.1523,665636.62020777,0
+TKR.US,D,20190809,000000,39.9364,39.9542,38.6745,38.712,581345.33507416,0
+TKR.US,D,20190812,000000,38.4428,38.928,38.2082,38.5907,651760.84368462,0
+TKR.US,D,20190813,000000,38.4695,39.7501,38.3117,38.7021,607335.02965406,0
+TKR.US,D,20190814,000000,37.7872,37.8819,36.7974,37.3879,881581.43528293,0
+TKR.US,D,20190815,000000,37.3307,37.5733,36.6584,36.8348,503355.96511149,0
+TKR.US,D,20190816,000000,37.1425,37.6147,37.1326,37.3111,684412.53389347,0
+TKR.US,D,20190819,000000,37.8533,38.0308,37.5733,37.8444,504734.41396346,0
+TKR.US,D,20190820,000000,37.6374,37.7586,37.3081,37.6374,556914.63673082,0
+TKR.US,D,20190821,000000,38.0121,38.4073,37.665,37.9017,566457.27602395,0
+TKR.US,D,20190822,000000,38.1717,38.6341,37.7685,37.8444,476342.83058189,0
+TKR.US,D,20190823,000000,37.4944,37.665,36.4138,36.5174,549609.56783318,0
+TKR.US,D,20190826,000000,36.968,36.968,36.2255,36.4051,614115.69968749,0
+TKR.US,D,20190827,000000,36.7421,36.7993,35.6714,35.8204,626690.11500604,0
+TKR.US,D,20190828,000000,35.6911,36.6594,35.5098,36.5174,580277.2654339,0
+TKR.US,D,20190829,000000,37.1375,37.3367,36.6998,37.1947,1000545.9327461,0
+TKR.US,D,20190830,000000,37.6177,38.0514,37.4106,37.806,563297.69679371,0
+TKR.US,D,20190903,000000,37.4106,37.4106,36.1309,36.5085,494272.80876902,0
+TKR.US,D,20190904,000000,36.8644,37.317,36.7993,36.9965,335948.98146637,0
+TKR.US,D,20190905,000000,37.6916,38.7958,37.6463,38.4743,549689.69841398,0
+TKR.US,D,20190906,000000,38.6617,38.9634,38.2013,38.577,550675.60885114,0
+TKR.US,D,20190909,000000,38.8402,39.7827,38.6311,39.5757,828188.09638094,0
+TKR.US,D,20190910,000000,39.7343,41.6806,39.0294,41.6529,703848.76413738,0
+TKR.US,D,20190911,000000,41.8984,42.5481,41.15,42.5007,539687.57617019,0
+TKR.US,D,20190912,000000,42.484,42.6615,41.2033,41.8047,939023.90429315,0
+TKR.US,D,20190913,000000,42.4259,42.7463,41.6352,41.993,544849.40560926,0
+TKR.US,D,20190916,000000,42.0493,42.4544,41.7544,42.3786,583035.177449,0
+TKR.US,D,20190917,000000,42.0206,42.0976,41.2802,41.861,619198.4128569,0
+TKR.US,D,20190918,000000,41.6806,41.9753,41.09,41.8885,460688.96661391,0
+TKR.US,D,20190919,000000,41.8333,42.3243,41.5997,41.7199,656580.85026634,0
+TKR.US,D,20190920,000000,41.8707,42.1803,41.513,41.5997,799154.45404183,0
+TKR.US,D,20190923,000000,41.1067,41.7593,41.0249,41.3236,474691.53203075,0
+TKR.US,D,20190924,000000,41.3236,41.4744,40.3742,40.4106,489003.46234813,0
+TKR.US,D,20190925,000000,40.4106,41.4479,40.3742,41.2122,474380.13850789,0
+TKR.US,D,20190926,000000,40.0271,41.1452,39.6683,40.874,680597.70966075,0
+TKR.US,D,20190927,000000,41.08,41.4203,40.11,40.3643,572700.36114823,0
+TKR.US,D,20190930,000000,40.4698,41.0623,40.177,40.9381,557076.92651473,0
+TKR.US,D,20191001,000000,41.362,41.71,39.207,39.2354,360433.43830062,0
+TKR.US,D,20191002,000000,38.6804,38.9447,38.0889,38.7563,561354.27663155,0
+TKR.US,D,20191003,000000,38.567,39.0945,38.0218,39.0856,339066.97393949,0
+TKR.US,D,20191004,000000,39.1221,39.4149,38.7475,39.3607,281624.50492927,0
+TKR.US,D,20191007,000000,39.3607,39.8753,39.1143,39.4711,507270.19183685,0
+TKR.US,D,20191008,000000,38.926,39.0945,38.5118,38.6064,630809.23258356,0
+TKR.US,D,20191009,000000,38.9357,38.9357,38.1618,38.6528,393297.1195397,0
+TKR.US,D,20191010,000000,38.7179,39.5657,38.7179,39.3321,422792.27345176,0
+TKR.US,D,20191011,000000,40.0173,41.4479,40.0173,40.5063,439085.15344382,0
+TKR.US,D,20191014,000000,40.2234,40.6661,39.9887,40.4698,238484.8374361,0
+TKR.US,D,20191015,000000,40.46,41.4656,40.2194,41.3334,479435.46527628,0
+TKR.US,D,20191016,000000,41.3906,41.7733,41.015,41.0436,397390.87933848,0
+TKR.US,D,20191017,000000,41.2871,42.1153,41.0623,41.6352,279062.35496601,0
+TKR.US,D,20191018,000000,41.2507,41.8984,41.2507,41.7396,272984.60255907,0
+TKR.US,D,20191021,000000,42.2,42.6229,41.9359,41.9556,697136.05295097,0
+TKR.US,D,20191022,000000,41.8807,43.5645,41.2871,43.2915,794342.56194929,0
+TKR.US,D,20191023,000000,43.2826,43.7528,43.0647,43.4708,472232.84180471,0
+TKR.US,D,20191024,000000,43.5645,43.9116,42.8675,43.7903,552398.92349391,0
+TKR.US,D,20191025,000000,43.7992,45.1085,43.7528,45.0039,551763.96471441,0
+TKR.US,D,20191028,000000,45.3993,46.0953,45.1922,45.2949,702441.91457324,0
+TKR.US,D,20191029,000000,44.9399,46.2265,44.9399,46.1525,673910.35625306,0
+TKR.US,D,20191030,000000,46.0293,46.4522,45.5018,46.0678,850030.27267113,0
+TKR.US,D,20191031,000000,45.4485,46.7066,43.1021,46.1042,1610975.6257168,0
+TKR.US,D,20191101,000000,46.4424,48.4665,46.4345,48.4565,1167614.1364673,0
+TKR.US,D,20191104,000000,49.1072,50.1542,48.8706,49.9067,1461031.0228189,0
+TKR.US,D,20191105,000000,49.9354,50.5742,49.4542,49.6327,894375.95612088,0
+TKR.US,D,20191106,000000,49.5203,49.8871,48.9268,49.614,715978.91117251,0
+TKR.US,D,20191107,000000,50.5457,51.2988,50.0763,50.3208,1188218.8531553,0
+TKR.US,D,20191108,000000,50.2924,50.7921,49.9087,50.4805,704426.92149252,0
+TKR.US,D,20191111,000000,50.0951,50.9213,49.7747,50.8927,495445.35245768,0
+TKR.US,D,20191112,000000,50.8927,51.0268,50.4421,50.6591,663422.37896873,0
+TKR.US,D,20191113,000000,50.246,50.7142,49.6998,49.8319,646301.8210788,0
+TKR.US,D,20191114,000000,49.6998,50.1967,49.5489,50.0271,410739.21406399,0
+TKR.US,D,20191115,000000,50.452,51.0632,50.385,50.7142,513965.65973374,0
+TKR.US,D,20191118,000000,50.2558,50.3386,49.2384,49.4542,666819.30700793,0
+TKR.US,D,20191119,000000,49.8674,49.8674,49.2561,49.6614,569186.78732686,0
+TKR.US,D,20191120,000000,49.3418,49.7224,48.6162,48.8706,929659.78376231,0
+TKR.US,D,20191121,000000,49.0234,49.1832,48.6814,48.844,621223.99222217,0
+TKR.US,D,20191122,000000,49.1732,49.4671,48.8529,49.4286,315428.45260379,0
+TKR.US,D,20191125,000000,49.5341,50.517,49.3685,50.0241,413509.29781287,0
+TKR.US,D,20191126,000000,49.8634,49.966,49.2492,49.8732,488568.32286506,0
+TKR.US,D,20191127,000000,49.7608,50.3741,49.6662,50.2538,404899.82477716,0
+TKR.US,D,20191129,000000,50.1385,50.1887,49.5144,49.751,196531.91398768,0
+TKR.US,D,20191202,000000,50.0438,50.3001,49.3734,49.3734,408678.13380849,0
+TKR.US,D,20191203,000000,48.8065,49.1832,48.1884,48.9367,488458.77726093,0
+TKR.US,D,20191204,000000,49.3823,50.244,49.3635,49.4848,558805.31271323,0
+TKR.US,D,20191205,000000,49.6662,49.9314,49.3774,49.817,339086.24585132,0
+TKR.US,D,20191206,000000,50.451,50.8473,50.3288,50.6304,617181.96229199,0
+TKR.US,D,20191209,000000,50.4993,50.9627,50.2764,50.5831,406111.92660063,0
+TKR.US,D,20191210,000000,50.2904,50.9478,50.0537,50.5554,530440.10142153,0
+TKR.US,D,20191211,000000,50.6965,51.5384,50.6107,51.3975,575622.59156951,0
+TKR.US,D,20191212,000000,51.3788,54.0919,50.943,53.8454,1293232.5150702,0
+TKR.US,D,20191213,000000,53.8454,55.3549,53.2529,53.451,1206651.9296724,0
+TKR.US,D,20191216,000000,53.9706,54.3098,52.9768,52.9768,817693.01891857,0
+TKR.US,D,20191217,000000,52.9768,53.3071,52.7323,52.967,628730.90903853,0
+TKR.US,D,20191218,000000,52.9571,53.2144,52.5894,53.0064,497511.50426891,0
+TKR.US,D,20191219,000000,53.0893,53.2983,52.7974,52.9966,470485.18369438,0
+TKR.US,D,20191220,000000,53.3357,53.5822,52.761,53.0527,1729141.8603054,0
+TKR.US,D,20191223,000000,53.175,53.6571,52.761,53.6571,362494.51855611,0
+TKR.US,D,20191224,000000,53.6571,53.7439,53.1553,53.3456,165974.77630223,0
+TKR.US,D,20191226,000000,53.5536,53.7153,53.1603,53.6206,306465.99928811,0
+TKR.US,D,20191227,000000,53.7813,53.8454,53.3919,53.524,405639.25760504,0
+TKR.US,D,20191230,000000,53.4797,53.6403,53.1454,53.382,206947.87518038,0
+TKR.US,D,20191231,000000,53.4116,53.6847,53.1553,53.2706,356314.3207231,0
+TKR.US,D,20200102,000000,53.7714,53.9805,53.0893,53.9608,474691.53203075,0
+TKR.US,D,20200103,000000,53.0439,53.8,52.8387,53.7439,383432.94361222,0
+TKR.US,D,20200106,000000,53.1177,53.6956,52.8437,53.6571,509336.34364808,0
+TKR.US,D,20200107,000000,55.2385,55.2385,53.8553,54.2082,926489.04710943,0
+TKR.US,D,20200108,000000,54.424,55.2187,54.0544,54.9546,724357.12126617,0
+TKR.US,D,20200109,000000,55.058,55.419,54.782,55.3036,445650.78951359,0
+TKR.US,D,20200110,000000,55.1428,55.4465,54.078,54.2723,549728.24223766,0
+TKR.US,D,20200113,000000,54.1412,54.6134,53.6956,54.5651,849102.17796947,0
+TKR.US,D,20200114,000000,54.4734,55.134,54.1412,54.8007,860894.55939186,0
+TKR.US,D,20200115,000000,54.5839,54.9358,53.8553,54.4813,655966.17770984,0
+TKR.US,D,20200116,000000,54.8687,55.1724,54.5375,55.1044,362096.90858557,0
+TKR.US,D,20200117,000000,55.4377,55.6072,55.0393,55.0748,373082.91264421,0
+TKR.US,D,20200121,000000,54.6706,54.8107,53.7913,54.074,236790.93781667,0
+TKR.US,D,20200122,000000,54.3493,54.5464,53.6403,53.8553,357513.23650163,0
+TKR.US,D,20200123,000000,53.4797,53.6808,52.55,53.6206,454085.80103162,0
+TKR.US,D,20200124,000000,53.8,53.8,52.201,52.7028,422057.91217963,0
+TKR.US,D,20200127,000000,51.4911,52.1911,51.151,51.5207,357650.1685068,0
+TKR.US,D,20200128,000000,51.9831,52.4661,51.6429,52.0215,259700.16943598,0
+TKR.US,D,20200129,000000,52.3715,52.683,51.7465,51.7563,477282.0827062,0
+TKR.US,D,20200130,000000,51.4152,52.0215,50.8207,51.9554,447852.85901884,0
+TKR.US,D,20200131,000000,51.6429,51.8037,49.5242,49.6948,700222.60177845,0
+TKR.US,D,20200203,000000,49.9591,51.3028,49.7461,50.8847,838589.85721756,0
+TKR.US,D,20200204,000000,51.918,53.4017,51.6991,52.8724,1113446.8781583,0
+TKR.US,D,20200205,000000,53.0893,54.8589,51.9081,53.8947,1441099.8087342,0
+TKR.US,D,20200206,000000,53.9805,54.151,52.2108,52.7707,1045262.8540765,0
+TKR.US,D,20200207,000000,52.2394,52.6633,50.3288,50.4323,877233.08338565,0
+TKR.US,D,20200210,000000,50.166,50.7054,49.751,49.893,784554.45935803,0
+TKR.US,D,20200211,000000,50.3188,51.4487,50.3188,50.9627,643980.06285792,0
+TKR.US,D,20200212,000000,51.36,52.6061,51.36,52.1813,753168.62946358,0
+TKR.US,D,20200213,000000,51.7366,52.3991,51.5571,52.135,479477.0520334,0
+TKR.US,D,20200214,000000,52.1497,52.339,50.943,51.1697,616891.86930328,0
+TKR.US,D,20200218,000000,50.9715,51.217,50.2627,50.6688,537003.70886901,0
+TKR.US,D,20200219,000000,50.8295,50.9184,49.4286,49.5045,841739.2933363,0
+TKR.US,D,20200220,000000,49.3625,50.4658,48.9337,49.7717,1017190.778707,0
+TKR.US,D,20200221,000000,49.4011,49.6091,48.8489,49.4098,665910.48421811,0
+TKR.US,D,20200224,000000,47.2892,47.3848,46.6238,46.9944,1137407.9504395,0
+TKR.US,D,20200225,000000,47.0121,47.0792,44.5022,44.5307,469018.48977241,0
+TKR.US,D,20200226,000000,44.9694,45.2712,43.9116,43.9313,762641.28128739,0
+TKR.US,D,20200227,000000,42.837,44.5396,41.7347,42.486,1112386.9230073,0
+TKR.US,D,20200228,000000,40.7084,42.7709,40.527,42.6466,1424241.9574318,0
+TKR.US,D,20200302,000000,43.0656,43.1031,41.7643,43.0943,1349820.9340926,0
+TKR.US,D,20200303,000000,43.0943,43.6749,40.174,40.945,1009065.1320895,0
+TKR.US,D,20200304,000000,41.6579,42.7156,40.6591,42.6092,1048212.4708989,0
+TKR.US,D,20200305,000000,41.0219,41.3069,39.4317,40.1563,909150.41232237,0
+TKR.US,D,20200306,000000,38.6814,40.1987,38.2347,39.195,857376.9283259,0
+TKR.US,D,20200309,000000,36.4001,36.5884,34.0497,34.6876,1042350.7667667,0
+TKR.US,D,20200310,000000,36.2285,38.0001,34.0309,37.3988,1327184.5521725,0
+TKR.US,D,20200311,000000,35.9614,36.9127,33.6109,34.0221,1030520.8558318,0
+TKR.US,D,20200312,000000,31.4331,33.5598,30.0263,30.0263,1515016.7194322,0
+TKR.US,D,20200313,000000,32.3283,32.9081,29.8636,32.9081,969479.61086365,0
+TKR.US,D,20200316,000000,28.7526,31.8245,27.6374,29.0089,1119411.0277165,0
+TKR.US,D,20200317,000000,29.5117,29.7403,27.5823,28.8669,1197705.7053351,0
+TKR.US,D,20200318,000000,26.6694,28.1443,21.1651,23.0837,1326000.8510612,0
+TKR.US,D,20200319,000000,22.5128,27.1346,22.3994,27.0509,1044184.6413247,0
+TKR.US,D,20200320,000000,27.526,28.0802,24.948,25.3,1089444.2191201,0
+TKR.US,D,20200323,000000,24.8622,25.2604,22.9407,24.0231,808084.44940074,0
+TKR.US,D,20200324,000000,25.8412,29.4082,25.641,28.438,750825.57070857,0
+TKR.US,D,20200325,000000,28.788,32.7089,28.0299,31.6707,817197.02076654,0
+TKR.US,D,20200326,000000,32.0159,33.0993,31.0733,32.7464,760735.39063775,0
+TKR.US,D,20200327,000000,31.0733,31.4913,29.9317,30.4541,526805.8245734,0
+TKR.US,D,20200330,000000,29.8833,31.5869,28.8226,31.443,783974.2733806,0
+TKR.US,D,20200331,000000,31.443,31.6342,30.3596,30.7569,832465.44649776,0
+TKR.US,D,20200401,000000,29.3509,29.8271,28.0565,28.5327,844281.15707659,0
+TKR.US,D,20200402,000000,28.3996,30.2777,28.3522,29.4573,646294.72090075,0
+TKR.US,D,20200403,000000,29.1991,29.694,26.8773,27.8179,678171.4773915,0
+TKR.US,D,20200406,000000,29.769,31.6245,29.2188,31.4154,897552.77864065,0
+TKR.US,D,20200407,000000,32.9081,33.4601,31.3385,31.443,773982.29424831,0
+TKR.US,D,20200408,000000,32.1745,33.1466,31.4618,32.8982,444887.01321813,0
+TKR.US,D,20200409,000000,34.0861,34.9547,32.5768,33.402,619041.19462875,0
+TKR.US,D,20200413,000000,33.402,33.6109,31.9764,33.2797,798474.86557177,0
+TKR.US,D,20200414,000000,34.1631,34.8285,33.402,33.7559,887085.08757932,0
+TKR.US,D,20200415,000000,32.3382,32.9554,31.2626,32.0059,1037275.1537753,0
+TKR.US,D,20200416,000000,31.8433,32.4703,31.1995,31.9468,1182833.8752633,0
+TKR.US,D,20200417,000000,33.2315,34.8482,32.6793,33.8959,875989.53791654,0
+TKR.US,D,20200420,000000,32.8321,33.4788,32.2809,32.5669,641777.99335267,0
+TKR.US,D,20200421,000000,31.3198,31.8532,30.7479,30.9856,621026.20154804,0
+TKR.US,D,20200422,000000,31.8798,31.9962,30.5301,30.816,832040.45012618,0
+TKR.US,D,20200423,000000,31.0733,33.4404,30.9856,32.3569,551769.03627016,0
+TKR.US,D,20200424,000000,32.8035,33.4217,31.9369,33.1732,691077.57245588,0
+TKR.US,D,20200427,000000,33.3271,35.0948,33.3271,34.658,414319.7324212,0
+TKR.US,D,20200428,000000,35.7228,36.266,34.6876,35.0761,679582.38420025,0
+TKR.US,D,20200429,000000,36.2936,37.8927,36.1901,37.6167,560071.17302761,0
+TKR.US,D,20200430,000000,36.618,36.7984,35.6676,35.7415,757907.49115336,0
+TKR.US,D,20200501,000000,36.4661,37.5694,33.0894,34.1729,681222.52532875,0
+TKR.US,D,20200504,000000,32.9742,34.9153,32.6596,34.8009,793149.73203766,0
+TKR.US,D,20200505,000000,35.3037,36.4089,35.3037,35.5049,723130.8190866,0
+TKR.US,D,20200506,000000,35.5897,35.7602,34.3524,34.5446,383256.45347223,0
+TKR.US,D,20200507,000000,35.2475,35.8558,35.009,35.2279,575419.72933964,0
+TKR.US,D,20200508,000000,36.1713,37.0547,35.8185,36.9778,654027.82910342,0
+TKR.US,D,20200511,000000,36.2472,36.9511,35.5897,36.7215,754098.75278753,0
+TKR.US,D,20200512,000000,36.893,37.3417,34.8858,34.9153,671291.40486543,0
+TKR.US,D,20200513,000000,34.7073,34.9153,33.8575,34.2607,786882.30344579,0
+TKR.US,D,20200514,000000,33.6022,35.1254,32.7759,35.0958,608729.70748442,0
+TKR.US,D,20200515,000000,34.7625,35.7602,34.7625,35.5522,474863.96492614,0
+TKR.US,D,20200518,000000,37.8632,39.4406,37.4964,39.0048,935195.89401548,0
+TKR.US,D,20200519,000000,38.6814,40.2992,38.2821,39.2611,602741.21445864,0
+TKR.US,D,20200520,000000,39.9089,41.1343,39.4898,39.5864,740972.55220373,0
+TKR.US,D,20200521,000000,38.991,39.8813,38.4064,38.6854,632096.39343209,0
+TKR.US,D,20200522,000000,38.8382,38.9624,38.3216,38.781,356062.77155805,0
+TKR.US,D,20200526,000000,40.8287,41.5869,40.6621,41.0969,521013.09359944,0
+TKR.US,D,20200527,000000,42.3332,42.9662,41.3463,42.1892,702652.8912923,0
+TKR.US,D,20200528,000000,42.5629,42.5629,40.7537,41.2812,889058.93707597,0
+TKR.US,D,20200529,000000,40.7913,41.0693,39.7186,40.734,858290.82267147,0
+TKR.US,D,20200601,000000,40.8386,41.7496,40.389,40.4373,563449.84346611,0
+TKR.US,D,20200602,000000,41.0219,41.1166,40.4373,40.6286,469887.7544274,0
+TKR.US,D,20200603,000000,41.5287,42.7768,41.2122,42.5727,506591.61767793,0
+TKR.US,D,20200604,000000,42.1123,44.1048,42.0266,44.0653,1054046.7886299,0
+TKR.US,D,20200605,000000,45.4368,46.9018,45.1488,46.0588,902532.03207284,0
+TKR.US,D,20200608,000000,46.7962,47.8689,46.4502,47.5998,837542.07380028,0
+TKR.US,D,20200609,000000,46.2492,46.7273,45.6467,45.9711,582749.14170487,0
+TKR.US,D,20200610,000000,45.8085,45.8085,43.7696,43.9993,494465.5278874,0
+TKR.US,D,20200611,000000,41.4045,42.6102,39.9956,40.188,646819.11976496,0
+TKR.US,D,20200612,000000,42.1507,42.1507,39.6604,41.5287,711179.19081376,0
+TKR.US,D,20200615,000000,39.757,41.9743,39.5717,41.6618,543768.14992405,0
+TKR.US,D,20200616,000000,43.8742,44.3149,42.409,43.1367,528636.65619799,0
+TKR.US,D,20200617,000000,43.2905,43.4827,42.2859,42.6979,696632.95462088,0
+TKR.US,D,20200618,000000,41.9989,43.1564,41.9595,42.2562,561885.77567381,0
+TKR.US,D,20200619,000000,42.8497,43.3466,41.9792,42.2662,1190155.1731394,0
+TKR.US,D,20200622,000000,41.7593,42.487,40.9637,42.3617,410489.69352124,0
+TKR.US,D,20200623,000000,43.2332,43.2529,42.0089,42.1794,1002664.8287371,0
+TKR.US,D,20200624,000000,41.5198,41.5198,40.1691,40.5802,626351.33508215,0
+TKR.US,D,20200625,000000,40.3042,42.3816,39.968,42.2947,834026.47135662,0
+TKR.US,D,20200626,000000,42.065,43.4827,41.9792,43.2057,2368201.4997778,0
+TKR.US,D,20200629,000000,43.6356,43.9706,42.9464,43.4728,1318989.9323969,0
+TKR.US,D,20200630,000000,43.2629,44.1353,43.0795,43.5586,910310.78427723,0
+TKR.US,D,20200701,000000,43.8268,44.4292,42.342,42.4288,653782.36580527,0
+TKR.US,D,20200702,000000,43.4541,44.792,42.9464,43.041,420194.62259826,0
+TKR.US,D,20200706,000000,44.1147,44.6215,43.7795,44.4588,529097.1534598,0
+TKR.US,D,20200707,000000,43.8268,43.9126,42.8015,42.9946,482301.90858435,0
+TKR.US,D,20200708,000000,43.1662,43.3369,42.3144,42.8497,389576.62624386,0
+TKR.US,D,20200709,000000,42.6683,42.833,41.3946,41.8737,411624.70769737,0
+TKR.US,D,20200710,000000,41.9891,42.5254,41.6441,42.4673,736608.98563922,0
+TKR.US,D,20200713,000000,42.487,44.1423,42.487,43.2529,536025.91292103,0
+TKR.US,D,20200714,000000,43.2717,44.4972,42.6004,44.4873,496638.18236932,0
+TKR.US,D,20200715,000000,45.8282,46.1633,44.7082,45.9041,371935.7267343,0
+TKR.US,D,20200716,000000,45.7404,46.2392,44.8995,45.1302,586101.44005349,0
+TKR.US,D,20200717,000000,45.2809,45.8666,44.8561,45.2515,430158.20101837,0
+TKR.US,D,20200720,000000,44.8412,45.2809,44.0753,44.3828,448829.64065566,0
+TKR.US,D,20200721,000000,45.1105,45.8578,44.718,45.5787,529116.42537163,0
+TKR.US,D,20200722,000000,45.4368,46.3645,45.4071,45.6763,474472.44082248,0
+TKR.US,D,20200723,000000,45.7138,45.9996,45.4841,45.7039,497599.7493389,0
+TKR.US,D,20200724,000000,45.5886,45.7995,45.0049,45.1675,254925.80685598,0
+TKR.US,D,20200727,000000,44.9675,46.0194,44.8807,45.6852,354406.40145116,0
+TKR.US,D,20200728,000000,45.2445,45.627,44.2202,44.3149,370519.7483698,0
+TKR.US,D,20200729,000000,44.7269,46.0046,44.6145,45.8666,391432.81564718,0
+TKR.US,D,20200730,000000,44.9753,45.2515,43.8742,44.8995,505946.51578694,0
+TKR.US,D,20200731,000000,44.6696,44.6696,43.041,43.7213,995204.57023355,0
+TKR.US,D,20200803,000000,47.6096,48.6331,46.1338,47.7141,1064234.529814,0
+TKR.US,D,20200804,000000,47.8689,48.0592,46.7075,46.9767,677344.81380477,0
+TKR.US,D,20200805,000000,47.4558,48.1637,47.1512,47.9242,658115.50303531,0
+TKR.US,D,20200806,000000,47.6767,48.7001,47.2932,48.5098,724779.07470431,0
+TKR.US,D,20200807,000000,48.5384,49.6288,48.3561,49.6101,663726.67231354,0
+TKR.US,D,20200810,000000,49.9935,52.0955,49.7915,52.0038,1297163.9850852,0
+TKR.US,D,20200811,000000,52.6643,54.015,52.6643,52.9818,1530948.5046551,0
+TKR.US,D,20200812,000000,53.6995,54.1402,52.6741,53.4413,535584.68757106,0
+TKR.US,D,20200813,000000,52.9226,53.6995,52.5786,52.7994,380869.77933781,0
+TKR.US,D,20200814,000000,52.2344,53.3446,52.2344,53.0193,361458.90687262,0
+TKR.US,D,20200817,000000,52.9916,53.4126,52.2147,52.484,286178.76198986,0
+TKR.US,D,20200818,000000,52.0905,52.5786,51.8607,52.0423,387526.70341102,0
+TKR.US,D,20200819,000000,52.1851,52.684,51.6971,51.7159,363176.13564847,0
+TKR.US,D,20200820,000000,51.2071,52.0826,50.9174,51.4378,510727.97854499,0
+TKR.US,D,20200821,000000,51.505,51.852,50.8315,51.0534,428142.7647646,0
+TKR.US,D,20200824,000000,51.4181,52.3528,51.0051,52.2847,536445.83773687,0
+TKR.US,D,20200825,000000,52.689,52.9986,51.8037,52.4001,226800.98730669,0
+TKR.US,D,20200826,000000,52.4583,52.5834,51.852,52.4287,226815.18766279,0
+TKR.US,D,20200827,000000,52.9295,52.9788,51.8717,52.1881,295468.8378068,0
+TKR.US,D,20200828,000000,52.2661,52.9788,51.9003,52.9591,324130.2279541,0
+TKR.US,D,20200831,000000,52.7087,52.7807,52.1407,52.1595,331251.70653371,0
+TKR.US,D,20200901,000000,51.9761,54.4793,51.9003,54.364,735139.2487838,0
+TKR.US,D,20200902,000000,54.4123,55.404,53.8927,55.2306,484926.94583888,0
+TKR.US,D,20200903,000000,54.8934,55.1192,52.4977,52.8053,528584.92632937,0
+TKR.US,D,20200904,000000,53.8247,54.017,52.3134,53.1217,596264.83777001,0
+TKR.US,D,20200908,000000,52.3134,53.1504,51.7652,51.8037,563903.24054987,0
+TKR.US,D,20200909,000000,52.2474,54.0653,52.2474,53.7567,521940.17398995,0
+TKR.US,D,20200910,000000,54.075,54.3246,53.1504,53.1997,681516.67556206,0
+TKR.US,D,20200911,000000,53.4697,54.5651,53.2667,54.1817,446278.64811505,0
+TKR.US,D,20200914,000000,54.7494,54.9802,54.0071,54.7022,563869.76828195,0
+TKR.US,D,20200915,000000,55.1241,55.6743,54.3739,55.4238,721709.76916636,0
+TKR.US,D,20200916,000000,55.827,56.4245,55.1143,55.4337,786073.89745977,0
+TKR.US,D,20200917,000000,54.6233,55.3163,53.6423,54.6923,616879.69756949,0
+TKR.US,D,20200918,000000,54.7692,55.1587,53.4894,53.6808,1030763.2761965,0
+TKR.US,D,20200921,000000,52.1694,52.2078,50.6965,51.6597,712684.42855941,0
+TKR.US,D,20200922,000000,51.5621,52.3803,51.2023,52.2661,593460.26744205,0
+TKR.US,D,20200923,000000,52.2374,53.0459,50.9951,51.0435,465644.89088967,0
+TKR.US,D,20200924,000000,51.1777,52.1507,50.5437,51.5147,376583.30042064,0
+TKR.US,D,20200925,000000,50.9764,51.9476,50.9084,51.572,334872.7973369,0
+TKR.US,D,20200928,000000,52.6791,53.2292,52.2661,52.758,455507.86526303,0
+TKR.US,D,20200929,000000,52.5834,53.1404,52.1783,52.4977,282933.98062309,0
+TKR.US,D,20200930,000000,52.9295,53.5556,51.6794,52.1881,545724.75613115,0
+TKR.US,D,20201001,000000,52.6308,53.036,51.3038,51.8617,622265.68977255,0
+TKR.US,D,20201002,000000,50.7359,53.6906,50.7359,53.18,325910.34402121,0
+TKR.US,D,20201005,000000,53.8247,55.6151,53.8247,55.4909,491904.39223529,0
+TKR.US,D,20201006,000000,55.8073,57.8008,55.693,55.827,730504.86114242,0
+TKR.US,D,20201007,000000,56.6936,57.646,56.2983,57.2024,472337.31585309,0
+TKR.US,D,20201008,000000,57.6933,57.8689,56.9816,57.5702,396861.40891852,0
+TKR.US,D,20201009,000000,58.0512,58.974,57.9438,58.2819,408840.4235924,0
+TKR.US,D,20201012,000000,58.6753,59.0233,57.4627,57.5209,323660.60189195,0
+TKR.US,D,20201013,000000,57.2911,57.8502,57.02,57.433,456504.93312283,0
+TKR.US,D,20201014,000000,57.4725,58.3411,57.1077,57.1649,297576.57637516,0
+TKR.US,D,20201015,000000,56.3673,57.8876,56.1919,57.6933,269435.52784748,0
+TKR.US,D,20201016,000000,57.713,58.4929,57.4528,57.5889,311373.23662867,0
+TKR.US,D,20201019,000000,57.7515,58.3115,57.0013,57.1836,213512.496939,0
+TKR.US,D,20201020,000000,57.4627,58.7038,57.3778,58.0907,482361.75294216,0
+TKR.US,D,20201021,000000,58.1548,59.5055,57.8107,57.8304,450760.88908404,0
+TKR.US,D,20201022,000000,57.9823,58.9356,57.7712,58.2129,374165.18264057,0
+TKR.US,D,20201023,000000,58.8025,59.0992,58.137,58.9651,363511.87263891,0
+TKR.US,D,20201026,000000,58.0907,58.351,57.0496,57.6273,246299.09053071,0
+TKR.US,D,20201027,000000,57.3089,57.8915,55.9612,56.1662,614019.3401283,0
+TKR.US,D,20201028,000000,54.777,55.4712,53.8829,54.4517,757210.65939375,0
+TKR.US,D,20201029,000000,53.739,56.249,53.2756,55.9612,1009660.5327342,0
+TKR.US,D,20201030,000000,56.249,57.5702,55.6349,57.4627,733853.10224642,0
+TKR.US,D,20201102,000000,58.483,60.4765,57.9043,60.4469,767281.75479568,0
+TKR.US,D,20201103,000000,61.42,62.0825,60.4666,61.5432,880053.882692,0
+TKR.US,D,20201104,000000,60.8315,60.8315,57.8689,57.9438,959940.01450397,0
+TKR.US,D,20201105,000000,58.9454,61.8075,58.9454,60.861,572942.78151292,0
+TKR.US,D,20201106,000000,61.1202,62.1318,60.4272,60.6776,816195.89566212,0
+TKR.US,D,20201109,000000,66.2893,67.0701,64.4604,65.1724,897392.51747906,0
+TKR.US,D,20201110,000000,66.0783,68.3696,65.8377,68.3499,1067261.2342837,0
+TKR.US,D,20201111,000000,68.5026,68.8645,66.5594,67.3954,801927.58072416,0
+TKR.US,D,20201112,000000,66.5881,66.8148,65.2404,66.2036,834144.13144994,0
+TKR.US,D,20201113,000000,66.9823,68.4464,66.5782,68.408,502605.37486097,0
+TKR.US,D,20201116,000000,69.9667,71.1498,68.5026,70.294,780909.02508725,0
+TKR.US,D,20201117,000000,69.313,69.8316,68.128,69.6009,674003.6728788,0
+TKR.US,D,20201118,000000,70.4192,70.5632,68.7442,68.7639,534736.72345021,0
+TKR.US,D,20201119,000000,68.3982,69.591,67.8194,69.5053,432089.44944674,0
+TKR.US,D,20201120,000000,69.3033,69.7745,68.5273,69.245,400287.75198104,0
+TKR.US,D,20201123,000000,70.1047,71.4772,69.7862,71.2069,309271.58392721,0
+TKR.US,D,20201124,000000,72.3279,72.7135,71.0906,72.4729,564894.22254279,0
+TKR.US,D,20201125,000000,72.0765,72.3861,71.1576,72.0095,329271.77117017,0
+TKR.US,D,20201127,000000,72.1632,72.8297,71.8063,72.2017,191380.22766009,0
+TKR.US,D,20201130,000000,71.69,71.7285,70.1639,70.9743,531867.23720868,0
+TKR.US,D,20201201,000000,72.2688,72.2688,70.1816,70.647,330366.21290033,0
+TKR.US,D,20201202,000000,70.4725,70.5779,69.3416,70.2112,442928.37838873,0
+TKR.US,D,20201203,000000,70.2586,71.1005,69.379,69.5162,386841.02907405,0
+TKR.US,D,20201204,000000,70.1639,72.3181,70.0564,72.1632,539588.17367755,0
+TKR.US,D,20201207,000000,71.7482,72.1436,70.6953,70.9841,549674.48374673,0
+TKR.US,D,20201208,000000,70.3463,72.7715,70.2881,72.4916,521416.78943688,0
+TKR.US,D,20201209,000000,72.8109,73.651,72.7045,73.3808,686778.92180491,0
+TKR.US,D,20201210,000000,72.6375,73.4389,72.2017,73.2369,567464.48699525,0
+TKR.US,D,20201211,000000,72.3861,73.9418,72.3861,73.0812,340860.27605153,0
+TKR.US,D,20201214,000000,74.1341,75.0529,73.5454,73.6224,649234.19461157,0
+TKR.US,D,20201215,000000,74.7059,75.8741,74.4634,75.7194,474189.44801182,0
+TKR.US,D,20201216,000000,75.7687,75.7687,73.3908,73.7782,655458.00782401,0
+TKR.US,D,20201217,000000,73.7002,74.1538,72.7912,73.6708,504426.06337406,0
+TKR.US,D,20201218,000000,74.1439,75.1692,73.9999,74.348,805195.69124738,0
+TKR.US,D,20201221,000000,72.5981,74.8695,72.5981,74.696,407253.02664365,0
+TKR.US,D,20201222,000000,74.6478,74.6478,73.2941,73.8442,324921.3906506,0
+TKR.US,D,20201223,000000,74.1252,74.7818,73.651,74.3678,313248.69794383,0
+TKR.US,D,20201224,000000,74.7434,74.7916,73.8442,74.7621,136008.98201687,0
+TKR.US,D,20201228,000000,74.9465,75.391,73.8639,74.067,403335.75698485,0
+TKR.US,D,20201229,000000,74.2316,74.4249,72.6671,73.1107,318610.34667931,0
+TKR.US,D,20201230,000000,73.2271,74.909,73.1502,74.6862,229641.05852488,0
+TKR.US,D,20201231,000000,74.7916,75.2845,73.6608,74.7621,286004.30047218,0
+TKR.US,D,20210104,000000,75.2845,75.6908,72.4335,73.0032,456817.34095683,0
+TKR.US,D,20210105,000000,72.9086,75.2855,72.9086,75.1978,488557.16544242,0
+TKR.US,D,20210106,000000,76.3474,80.7169,76.3474,80.4654,768345.76719136,0
+TKR.US,D,20210107,000000,81.5569,82.7744,79.8364,82.0202,549626.81112271,0
+TKR.US,D,20210108,000000,81.9532,82.6738,80.282,81.547,529382.17489276,0
+TKR.US,D,20210111,000000,80.2042,82.1759,80.1657,81.4602,282680.40283575,0
+TKR.US,D,20210112,000000,81.6722,83.1422,81.4207,82.5516,488920.28883388,0
+TKR.US,D,20210113,000000,82.0202,82.4077,80.9387,81.3054,434995.45088962,0
+TKR.US,D,20210114,000000,82.0202,83.1806,81.3251,82.8129,316799.80127771,0
+TKR.US,D,20210115,000000,82.2814,82.3495,79.9725,81.4119,463832.31686577,0
+TKR.US,D,20210119,000000,82.1661,82.9587,81.7017,82.1276,400072.71801738,0
+TKR.US,D,20210120,000000,82.1366,83.5386,81.682,81.9443,567913.82683441,0
+TKR.US,D,20210121,000000,81.8082,82.2056,81.1516,81.5666,424521.6739614,0
+TKR.US,D,20210122,000000,80.6971,81.1142,79.8551,80.5996,482688.36113225,0
+TKR.US,D,20210125,000000,79.934,79.9626,75.9708,76.6481,954200.02770978,0
+TKR.US,D,20210126,000000,77.5078,77.5955,75.6721,75.7194,789995.22436317,0
+TKR.US,D,20210127,000000,73.9516,74.1439,70.8392,73.2941,1028200.1119221,0
+TKR.US,D,20210128,000000,74.415,75.5261,73.6322,74.5403,734183.76768112,0
+TKR.US,D,20210129,000000,74.5994,74.5994,72.8692,73.1206,987196.5837094,0
+TKR.US,D,20210201,000000,73.7298,76.3572,73.304,76.1059,451348.17523951,0
+TKR.US,D,20210202,000000,77.3441,79.0053,76.9084,77.0247,589496.33947037,0
+TKR.US,D,20210203,000000,76.8414,77.6054,75.6128,77.5462,569093.47070112,0
+TKR.US,D,20210204,000000,74.0966,74.415,70.1737,71.0325,1972417.2892999,0
+TKR.US,D,20210205,000000,71.7482,71.8546,69.6798,70.3463,1521888.6774691,0
+TKR.US,D,20210208,000000,70.5592,71.3705,69.6069,70.4626,1366164.5296422,0
+TKR.US,D,20210209,000000,70.1146,72.0666,68.6653,71.9414,1048304.7732135,0
+TKR.US,D,20210210,000000,72.1919,72.4432,70.3078,71.6121,1031931.7626405,0
+TKR.US,D,20210211,000000,72.0193,72.8593,71.4969,71.8546,812660.00699548,0
+TKR.US,D,20210212,000000,71.1399,72.6375,70.8886,72.3279,642706.08805433,0
+TKR.US,D,20210216,000000,71.9601,72.7135,70.7613,72.4916,1010659.6292163,0
+TKR.US,D,20210217,000000,72.2983,72.7815,70.6755,70.994,614224.23098047,0
+TKR.US,D,20210218,000000,70.8293,70.8689,69.3033,70.366,607818.85607231,0
+TKR.US,D,20210219,000000,71.1902,73.0722,70.997,72.7815,506317.7536676,0
+TKR.US,D,20210222,000000,72.2865,74.2948,71.695,73.2763,811069.56711329,0
+TKR.US,D,20210223,000000,72.5783,73.9468,71.5599,73.8107,715174.56243107,0
+TKR.US,D,20210224,000000,74.0719,77.6418,74.0719,77.071,566096.18125478,0
+TKR.US,D,20210225,000000,77.071,77.629,75.8524,76.5662,1006533.4114607,0
+TKR.US,D,20210226,000000,77.0612,77.497,74.8044,76.023,616594.67613651,0
+TKR.US,D,20210301,000000,77.5856,80.1854,77.424,79.0408,640456.34592507,0
+TKR.US,D,20210302,000000,78.8939,79.2144,76.6815,76.8187,484743.35552084,0
+TKR.US,D,20210303,000000,77.215,78.9817,76.8284,78.0797,631722.11261798,0
+TKR.US,D,20210304,000000,78.2156,78.7588,75.2648,76.3622,830735.03167697,0
+TKR.US,D,20210305,000000,77.497,78.681,75.5961,78.3615,635014.56660878,0
+TKR.US,D,20210308,000000,78.5943,80.8243,77.3993,79.9725,423665.59535135,0
+TKR.US,D,20210309,000000,80.7967,80.7967,77.071,77.1588,529161.05506221,0
+TKR.US,D,20210310,000000,77.4092,78.4581,76.7743,77.769,681982.24437961,0
+TKR.US,D,20210311,000000,78.1091,80.5069,77.353,80.0593,615826.84259645,0
+TKR.US,D,20210312,000000,80.1854,81.3103,79.4766,79.8739,468466.70450716,0
+TKR.US,D,20210315,000000,80.3196,80.7484,78.5213,80.4674,538412.58705546,0
+TKR.US,D,20210316,000000,80.1756,83.4261,79.7684,80.562,1742041.8695029,0
+TKR.US,D,20210317,000000,80.4674,83.4349,80.4674,83.29,776056.56054874,0
+TKR.US,D,20210318,000000,83.4546,85.3082,81.9797,82.31,574278.62929662,0
+TKR.US,D,20210319,000000,81.9324,82.3978,80.0207,81.5243,1345719.0598046,0
+TKR.US,D,20210322,000000,81.0007,81.058,77.7887,79.6708,437964.33962378,0
+TKR.US,D,20210323,000000,78.5943,79.0113,75.2126,75.7509,688990.12011049,0
+TKR.US,D,20210324,000000,76.8384,78.1861,75.9165,76.0329,458519.35506545,0
+TKR.US,D,20210325,000000,75.5764,78.3418,73.9665,78.127,474890.33701602,0
+TKR.US,D,20210326,000000,79.2144,80.1657,78.119,80.0869,351357.38213621,0
+TKR.US,D,20210329,000000,79.943,81.3695,78.7984,78.9235,456830.52700177,0
+TKR.US,D,20210330,000000,79.5061,79.9233,78.5261,79.6807,441054.94569587,0
+TKR.US,D,20210331,000000,79.9133,80.4674,78.5991,78.7588,580664.73229295,0
+TKR.US,D,20210401,000000,79.1374,79.7881,77.9928,79.7191,376141.06075952,0
+TKR.US,D,20210405,000000,80.6015,81.2433,79.6275,80.1559,425109.97442803,0
+TKR.US,D,20210406,000000,80.359,81.6367,79.1759,79.4087,391866.94081911,0
+TKR.US,D,20210407,000000,79.313,79.7783,78.1515,78.7787,307454.95265872,0
+TKR.US,D,20210408,000000,78.7687,78.7687,76.721,77.7307,539586.14505526,0
+TKR.US,D,20210409,000000,77.9041,79.1177,77.7307,79.0891,414593.59643153,0
+TKR.US,D,20210412,000000,78.5943,79.1374,77.6912,78.7687,396777.22109313,0
+TKR.US,D,20210413,000000,78.5361,78.9915,76.4982,77.5265,445467.19919556,0
+TKR.US,D,20210414,000000,77.6418,79.0843,77.0809,78.265,403415.88756565,0
+TKR.US,D,20210415,000000,78.7303,79.6708,77.7207,79.5555,334624.29110531,0
+TKR.US,D,20210416,000000,80.1264,81.4366,80.0593,80.8154,506247.76619829,0
+TKR.US,D,20210419,000000,80.4181,81.1161,80.0691,80.9426,550134.98100855,0
+TKR.US,D,20210420,000000,80.9426,81.1359,78.8988,79.8069,552345.16500298,0
+TKR.US,D,20210421,000000,79.7586,82.6502,79.385,82.1059,535540.05788049,0
+TKR.US,D,20210422,000000,82.1059,82.7566,80.631,80.6706,667637.85610545,0
+TKR.US,D,20210423,000000,81.4267,82.2617,80.913,81.2433,654168.81835318,0
+TKR.US,D,20210426,000000,81.9513,82.6502,81.3103,81.4179,520317.27615099,0
+TKR.US,D,20210427,000000,81.126,81.8733,80.2348,81.3006,798738.5864706,0
+TKR.US,D,20210428,000000,84.1251,86.7919,82.9124,84.2207,1071795.2051212,0
+TKR.US,D,20210429,000000,84.9493,85.5704,82.6699,84.688,699844.26371974,0
+TKR.US,D,20210430,000000,84.0275,84.0965,80.9032,81.3794,701507.73400468,0
+TKR.US,D,20210503,000000,82.4856,83.4449,81.4267,82.9223,523766.94836994,0
+TKR.US,D,20210504,000000,82.7478,85.5516,81.679,85.3859,763660.66399249,0
+TKR.US,D,20210505,000000,85.8711,87.3065,85.8711,86.7742,493210.82499565,0
+TKR.US,D,20210506,000000,86.5119,87.7827,85.3565,87.763,506711.30639355,0
+TKR.US,D,20210507,000000,87.1232,88.7577,86.2694,88.6168,427052.38027904,0
+TKR.US,D,20210510,000000,89.3937,89.6422,87.0442,87.0542,563885.99726033,0
+TKR.US,D,20210511,000000,85.8623,87.3657,84.7265,87.1331,497287.34150491,0
+TKR.US,D,20210512,000000,87.1715,87.9957,83.6972,83.7652,418482.46537815,0
+TKR.US,D,20210513,000000,83.7169,86.6962,83.7169,86.2398,357904.76060528,0
+TKR.US,D,20210514,000000,86.23,86.9722,85.948,86.5021,308984.53387194,0
+TKR.US,D,20210517,000000,86.1333,87.3657,84.969,87.2494,258171.60253391,0
+TKR.US,D,20210518,000000,87.6368,87.9079,85.4728,85.5221,508627.34015468,0
+TKR.US,D,20210519,000000,84.057,84.5905,82.4756,84.0472,438534.38248973,0
+TKR.US,D,20210520,000000,83.7939,84.3686,82.869,83.6489,398763.24232356,0
+TKR.US,D,20210521,000000,84.5046,85.5665,83.92,84.5726,267703.08440439,0
+TKR.US,D,20210524,000000,85.0005,85.2155,83.4912,83.8726,630747.35960345,0
+TKR.US,D,20210525,000000,83.7742,84.7579,83.1323,83.4724,539604.40265595,0
+TKR.US,D,20210526,000000,83.4912,83.9299,82.9183,83.7445,381186.2444164,0
+TKR.US,D,20210527,000000,84.7768,85.7804,83.8726,85.7312,495970.76563304,0
+TKR.US,D,20210528,000000,85.9943,86.1599,84.8861,86.1206,320968.62010156,0
+TKR.US,D,20210601,000000,87.0355,87.6112,86.0919,87.0649,582041.15252262,0
+TKR.US,D,20210602,000000,87.0749,87.0749,85.1958,85.9845,416569.47455047,0
+TKR.US,D,20210603,000000,85.5468,85.7804,83.6095,85.7509,631861.07324544,0
+TKR.US,D,20210604,000000,86.228,86.9289,85.6148,86.4813,342797.61034681,0
+TKR.US,D,20210607,000000,86.4715,86.4813,84.3873,84.6308,605027.47178928,0
+TKR.US,D,20210608,000000,84.5343,86.2772,83.501,86.0722,425177.93327503,0
+TKR.US,D,20210609,000000,85.5852,85.8286,84.5726,85.0992,443725.62695212,0
+TKR.US,D,20210610,000000,85.7902,85.7902,82.6748,82.8789,472276.45718413,0
+TKR.US,D,20210611,000000,83.4626,83.9101,81.8319,82.5082,400682.31901813,0
+TKR.US,D,20210614,000000,82.2647,82.2647,79.9706,80.6883,476398.61769511,0
+TKR.US,D,20210615,000000,80.5138,81.0323,79.4608,80.3077,877459.27477195,0
+TKR.US,D,20210616,000000,79.8217,80.1124,78.5558,79.2074,507387.85193017,0
+TKR.US,D,20210617,000000,78.7017,78.8761,74.7966,76.9014,874986.38418983,0
+TKR.US,D,20210618,000000,75.6445,77.3687,75.1387,76.5888,867693.48702597,0
+TKR.US,D,20210621,000000,77.7374,79.3534,77.2208,78.955,399000.59113251,0
+TKR.US,D,20210622,000000,78.7401,78.7401,77.0661,78.2344,565550.48185643,0
+TKR.US,D,20210623,000000,78.7894,78.7894,77.0464,77.6123,608277.32471181,0
+TKR.US,D,20210624,000000,78.3615,78.96,77.4545,78.5952,364201.60422047,0
+TKR.US,D,20210625,000000,78.9156,79.7437,78.3172,78.613,731154.020278,0
+TKR.US,D,20210628,000000,78.819,78.819,76.9872,77.349,455381.07636935,0
+TKR.US,D,20210629,000000,78.1654,78.5853,76.4045,76.657,427782.68430657,0
+TKR.US,D,20210630,000000,76.2478,78.8387,76.2478,78.4681,1153231.2043694,0
+TKR.US,D,20210701,000000,79.2074,79.4608,78.0106,78.1851,475122.61426922,0
+TKR.US,D,20210702,000000,78.1654,78.5459,77.076,77.9908,322417.05642283,0
+TKR.US,D,20210706,000000,77.4841,77.6537,74.9721,76.1216,524617.95542424,0
+TKR.US,D,20210707,000000,75.8978,77.3589,75.8978,77.0957,322555.00273915,0
+TKR.US,D,20210708,000000,75.5074,76.8768,74.5629,75.8387,321010.20685868,0
+TKR.US,D,20210709,000000,77.425,78.5706,76.9773,78.2147,317675.15179961,0
+TKR.US,D,20210712,000000,77.7277,78.6425,76.9192,78.5853,345056.48127642,0
+TKR.US,D,20210713,000000,78.1181,78.4828,76.8424,76.8818,281725.9360442,0
+TKR.US,D,20210714,000000,76.9773,78.0106,75.8584,76.4233,320809.37325111,0
+TKR.US,D,20210715,000000,75.8002,76.6767,75.1486,75.8199,180513.91231707,0
+TKR.US,D,20210716,000000,75.9077,76.4814,73.6972,73.8235,463889.11829013,0
+TKR.US,D,20210719,000000,72.3919,74.1252,71.3608,73.0151,513221.1553501,0
+TKR.US,D,20210720,000000,73.3365,75.0598,72.8692,74.0956,770165.4413933,0
+TKR.US,D,20210721,000000,74.8853,75.8101,74.486,75.7707,646054.32915835,0
+TKR.US,D,20210722,000000,75.9461,75.9461,74.2139,74.4663,296689.05411948,0
+TKR.US,D,20210723,000000,75.2541,75.4444,74.2998,74.9524,304329.86000756,0
+TKR.US,D,20210726,000000,75.2344,75.6642,74.4476,75.3625,353181.11358274,0
+TKR.US,D,20210727,000000,74.8656,76.3355,74.3195,76.1699,620205.62382821,0
+TKR.US,D,20210728,000000,76.1216,76.2478,74.1351,75.1584,410871.0745134,0
+TKR.US,D,20210729,000000,76.2084,77.2406,75.3201,76.4045,319265.59168179,0
+TKR.US,D,20210730,000000,75.9551,77.4743,75.9551,77.4052,622616.64143023,0
+TKR.US,D,20210802,000000,72.8494,77.3885,72.5675,72.7912,1253286.9133863,0
+TKR.US,D,20210803,000000,73.2103,74.6615,71.974,74.2998,764910.29532849,0
+TKR.US,D,20210804,000000,73.8324,74.9435,72.9283,72.9283,503073.98661197,0
+TKR.US,D,20210805,000000,73.6381,74.1252,72.4709,73.0348,561823.9026937,0
+TKR.US,D,20210806,000000,73.6775,74.6319,73.4439,74.0088,284937.24514306,0
+TKR.US,D,20210809,000000,73.4735,73.7752,72.7558,73.1028,333843.27152031,0
+TKR.US,D,20210810,000000,72.9963,75.1289,72.9963,74.486,312540.70876159,0
+TKR.US,D,20210811,000000,75.0598,77.1627,74.5826,77.1351,371932.68380084,0
+TKR.US,D,20210812,000000,77.0857,77.8351,76.5888,77.0562,334666.89217358,0
+TKR.US,D,20210813,000000,77.2603,77.2603,76.5101,77.0857,293965.62868345,0
+TKR.US,D,20210816,000000,76.8818,77.2701,75.9461,76.4617,357515.26512394,0
+TKR.US,D,20210817,000000,75.3723,76.1117,73.999,74.9051,802974.3498303,0
+TKR.US,D,20210818,000000,74.6024,74.8064,72.9371,73.1225,609826.17783688,0
+TKR.US,D,20210819,000000,72.8583,72.9608,71.0896,71.7639,789697.01688526,0
+TKR.US,D,20210820,000000,71.6457,72.3308,70.922,71.5885,740048.51474668,0
+TKR.US,D,20210823,000000,72.253,72.4729,71.6121,72.1544,618483.3234966,0
+TKR.US,D,20210824,000000,72.6532,73.4942,72.4679,72.7509,357010.13817155,0
+TKR.US,D,20210825,000000,72.5753,73.4844,72.2431,72.6828,372767.46187677,0
+TKR.US,D,20210826,000000,72.5753,72.8386,71.8517,71.9788,365243.30177086,0
+TKR.US,D,20210827,000000,72.1249,73.6845,72.0085,73.5139,445493.57128544,0
+TKR.US,D,20210830,000000,73.8846,74.1735,73.1609,73.4055,383522.20299337,0
+TKR.US,D,20210831,000000,73.3078,73.7485,71.6073,71.8902,828924.48627537,0
+TKR.US,D,20210901,000000,72.253,72.253,70.1796,71.1862,396885.7523861,0
+TKR.US,D,20210902,000000,71.3538,71.7147,70.6006,71.3538,648887.3001985,0
+TKR.US,D,20210903,000000,71.3725,71.8902,70.4104,70.5415,419641.82302186,0
+TKR.US,D,20210907,000000,70.297,70.5217,69.2312,69.2609,414547.95242981,0
+TKR.US,D,20210908,000000,68.9483,70.2486,67.7464,69.8966,795782.88378138,0
+TKR.US,D,20210909,000000,69.7695,70.7071,69.5447,69.8573,440855.12639944,0
+TKR.US,D,20210910,000000,70.5513,70.5513,68.762,68.8309,418060.51194001,0
+TKR.US,D,20210913,000000,69.3584,70.2673,68.5766,70.2289,378824.9280607,0
+TKR.US,D,20210914,000000,70.5513,70.5513,67.1786,67.5789,424619.04783174,0
+TKR.US,D,20210915,000000,67.1391,69.1435,66.9636,68.8409,763372.59962607,0
+TKR.US,D,20210916,000000,65.9866,67.0909,64.8037,66.4944,1063386.5656932,0
+TKR.US,D,20210917,000000,66.5437,66.5437,65.2531,65.9078,1051517.0966234,0
+TKR.US,D,20210920,000000,64.0602,65.0383,63.5427,64.5491,551039.74655377,0
+TKR.US,D,20210921,000000,64.8727,64.8814,63.2094,64.0602,750050.63699046,0
+TKR.US,D,20210922,000000,64.843,65.7126,64.8134,65.1161,559867.29648659,0
+TKR.US,D,20210923,000000,65.1161,67.1007,65.0875,65.9669,537783.71414286,0
+TKR.US,D,20210924,000000,65.5854,66.524,65.2334,66.3278,392905.59543604,0
+TKR.US,D,20210927,000000,66.524,68.7324,66.4599,67.4231,589403.02284464,0
+TKR.US,D,20210928,000000,67.4231,68.1763,66.7684,67.5789,784833.39492411,0
+TKR.US,D,20210929,000000,67.6676,67.917,65.7027,65.8487,511891.3934333,0
+TKR.US,D,20210930,000000,66.2696,66.2696,63.9231,63.9528,493246.32588588,0
+TKR.US,D,20211001,000000,64.1677,66.0744,63.66,65.2828,495455.49556918,0
+TKR.US,D,20211004,000000,65.4287,65.9236,64.8904,65.3025,395301.39837081,0
+TKR.US,D,20211005,000000,65.5272,66.524,65.0777,66.1424,684660.02581391,0
+TKR.US,D,20211006,000000,65.3606,66.3189,64.4604,65.614,476377.31716097,0
+TKR.US,D,20211007,000000,66.1327,67.8529,66.1327,67.003,477856.18281673,0
+TKR.US,D,20211008,000000,66.9736,67.7613,66.5141,66.5821,299177.15936884,0
+TKR.US,D,20211011,000000,66.9243,67.4921,66.2991,66.2991,404297.32395443,0
+TKR.US,D,20211012,000000,66.5821,69.1336,66.5821,68.752,823596.30980782,0
+TKR.US,D,20211013,000000,68.6456,69.0952,67.5789,68.058,444939.75739789,0
+TKR.US,D,20211014,000000,68.8014,69.8573,68.3617,69.6226,489516.7037897,0
+TKR.US,D,20211015,000000,70.5612,71.1192,70.1116,70.4439,433212.29188907,0
+TKR.US,D,20211018,000000,69.9549,70.4872,69.4274,70.2389,378889.84397427,0
+TKR.US,D,20211019,000000,70.7662,70.8156,69.8179,69.9943,252916.45646911,0
+TKR.US,D,20211020,000000,70.2092,71.6073,69.8474,70.7564,315169.8032607,0
+TKR.US,D,20211021,000000,70.3857,70.6785,69.945,70.5908,268309.6424717,0
+TKR.US,D,20211022,000000,70.7762,71.5392,70.2092,70.2486,280528.03457682,0
+TKR.US,D,20211025,000000,70.3266,71.0462,69.7449,70.5612,294716.21893397,0
+TKR.US,D,20211026,000000,69.9362,70.4735,69.1829,69.2026,528225.8601825,0
+TKR.US,D,20211027,000000,69.1336,69.4225,66.7192,66.8167,571076.4489981,0
+TKR.US,D,20211028,000000,66.8858,69.6226,66.807,69.5645,387249.79646724,0
+TKR.US,D,20211029,000000,68.8901,70.0042,68.8901,69.3584,407320.98549065,0
+TKR.US,D,20211101,000000,69.525,72.1939,68.7324,70.8452,922818.25505992,0
+TKR.US,D,20211102,000000,71.2256,71.2256,69.4175,70.1993,463312.9895573,0
+TKR.US,D,20211103,000000,69.6916,70.3758,68.9383,69.2609,424372.57022244,0
+TKR.US,D,20211104,000000,69.7597,70.5662,69.4027,69.672,312948.46184362,0
+TKR.US,D,20211105,000000,70.3266,71.4012,69.74,71.1094,425178.94758618,0
+TKR.US,D,20211108,000000,71.9592,73.0052,71.3725,72.6828,495390.57965561,0
+TKR.US,D,20211109,000000,72.458,72.4866,71.4998,72.3595,445066.54629157,0
+TKR.US,D,20211110,000000,72.2618,73.1324,72.2618,72.9658,579618.97749797,0
+TKR.US,D,20211111,000000,72.9175,73.8353,72.4383,73.8067,529581.99418919,0
+TKR.US,D,20211112,000000,74.3045,76.0644,73.6302,75.2244,731908.66777312,0
+TKR.US,D,20211115,000000,75.6839,76.0062,75.0282,75.6938,858883.18038269,0
+TKR.US,D,20211116,000000,76.026,76.7536,74.4229,74.4328,630436.98039176,0
+TKR.US,D,20211117,000000,74.4919,74.4919,71.6121,72.3693,582840.42970831,0
+TKR.US,D,20211118,000000,72.6927,73.0832,71.8035,72.2234,731442.08464441,0
+TKR.US,D,20211119,000000,71.7422,72.1149,70.083,70.1027,486028.48774708,0
+TKR.US,D,20211122,000000,70.5049,72.4146,70.3877,70.5445,859958.35020101,0
+TKR.US,D,20211123,000000,70.9368,71.7619,70.4852,71.4573,340606.6982642,0
+TKR.US,D,20211124,000000,71.1922,72.4926,71.1142,72.0755,293924.04192634,0
+TKR.US,D,20211126,000000,69.5822,69.74,67.6489,68.2966,241840.17871816,0
+TKR.US,D,20211129,000000,69.2391,69.2391,66.5397,66.9716,373354.74803225,0
+TKR.US,D,20211130,000000,65.8624,66.1277,63.6048,64.6163,667079.98497331,0
+TKR.US,D,20211201,000000,66.4707,67.0011,63.8404,63.87,379890.96907868,0
+TKR.US,D,20211202,000000,64.4684,66.736,64.0021,66.3633,466775.84782118,0
+TKR.US,D,20211203,000000,66.5693,66.736,65.6169,66.1572,363930.78314359,0
+TKR.US,D,20211206,000000,67.3936,69.033,67.148,67.7573,493460.34553839,0
+TKR.US,D,20211207,000000,68.7876,70.3383,68.6309,68.7679,344454.99476485,0
+TKR.US,D,20211208,000000,68.7186,69.4057,68.2286,68.5618,272466.28956175,0
+TKR.US,D,20211209,000000,67.8451,67.9338,66.9617,67.4034,409196.44680581,0
+TKR.US,D,20211210,000000,67.7376,68.4445,66.6186,66.8641,639561.72349133,0
+TKR.US,D,20211213,000000,64.7138,65.8921,64.0465,65.2443,578410.93291909,0
+TKR.US,D,20211214,000000,65.1753,65.961,63.6146,63.7724,705126.79618558,0
+TKR.US,D,20211215,000000,63.9389,64.6409,62.9374,64.0267,595668.4228142,0
+TKR.US,D,20211216,000000,64.5768,65.5677,64.1017,64.3313,560070.15871646,0
+TKR.US,D,20211217,000000,63.9784,65.9808,62.9885,65.5194,2009499.4906091,0
+TKR.US,D,20211220,000000,64.4003,64.5916,61.7986,62.751,1019279.2453635,0
+TKR.US,D,20211221,000000,63.7527,66.3534,63.2814,66.314,610279.57492063,0
+TKR.US,D,20211222,000000,66.3041,66.736,65.2344,65.7057,322285.19597342,0
+TKR.US,D,20211223,000000,66.0783,66.6531,65.755,66.1277,236326.38331028,0
+TKR.US,D,20211227,000000,66.098,67.2762,65.7647,67.2368,261825.15129389,0
+TKR.US,D,20211228,000000,67.0011,68.4731,67.0011,68.13,793672.10227957,0
+TKR.US,D,20211229,000000,67.983,68.9246,67.983,68.5125,346828.48285434,0
+TKR.US,D,20211230,000000,68.7974,69.1996,68.1793,68.3263,596514.35831275,0
+TKR.US,D,20211231,000000,68.3557,68.5441,67.6686,68.0127,229944.33755854,0
+TKR.US,D,20220103,000000,68.68,69.4945,67.5896,67.8746,369471.96495252,0
+TKR.US,D,20220104,000000,68.4731,72.0173,67.8549,71.5659,739583.96024028,0
+TKR.US,D,20220105,000000,72.0075,74.0482,71.7571,71.9286,1165383.6662499,0
+TKR.US,D,20220106,000000,72.4975,73.8324,71.8015,73.3522,771180.7668538,0
+TKR.US,D,20220107,000000,72.39,74.1075,72.3013,72.7045,764077.54587487,0
+TKR.US,D,20220110,000000,72.6453,72.6453,70.0929,71.3598,894808.05267051,0
+TKR.US,D,20220111,000000,71.6733,71.9266,69.0133,70.6331,565494.69474321,0
+TKR.US,D,20220112,000000,71.2908,71.6782,70.0436,70.221,498903.13916583,0
+TKR.US,D,20220113,000000,70.9269,73.1265,70.78,72.5468,619979.4324419,0
+TKR.US,D,20220114,000000,71.4869,72.6848,71.0748,72.5271,399570.63399845,0
+TKR.US,D,20220118,000000,72.0173,72.8711,71.2809,72.3408,493409.62998093,0
+TKR.US,D,20220119,000000,72.9303,72.9303,69.946,70.083,539330.53864563,0
+TKR.US,D,20220120,000000,70.1422,70.4754,67.7957,68.7482,942239.27063659,0
+TKR.US,D,20220121,000000,68.1989,68.7383,67.1342,67.4527,555100.03408463,0
+TKR.US,D,20220124,000000,65.7836,68.3656,65.1457,68.1989,473923.69849069,0
+TKR.US,D,20220125,000000,67.2959,68.3065,64.7927,67.6982,556539.34160557,0
+TKR.US,D,20220126,000000,68.4347,69.4057,65.8181,66.6965,558356.9871852,0
+TKR.US,D,20220127,000000,67.1382,67.8845,64.567,65.1654,500648.76865386,0
+TKR.US,D,20220128,000000,64.704,65.0136,62.5252,64.4397,533299.44455158,0
+TKR.US,D,20220131,000000,63.6836,65.6563,63.5654,65.5677,615519.50631819,0
+TKR.US,D,20220201,000000,65.4601,67.1284,64.8717,66.8444,1018730.5030317,0
+TKR.US,D,20220202,000000,66.5891,67.0307,65.5094,66.0684,597158.44589259,0
+TKR.US,D,20220203,000000,64.2328,66.6433,63.6245,66.2844,1214513.8553911,0
+TKR.US,D,20220204,000000,66.2351,66.7163,63.9636,65.3034,944620.87321528,0
+TKR.US,D,20220207,000000,64.8717,65.475,62.9571,64.0267,850660.15989488,0
+TKR.US,D,20220208,000000,64.1944,65.3715,63.8404,64.9594,705484.84802129,0
+TKR.US,D,20220209,000000,65.2838,67.0701,65.2246,66.5496,384393.49627066,0
+TKR.US,D,20220210,000000,65.9117,66.8542,64.8124,65.1161,334441.71509842,0
+TKR.US,D,20220211,000000,65.0777,66.4904,64.3511,64.8904,357942.29011781,0
+TKR.US,D,20220214,000000,64.9791,65.6268,64.3116,64.7632,408444.84224415,0
+TKR.US,D,20220215,000000,66.4421,68.407,65.3419,67.5316,709761.18382696,0
+TKR.US,D,20220216,000000,67.0701,68.3952,66.8819,68.2473,379584.64711157,0
+TKR.US,D,20220217,000000,67.3837,68.0027,66.8345,67.011,304933.37514143,0
+TKR.US,D,20220218,000000,67.011,68.1744,66.7645,67.1293,286994.26815395,0
+TKR.US,D,20220222,000000,66.8532,67.1983,65.6308,66.1927,466904.66533716,0
+TKR.US,D,20220223,000000,66.2814,66.5969,63.8857,63.9351,529421.73302758,0
+TKR.US,D,20220224,000000,62.2984,63.6294,61.4012,63.3138,642359.19364125,0
+TKR.US,D,20220225,000000,63.7181,65.8969,63.6787,65.2561,477906.89837421,0
+TKR.US,D,20220228,000000,63.9941,65.33,63.728,64.635,425122.14616182,0
+TKR.US,D,20220301,000000,64.4575,64.5414,59.8139,60.5139,809329.00918101,0
+TKR.US,D,20220302,000000,61.283,64.3787,61.283,64.0238,601461.15378815,0
+TKR.US,D,20220303,000000,64.5561,65.749,63.9548,65.1477,533936.43195337,0
+TKR.US,D,20220304,000000,63.9548,64.0927,62.3378,63.2154,464351.64417423,0
+TKR.US,D,20220307,000000,62.7618,63.1364,58.3648,58.5718,663714.50057975,0
+TKR.US,D,20220308,000000,59.2027,61.2928,58.7788,59.7252,895384.18140333,0
+TKR.US,D,20220309,000000,61.1647,63.3533,60.9823,61.5294,872745.77086091,0
+TKR.US,D,20220310,000000,60.3464,62.1012,59.3901,60.8098,2156405.2173036,0
+TKR.US,D,20220311,000000,61.7759,62.2491,60.3759,60.4647,563619.23342805,0
+TKR.US,D,20220314,000000,61.1844,61.5294,59.6858,60.0111,494233.2506342,0
+TKR.US,D,20220315,000000,59.8829,60.7802,59.5872,60.5928,450306.47768913,0
+TKR.US,D,20220316,000000,61.2633,62.6337,60.3562,61.7562,439250.48616117,0
+TKR.US,D,20220317,000000,60.8787,62.7717,59.7302,62.7618,638492.63953991,0
+TKR.US,D,20220318,000000,60.8689,61.9337,60.6815,61.5886,1187468.2629047,0
+TKR.US,D,20220321,000000,61.9238,63.2341,61.0858,62.7027,487817.73261454,0
+TKR.US,D,20220322,000000,63.2054,63.9399,62.1407,62.6435,471415.30701834,0
+TKR.US,D,20220323,000000,62.1801,63.028,61.2139,61.2436,309997.83071015,0
+TKR.US,D,20220324,000000,61.4012,61.7218,60.9084,61.2041,314391.82660915,0
+TKR.US,D,20220325,000000,61.1745,61.6378,60.2379,60.8098,398371.71821991,0
+TKR.US,D,20220328,000000,60.79,60.79,59.5971,60.2182,410646.9117494,0
+TKR.US,D,20220329,000000,60.8492,62.6435,60.8492,62.3872,417634.50125729,0
+TKR.US,D,20220330,000000,62.2591,62.5252,61.1745,61.421,391168.0804372,0
+TKR.US,D,20220331,000000,61.1154,61.6575,59.8436,59.8436,444491.43186989,0
+TKR.US,D,20220401,000000,60.3957,60.7555,58.2859,58.7887,925571.09551926,0
+TKR.US,D,20220404,000000,59.3901,59.3901,57.5859,58.8576,417260.22044317,0
+TKR.US,D,20220405,000000,58.4632,59.045,56.8267,56.8563,869778.91074904,0
+TKR.US,D,20220406,000000,56.0085,56.2056,54.9585,55.4958,494157.17729799,0
+TKR.US,D,20220407,000000,55.2592,55.8902,54.5394,55.5649,431824.71423676,0
+TKR.US,D,20220408,000000,55.5451,56.3536,54.7663,54.786,375870.23968264,0
+TKR.US,D,20220411,000000,54.786,56.6196,54.6974,55.1902,474085.98827458,0
+TKR.US,D,20220412,000000,55.7226,56.6789,54.8057,55.1902,405516.52595595,0
+TKR.US,D,20220413,000000,55.2,56.945,55.2,56.9056,372263.34923554,0
+TKR.US,D,20220414,000000,57.2703,58.5521,57.1077,58.1282,741016.16758316,0
+TKR.US,D,20220418,000000,57.5662,58.5028,57.3115,57.7929,381387.07802398,0
+TKR.US,D,20220419,000000,57.8422,60.0901,57.8422,59.9915,511353.80852415,0
+TKR.US,D,20220420,000000,60.7505,62.2788,60.7259,60.7702,479370.54936272,0
+TKR.US,D,20220421,000000,61.5689,62.1012,59.8829,60.1886,395638.1496724,0
+TKR.US,D,20220422,000000,59.4985,59.4985,57.6155,57.9211,404139.09141514,0
+TKR.US,D,20220425,000000,57.5465,58.5126,55.7817,58.3548,441894.79532754,0
+TKR.US,D,20220426,000000,57.6845,58.1379,55.6536,55.8606,463625.3973913,0
+TKR.US,D,20220427,000000,55.8606,57.5612,55.4662,56.9253,337349.74516362,0
+TKR.US,D,20220428,000000,57.0043,58.5915,56.0479,58.4732,596466.68568874,0
+TKR.US,D,20220429,000000,58.6309,59.7351,56.7478,56.8267,699178.87560577,0
+TKR.US,D,20220502,000000,58.6605,59.8139,56.5902,58.3746,775717.78062486,0
+TKR.US,D,20220503,000000,57.7929,60.6421,57.4775,60.0013,581618.18477334,0
+TKR.US,D,20220504,000000,60.0999,62.9195,59.7006,62.8604,787575.07796081,0
+TKR.US,D,20220505,000000,61.6181,62.2984,59.3555,60.0111,357527.43685773,0
+TKR.US,D,20220506,000000,59.8732,59.8732,57.7338,58.1775,707265.97839956,0
+TKR.US,D,20220509,000000,57.3493,60.6915,57.3493,59.5084,643209.18638441,0
+TKR.US,D,20220510,000000,60.3069,60.7012,56.8761,57.9013,374649.00905882,0
+TKR.US,D,20220511,000000,58.0493,59.3703,56.5212,56.7775,437659.03196783,0
+TKR.US,D,20220512,000000,56.462,57.4577,55.9197,57.1619,452002.40593085,0
+TKR.US,D,20220513,000000,57.9351,58.4803,57.2016,57.7666,375891.47654774,0
+TKR.US,D,20220516,000000,57.3107,57.7666,56.2005,57.1322,340673.21560155,0
+TKR.US,D,20220517,000000,58.3613,59.6399,58.0342,59.6003,478085.7736797,0
+TKR.US,D,20220518,000000,59.0551,60.091,57.1372,57.489,344349.60333181,0
+TKR.US,D,20220519,000000,56.4979,58.9164,56.4979,58.0838,445625.81241917,0
+TKR.US,D,20220520,000000,58.4307,58.6983,55.804,57.38,407236.61661125,0
+TKR.US,D,20220523,000000,58.3712,59.0254,57.385,58.1532,359881.43349299,0
+TKR.US,D,20220524,000000,57.608,57.608,56.1906,57.2809,495891.63730521,0
+TKR.US,D,20220525,000000,56.8547,58.5893,56.8547,58.1432,497093.22286688,0
+TKR.US,D,20220526,000000,59.0254,59.8381,58.9262,59.4912,376533.129291,0
+TKR.US,D,20220527,000000,60.3833,60.4626,59.63,60.1851,328678.546632,0
+TKR.US,D,20220531,000000,59.8085,60.7302,59.0452,60.532,389448.91296904,0
+TKR.US,D,20220601,000000,60.6608,60.8294,58.6686,59.3922,425882.88390834,0
+TKR.US,D,20220602,000000,60.1058,62.4053,59.8085,62.3459,577848.6508254,0
+TKR.US,D,20220603,000000,61.7611,62.3459,61.0673,61.5827,264741.28098507,0
+TKR.US,D,20220606,000000,61.8106,62.8217,61.5034,62.5838,287399.89570348,0
+TKR.US,D,20220607,000000,62.0485,63.9863,61.5133,63.8822,589394.36465227,0
+TKR.US,D,20220608,000000,63.4263,63.8822,62.6928,63.0001,603518.79610771,0
+TKR.US,D,20220609,000000,62.1278,63.9218,62.0882,62.7126,484728.2920156,0
+TKR.US,D,20220610,000000,61.3646,61.6322,59.0551,59.1839,504039.41647907,0
+TKR.US,D,20220613,000000,57.5088,57.6873,55.6157,56.7754,316071.48267006,0
+TKR.US,D,20220614,000000,56.8547,57.3503,55.6554,56.3888,393616.62913636,0
+TKR.US,D,20220615,000000,56.825,57.9251,56.4186,57.0034,244677.52610261,0
+TKR.US,D,20220616,000000,55.5463,55.5463,52.9097,53.4945,326203.74446342,0
+TKR.US,D,20220617,000000,53.673,54.0496,52.4934,53.4549,880538.24357939,0
+TKR.US,D,20220621,000000,53.5821,54.6146,53.2474,53.3161,402637.09639657,0
+TKR.US,D,20220622,000000,52.434,53.3805,52.2357,52.543,495513.30431979,0
+TKR.US,D,20220623,000000,52.1861,52.8007,50.6102,51.3536,442503.30417956,0
+TKR.US,D,20220624,000000,52.1861,54.5702,51.6807,54.3966,724009.27641427,0
+TKR.US,D,20220627,000000,54.793,55.021,53.9079,54.5551,380412.30350144,0
+TKR.US,D,20220628,000000,55.2192,56.2104,54.1587,54.3073,591878.2468125,0
+TKR.US,D,20220629,000000,54.0595,54.2974,52.4142,52.8999,363284.4125858,0
+TKR.US,D,20220630,000000,52.0375,53.2566,51.195,52.5826,348165.2176007,0
+TKR.US,D,20220701,000000,52.5628,53.6581,51.5865,53.0287,426780.79419373,0
+TKR.US,D,20220705,000000,51.8294,52.5628,50.402,52.5132,417281.10515199,0
+TKR.US,D,20220706,000000,52.4836,52.5926,50.6696,52.315,566692.36775153,0
+TKR.US,D,20220707,000000,53.2963,54.6146,53.0237,54.119,286595.81199847,0
+TKR.US,D,20220708,000000,53.7027,54.3272,52.1763,52.2159,958760.35386758,0
+TKR.US,D,20220711,000000,51.5419,52.6124,50.9769,52.3051,492225.33845456,0
+TKR.US,D,20220712,000000,51.7798,54.3966,51.7798,53.5739,425065.68465986,0
+TKR.US,D,20220713,000000,52.6818,53.5045,52.2853,53.2368,496677.5610269,0
+TKR.US,D,20220714,000000,52.1861,53.0287,51.6609,52.652,380888.49861908,0
+TKR.US,D,20220715,000000,53.7424,54.3073,52.5529,54.1785,346632.71678779,0
+TKR.US,D,20220718,000000,55.2391,55.4373,54.5353,54.7435,367517.70647058,0
+TKR.US,D,20220719,000000,55.7248,57.8459,55.7248,57.7467,352334.95154394,0
+TKR.US,D,20220720,000000,57.4791,58.3018,57.0628,58.1928,288811.32996106,0
+TKR.US,D,20220721,000000,58.0441,58.728,57.3949,58.7082,188499.61776451,0
+TKR.US,D,20220722,000000,59.1146,59.3971,58.1284,58.8668,458369.07625586,0
+TKR.US,D,20220725,000000,59.0849,59.7589,58.1382,59.2435,492898.26672461,0
+TKR.US,D,20220726,000000,59.0353,59.7886,58.4505,59.3624,504858.63350348,0
+TKR.US,D,20220727,000000,59.4218,61.984,59.3227,61.4042,634879.06949063,0
+TKR.US,D,20220728,000000,63.2974,63.8228,60.7852,62.5936,997285.74955026,0
+TKR.US,D,20220729,000000,63.1586,65.9488,62.9059,64.8041,840749.72016942,0
+TKR.US,D,20220801,000000,63.8822,64.467,62.3557,63.6047,1037611.0013556,0
+TKR.US,D,20220802,000000,63.5353,63.9368,62.6828,62.9605,612069.12157805,0
+TKR.US,D,20220803,000000,63.1388,63.7434,62.2963,63.2082,335568.24251837,0
+TKR.US,D,20220804,000000,63.6146,63.9615,62.8663,63.793,299277.53366954,0
+TKR.US,D,20220805,000000,63.1586,64.0507,62.8415,63.7732,277547.09587534,0
+TKR.US,D,20220808,000000,64.6355,65.2005,63.5155,63.8524,453539.52958607,0
+TKR.US,D,20220809,000000,63.8822,64.0408,63.0893,63.8128,310297.61686867,0
+TKR.US,D,20220810,000000,65.0716,66.9846,65.0716,66.1619,491288.08153869,0
+TKR.US,D,20220811,000000,67.3217,68.9274,67.3217,67.3613,763791.74649648,0
+TKR.US,D,20220812,000000,67.8392,68.2575,67.3115,67.889,540287.74340199,0
+TKR.US,D,20220815,000000,66.8535,67.9388,66.7738,67.5903,444212.73164964,0
+TKR.US,D,20220816,000000,67.2219,68.6557,67.2219,68.5363,488152.24886271,0
+TKR.US,D,20220817,000000,67.4011,68.0384,67.0427,67.4011,273824.57956774,0
+TKR.US,D,20220818,000000,67.5206,67.8791,67.3364,67.8592,220344.34619257,0
+TKR.US,D,20220819,000000,67.4509,67.4509,66.4552,66.9431,290210.50850467,0
+TKR.US,D,20220822,000000,65.788,66.027,64.4737,64.8421,391285.85981187,0
+TKR.US,D,20220823,000000,64.9317,65.9872,64.852,65.0612,251680.07521255,0
+TKR.US,D,20220824,000000,64.6927,65.4993,64.394,65.34,257479.8263532,0
+TKR.US,D,20220825,000000,65.5291,66.6145,65.5291,66.5249,304815.83851998,0
+TKR.US,D,20220826,000000,66.7838,67.3794,64.3542,64.5334,377660.71284648,0
+TKR.US,D,20220829,000000,63.9758,64.8421,63.6273,64.633,235833.44781026,0
+TKR.US,D,20220830,000000,64.9915,65.1508,63.4282,63.8663,297652.26711111,0
+TKR.US,D,20220831,000000,64.1053,64.1892,62.6814,62.7212,330816.80077648,0
+TKR.US,D,20220901,000000,62.293,62.542,61.1977,62.522,381072.27208886,0
+TKR.US,D,20220902,000000,63.3485,63.8364,61.7354,62.1437,342052.7515577,0
+TKR.US,D,20220906,000000,63.3883,64.0256,62.7311,63.7169,592529.69224791,0
+TKR.US,D,20220907,000000,63.6273,65.6387,63.3833,65.5291,453956.31356592,0
+TKR.US,D,20220908,000000,64.7027,66.2949,64.2212,66.2461,430320.44463171,0
+TKR.US,D,20220909,000000,66.7439,67.8592,66.4492,67.202,396850.60804915,0
+TKR.US,D,20220912,000000,67.8691,68.7902,67.5704,68.6458,387423.37619509,0
+TKR.US,D,20220913,000000,66.7539,67.5704,65.9075,66.3058,458898.40453789,0
+TKR.US,D,20220914,000000,66.4153,66.4153,64.7126,65.3499,579004.9738737,0
+TKR.US,D,20220915,000000,64.872,65.6088,64.0654,64.165,631798.2756852,0
+TKR.US,D,20220916,000000,62.8008,62.8316,60.8641,61.6956,1104743.6272714,0
+TKR.US,D,20220919,000000,61.0782,64.0306,60.7951,63.7567,563524.91082922,0
+TKR.US,D,20220920,000000,63.219,63.219,61.8051,62.8307,450992.6658402,0
+TKR.US,D,20220921,000000,62.7311,63.8862,62.1437,62.1735,479712.23005995,0
+TKR.US,D,20220922,000000,62.3229,62.3627,60.441,61.3272,584333.71492171,0
+TKR.US,D,20220923,000000,60.5306,60.8641,58.1757,59.5946,720122.20877028,0
+TKR.US,D,20220926,000000,59.1565,60.9488,58.7383,59.0469,674520.59837318,0
+TKR.US,D,20220927,000000,59.8634,60.899,59.2859,60.6899,1145127.9723567,0
+TKR.US,D,20220928,000000,61.2973,61.5363,60.192,60.8392,968605.64192557,0
+TKR.US,D,20220929,000000,60.2418,60.2418,58.106,58.5989,698767.07314176,0
+TKR.US,D,20220930,000000,59.0967,60.3713,58.6785,58.788,791258.79276081,0
+TKR.US,D,20221003,000000,59.7838,61.2774,59.1166,60.7895,773365.43067027,0
+TKR.US,D,20221004,000000,62.0341,63.8862,62.0341,63.8862,673894.92825012,0
+TKR.US,D,20221005,000000,62.8506,65.0412,62.8008,65.0213,687998.11530953,0
+TKR.US,D,20221006,000000,64.9715,65.3997,63.9161,64.4836,470061.04244755,0
+TKR.US,D,20221007,000000,63.8364,63.936,62.4125,63.3983,477417.43675148,0
+TKR.US,D,20221010,000000,63.9758,64.2247,63.0099,63.4979,562739.55924619,0
+TKR.US,D,20221011,000000,63.2091,64.2148,62.3677,63.0597,431020.43191224,0
+TKR.US,D,20221012,000000,63.2091,63.2091,61.9146,61.9545,388812.30361111,0
+TKR.US,D,20221013,000000,60.9687,64.2447,60.1223,63.7866,461039.54210185,0
+TKR.US,D,20221014,000000,64.2148,64.3661,62.8905,63.458,557969.20116514,0
+TKR.US,D,20221017,000000,64.7624,65.1607,63.4082,64.2745,605052.13328215,0
+TKR.US,D,20221018,000000,65.798,66.7141,65.2653,66.3954,441395.70966704,0
+TKR.US,D,20221019,000000,65.8677,66.4552,65.0412,66.0071,408587.69750036,0
+TKR.US,D,20221020,000000,65.8577,66.2062,63.6173,63.8862,295471.96239659,0
+TKR.US,D,20221021,000000,64.0355,66.8236,63.7767,66.4651,328931.75612003,0
+TKR.US,D,20221024,000000,66.6543,67.3812,66.4552,67.0128,439519.7035838,0
+TKR.US,D,20221025,000000,66.5348,68.7055,66.5348,68.2276,817474.67220243,0
+TKR.US,D,20221026,000000,68.2575,69.7013,67.3613,67.67,844228.84889279,0
+TKR.US,D,20221027,000000,69.0441,70.1394,67.899,68.3371,835961.56726685,0
+TKR.US,D,20221028,000000,68.5462,70.1693,68.5462,70.1693,612180.5546841,0
+TKR.US,D,20221031,000000,70.0896,71.9417,69.6415,70.9858,605766.18056544,0
+TKR.US,D,20221101,000000,71.4338,72.6486,70.5676,71.8819,647449.06733469,0
+TKR.US,D,20221102,000000,70.9459,71.8023,68.8051,68.9346,728038.994613,0
+TKR.US,D,20221103,000000,67.66,70.5875,67.3414,69.4623,785076.40868777,0
+TKR.US,D,20221104,000000,71.155,71.8311,69.9502,71.5932,900624.52426992,0
+TKR.US,D,20221107,000000,72.1707,72.3449,70.9957,72.1906,851344.21457789,0
+TKR.US,D,20221108,000000,72.1906,72.6685,70.9858,72.2703,732687.83409872,0
+TKR.US,D,20221109,000000,71.3243,71.6728,69.5021,69.6017,421256.76427772,0
+TKR.US,D,20221110,000000,72.1109,72.3897,70.8862,72.101,710426.83257776,0
+TKR.US,D,20221111,000000,72.8378,74.67,72.1707,73.3954,754047.99115679,0
+TKR.US,D,20221114,000000,72.9971,74.5057,72.564,73.5249,555990.75791889,0
+TKR.US,D,20221115,000000,74.5206,75.4765,73.5548,74.0526,536485.51693991,0
+TKR.US,D,20221116,000000,73.3556,73.7838,72.6486,72.9374,394371.02613292,0
+TKR.US,D,20221117,000000,71.7226,72.4196,71.2755,72.33,450561.82718404,0
+TKR.US,D,20221118,000000,73.56,73.57,72.52,73.13,332320,0
+TKR.US,D,20221121,000000,73.66,74.96,73.28,74.17,343742,0
+TKR.US,D,20221122,000000,74.9,75.37,74.2972,75.19,615042,0
+TKR.US,D,20221123,000000,75.19,75.7,74.52,74.57,257343,0
+TKR.US,D,20221125,000000,74.47,75.5,74,75.07,118911,0
+TKR.US,D,20221128,000000,74.25,75.05,73.33,73.66,437754,0
+TKR.US,D,20221129,000000,74.08,74.83,73.995,74.43,412089,0
+TKR.US,D,20221130,000000,74.61,76.06,73.97,75.98,563755,0
+TKR.US,D,20221201,000000,76.13,76.335,73.56,74.67,647515,0
+TKR.US,D,20221202,000000,73.85,74.51,73.5401,73.83,459089,0
+TKR.US,D,20221205,000000,73.07,73.07,71.16,71.36,681501,0
+TKR.US,D,20221206,000000,71.32,71.58,69.56,70.48,731675,0
+TKR.US,D,20221207,000000,70.06,70.43,69.26,69.61,628158,0
+TKR.US,D,20221208,000000,70.3,71.53,69.99,71.33,824982,0
+TKR.US,D,20221209,000000,71.33,71.75,70.48,70.59,578315,0
+TKR.US,D,20221212,000000,70.54,71.36,69.78,71.05,538307,0
+TKR.US,D,20221213,000000,72.94,73.01,70.65,71.62,501617,0
+TKR.US,D,20221214,000000,72.24,73.088,71.12,71.47,420110,0
+TKR.US,D,20221215,000000,70.3,70.44,69.21,69.82,550920,0
+TKR.US,D,20221216,000000,68.89,69.83,68.35,69.54,1194681,0
+TKR.US,D,20221219,000000,69.81,70.83,68.795,68.98,595074,0
+TKR.US,D,20221220,000000,68.75,70.425,68.705,69.95,571299,0
+TKR.US,D,20221221,000000,70.78,71.575,70.68,71.25,438375,0
+TKR.US,D,20221222,000000,70.62,70.9595,68.6,70.13,367322,0
+TKR.US,D,20221223,000000,70.13,70.84,69.8,70.66,306582,0
+TKR.US,D,20221227,000000,70.99,72.03,70.44,71.35,266995,0
+TKR.US,D,20221228,000000,71.52,71.92,69.75,69.77,273067,0
+TKR.US,D,20221229,000000,70,71.58,70,70.96,225886,0
+TKR.US,D,20221230,000000,70.44,70.88,70.21,70.67,206361,0
+TKR.US,D,20230103,000000,70.97,71.2544,68.925,69.69,444689,0
+TKR.US,D,20230104,000000,70.08,71.32,69.91,70.97,369484,0
+TKR.US,D,20230105,000000,70.63,70.63,69.58,70.03,488099,0
+TKR.US,D,20230106,000000,70.87,72.105,70.33,71.68,424721,0
+TKR.US,D,20230109,000000,72.08,72.95,71.755,72.21,374344,0
+TKR.US,D,20230110,000000,72.22,73.25,71.85,73.23,462575,0
+TKR.US,D,20230111,000000,73.85,74.395,73.63,74.13,598489,0
+TKR.US,D,20230112,000000,74.6,75.86,74.28,75.47,553089,0
+TKR.US,D,20230113,000000,75.94,78.225,75.62,78.15,1027063,0
+TKR.US,D,20230117,000000,78.24,78.59,77.16,77.21,560087,0
+TKR.US,D,20230118,000000,77.34,78.09,75.54,75.91,352601,0
+TKR.US,D,20230119,000000,75.31,75.335,73.6076,74.01,357846,0
+TKR.US,D,20230120,000000,74.58,77,73.98,76.89,656608,0
+TKR.US,D,20230123,000000,77.32,78.97,76.8978,77.72,662159,0
+TKR.US,D,20230124,000000,77.85,78.45,76.5736,78.05,324012,0
+TKR.US,D,20230125,000000,77.36,77.61,76.235,77.35,501081,0
+TKR.US,D,20230126,000000,78.03,79.98,77.3,79.95,559273,0
+TKR.US,D,20230127,000000,79.85,81.87,79.6032,81.45,587089,0
+TKR.US,D,20230130,000000,80.87,82.38,80.21,80.8,551139,0
+TKR.US,D,20230131,000000,81.06,82.47,80.6,82.35,526097,0
+TKR.US,D,20230201,000000,82.06,84.33,81.63,83.8,726416,0
+TKR.US,D,20230202,000000,84.72,87.06,84.61,87.02,1051100,0
+TKR.US,D,20230203,000000,86.36,87.36,86.0901,86.77,827882,0
+TKR.US,D,20230206,000000,84.38,84.72,79.34,83.09,1636223,0
+TKR.US,D,20230207,000000,84.28,86.27,83,85.53,1289095,0
+TKR.US,D,20230208,000000,85.01,85.94,83.91,84.57,799375,0
+TKR.US,D,20230209,000000,85.34,85.91,82.9,83.21,951016,0
+TKR.US,D,20230210,000000,82.88,84.07,82.79,84.01,509769,0
+TKR.US,D,20230213,000000,84.08,85.905,83.68,85.42,612869,0
+TKR.US,D,20230214,000000,85.18,86.52,84.82,86.04,577460,0
+TKR.US,D,20230215,000000,85.44,87.86,85.34,87.65,469073,0
+TKR.US,D,20230216,000000,85.78,87.46,85.38,86.67,422340,0
+TKR.US,D,20230217,000000,85.87,86.84,85.33,86.8,450777,0
+TKR.US,D,20230221,000000,86.65,86.65,84.95,85.28,971757,0
+TKR.US,D,20230222,000000,85.19,86.355,85.19,85.7,407791,0
+TKR.US,D,20230223,000000,85.91,86.59,84.93,86.09,302109,0
+TKR.US,D,20230224,000000,84.47,86.05,84.47,86,590850,0
+TKR.US,D,20230227,000000,86.33,87,85.51,85.77,741456,0
+TKR.US,D,20230228,000000,85.85,86.9,85.44,85.45,579204,0
+TKR.US,D,20230301,000000,85.39,87.12,85.01,86.26,511487,0
+TKR.US,D,20230302,000000,85.69,87.94,85.29,87.66,367437,0
+TKR.US,D,20230303,000000,88.04,88.81,87.69,88.58,424510,0
+TKR.US,D,20230306,000000,88.82,89.4,87.17,87.68,725056,0
+TKR.US,D,20230307,000000,87.95,88.67,87.01,87.08,566533,0
+TKR.US,D,20230308,000000,87.06,88.42,86.91,88.26,608493,0
+TKR.US,D,20230309,000000,88.57,89.05,85.75,85.92,424794,0
+TKR.US,D,20230310,000000,85.79,85.79,81.8421,82.25,586757,0
+TKR.US,D,20230313,000000,80.5,81.8,79.44,80.61,470870,0
+TKR.US,D,20230314,000000,82.94,83.86,81.58,82.74,510167,0
+TKR.US,D,20230315,000000,80.39,80.68,77.09,78.52,766808,0
+TKR.US,D,20230316,000000,77.28,79.72,77.02,78.9,615976,0
+TKR.US,D,20230317,000000,77.93,77.97,73.56,73.99,1537706,0
+TKR.US,D,20230320,000000,75.18,76.89,74.59,76.12,750565,0
+TKR.US,D,20230321,000000,77.99,80.67,77.27,80.04,1073794,0
+TKR.US,D,20230322,000000,79.7,80.825,77.25,77.31,577503,0
+TKR.US,D,20230323,000000,77.58,79.24,76.12,77.06,644048,0
+TKR.US,D,20230324,000000,75.83,76.48,74.82,76.19,495536,0
+TKR.US,D,20230327,000000,77.63,78.61,76.66,78.23,400798,0
+TKR.US,D,20230328,000000,77.98,79.165,77.85,78.66,263584,0
+TKR.US,D,20230329,000000,79.93,80.42,79.02,80.04,416797,0
+TKR.US,D,20230330,000000,80.91,81.53,80.07,80.12,281301,0
+TKR.US,D,20230331,000000,80.78,81.91,80.54,81.72,370284,0
+TKR.US,D,20230403,000000,81.56,82.29,80.3401,81.44,442169,0
+TKR.US,D,20230404,000000,81.75,81.78,77.22,77.58,662306,0
+TKR.US,D,20230405,000000,76.93,77.02,74.06,74.97,817279,0
+TKR.US,D,20230406,000000,75.07,75.07,73.68,73.69,695871,0
+TKR.US,D,20230410,000000,73.6,76.01,73.34,75.99,1374883,0
+TKR.US,D,20230411,000000,76.63,77.87,76.4,76.83,676753,0
+TKR.US,D,20230412,000000,77.73,78.32,77.15,77.59,458507,0
+TKR.US,D,20230413,000000,77.44,77.53,75.53,76.92,1149564,0
+TKR.US,D,20230414,000000,77.4,78.28,76.96,77.44,580055,0
+TKR.US,D,20230417,000000,77.36,78.55,77.36,78.14,384485,0
+TKR.US,D,20230418,000000,78.54,78.94,77.68,78.1,604537,0
+TKR.US,D,20230419,000000,77.67,78.405,76.99,78.3,542014,0
+TKR.US,D,20230420,000000,77.5,79.07,77.38,78.31,319758,0
+TKR.US,D,20230421,000000,78.44,78.45,77.49,78.19,356631,0
+TKR.US,D,20230424,000000,77.97,78.84,77.72,78.47,367124,0
+TKR.US,D,20230425,000000,77.75,78.06,76.34,76.35,489642,0
+TKR.US,D,20230426,000000,75.75,76.72,75.2545,75.71,771535,0
+TKR.US,D,20230427,000000,76.26,76.82,74.53,76.4,1081679,0
+TKR.US,D,20230428,000000,76.09,77.825,76.09,76.85,573293,0
+TKR.US,D,20230501,000000,76.77,78.68,76.77,77.43,602972,0
+TKR.US,D,20230502,000000,77,77.77,75.185,77.23,830824,0
+TKR.US,D,20230503,000000,79.61,80.735,76.48,76.66,1049782,0
+TKR.US,D,20230504,000000,76.92,76.92,72.41,74.12,980605,0
+TKR.US,D,20230505,000000,76.02,77.67,75.89,76.79,536141,0
+TKR.US,D,20230508,000000,77.66,77.66,75.365,76.02,397436,0
+TKR.US,D,20230509,000000,75.1,75.625,74.71,75.22,348361,0
+TKR.US,D,20230510,000000,76.4,76.4,72.76,73.65,552034,0
+TKR.US,D,20230511,000000,72.65,73.02,72.095,72.59,483353,0
+TKR.US,D,20230512,000000,73.1,73.32,72.04,72.87,500527,0
+TKR.US,D,20230515,000000,72.9,74.755,72.48,74.48,517037,0
+TKR.US,D,20230516,000000,73.83,74.32,72.83,72.85,494407,0
+TKR.US,D,20230517,000000,73.72,75.32,73.665,75.21,461573,0
+TKR.US,D,20230518,000000,74.85,76.87,74.57,76.57,605020,0
+TKR.US,D,20230519,000000,77.56,77.62,74.43,74.53,486338,0
+TKR.US,D,20230522,000000,74.8,75.81,74.235,75.16,442926,0
+TKR.US,D,20230523,000000,74.75,75.81,73.795,74.37,455540,0
+TKR.US,D,20230524,000000,73.88,73.88,72.335,72.63,354696,0
+TKR.US,D,20230525,000000,72.6,73.84,72.26,73.81,457195,0
+TKR.US,D,20230526,000000,74.27,75.53,73.66,75.33,515218,0
+TKR.US,D,20230530,000000,75.71,75.87,74.32,74.39,471522,0
+TKR.US,D,20230531,000000,73.86,74.58,71.19,71.55,714207,0
+TKR.US,D,20230601,000000,71.89,73.58,71.62,72.94,512081,0
+TKR.US,D,20230602,000000,74.45,78.695,74.45,78.18,764765,0
+TKR.US,D,20230605,000000,77.6,77.8,75.88,77.7,585935,0
+TKR.US,D,20230606,000000,77.35,80.99,77.11,80.4,724744,0
+TKR.US,D,20230607,000000,80.89,83.9,80.38,83.56,746424,0
+TKR.US,D,20230608,000000,83.55,84.28,82.82,83.77,739147,0
+TKR.US,D,20230609,000000,83.92,84.1839,81.91,82.69,667823,0
+TKR.US,D,20230612,000000,82.69,84.44,82.37,84.18,468260,0
+TKR.US,D,20230613,000000,84.32,86.67,84.32,85.87,527384,0
+TKR.US,D,20230614,000000,86.06,86.51,83.5,84.1,694622,0
+TKR.US,D,20230615,000000,83.7,86.12,83.7,86.08,457189,0
+TKR.US,D,20230616,000000,86.55,86.68,84.59,85.01,780630,0
+TKR.US,D,20230620,000000,84.7,86.33,84.06,86.17,467998,0
+TKR.US,D,20230621,000000,85.46,87.43,85.4,86.76,534870,0
+TKR.US,D,20230622,000000,86.5,86.5,85.24,86.23,399813,0
+TKR.US,D,20230623,000000,84.9,85.42,82.88,84.91,706377,0
+TKR.US,D,20230626,000000,86.29,88.67,86.29,87.63,640642,0
+TKR.US,D,20230627,000000,87.85,89.6,87.3,89.51,550388,0
+TKR.US,D,20230628,000000,89.5,89.79,88.76,89.44,371073,0
+TKR.US,D,20230629,000000,89.46,91.65,89.14,91.37,526390,0
+TKR.US,D,20230630,000000,92.28,92.36,91.4,91.53,460290,0
+TKR.US,D,20230703,000000,91.26,92.66,90.885,92.52,239447,0
+TKR.US,D,20230705,000000,91.39,91.7899,89.9,90.08,544688,0
+TKR.US,D,20230706,000000,89.11,89.875,87.83,89.33,601003,0
+TKR.US,D,20230707,000000,89.42,92.05,89.145,90.53,607845,0
+TKR.US,D,20230710,000000,90.49,92.54,90.14,92.28,406056,0
+TKR.US,D,20230711,000000,92.87,94.17,92.805,93.37,491829,0
+TKR.US,D,20230712,000000,94.72,95.08,93.38,93.86,642256,0
+TKR.US,D,20230713,000000,93.73,94.56,92.92,93.24,488723,0
+TKR.US,D,20230714,000000,92.96,92.96,91.08,91.76,672064,0
+TKR.US,D,20230717,000000,90.54,92.849,90,92.26,524898,0
+TKR.US,D,20230718,000000,92.5,93.97,92.5,93.81,497421,0
+TKR.US,D,20230719,000000,93.5,94.26,92.36,93.28,386460,0
+TKR.US,D,20230720,000000,94,94,92.78,93.07,422987,0
+TKR.US,D,20230721,000000,93,93.02,91.5,91.5,429759,0
+TKR.US,D,20230724,000000,91.44,92.37,91.315,91.57,395925,0
+TKR.US,D,20230725,000000,91,91.86,90.54,91.61,489708,0
+TKR.US,D,20230726,000000,91.25,92.31,90.91,91.19,493756,0
+TKR.US,D,20230727,000000,91.6,91.83,90.28,90.62,538882,0
+TKR.US,D,20230728,000000,91.48,91.91,90.63,91.62,376652,0
+TKR.US,D,20230731,000000,92.42,93.78,92,92.86,716829,0
+TKR.US,D,20230801,000000,92.15,94.2,92.15,93.77,653108,0
+TKR.US,D,20230802,000000,92.65,93.48,91.08,91.35,1063641,0
+TKR.US,D,20230803,000000,79.7,84.11,78.74,82.95,2758507,0
+TKR.US,D,20230804,000000,82.96,83.02,80.02,80.96,1367530,0
+TKR.US,D,20230807,000000,81.02,81.8555,79.61,80.15,983622,0
+TKR.US,D,20230808,000000,79.24,79.73,78.26,79.34,896738,0
+TKR.US,D,20230809,000000,79.28,79.7,78.17,78.27,711206,0
+TKR.US,D,20230810,000000,78.18,79.04,76.87,77.34,610249,0
+TKR.US,D,20230811,000000,77.4,77.78,76.78,77.37,684935,0
+TKR.US,D,20230814,000000,76.62,78.24,76.08,78.16,678399,0
+TKR.US,D,20230815,000000,77.51,78.17,76.78,76.83,457218,0
+TKR.US,D,20230816,000000,76.47,77.65,75.7,75.75,579262,0
+TKR.US,D,20230817,000000,75.89,77,75.61,75.65,696359,0
+TKR.US,D,20230818,000000,75.17,75.9,74.69,74.78,783055,0
+TKR.US,D,20230821,000000,75.01,75.77,74.5,75.48,469047,0
+TKR.US,D,20230822,000000,75.79,76.29,74.765,74.81,413533,0
+TKR.US,D,20230823,000000,74.85,75.73,74.56,75.49,442754,0
+TKR.US,D,20230824,000000,74.94,75.77,74.13,74.16,405958,0
+TKR.US,D,20230825,000000,74.93,75.25,74.005,74.61,512858,0
+TKR.US,D,20230828,000000,75,76.07,75,75.58,365578,0
+TKR.US,D,20230829,000000,75.34,76.75,74.84,76.49,428239,0
+TKR.US,D,20230830,000000,75.55,77.15,75.51,77,419841,0
+TKR.US,D,20230831,000000,77.01,77.57,76.37,76.42,615889,0
+TKR.US,D,20230901,000000,77.24,78.48,76.87,78.43,726509,0
+TKR.US,D,20230905,000000,77.9,78.135,76.13,76.22,579731,0
+TKR.US,D,20230906,000000,76.24,77.715,75.42,75.68,667276,0
+TKR.US,D,20230907,000000,74.76,75.11,73.2,73.39,569355,0
+TKR.US,D,20230908,000000,73.34,74.16,72.87,73.26,487597,0
+TKR.US,D,20230911,000000,74.2,74.75,72.04,72.21,488376,0
+TKR.US,D,20230912,000000,71.93,73.15,71.75,72.51,429330,0
+TKR.US,D,20230913,000000,72.22,72.6,70.975,71.54,461519,0
+TKR.US,D,20230914,000000,72.56,73.215,72.0142,72.59,413011,0
+TKR.US,D,20230915,000000,72.59,72.99,72.12,72.72,1131479,0
+TKR.US,D,20230918,000000,72.74,74.4,72.5601,73.8,568145,0
+TKR.US,D,20230919,000000,73.7,74.37,73.55,73.61,460757,0
+TKR.US,D,20230920,000000,74.13,75.3748,72.81,72.91,308047,0
+TKR.US,D,20230921,000000,72.4,72.645,71.49,72.2,419474,0
+TKR.US,D,20230922,000000,72.15,72.94,72,72.23,495927,0
+TKR.US,D,20230925,000000,71.68,72.75,71.39,72.59,669438,0
+TKR.US,D,20230926,000000,71.9,73.025,71.5101,72.37,487294,0
+TKR.US,D,20230927,000000,72.93,74.01,72.93,73.5,544765,0
+TKR.US,D,20230928,000000,73.05,75.09,73.05,74.05,330787,0
+TKR.US,D,20230929,000000,74.7,74.79,73.29,73.49,516300,0
+TKR.US,D,20231002,000000,73.63,73.81,72.37,72.77,568341,0
+TKR.US,D,20231003,000000,72.1,72.91,71.3,71.98,712462,0
+TKR.US,D,20231004,000000,71.76,72.385,71.01,71.93,546537,0
+TKR.US,D,20231005,000000,71.9,72.2725,71.31,71.43,476564,0
+TKR.US,D,20231006,000000,71.21,74.35,71.21,73.48,645832,0
+TKR.US,D,20231009,000000,72.35,73.675,72.15,73.15,471742,0
+TKR.US,D,20231010,000000,73.85,74.72,73.68,73.97,378066,0
+TKR.US,D,20231011,000000,72.69,74.06,72.5148,73.1,792447,0
+TKR.US,D,20231012,000000,73.34,73.34,71.545,71.9,552406,0
+TKR.US,D,20231013,000000,71.61,72.12,70.51,70.67,403103,0
+TKR.US,D,20231016,000000,71.63,72.56,71.26,72.34,422497,0
+TKR.US,D,20231017,000000,71.89,75.23,71.89,74.52,746604,0
+TKR.US,D,20231018,000000,73.43,73.44,70.82,70.86,579745,0
+TKR.US,D,20231019,000000,70.62,72.03,69.69,69.82,608481,0
+TKR.US,D,20231020,000000,69.58,70.69,69.58,69.73,554254,0
+TKR.US,D,20231023,000000,69.62,70.05,68.57,68.83,410892,0
+TKR.US,D,20231024,000000,69.79,69.79,68.78,69.17,404109,0
+TKR.US,D,20231025,000000,68.97,69.97,68.5,68.83,462841,0
+TKR.US,D,20231026,000000,69.03,69.945,68.94,69.5,641813,0
+TKR.US,D,20231027,000000,69.72,69.72,68.48,68.55,435513,0
+TKR.US,D,20231030,000000,69.27,69.67,68.465,69.42,522818,0
+TKR.US,D,20231031,000000,69.38,69.94,68.96,69.12,694503,0
+TKR.US,D,20231101,000000,67.05,68.83,65.71,68.79,1113637,0
+TKR.US,D,20231102,000000,69.71,71.6,69.35,70.94,956056,0
+TKR.US,D,20231103,000000,72.19,73.43,72.03,72.7,499572,0
+TKR.US,D,20231106,000000,72.91,72.99,71.04,71.59,499789,0
+TKR.US,D,20231107,000000,71.13,71.8,70.595,70.62,407194,0
+TKR.US,D,20231108,000000,70.87,71.28,70.55,70.87,392663,0
+TKR.US,D,20231109,000000,71.63,71.755,70.24,70.34,273451,0
+TKR.US,D,20231110,000000,70.73,71.9,70.57,71.71,365752,0
+TKR.US,D,20231113,000000,70.84,71.03,70.15,70.54,543652,0
+TKR.US,D,20231114,000000,72.68,74.32,72.425,73.92,419891,0
+TKR.US,D,20231115,000000,73.86,75.69,73.83,74.46,499566,0
+TKR.US,D,20231116,000000,73.87,74.5,72.86,73.46,432381,0
+TKR.US,D,20231117,000000,74.32,74.67,73.88,74.44,610276,0
+TKR.US,D,20231120,000000,74.39,74.4,73.65,73.99,410149,0
+TKR.US,D,20231121,000000,73.75,73.85,72.755,72.9,492514,0
+TKR.US,D,20231122,000000,72.9,73.4072,72.42,73.14,464588,0
+TKR.US,D,20231124,000000,73.15,74.07,72.8,73.94,136110,0
+TKR.US,D,20231127,000000,73.42,73.485,72.62,72.71,452654,0
+TKR.US,D,20231128,000000,72.51,72.85,71.5695,72.03,367105,0
+TKR.US,D,20231129,000000,72.84,73.56,72.54,72.94,503606,0
+TKR.US,D,20231130,000000,73.37,73.6,72.14,72.4,609026,0
+TKR.US,D,20231201,000000,72.47,74.66,72.47,74.66,676763,0
+TKR.US,D,20231204,000000,74.02,75.225,73.91,75.09,461790,0
+TKR.US,D,20231205,000000,74.54,74.78,73.595,73.83,421259,0
+TKR.US,D,20231206,000000,74.34,76.37,74.32,74.99,426868,0
+TKR.US,D,20231207,000000,75.25,75.3499,73.77,73.9,523903,0
+TKR.US,D,20231208,000000,73.84,74.76,73.27,74.21,580007,0
+TKR.US,D,20231211,000000,74.29,75.02,74.06,74.41,398390,0
+TKR.US,D,20231212,000000,74.25,74.495,73.35,73.94,344884,0
+TKR.US,D,20231213,000000,73.83,76.165,73.585,76.01,609785,0
+TKR.US,D,20231214,000000,76.5,81.71,76.5,81.26,776054,0
+TKR.US,D,20231215,000000,80.98,81.6,79.18,79.4,1064371,0
+TKR.US,D,20231218,000000,79.85,79.85,78.62,79.14,457175,0
+TKR.US,D,20231219,000000,79.39,80.42,79.24,80.39,378842,0
+TKR.US,D,20231220,000000,78.76,80.92,78.64,78.71,421717,0
+TKR.US,D,20231221,000000,80.16,80.16,78.81,79.83,408199,0
+TKR.US,D,20231222,000000,79.92,80.476,79.38,79.91,327973,0
+TKR.US,D,20231226,000000,80.29,81.1,80.02,80.87,237348,0
+TKR.US,D,20231227,000000,80.83,81.2299,80.4181,80.54,251492,0
+TKR.US,D,20231228,000000,79.97,80.62,79.7832,80.28,337755,0
+TKR.US,D,20231229,000000,79.94,80.46,79.47,80.15,438197,0
+TKR.US,D,20240102,000000,79.84,79.94,78.48,78.89,477094,0
+TKR.US,D,20240103,000000,78,78.06,76.69,77.07,384711,0
+TKR.US,D,20240104,000000,77.27,78.29,76.77,78.12,680873,0
+TKR.US,D,20240105,000000,77.78,79.31,77.78,78.64,538221,0
+TKR.US,D,20240108,000000,77.91,78.94,77.7,78.92,305110,0
+TKR.US,D,20240109,000000,77.95,78.56,77.3926,78.32,350324,0
+TKR.US,D,20240110,000000,78.11,78.7,77.865,78.62,256953,0
+TKR.US,D,20240111,000000,78.62,79.02,77.49,79,348475,0
+TKR.US,D,20240112,000000,80.07,80.07,78.24,78.42,239718,0
+TKR.US,D,20240116,000000,77.85,78.4,77.02,77.99,445512,0
+TKR.US,D,20240117,000000,76.85,77.83,76.64,77.46,586375,0
+TKR.US,D,20240118,000000,77.87,78.49,77.31,78.25,327465,0
+TKR.US,D,20240119,000000,78.27,78.915,77.35,78.88,267311,0
+TKR.US,D,20240122,000000,79.41,80.29,79.41,79.86,317866,0
+TKR.US,D,20240123,000000,81.49,81.8,79.89,80.32,410970,0
+TKR.US,D,20240124,000000,81.01,81.04,79.01,79.44,288669,0
+TKR.US,D,20240125,000000,80.6,81.9,80.31,81.77,455653,0
+TKR.US,D,20240126,000000,82.08,82.67,81.16,81.43,434232,0
+TKR.US,D,20240129,000000,81.45,82.87,81.3,82.81,473202,0
+TKR.US,D,20240130,000000,82.5,83.545,82.28,82.65,378898,0
+TKR.US,D,20240131,000000,82.64,84.08,81.9,81.91,783508,0
+TKR.US,D,20240201,000000,82.61,85.315,82.25,85.14,754227,0
+TKR.US,D,20240202,000000,84.38,86.42,83.45,85.92,987223,0
+TKR.US,D,20240205,000000,81.04,85,80.18,82.1,1529745,0
+TKR.US,D,20240206,000000,81.69,82.96,80.77,81.13,861041,0
+TKR.US,D,20240207,000000,81.91,82.16,80.52,81.57,756973,0
+TKR.US,D,20240208,000000,81.29,81.87,80.25,80.68,593875,0
+TKR.US,D,20240209,000000,80.74,82.7,80.29,82.56,480094,0
+TKR.US,D,20240212,000000,82.55,84.31,82.275,83.57,624765,0
+TKR.US,D,20240213,000000,81.32,81.46,79.15,79.89,566889,0
+TKR.US,D,20240214,000000,80.83,81.6,80.28,81.07,598973,0
+TKR.US,D,20240215,000000,81.57,82.6,81.21,81.46,657822,0
+TKR.US,D,20240216,000000,80.82,82.56,80.72,81.71,497431,0
+TKR.US,D,20240220,000000,80.09,81,79.56,79.77,615133,0
+TKR.US,D,20240221,000000,79.7,80.485,79.26,79.89,298082,0
+TKR.US,D,20240222,000000,80.45,80.65,79.77,80.63,386695,0
+TKR.US,D,20240223,000000,80.89,80.97,80.27,80.74,364598,0
+TKR.US,D,20240226,000000,80.39,81.82,80,81.69,482603,0
+TKR.US,D,20240227,000000,81.78,84.67,81.78,83.54,920622,0
+TKR.US,D,20240228,000000,83.12,85.14,83.09,83.93,739207,0
+TKR.US,D,20240229,000000,84.43,85.39,83.45,83.99,513335,0
+TKR.US,D,20240301,000000,84.51,84.63,83.51,84.59,463263,0
+TKR.US,D,20240304,000000,84.96,86.05,84.79,85.28,539123,0
+TKR.US,D,20240305,000000,84.74,85.48,82.91,83.17,432069,0
+TKR.US,D,20240306,000000,83.88,85.03,83.64,84.98,622317,0
+TKR.US,D,20240307,000000,85.63,86.22,84.78,85.86,393473,0
+TKR.US,D,20240308,000000,86.47,87.15,85.92,86.3,425913,0
+TKR.US,D,20240311,000000,85.93,86.39,84.915,85.83,322837,0
+TKR.US,D,20240312,000000,86.04,86.68,85.605,86.56,413671,0
+TKR.US,D,20240313,000000,86.56,87.51,86.3,87.05,393522,0
+TKR.US,D,20240314,000000,87.21,87.55,84.93,85.43,422407,0
+TKR.US,D,20240315,000000,84.92,86.495,84.68,85.17,1042183,0
+TKR.US,D,20240318,000000,85.63,86.055,84.54,84.54,506391,0
+TKR.US,D,20240319,000000,84.24,85.36,84.08,84.95,402436,0
+TKR.US,D,20240320,000000,84.77,86.86,84.45,86.46,452883,0
+TKR.US,D,20240321,000000,88.64,89.595,88.01,89.26,508797,0
+TKR.US,D,20240322,000000,89.42,89.64,87.54,87.6,303038,0
+TKR.US,D,20240325,000000,87.59,88.08,86.5,86.5,331795,0
+TKR.US,D,20240326,000000,86.8,87.12,86.18,86.21,457291,0
+TKR.US,D,20240327,000000,86.92,88.14,86.61,88.14,414917,0
+TKR.US,D,20240328,000000,88.03,88.2752,87.26,87.43,373351,0
+TKR.US,D,20240401,000000,87.55,88.03,86.74,87.85,494692,0
+TKR.US,D,20240402,000000,86.77,87.17,86.315,86.4,462120,0
+TKR.US,D,20240403,000000,86.41,87.64,85.51,87.39,329496,0
+TKR.US,D,20240404,000000,88.34,89,85.854,86.24,391169,0
+TKR.US,D,20240405,000000,86.01,87.87,85.39,87.83,435440,0
+TKR.US,D,20240408,000000,88.54,89.09,88.01,88.23,351158,0
+TKR.US,D,20240409,000000,88.51,88.825,87.07,88.49,286198,0
+TKR.US,D,20240410,000000,86.99,87.92,85.77,86.66,491381,0
+TKR.US,D,20240411,000000,86.97,87.34,84.49,86.57,474835,0
+TKR.US,D,20240412,000000,85.9,86.35,84.47,84.8,266708,0
+TKR.US,D,20240415,000000,86.17,86.92,84.78,85.05,327341,0
+TKR.US,D,20240416,000000,84.6,85.35,83.63,84.77,480238,0
+TKR.US,D,20240417,000000,85.27,85.64,83.8,83.83,311835,0
+TKR.US,D,20240418,000000,84.36,85.5156,83.91,84.19,529735,0
+TKR.US,D,20240419,000000,84.02,85.61,83.83,85.48,396796,0
+TKR.US,D,20240422,000000,85.63,86.87,84.955,85.69,507102,0
+TKR.US,D,20240423,000000,85.92,87.67,85.5701,86.61,319024,0
+TKR.US,D,20240424,000000,86.68,87.5,85.36,86.02,439282,0
+TKR.US,D,20240425,000000,85.23,85.495,83.9,84.85,478185,0
+TKR.US,D,20240426,000000,85.04,86.11,84.9,84.98,502683,0
+TKR.US,D,20240429,000000,85.36,86.86,85.14,86.7,881835,0
+TKR.US,D,20240430,000000,91.53,94.705,89.09,89.22,1432782,0
+TKR.US,D,20240501,000000,89.92,90.11,86.68,87.49,738183,0
+TKR.US,D,20240502,000000,88.13,89.37,87.2,89.17,602254,0
+TKR.US,D,20240503,000000,90.48,90.67,88.88,89.49,408980,0
+TKR.US,D,20240506,000000,90.58,91,89.4,89.66,487152,0
+TKR.US,D,20240507,000000,89.25,91.25,89.2095,90.01,544284,0
+TKR.US,D,20240508,000000,89.18,90.02,89.1,89.82,393851,0
+TKR.US,D,20240509,000000,89.74,91.425,89.71,91.33,438049,0
+TKR.US,D,20240510,000000,91.79,92.3075,91.32,91.73,359069,0
+TKR.US,D,20240513,000000,92.13,92.3,91.16,91.37,285533,0
+TKR.US,D,20240514,000000,91.97,92.6157,91.55,92.39,428049,0
+TKR.US,D,20240515,000000,93.13,93.66,92.86,93.1,375352,0
+TKR.US,D,20240516,000000,92.46,93.04,90.735,90.79,386727,0
+TKR.US,D,20240517,000000,90.91,91.01,90.04,90.63,306453,0
+TKR.US,D,20240520,000000,90.89,92.34,90.65,91.82,335342,0
+TKR.US,D,20240521,000000,91.5,91.966,91.1801,91.81,266879,0
+TKR.US,D,20240522,000000,91.58,91.77,89.95,90.4,226049,0
+TKR.US,D,20240523,000000,90.94,90.94,86.88,87.95,610556,0
+TKR.US,D,20240524,000000,88.32,88.54,86.66,87.08,551854,0
+TKR.US,D,20240528,000000,87.48,87.63,85.41,85.64,490707,0
+TKR.US,D,20240529,000000,84.88,85.4,83.88,84.03,297165,0
+TKR.US,D,20240530,000000,84.21,86.67,84.21,86.43,402413,0
+TKR.US,D,20240531,000000,86.78,87.225,85.27,86.89,483220,0
+TKR.US,D,20240603,000000,87.56,87.56,84.83,85.52,443241,0
+TKR.US,D,20240604,000000,85.01,85.64,83.4,83.73,359972,0
+TKR.US,D,20240605,000000,84.1,85.1,83.8,84.82,296728,0
+TKR.US,D,20240606,000000,84.57,84.77,83.28,83.74,273140,0
+TKR.US,D,20240607,000000,83.21,84.07,82.99,83.57,239762,0
+TKR.US,D,20240610,000000,82.81,84.61,82.81,83.6,357632,0
+TKR.US,D,20240611,000000,82.57,83.39,81.98,82.9,347677,0
+TKR.US,D,20240612,000000,84.56,86.18,84.08,84.33,256546,0
+TKR.US,D,20240613,000000,83.86,84.155,82.5,83.62,276877,0
+TKR.US,D,20240614,000000,82.14,82.14,79.55,80.65,706952,0
+TKR.US,D,20240617,000000,80.54,82.125,79.83,81.92,323215,0
+TKR.US,D,20240618,000000,81.57,82.43,81.2,82.35,407361,0
+TKR.US,D,20240620,000000,82.09,82.99,81.63,81.64,353474,0
+TKR.US,D,20240621,000000,81.48,82.2075,81.01,81.86,511681,0
+TKR.US,D,20240624,000000,82.05,83.16,81.735,82.39,292530,0
+TKR.US,D,20240625,000000,81.94,82,80.05,80.51,461678,0
+TKR.US,D,20240626,000000,80.07,80.48,79.12,80.04,438082,0
+TKR.US,D,20240627,000000,80.03,80.31,79.33,79.92,435166,0
+TKR.US,D,20240628,000000,80.12,81.34,79.64,80.13,666432,0
+TKR.US,D,20240701,000000,80.56,80.7625,78.97,79,424929,0
+TKR.US,D,20240702,000000,79.06,79.74,78.62,79.54,682054,0
+TKR.US,D,20240703,000000,79.86,80.505,79.26,79.91,311476,0
+TKR.US,D,20240705,000000,79.67,79.82,78.5,78.81,937379,0
+TKR.US,D,20240708,000000,79.34,79.85,78.85,79.48,677806,0
+TKR.US,D,20240709,000000,79.33,79.73,78.52,78.9,355181,0
+TKR.US,D,20240710,000000,79.13,79.82,78.87,79.65,296633,0
+TKR.US,D,20240711,000000,80.66,82.96,80.295,81.96,561663,0
+TKR.US,D,20240712,000000,83,84.25,82.01,83.37,391151,0
+TKR.US,D,20240715,000000,83.6,85.21,83.6,84.45,361510,0
+TKR.US,D,20240716,000000,84.99,87.95,84.67,87.89,478129,0
+TKR.US,D,20240717,000000,87.46,88.54,86.79,86.91,609615,0
+TKR.US,D,20240718,000000,85.91,88.585,84.65,84.78,332565,0
+TKR.US,D,20240719,000000,84.68,84.68,82.84,83.5,278536,0
+TKR.US,D,20240722,000000,84.26,84.6,82.695,83.99,429167,0
+TKR.US,D,20240723,000000,83.58,84.175,82.87,83.54,350489,0
+TKR.US,D,20240724,000000,83.08,83.84,80.35,80.51,662605,0
+TKR.US,D,20240725,000000,80.64,84.71,80.64,83.58,592389,0
+TKR.US,D,20240726,000000,84.9,86.055,84.32,85.26,500062,0
+TKR.US,D,20240729,000000,85.24,85.4,84.115,85,447610,0
+TKR.US,D,20240730,000000,85.45,86.31,84.3,85.56,881900,0
+TKR.US,D,20240731,000000,86.2,90.49,83.1401,86.95,813375,0
+TKR.US,D,20240801,000000,84.69,86.93,83.15,84.5,624245,0
+TKR.US,D,20240802,000000,82.33,82.56,79.995,81.45,632330,0
+TKR.US,D,20240805,000000,79.11,81.665,77.7075,80.94,750088,0
+TKR.US,D,20240806,000000,81.08,82.46,80.09,81.02,478914,0
+TKR.US,D,20240807,000000,81.89,82.495,79.78,79.97,462355,0
+TKR.US,D,20240808,000000,81.19,81.19,79.99,81.07,530546,0
+TKR.US,D,20240809,000000,81.38,81.41,79.95,80.89,333549,0
+TKR.US,D,20240812,000000,80.95,80.95,79.75,80.3,337690,0
+TKR.US,D,20240813,000000,80.7,81.63,80.09,81.54,402763,0
+TKR.US,D,20240814,000000,81.57,82.005,80.98,81.72,412068,0
+TKR.US,D,20240815,000000,83.2,84.02,82.67,82.9,478608,0
+TKR.US,D,20240816,000000,82.86,83.74,82.509,83.01,486758,0
+TKR.US,D,20240819,000000,83.45,83.8299,82.865,83.73,279801,0
+TKR.US,D,20240820,000000,83,83.5,81.7,81.83,424448,0
+TKR.US,D,20240821,000000,82.4,83.29,81.8,83.26,409255,0
+TKR.US,D,20240822,000000,83.24,83.59,82.26,82.55,300841,0
+TKR.US,D,20240823,000000,83.02,85.085,82.92,84.7,310933,0
+TKR.US,D,20240826,000000,85.05,86.23,84.55,84.78,296040,0
+TKR.US,D,20240827,000000,84.45,84.45,82.87,83.2,221984,0
+TKR.US,D,20240828,000000,82.9,83.715,82.835,82.94,236562,0
+TKR.US,D,20240829,000000,83.56,84.635,82.9,83.79,292796,0
+TKR.US,D,20240830,000000,84.01,84.55,83.45,84.53,269455,0
+TKR.US,D,20240903,000000,83.51,84.4,80.66,80.95,416468,0
+TKR.US,D,20240904,000000,80,80.5,78.14,79.22,715563,0
+TKR.US,D,20240905,000000,79.12,80.04,77.87,79.09,527492,0
+TKR.US,D,20240906,000000,78.99,80.28,78.26,78.36,245239,0
+TKR.US,D,20240909,000000,78.71,80.17,77.77,78.82,516908,0
+TKR.US,D,20240910,000000,79.06,79.72,78.27,78.91,459439,0
+TKR.US,D,20240911,000000,78.74,79.5,76.745,78.97,494160,0
+TKR.US,D,20240912,000000,79.06,79.4,78.18,78.81,584189,0
+TKR.US,D,20240913,000000,79.43,80.04,79.3201,79.77,471497,0
+TKR.US,D,20240916,000000,80.22,80.85,79.85,80.63,640780,0
+TKR.US,D,20240917,000000,81.37,82.46,80.5,81.58,611701,0
+TKR.US,D,20240918,000000,81.84,83.36,80.99,81.24,433775,0
+TKR.US,D,20240919,000000,83.21,84.16,82.3614,84.15,475023,0
+TKR.US,D,20240920,000000,83.73,83.73,82.31,82.59,1123704,0
+TKR.US,D,20240923,000000,82.73,83.36,82.545,83.24,316247,0
+TKR.US,D,20240924,000000,84,84.78,83.82,83.93,311831,0
+TKR.US,D,20240925,000000,84.35,84.42,82.101,82.14,611796,0
+TKR.US,D,20240926,000000,83.51,85.2,83.09,84.79,441863,0
+TKR.US,D,20240927,000000,85.46,86.92,83.95,84.97,609633,0
+TKR.US,D,20240930,000000,84.33,85.2,83.375,84.29,350508,0
+TKR.US,D,20241001,000000,84.29,84.435,82.62,83.88,352900,0
+TKR.US,D,20241002,000000,83.53,84.28,82.8,82.82,275571,0
+TKR.US,D,20241003,000000,82.12,82.68,81.835,82.24,313244,0
+TKR.US,D,20241004,000000,83.54,83.94,82.715,83.9,485242,0
+TKR.US,D,20241007,000000,83.17,83.98,82.45,83.08,287744,0
+TKR.US,D,20241008,000000,82.83,82.83,81.145,81.33,484909,0
+TKR.US,D,20241009,000000,81.29,83.115,81.29,82.56,498584,0
+TKR.US,D,20241010,000000,82.09,82.195,80.74,81.88,362825,0
+TKR.US,D,20241011,000000,82.17,84.28,82.17,84.04,479839,0
+TKR.US,D,20241014,000000,83.96,84.74,83.27,84.65,330269,0
+TKR.US,D,20241015,000000,84.53,86.18,84.4275,85,599328,0
+TKR.US,D,20241016,000000,85.61,87.12,85.47,86.61,559148,0
+TKR.US,D,20241017,000000,86.58,87.29,86.115,87.24,411870,0
+TKR.US,D,20241018,000000,87.4,87.52,86.84,87.09,377948,0
+TKR.US,D,20241021,000000,86.68,86.8775,85.37,85.56,356712,0
+TKR.US,D,20241022,000000,85.38,85.415,84.16,84.43,327903,0
+TKR.US,D,20241023,000000,84.28,84.69,83.9,84.09,309740,0
+TKR.US,D,20241024,000000,84.13,84.9,83.425,84.7,313671,0
+TKR.US,D,20241025,000000,85.33,85.49,84.27,84.61,241990,0
+TKR.US,D,20241028,000000,85.45,86.505,85.345,85.91,252416,0
+TKR.US,D,20241029,000000,85.22,85.22,84.15,84.42,432464,0
+TKR.US,D,20241030,000000,84.19,85.17,83.66,84.29,545592,0
+TKR.US,D,20241031,000000,84.06,84.86,83,83,380779,0
+TKR.US,D,20241101,000000,83.79,84.86,83.03,83.15,710015,0
+TKR.US,D,20241104,000000,83.55,84.58,82.9,83.37,599957,0
+TKR.US,D,20241105,000000,78,80.715,72.345,72.6,2261587,0
+TKR.US,D,20241106,000000,74.98,80.37,74.98,79.21,1851197,0
+TKR.US,D,20241107,000000,79.24,79.46,76.99,77,749863,0
+TKR.US,D,20241108,000000,76.63,77.3,76,76.85,679690,0
+TKR.US,D,20241111,000000,77.355,77.53,76.33,76.52,546031,0
+TKR.US,D,20241112,000000,76.08,76.16,74.61,74.63,489561,0
+TKR.US,D,20241113,000000,75.31,76.2,74.48,74.5,666740,0
+TKR.US,D,20241114,000000,74.56,75.09,74.07,74.96,787540,0
+TKR.US,D,20241115,000000,75.5,75.73,74.22,75.59,530848,0
+TKR.US,D,20241118,000000,75.52,75.805,74.605,74.79,476276,0
+TKR.US,D,20241119,000000,74.36,74.36,73.15,73.5,487970,0
+TKR.US,D,20241120,000000,73.64,74.21,73.33,73.94,377025,0
+TKR.US,D,20241121,000000,74.19,75.56,74.0055,75.22,458378,0
+TKR.US,D,20241122,000000,74.95,76.05,74.47,75.96,712212,0
+TKR.US,D,20241125,000000,76.87,78.63,76.69,77.72,508127,0
+TKR.US,D,20241126,000000,77.35,77.81,76.36,76.55,258792,0
+TKR.US,D,20241127,000000,77,77.62,76.6,76.8,278056,0
+TKR.US,D,20241129,000000,77.185,77.79,76.82,77.45,327355,0
+TKR.US,D,20241202,000000,77.35,78.19,77.13,77.93,324400,0
+TKR.US,D,20241203,000000,77.9,78.0788,77.19,77.62,392611,0
+TKR.US,D,20241204,000000,77.43,77.79,76.4,77.27,660615,0
+TKR.US,D,20241205,000000,77.49,77.69,76.03,76.11,628454,0
+TKR.US,D,20241206,000000,77.46,77.56,75.63,76.34,728664,0
+TKR.US,D,20241209,000000,77.53,79.225,77.36,78.48,557862,0
+TKR.US,D,20241210,000000,77.92,78.53,76.915,77.64,495308,0
+TKR.US,D,20241211,000000,78.2,78.26,76.75,77.3,678141,0
+TKR.US,D,20241212,000000,76.765,76.97,75.655,75.98,381133,0
+TKR.US,D,20241213,000000,75.5,75.88,75.08,75.5,337610,0
+TKR.US,D,20241216,000000,75.34,75.95,74.82,74.86,481170,0
+TKR.US,D,20241217,000000,75.13,75.82,74.5,74.75,533176,0
+TKR.US,D,20241218,000000,75.24,75.53,71.7,72,482252,0
+TKR.US,D,20241219,000000,72.56,73.49,70.37,70.76,463261,0
+TKR.US,D,20241220,000000,70.485,72.82,70.2,71.63,1409564,0
+TKR.US,D,20241223,000000,71.75,71.75,70.97,71.61,248135,0
+TKR.US,D,20241224,000000,71.155,72,71.155,71.83,110936,0
+TKR.US,D,20241226,000000,71.53,72.2,71.325,72.03,181875,0
+TKR.US,D,20241227,000000,72.09,72.4,71.08,71.48,176172,0
+TKR.US,D,20241230,000000,71.13,71.54,70.0001,70.88,413784,0
+TKR.US,D,20241231,000000,71.305,71.62,70.65,71.37,401127,0
+TKR.US,D,20250102,000000,71.84,72.22,69.7746,69.85,536589,0
+TKR.US,D,20250103,000000,69.89,71.66,69.345,71.54,572656,0
+TKR.US,D,20250106,000000,72.5,74.45,72.16,73.76,778238,0
+TKR.US,D,20250107,000000,74.035,75.155,73.01,73.73,912470,0
+TKR.US,D,20250108,000000,73,74.28,72.29,73.95,680607,0
+TKR.US,D,20250110,000000,72.9,73.4785,71.63,72.62,628991,0
+TKR.US,D,20250113,000000,72.09,74.314,72.09,74.19,558690,0
+TKR.US,D,20250114,000000,74.83,76.67,74.795,76.58,693845,0
+TKR.US,D,20250115,000000,78.39,78.525,75.83,76.13,801698,0
+TKR.US,D,20250116,000000,76.21,77.175,76.02,76.84,512937,0
+TKR.US,D,20250117,000000,77.63,77.98,76.58,76.68,526124,0
+TKR.US,D,20250121,000000,77.69,78.84,77.45,77.54,494954,0
+TKR.US,D,20250122,000000,77.41,77.54,75.935,76.35,489637,0
+TKR.US,D,20250123,000000,76.6,76.94,76.09,76.74,320173,0
+TKR.US,D,20250124,000000,76.755,77.04,76.215,76.71,339949,0
+TKR.US,D,20250127,000000,76.57,77.56,75.915,77.14,537642,0
+TKR.US,D,20250128,000000,77.94,77.94,76.16,76.62,277572,0
+TKR.US,D,20250129,000000,76.84,77.5,76.46,77.23,425935,0
+TKR.US,D,20250130,000000,77.56,80.26,77.56,80.16,795901,0
+TKR.US,D,20250131,000000,80.22,82.18,80.2,80.27,1011605,0
+TKR.US,D,20250203,000000,78.075,78.96,76.495,77.24,1009314,0
+TKR.US,D,20250204,000000,78.15,79.75,78.15,78.91,1416557,0
+TKR.US,D,20250205,000000,77,82.51,77,81.64,1256452,0
+TKR.US,D,20250206,000000,82.09,82.6,80.99,81.28,1006043,0
+TKR.US,D,20250207,000000,81.35,82.16,80.14,81.87,836765,0
+TKR.US,D,20250210,000000,82.39,82.86,81.25,81.53,1224900,0
+TKR.US,D,20250211,000000,80.71,82.68,80.71,82.11,762187,0
+TKR.US,D,20250212,000000,81.34,82.12,80.81,82.04,557314,0
+TKR.US,D,20250213,000000,82.32,83.28,81.9325,83.12,633661,0
+TKR.US,D,20250214,000000,83.585,83.92,82.645,83.15,670970,0
+TKR.US,D,20250218,000000,82.5,83.92,82.26,83.41,735843,0
+TKR.US,D,20250219,000000,82.26,83.46,81.74,83.19,650711,0
+TKR.US,D,20250220,000000,83.155,84.26,82.43,83.79,465199,0
+TKR.US,D,20250221,000000,83.88,84.19,80.91,81.25,557576,0
+TKR.US,D,20250224,000000,81.55,81.6275,80.05,80.09,582530,0
+TKR.US,D,20250225,000000,79.5,80.77,78.82,79.62,497268,0
+TKR.US,D,20250226,000000,79.99,80.94,79.87,80.16,530981,0
+TKR.US,D,20250227,000000,79.795,80.59,79.16,79.29,431321,0
+TKR.US,D,20250228,000000,79.21,81.08,78.83,81,580555,0
+TKR.US,D,20250303,000000,81.035,81.591,77.28,77.63,747193,0
+TKR.US,D,20250304,000000,76.55,76.55,73.5,74.63,619149,0
+TKR.US,D,20250305,000000,75.23,76.11,74.31,75.87,553968,0
+TKR.US,D,20250306,000000,75.59,77.11,74.91,76.53,597140,0
+TKR.US,D,20250307,000000,76.06,77.65,75.535,77.06,506377,0
+TKR.US,D,20250310,000000,76.28,76.75,74.15,74.76,649463,0
+TKR.US,D,20250311,000000,75.105,75.78,73.704,74.69,555689,0
+TKR.US,D,20250312,000000,75.355,75.355,73.4,73.46,634770,0
+TKR.US,D,20250313,000000,73.495,73.76,71.98,72.65,493117,0
+TKR.US,D,20250314,000000,73.82,74.6799,73.55,74.51,367445,0
+TKR.US,D,20250317,000000,74.72,75.53,74.33,75.2,360651,0
+TKR.US,D,20250318,000000,74.895,75.45,74.085,74.61,508401,0
+TKR.US,D,20250319,000000,74.905,76.035,74.6,75.44,575921,0
+TKR.US,D,20250320,000000,75.4,75.88,74.33,74.69,428479,0
+TKR.US,D,20250321,000000,73.83,74.415,73.02,74.18,1086280,0
+TKR.US,D,20250324,000000,75.77,76.43,75.24,76.26,346319,0
+TKR.US,D,20250325,000000,76.87,77.23,75.385,76.42,861870,0
+TKR.US,D,20250326,000000,76.55,76.8,75.085,75.68,512603,0
+TKR.US,D,20250327,000000,75.08,75.15,73.15,73.79,588529,0
+TKR.US,D,20250328,000000,73.64,74.125,71.08,71.97,453294,0
+TKR.US,D,20250331,000000,71.295,72.4699,70.18,71.87,526571,0
+TKR.US,D,20250401,000000,68.52,69.5908,66.76,68.74,2015739,0
+TKR.US,D,20250402,000000,67.12,70.63,67.06,70.44,893340,0
+TKR.US,D,20250403,000000,66.645,67.03,62.76,63.41,1611245,0
+TKR.US,D,20250404,000000,61.715,61.83,58.26,60.09,1855816,0
+TKR.US,D,20250407,000000,58.3903,62.29,57.165,59.09,1228820,0
+TKR.US,D,20250408,000000,61.2,61.52,56.52,57.34,1024791,0
+TKR.US,D,20250409,000000,57.09,64.875,56.2,63.61,1815266,0
+TKR.US,D,20250410,000000,61.465,61.73,58.685,60.25,1077958,0
+TKR.US,D,20250411,000000,60.77,61.88,59.43,61.48,752421,0
+TKR.US,D,20250414,000000,62.57,62.679,60.73,61.89,622306,0
+TKR.US,D,20250415,000000,61.76,62.55,61.555,62.05,624628,0
+TKR.US,D,20250416,000000,61.56,61.95,60.32,60.97,575970,0
+TKR.US,D,20250417,000000,61.145,61.83,60.72,61.42,652642,0
+TKR.US,D,20250421,000000,60.555,60.615,59.22,60.19,495557,0
+TKR.US,D,20250422,000000,61.26,62.05,60.85,61.67,606779,0
+TKR.US,D,20250423,000000,63.59,65.375,62.43,62.58,705397,0
+TKR.US,D,20250424,000000,62.64,65.35,62.27,64.99,558223,0
+TKR.US,D,20250425,000000,64.9,65.07,64.21,64.95,376169,0
+TKR.US,D,20250428,000000,65.51,66.21,64.575,65.29,603008,0
+TKR.US,D,20250429,000000,65.33,65.875,64.83,65.27,810980,0
+TKR.US,D,20250430,000000,65.835,65.835,62.11,64.25,1109626,0
+TKR.US,D,20250501,000000,64.535,65.78,64.01,64.35,900257,0
+TKR.US,D,20250502,000000,66.18,66.99,65.52,66.55,576977,0
+TKR.US,D,20250505,000000,65.54,67.69,65.54,66.36,873227,0
+TKR.US,D,20250506,000000,66.21,67.04,65.49,66.27,752062,0
+TKR.US,D,20250507,000000,66.84,67.49,65.845,66.11,561044,0
+TKR.US,D,20250508,000000,67.255,69.27,67.255,68.43,621927,0
+TKR.US,D,20250509,000000,68.585,69.08,68.16,68.62,504627,0
+TKR.US,D,20250512,000000,72.96,74,71.55,72.81,703946,0
+TKR.US,D,20250513,000000,72.83,73.63,72.7325,73.3,528525,0
+TKR.US,D,20250514,000000,73.03,73.52,72.04,72.6,875662,0
+TKR.US,D,20250515,000000,72.315,72.7341,72.08,72.49,497909,0
+TKR.US,D,20250516,000000,72.5,73.95,72.42,73.68,616409,0
+TKR.US,D,20250519,000000,72.66,73.43,72.22,73.12,492026,0
+TKR.US,D,20250520,000000,73.28,73.31,72.13,72.49,774174,0
+TKR.US,D,20250521,000000,71.565,72.18,69.505,69.53,627789,0
+TKR.US,D,20250522,000000,69.235,69.73,68.368,69.31,665230,0
+TKR.US,D,20250523,000000,67.4893,68.7145,67.4893,68.46,375851,0
+TKR.US,D,20250527,000000,69.68,70.97,68.855,70.82,480168,0
+TKR.US,D,20250528,000000,71.23,71.23,69.46,69.59,374501,0
+TKR.US,D,20250529,000000,70.154,70.41,69.16,69.7,365937,0
+TKR.US,D,20250530,000000,69.305,69.6172,68.19,68.49,567287,0
+TKR.US,D,20250602,000000,68.515,69.03,67.14,68.98,757124,0
+TKR.US,D,20250603,000000,69.27,70.98,68.59,70.57,710622,0
+TKR.US,D,20250604,000000,71.23,71.31,70.55,70.59,401217,0
+TKR.US,D,20250605,000000,70.8,71.29,70.1584,70.75,381827,0
+TKR.US,D,20250606,000000,71.81,72.3,71.34,71.79,331079,0
+TKR.US,D,20250609,000000,72.15,73.32,71.84,72.63,343801,0
+TKR.US,D,20250610,000000,72.8805,73.615,72.11,73.15,327593,0
+TKR.US,D,20250611,000000,73.415,73.7,72.08,72.24,837989,0
+TKR.US,D,20250612,000000,71.65,72.57,71.29,72.06,321554,0
+TKR.US,D,20250613,000000,70.94,71.75,70.41,70.68,351442,0
+TKR.US,D,20250616,000000,71.74,72.13,70.92,71.63,401296,0
+TKR.US,D,20250617,000000,70.975,71.78,70.12,70.44,469371,0
+TKR.US,D,20250618,000000,70.585,71.73,70.42,70.6,335227,0
+TKR.US,D,20250620,000000,71.15,71.185,70.065,70.56,616989,0
+TKR.US,D,20250623,000000,70.345,71.35,69.255,71.18,544084,0
+TKR.US,D,20250624,000000,71.83,73.93,71.79,73.62,731781,0
+TKR.US,D,20250625,000000,73.74,74.06,72.96,73.05,580967,0
+TKR.US,D,20250626,000000,73.6,75.05,73.55,74.03,978408,0
+TKR.US,D,20250627,000000,74.465,74.73,72.35,73.21,1549334,0
+TKR.US,D,20250630,000000,73.065,73.3213,72.16,72.55,578003,0
+TKR.US,D,20250701,000000,73.1,77.18,72.46,75.44,791845,0
+TKR.US,D,20250702,000000,75.685,76.96,74.975,76.72,633522,0
+TKR.US,D,20250703,000000,77.04,77.73,76.28,76.67,370956,0
+TKR.US,D,20250707,000000,75.615,76.78,75.21,75.52,623213,0
+TKR.US,D,20250708,000000,75.64,77.815,75.64,76.94,678130,0
+TKR.US,D,20250709,000000,77.94,78.46,76.72,77.68,510063,0
+TKR.US,D,20250710,000000,77.455,80.07,77.455,78.57,705450,0
+TKR.US,D,20250711,000000,77.855,78.43,77.24,78.07,317139,0
+TKR.US,D,20250714,000000,77.3733,77.805,76.66,77.3,514954,0
+TKR.US,D,20250715,000000,77.84,78.2,76.3,76.33,404155,0
+TKR.US,D,20250716,000000,76.53,76.9,75.205,76.68,290167,0
+TKR.US,D,20250717,000000,77.21,79.36,76.7,79.13,626682,0
+TKR.US,D,20250718,000000,79.505,79.9,78.34,79.16,634982,0
+TKR.US,D,20250721,000000,79.565,80.11,78.5,78.63,617560,0
+TKR.US,D,20250722,000000,78.2,80.39,78.2,80.02,554715,0
+TKR.US,D,20250723,000000,80.58,81.18,80.42,80.99,573091,0
+TKR.US,D,20250724,000000,80.585,80.965,79.91,80.76,392195,0
+TKR.US,D,20250725,000000,81.06,81.75,79.875,81.66,373194,0
+TKR.US,D,20250728,000000,81.83,82.045,81.22,81.69,384633,0
+TKR.US,D,20250729,000000,82.37,82.37,80.22,80.98,762915,0
+TKR.US,D,20250730,000000,77.29,77.5,71.73,74.77,3291482,0
+TKR.US,D,20250731,000000,74.21,76.82,73.79,76.09,1561847,0
+TKR.US,D,20250801,000000,74.44,75.16,72.41,73.5,1003143,0
+TKR.US,D,20250804,000000,74.12,74.44,73.19,73.94,587126,0
+TKR.US,D,20250805,000000,74.58,74.95,73.155,74.65,606866,0
+TKR.US,D,20250806,000000,74.86,74.87,73.02,73.57,550969,0
+TKR.US,D,20250807,000000,74.51,74.825,73.16,73.91,446110,0
+TKR.US,D,20250808,000000,74.075,74.83,73.41,74.39,321433,0
+TKR.US,D,20250811,000000,74.716,74.75,73.55,74.15,432001,0
+TKR.US,D,20250812,000000,74.905,77,74.565,76.91,364491,0
+TKR.US,D,20250813,000000,77.17,80.41,76.87,80.39,642980,0
+TKR.US,D,20250814,000000,78.695,78.89,76.09,77.08,964212,0
+TKR.US,D,20250815,000000,77.25,77.52,75.79,76,867218,0
+TKR.US,D,20250818,000000,76.03,76.93,75.71,76.69,475139,0
+TKR.US,D,20250819,000000,76.35,77.785,76.01,76.88,363652,0
+TKR.US,D,20250820,000000,76.62,76.62,75.76,75.86,527416,0
+TKR.US,D,20250821,000000,75.675,75.785,74.99,75.32,501308,0
+TKR.US,D,20250822,000000,75.635,79.79,75.635,78.99,811288,0
+TKR.US,D,20250825,000000,79.51,79.58,78.8,79.25,1129627,0
+TKR.US,D,20250826,000000,79.78,79.78,78.79,78.96,586896,0
+TKR.US,D,20250827,000000,79.055,79.58,78.18,79.01,805352,0
+TKR.US,D,20250828,000000,79.365,79.44,77.875,78.21,509695,0
+TKR.US,D,20250829,000000,77.85,78.28,76.92,77.23,620880,0
+TKR.US,D,20250902,000000,76.195,76.75,75.58,76.49,590790,0
+TKR.US,D,20250903,000000,76.405,76.86,74.78,75.12,548004,0
+TKR.US,D,20250904,000000,75.31,77.42,74.7,77.42,747290,0
+TKR.US,D,20250905,000000,77.71,79.07,77.2,77.78,626956,0
+TKR.US,D,20250908,000000,77.78,77.78,76.335,77.15,409765,0
+TKR.US,D,20250909,000000,76.72,77.005,75.495,76.14,834118,0
+TKR.US,D,20250910,000000,75.935,76.91,75.765,76.4,964644,0
+TKR.US,D,20250911,000000,76.645,79.24,76.645,79.16,958720,0
+TKR.US,D,20250912,000000,79.28,79.28,77.3,77.51,512614,0
+TKR.US,D,20250915,000000,77.295,78.3,76.79,77.38,953883,0
+TKR.US,D,20250916,000000,77.52,78.11,76.78,77.91,797125,0
+TKR.US,D,20250917,000000,78,79.78,76.525,77.11,1208544,0
+TKR.US,D,20250918,000000,77.67,79.48,77.515,79.09,520974,0
+TKR.US,D,20250919,000000,78.8308,79.31,77.4,77.5,768536,0
+TKR.US,D,20250922,000000,76.93,77.405,76.23,76.84,592530,0
+TKR.US,D,20250923,000000,77.09,78.495,76.71,76.75,1006576,0
+TKR.US,D,20250924,000000,76.615,77.3,75.525,75.67,938920,0
+TKR.US,D,20250925,000000,75.125,75.1934,74.11,74.2,626314,0
+TKR.US,D,20250926,000000,74.43,75.73,74.43,75.55,469212,0
+TKR.US,D,20250929,000000,76,76.25,74.8763,75.23,328434,0
+TKR.US,D,20250930,000000,75.165,75.55,74.11,75.18,448763,0
+TKR.US,D,20251001,000000,74.79,75.435,74.58,75.11,427425,0
+TKR.US,D,20251002,000000,75.235,76.325,74.99,75.99,582024,0
+TKR.US,D,20251003,000000,76.06,77.14,76.02,76.54,416637,0
+TKR.US,D,20251006,000000,77.2499,77.35,76.09,76.76,253718,0
+TKR.US,D,20251007,000000,76.98,77.09,75.18,75.83,421973,0
+TKR.US,D,20251008,000000,75.85,76.76,75.53,75.86,501751,0
+TKR.US,D,20251009,000000,75.92,76.12,73.96,74.32,412455,0
+TKR.US,D,20251010,000000,74.725,74.88,70.565,70.79,637426,0
+TKR.US,D,20251013,000000,71.92,72.79,71.57,72.55,491231,0
+TKR.US,D,20251014,000000,71.42,74.865,71.39,74.28,337564,0
+TKR.US,D,20251015,000000,74.14,75.64,73.935,74.7,375152,0
+TKR.US,D,20251016,000000,75.04,75.11,73.62,74.04,432339,0
+TKR.US,D,20251017,000000,73.96,74.215,72.71,73.17,438083,0
+TKR.US,D,20251020,000000,73.895,75.42,73.87,75.1,430985,0
+TKR.US,D,20251021,000000,74.94,77.64,74.49,77.3,529176,0
+TKR.US,D,20251022,000000,76.64,77.385,75.78,75.85,459668,0
+TKR.US,D,20251023,000000,76.41,78,76.41,77.71,447454,0
+TKR.US,D,20251024,000000,78.28,78.645,77.8,78.12,390254,0
+TKR.US,D,20251027,000000,78.56,79.1096,77.22,77.3,609772,0
+TKR.US,D,20251028,000000,77.76,77.77,76.7679,77.22,1027020,0
+TKR.US,D,20251029,000000,81.625,84.43,78.19,79.25,1411091,0
+TKR.US,D,20251030,000000,78.78,80.16,78.355,78.68,729646,0
+TKR.US,D,20251031,000000,78.9,79.3,77.625,78.51,789606,0
+TKR.US,D,20251103,000000,78.505,78.53,76.83,77.95,664818,0
+TKR.US,D,20251104,000000,77.205,77.205,75.47,76.29,686887,0
+TKR.US,D,20251105,000000,76.46,78.77,76.445,78.46,613965,0
+TKR.US,D,20251106,000000,77.97,79.84,77.25,77.95,687529,0
+TKR.US,D,20251107,000000,77.2625,79.2,76.89,78.99,605371,0
+TKR.US,D,20251110,000000,78.39,79.71,78.39,78.9,501505,0
+TKR.US,D,20251111,000000,78.905,79.69,78.17,78.2,372337,0
+TKR.US,D,20251112,000000,79.715,79.84,78.47,78.66,844185,0
+TKR.US,D,20251113,000000,78.515,79.25,77.52,77.85,675678,0
+TKR.US,D,20251114,000000,77.135,77.995,76.23,76.41,796640,0
+TKR.US,D,20251117,000000,75.77,76.66,74.36,74.42,526430,0
+TKR.US,D,20251118,000000,74.385,75.21,73.62,74.33,936661,0
+TKR.US,D,20251119,000000,74.185,75.33,74.0625,74.82,501431,0
+TKR.US,D,20251120,000000,75.74,76.6,74,74.55,534780,0
+TKR.US,D,20251121,000000,74.755,78.58,74.755,77.48,783684,0
+TKR.US,D,20251124,000000,77.56,80.09,77,79.9,800339,0
+TKR.US,D,20251125,000000,79.64,81.83,79.59,81.22,749819,0
+TKR.US,D,20251126,000000,80.98,82.1,80.39,81.36,298722,0
+TKR.US,D,20251128,000000,81,81.75,80.82,81.39,246936,0
+TKR.US,D,20251201,000000,80.83,82.01,79.75,79.95,947074,0
+TKR.US,D,20251202,000000,80.22,80.5,79.565,79.82,539233,0
+TKR.US,D,20251203,000000,79.92,82.85,79.92,82.52,784300,0
+TKR.US,D,20251204,000000,82.365,83.29,81.74,82.76,510199,0
+TKR.US,D,20251205,000000,82.775,83.87,82.22,83.21,760890,0
+TKR.US,D,20251208,000000,82.91,83.78,82.52,83.44,845182,0
+TKR.US,D,20251209,000000,82.615,84.38,82.615,83.16,825696,0
+TKR.US,D,20251210,000000,83.615,87.73,83.6,87.53,1189644,0
+TKR.US,D,20251211,000000,87.6,89.21,87.19,88.71,735046,0
+TKR.US,D,20251212,000000,88.77,88.92,86.27,87.38,795383,0
+TKR.US,D,20251215,000000,87.79,87.79,86.36,87.01,720424,0
+TKR.US,D,20251216,000000,87.01,87.61,84.93,85.77,685101,0
+TKR.US,D,20251217,000000,85.15,86.8,83.76,84.14,692620,0
+TKR.US,D,20251218,000000,85.24,85.99,84.76,84.92,735156,0
+TKR.US,D,20251219,000000,85.22,85.36,84.52,85.26,774524,0
+TKR.US,D,20251222,000000,85.72,87.205,85.605,86.34,555579,0
+TKR.US,D,20251223,000000,86.59,86.62,85.905,86.09,500820,0
+TKR.US,D,20251224,000000,86.96,86.96,85.65,86.02,214397,0
+TKR.US,D,20251226,000000,86.47,86.55,85.55,86.52,284530,0
+TKR.US,D,20251229,000000,86.295,86.59,85.85,86.33,532752,0
+TKR.US,D,20251230,000000,86.365,86.67,85.7301,85.81,349900,0
+TKR.US,D,20251231,000000,85.51,85.9543,84.08,84.13,483563,0
+TKR.US,D,20260102,000000,84.95,86.35,84.2001,86.29,638129,0
+TKR.US,D,20260105,000000,85.63,88.61,85.47,88.34,843344,0
+TKR.US,D,20260106,000000,87.76,91,87.64,90.95,649040,0
+TKR.US,D,20260107,000000,90.64,90.755,87.95,88.05,856566,0
+TKR.US,D,20260108,000000,87.74,91.04,87.17,90.6,681685,0
+TKR.US,D,20260109,000000,90.375,91.98,90.3,91.17,536504,0
+TKR.US,D,20260112,000000,90.715,91.35,90.13,90.83,581818,0
+TKR.US,D,20260113,000000,91.27,92.65,91.21,91.68,1041269,0
+TKR.US,D,20260114,000000,91.95,92.4,91.15,91.91,674962,0
+TKR.US,D,20260115,000000,93,94.4,92.245,93.73,675490,0
+TKR.US,D,20260116,000000,93.48,94.1,92.71,93.55,449217,0
+TKR.US,D,20260120,000000,91.62,92.26,90.34,90.65,441275,0
+TKR.US,D,20260121,000000,91.37,94.68,90.9701,93.89,910275,0
+TKR.US,D,20260122,000000,94.57,95.19,93.94,94.6,753111,0
+TKR.US,D,20260123,000000,94.75,94.91,92.585,93.94,820633,0
+TKR.US,D,20260126,000000,94.1896,94.66,93,94.02,781403,0
+TKR.US,D,20260127,000000,94.1,94.9799,93.56,93.89,571273,0
+TKR.US,D,20260128,000000,93.76,94.66,92.545,93.4,824028,0
+TKR.US,D,20260129,000000,93.83,94.88,92.145,94.15,671840,0
+TKR.US,D,20260130,000000,92.97,93.89,91.91,93.19,999621,0
+TKR.US,D,20260202,000000,92.735,95.31,92.6,94.99,745497,0
+TKR.US,D,20260203,000000,95.1801,97.315,94.415,96.14,942106,0
+TKR.US,D,20260204,000000,95.28,101.43,95,98.99,2550642,0
+TKR.US,D,20260205,000000,99.3,102.34,98.5,102.15,1979514,0
+TKR.US,D,20260206,000000,103.68,106.99,101.67,106.04,1410714,0
+TKR.US,D,20260209,000000,107.395,109.43,105.36,108.93,951673,0
+TKR.US,D,20260210,000000,109.005,110.59,107.8576,109.41,1046659,0
+TKR.US,D,20260211,000000,110.17,111.39,108.27,108.82,887810,0
+TKR.US,D,20260212,000000,109.89,110.65,106.83,107.35,1015764,0
+TKR.US,D,20260213,000000,107.255,108.58,105.72,107.84,748887,0
+TKR.US,D,20260217,000000,107.295,107.98,105.18,105.54,717821,0
+TKR.US,D,20260218,000000,106.12,108.7,106.12,107.23,999953,0
diff --git a/daily/us/nyse stocks/2/tlk.us.txt b/daily/us/nyse stocks/2/tlk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..961fe03d1a8428e3bad5e485840f4bb07077f84c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tlk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLK.US,D,20050225,000000,6.43293,6.51759,6.41592,6.46364,1288310.974603,0
+TLK.US,D,20050228,000000,6.49407,6.49407,6.36576,6.43652,521879.81751949,0
+TLK.US,D,20050301,000000,6.54831,6.61266,6.50058,6.50058,997982.12949488,0
+TLK.US,D,20050302,000000,6.46685,6.50058,6.40619,6.49407,735716.67091506,0
+TLK.US,D,20050303,000000,6.38559,6.50418,6.38559,6.48357,872460.74013014,0
+TLK.US,D,20050304,000000,6.33174,6.36576,6.31472,6.33174,1332023.7704157,0
+TLK.US,D,20050307,000000,6.31472,6.36576,6.29771,6.36216,676049.95456709,0
+TLK.US,D,20050308,000000,6.36216,6.46364,6.36216,6.43973,495593.08953929,0
+TLK.US,D,20050309,000000,6.44994,6.46685,6.34884,6.35516,928870.42059892,0
+TLK.US,D,20050310,000000,6.33815,6.33815,5.97956,6.09815,1562099.5092671,0
+TLK.US,D,20050311,000000,6.19963,6.22316,6.1625,6.19963,1156287.8585306,0
+TLK.US,D,20050314,000000,6.19963,6.20935,6.04372,6.06734,1498010.178502,0
+TLK.US,D,20050315,000000,6.21674,6.24007,6.13499,6.17582,1396405.267381,0
+TLK.US,D,20050316,000000,6.16901,6.20294,6.11516,6.1487,276150.55436679,0
+TLK.US,D,20050317,000000,6.22957,6.25349,6.1487,6.19963,388088.27293274,0
+TLK.US,D,20050318,000000,6.34884,6.38559,6.25038,6.2807,732467.86506967,0
+TLK.US,D,20050321,000000,6.46685,6.46685,6.31472,6.37548,958700.17813311,0
+TLK.US,D,20050322,000000,6.46685,6.48357,6.32163,6.34136,998577.77819168,0
+TLK.US,D,20050323,000000,6.54831,6.57873,6.43293,6.47016,1749648.6059283,0
+TLK.US,D,20050324,000000,6.43652,6.50058,6.35516,6.37217,266408.25184752,0
+TLK.US,D,20050328,000000,6.43293,6.46005,6.34136,6.35516,409354.68029055,0
+TLK.US,D,20050329,000000,6.31113,6.31793,6.13217,6.15152,967565.98205192,0
+TLK.US,D,20050330,000000,6.18272,6.28391,6.18272,6.28391,1158656.0507586,0
+TLK.US,D,20050331,000000,6.26408,6.35847,6.21995,6.2773,491459.55505963,0
+TLK.US,D,20050401,000000,6.48357,6.62286,6.48357,6.58515,1051146.0903809,0
+TLK.US,D,20050404,000000,6.62286,6.62286,6.5415,6.56532,387795.07797836,0
+TLK.US,D,20050405,000000,6.58884,6.59574,6.5346,6.55813,193159.92220921,0
+TLK.US,D,20050406,000000,6.51759,6.61917,6.51759,6.59944,354127.03842733,0
+TLK.US,D,20050407,000000,6.60265,6.6495,6.5415,6.63997,220920.85499512,0
+TLK.US,D,20050408,000000,6.5346,6.69373,6.5346,6.61917,287372.20546291,0
+TLK.US,D,20050411,000000,6.61917,6.63628,6.59944,6.60906,414079.74845011,0
+TLK.US,D,20050412,000000,6.58243,6.63628,6.45674,6.63628,556144.53452154,0
+TLK.US,D,20050413,000000,6.66661,6.68362,6.51759,6.58243,347035.8355482,0
+TLK.US,D,20050414,000000,6.56532,6.60906,6.5382,6.56862,364165.62216366,0
+TLK.US,D,20050415,000000,6.52449,6.52449,6.31113,6.34884,329607.71020723,0
+TLK.US,D,20050418,000000,6.2807,6.2807,6.1487,6.24007,607239.67065932,0
+TLK.US,D,20050419,000000,6.24007,6.29771,6.18962,6.23647,533402.89360379,0
+TLK.US,D,20050420,000000,6.20935,6.22957,6.11827,6.13217,176026.02057685,0
+TLK.US,D,20050421,000000,6.14209,6.16571,6.09125,6.10486,327837.22418446,0
+TLK.US,D,20050422,000000,6.09815,6.09815,5.99959,6.0304,344081.25341142,0
+TLK.US,D,20050425,000000,6.0304,6.04372,5.86029,5.96605,847061.8270469,0
+TLK.US,D,20050426,000000,5.96245,6.04693,5.94224,5.94554,1163971.6238438,0
+TLK.US,D,20050427,000000,5.99599,6.05072,5.94904,5.95954,788582.29307561,0
+TLK.US,D,20050428,000000,5.99599,6.03371,5.97956,6.0304,739258.67171484,0
+TLK.US,D,20050429,000000,6.0304,6.10816,5.94554,6.03691,1005958.0610083,0
+TLK.US,D,20050502,000000,5.94554,5.95225,5.57694,5.64382,1990355.4909502,0
+TLK.US,D,20050503,000000,5.7628,5.97956,5.74569,5.86399,1326116.6636506,0
+TLK.US,D,20050504,000000,6.0061,6.15842,6.00289,6.11516,1181097.2954424,0
+TLK.US,D,20050505,000000,6.16571,6.18272,6.05392,6.06403,177206.00167395,0
+TLK.US,D,20050506,000000,6.28391,6.28391,6.18962,6.24707,846761.43081293,0
+TLK.US,D,20050509,000000,6.43293,6.52119,6.42612,6.49407,824318.1286207,0
+TLK.US,D,20050510,000000,6.44994,6.45344,6.33174,6.36216,1038447.1482164,0
+TLK.US,D,20050511,000000,6.33174,6.33174,6.23647,6.30063,391336.05002391,0
+TLK.US,D,20050512,000000,6.29771,6.29771,6.19963,6.25038,480825.3226265,0
+TLK.US,D,20050513,000000,6.21674,6.2807,6.15511,6.19604,584497.00098734,0
+TLK.US,D,20050516,000000,6.18272,6.18272,6.09815,6.1487,426779.71936884,0
+TLK.US,D,20050517,000000,6.13217,6.16571,6.07706,6.16571,314844.05831134,0
+TLK.US,D,20050518,000000,6.16571,6.2912,6.14549,6.25038,344375.47712002,0
+TLK.US,D,20050519,000000,6.29771,6.4095,6.2912,6.37548,561163.82638971,0
+TLK.US,D,20050520,000000,6.41592,6.44683,6.35516,6.40619,475807.05951256,0
+TLK.US,D,20050523,000000,6.38559,6.44994,6.37217,6.38559,280877.6800348,0
+TLK.US,D,20050524,000000,6.39939,6.44994,6.35516,6.42612,408168.52666808,0
+TLK.US,D,20050525,000000,6.42612,6.42612,6.37548,6.4025,423528.856015,0
+TLK.US,D,20050526,000000,6.40619,6.55813,6.40619,6.5346,987054.70210737,0
+TLK.US,D,20050527,000000,6.51759,6.5276,6.46685,6.50418,303916.63092383,0
+TLK.US,D,20050531,000000,6.5346,6.63259,6.50418,6.61548,1916809.8513406,0
+TLK.US,D,20050601,000000,6.61548,6.68994,6.60265,6.66661,843808.9061846,0
+TLK.US,D,20050602,000000,6.70063,6.75847,6.63997,6.67672,1426241.1974406,0
+TLK.US,D,20050603,000000,6.6495,6.69373,6.61548,6.65329,408468.92290205,0
+TLK.US,D,20050606,000000,6.65329,6.70063,6.61917,6.70063,694956.39973068,0
+TLK.US,D,20050607,000000,6.68721,6.70063,6.60595,6.61548,400790.30135993,0
+TLK.US,D,20050608,000000,6.5415,6.62938,6.52119,6.5346,745456.91592588,0
+TLK.US,D,20050609,000000,6.5346,6.5346,6.48357,6.52119,375683.55447684,0
+TLK.US,D,20050610,000000,6.59944,6.68994,6.59574,6.68362,628501.96300022,0
+TLK.US,D,20050613,000000,6.69732,6.74097,6.6598,6.70063,370958.48631728,0
+TLK.US,D,20050614,000000,6.70063,6.81922,6.70063,6.7816,587446.439353,0
+TLK.US,D,20050615,000000,6.7851,6.82981,6.7851,6.81922,429435.96278011,0
+TLK.US,D,20050616,000000,6.81922,6.90709,6.80211,6.86627,767613.19568909,0
+TLK.US,D,20050617,000000,7.13786,7.25246,7.13057,7.23545,836425.53710532,0
+TLK.US,D,20050620,000000,7.33752,7.4388,7.32702,7.35735,1691761.6343911,0
+TLK.US,D,20050621,000000,7.07633,7.08284,6.95074,6.98524,779130.09924804,0
+TLK.US,D,20050622,000000,6.90058,6.9172,6.80211,6.81922,949250.041814,0
+TLK.US,D,20050623,000000,6.86627,6.93411,6.7746,6.7851,1559148.013393,0
+TLK.US,D,20050624,000000,6.80211,6.85285,6.79171,6.80872,316318.26311705,0
+TLK.US,D,20050627,000000,6.7851,6.7851,6.72765,6.7746,388384.5541498,0
+TLK.US,D,20050628,000000,6.88687,6.97514,6.88328,6.92731,528381.54422718,0
+TLK.US,D,20050629,000000,6.95074,7.02539,6.92362,7.01897,220920.85499512,0
+TLK.US,D,20050630,000000,7.00187,7.00187,6.90709,6.98524,495889.37075635,0
+TLK.US,D,20050701,000000,7.05611,7.13786,7.04969,7.13786,476105.39823807,0
+TLK.US,D,20050705,000000,7.08644,7.11725,7.03637,7.10354,540486.89520334,0
+TLK.US,D,20050706,000000,6.93411,6.93411,6.76128,6.82612,671915.3913332,0
+TLK.US,D,20050707,000000,6.82612,6.82612,6.6807,6.79861,644449.71101012,0
+TLK.US,D,20050708,000000,6.7851,6.96823,6.71715,6.92731,736005.75085254,0
+TLK.US,D,20050711,000000,6.87638,6.95074,6.85606,6.931,424709.86586633,0
+TLK.US,D,20050712,000000,6.90058,6.9139,6.86627,6.89377,127291.87538751,0
+TLK.US,D,20050713,000000,6.89377,6.96454,6.88007,6.95074,215902.59188118,0
+TLK.US,D,20050714,000000,7.08644,7.36775,7.08644,7.29679,1586911.0036874,0
+TLK.US,D,20050715,000000,7.06942,7.09664,6.95074,7.06583,677231.99317265,0
+TLK.US,D,20050718,000000,7.06583,7.06942,6.99497,7.02209,223875.43713191,0
+TLK.US,D,20050719,000000,7.0634,7.13786,6.99808,7.12726,265223.12697928,0
+TLK.US,D,20050720,000000,7.04279,7.20201,7.04279,7.19822,354127.03842733,0
+TLK.US,D,20050721,000000,7.37105,7.7902,7.28979,7.66228,976716.7508913,0
+TLK.US,D,20050722,000000,7.81129,7.95642,7.81129,7.92706,1078319.6045039,0
+TLK.US,D,20050725,000000,7.74062,7.84483,7.74062,7.82121,728920.72049877,0
+TLK.US,D,20050726,000000,7.80808,7.90578,7.7902,7.88954,655672.39086046,0
+TLK.US,D,20050727,000000,7.85202,7.85202,7.60765,7.77076,696431.63329062,0
+TLK.US,D,20050728,000000,7.74062,7.82121,7.74062,7.74062,557030.29191004,0
+TLK.US,D,20050729,000000,7.67239,7.78126,7.65207,7.75034,609007.07041941,0
+TLK.US,D,20050801,000000,7.60386,7.66228,7.5606,7.58092,531332.01134706,0
+TLK.US,D,20050802,000000,7.77465,7.81129,7.74393,7.77076,479940.59399222,0
+TLK.US,D,20050803,000000,7.82121,7.82121,7.74704,7.77465,496480.90443624,0
+TLK.US,D,20050804,000000,7.6999,7.7032,7.5676,7.61124,277924.12665224,0
+TLK.US,D,20050805,000000,7.61445,7.61445,7.41849,7.51336,264040.05961949,0
+TLK.US,D,20050808,000000,7.35453,7.40459,7.2929,7.35083,522768.66117067,0
+TLK.US,D,20050809,000000,7.38077,7.56391,7.36425,7.50315,621709.0988466,0
+TLK.US,D,20050810,000000,7.63836,7.78777,7.63836,7.72254,452768.10862353,0
+TLK.US,D,20050811,000000,7.68881,7.77076,7.64196,7.6999,198772.80526572,0
+TLK.US,D,20050812,000000,7.50315,7.50636,7.32012,7.32993,633230.11742245,0
+TLK.US,D,20050815,000000,7.13786,7.15078,6.98524,7.08644,1009206.8668537,0
+TLK.US,D,20050816,000000,6.99166,7.08002,6.98855,7.02209,850016.40918368,0
+TLK.US,D,20050817,000000,7.00187,7.05611,6.98524,7.02539,389269.28278408,0
+TLK.US,D,20050818,000000,6.85285,6.85606,6.70384,6.79861,1076251.8085098,0
+TLK.US,D,20050819,000000,6.79861,6.85285,6.7851,6.83273,376572.39812802,0
+TLK.US,D,20050822,000000,6.86627,6.9172,6.85606,6.88007,300076.29139855,0
+TLK.US,D,20050823,000000,6.84274,6.84634,6.6703,6.72075,1005366.5273284,0
+TLK.US,D,20050824,000000,6.44994,6.51759,6.15842,6.22957,4616597.342734,0
+TLK.US,D,20050825,000000,6.38248,6.39939,6.29441,6.32814,2114991.1229264,0
+TLK.US,D,20050826,000000,6.37907,6.37907,6.2669,6.30063,1083637.2350975,0
+TLK.US,D,20050829,000000,6.0235,6.11516,5.94904,6.06403,1899094.7035706,0
+TLK.US,D,20050830,000000,6.39609,6.41592,6.27419,6.35847,1925081.0353168,0
+TLK.US,D,20050831,000000,6.59944,6.60906,6.31472,6.43293,2791044.1637562,0
+TLK.US,D,20050901,000000,6.48357,6.50058,6.2807,6.39239,1899976.3459422,0
+TLK.US,D,20050902,000000,6.43293,6.49776,6.4095,6.44683,561455.99258986,0
+TLK.US,D,20050906,000000,6.54831,6.62598,6.5313,6.56532,1898207.9174278,0
+TLK.US,D,20050907,000000,6.59944,6.72075,6.57183,6.71064,1024862.4486634,0
+TLK.US,D,20050908,000000,6.95074,7.08284,6.90709,7.0529,2232246.472086,0
+TLK.US,D,20050909,000000,7.37105,7.37105,7.14719,7.1885,3356935.1158139,0
+TLK.US,D,20050912,000000,7.1885,7.20872,7.03637,7.15399,1461387.5568142,0
+TLK.US,D,20050913,000000,7.03219,7.04969,6.93411,6.97193,774995.53601415,0
+TLK.US,D,20050914,000000,6.80211,6.90709,6.7851,6.83944,847353.99324705,0
+TLK.US,D,20050915,000000,6.79171,6.83273,6.74466,6.7851,795671.43844629,0
+TLK.US,D,20050916,000000,6.88328,6.931,6.84916,6.9172,584788.13843327,0
+TLK.US,D,20050919,000000,6.90709,7.12085,6.88328,6.91069,393699.0984808,0
+TLK.US,D,20050920,000000,6.88328,6.88328,6.70063,6.74836,922076.52769107,0
+TLK.US,D,20050921,000000,6.70063,6.76828,6.67341,6.69373,501203.91508735,0
+TLK.US,D,20050922,000000,6.5346,6.54471,6.49407,6.51759,704111.28358696,0
+TLK.US,D,20050923,000000,6.51759,6.60265,6.44994,6.55521,455431.55331438,0
+TLK.US,D,20050926,000000,6.73426,6.81922,6.70384,6.72075,444203.72969291,0
+TLK.US,D,20050927,000000,6.70063,6.78889,6.68362,6.73426,274969.54451546,0
+TLK.US,D,20050928,000000,6.70063,6.72765,6.6807,6.70384,281467.15620624,0
+TLK.US,D,20050929,000000,6.7851,6.91069,6.70384,6.76128,562342.77873259,0
+TLK.US,D,20050930,000000,6.83574,6.99166,6.83574,6.97193,983213.33382786,0
+TLK.US,D,20051003,000000,6.96823,7.08644,6.89018,7.08284,876004.79843837,0
+TLK.US,D,20051004,000000,7.08284,7.1572,7.0391,7.15399,837020.15704789,0
+TLK.US,D,20051005,000000,7.10354,7.24206,7.06942,7.13786,1224813.1775178,0
+TLK.US,D,20051006,000000,7.06942,7.06942,6.81611,6.84274,1579821.8583167,0
+TLK.US,D,20051007,000000,6.85285,6.88007,6.78889,6.81611,1049670.856821,0
+TLK.US,D,20051010,000000,7.13426,7.13426,6.81922,6.86627,214718.49576717,0
+TLK.US,D,20051011,000000,6.90058,6.9172,6.83944,6.85606,326359.93311606,0
+TLK.US,D,20051012,000000,6.83574,6.83574,6.7746,6.7955,763767.71239268,0
+TLK.US,D,20051013,000000,6.7851,6.7851,6.6703,6.73426,302138.94362147,0
+TLK.US,D,20051014,000000,6.86627,6.89718,6.80542,6.88328,627913.515583,0
+TLK.US,D,20051017,000000,6.83574,7.0529,6.80211,6.99808,570613.96270882,0
+TLK.US,D,20051018,000000,7.00838,7.00838,6.95074,6.95774,443912.59224698,0
+TLK.US,D,20051019,000000,6.87297,6.98524,6.72765,6.98524,538717.43793479,0
+TLK.US,D,20051020,000000,6.90058,6.90058,6.6807,6.75847,541375.73885452,0
+TLK.US,D,20051021,000000,6.75526,6.85975,6.75166,6.83273,343492.8059942,0
+TLK.US,D,20051024,000000,6.83273,6.87638,6.7851,6.86986,246319.76807837,0
+TLK.US,D,20051025,000000,6.9172,6.9172,6.75526,6.80211,473743.3785354,0
+TLK.US,D,20051026,000000,6.7746,6.83574,6.74466,6.7955,213237.08968187,0
+TLK.US,D,20051027,000000,6.85285,6.85285,6.64308,6.67341,238935.37024486,0
+TLK.US,D,20051028,000000,6.70063,6.73426,6.54831,6.63628,621118.59392093,0
+TLK.US,D,20051031,000000,6.61548,6.87638,6.60595,6.82291,979376.08056525,0
+TLK.US,D,20051101,000000,6.82291,6.86627,6.73426,6.83944,437412.92304774,0
+TLK.US,D,20051102,000000,6.80211,6.83574,6.76828,6.81922,510655.08016069,0
+TLK.US,D,20051103,000000,6.81241,6.92362,6.73426,6.89018,639431.44789618,0
+TLK.US,D,20051104,000000,6.96823,6.96823,6.70063,6.80542,364165.62216366,0
+TLK.US,D,20051107,000000,6.76828,6.81922,6.74466,6.78889,369776.44771172,0
+TLK.US,D,20051108,000000,6.70704,6.76828,6.63259,6.73776,282942.38976618,0
+TLK.US,D,20051109,000000,6.75166,6.75166,6.68362,6.68362,124342.43702186,0
+TLK.US,D,20051110,000000,6.64639,6.84274,6.62938,6.81241,282649.1948118,0
+TLK.US,D,20051111,000000,6.7783,6.7783,6.49776,6.68721,632935.89371385,0
+TLK.US,D,20051114,000000,6.68994,6.71433,6.61548,6.63997,315729.81569984,0
+TLK.US,D,20051115,000000,6.71715,6.76828,6.69732,6.73426,332266.01112696,0
+TLK.US,D,20051116,000000,6.74836,6.81611,6.66661,6.74097,160370.4387671,0
+TLK.US,D,20051117,000000,6.65679,6.75166,6.63259,6.73776,401082.46756008,0
+TLK.US,D,20051118,000000,6.7851,6.85606,6.77178,6.85285,298599.00033015,0
+TLK.US,D,20051121,000000,6.93411,6.97193,6.90709,6.95074,244844.53451843,0
+TLK.US,D,20051122,000000,6.95074,7.01897,6.85606,6.97514,231850.33989108,0
+TLK.US,D,20051123,000000,6.97834,6.98524,6.90427,6.94432,596011.84703784,0
+TLK.US,D,20051125,000000,6.99808,7.12366,6.99808,7.11725,247498.72042125,0
+TLK.US,D,20051128,000000,7.171,7.20503,7.12366,7.1885,1132660.4602244,0
+TLK.US,D,20051129,000000,7.13057,7.1954,7.07273,7.1954,217968.33036679,0
+TLK.US,D,20051130,000000,7.23876,7.42169,7.23876,7.39827,787401.28322428,0
+TLK.US,D,20051201,000000,7.32012,7.45863,7.32012,7.4424,556435.67196747,0
+TLK.US,D,20051202,000000,7.4388,7.49295,7.37105,7.48663,548462.82671674,0
+TLK.US,D,20051205,000000,7.50996,7.54359,7.4424,7.54359,764661.69981499,0
+TLK.US,D,20051206,000000,7.55059,7.77805,7.54359,7.77805,960178.49795573,0
+TLK.US,D,20051207,000000,7.93999,7.97314,7.79671,7.85533,958112.75947012,0
+TLK.US,D,20051208,000000,7.88954,7.93669,7.85853,7.88633,730400.06907561,0
+TLK.US,D,20051209,000000,8.07598,8.29178,8.07598,8.1797,1282401.8103295,0
+TLK.US,D,20051212,000000,8.24745,8.36614,8.24745,8.36614,1326711.2835932,0
+TLK.US,D,20051213,000000,8.4371,8.59632,8.4335,8.54286,1757324.1412077,0
+TLK.US,D,20051214,000000,8.37576,8.38014,7.89285,8.34252,1246671.1185555,0
+TLK.US,D,20051215,000000,8.02505,8.07598,7.9465,7.99656,1538767.3634237,0
+TLK.US,D,20051216,000000,7.87156,7.97314,7.82121,7.92376,846470.293367,0
+TLK.US,D,20051219,000000,8.12526,8.37576,8.12526,8.30519,1261437.8567141,0
+TLK.US,D,20051220,000000,8.24415,8.33289,8.09853,8.20818,400790.30135993,0
+TLK.US,D,20051221,000000,8.25173,8.26913,8.04167,8.0717,911148.07154934,0
+TLK.US,D,20051222,000000,8.17289,8.17289,7.97654,8.06509,780014.82788232,0
+TLK.US,D,20051223,000000,8.03088,8.07598,7.99491,8.06101,558211.30176137,0
+TLK.US,D,20051227,000000,8.05771,8.09853,7.91219,7.91968,227122.18546885,0
+TLK.US,D,20051228,000000,8.11622,8.15958,7.91219,7.98655,355009.70955315,0
+TLK.US,D,20051229,000000,8.01756,8.0266,7.92706,8.02087,279989.86513785,0
+TLK.US,D,20051230,000000,7.99656,8.04167,7.92706,7.99491,322812.78854516,0
+TLK.US,D,20060103,000000,8.3085,8.34602,8.24745,8.25912,938322.61442649,0
+TLK.US,D,20060104,000000,8.39413,8.57357,8.39413,8.57357,3338328.03813,0
+TLK.US,D,20060105,000000,8.57357,8.57357,8.18631,8.36001,1608768.9447251,0
+TLK.US,D,20060106,000000,8.51574,8.57357,8.38364,8.57357,827859.10066625,0
+TLK.US,D,20060109,000000,8.64356,8.7118,8.60934,8.7118,702639.1362897,0
+TLK.US,D,20060110,000000,8.66106,8.69537,8.48521,8.60322,673688.96361865,0
+TLK.US,D,20060111,000000,9.14504,9.29085,9.0803,9.12249,1455181.0825694,0
+TLK.US,D,20060112,000000,9.05027,9.13377,8.86772,8.87773,503867.35977821,0
+TLK.US,D,20060113,000000,8.86772,8.97902,8.78927,8.84672,574159.04977127,0
+TLK.US,D,20060117,000000,8.79928,8.80288,8.54558,8.57698,619936.55531537,0
+TLK.US,D,20060118,000000,8.50884,8.54898,8.37576,8.4545,721241.07020242,0
+TLK.US,D,20060119,000000,8.86043,8.91428,8.78383,8.896,856511.96336601,0
+TLK.US,D,20060120,000000,8.81027,8.90874,8.7118,8.79569,996799.06213509,0
+TLK.US,D,20060123,000000,8.78383,8.8266,8.72269,8.79569,538717.43793479,0
+TLK.US,D,20060124,000000,8.62606,8.79569,8.57357,8.77469,452175.54618941,0
+TLK.US,D,20060125,000000,8.8266,9.01372,8.8266,8.92371,456905.7581201,0
+TLK.US,D,20060126,000000,8.92371,8.97902,8.84672,8.97532,416439.71064432,0
+TLK.US,D,20060127,000000,8.96968,9.10752,8.9481,9.06436,821659.82770097,0
+TLK.US,D,20060130,000000,9.05775,9.37445,9.05775,9.29765,450701.34138369,0
+TLK.US,D,20060131,000000,9.11121,9.31515,9.02684,9.27432,1991244.3346013,0
+TLK.US,D,20060201,000000,9.26266,9.32779,9.11782,9.29376,481712.10876922,0
+TLK.US,D,20060202,000000,9.29765,9.45026,9.24613,9.33556,1326999.3347764,0
+TLK.US,D,20060203,000000,9.32098,9.32098,9.17877,9.17877,499434.4578188,0
+TLK.US,D,20060206,000000,9.20599,9.54455,9.14786,9.38222,903474.59377835,0
+TLK.US,D,20060207,000000,9.36958,9.36958,9.11501,9.11501,648290.0505354,0
+TLK.US,D,20060208,000000,8.93965,8.96123,8.83029,8.83671,899631.16799039,0
+TLK.US,D,20060209,000000,8.90514,9.04745,8.896,8.896,718286.48806564,0
+TLK.US,D,20060210,000000,8.89872,8.89872,8.7291,8.88414,452477.99993182,0
+TLK.US,D,20060213,000000,8.85041,8.87501,8.77926,8.81659,345558.54447981,0
+TLK.US,D,20060214,000000,8.78383,8.78927,8.71909,8.76196,413784.49598727,0
+TLK.US,D,20060215,000000,8.81659,8.87773,8.73552,8.80755,358257.48664432,0
+TLK.US,D,20060216,000000,8.79199,8.96123,8.78383,8.95938,518926.26413693,0
+TLK.US,D,20060217,000000,8.9275,8.99593,8.91243,8.9518,207336.15544211,0
+TLK.US,D,20060221,000000,8.87773,8.9481,8.76555,8.84672,262271.63110517,0
+TLK.US,D,20060222,000000,8.73999,8.79928,8.54286,8.74553,326359.93311606,0
+TLK.US,D,20060223,000000,8.7291,8.94431,8.69537,8.844,421757.341238,0
+TLK.US,D,20060224,000000,8.9275,8.97902,8.86772,8.9481,285306.4669773,0
+TLK.US,D,20060227,000000,8.99593,9.06718,8.93119,8.95656,671915.3913332,0
+TLK.US,D,20060228,000000,8.96589,8.96589,8.7291,8.7291,405217.03079398,0
+TLK.US,D,20060301,000000,9.04463,9.15155,8.99593,9.09158,426481.38064333,0
+TLK.US,D,20060302,000000,9.21347,9.24613,9.16186,9.21347,601921.01131141,0
+TLK.US,D,20060303,000000,9.29765,9.29765,9.15904,9.21726,841153.69152755,0
+TLK.US,D,20060306,000000,9.14786,9.24613,9.0803,9.09158,194041.56458081,0
+TLK.US,D,20060307,000000,8.98563,9.04093,8.83029,8.896,1549990.0432741,0
+TLK.US,D,20060308,000000,8.896,8.92089,8.80755,8.85041,508592.42793776,0
+TLK.US,D,20060309,000000,8.91243,8.9275,8.84672,8.87501,606649.16573365,0
+TLK.US,D,20060310,000000,8.91243,8.97902,8.90145,8.90874,599555.90534607,0
+TLK.US,D,20060313,000000,9.01372,9.01372,8.82388,8.83671,590104.74027272,0
+TLK.US,D,20060314,000000,8.9275,9.06154,8.9275,8.97532,649470.03163251,0
+TLK.US,D,20060315,000000,9.01372,9.04745,8.9275,8.99593,583609.18609039,0
+TLK.US,D,20060316,000000,9.21726,9.2996,9.17877,9.23039,1287426.2459687,0
+TLK.US,D,20060317,000000,9.82645,9.88963,9.71563,9.88672,1434213.0139371,0
+TLK.US,D,20060320,000000,10.1346,10.2192,10.0481,10.1744,769384.71046609,0
+TLK.US,D,20060321,000000,10.0656,10.087,9.91782,9.94018,811622.27271887,0
+TLK.US,D,20060322,000000,9.89546,10.0354,9.88283,10.0335,662172.0600597,0
+TLK.US,D,20060323,000000,10.2522,10.7091,10.2007,10.5574,1786273.2851246,0
+TLK.US,D,20060324,000000,10.2192,10.4311,10.1414,10.2192,1246373.8085842,0
+TLK.US,D,20060327,000000,10.2114,10.3543,10.1579,10.3339,1062075.5752769,0
+TLK.US,D,20060328,000000,10.3339,10.3339,9.99267,10.0821,814869.02105581,0
+TLK.US,D,20060329,000000,10.1035,10.2561,10.015,10.1851,438888.15660768,0
+TLK.US,D,20060330,000000,10.1501,10.2522,9.7691,9.96351,847947.5844354,0
+TLK.US,D,20060331,000000,10.0821,10.1667,9.94504,10.154,889000.02181994,0
+TLK.US,D,20060403,000000,10.2289,10.2522,10.1851,10.2036,741913.88637188,0
+TLK.US,D,20060404,000000,10.3543,10.4865,10.2522,10.4281,590403.07899824,0
+TLK.US,D,20060405,000000,10.4184,10.4865,10.1667,10.2376,931235.52656426,0
+TLK.US,D,20060406,000000,10.3057,10.5127,10.2726,10.435,496480.90443624,0
+TLK.US,D,20060407,000000,10.5195,10.5195,10.4136,10.4797,525425.93333617,0
+TLK.US,D,20060410,000000,10.5195,10.6187,10.4836,10.5924,494116.82722513,0
+TLK.US,D,20060411,000000,10.6167,10.6167,10.4456,10.4456,976421.49842847,0
+TLK.US,D,20060412,000000,10.678,11.2,10.5535,11.1232,1229831.4406317,0
+TLK.US,D,20060413,000000,10.8218,10.9842,10.7936,10.8617,619056.97045223,0
+TLK.US,D,20060417,000000,10.8549,11.0133,10.8218,10.8218,346741.6118396,0
+TLK.US,D,20060418,000000,10.8928,11.3147,10.8928,11.2583,1250800.5380183,0
+TLK.US,D,20060419,000000,11.3905,11.4313,11.2962,11.3924,380112.34141934,0
+TLK.US,D,20060420,000000,11.475,11.5246,11.408,11.4916,356779.1668217,0
+TLK.US,D,20060421,000000,11.5246,11.651,11.512,11.5907,935370.08979815,0
+TLK.US,D,20060424,000000,11.5032,11.5071,11.2962,11.3147,501503.28256709,0
+TLK.US,D,20060425,000000,11.3565,11.4575,11.3565,11.3905,211763.91363039,0
+TLK.US,D,20060426,000000,11.6558,11.8201,11.545,11.789,326951.46679596,0
+TLK.US,D,20060427,000000,11.6558,11.6772,11.5314,11.582,243070.96223297,0
+TLK.US,D,20060428,000000,11.6646,11.6646,11.478,11.5606,384838.43833312,0
+TLK.US,D,20060501,000000,11.7414,12.0981,11.7414,11.9776,1400544.974386,0
+TLK.US,D,20060502,000000,11.9776,12.1652,11.8017,12.1652,2267391.8027054,0
+TLK.US,D,20060503,000000,12.1652,12.1652,11.9358,12.0874,1801335.275746,0
+TLK.US,D,20060504,000000,12.0874,12.0874,11.7317,11.8298,1489738.9945258,0
+TLK.US,D,20060505,000000,11.7462,11.7589,11.3263,11.4614,1405569.4100253,0
+TLK.US,D,20060508,000000,11.7093,12.101,11.5421,12.101,2416837.9003477,0
+TLK.US,D,20060509,000000,12.416,12.7815,12.4121,12.7815,774401.94482581,0
+TLK.US,D,20060510,000000,12.9642,12.9642,12.7659,12.8262,792717.88506373,0
+TLK.US,D,20060511,000000,12.9108,12.9331,12.4772,12.4899,813979.14865041,0
+TLK.US,D,20060512,000000,12.5647,12.6444,12.311,12.311,2316121.8328779,0
+TLK.US,D,20060515,000000,12.0602,12.0602,11.5314,11.6286,1792175.2481185,0
+TLK.US,D,20060516,000000,11.6286,11.9698,11.5635,11.684,1324636.2863196,0
+TLK.US,D,20060517,000000,11.684,11.7317,10.8053,11.0532,2981251.561337,0
+TLK.US,D,20060518,000000,10.9229,11.2622,10.919,10.9637,783561.97245322,0
+TLK.US,D,20060519,000000,11.0444,11.1562,10.9093,11.1533,692891.6899993,0
+TLK.US,D,20060522,000000,9.71563,10.1414,9.54844,10.1093,3488957.2031321,0
+TLK.US,D,20060523,000000,10.2755,10.9579,10.2726,10.7052,2747925.987886,0
+TLK.US,D,20060524,000000,10.0656,10.2376,9.47359,9.66995,2797838.056664,0
+TLK.US,D,20060525,000000,9.91782,10.3737,9.68453,10.2192,2983613.5810397,0
+TLK.US,D,20060526,000000,10.8782,10.885,10.4933,10.6255,2329415.394985,0
+TLK.US,D,20060530,000000,10.6313,10.7353,10.0481,10.2298,2423628.7069929,0
+TLK.US,D,20060531,000000,9.9674,10.4758,9.95476,10.3397,927983.63445619,0
+TLK.US,D,20060601,000000,10.2561,10.7606,10.2347,10.7188,1753191.6354823,0
+TLK.US,D,20060602,000000,10.7188,11.0133,10.7188,11.0036,1295694.3436823,0
+TLK.US,D,20060605,000000,11.0036,11.0959,10.6993,10.6993,700860.42023312,0
+TLK.US,D,20060606,000000,10.5351,10.6595,10.2619,10.2872,1221266.0329469,0
+TLK.US,D,20060607,000000,10.0189,10.2192,9.85658,9.85658,1801924.7519174,0
+TLK.US,D,20060608,000000,9.33848,9.71175,9.26266,9.64954,1935125.7915785,0
+TLK.US,D,20060609,000000,9.89546,10.1093,9.5951,9.6194,1341474.9354891,0
+TLK.US,D,20060612,000000,9.71563,9.82936,9.43277,9.43471,659513.75913997,0
+TLK.US,D,20060613,000000,9.39777,9.72049,9.17877,9.3657,1069755.2255732,0
+TLK.US,D,20060614,000000,9.39097,9.68453,9.24613,9.48331,1333501.0614841,0
+TLK.US,D,20060615,000000,9.58441,10.3397,9.58441,10.2415,1779773.6159253,0
+TLK.US,D,20060616,000000,10.7188,10.8986,10.2969,10.5613,1547922.24728,0
+TLK.US,D,20060619,000000,10.4019,10.5467,10.2522,10.2726,1218608.7607814,0
+TLK.US,D,20060620,000000,10.4758,10.5885,10.3368,10.5108,1925379.3740423,0
+TLK.US,D,20060621,000000,10.3825,10.7839,10.3825,10.7684,1161018.0704613,0
+TLK.US,D,20060622,000000,10.6857,10.7052,10.469,10.503,773218.87746602,0
+TLK.US,D,20060623,000000,10.469,10.5059,10.3543,10.3863,280287.17510913,0
+TLK.US,D,20060626,000000,10.3018,10.3368,10.0753,10.2872,917645.68324012,0
+TLK.US,D,20060627,000000,10.1929,10.2658,10.0928,10.1035,637654.78934805,0
+TLK.US,D,20060628,000000,10.0724,10.1657,9.93726,10.0481,1119667.2943512,0
+TLK.US,D,20060629,000000,10.0481,10.8218,9.96351,10.7878,2441944.6472308,0
+TLK.US,D,20060630,000000,10.5535,10.852,10.5011,10.7528,585381.72962162,0
+TLK.US,D,20060703,000000,10.7703,11.0823,10.7188,11.0823,693777.4473878,0
+TLK.US,D,20060705,000000,10.6857,10.8024,10.6692,10.6692,898746.43935611,0
+TLK.US,D,20060706,000000,10.9812,10.9812,10.8325,10.9006,360622.59260966,0
+TLK.US,D,20060707,000000,11.3905,11.3905,10.6653,10.7441,930052.45920448,0
+TLK.US,D,20060710,000000,10.7353,10.7907,10.6488,10.6556,642972.41994173,0
+TLK.US,D,20060711,000000,10.7052,10.7635,10.5885,10.7606,549645.89407653,0
+TLK.US,D,20060712,000000,10.6857,10.7528,10.5127,10.5127,294463.40834203,0
+TLK.US,D,20060713,000000,10.7266,10.747,10.0695,10.1851,2005123.2578629,0
+TLK.US,D,20060714,000000,10.3825,10.3825,9.98198,10.1579,1101648.6640846,0
+TLK.US,D,20060717,000000,10.1006,10.3397,10.1006,10.2619,516859.4968971,0
+TLK.US,D,20060718,000000,10.3825,10.4427,10.2969,10.3397,751666.47643342,0
+TLK.US,D,20060719,000000,10.3018,11.0036,10.294,10.9385,1662518.2667657,0
+TLK.US,D,20060720,000000,10.9385,10.9414,10.5059,10.5059,716518.05955132,0
+TLK.US,D,20060721,000000,10.469,10.469,10.2114,10.2522,619346.05038971,0
+TLK.US,D,20060724,000000,10.6556,10.8384,10.4593,10.7188,998277.38195771,0
+TLK.US,D,20060725,000000,10.7188,10.7402,10.5574,10.6692,808961.91429069,0
+TLK.US,D,20060726,000000,10.7188,10.8218,10.5992,10.7353,396655.73812604,0
+TLK.US,D,20060727,000000,10.7839,10.9307,10.7499,10.7742,565595.69959488,0
+TLK.US,D,20060728,000000,10.7742,11.2476,10.7742,11.2476,507997.80799519,0
+TLK.US,D,20060731,000000,11.2476,11.2476,10.9997,11.1659,455723.71951454,0
+TLK.US,D,20060801,000000,11.2427,11.2923,11.0503,11.0921,635297.91341651,0
+TLK.US,D,20060802,000000,11.5246,11.7492,11.3837,11.7113,964313.06118962,0
+TLK.US,D,20060803,000000,11.6092,11.6432,11.4449,11.4877,1101648.6640846,0
+TLK.US,D,20060804,000000,11.684,11.9893,11.5032,11.6665,624368.42852055,0
+TLK.US,D,20060807,000000,11.8328,11.8532,11.6714,11.7006,422050.53619238,0
+TLK.US,D,20060808,000000,11.6432,11.7258,11.4109,11.4235,476987.04060966,0
+TLK.US,D,20060809,000000,11.6558,11.8804,11.616,11.6607,362984.61231233,0
+TLK.US,D,20060810,000000,11.6646,11.6646,11.3798,11.6004,458085.7392172,0
+TLK.US,D,20060811,000000,11.5606,11.7317,11.5606,11.6558,261682.15493373,0
+TLK.US,D,20060814,000000,11.6646,11.8804,11.6607,11.7258,237756.41790197,0
+TLK.US,D,20060815,000000,11.7093,11.9815,11.6879,11.93,476396.535684,0
+TLK.US,D,20060816,000000,11.9008,12.1312,11.9008,12.0709,500614.43891591,0
+TLK.US,D,20060817,000000,12.0709,12.137,12.0058,12.0631,380112.34141934,0
+TLK.US,D,20060818,000000,11.895,12.0942,11.895,12.0544,136451.90301492,0
+TLK.US,D,20060821,000000,12.0544,12.0602,11.8425,11.9416,702340.79756419,0
+TLK.US,D,20060822,000000,11.8648,11.9961,11.8503,11.8775,370365.92388316,0
+TLK.US,D,20060823,000000,11.8775,11.8872,11.4916,11.4916,674873.05973266,0
+TLK.US,D,20060824,000000,11.4974,11.6247,11.2962,11.4235,629682.97285155,0
+TLK.US,D,20060825,000000,11.4235,11.6034,11.4235,11.5246,426189.21444317,0
+TLK.US,D,20060828,000000,11.5071,11.6918,11.4614,11.5732,517156.80686838,0
+TLK.US,D,20060829,000000,11.6306,11.963,11.5761,11.963,702930.27373563,0
+TLK.US,D,20060830,000000,11.6733,11.9358,11.6733,11.826,690524.5265255,0
+TLK.US,D,20060831,000000,11.8162,11.8162,11.7113,11.7219,195815.13686626,0
+TLK.US,D,20060901,000000,11.7219,11.8775,11.651,11.7764,655965.58581484,0
+TLK.US,D,20060905,000000,12.0126,12.0573,11.8668,11.999,458383.04918849,0
+TLK.US,D,20060906,000000,11.999,12.2799,11.7287,11.8162,948957.87561384,0
+TLK.US,D,20060907,000000,11.7414,11.7764,11.4955,11.6286,431501.70126572,0
+TLK.US,D,20060908,000000,11.684,11.8094,11.6665,11.7287,698207.26308452,0
+TLK.US,D,20060911,000000,11.7113,11.7151,11.338,11.4546,676642.51700121,0
+TLK.US,D,20060912,000000,11.372,11.512,11.3701,11.4235,824907.60479214,0
+TLK.US,D,20060913,000000,11.338,11.7258,11.2923,11.6092,602807.79745414,0
+TLK.US,D,20060914,000000,11.6286,11.6364,11.5227,11.5421,495005.6708763,0
+TLK.US,D,20060915,000000,11.5654,11.8017,11.5635,11.7258,727147.14821332,0
+TLK.US,D,20060918,000000,11.9455,12.0913,11.9144,12.0097,476987.04060966,0
+TLK.US,D,20060919,000000,12.0709,12.1341,11.7054,11.8503,1072116.2165217,0
+TLK.US,D,20060920,000000,11.8804,12.0573,11.8804,12.0097,697615.72940463,0
+TLK.US,D,20060921,000000,11.9513,12.0913,11.9513,11.9854,753730.15741057,0
+TLK.US,D,20060922,000000,12.0194,12.0388,11.7589,11.8162,382182.19492185,0
+TLK.US,D,20060925,000000,11.8162,11.9747,11.6131,11.9747,420573.24512399,0
+TLK.US,D,20060926,000000,12.0427,12.0427,11.9251,12.0058,546987.5931568,0
+TLK.US,D,20060927,000000,12.0058,12.2313,12.0058,12.1555,510655.08016069,0
+TLK.US,D,20060928,000000,12.3207,12.345,12.2332,12.2498,310707.437569,0
+TLK.US,D,20060929,000000,12.2498,12.2605,12.0544,12.1147,335811.09818941,0
+TLK.US,D,20061002,000000,12.1273,12.3207,12.0981,12.1798,474924.38838673,0
+TLK.US,D,20061003,000000,12.0942,12.1409,12.0058,12.0573,289737.31142825,0
+TLK.US,D,20061004,000000,12.0787,12.2799,12.0787,12.2799,1211817.9541362,0
+TLK.US,D,20061005,000000,12.3752,12.4393,12.3139,12.4393,946294.43092299,0
+TLK.US,D,20061006,000000,12.3285,12.3285,12.1594,12.311,518636.15544523,0
+TLK.US,D,20061009,000000,12.2313,12.2741,12.1438,12.2371,150037.63132216,0
+TLK.US,D,20061010,000000,12.171,12.2741,12.1069,12.2459,330790.77756702,0
+TLK.US,D,20061011,000000,12.0602,12.1876,12.0311,12.0602,877778.37072382,0
+TLK.US,D,20061012,000000,12.0602,12.1108,12.0233,12.0602,1096334.1197536,0
+TLK.US,D,20061013,000000,11.9747,12.1623,11.9582,12.0602,521587.65131933,0
+TLK.US,D,20061016,000000,12.0631,12.0913,11.9961,12.0602,273494.31095552,0
+TLK.US,D,20061017,000000,12.0476,12.0729,11.858,11.9815,277924.12665224,0
+TLK.US,D,20061018,000000,12.0427,12.2274,12.0427,12.1652,659806.95409435,0
+TLK.US,D,20061019,000000,11.895,12.104,11.895,12.0942,721538.38017371,0
+TLK.US,D,20061020,000000,12.0942,12.0942,11.963,11.9931,348513.12661659,0
+TLK.US,D,20061023,000000,11.8619,12.0427,11.8619,11.9416,422347.84616366,0
+TLK.US,D,20061024,000000,11.9416,12.0709,11.9251,12.0573,308344.3891121,0
+TLK.US,D,20061025,000000,12.0427,12.2274,12.0281,12.1555,1036672.5471768,0
+TLK.US,D,20061026,000000,12.2138,12.3285,12.0787,12.3003,636474.80825094,0
+TLK.US,D,20061027,000000,12.2459,12.2906,12.0729,12.0845,204382.60205955,0
+TLK.US,D,20061030,000000,12.0602,12.1069,11.9815,12.0787,499141.26286442,0
+TLK.US,D,20061031,000000,12.3236,12.3547,12.0942,12.2498,937735.1957635,0
+TLK.US,D,20061101,000000,12.4024,12.7591,12.3236,12.3965,1807827.7436656,0
+TLK.US,D,20061102,000000,12.3965,12.5482,12.3285,12.45,1989763.9572703,0
+TLK.US,D,20061103,000000,12.4967,12.7105,12.4967,12.6532,589516.29285551,0
+TLK.US,D,20061106,000000,12.9807,13.2461,12.9642,13.2004,1073886.7025445,0
+TLK.US,D,20061107,000000,13.3948,13.6495,13.2617,13.3735,899042.72057317,0
+TLK.US,D,20061108,000000,13.3851,13.564,13.2656,13.4814,601623.70134013,0
+TLK.US,D,20061109,000000,13.6495,13.7273,13.5669,13.5873,478169.07921522,0
+TLK.US,D,20061110,000000,13.6865,13.9732,13.6865,13.8284,1317550.2272116,0
+TLK.US,D,20061113,000000,13.6505,13.7574,13.5338,13.6962,723606.17616777,0
+TLK.US,D,20061114,000000,14.0033,14.1492,13.8984,14.1404,1008914.7006535,0
+TLK.US,D,20061115,000000,14.1404,14.1598,13.9324,14.0811,295938.64190198,0
+TLK.US,D,20061116,000000,14.0578,14.0782,13.8624,13.8673,637955.18558201,0
+TLK.US,D,20061117,000000,13.7671,13.9421,13.7428,13.841,480236.87520928,0
+TLK.US,D,20061120,000000,13.9013,14.0082,13.8867,13.9732,281762.40866907,0
+TLK.US,D,20061121,000000,13.9888,14.1404,13.9888,14.1404,718583.79803692,0
+TLK.US,D,20061122,000000,14.2036,14.5691,14.2036,14.3144,325473.14697334,0
+TLK.US,D,20061124,000000,14.4038,14.501,14.3572,14.4913,255477.73819733,0
+TLK.US,D,20061127,000000,14.538,14.6128,14.3008,14.3931,725967.16711621,0
+TLK.US,D,20061128,000000,14.2707,14.2707,14.0714,14.1404,1075659.2460757,0
+TLK.US,D,20061129,000000,14.2979,14.7246,14.2979,14.7246,852083.17642352,0
+TLK.US,D,20061130,000000,14.7246,14.954,14.5817,14.7275,906427.11840668,0
+TLK.US,D,20061201,000000,14.7995,14.814,14.4048,14.606,997394.71083189,0
+TLK.US,D,20061204,000000,14.606,14.954,14.606,14.9103,848240.77938978,0
+TLK.US,D,20061205,000000,15.3448,15.7307,15.2447,15.6393,1081272.1291322,0
+TLK.US,D,20061206,000000,15.7812,15.7997,15.408,15.4663,933596.5175127,0
+TLK.US,D,20061207,000000,15.7239,15.7433,15.4663,15.4779,797442.95322329,0
+TLK.US,D,20061208,000000,15.4468,15.4468,15.1183,15.3098,1069755.2255732,0
+TLK.US,D,20061211,000000,14.8267,14.9851,14.7353,14.8393,1542017.1980234,0
+TLK.US,D,20061212,000000,14.5623,14.6245,14.1871,14.3824,1469360.4020649,0
+TLK.US,D,20061213,000000,14.4573,14.7071,14.4379,14.5623,919125.03181697,0
+TLK.US,D,20061214,000000,14.5088,14.8957,14.4495,14.851,817820.51692992,0
+TLK.US,D,20061215,000000,15.3778,15.3846,15.0639,15.302,1381053.1680679,0
+TLK.US,D,20061218,000000,15.2262,15.3448,14.7995,14.8918,2168749.703755,0
+TLK.US,D,20061219,000000,14.4738,14.7635,14.1978,14.7421,1773567.1416805,0
+TLK.US,D,20061220,000000,14.6702,14.8762,14.5263,14.5691,658919.1391974,0
+TLK.US,D,20061221,000000,14.7926,14.8451,14.6935,14.745,812796.08129062,0
+TLK.US,D,20061222,000000,14.6741,14.9443,14.6741,14.7722,410241.46643327,0
+TLK.US,D,20061226,000000,14.745,14.9142,14.7275,14.9103,308344.3891121,0
+TLK.US,D,20061227,000000,15.547,15.547,14.7926,15.2262,376274.05940251,0
+TLK.US,D,20061228,000000,15.1455,15.3244,15.0775,15.199,507997.80799519,0
+TLK.US,D,20061229,000000,15.1358,15.3078,15.0639,15.2758,308344.3891121,0
+TLK.US,D,20070103,000000,15.6636,15.8794,15.5061,15.7404,1332906.4415416,0
+TLK.US,D,20070104,000000,15.3885,15.4575,15.128,15.2602,1062371.856494,0
+TLK.US,D,20070105,000000,15.2087,15.3584,14.8597,14.8918,659806.95409435,0
+TLK.US,D,20070108,000000,14.9482,15.0502,14.7926,14.9414,720059.03159686,0
+TLK.US,D,20070109,000000,15.0775,15.0775,14.5049,14.5788,1293331.2952254,0
+TLK.US,D,20070110,000000,14.3047,14.3047,13.8138,14.1725,2214226.8130652,0
+TLK.US,D,20070111,000000,14.3572,14.4233,14.1822,14.3144,684617.41976038,0
+TLK.US,D,20070112,000000,14.3144,14.3718,14.1598,14.3125,795079.9047664,0
+TLK.US,D,20070116,000000,14.7382,14.7421,14.4913,14.5088,634703.29347394,0
+TLK.US,D,20070117,000000,14.7071,14.7071,14.4048,14.4476,416439.71064432,0
+TLK.US,D,20070118,000000,14.8733,14.8733,14.4301,14.5292,381294.3800249,0
+TLK.US,D,20070119,000000,14.6916,14.8344,14.6702,14.7761,513607.60478903,0
+TLK.US,D,20070122,000000,14.7761,14.9482,14.7761,14.918,697022.13821629,0
+TLK.US,D,20070123,000000,14.4262,14.8539,14.4048,14.8199,534583.90345513,0
+TLK.US,D,20070124,000000,14.7314,14.8957,14.6585,14.8918,483488.76731735,0
+TLK.US,D,20070125,000000,14.8918,14.8918,14.0004,14.05,1249621.5856754,0
+TLK.US,D,20070126,000000,14.05,14.4534,14.0208,14.4048,1021021.0803839,0
+TLK.US,D,20070129,000000,14.3222,14.3961,14.0276,14.2707,865667.87597652,0
+TLK.US,D,20070130,000000,14.2162,14.3416,14.1492,14.3047,1020726.8566753,0
+TLK.US,D,20070131,000000,14.1044,14.1978,13.9421,14.0578,1009799.4292878,0
+TLK.US,D,20070201,000000,14.0208,14.1978,14.0004,14.014,663060.90371088,0
+TLK.US,D,20070202,000000,14.0714,14.2357,14.014,14.1229,987944.57451277,0
+TLK.US,D,20070205,000000,14.3086,14.3086,13.9382,13.9888,814573.76859298,0
+TLK.US,D,20070206,000000,14.0539,14.2075,13.9888,14.0228,846171.95464149,0
+TLK.US,D,20070207,000000,14.0276,14.0276,13.7127,13.7807,649183.00920348,0
+TLK.US,D,20070208,000000,13.7827,13.8381,13.5844,13.6184,921783.33273669,0
+TLK.US,D,20070209,000000,13.5008,13.6281,13.2325,13.2558,865078.39980508,0
+TLK.US,D,20070212,000000,13.0993,13.3608,13.0993,13.2393,578805.93260967,0
+TLK.US,D,20070213,000000,13.1927,13.8031,13.1927,13.7574,2071740.2377611,0
+TLK.US,D,20070214,000000,13.9013,14.3416,13.8216,14.3261,1784826.8566829,0
+TLK.US,D,20070215,000000,14.2357,14.6196,14.156,14.2541,2785435.3957165,0
+TLK.US,D,20070216,000000,14.2036,14.5088,14.2036,14.5088,933011.15635816,0
+TLK.US,D,20070220,000000,14.5049,14.5088,14.3688,14.4573,904654.57487546,0
+TLK.US,D,20070221,000000,14.2541,14.4738,14.224,14.4534,1199997.5680806,0
+TLK.US,D,20070222,000000,14.4038,14.4534,13.9761,14.156,1593699.7528241,0
+TLK.US,D,20070223,000000,13.9693,14.0208,13.5844,13.8012,2390554.2586302,0
+TLK.US,D,20070226,000000,13.8012,13.8828,13.6447,13.7701,1125277.0911451,0
+TLK.US,D,20070227,000000,13.6495,13.6505,12.5647,12.6415,1710660.8782751,0
+TLK.US,D,20070228,000000,13.0663,13.634,12.9807,13.5504,2560379.9774875,0
+TLK.US,D,20070301,000000,13.1499,13.5377,12.903,13.3239,2034629.9865702,0
+TLK.US,D,20070302,000000,13.3501,13.5057,13.1499,13.2656,1401433.8180372,0
+TLK.US,D,20070305,000000,13.0332,13.0332,12.6211,12.6969,1718633.7235259,0
+TLK.US,D,20070306,000000,13.1334,13.4658,13.1334,13.4162,1289490.9557001,0
+TLK.US,D,20070307,000000,13.4016,13.4328,13.1314,13.286,1246373.8085842,0
+TLK.US,D,20070308,000000,13.3161,13.7487,13.2957,13.6495,1181097.2954424,0
+TLK.US,D,20070309,000000,13.669,13.6719,13.4891,13.564,1186415.9547903,0
+TLK.US,D,20070312,000000,13.634,13.841,13.6116,13.7603,481712.10876922,0
+TLK.US,D,20070313,000000,13.8138,13.9324,13.2578,13.2724,1276498.8185812,0
+TLK.US,D,20070314,000000,13.4016,13.6077,13.251,13.564,854444.16737196,0
+TLK.US,D,20070315,000000,13.5134,13.6505,13.4055,13.5873,578293.61300517,0
+TLK.US,D,20070316,000000,13.736,13.736,13.46,13.46,780313.16660783,0
+TLK.US,D,20070319,000000,13.5669,13.8216,13.5669,13.7895,895793.91472778,0
+TLK.US,D,20070320,000000,13.736,13.8216,13.597,13.8138,1076838.1984186,0
+TLK.US,D,20070321,000000,13.8031,14.0714,13.669,13.98,1137388.6146466,0
+TLK.US,D,20070322,000000,13.9052,14.3261,13.9013,14.3222,1322281.4678965,0
+TLK.US,D,20070323,000000,14.2279,14.3718,14.2036,14.3679,1500666.4219133,0
+TLK.US,D,20070326,000000,14.2775,14.6498,14.2318,14.5905,1554421.9164793,0
+TLK.US,D,20070327,000000,14.4738,14.5088,14.19,14.2007,1901159.4133019,0
+TLK.US,D,20070328,000000,14.2357,14.2357,13.9528,13.9567,956345.35971003,0
+TLK.US,D,20070329,000000,14.2707,14.5788,14.2201,14.4204,1165737.9948497,0
+TLK.US,D,20070330,000000,14.3397,14.5049,14.2775,14.4534,771158.28275154,0
+TLK.US,D,20070402,000000,14.5457,14.8267,14.4262,14.7518,880730.89535215,0
+TLK.US,D,20070403,000000,14.7586,15.0677,14.6974,15.023,1465228.9250937,0
+TLK.US,D,20070404,000000,15.0269,15.2874,14.9754,15.268,1218017.2271015,0
+TLK.US,D,20070405,000000,15.2758,15.2758,14.8957,15.1183,630568.73024005,0
+TLK.US,D,20070409,000000,15.1183,15.2602,15.0813,15.196,409354.68029055,0
+TLK.US,D,20070410,000000,15.199,15.4546,15.1591,15.4118,1376918.604834,0
+TLK.US,D,20070411,000000,15.4731,15.4731,14.9939,15.1494,1274722.1600331,0
+TLK.US,D,20070412,000000,15.1455,15.3039,14.8199,15.2796,1416197.4699331,0
+TLK.US,D,20070413,000000,15.0901,15.4692,15.0901,15.4595,528974.1066613,0
+TLK.US,D,20070416,000000,15.4624,15.4692,15.1922,15.4391,801576.48770295,0
+TLK.US,D,20070417,000000,15.5713,15.6967,15.3176,15.3584,606942.36068803,0
+TLK.US,D,20070418,000000,15.2728,15.3176,15.1358,15.1854,456905.7581201,0
+TLK.US,D,20070419,000000,15.0775,15.1747,14.643,15.0357,1188484.7795386,0
+TLK.US,D,20070420,000000,15.4118,15.5654,15.1523,15.4595,2052082.8020126,0
+TLK.US,D,20070423,000000,15.5781,15.6296,15.4624,15.5207,1638593.5584882,0
+TLK.US,D,20070424,000000,15.4731,15.6325,15.2758,15.581,492935.81737379,0
+TLK.US,D,20070425,000000,15.4974,15.7482,15.3749,15.7375,639335.77375317,0
+TLK.US,D,20070426,000000,15.8182,15.8891,15.5538,15.6461,1046125.7697585,0
+TLK.US,D,20070427,000000,15.0152,15.8833,15.0123,15.755,693777.4473878,0
+TLK.US,D,20070430,000000,15.7307,15.7307,15.3584,15.3885,772926.71126587,0
+TLK.US,D,20070501,000000,15.511,15.5654,15.3078,15.4041,821957.13767226,0
+TLK.US,D,20070502,000000,15.408,15.408,15.2447,15.3924,754319.63358201,0
+TLK.US,D,20070503,000000,15.4118,15.615,15.2952,15.4945,893579.00687942,0
+TLK.US,D,20070504,000000,15.4118,15.5538,15.1591,15.2524,745753.19714294,0
+TLK.US,D,20070507,000000,15.2903,15.3982,15.1815,15.2903,254001.47588316,0
+TLK.US,D,20070508,000000,15.0434,15.0639,14.4447,14.8101,987724.42110843,0
+TLK.US,D,20070509,000000,14.8374,15.1649,14.8374,15.1591,508885.62289215,0
+TLK.US,D,20070510,000000,15.4118,15.4157,14.7926,14.8267,1139310.3275406,0
+TLK.US,D,20070511,000000,14.8267,15.0152,14.7722,15.0152,1090428.0417427,0
+TLK.US,D,20070514,000000,14.9754,14.9822,14.8101,14.9005,856806.18707462,0
+TLK.US,D,20070515,000000,14.8675,14.8675,14.6002,14.6196,715630.24465437,0
+TLK.US,D,20070516,000000,14.7052,14.78,14.6021,14.745,714156.03984865,0
+TLK.US,D,20070517,000000,14.7421,14.814,14.6196,14.7654,480236.87520928,0
+TLK.US,D,20070518,000000,14.9258,14.9258,14.6848,14.7246,635886.36083373,0
+TLK.US,D,20070521,000000,14.5749,14.6323,14.434,14.5866,617959.28969319,0
+TLK.US,D,20070522,000000,14.6196,14.7421,14.5185,14.7421,773813.49740859,0
+TLK.US,D,20070523,000000,14.8957,15.1854,14.8471,15.0357,687275.72068011,0
+TLK.US,D,20070524,000000,14.8597,14.9754,14.4048,14.4379,676642.51700121,0
+TLK.US,D,20070525,000000,14.4417,14.7956,14.4417,14.7926,302138.94362147,0
+TLK.US,D,20070529,000000,14.6741,14.6741,14.1462,14.3795,888702.71184865,0
+TLK.US,D,20070530,000000,14.2357,14.7421,14.2357,14.7071,520110.36025094,0
+TLK.US,D,20070531,000000,14.7071,14.8393,14.6546,14.7246,621412.81762954,0
+TLK.US,D,20070601,000000,14.9064,15.06,14.8568,15.0434,1205906.7323542,0
+TLK.US,D,20070604,000000,14.9589,15.0775,14.6741,14.814,797146.67200623,0
+TLK.US,D,20070605,000000,14.7421,14.7761,14.538,14.7139,591581.00258689,0
+TLK.US,D,20070606,000000,14.5905,14.5944,14.3999,14.4301,489691.1265453,0
+TLK.US,D,20070607,000000,14.4301,14.6498,14.3183,14.3397,791829.04141255,0
+TLK.US,D,20070608,000000,14.3397,14.3883,14.1229,14.3688,432686.82613396,0
+TLK.US,D,20070611,000000,14.3572,14.3931,14.2036,14.3047,1328774.9645703,0
+TLK.US,D,20070612,000000,14.4048,14.5662,14.3358,14.3718,504754.14592093,0
+TLK.US,D,20070613,000000,14.257,14.7761,14.224,14.7246,1755375.6807039,0
+TLK.US,D,20070614,000000,14.7382,14.7761,14.4135,14.4952,540784.20517463,0
+TLK.US,D,20070615,000000,14.4709,14.7586,14.4495,14.7071,543441.47734013,0
+TLK.US,D,20070618,000000,14.7246,14.7586,14.5905,14.606,452477.99993182,0
+TLK.US,D,20070619,000000,14.6021,14.6741,14.4447,14.4709,336398.5168524,0
+TLK.US,D,20070620,000000,14.6323,14.6498,14.4952,14.6002,385137.80581286,0
+TLK.US,D,20070621,000000,14.572,14.6741,14.4495,14.6245,576519.01196549,0
+TLK.US,D,20070622,000000,14.538,14.8306,14.468,14.5477,1029288.1493432,0
+TLK.US,D,20070625,000000,14.7246,14.7246,14.3183,14.3319,479349.06031233,0
+TLK.US,D,20070626,000000,14.3533,14.5457,14.3222,14.3931,383659.48599024,0
+TLK.US,D,20070627,000000,14.4262,14.4379,14.1764,14.3863,578293.61300517,0
+TLK.US,D,20070628,000000,14.1803,14.5292,14.1803,14.4612,607828.11807653,0
+TLK.US,D,20070629,000000,14.4612,14.6274,14.3795,14.4417,662172.0600597,0
+TLK.US,D,20070702,000000,14.4913,14.7858,14.4913,14.7353,741621.72017173,0
+TLK.US,D,20070703,000000,14.8101,14.8267,14.7421,14.7761,161555.56363534,0
+TLK.US,D,20070705,000000,15.6792,15.7433,15.4945,15.7268,1722178.8105883,0
+TLK.US,D,20070706,000000,15.6179,15.721,15.5275,15.6899,817527.32197553,0
+TLK.US,D,20070709,000000,15.7482,15.9008,15.6685,15.8123,1201181.6641946,0
+TLK.US,D,20070710,000000,15.7929,15.8084,15.5858,15.686,796560.28209747,0
+TLK.US,D,20070711,000000,15.686,15.7054,15.4575,15.6364,1564167.3052612,0
+TLK.US,D,20070712,000000,16.2498,16.6512,16.1739,16.6415,1448096.0522156,0
+TLK.US,D,20070713,000000,16.8067,17.5416,16.7037,17.2918,1182874.9827448,0
+TLK.US,D,20070716,000000,17.0838,17.1489,16.7367,16.7367,732467.86506967,0
+TLK.US,D,20070717,000000,16.7193,16.8155,16.5365,16.5589,365046.23578103,0
+TLK.US,D,20070718,000000,16.2138,16.2925,15.9008,16.0155,1117008.9934315,0
+TLK.US,D,20070719,000000,16.4811,16.7542,16.4024,16.7494,662767.70875649,0
+TLK.US,D,20070720,000000,16.5501,16.6648,16.1759,16.2216,757862.66313601,0
+TLK.US,D,20070723,000000,16.2332,16.381,16.0855,16.3781,776769.1082996,0
+TLK.US,D,20070724,000000,16.4024,16.5997,16.1837,16.4364,1597247.9261492,0
+TLK.US,D,20070725,000000,16.4101,16.4364,16.103,16.2993,1282401.8103295,0
+TLK.US,D,20070726,000000,15.6937,15.9941,15.1241,15.3506,1743736.355392,0
+TLK.US,D,20070727,000000,15.1027,15.4031,14.9142,15.2126,797442.95322329,0
+TLK.US,D,20070730,000000,15.1115,16.0155,15.1115,15.9309,826385.92461476,0
+TLK.US,D,20070731,000000,16.1302,16.4043,15.9008,15.9445,1210930.1392393,0
+TLK.US,D,20070801,000000,15.6111,15.6636,14.9219,15.2524,918828.75059991,0
+TLK.US,D,20070802,000000,15.4779,15.9766,15.4779,15.7773,924148.43870204,0
+TLK.US,D,20070803,000000,15.3817,15.5003,15.0434,15.0434,590697.30270684,0
+TLK.US,D,20070806,000000,15.3778,15.4692,14.572,15.0191,1585139.4889104,0
+TLK.US,D,20070807,000000,15.1455,15.5275,14.9637,15.5275,1088363.3320113,0
+TLK.US,D,20070808,000000,15.5275,16.1681,15.5275,15.9717,1243416.1401847,0
+TLK.US,D,20070809,000000,15.2087,15.7268,15.1747,15.2952,1065916.9435564,0
+TLK.US,D,20070810,000000,15.2437,15.6111,14.9715,15.5003,735418.33218955,0
+TLK.US,D,20070813,000000,15.511,15.5858,15.3137,15.3244,334631.1170923,0
+TLK.US,D,20070814,000000,15.544,15.5538,15.0036,15.0677,690524.5265255,0
+TLK.US,D,20070815,000000,14.4048,14.7275,13.98,14.1044,1124818.2667603,0
+TLK.US,D,20070816,000000,13.669,13.703,12.6629,13.4016,2361609.2297303,0
+TLK.US,D,20070817,000000,14.2979,14.6741,12.4315,14.4379,1945754.8802405,0
+TLK.US,D,20070820,000000,14.6274,14.745,14.19,14.5156,1281814.3916665,0
+TLK.US,D,20070821,000000,14.5224,14.572,14.257,14.4777,625551.49588034,0
+TLK.US,D,20070822,000000,14.9064,15.1523,14.8471,15.1387,645632.7783699,0
+TLK.US,D,20070823,000000,15.1183,15.4595,14.9103,15.2981,829343.59301422,0
+TLK.US,D,20070824,000000,15.5314,16.0826,15.5314,16.0009,851786.89520646,0
+TLK.US,D,20070827,000000,15.7482,15.9231,15.615,15.7054,1105489.0036099,0
+TLK.US,D,20070828,000000,15.3282,15.4731,14.8199,14.883,788283.9543501,0
+TLK.US,D,20070829,000000,15.0775,15.5713,15.0464,15.3924,774995.53601415,0
+TLK.US,D,20070830,000000,15.3662,15.6461,15.2301,15.3448,650655.15650075,0
+TLK.US,D,20070831,000000,15.6636,15.9504,15.6364,15.7997,824615.43859199,0
+TLK.US,D,20070904,000000,15.8697,15.9445,15.7482,15.9008,824023.90491209,0
+TLK.US,D,20070905,000000,15.7812,15.8833,15.5372,15.6899,508885.62289215,0
+TLK.US,D,20070906,000000,15.6967,15.9076,15.6724,15.8668,379226.58403084,0
+TLK.US,D,20070907,000000,15.5139,15.7171,15.5139,15.5994,461335.57381682,0
+TLK.US,D,20070910,000000,15.6111,15.721,15.4118,15.4595,1654547.4790234,0
+TLK.US,D,20070911,000000,15.511,15.5353,15.4041,15.4906,595719.68083769,0
+TLK.US,D,20070912,000000,15.4974,15.5275,15.408,15.4663,557030.29191004,0
+TLK.US,D,20070913,000000,15.5781,15.6636,15.4507,15.6393,463700.67978217,0
+TLK.US,D,20070914,000000,15.4041,15.5946,15.3778,15.4624,403150.26355414,0
+TLK.US,D,20070917,000000,15.4799,15.5858,15.3137,15.5003,528084.23425589,0
+TLK.US,D,20070918,000000,15.7239,16.0971,15.5139,16.0971,543735.70104873,0
+TLK.US,D,20070919,000000,16.4957,16.5841,16.2546,16.5802,1257298.149709,0
+TLK.US,D,20070920,000000,16.5841,16.5841,15.9037,15.9611,982032.32397653,0
+TLK.US,D,20070921,000000,16.032,16.1467,15.8162,15.9533,1463154.9565743,0
+TLK.US,D,20070924,000000,15.4779,15.9076,15.4692,15.7404,1044059.0025187,0
+TLK.US,D,20070925,000000,15.649,15.7482,15.5139,15.7482,584497.00098734,0
+TLK.US,D,20070926,000000,15.7686,15.9474,15.686,15.8415,721241.07020242,0
+TLK.US,D,20070927,000000,15.9805,16.0388,15.8454,16.0388,418506.47788415,0
+TLK.US,D,20070928,000000,16.1525,16.4772,15.9649,16.3576,891070.90407667,0
+TLK.US,D,20071001,000000,16.4218,16.8067,16.4179,16.8009,1662814.5479828,0
+TLK.US,D,20071002,000000,17.7545,18.0257,17.3044,17.9518,1825550.0927152,0
+TLK.US,D,20071003,000000,18.4262,18.4262,17.3491,17.3754,1363922.3526982,0
+TLK.US,D,20071004,000000,17.6242,17.9683,17.5883,17.8468,977309.31332542,0
+TLK.US,D,20071005,000000,18.2259,18.6147,18.0617,18.5992,1063254.5276198,0
+TLK.US,D,20071008,000000,18.6643,18.6643,18.016,18.0869,476693.84565528,0
+TLK.US,D,20071009,000000,18.0422,18.0422,17.5863,17.9751,699385.18667318,0
+TLK.US,D,20071010,000000,18.2599,18.2599,17.7613,18.1161,751364.022691,0
+TLK.US,D,20071011,000000,18.6935,19.0745,18.2988,18.6284,1899683.1509878,0
+TLK.US,D,20071012,000000,18.5438,18.9938,18.5438,18.9297,869506.15799336,0
+TLK.US,D,20071015,000000,19.0113,19.0483,18.5613,18.64,1524296.9064822,0
+TLK.US,D,20071016,000000,18.676,18.6799,18.4748,18.4748,908489.77062961,0
+TLK.US,D,20071017,000000,18.0694,18.3348,17.805,18.0189,1562099.5092671,0
+TLK.US,D,20071018,000000,17.8682,17.8682,17.4804,17.5076,2299586.666205,0
+TLK.US,D,20071019,000000,17.529,17.529,16.588,16.588,1568599.1784664,0
+TLK.US,D,20071022,000000,16.4101,16.6541,15.9406,16.5501,2278910.7637728,0
+TLK.US,D,20071023,000000,17.1372,17.3977,16.9973,17.3219,1012749.8964077,0
+TLK.US,D,20071024,000000,17.0002,17.0002,16.485,16.7766,738670.22429762,0
+TLK.US,D,20071025,000000,17.251,17.2937,16.9525,17.1528,658038.52558003,0
+TLK.US,D,20071026,000000,17.4065,17.4716,17.1411,17.3754,804828.37981102,0
+TLK.US,D,20071029,000000,17.4502,17.7292,17.1256,17.6534,550235.37024797,0
+TLK.US,D,20071030,000000,16.7494,16.7542,15.9124,16.6191,2031406.8995805,0
+TLK.US,D,20071031,000000,16.0826,16.2459,15.8794,16.1642,1147726.5658627,0
+TLK.US,D,20071101,000000,16.3839,16.3839,16.0485,16.1428,1028699.701926,0
+TLK.US,D,20071102,000000,16.5501,16.6998,16.3129,16.6804,1440709.5968736,0
+TLK.US,D,20071105,000000,16.6045,16.6045,16.3363,16.4451,654593.22767749,0
+TLK.US,D,20071106,000000,16.7144,17.1304,16.4286,17.0546,619645.41786944,0
+TLK.US,D,20071107,000000,17.0546,17.0546,16.6619,16.6619,852371.22760677,0
+TLK.US,D,20071108,000000,16.5365,16.7708,15.8833,16.3265,878665.15686655,0
+TLK.US,D,20071109,000000,16.1205,16.3188,15.7958,15.9747,903474.59377835,0
+TLK.US,D,20071112,000000,15.7637,16.2332,15.3885,15.3953,1475524.6973865,0
+TLK.US,D,20071113,000000,15.4332,15.8833,15.4332,15.7433,1238639.6343139,0
+TLK.US,D,20071114,000000,15.7132,15.8415,15.0775,15.2903,656265.98204881,0
+TLK.US,D,20071115,000000,15.0775,15.4118,14.8986,14.9978,651109.86586859,0
+TLK.US,D,20071116,000000,15.057,15.057,14.6546,14.9326,738368.79930943,0
+TLK.US,D,20071119,000000,14.6498,14.9287,14.4991,14.5331,945118.56484278,0
+TLK.US,D,20071120,000000,14.3679,14.8199,14.2852,14.4709,917941.96445718,0
+TLK.US,D,20071121,000000,14.4048,14.4048,13.9888,14.2162,940389.38166632,0
+TLK.US,D,20071123,000000,14.0315,14.3455,13.8381,14.2357,612307.3139761,0
+TLK.US,D,20071126,000000,14.2075,14.4048,13.9965,14.0413,1535812.7812869,0
+TLK.US,D,20071127,000000,14.2133,14.2473,13.8711,14.2473,1312826.1878062,0
+TLK.US,D,20071128,000000,14.3883,15.1202,14.3688,15.1183,1597855.9198968,0
+TLK.US,D,20071129,000000,14.8597,15.2903,14.3688,14.5691,1443490.3195462,0
+TLK.US,D,20071130,000000,14.6245,14.711,14.3261,14.5156,600146.41027173,0
+TLK.US,D,20071203,000000,14.7421,14.9142,14.606,14.8393,1257382.5075556,0
+TLK.US,D,20071204,000000,14.5788,15.1562,14.5788,14.9414,1132008.2300451,0
+TLK.US,D,20071205,000000,15.4352,15.8084,15.4293,15.8084,1620872.2381928,0
+TLK.US,D,20071206,000000,16.1185,16.1428,15.7132,16.1389,1232786.0227685,0
+TLK.US,D,20071207,000000,16.1088,16.1137,15.7025,15.9844,897565.42950478,0
+TLK.US,D,20071210,000000,16.0417,16.1137,15.8726,16.0748,762889.15628376,0
+TLK.US,D,20071211,000000,16.0038,16.2284,15.7589,15.7589,1132283.9361777,0
+TLK.US,D,20071212,000000,15.9445,16.7231,14.9219,16.0359,1300717.7505674,0
+TLK.US,D,20071213,000000,15.5781,15.6364,15.2874,15.5353,1009381.7550721,0
+TLK.US,D,20071214,000000,15.1027,15.2728,15.0084,15.1134,1108819.0810391,0
+TLK.US,D,20071217,000000,13.388,14.5409,13.3851,14.0315,1915932.3239859,0
+TLK.US,D,20071218,000000,14.0539,14.8918,14.0539,14.4913,741326.4677089,0
+TLK.US,D,20071219,000000,14.6877,14.7421,14.3183,14.4651,1291320.0807138,0
+TLK.US,D,20071220,000000,14.3883,14.5944,14.1423,14.4573,856880.25737889,0
+TLK.US,D,20071221,000000,14.5351,14.6245,14.4301,14.6196,397244.18554325,0
+TLK.US,D,20071224,000000,14.8568,14.9287,14.4952,14.6585,225642.836892,0
+TLK.US,D,20071226,000000,14.7217,14.7217,14.3679,14.468,398426.22414881,0
+TLK.US,D,20071227,000000,14.3484,14.3484,14.0714,14.1015,427072.91432322,0
+TLK.US,D,20071228,000000,14.1404,14.4952,14.1404,14.2036,964404.62031573,0
+TLK.US,D,20071231,000000,14.1725,14.1803,13.7574,14.0753,855182.81290615,0
+TLK.US,D,20080102,000000,13.9324,14.2357,13.9013,13.9129,530151.00149572,0
+TLK.US,D,20080103,000000,14.0714,14.1637,13.9567,14.0675,399606.20524592,0
+TLK.US,D,20080104,000000,13.9635,14.2318,13.9266,14.0228,1189815.9875069,0
+TLK.US,D,20080107,000000,14.3261,14.5156,14.3222,14.4534,903663.88455592,0
+TLK.US,D,20080108,000000,14.3397,14.7071,14.3397,14.4204,1224515.8675465,0
+TLK.US,D,20080109,000000,14.4174,14.7314,14.0996,14.4913,1155108.9061877,0
+TLK.US,D,20080110,000000,14.2201,14.8024,14.2201,14.7829,685215.12596563,0
+TLK.US,D,20080111,000000,14.4048,14.4262,14.1287,14.2201,585381.72962162,0
+TLK.US,D,20080114,000000,14.1404,14.19,13.7642,14.0082,654859.675022,0
+TLK.US,D,20080115,000000,13.5669,13.5669,13.1615,13.1927,822252.39013509,0
+TLK.US,D,20080116,000000,13.0089,13.0381,12.6561,12.7134,1233379.6139569,0
+TLK.US,D,20080117,000000,13.0663,13.2724,12.6182,12.6629,1012677.8836119,0
+TLK.US,D,20080118,000000,12.6911,13.249,12.6911,12.9671,1246600.1345139,0
+TLK.US,D,20080122,000000,12.2157,12.7591,12.1623,12.5647,1345759.69684,0
+TLK.US,D,20080123,000000,12.3616,12.7815,12.0913,12.6133,1697786.019138,0
+TLK.US,D,20080124,000000,12.8009,13.1314,12.8009,13.0488,1017730.0956153,0
+TLK.US,D,20080125,000000,13.2831,13.4016,13.0332,13.3122,1333209.9240382,0
+TLK.US,D,20080128,000000,12.7309,13.2247,12.7202,13.2004,959914.10811968,0
+TLK.US,D,20080129,000000,13.1168,13.1314,12.799,12.9642,964903.56611529,0
+TLK.US,D,20080130,000000,12.8456,13.1615,12.8145,12.8417,1066801.6721907,0
+TLK.US,D,20080131,000000,13.0993,13.666,12.971,13.5222,1872806.9468361,0
+TLK.US,D,20080201,000000,13.3948,14.1229,13.3948,13.9965,1695890.0250997,0
+TLK.US,D,20080204,000000,13.9693,14.1015,13.7701,13.9888,826977.45829465,0
+TLK.US,D,20080205,000000,14.0714,14.1404,13.7234,13.7234,2425595.6850728,0
+TLK.US,D,20080206,000000,13.9888,14.2075,13.7982,13.8284,718286.48806564,0
+TLK.US,D,20080207,000000,13.736,14.0383,13.5999,14.0033,873457.60297504,0
+TLK.US,D,20080208,000000,13.7574,14.0539,13.7574,13.9732,574652.85179971,0
+TLK.US,D,20080211,000000,13.9528,13.9965,13.6933,13.9839,759632.12040456,0
+TLK.US,D,20080212,000000,13.9839,14.4097,13.98,14.3572,962540.5176584,0
+TLK.US,D,20080213,000000,14.4913,14.6002,14.2425,14.5905,542563.94998543,0
+TLK.US,D,20080214,000000,14.5331,14.5331,14.0675,14.1326,1235337.3332488,0
+TLK.US,D,20080215,000000,14.2707,14.572,14.1015,14.5409,625399.2402549,0
+TLK.US,D,20080219,000000,14.7178,14.7995,14.4777,14.7353,906010.47294519,0
+TLK.US,D,20080220,000000,14.5156,14.9258,14.4048,14.9258,848487.68040399,0
+TLK.US,D,20080221,000000,14.9258,14.9822,14.6323,14.6546,376296.69199548,0
+TLK.US,D,20080222,000000,14.4738,14.8063,14.3397,14.745,953979.22499046,0
+TLK.US,D,20080225,000000,14.745,14.9666,14.6585,14.9666,566886.78614839,0
+TLK.US,D,20080226,000000,14.7421,15.2019,14.7246,15.1591,1471282.1149589,0
+TLK.US,D,20080227,000000,15.3078,15.4546,15.1922,15.2437,2335892.4315912,0
+TLK.US,D,20080228,000000,15.2262,15.2262,15.0036,15.0707,886357.1522136,0
+TLK.US,D,20080229,000000,14.8101,14.8101,14.2357,14.292,1476018.499415,0
+TLK.US,D,20080303,000000,14.1015,14.19,13.8245,14.0811,971090.49402985,0
+TLK.US,D,20080304,000000,13.9159,14.0345,13.6748,13.8916,1143002.5264573,0
+TLK.US,D,20080305,000000,13.9159,14.224,13.7827,14.0811,1177555.2946426,0
+TLK.US,D,20080306,000000,14.1939,14.2609,13.8216,13.8332,1159243.4694216,0
+TLK.US,D,20080307,000000,13.5698,14.0714,13.5698,13.8138,937142.63332938,0
+TLK.US,D,20080310,000000,13.7458,13.7458,13.3093,13.3987,885896.2703204,0
+TLK.US,D,20080311,000000,13.5222,14.156,13.5222,14.156,862710.20757706,0
+TLK.US,D,20080312,000000,14.3795,14.3795,13.9188,14.0101,643371.57658138,0
+TLK.US,D,20080313,000000,13.7185,13.8352,13.5134,13.6962,928746.97009181,0
+TLK.US,D,20080314,000000,13.5669,13.7574,13.2996,13.3501,958700.17813311,0
+TLK.US,D,20080317,000000,13.0663,13.7807,13.0663,13.5134,2227814.5988808,0
+TLK.US,D,20080318,000000,13.5727,13.8867,13.5727,13.8595,2245067.8360034,0
+TLK.US,D,20080319,000000,13.9052,14.0656,13.703,13.703,1344722.7125802,0
+TLK.US,D,20080320,000000,13.1538,13.8595,13.1402,13.8352,1406448.9948885,0
+TLK.US,D,20080324,000000,13.9839,14.4476,13.9227,14.3756,698967.51245746,0
+TLK.US,D,20080325,000000,14.5049,14.5049,14.2707,14.4612,942739.05631828,0
+TLK.US,D,20080326,000000,14.4447,14.4806,14.19,14.2347,517156.80686838,0
+TLK.US,D,20080327,000000,14.2007,14.2036,13.875,14.0714,570910.24392588,0
+TLK.US,D,20080328,000000,14.2162,14.2279,13.9888,14.0656,194644.41455718,0
+TLK.US,D,20080331,000000,14.1666,14.2347,13.8711,14.05,546687.19692284,0
+TLK.US,D,20080401,000000,13.736,14.4204,13.736,14.3601,984741.03385332,0
+TLK.US,D,20080402,000000,14.1939,14.501,13.7934,14.1764,1346950.9942335,0
+TLK.US,D,20080403,000000,13.9013,14.1083,13.6894,13.9839,1932172.2381959,0
+TLK.US,D,20080404,000000,13.7458,13.9693,13.6447,13.8216,1254568.8647477,0
+TLK.US,D,20080407,000000,13.8216,13.8673,13.6223,13.7001,672804.23498437,0
+TLK.US,D,20080408,000000,13.564,13.5873,13.4434,13.5436,1921243.7820542,0
+TLK.US,D,20080409,000000,13.3987,13.3987,13.11,13.1353,1929518.0522931,0
+TLK.US,D,20080410,000000,13.2082,13.5377,13.1353,13.4969,1189333.501775,0
+TLK.US,D,20080411,000000,13.4211,13.4755,13.2763,13.2763,1756443.5275904,0
+TLK.US,D,20080414,000000,13.1615,13.2578,13.1198,13.2354,1175062.6231533,0
+TLK.US,D,20080415,000000,13.2325,13.388,13.1615,13.3064,607955.68360054,0
+TLK.US,D,20080416,000000,13.4405,13.7273,13.3307,13.5999,969232.56389788,0
+TLK.US,D,20080417,000000,13.4852,13.4998,13.2792,13.353,754919.39729571,0
+TLK.US,D,20080418,000000,13.5406,13.5698,13.353,13.5057,733260.00582361,0
+TLK.US,D,20080421,000000,13.4055,13.4055,13.249,13.3394,741565.1386893,0
+TLK.US,D,20080422,000000,13.0643,13.1198,12.8942,12.971,1347495.205219,0
+TLK.US,D,20080423,000000,12.8942,12.9331,12.8116,12.8865,1586651.7576225,0
+TLK.US,D,20080424,000000,12.8145,12.9146,12.4831,12.8194,1877945.5741945,0
+TLK.US,D,20080425,000000,12.8622,12.8622,12.6415,12.832,1658027.7545696,0
+TLK.US,D,20080428,000000,12.8009,12.9807,12.8009,12.9312,768617.25981357,0
+TLK.US,D,20080429,000000,12.9312,13.0838,12.8865,12.9914,534807.14312215,0
+TLK.US,D,20080430,000000,12.9477,13.1314,12.8534,13.005,661387.12058534,0
+TLK.US,D,20080501,000000,13.0332,13.1334,13.0021,13.0925,554808.1827821,0
+TLK.US,D,20080502,000000,13.0964,13.1168,12.9069,13.0867,526368.27220709,0
+TLK.US,D,20080505,000000,13.1353,13.146,12.9574,13.0294,955716.790878,0
+TLK.US,D,20080506,000000,12.8942,13.1023,12.8894,13.0148,412450.20175628,0
+TLK.US,D,20080507,000000,12.9195,12.9876,12.5006,12.5647,967318.05228348,0
+TLK.US,D,20080508,000000,12.5676,12.693,12.2867,12.4869,1378679.8320688,0
+TLK.US,D,20080509,000000,12.4539,12.6969,12.4539,12.5482,725492.91141807,0
+TLK.US,D,20080512,000000,12.6444,12.7134,12.5239,12.6969,850458.77350082,0
+TLK.US,D,20080513,000000,12.6415,12.7309,12.5618,12.6493,743117.52881619,0
+TLK.US,D,20080514,000000,12.6415,12.7951,12.6055,12.6366,876384.40874773,0
+TLK.US,D,20080515,000000,12.4801,12.5287,12.3927,12.4772,926709.0079703,0
+TLK.US,D,20080516,000000,12.5064,12.5064,12.3995,12.4053,834370.08616197,0
+TLK.US,D,20080519,000000,12.4938,12.6998,12.45,12.6182,1152190.3304488,0
+TLK.US,D,20080520,000000,12.5929,12.6629,12.3965,12.4354,953557.43575784,0
+TLK.US,D,20080521,000000,12.4724,12.4724,12.2313,12.2537,1024749.2856986,0
+TLK.US,D,20080522,000000,12.345,12.521,12.345,12.5006,490513.1011718,0
+TLK.US,D,20080523,000000,12.3965,12.3965,11.895,12.1273,2095155.7126968,0
+TLK.US,D,20080527,000000,11.8298,11.895,11.7258,11.7842,1210317.0017206,0
+TLK.US,D,20080528,000000,11.4575,11.5936,11.3224,11.5421,1869650.7288711,0
+TLK.US,D,20080529,000000,11.5421,11.6131,11.442,11.6092,1239079.9411226,0
+TLK.US,D,20080530,000000,11.545,11.7569,11.442,11.7113,574358.6280911,0
+TLK.US,D,20080602,000000,11.6131,11.6286,11.3147,11.3496,953626.36229097,0
+TLK.US,D,20080603,000000,11.3263,11.4206,11.2379,11.2622,1746748.5477655,0
+TLK.US,D,20080604,000000,11.2427,11.5314,11.2281,11.4449,1011331.2443302,0
+TLK.US,D,20080605,000000,11.582,11.7462,11.582,11.7462,745895.16522612,0
+TLK.US,D,20080606,000000,11.5421,11.5421,11.2097,11.2097,592316.56185841,0
+TLK.US,D,20080609,000000,11.234,11.4517,11.2281,11.2515,849297.30997978,0
+TLK.US,D,20080610,000000,11.1659,11.338,11.1096,11.2379,915881.3697427,0
+TLK.US,D,20080611,000000,11.1902,11.1902,10.8763,10.8763,972800.2835533,0
+TLK.US,D,20080612,000000,11.0104,11.0104,10.6381,10.7188,1160743.393083,0
+TLK.US,D,20080613,000000,10.8179,10.8967,10.6857,10.8811,1208910.6946938,0
+TLK.US,D,20080616,000000,10.7188,10.8549,10.7188,10.8257,340072.19819309,0
+TLK.US,D,20080617,000000,10.8218,10.9385,10.7188,10.8481,1889110.6438082,0
+TLK.US,D,20080618,000000,10.8481,10.954,10.8257,10.8986,884733.77804513,0
+TLK.US,D,20080619,000000,10.988,11.0891,10.8617,11.058,617932.54208332,0
+TLK.US,D,20080620,000000,11.024,11.1232,10.9229,10.9842,747399.20390438,0
+TLK.US,D,20080623,000000,10.9326,11.0473,10.8257,10.9949,732589.25806833,0
+TLK.US,D,20080624,000000,11.0337,11.0337,10.852,10.9735,457253.47704845,0
+TLK.US,D,20080625,000000,10.919,11.0308,10.8179,10.8889,874547.05370027,0
+TLK.US,D,20080626,000000,10.7324,10.8102,10.6595,10.6653,903995.14341666,0
+TLK.US,D,20080627,000000,10.7236,10.8053,10.5924,10.7023,1055811.4907954,0
+TLK.US,D,20080630,000000,10.7528,10.8384,10.6653,10.8053,1041081.787789,0
+TLK.US,D,20080701,000000,10.8889,11.0104,10.7353,10.9764,1416462.8885234,0
+TLK.US,D,20080702,000000,10.5924,11.0503,10.5535,10.712,951822.95613297,0
+TLK.US,D,20080703,000000,10.8179,10.919,10.6993,10.7188,291824.6537526,0
+TLK.US,D,20080707,000000,10.8179,10.9093,10.7353,10.7907,1978381.8205149,0
+TLK.US,D,20080708,000000,10.8617,10.988,10.7402,10.9229,711320.79320207,0
+TLK.US,D,20080709,000000,10.8384,10.988,10.7353,10.7684,821281.24614584,0
+TLK.US,D,20080710,000000,10.8763,10.9579,10.7402,10.9579,603973.37599208,0
+TLK.US,D,20080711,000000,11.0036,11.0036,10.7188,10.8053,1264416.100198,0
+TLK.US,D,20080714,000000,10.8257,10.8617,10.6692,10.7168,674060.3438942,0
+TLK.US,D,20080715,000000,10.4136,10.5535,10.2221,10.4223,1222039.6561248,0
+TLK.US,D,20080716,000000,10.3543,10.3708,10.1297,10.2969,1890832.7783824,0
+TLK.US,D,20080717,000000,10.1346,10.2085,10.0218,10.1229,1734587.6440611,0
+TLK.US,D,20080718,000000,10.2007,10.2619,10.0053,10.0374,1281648.7622361,0
+TLK.US,D,20080721,000000,10.3484,10.3514,10.1949,10.2872,1121529.3395001,0
+TLK.US,D,20080722,000000,10.6459,11.3224,10.5798,11.2962,1754079.4503792,0
+TLK.US,D,20080723,000000,11.3147,11.3837,11.1737,11.2476,544213.04300955,0
+TLK.US,D,20080724,000000,11.3759,11.4371,11.0921,11.1232,606031.91319811,0
+TLK.US,D,20080725,000000,11.2622,11.3351,11.2311,11.3185,637924.32295523,0
+TLK.US,D,20080728,000000,11.5654,11.6938,11.5567,11.5936,918676.49497447,0
+TLK.US,D,20080729,000000,11.5198,11.6646,11.5198,11.6607,370917.33614824,0
+TLK.US,D,20080730,000000,11.7181,11.7462,11.4546,11.6092,467420.65506302,0
+TLK.US,D,20080731,000000,11.789,11.789,10.9997,11.0473,1698291.1374629,0
+TLK.US,D,20080801,000000,11.1737,11.1737,10.7975,11.0891,1249239.9178576,0
+TLK.US,D,20080804,000000,11.4916,11.6209,11.3117,11.3905,1628667.1089625,0
+TLK.US,D,20080805,000000,11.3876,11.5781,11.3496,11.5781,1948402.8936179,0
+TLK.US,D,20080806,000000,11.3565,11.4449,11.2845,11.408,1461480.1446945,0
+TLK.US,D,20080807,000000,11.4673,11.475,11.2281,11.2923,1777845.730506,0
+TLK.US,D,20080808,000000,11.1659,11.4517,11.1659,11.3633,1333299.4256559,0
+TLK.US,D,20080811,000000,11.2563,11.4031,11.1436,11.1659,771230.29554736,0
+TLK.US,D,20080812,000000,11.0308,11.0308,10.6819,10.7188,980429.52489257,0
+TLK.US,D,20080813,000000,10.7295,10.78,10.469,10.4865,1472189.4761862,0
+TLK.US,D,20080814,000000,10.5011,10.7402,10.3825,10.5963,1770892.3806931,0
+TLK.US,D,20080815,000000,10.7353,10.7839,10.6381,10.6964,1124246.2794107,0
+TLK.US,D,20080818,000000,10.6993,10.7907,10.5166,10.5399,696986.13181838,0
+TLK.US,D,20080819,000000,10.5574,10.574,10.3922,10.4933,1788120.9277143,0
+TLK.US,D,20080820,000000,10.6031,10.6313,10.4223,10.5963,777878.10535512,0
+TLK.US,D,20080821,000000,10.6284,10.7907,10.6284,10.7839,782141.26286725,0
+TLK.US,D,20080822,000000,11.3351,11.4546,11.2563,11.4167,993316.72908042,0
+TLK.US,D,20080825,000000,11.4167,11.4575,11.2243,11.3224,1184803.8969183,0
+TLK.US,D,20080826,000000,11.1902,11.2981,11.1358,11.2379,596548.85674376,0
+TLK.US,D,20080827,000000,11.2845,11.4109,11.2845,11.372,604586.51351072,0
+TLK.US,D,20080828,000000,11.5227,11.5285,11.3876,11.5285,436697.93886074,0
+TLK.US,D,20080829,000000,11.4877,11.6772,11.4673,11.6646,1182318.4267085,0
+TLK.US,D,20080902,000000,11.6772,11.8979,11.5159,11.6772,2091254.6766722,0
+TLK.US,D,20080903,000000,11.478,11.5246,11.1562,11.2777,1071472.2163763,0
+TLK.US,D,20080904,000000,11.1902,11.2,10.6819,10.7606,982009.69138356,0
+TLK.US,D,20080905,000000,10.7878,11.024,10.7878,10.9657,819314.26806592,0
+TLK.US,D,20080908,000000,11.2427,11.2981,10.8675,11.0415,944917.95776873,0
+TLK.US,D,20080909,000000,10.9229,10.9812,10.4719,10.503,943614.52616452,0
+TLK.US,D,20080910,000000,10.5011,10.6352,10.4048,10.5574,700777.09114082,0
+TLK.US,D,20080911,000000,10.3484,10.3484,9.97128,10.0821,1485039.6452219,0
+TLK.US,D,20080912,000000,9.83131,9.88283,9.64759,9.88283,831706.64147111,0
+TLK.US,D,20080915,000000,8.83029,9.35209,8.82388,8.96123,1201742.3352478,0
+TLK.US,D,20080916,000000,9.21726,9.23039,8.75,9.23039,1573156.5596871,0
+TLK.US,D,20080917,000000,9.35889,9.57955,9.19938,9.25683,1954935.4829524,0
+TLK.US,D,20080918,000000,9.49498,9.72049,8.93586,9.52997,1728559.1442973,0
+TLK.US,D,20080919,000000,10.1667,10.5535,9.92754,10.0559,735283.56538596,0
+TLK.US,D,20080922,000000,9.91782,9.9674,9.4804,9.54164,516566.30194272,0
+TLK.US,D,20080923,000000,9.4979,9.63204,9.38222,9.48331,734981.11164354,0
+TLK.US,D,20080924,000000,9.76521,9.81576,9.63593,9.75549,885185.4011503,0
+TLK.US,D,20080925,000000,9.79923,10.1851,9.76521,10.0957,852562.57589278,0
+TLK.US,D,20080926,000000,9.98489,10.0529,9.81964,10.0529,621595.93588175,0
+TLK.US,D,20080929,000000,9.55525,9.88672,9.07651,9.33556,808810.68741948,0
+TLK.US,D,20080930,000000,9.31515,9.98878,9.31515,9.97809,882909.79680261,0
+TLK.US,D,20081001,000000,9.86533,9.86533,9.51831,9.69133,511731.15708099,0
+TLK.US,D,20081002,000000,9.69133,9.72049,9.355,9.46971,550002.87179292,0
+TLK.US,D,20081003,000000,9.51442,9.67967,9.32098,9.32779,913037.89306232,0
+TLK.US,D,20081006,000000,9.17877,9.71563,9.09624,9.42985,2220753.2298743,0
+TLK.US,D,20081007,000000,9.5222,9.86533,9.51053,9.54844,1283353.4079884,0
+TLK.US,D,20081008,000000,8.56395,9.09158,7.15078,7.69222,3826844.3273493,0
+TLK.US,D,20081009,000000,7.69591,8.56648,7.63516,8.03836,2905612.4068777,0
+TLK.US,D,20081010,000000,7.26306,8.56648,6.29441,8.46422,2536076.6876549,0
+TLK.US,D,20081013,000000,8.75194,9.9324,8.75194,9.78854,1670508.6008383,0
+TLK.US,D,20081014,000000,10.154,10.3776,9.66995,10.3776,1876477.5419142,0
+TLK.US,D,20081015,000000,9.98489,9.98489,8.34602,8.56648,1936519.7535546,0
+TLK.US,D,20081016,000000,8.75554,9.31709,8.27758,8.74553,2374247.4753954,0
+TLK.US,D,20081017,000000,8.43088,9.00244,8.02087,8.53945,860475.75339841,0
+TLK.US,D,20081020,000000,8.80288,9.58732,8.77469,9.57177,1055380.4427747,0
+TLK.US,D,20081021,000000,9.54844,9.63204,9.25683,9.29085,1336698.4296182,0
+TLK.US,D,20081022,000000,8.99593,9.02402,8.3085,8.48521,1334713.9627165,0
+TLK.US,D,20081023,000000,8.52196,8.97902,8.39063,8.8266,1521825.8388316,0
+TLK.US,D,20081024,000000,7.99491,8.26913,7.34403,7.39098,1845955.4327859,0
+TLK.US,D,20081027,000000,6.77178,7.04279,6.57183,6.7851,1316440.2014018,0
+TLK.US,D,20081028,000000,6.41592,6.85285,6.17261,6.79861,2280847.9079802,0
+TLK.US,D,20081029,000000,6.54471,6.70384,6.39239,6.46005,1954038.4092674,0
+TLK.US,D,20081030,000000,7.19171,7.19171,6.76459,7.08964,1810917.092606,0
+TLK.US,D,20081031,000000,6.6633,6.86986,6.6633,6.7851,2042671.7583541,0
+TLK.US,D,20081103,000000,7.07633,7.07633,6.60906,6.71064,1068713.0975424,0
+TLK.US,D,20081104,000000,6.76828,7.38447,6.70384,7.17421,1878592.6606026,0
+TLK.US,D,20081105,000000,7.24556,7.27278,6.7783,6.80211,1907112.8140072,0
+TLK.US,D,20081106,000000,6.63628,6.91069,6.63628,6.87297,2090623.0215775,0
+TLK.US,D,20081107,000000,7.01518,7.76755,6.94432,7.58782,916771.24214811,0
+TLK.US,D,20081110,000000,7.70971,7.73742,7.45533,7.5745,873550.19085537,0
+TLK.US,D,20081111,000000,7.35083,7.5745,6.94432,7.19171,1188982.6965839,0
+TLK.US,D,20081112,000000,6.98524,7.13426,6.74097,6.79171,1996983.7544276,0
+TLK.US,D,20081113,000000,6.73426,6.97193,6.30063,6.931,1743889.6397717,0
+TLK.US,D,20081114,000000,6.83944,7.26626,6.77178,6.81922,1903462.7940137,0
+TLK.US,D,20081117,000000,6.80872,6.90058,6.55152,6.63997,1013040.0050994,0
+TLK.US,D,20081118,000000,6.57183,6.60906,6.23647,6.35847,2014360.4420573,0
+TLK.US,D,20081119,000000,6.20644,6.4025,6.14549,6.16571,1530999.240264,0
+TLK.US,D,20081120,000000,6.29441,6.48357,5.83405,5.86029,1728369.8535198,0
+TLK.US,D,20081121,000000,5.92513,6.12848,5.61048,6.08377,1483305.165597,0
+TLK.US,D,20081124,000000,6.08756,6.59195,6.06083,6.45674,1453175.0118289,0
+TLK.US,D,20081125,000000,6.22607,6.43293,5.92853,6.10816,1232413.6137387,0
+TLK.US,D,20081126,000000,6.17582,6.51118,6.17582,6.50418,1382450.2163067,0
+TLK.US,D,20081128,000000,6.33815,6.49776,6.2705,6.47706,320016.63455916,0
+TLK.US,D,20081201,000000,6.41961,6.47385,6.13217,6.22957,801635.12669383,0
+TLK.US,D,20081202,000000,6.2773,6.43973,6.24707,6.39239,1480530.6154498,0
+TLK.US,D,20081203,000000,6.4095,6.73426,6.35847,6.69732,1733159.7331956,0
+TLK.US,D,20081204,000000,6.36576,6.7851,6.36576,6.5276,705134.89404173,0
+TLK.US,D,20081205,000000,6.7746,7.24556,6.64639,7.15399,1027238.8709252,0
+TLK.US,D,20081208,000000,7.52668,7.93027,7.03219,7.75034,2072002.5700887,0
+TLK.US,D,20081209,000000,7.83093,8.46422,7.82442,8.2006,1722228.1907912,0
+TLK.US,D,20081210,000000,8.24074,8.5517,8.24074,8.5517,1034646.930106,0
+TLK.US,D,20081211,000000,8.20983,8.5832,8.00415,8.0266,2231930.6445387,0
+TLK.US,D,20081212,000000,8.18631,8.27758,8.00745,8.23831,398268.82475225,0
+TLK.US,D,20081215,000000,8.53596,8.91807,8.43088,8.76196,966120.58236453,0
+TLK.US,D,20081216,000000,8.5796,8.77469,8.38364,8.76196,1110714.0463232,0
+TLK.US,D,20081217,000000,8.62247,9.10004,8.54898,8.90874,1402807.2049288,0
+TLK.US,D,20081218,000000,8.46772,8.66708,8.15297,8.23151,1488485.9718786,0
+TLK.US,D,20081219,000000,8.26573,8.44847,8.19729,8.26573,1254962.8776162,0
+TLK.US,D,20081222,000000,8.59107,8.59107,8.35651,8.50884,1461706.4706242,0
+TLK.US,D,20081223,000000,8.42135,8.57007,8.15627,8.21741,1058738.2965681,0
+TLK.US,D,20081224,000000,8.24745,8.34952,8.12526,8.17717,440388.08026905,0
+TLK.US,D,20081226,000000,8.17717,8.21741,8.02087,8.16298,724245.03254205,0
+TLK.US,D,20081229,000000,8.14286,8.20983,7.96983,8.16628,732807.35396422,0
+TLK.US,D,20081230,000000,8.24745,8.50884,8.20983,8.35311,659354.30223496,0
+TLK.US,D,20081231,000000,8.33902,8.50611,8.30519,8.46772,477903.66062494,0
+TLK.US,D,20090102,000000,8.14286,8.67797,8.14286,8.62606,635505.72177014,0
+TLK.US,D,20090105,000000,8.63044,8.99875,8.63044,8.95656,1915427.205661,0
+TLK.US,D,20090106,000000,8.93119,8.93119,8.7327,8.8403,1308366.5382369,0
+TLK.US,D,20090107,000000,8.63044,8.74271,8.55958,8.66708,1039302.0429782,0
+TLK.US,D,20090108,000000,8.52196,8.75194,8.51233,8.7154,1241788.6509994,0
+TLK.US,D,20090109,000000,8.80755,8.82388,8.5517,8.64006,702197.80072679,0
+TLK.US,D,20090112,000000,8.46422,8.7327,8.09523,8.20818,863762.62315016,0
+TLK.US,D,20090113,000000,8.05178,8.22062,8.01085,8.18631,849179.0032438,0
+TLK.US,D,20090114,000000,8.00074,8.0266,7.74393,7.8179,2072504.6021509,0
+TLK.US,D,20090115,000000,7.75034,7.88215,7.48293,7.80808,969022.69803579,0
+TLK.US,D,20090116,000000,7.99491,8.03496,7.63836,7.89926,527477.26926261,0
+TLK.US,D,20090120,000000,7.7935,7.7935,7.4355,7.48293,613455.4036922,0
+TLK.US,D,20090121,000000,7.54359,7.89926,7.4424,7.84872,849506.14708764,0
+TLK.US,D,20090122,000000,7.63195,7.72993,7.47594,7.64566,618388.28020539,0
+TLK.US,D,20090123,000000,7.61124,7.84483,7.4388,7.72993,421402.42103006,0
+TLK.US,D,20090126,000000,7.73742,8.04167,7.73742,7.82121,402679.09411868,0
+TLK.US,D,20090127,000000,7.78126,7.84483,7.70641,7.78777,595521.13127209,0
+TLK.US,D,20090128,000000,7.73401,8.03836,7.73401,7.91968,1037418.3939905,0
+TLK.US,D,20090129,000000,7.67239,7.67239,7.42169,7.50636,623732.65840894,0
+TLK.US,D,20090130,000000,7.38077,7.48663,7.30991,7.41849,599795.6050807,0
+TLK.US,D,20090202,000000,7.0597,7.07633,6.83574,6.83574,1166451.9502825,0
+TLK.US,D,20090203,000000,6.83273,6.97193,6.7851,6.89718,1264884.1833708,0
+TLK.US,D,20090204,000000,6.92731,7.1675,6.92041,7.08644,1140783.5035921,0
+TLK.US,D,20090205,000000,7.178,7.39467,7.10354,7.38077,629213.86092454,0
+TLK.US,D,20090206,000000,7.33752,7.65207,7.23876,7.5606,613542.8478014,0
+TLK.US,D,20090209,000000,7.31331,7.64196,7.15078,7.51696,887360.18758385,0
+TLK.US,D,20090210,000000,7.49994,7.53679,7.10354,7.21834,1222307.1322235,0
+TLK.US,D,20090211,000000,7.28328,7.55059,7.28328,7.4355,878748.48595884,0
+TLK.US,D,20090212,000000,7.58092,7.58092,7.20201,7.45863,603040.29590919,0
+TLK.US,D,20090213,000000,7.37766,7.49295,7.27997,7.42169,547294.16191612,0
+TLK.US,D,20090217,000000,6.80872,7.14719,6.80872,6.99808,676596.22306104,0
+TLK.US,D,20090218,000000,7.22865,7.28648,7.04969,7.16099,777332.8656154,0
+TLK.US,D,20090219,000000,7.19822,7.55059,7.16099,7.20503,543937.33687701,0
+TLK.US,D,20090220,000000,6.99166,7.1954,6.96454,7.02539,849456.76688479,0
+TLK.US,D,20090223,000000,6.85606,7.31642,6.73776,7.04639,862323.39598812,0
+TLK.US,D,20090224,000000,7.1954,7.5573,7.1954,7.52026,644800.51620115,0
+TLK.US,D,20090225,000000,7.30631,7.50636,7.178,7.39827,501520.77138893,0
+TLK.US,D,20090226,000000,7.41197,7.45533,7.29941,7.33752,626947.51536488,0
+TLK.US,D,20090227,000000,7.178,7.26306,7.09334,7.21193,1133731.3933735,0
+TLK.US,D,20090302,000000,6.7816,7.11375,6.7816,6.83574,463746.97372233,0
+TLK.US,D,20090303,000000,6.93742,7.0391,6.82981,6.94063,494537.58770352,0
+TLK.US,D,20090304,000000,6.98165,7.30991,6.88328,7.20201,1345604.3549518,0
+TLK.US,D,20090305,000000,7.178,7.20201,6.9139,6.99497,391821.62201853,0
+TLK.US,D,20090306,000000,7.1816,7.21523,6.90709,7.13426,490332.04042804,0
+TLK.US,D,20090309,000000,6.99166,7.07633,6.88328,6.96124,518167.04351822,0
+TLK.US,D,20090310,000000,6.98165,7.44843,6.96124,7.4424,651993.56574864,0
+TLK.US,D,20090311,000000,7.36425,7.51336,7.31331,7.36775,639063.15388331,0
+TLK.US,D,20090312,000000,7.178,7.59453,7.178,7.57081,1261114.8278871,0
+TLK.US,D,20090313,000000,7.61124,7.66908,7.44843,7.55059,405384.7177328,0
+TLK.US,D,20090316,000000,7.01518,7.60386,7.01198,7.41849,403400.25083104,0
+TLK.US,D,20090317,000000,7.14398,7.53999,7.14398,7.46233,550716.82722569,0
+TLK.US,D,20090318,000000,7.46233,7.63836,7.31331,7.5573,513125.11905708,0
+TLK.US,D,20090319,000000,7.97985,7.97985,7.63195,7.70641,807472.27817159,0
+TLK.US,D,20090320,000000,8.13197,8.13197,7.7935,7.92376,538442.76055648,0
+TLK.US,D,20090323,000000,8.07598,8.86499,8.07598,8.86499,973901.05057501,0
+TLK.US,D,20090324,000000,8.04838,9.06436,8.04838,8.7291,1546517.9977617,0
+TLK.US,D,20090325,000000,8.5832,8.73999,8.36964,8.5796,906061.91065649,0
+TLK.US,D,20090326,000000,8.63394,8.67797,8.37411,8.62606,530969.88985954,0
+TLK.US,D,20090327,000000,8.7327,9.08497,8.67797,8.93119,598977.74547111,0
+TLK.US,D,20090330,000000,8.65056,8.76555,8.47472,8.49134,729742.69512526,0
+TLK.US,D,20090331,000000,8.64006,8.90514,8.64006,8.70081,568446.37755485,0
+TLK.US,D,20090401,000000,8.51233,8.81027,8.38014,8.771,992543.10590255,0
+TLK.US,D,20090402,000000,8.66524,8.98281,8.63044,8.83671,2501727.6128063,0
+TLK.US,D,20090403,000000,8.70908,8.90145,8.42747,8.7327,1427601.2105272,0
+TLK.US,D,20090406,000000,8.77469,8.86499,8.5867,8.79928,577772.03461264,0
+TLK.US,D,20090407,000000,8.49834,8.52896,8.3154,8.4406,878546.85013057,0
+TLK.US,D,20090408,000000,8.37411,8.55958,8.29508,8.52896,1285766.8654024,0
+TLK.US,D,20090409,000000,8.94431,8.94431,8.5796,8.68167,1399599.5492524,0
+TLK.US,D,20090413,000000,8.91807,9.09624,8.79199,9.07,1185198.9385411,0
+TLK.US,D,20090414,000000,9.0803,9.25683,8.77469,9.17595,1090367.3452434,0
+TLK.US,D,20090415,000000,9.41236,9.62912,9.17877,9.33556,2489499.8400773,0
+TLK.US,D,20090416,000000,9.78854,9.78854,9.51053,9.66217,1671645.3742579,0
+TLK.US,D,20090417,000000,9.6019,9.60968,9.42013,9.53483,844175.14268902,0
+TLK.US,D,20090420,000000,9.78562,9.79243,9.2403,9.26169,1053591.4391759,0
+TLK.US,D,20090421,000000,9.15155,9.25002,9.10373,9.23739,536630.09561044,0
+TLK.US,D,20090422,000000,9.15622,9.33848,9.14125,9.17216,949811.74162134,0
+TLK.US,D,20090423,000000,8.99875,9.20968,8.99875,9.14125,876273.30329133,0
+TLK.US,D,20090424,000000,9.15622,9.2996,9.06718,9.16565,885996.05948031,0
+TLK.US,D,20090427,000000,9.07185,9.14125,8.93965,9.01372,1160018.1213537,0
+TLK.US,D,20090428,000000,9.09624,9.59121,9.09624,9.50664,906822.16002943,0
+TLK.US,D,20090429,000000,9.58441,9.83617,9.55233,9.63204,602710.06580268,0
+TLK.US,D,20090430,000000,9.83131,9.94018,9.70786,9.73119,604157.52299852,0
+TLK.US,D,20090501,000000,9.66995,9.81284,9.60579,9.81284,511262.04515397,0
+TLK.US,D,20090504,000000,10.0656,10.3164,9.98198,10.2969,467293.08953901,0
+TLK.US,D,20090505,000000,9.97809,10.0753,9.78854,9.86144,767292.22437061,0
+TLK.US,D,20090506,000000,10.0529,10.2007,9.95767,10.1229,1475114.2244504,0
+TLK.US,D,20090507,000000,10.0354,10.1744,9.71175,9.86339,691700.39260571,0
+TLK.US,D,20090508,000000,9.92754,10.1579,9.92754,9.99267,1333729.4449223,0
+TLK.US,D,20090511,000000,9.74285,9.77396,9.51831,9.59802,1023490.0905261,0
+TLK.US,D,20090512,000000,9.7584,9.92754,9.63593,9.64954,1217882.4602979,0
+TLK.US,D,20090513,000000,9.63204,9.63204,9.32098,9.37153,1580103.7369746,0
+TLK.US,D,20090514,000000,9.41236,9.45026,9.05775,9.13095,1156378.3889025,0
+TLK.US,D,20090515,000000,9.17877,9.17877,8.97902,9.05775,1362893.5984723,0
+TLK.US,D,20090518,000000,9.44735,9.73119,9.31515,9.69425,3063064.269906,0
+TLK.US,D,20090519,000000,9.72049,9.84881,9.66995,9.67967,392100.41441375,0
+TLK.US,D,20090520,000000,9.77396,9.84881,9.58246,9.63884,458306.92137577,0
+TLK.US,D,20090521,000000,9.57177,9.57177,9.15155,9.27432,850543.13134734,0
+TLK.US,D,20090522,000000,9.72827,9.76521,9.48331,9.6194,551445.18521763,0
+TLK.US,D,20090526,000000,9.62912,9.93726,9.6126,9.91782,508109.94220582,0
+TLK.US,D,20090527,000000,9.98489,10.0529,9.74285,9.7691,879995.33608063,0
+TLK.US,D,20090528,000000,9.80506,10.0559,9.80506,9.90032,850058.58810694,0
+TLK.US,D,20090529,000000,9.87991,10.2872,9.87991,10.015,642013.62100319,0
+TLK.US,D,20090601,000000,10.1414,10.4252,10.121,10.3572,650008.07009266,0
+TLK.US,D,20090602,000000,10.1628,10.2969,10.0374,10.2298,499378.9050906,0
+TLK.US,D,20090603,000000,10.3134,10.3368,10.0452,10.0656,654148.8058519,0
+TLK.US,D,20090604,000000,10.3271,10.4884,10.26,10.4884,428068.74841389,0
+TLK.US,D,20090605,000000,10.5399,10.6556,10.3951,10.5798,786996.9828135,0
+TLK.US,D,20090608,000000,10.4136,10.4456,10.154,10.3708,1121057.1413104,0
+TLK.US,D,20090609,000000,10.4865,10.5963,10.4252,10.5701,239874.6228531,0
+TLK.US,D,20090610,000000,10.5399,10.6352,10.33,10.4427,629364.05904152,0
+TLK.US,D,20090611,000000,9.98878,10.4427,9.98878,10.3951,748897.07005729,0
+TLK.US,D,20090612,000000,10.3863,10.4758,10.1035,10.4661,470942.08077828,0
+TLK.US,D,20090615,000000,10.1851,10.3057,10.1657,10.2376,437266.83994767,0
+TLK.US,D,20090616,000000,10.0354,10.2298,10.0354,10.1365,830306.50696966,0
+TLK.US,D,20090617,000000,9.81964,9.97128,9.81964,9.92365,461246.07219917,0
+TLK.US,D,20090618,000000,9.85269,9.95184,9.72049,9.85269,884552.71730137,0
+TLK.US,D,20090619,000000,10.0695,10.2493,9.85269,9.91004,553478.00356801,0
+TLK.US,D,20090622,000000,9.77785,9.86533,9.7341,9.76229,786367.38522725,0
+TLK.US,D,20090623,000000,9.63204,9.70786,9.51053,9.6194,768024.69737945,0
+TLK.US,D,20090624,000000,9.68453,9.90227,9.68453,9.73994,982296.71381258,0
+TLK.US,D,20090625,000000,9.92754,10.2989,9.92754,10.2697,579540.46312696,0
+TLK.US,D,20090626,000000,10.1414,10.26,9.96351,10.2085,624052.6009732,0
+TLK.US,D,20090629,000000,9.90032,10.154,9.86339,10.1064,1088689.4471009,0
+TLK.US,D,20090630,000000,10.1414,10.1744,10.0753,10.1501,1256059.5296211,0
+TLK.US,D,20090701,000000,10.398,10.8889,10.3271,10.7324,1766854.5203565,0
+TLK.US,D,20090702,000000,10.7353,10.8413,10.675,10.7499,637503.56247684,0
+TLK.US,D,20090706,000000,10.8442,11.163,10.8384,11.163,855749.65648462,0
+TLK.US,D,20090707,000000,11.058,11.0658,10.8442,10.852,1110997.9824896,0
+TLK.US,D,20090708,000000,10.5322,11.197,10.5322,10.885,1643389.6106893,0
+TLK.US,D,20090709,000000,10.7907,10.8636,10.5992,10.7936,1189088.6582692,0
+TLK.US,D,20090710,000000,11.1659,11.1659,10.5011,10.6255,614517.07805333,0
+TLK.US,D,20090713,000000,10.4077,10.6556,10.3339,10.6284,637637.30052621,0
+TLK.US,D,20090714,000000,10.747,10.7878,10.6352,10.7557,259301.617655,0
+TLK.US,D,20090715,000000,10.8481,10.9968,10.7907,10.9696,462004.26406366,0
+TLK.US,D,20090716,000000,10.7499,10.8072,10.6187,10.6653,758257.70475876,0
+TLK.US,D,20090717,000000,10.7703,10.9511,10.6595,10.8967,558848.10062721,0
+TLK.US,D,20090720,000000,10.9229,11.1407,10.9229,11.0376,549026.58403254,0
+TLK.US,D,20090721,000000,11.1533,11.3701,11.0921,11.2709,871257.09768584,0
+TLK.US,D,20090722,000000,10.9579,11.0823,10.9462,11.0104,357390.24683189,0
+TLK.US,D,20090723,000000,11.1737,11.5314,11.1193,11.4449,1119972.8343563,0
+TLK.US,D,20090724,000000,11.7842,11.8017,11.6063,11.7181,566562.72856723,0
+TLK.US,D,20090727,000000,11.8503,11.9513,11.7006,11.8201,370940.99749544,0
+TLK.US,D,20090728,000000,11.9144,12.0194,11.8298,12.0126,588619.21917053,0
+TLK.US,D,20090729,000000,11.8979,11.9854,11.8405,11.9582,478884.06340222,0
+TLK.US,D,20090730,000000,12.3995,12.5287,12.0981,12.1652,1138613.8609296,0
+TLK.US,D,20090731,000000,12.1341,12.2226,11.8911,11.9582,938032.50573478,0
+TLK.US,D,20090803,000000,12.1341,12.2634,11.9727,12.0233,791010.15304874,0
+TLK.US,D,20090804,000000,12.0126,12.0845,11.9698,12.0097,508181.95500163,0
+TLK.US,D,20090805,000000,11.9387,11.965,11.6665,11.9008,779476.78942217,0
+TLK.US,D,20090806,000000,11.9776,11.9893,11.5227,11.7531,980381.17344396,0
+TLK.US,D,20090807,000000,11.8503,11.965,11.8046,11.9552,739898.55684335,0
+TLK.US,D,20090810,000000,12.1409,12.2157,12.1185,12.1623,620994.1146596,0
+TLK.US,D,20090811,000000,12.0602,12.0602,11.5518,11.6558,1556295.2779246,0
+TLK.US,D,20090812,000000,11.4712,11.6918,11.3876,11.5567,693670.4569483,0
+TLK.US,D,20090813,000000,11.8503,11.8833,11.5985,11.6772,876370.00618856,0
+TLK.US,D,20090814,000000,11.4478,11.6607,11.4478,11.6558,455568.37762643,0
+TLK.US,D,20090817,000000,11.4478,11.4478,11.2058,11.2748,432492.39158526,0
+TLK.US,D,20090818,000000,11.2845,11.372,11.129,11.3117,882319.29187694,0
+TLK.US,D,20090819,000000,11.1125,11.2427,10.9997,11.1533,806556.68691054,0
+TLK.US,D,20090820,000000,11.3263,11.372,11.1407,11.1737,1296820.8295597,0
+TLK.US,D,20090821,000000,11.4916,11.5606,11.2058,11.2097,1231641.0193151,0
+TLK.US,D,20090824,000000,11.2923,11.3059,11.2,11.2884,557271.0203989,0
+TLK.US,D,20090825,000000,11.4644,11.5246,11.3876,11.4274,1239840.1904955,0
+TLK.US,D,20090826,000000,11.5392,11.6558,11.338,11.4449,1245737.0097184,0
+TLK.US,D,20090827,000000,11.5003,11.5567,11.4109,11.475,3664678.712458,0
+TLK.US,D,20090828,000000,11.3117,11.5518,11.3117,11.5198,1048582.43485,0
+TLK.US,D,20090831,000000,11.338,11.338,10.8617,11.0133,1322224.886414,0
+TLK.US,D,20090901,000000,11.0133,11.0658,10.9006,10.9997,994231.29158725,0
+TLK.US,D,20090902,000000,10.9229,11.0687,10.9229,11.0104,557664.00451319,0
+TLK.US,D,20090903,000000,11.234,11.2427,11.0921,11.2379,1184203.1044504,0
+TLK.US,D,20090904,000000,11.1737,11.267,11.1232,11.2515,452010.94551326,0
+TLK.US,D,20090908,000000,11.4614,11.4614,11.2563,11.3351,890522.57807427,0
+TLK.US,D,20090909,000000,11.3351,11.3565,11.2311,11.3565,334804.97655648,0
+TLK.US,D,20090910,000000,11.6432,11.7764,11.4109,11.5907,540888.10935144,0
+TLK.US,D,20090911,000000,11.6063,11.6063,11.3924,11.4478,196277.04751369,0
+TLK.US,D,20090914,000000,11.2641,11.3147,11.2204,11.2709,579520.91679667,0
+TLK.US,D,20090915,000000,11.3701,11.478,11.2476,11.4673,335643.41125059,0
+TLK.US,D,20090916,000000,11.4332,11.616,11.4332,11.5985,640594.96892567,0
+TLK.US,D,20090917,000000,11.6403,11.9047,11.6286,11.7219,750261.19816084,0
+TLK.US,D,20090918,000000,11.8503,11.8503,11.616,11.6938,1199972.8779792,0
+TLK.US,D,20090921,000000,11.6938,11.7628,11.5985,11.7006,467832.15675338,0
+TLK.US,D,20090922,000000,11.8133,11.8464,11.7219,11.8046,411612.7958164,0
+TLK.US,D,20090923,000000,11.8201,11.823,11.6345,11.6607,509592.37704534,0
+TLK.US,D,20090924,000000,11.9358,12.0729,11.8201,11.9893,1504250.6016363,0
+TLK.US,D,20090925,000000,12.0729,12.0874,11.895,11.9513,952980.30463711,0
+TLK.US,D,20090928,000000,11.9222,11.9251,11.8133,11.8201,798217.60515539,0
+TLK.US,D,20090929,000000,11.895,11.9222,11.7647,11.9086,963772.96522103,0
+TLK.US,D,20090930,000000,12.0388,12.2099,11.9484,12.0874,1144322.4181292,0
+TLK.US,D,20091001,000000,12.0058,12.0573,11.8979,11.9183,391028.45251036,0
+TLK.US,D,20091002,000000,11.8366,11.8366,11.3924,11.7569,1606333.8834724,0
+TLK.US,D,20091005,000000,11.9931,11.9931,11.7803,11.9144,833299.15301281,0
+TLK.US,D,20091006,000000,12.2021,12.3334,12.1876,12.276,1159848.3769064,0
+TLK.US,D,20091007,000000,12.2673,12.3479,12.1798,12.2741,353987.12785261,0
+TLK.US,D,20091008,000000,12.3586,12.4208,12.276,12.3965,778654.81479568,0
+TLK.US,D,20091009,000000,12.276,12.3509,12.2371,12.3402,551629.33222406,0
+TLK.US,D,20091012,000000,12.3402,12.5239,12.2741,12.3402,347781.68236198,0
+TLK.US,D,20091013,000000,12.4238,12.7202,12.4238,12.5064,617025.18085608,0
+TLK.US,D,20091014,000000,12.521,12.7475,12.4607,12.553,576850.27082623,0
+TLK.US,D,20091015,000000,12.4724,12.5647,12.4461,12.521,588825.99876993,0
+TLK.US,D,20091016,000000,12.4238,12.5239,12.2459,12.3081,483728.46705199,0
+TLK.US,D,20091019,000000,12.4267,12.5103,12.3042,12.4656,373021.13854021,0
+TLK.US,D,20091020,000000,12.4354,12.5336,12.2712,12.3003,1161141.5209684,0
+TLK.US,D,20091021,000000,12.2459,12.4315,12.2459,12.3479,831947.36995997,0
+TLK.US,D,20091022,000000,12.2459,12.3178,12.0194,12.3139,455344.10920518,0
+TLK.US,D,20091023,000000,12.4082,12.4082,12.1273,12.2187,302286.05547578,0
+TLK.US,D,20091026,000000,12.3479,12.3479,11.9854,12.0233,853962.71039423,0
+TLK.US,D,20091027,000000,11.9747,12.0942,11.8833,11.9047,683392.17347734,0
+TLK.US,D,20091028,000000,11.8503,11.8872,11.4673,11.5198,949328.22713516,0
+TLK.US,D,20091029,000000,11.6034,11.6471,11.3633,11.5907,1240637.4750206,0
+TLK.US,D,20091030,000000,11.6811,11.7997,11.4644,11.4818,1011111.0909258,0
+TLK.US,D,20091102,000000,11.512,11.7531,11.512,11.7093,778261.83068138,0
+TLK.US,D,20091103,000000,11.6772,11.8425,11.5781,11.826,593562.38322597,0
+TLK.US,D,20091104,000000,12.0233,12.1273,11.9893,12.0194,754287.74220101,0
+TLK.US,D,20091105,000000,12.3382,12.4607,12.311,12.4267,888201.70854064,0
+TLK.US,D,20091106,000000,12.3586,12.5287,12.3586,12.521,467205.64542981,0
+TLK.US,D,20091109,000000,12.5239,12.6765,12.5103,12.6629,388088.27293274,0
+TLK.US,D,20091110,000000,12.6396,12.6561,12.5326,12.6289,291743.38216876,0
+TLK.US,D,20091111,000000,12.6182,12.7455,12.6133,12.6911,400587.63677743,0
+TLK.US,D,20091112,000000,12.8417,12.8417,12.5375,12.6055,242779.82478704,0
+TLK.US,D,20091113,000000,12.554,12.7338,12.554,12.6911,157969.32640385,0
+TLK.US,D,20091116,000000,12.8262,12.903,12.7591,12.8495,390156.0689268,0
+TLK.US,D,20091117,000000,12.8495,12.9603,12.8145,12.8699,299767.66513078,0
+TLK.US,D,20091118,000000,12.8787,13.1052,12.7368,13.0692,1107698.7676871,0
+TLK.US,D,20091119,000000,13.1052,13.1431,12.8865,12.9176,1504744.4036648,0
+TLK.US,D,20091120,000000,13.0838,13.1314,12.9331,12.971,922843.97834359,0
+TLK.US,D,20091123,000000,13.0643,13.0692,12.8865,12.9574,780765.81846722,0
+TLK.US,D,20091124,000000,12.9914,13.0352,12.903,12.9477,625946.53750308,0
+TLK.US,D,20091125,000000,13.1674,13.1713,12.9807,13.0964,357421.10945866,0
+TLK.US,D,20091127,000000,12.6094,12.763,12.5336,12.6872,589163.43015603,0
+TLK.US,D,20091130,000000,12.8456,13.0488,12.8456,12.9234,364162.53590099,0
+TLK.US,D,20091201,000000,13.0711,13.1023,12.9273,13.0381,478752.38286131,0
+TLK.US,D,20091202,000000,13.1499,13.1538,13.0187,13.0459,448491.57730646,0
+TLK.US,D,20091203,000000,13.1985,13.2724,13.1353,13.1713,439724.53379334,0
+TLK.US,D,20091204,000000,13.4055,13.4658,13.2247,13.4211,496588.92362996,0
+TLK.US,D,20091207,000000,13.3735,13.4376,13.3307,13.425,389380.38824047,0
+TLK.US,D,20091208,000000,13.3064,13.4211,13.2957,13.3064,249852.51009011,0
+TLK.US,D,20091209,000000,13.2724,13.2724,13.1402,13.2461,235156.75597313,0
+TLK.US,D,20091210,000000,13.4639,13.597,13.4551,13.5611,392597.30270486,0
+TLK.US,D,20091211,000000,13.8284,13.9266,13.6894,13.9266,383754.13137903,0
+TLK.US,D,20091214,000000,13.9266,13.9266,13.7059,13.7642,388027.57643341,0
+TLK.US,D,20091215,000000,13.7292,13.8177,13.6962,13.7156,454353.41888564,0
+TLK.US,D,20091216,000000,13.8653,14.0228,13.8624,13.8867,400626.72943801,0
+TLK.US,D,20091217,000000,14.1764,14.1764,14.0315,14.0675,515060.205756,0
+TLK.US,D,20091218,000000,14.0908,14.1083,13.9129,14.0082,690411.36356065,0
+TLK.US,D,20091221,000000,13.8284,13.8284,13.5261,13.5572,729639.81970267,0
+TLK.US,D,20091222,000000,13.6962,13.8984,13.6962,13.8653,265897.98975147,0
+TLK.US,D,20091223,000000,13.8332,13.878,13.7059,13.7273,271703.24984822,0
+TLK.US,D,20091224,000000,13.8673,13.8673,13.7001,13.7671,197946.71562232,0
+TLK.US,D,20091228,000000,13.7934,13.841,13.7001,13.7088,700931.40427471,0
+TLK.US,D,20091229,000000,13.7535,13.7535,13.4473,13.6787,549411.33811302,0
+TLK.US,D,20091230,000000,13.5912,13.6544,13.5611,13.6184,596728.8887333,0
+TLK.US,D,20091231,000000,13.6281,13.6417,13.5173,13.5261,237745.10160549,0
+TLK.US,D,20100104,000000,13.669,13.9188,13.669,13.878,1326042.5933464,0
+TLK.US,D,20100105,000000,13.9013,13.9159,13.8177,13.8352,682447.77709796,0
+TLK.US,D,20100106,000000,13.9159,13.9159,13.7769,13.8284,491649.87459142,0
+TLK.US,D,20100107,000000,13.7331,13.7331,13.5193,13.5669,997659.10066795,0
+TLK.US,D,20100108,000000,13.597,13.7059,13.5465,13.7059,385927.88905835,0
+TLK.US,D,20100111,000000,13.7574,13.8099,13.666,13.7603,797452.21201132,0
+TLK.US,D,20100112,000000,13.8352,13.9421,13.7739,13.9052,696139.46709046,0
+TLK.US,D,20100113,000000,13.8711,13.8886,13.7234,13.8332,500238.94362346,0
+TLK.US,D,20100114,000000,13.7127,13.8216,13.7127,13.7769,255703.0353728,0
+TLK.US,D,20100115,000000,13.8954,13.9343,13.6933,13.736,629631.53514025,0
+TLK.US,D,20100119,000000,13.703,13.7856,13.5465,13.7856,619342.96412703,0
+TLK.US,D,20100120,000000,13.6719,13.7127,13.46,13.4891,654573.6813472,0
+TLK.US,D,20100121,000000,13.4639,13.6719,13.3919,13.4328,691682.90378387,0
+TLK.US,D,20100122,000000,13.3064,13.5008,13.1888,13.2218,508927.80181541,0
+TLK.US,D,20100125,000000,13.3307,13.4376,13.2218,13.2889,234991.12654276,0
+TLK.US,D,20100126,000000,13.2889,13.3987,13.2033,13.2393,371741.36828319,0
+TLK.US,D,20100127,000000,13.2082,13.4376,13.1888,13.4016,548625.36988444,0
+TLK.US,D,20100128,000000,13.5465,13.8012,13.4357,13.5095,533538.68916161,0
+TLK.US,D,20100129,000000,13.5465,13.669,13.2957,13.4085,804147.34451348,0
+TLK.US,D,20100201,000000,13.46,13.5805,13.3093,13.5611,369420.49874956,0
+TLK.US,D,20100202,000000,13.5134,13.6145,13.4211,13.5873,310628.2234936,0
+TLK.US,D,20100203,000000,13.32,13.6369,13.32,13.4687,188984.20880628,0
+TLK.US,D,20100204,000000,13.3608,13.3773,13.0381,13.0605,540654.58214216,0
+TLK.US,D,20100205,000000,13.0148,13.0148,12.4685,12.7416,679604.30041757,0
+TLK.US,D,20100208,000000,12.7309,12.7309,12.554,12.6094,414150.73249169,0
+TLK.US,D,20100209,000000,12.5326,12.7202,12.4772,12.6697,586188.27293472,0
+TLK.US,D,20100210,000000,12.5676,12.625,12.3927,12.5715,677525.18812703,0
+TLK.US,D,20100211,000000,12.6289,12.7776,12.4938,12.7659,334348.20968018,0
+TLK.US,D,20100212,000000,12.6765,12.6804,12.5035,12.588,344178.98506288,0
+TLK.US,D,20100216,000000,12.9146,12.9146,12.7552,12.8145,651896.86285141,0
+TLK.US,D,20100217,000000,12.8038,12.8417,12.6493,12.6969,473759.83860302,0
+TLK.US,D,20100218,000000,12.6182,12.7134,12.5103,12.6328,564846.76651843,0
+TLK.US,D,20100219,000000,12.4938,12.5443,12.4607,12.5006,285696.36482891,0
+TLK.US,D,20100222,000000,12.4442,12.4656,12.3713,12.4053,370471.88556843,0
+TLK.US,D,20100223,000000,12.3616,12.4267,12.1876,12.2226,449874.22298607,0
+TLK.US,D,20100224,000000,12.2838,12.3547,12.1477,12.3324,241841.60093302,0
+TLK.US,D,20100225,000000,12.0816,12.0816,11.858,12.0661,468081.11527605,0
+TLK.US,D,20100226,000000,12.0661,12.1798,12.0126,12.1671,310386.46625051,0
+TLK.US,D,20100301,000000,11.9893,12.1341,11.9815,12.0942,476396.535684,0
+TLK.US,D,20100302,000000,12.3042,12.4208,12.2906,12.3479,665400.29082057,0
+TLK.US,D,20100303,000000,12.2371,12.2371,11.9513,12.0097,1093630.5536479,0
+TLK.US,D,20100304,000000,12.0709,12.0709,11.965,12.0194,1010341.5827648,0
+TLK.US,D,20100305,000000,12.1876,12.345,12.0165,12.2498,1043841.935377,0
+TLK.US,D,20100308,000000,12.4899,12.6629,12.4539,12.6629,2990842.6369851,0
+TLK.US,D,20100309,000000,12.6872,12.9069,12.6872,12.866,2034411.8906743,0
+TLK.US,D,20100310,000000,12.7173,12.8009,12.693,12.7698,403309.72045916,0
+TLK.US,D,20100311,000000,12.8077,12.8077,12.6493,12.799,749903.19169022,0
+TLK.US,D,20100312,000000,12.5968,12.5968,12.5103,12.5482,822515.75121692,0
+TLK.US,D,20100315,000000,12.521,12.521,12.311,12.45,397706.09619068,0
+TLK.US,D,20100316,000000,12.4461,12.4801,12.3042,12.4685,457287.42593791,0
+TLK.US,D,20100317,000000,12.6561,12.866,12.6561,12.8077,579374.83369659,0
+TLK.US,D,20100318,000000,12.5482,12.5482,12.0388,12.1312,3702268.3631182,0
+TLK.US,D,20100319,000000,12.0359,12.1876,11.9183,12.0573,1615527.8599893,0
+TLK.US,D,20100322,000000,11.9251,11.9815,11.7842,11.8162,1427926.2968626,0
+TLK.US,D,20100323,000000,11.8133,11.8872,11.7219,11.8464,769100.77429974,0
+TLK.US,D,20100324,000000,11.9319,12.0097,11.8736,11.9854,512238.33291435,0
+TLK.US,D,20100325,000000,12.1652,12.3547,12.0301,12.0544,1558211.8470475,0
+TLK.US,D,20100326,000000,12.1312,12.1312,11.858,11.9105,818009.80770748,0
+TLK.US,D,20100329,000000,12.0194,12.0194,11.8736,11.9387,669140.84118594,0
+TLK.US,D,20100330,000000,11.9582,12.0126,11.9387,11.9854,804864.38620893,0
+TLK.US,D,20100331,000000,11.999,12.1244,11.8911,12.1069,707037.06060542,0
+TLK.US,D,20100401,000000,12.1671,12.2712,12.1671,12.206,2088226.0242311,0
+TLK.US,D,20100405,000000,12.3586,12.4899,12.2945,12.4607,453205.32916953,0
+TLK.US,D,20100406,000000,12.1312,12.3178,11.9931,12.2945,314239.15082651,0
+TLK.US,D,20100407,000000,12.1876,12.2371,12.0301,12.1526,863617.56880431,0
+TLK.US,D,20100408,000000,11.9552,12.1147,11.9552,12.0845,357552.78999958,0
+TLK.US,D,20100409,000000,12.2537,12.2537,12.1069,12.2021,304048.31146474,0
+TLK.US,D,20100412,000000,12.1594,12.3207,12.0845,12.1876,472034.61776618,0
+TLK.US,D,20100413,000000,12.0573,12.24,11.9455,12.0427,499440.63034416,0
+TLK.US,D,20100414,000000,12.0194,12.2157,11.965,12.1341,934437.00971526,0
+TLK.US,D,20100415,000000,12.2099,12.2741,12.1876,12.243,855943.06227909,0
+TLK.US,D,20100416,000000,12.3382,12.3382,11.9727,12.0505,1109648.2569452,0
+TLK.US,D,20100419,000000,12.0573,12.0573,11.8503,11.9387,743724.49380947,0
+TLK.US,D,20100420,000000,12.1671,12.1798,11.9747,12.0194,820390.34498621,0
+TLK.US,D,20100421,000000,12.104,12.1594,12.0709,12.0787,529899.98546461,0
+TLK.US,D,20100422,000000,12.0729,12.0787,11.9552,12.0427,241834.39965344,0
+TLK.US,D,20100423,000000,12.137,12.171,12.0058,12.1594,204525.59889695,0
+TLK.US,D,20100426,000000,12.0194,12.0194,11.8532,11.8532,586057.62114803,0
+TLK.US,D,20100427,000000,11.8425,11.8425,11.6247,11.651,606954.70573874,0
+TLK.US,D,20100428,000000,11.7375,11.7375,11.5227,11.5761,437068.29038207,0
+TLK.US,D,20100429,000000,11.6364,11.7647,11.5985,11.7356,573959.47145145,0
+TLK.US,D,20100430,000000,11.7968,11.8425,11.7054,11.7569,521783.11462225,0
+TLK.US,D,20100503,000000,11.8872,12.1069,11.8833,12.0505,485450.60162614,0
+TLK.US,D,20100504,000000,11.7676,11.7997,11.5635,11.5985,1204171.2239751,0
+TLK.US,D,20100505,000000,11.582,11.582,11.197,11.2826,935365.97478125,0
+TLK.US,D,20100506,000000,11.2981,11.3147,10.6964,10.8549,1101488.1784254,0
+TLK.US,D,20100507,000000,11.4644,11.4644,10.9657,11.0823,1276880.486399,0
+TLK.US,D,20100510,000000,11.5567,11.7219,11.5003,11.6306,1032832.2076515,0
+TLK.US,D,20100511,000000,11.4138,11.6432,11.3798,11.512,536342.04442719,0
+TLK.US,D,20100512,000000,11.4974,11.5071,11.3224,11.4848,875590.21048533,0
+TLK.US,D,20100513,000000,11.4313,11.545,11.3876,11.4109,660737.97666879,0
+TLK.US,D,20100514,000000,11.4848,11.4974,11.197,11.3147,448217.92868237,0
+TLK.US,D,20100517,000000,11.2845,11.3905,11.1261,11.2748,465198.54593508,0
+TLK.US,D,20100518,000000,11.4206,11.4575,11.2281,11.267,461999.12029253,0
+TLK.US,D,20100519,000000,11.1096,11.2029,11.0503,11.163,418761.60893218,0
+TLK.US,D,20100520,000000,11.0036,11.0853,10.7878,10.852,1550432.4075912,0
+TLK.US,D,20100521,000000,10.8102,10.9579,10.7499,10.9579,811160.36207144,0
+TLK.US,D,20100524,000000,10.5701,10.5701,10.3368,10.4184,907248.06427895,0
+TLK.US,D,20100525,000000,10.2697,10.6614,10.2697,10.6614,1746200.2217631,0
+TLK.US,D,20100526,000000,10.6692,11.1407,10.6692,11.0784,3073163.5501416,0
+TLK.US,D,20100527,000000,11.1737,11.3526,11.1659,11.3526,1380809.3533164,0
+TLK.US,D,20100528,000000,11.3496,11.4449,11.1941,11.2175,2875808.3681992,0
+TLK.US,D,20100601,000000,11.0532,11.2204,10.9657,11.0415,1421442.0589767,0
+TLK.US,D,20100602,000000,11.3759,11.6539,11.3759,11.6539,646150.24174553,0
+TLK.US,D,20100603,000000,11.6209,11.8503,11.6209,11.7842,1775706.9504703,0
+TLK.US,D,20100604,000000,11.4818,11.6306,11.3059,11.3759,823142.2625405,0
+TLK.US,D,20100607,000000,11.3419,11.4332,11.1562,11.1737,473119.95347451,0
+TLK.US,D,20100608,000000,11.4478,11.6034,11.3419,11.5353,681710.16031799,0
+TLK.US,D,20100609,000000,11.5392,11.6733,11.4644,11.5246,476350.24174383,0
+TLK.US,D,20100610,000000,11.5246,11.5606,11.4109,11.5606,543580.35916062,0
+TLK.US,D,20100611,000000,11.5567,11.6938,11.475,11.6938,345491.67545513,0
+TLK.US,D,20100614,000000,11.8046,11.8872,11.6938,11.7258,347026.57676017,0
+TLK.US,D,20100615,000000,11.7258,11.9582,11.7219,11.93,525080.27191626,0
+TLK.US,D,20100616,000000,11.8979,11.8979,11.7317,11.8366,180178.07263258,0
+TLK.US,D,20100617,000000,11.9047,11.9222,11.7414,11.8668,330466.71998586,0
+TLK.US,D,20100618,000000,11.8405,12.0233,11.8405,12.0233,411904.96201655,0
+TLK.US,D,20100621,000000,11.9893,11.9893,11.7219,11.789,1305289.5343473,0
+TLK.US,D,20100622,000000,11.8668,12.0573,11.8328,11.895,457412.93395347,0
+TLK.US,D,20100623,000000,11.9387,12.0602,11.8872,12.0126,440628.80875791,0
+TLK.US,D,20100624,000000,11.9251,11.9815,11.8366,11.8872,234972.60896669,0
+TLK.US,D,20100625,000000,11.8046,11.9183,11.8046,11.8979,496613.61373138,0
+TLK.US,D,20100628,000000,11.9183,12.0729,11.8697,11.999,323710.89098437,0
+TLK.US,D,20100629,000000,11.6733,11.8736,11.6247,11.6646,1120431.6587411,0
+TLK.US,D,20100630,000000,11.5975,11.8046,11.5616,11.5888,709479.32313771,0
+TLK.US,D,20100701,000000,11.6432,11.7462,11.5635,11.6772,907640.01963902,0
+TLK.US,D,20100702,000000,11.5761,11.7492,11.5761,11.6092,879178.50522527,0
+TLK.US,D,20100706,000000,11.8648,11.9455,11.7462,11.823,704544.38911607,0
+TLK.US,D,20100707,000000,11.4274,11.6733,11.4274,11.616,610028.62336573,0
+TLK.US,D,20100708,000000,11.5285,11.7764,11.5285,11.6607,601413.83547804,0
+TLK.US,D,20100709,000000,11.5985,11.7997,11.5985,11.7647,248729.11047542,0
+TLK.US,D,20100712,000000,11.6733,11.8298,11.6733,11.7929,277764.66974723,0
+TLK.US,D,20100713,000000,11.826,11.8736,11.6976,11.8503,1344945.9522473,0
+TLK.US,D,20100714,000000,11.8328,11.9183,11.8133,11.8804,1261024.2975153,0
+TLK.US,D,20100715,000000,11.9815,11.9815,11.8046,11.9455,561477.59642861,0
+TLK.US,D,20100716,000000,11.9319,11.9582,11.8298,11.9222,661786.27722499,0
+TLK.US,D,20100719,000000,11.9727,12.0913,11.9222,12.0165,812773.44869765,0
+TLK.US,D,20100720,000000,11.9086,12.2138,11.8619,12.1876,1342746.4757123,0
+TLK.US,D,20100721,000000,12.1652,12.171,12.0476,12.1234,764381.87866554,0
+TLK.US,D,20100722,000000,12.2157,12.4772,12.2157,12.4024,1584237.2714543,0
+TLK.US,D,20100723,000000,12.1817,12.3003,12.1341,12.1963,830141.90629352,0
+TLK.US,D,20100726,000000,12.1477,12.3003,12.0874,12.2867,1059812.3159799,0
+TLK.US,D,20100727,000000,12.3402,12.3547,12.2459,12.3042,534491.3155748,0
+TLK.US,D,20100728,000000,12.4053,12.4053,12.3081,12.3693,1469574.3829439,0
+TLK.US,D,20100729,000000,12.382,12.5035,12.3178,12.3207,649894.90712781,0
+TLK.US,D,20100730,000000,12.5987,12.7513,12.3995,12.7105,904308.91345555,0
+TLK.US,D,20100802,000000,12.7912,12.8699,12.6415,12.8563,581475.54982588,0
+TLK.US,D,20100803,000000,12.3081,12.4607,12.2673,12.4082,1327026.0823863,0
+TLK.US,D,20100804,000000,12.4442,12.4967,12.4238,12.45,1256199.4401958,0
+TLK.US,D,20100805,000000,12.4024,12.4938,12.3713,12.4801,466818.83384087,0
+TLK.US,D,20100806,000000,12.5064,12.7416,12.5064,12.7251,380225.50438419,0
+TLK.US,D,20100809,000000,12.7776,13.1499,12.7776,13.0605,988039.21990156,0
+TLK.US,D,20100810,000000,12.763,12.9312,12.7368,12.8281,895723.95944042,0
+TLK.US,D,20100811,000000,12.5589,12.7591,12.5482,12.6969,1048762.4668395,0
+TLK.US,D,20100812,000000,12.5482,12.7475,12.5482,12.6366,323972.19455775,0
+TLK.US,D,20100813,000000,12.6998,12.8699,12.6998,12.8622,358302.75183026,0
+TLK.US,D,20100816,000000,12.8038,13.0264,12.8038,12.971,351195.08888352,0
+TLK.US,D,20100817,000000,13.0187,13.1129,13.0187,13.0459,295198.96761355,0
+TLK.US,D,20100818,000000,13.0294,13.2247,13.0225,13.1334,783604.15137648,0
+TLK.US,D,20100819,000000,13.3919,13.5338,13.2889,13.3355,753745.58872396,0
+TLK.US,D,20100820,000000,13.1839,13.2675,13.1771,13.249,760289.49435491,0
+TLK.US,D,20100823,000000,13.2792,13.3355,13.18,13.2218,546476.30230653,0
+TLK.US,D,20100824,000000,12.9409,13.2724,12.9409,13.18,703114.42074207,0
+TLK.US,D,20100825,000000,13.2889,13.4405,13.1635,13.388,696923.3778106,0
+TLK.US,D,20100826,000000,13.4512,13.5222,13.3773,13.4085,167587.14966179,0
+TLK.US,D,20100827,000000,13.216,13.3482,13.0925,13.3482,401378.74877714,0
+TLK.US,D,20100830,000000,13.18,13.1927,13.0993,13.1314,643305.73631092,0
+TLK.US,D,20100831,000000,13.0381,13.2393,12.9846,13.2033,947777.89451673,0
+TLK.US,D,20100901,000000,13.3773,13.7127,13.3735,13.669,518161.89974709,0
+TLK.US,D,20100902,000000,13.5698,13.5698,13.4405,13.4969,466416.59093854,0
+TLK.US,D,20100903,000000,13.5669,13.7001,13.5669,13.6495,307107.82653257,0
+TLK.US,D,20100907,000000,13.6495,13.6495,13.4852,13.5173,571303.22804018,0
+TLK.US,D,20100908,000000,13.4639,13.6962,13.4639,13.6583,290744.46181541,0
+TLK.US,D,20100909,000000,13.7458,13.8216,13.5222,13.6495,624383.85983394,0
+TLK.US,D,20100910,000000,13.8177,13.9382,13.6748,13.9343,544350.89607582,0
+TLK.US,D,20100913,000000,14.049,14.1365,13.9907,14.119,507577.0475168,0
+TLK.US,D,20100914,000000,13.9693,14.1686,13.9693,14.0656,628384.68501846,0
+TLK.US,D,20100915,000000,14.1686,14.2677,14.0656,14.2425,806642.07351129,0
+TLK.US,D,20100916,000000,14.0617,14.0617,13.8711,13.9693,703909.64775869,0
+TLK.US,D,20100917,000000,14.014,14.0617,13.8886,13.9052,427439.15082764,0
+TLK.US,D,20100920,000000,14.0101,14.2075,13.9266,14.1764,610889.69065281,0
+TLK.US,D,20100921,000000,13.7856,13.8177,13.6544,13.7292,935107.75747055,0
+TLK.US,D,20100922,000000,13.6962,13.7127,13.5057,13.564,503919.82624373,0
+TLK.US,D,20100923,000000,13.2957,13.5008,13.2461,13.3579,702932.33124408,0
+TLK.US,D,20100924,000000,13.5338,13.7428,13.5261,13.7088,662092.8459843,0
+TLK.US,D,20100927,000000,13.807,13.8381,13.669,13.7292,813643.77477276,0
+TLK.US,D,20100928,000000,13.8138,14.017,13.7001,13.9324,1077450.307183,0
+TLK.US,D,20100929,000000,14.1044,14.3261,14.0345,14.1229,1162902.7482031,0
+TLK.US,D,20100930,000000,14.1229,14.3125,13.9382,13.98,820480.87535809,0
+TLK.US,D,20101001,000000,14.2386,14.3086,14.224,14.257,436229.85568796,0
+TLK.US,D,20101004,000000,14.3756,14.4952,14.3261,14.4738,584313.88273513,0
+TLK.US,D,20101005,000000,14.6741,14.8306,14.6741,14.814,538455.10560719,0
+TLK.US,D,20101006,000000,14.5788,14.5788,14.4447,14.572,752905.0965214,0
+TLK.US,D,20101007,000000,14.2162,14.2162,13.9839,14.1666,821894.38366448,0
+TLK.US,D,20101008,000000,13.9761,14.0451,13.8449,13.9732,857817.45247868,0
+TLK.US,D,20101011,000000,13.9421,14.0345,13.9382,13.9839,347377.3819512,0
+TLK.US,D,20101012,000000,13.8828,14.0228,13.8177,13.9528,496221.65837132,0
+TLK.US,D,20101013,000000,13.9295,13.9839,13.8828,13.946,836629.23044205,0
+TLK.US,D,20101014,000000,13.8711,13.8828,13.7603,13.8352,1108607.1576686,0
+TLK.US,D,20101015,000000,13.9091,13.9091,13.7156,13.8711,693933.81803013,0
+TLK.US,D,20101018,000000,13.7982,13.8954,13.7739,13.8595,403864.21898692,0
+TLK.US,D,20101019,000000,13.669,13.9159,13.6116,13.6719,835439.99055691,0
+TLK.US,D,20101020,000000,13.703,14.1015,13.7001,13.9907,628535.91188967,0
+TLK.US,D,20101021,000000,13.7934,13.9266,13.7701,13.8352,598057.01043893,0
+TLK.US,D,20101022,000000,13.7331,13.7574,13.5756,13.7273,272248.48958795,0
+TLK.US,D,20101025,000000,13.7156,13.7156,13.5504,13.5572,620829.51398345,0
+TLK.US,D,20101026,000000,13.597,13.7807,13.5941,13.7535,266679.84296315,0
+TLK.US,D,20101027,000000,13.7273,13.8099,13.7156,13.807,281336.50441955,0
+TLK.US,D,20101028,000000,13.946,14.0413,13.8984,13.9499,214691.7481573,0
+TLK.US,D,20101029,000000,13.8702,13.8741,13.5786,13.6738,1378694.2346279,0
+TLK.US,D,20101101,000000,13.2247,13.3987,12.7669,13.3239,1385969.5845135,0
+TLK.US,D,20101102,000000,12.7105,12.7309,12.588,12.6415,2202683.1618963,0
+TLK.US,D,20101103,000000,12.4082,12.4296,12.1876,12.3236,1934222.5453681,0
+TLK.US,D,20101104,000000,12.3285,12.66,12.3285,12.5287,1383425.4753128,0
+TLK.US,D,20101105,000000,12.0913,12.3586,11.9144,12.0787,2878825.7043437,0
+TLK.US,D,20101108,000000,12.101,12.4656,12.101,12.4636,1279566.5636829,0
+TLK.US,D,20101109,000000,12.3927,12.4938,12.3236,12.4208,1529387.182392,0
+TLK.US,D,20101110,000000,12.8534,12.8622,12.6668,12.8495,2632680.8244838,0
+TLK.US,D,20101111,000000,12.866,12.8942,12.7416,12.8349,1945634.5159961,0
+TLK.US,D,20101112,000000,12.625,12.6726,12.4208,12.5822,1448667.010811,0
+TLK.US,D,20101115,000000,12.4607,12.5375,12.4238,12.45,1445458.3263804,0
+TLK.US,D,20101116,000000,12.3965,12.5589,12.3586,12.5287,2454513.9663628,0
+TLK.US,D,20101117,000000,12.5287,12.5851,12.4899,12.5064,1882839.3580471,0
+TLK.US,D,20101118,000000,12.6833,12.7455,12.6153,12.6328,2049873.0379354,0
+TLK.US,D,20101119,000000,12.5336,12.6911,12.5336,12.6765,644120.50965783,0
+TLK.US,D,20101122,000000,12.6833,12.832,12.6133,12.7912,2022476.2841454,0
+TLK.US,D,20101123,000000,12.6289,12.6289,12.4801,12.5064,678585.83373393,0
+TLK.US,D,20101124,000000,12.5006,12.5676,12.4315,12.5287,972792.05351949,0
+TLK.US,D,20101126,000000,12.2274,12.3236,12.1749,12.2566,798008.76804753,0
+TLK.US,D,20101129,000000,12.1992,12.2605,12.0816,12.2459,862143.36399859,0
+TLK.US,D,20101130,000000,12.1312,12.2371,12.0359,12.1856,1058712.5777124,0
+TLK.US,D,20101201,000000,12.2741,12.4082,12.2741,12.3859,853166.45462339,0
+TLK.US,D,20101202,000000,12.3752,12.4724,12.3547,12.4607,648442.30616084,0
+TLK.US,D,20101203,000000,12.2187,12.3547,12.1876,12.345,548590.39224076,0
+TLK.US,D,20101206,000000,12.3081,12.3547,12.2371,12.3236,709791.03566816,0
+TLK.US,D,20101207,000000,12.3995,12.4296,12.3139,12.3285,498624.82824302,0
+TLK.US,D,20101208,000000,12.1856,12.1992,11.9893,12.0709,893632.50209916,0
+TLK.US,D,20101209,000000,12.1341,12.1555,12.0194,12.1312,1553641.0920218,0
+TLK.US,D,20101210,000000,11.999,12.101,11.9183,12.0505,1463694.0237887,0
+TLK.US,D,20101213,000000,11.8366,11.8872,11.7531,11.8328,1662621.1421883,0
+TLK.US,D,20101214,000000,11.7569,11.8648,11.7317,11.7492,1186617.5906186,0
+TLK.US,D,20101215,000000,11.789,11.8425,11.7006,11.7181,683189.50889483,0
+TLK.US,D,20101216,000000,11.6665,11.6879,11.545,11.6092,908194.51816678,0
+TLK.US,D,20101217,000000,11.6607,11.8425,11.6247,11.826,639188.66189887,0
+TLK.US,D,20101220,000000,11.8911,11.8911,11.7462,11.7531,225691.18834062,0
+TLK.US,D,20101221,000000,11.8668,11.9222,11.8366,11.8775,653624.14119669,0
+TLK.US,D,20101222,000000,11.789,11.8833,11.789,11.8201,466642.91686824,0
+TLK.US,D,20101223,000000,11.8979,11.9008,11.7492,11.7803,178867.43974878,0
+TLK.US,D,20101227,000000,11.6879,11.8328,11.6879,11.8162,437404.69301394,0
+TLK.US,D,20101228,000000,11.8648,11.9582,11.7647,11.9358,444426.96935993,0
+TLK.US,D,20101229,000000,12.0097,12.0524,11.8833,12.0369,681364.49889809,0
+TLK.US,D,20101230,000000,12.0097,12.104,11.9756,12.0311,392511.91610411,0
+TLK.US,D,20101231,000000,11.9844,12.0874,11.9756,12.069,131063.28837966,0
+TLK.US,D,20110103,000000,12.1312,12.1856,12.1069,12.1856,319219.35003409,0
+TLK.US,D,20110104,000000,12.1273,12.206,12.0019,12.0165,959159.00251787,0
+TLK.US,D,20110105,000000,12.0631,12.1652,12.0194,12.1273,500331.53150379,0
+TLK.US,D,20110106,000000,11.6976,11.7356,11.4974,11.5314,756892.54790099,0
+TLK.US,D,20110107,000000,11.2243,11.2641,10.9949,11.0172,1399604.6930236,0
+TLK.US,D,20110110,000000,10.8345,10.9842,10.7266,10.9735,2172444.9889345,0
+TLK.US,D,20110111,000000,10.8782,10.9307,10.7878,10.8928,1924266.2619699,0
+TLK.US,D,20110112,000000,11.1066,11.4916,11.1066,11.3905,1337937.0497062,0
+TLK.US,D,20110113,000000,11.2175,11.2204,11.0716,11.1688,1690744.1964617,0
+TLK.US,D,20110114,000000,11.2243,11.3876,11.1737,11.3652,1045842.8623464,0
+TLK.US,D,20110118,000000,11.5606,11.6471,11.4332,11.5032,836217.72875169,0
+TLK.US,D,20110119,000000,11.5985,11.6364,11.3759,11.4274,834741.46643752,0
+TLK.US,D,20110120,000000,11.3924,11.4371,11.3088,11.3924,1175064.6806617,0
+TLK.US,D,20110121,000000,11.4167,11.4274,11.2311,11.2748,1208220.4006083,0
+TLK.US,D,20110124,000000,11.2777,11.5479,11.2777,11.5392,759717.50700531,0
+TLK.US,D,20110125,000000,11.5732,11.6665,11.4818,11.6345,1565080.8390138,0
+TLK.US,D,20110126,000000,11.6286,11.7287,11.6247,11.6286,1317237.4859269,0
+TLK.US,D,20110127,000000,11.6306,11.6539,11.4916,11.512,673651.92846652,0
+TLK.US,D,20110128,000000,11.5606,11.5654,11.2515,11.2748,1247233.8471171,0
+TLK.US,D,20110131,000000,11.3584,11.3837,11.2845,11.3837,408319.75353929,0
+TLK.US,D,20110201,000000,11.4274,11.4673,11.3526,11.4546,391446.12672608,0
+TLK.US,D,20110202,000000,11.4974,11.6432,11.4478,11.545,702976.5676758,0
+TLK.US,D,20110203,000000,11.5567,11.5907,11.5159,11.545,182096.69926388,0
+TLK.US,D,20110204,000000,11.5781,11.6714,11.5479,11.6539,308521.33483896,0
+TLK.US,D,20110207,000000,11.5781,11.7113,11.5781,11.6714,429366.00749275,0
+TLK.US,D,20110208,000000,11.6918,11.7842,11.616,11.7842,649060.5874506,0
+TLK.US,D,20110209,000000,11.8094,11.8405,11.7725,11.8405,580439.59432039,0
+TLK.US,D,20110210,000000,11.5654,11.616,11.5285,11.5693,713908.11008021,0
+TLK.US,D,20110211,000000,11.5353,11.6607,11.5198,11.6607,481456.9777212,0
+TLK.US,D,20110214,000000,11.5246,11.5781,11.3419,11.4478,669333.21822619,0
+TLK.US,D,20110215,000000,11.475,11.512,11.3759,11.4138,908738.72915228,0
+TLK.US,D,20110216,000000,11.4109,11.4332,11.3419,11.3837,841199.98546772,0
+TLK.US,D,20110218,000000,11.4546,11.5635,11.4546,11.5227,469157.19219634,0
+TLK.US,D,20110222,000000,11.3876,11.475,11.3263,11.3419,1100109.6477626,0
+TLK.US,D,20110223,000000,11.3419,11.478,11.234,11.3185,949707.83744452,0
+TLK.US,D,20110224,000000,11.2515,11.3565,11.2408,11.2923,970280.86445407,0
+TLK.US,D,20110225,000000,11.4274,11.4916,11.408,11.478,1143163.0121166,0
+TLK.US,D,20110228,000000,11.4974,11.614,11.478,11.5752,546221.17125851,0
+TLK.US,D,20110301,000000,11.5907,11.6345,11.4575,11.4712,724511.47988656,0
+TLK.US,D,20110302,000000,11.408,11.5198,11.3876,11.5198,822502.37741199,0
+TLK.US,D,20110303,000000,11.4206,11.5285,11.408,11.4877,867871.4675284,0
+TLK.US,D,20110304,000000,11.3837,11.3837,11.1688,11.1941,615589.03995672,0
+TLK.US,D,20110307,000000,11.3322,11.3798,11.2427,11.2622,306142.85506868,0
+TLK.US,D,20110308,000000,11.3059,11.4517,11.1941,11.4478,525525.72249608,0
+TLK.US,D,20110309,000000,11.512,11.6247,11.442,11.6131,788023.67953095,0
+TLK.US,D,20110310,000000,11.4712,11.5985,11.2427,11.2641,789614.13356419,0
+TLK.US,D,20110311,000000,11.234,11.3963,11.1407,11.3837,564909.52052621,0
+TLK.US,D,20110314,000000,11.3088,11.408,11.2175,11.2845,579381.00622194,0
+TLK.US,D,20110315,000000,11.0473,11.1407,10.8889,11.1232,430783.63081604,0
+TLK.US,D,20110316,000000,10.8889,10.9511,10.6381,10.7188,810253.0008442,0
+TLK.US,D,20110317,000000,10.5827,10.6537,10.4865,10.5341,836869.95893091,0
+TLK.US,D,20110318,000000,10.4622,10.5701,10.4281,10.5166,626717.07441828,0
+TLK.US,D,20110321,000000,10.5633,10.5963,10.503,10.5263,545466.0656567,0
+TLK.US,D,20110322,000000,10.3863,10.4797,10.33,10.4184,1077789.7960775,0
+TLK.US,D,20110323,000000,10.5302,10.6459,10.4933,10.5953,810988.56011571,0
+TLK.US,D,20110324,000000,11.0415,11.0532,10.8675,11.0376,883319.24098452,0
+TLK.US,D,20110325,000000,11.0687,11.1193,11.024,11.058,464578.20713686,0
+TLK.US,D,20110328,000000,11.0308,11.1018,10.9229,10.9385,556822.48355641,0
+TLK.US,D,20110329,000000,10.885,10.988,10.8384,10.954,431367.96321635,0
+TLK.US,D,20110330,000000,11.1329,11.1533,10.9764,11.1232,678319.38638942,0
+TLK.US,D,20110331,000000,11.2962,11.4284,11.2962,11.3681,558475.69159743,0
+TLK.US,D,20110401,000000,11.4546,11.5032,11.3924,11.4575,556618.79021968,0
+TLK.US,D,20110404,000000,11.4313,11.5003,11.2777,11.3351,424022.65804343,0
+TLK.US,D,20110405,000000,11.2709,11.3117,11.1737,11.1941,393609.59686315,0
+TLK.US,D,20110406,000000,11.2641,11.3458,11.2427,11.3351,349171.52932117,0
+TLK.US,D,20110407,000000,11.1902,11.2058,11.0891,11.1902,352986.14999081,0
+TLK.US,D,20110408,000000,11.0658,11.1096,10.9307,11.024,984925.18085976,0
+TLK.US,D,20110411,000000,11.0891,11.1465,11.0211,11.0444,363373.48140972,0
+TLK.US,D,20110412,000000,11.0036,11.1066,11.0036,11.0133,231692.94049452,0
+TLK.US,D,20110413,000000,11.0065,11.1193,10.954,11.0133,280062.90668789,0
+TLK.US,D,20110414,000000,11.1504,11.2826,11.1436,11.2641,427545.11251291,0
+TLK.US,D,20110415,000000,11.2777,11.338,11.2204,11.2777,326653.12807045,0
+TLK.US,D,20110418,000000,11.2962,11.3565,11.2408,11.3292,409565.57490686,0
+TLK.US,D,20110419,000000,11.7317,11.8162,11.5859,11.7803,1771781.2243443,0
+TLK.US,D,20110420,000000,12.0388,12.1409,11.9727,12.1185,1025891.2028893,0
+TLK.US,D,20110421,000000,12.0874,12.1312,12.0194,12.0661,463031.98953533,0
+TLK.US,D,20110425,000000,11.9552,11.9854,11.826,11.8648,357768.82838702,0
+TLK.US,D,20110426,000000,11.7764,11.8911,11.684,11.8503,386835.2502856,0
+TLK.US,D,20110427,000000,11.9582,12.1244,11.9183,12.0913,711108.86983153,0
+TLK.US,D,20110428,000000,12.0981,12.0981,11.9144,11.965,331398.77131452,0
+TLK.US,D,20110429,000000,12.0281,12.241,12.0281,12.2381,533581.8968391,0
+TLK.US,D,20110502,000000,12.2673,12.2741,12.1477,12.2157,495379.1086603,0
+TLK.US,D,20110503,000000,12.1613,12.1739,12.0622,12.1739,3188443.6911875,0
+TLK.US,D,20110504,000000,12.101,12.1438,12.0573,12.1409,1030329.2486199,0
+TLK.US,D,20110505,000000,11.9261,12.0243,11.8561,11.9183,1964013.2102418,0
+TLK.US,D,20110506,000000,11.9222,12.1234,11.9222,11.9727,934218.91381937,0
+TLK.US,D,20110509,000000,11.9251,12.0631,11.9251,12.0301,456317.31070288,0
+TLK.US,D,20110510,000000,11.9854,12.1185,11.9552,12.0787,308763.09208204,0
+TLK.US,D,20110511,000000,12.0524,12.1876,12.0398,12.1574,740544.61449721,0
+TLK.US,D,20110512,000000,12.1652,12.2566,12.1312,12.2274,340562.91395884,0
+TLK.US,D,20110513,000000,12.2274,12.2712,12.0913,12.1108,816788.67644134,0
+TLK.US,D,20110516,000000,12.1069,12.1594,12.0661,12.0845,330844.27278676,0
+TLK.US,D,20110517,000000,12.0874,12.1273,12.0476,12.1069,427009.13156122,0
+TLK.US,D,20110518,000000,12.1876,12.2838,12.1555,12.2673,477119.74990481,0
+TLK.US,D,20110519,000000,12.1856,12.1856,11.9931,12.0816,1084227.7400232,0
+TLK.US,D,20110520,000000,12.139,12.139,11.9679,11.999,384441.33920193,0
+TLK.US,D,20110523,000000,11.8668,11.8911,11.7151,11.7647,1721311.5707759,0
+TLK.US,D,20110524,000000,11.9319,12.0661,11.9319,12.0311,358751.28867275,0
+TLK.US,D,20110525,000000,12.0281,12.0359,11.8405,11.9144,1102923.2905705,0
+TLK.US,D,20110526,000000,12.0165,12.0709,11.9358,12.0165,1111131.7205389,0
+TLK.US,D,20110527,000000,12.0719,12.1876,12.069,12.1234,1243400.7088714,0
+TLK.US,D,20110531,000000,12.2157,12.2157,12.1069,12.1817,984098.06246213,0
+TLK.US,D,20110601,000000,12.1652,12.2371,12.0845,12.0874,1792871.7147295,0
+TLK.US,D,20110602,000000,12.1244,12.1876,12.104,12.139,798620.87681194,0
+TLK.US,D,20110603,000000,12.0369,12.1701,12.0369,12.0904,274028.23439876,0
+TLK.US,D,20110606,000000,12.0592,12.0651,11.8998,11.9105,539903.59155726,0
+TLK.US,D,20110607,000000,11.9358,11.9358,11.8308,11.8425,702664.85514535,0
+TLK.US,D,20110608,000000,11.8473,11.8561,11.7006,11.7511,1061620.8659091,0
+TLK.US,D,20110609,000000,11.7608,11.7715,11.7151,11.7258,1865718.8302197,0
+TLK.US,D,20110610,000000,11.7356,11.7667,11.6831,11.7151,1437577.0402558,0
+TLK.US,D,20110613,000000,11.7229,11.8386,11.6801,11.7385,491045.99586081,0
+TLK.US,D,20110614,000000,11.8979,11.9144,11.7861,11.8347,711591.35556348,0
+TLK.US,D,20110615,000000,11.7715,11.8308,11.7326,11.7579,759723.67953067,0
+TLK.US,D,20110616,000000,11.6218,11.6218,11.4634,11.5411,688960.82010213,0
+TLK.US,D,20110617,000000,11.3837,11.4595,11.2981,11.336,1482455.4146064,0
+TLK.US,D,20110620,000000,11.3117,11.3837,11.2874,11.3477,1782517.3034458,0
+TLK.US,D,20110621,000000,11.4945,11.6092,11.4945,11.5674,1368273.9830738,0
+TLK.US,D,20110622,000000,11.5499,11.6879,11.5499,11.6345,422321.09855379,0
+TLK.US,D,20110623,000000,11.5713,11.7579,11.5616,11.7229,397424.21753278,0
+TLK.US,D,20110624,000000,11.7297,11.7793,11.6578,11.7093,499077.48010242,0
+TLK.US,D,20110627,000000,11.6257,11.7151,11.5431,11.7113,335920.14613735,0
+TLK.US,D,20110628,000000,11.7793,11.9144,11.7754,11.8872,319879.81024712,0
+TLK.US,D,20110629,000000,11.9358,11.9737,11.8512,11.9718,246360.9182474,0
+TLK.US,D,20110630,000000,12.0019,12.0942,11.9737,12.0904,619603.23894618,0
+TLK.US,D,20110701,000000,12.0165,12.0806,11.9504,12.0719,512091.22106005,0
+TLK.US,D,20110705,000000,11.9319,11.965,11.8726,11.9086,629391.83540562,0
+TLK.US,D,20110706,000000,11.8435,11.8979,11.7861,11.8017,1341818.5394005,0
+TLK.US,D,20110707,000000,11.8308,11.8833,11.7754,11.8425,417836.75888309,0
+TLK.US,D,20110708,000000,11.7968,11.8172,11.7472,11.7997,485927.94358696,0
+TLK.US,D,20110711,000000,11.6831,11.6918,11.5674,11.5995,464855.97077785,0
+TLK.US,D,20110712,000000,11.512,11.6345,11.5003,11.5295,1441094.3509541,0
+TLK.US,D,20110713,000000,11.5499,11.649,11.547,11.5616,484231.52786845,0
+TLK.US,D,20110714,000000,11.617,11.6413,11.5645,11.6345,1006630.866272,0
+TLK.US,D,20110715,000000,11.7997,11.86,11.6879,11.8308,511571.70017597,0
+TLK.US,D,20110718,000000,11.6879,11.789,11.6831,11.7297,1003174.252073,0
+TLK.US,D,20110719,000000,11.6578,11.7258,11.6413,11.6879,824996.07765557,0
+TLK.US,D,20110720,000000,11.6879,11.8046,11.6656,11.6831,875535.68651136,0
+TLK.US,D,20110721,000000,11.8765,12.101,11.86,12.0874,546426.92210369,0
+TLK.US,D,20110722,000000,12.1574,12.311,12.1195,12.2828,709299.29114818,0
+TLK.US,D,20110725,000000,12.1545,12.206,12.0767,12.0826,578619.72809478,0
+TLK.US,D,20110726,000000,12.0369,12.1953,11.999,12.1448,704085.56473132,0
+TLK.US,D,20110727,000000,12.1428,12.2274,12.1195,12.1817,640419.05195304,0
+TLK.US,D,20110728,000000,12.1312,12.1788,12.0019,12.0524,612064.52797879,0
+TLK.US,D,20110729,000000,12.0554,12.2653,11.9844,12.2313,686246.96645421,0
+TLK.US,D,20110801,000000,12.4053,12.4374,12.2906,12.347,687124.4938089,0
+TLK.US,D,20110802,000000,12.4461,12.5628,12.3489,12.5103,1370137.0569769,0
+TLK.US,D,20110803,000000,12.5628,12.6425,12.381,12.6221,927971.28940548,0
+TLK.US,D,20110804,000000,12.6337,12.9526,12.5705,12.6425,1459053.3134756,0
+TLK.US,D,20110805,000000,12.4335,12.5764,12.2138,12.241,2236339.8851509,0
+TLK.US,D,20110808,000000,12.1283,12.2196,11.5586,11.5616,1481102.6027994,0
+TLK.US,D,20110809,000000,11.6695,11.9047,11.478,11.8872,1194452.582803,0
+TLK.US,D,20110810,000000,11.6034,11.7667,11.478,11.4877,1202892.4824723,0
+TLK.US,D,20110811,000000,11.5713,12.0048,11.5713,11.9183,978392.59152529,0
+TLK.US,D,20110812,000000,11.7229,12.0524,11.7229,11.8017,1276061.5980352,0
+TLK.US,D,20110815,000000,11.8629,12.104,11.8386,11.9893,1046896.3066737,0
+TLK.US,D,20110816,000000,11.8765,11.9805,11.826,11.9436,875376.22960634,0
+TLK.US,D,20110817,000000,11.9047,12.0369,11.8473,11.9756,970696.48116133,0
+TLK.US,D,20110818,000000,11.8658,12.2235,11.8658,12.0981,1540181.9004843,0
+TLK.US,D,20110819,000000,12.0826,12.2575,12.0204,12.0826,767879.6430336,0
+TLK.US,D,20110822,000000,12.0826,12.101,11.9475,11.999,589250.87426523,0
+TLK.US,D,20110823,000000,12.0524,12.311,12.0019,12.2828,501724.46472566,0
+TLK.US,D,20110824,000000,12.0398,12.1739,12.0097,12.0874,860005.61271717,0
+TLK.US,D,20110825,000000,11.8133,11.8473,11.6257,11.6452,857331.88048406,0
+TLK.US,D,20110826,000000,11.7754,11.8629,11.5927,11.7997,498359.40965274,0
+TLK.US,D,20110829,000000,12.0524,12.0806,11.8833,11.9504,413486.15726176,0
+TLK.US,D,20110830,000000,11.8629,11.9844,11.8629,11.9047,879146.61384427,0
+TLK.US,D,20110831,000000,11.9436,12.0019,11.8804,11.9931,834344.36730632,0
+TLK.US,D,20110901,000000,11.9504,12.0767,11.9504,12.0243,725267.6142426,0
+TLK.US,D,20110902,000000,11.9261,11.999,11.8094,11.895,282981.48242676,0
+TLK.US,D,20110906,000000,12.4247,12.6862,12.3849,12.6707,2822544.6181532,0
+TLK.US,D,20110907,000000,12.7659,12.8437,12.7251,12.7912,2370617.0017322,0
+TLK.US,D,20110908,000000,12.553,12.553,12.311,12.4208,1175892.8278136,0
+TLK.US,D,20110909,000000,12.4451,12.4617,12.2993,12.347,1383294.8235261,0
+TLK.US,D,20110912,000000,12.0904,12.206,12.0524,12.1876,991379.58487305,0
+TLK.US,D,20110913,000000,12.0486,12.1069,11.9436,12.0165,564042.28071377,0
+TLK.US,D,20110914,000000,11.7793,11.8979,11.7385,11.8473,876665.2586514,0
+TLK.US,D,20110915,000000,11.9611,12.0622,11.9144,12.0524,1352036.1263722,0
+TLK.US,D,20110916,000000,11.8979,11.8979,11.7297,11.8094,1279670.4678597,0
+TLK.US,D,20110919,000000,11.6656,11.7113,11.617,11.6374,502528.95053031,0
+TLK.US,D,20110920,000000,11.6374,11.8094,11.5859,11.5859,659289.49071873,0
+TLK.US,D,20110921,000000,11.5645,11.6218,11.4313,11.4313,698917.10350039,0
+TLK.US,D,20110922,000000,10.8636,10.8811,10.6167,10.6819,847072.11458916,0
+TLK.US,D,20110923,000000,11.2204,11.2204,10.8743,11.0065,556379.09048505,0
+TLK.US,D,20110926,000000,11.0143,11.2962,10.9394,11.2816,1059703.268032,0
+TLK.US,D,20110927,000000,11.4031,11.6656,11.3642,11.5227,751251.88848038,0
+TLK.US,D,20110928,000000,11.5586,11.6724,11.4138,11.4138,490196.24487022,0
+TLK.US,D,20110929,000000,11.652,11.7229,11.4634,11.5975,527526.64946545,0
+TLK.US,D,20110930,000000,11.5324,11.9144,11.4828,11.5888,1058889.5234393,0
+TLK.US,D,20111003,000000,11.6296,11.6374,11.2184,11.2349,1015161.2963132,0
+TLK.US,D,20111004,000000,11.3059,11.5674,11.2388,11.5674,1162173.361457,0
+TLK.US,D,20111005,000000,11.7229,11.8901,11.6452,11.8629,648185.11760436,0
+TLK.US,D,20111006,000000,11.8425,11.9319,11.6656,11.7929,956979.07231318,0
+TLK.US,D,20111007,000000,11.4031,11.5373,11.2661,11.2913,693276.44407978,0
+TLK.US,D,20111010,000000,11.4245,11.6636,11.4031,11.6296,570822.79981668,0
+TLK.US,D,20111011,000000,11.4809,11.5713,11.4109,11.5499,337797.62259962,0
+TLK.US,D,20111012,000000,11.5752,11.7793,11.5586,11.6695,813420.53510574,0
+TLK.US,D,20111013,000000,11.512,11.6306,11.478,11.5927,1369497.1718484,0
+TLK.US,D,20111014,000000,11.408,11.4527,11.2962,11.3837,1160557.1885681,0
+TLK.US,D,20111017,000000,11.3876,11.3905,11.2447,11.339,803151.51042281,0
+TLK.US,D,20111018,000000,11.2845,11.5586,11.2631,11.5411,619596.0376666,0
+TLK.US,D,20111019,000000,11.6034,11.649,11.4906,11.5859,620155.67996549,0
+TLK.US,D,20111020,000000,11.5198,11.5586,11.2816,11.336,947365.36407215,0
+TLK.US,D,20111021,000000,11.3701,11.4828,11.336,11.3506,590473.0342856,0
+TLK.US,D,20111024,000000,11.3584,11.7006,11.3584,11.7006,656586.95336729,0
+TLK.US,D,20111025,000000,11.6306,11.6656,11.547,11.5995,430697.21546107,0
+TLK.US,D,20111026,000000,11.7054,11.8094,11.652,11.7754,349852.56461872,0
+TLK.US,D,20111027,000000,11.789,12.0826,11.7579,12.069,1050244.9016791,0
+TLK.US,D,20111028,000000,11.8308,11.9358,11.823,11.8901,650047.16275324,0
+TLK.US,D,20111031,000000,11.8201,11.9951,11.6695,11.8435,426361.0163989,0
+TLK.US,D,20111101,000000,11.6724,11.7715,11.4809,11.5373,595391.50823963,0
+TLK.US,D,20111102,000000,11.826,11.9475,11.7151,11.9319,743558.8643791,0
+TLK.US,D,20111103,000000,12.0369,12.0369,11.8435,11.9805,400903.46432478,0
+TLK.US,D,20111104,000000,11.9611,12.0622,11.7754,11.8425,318135.04307999,0
+TLK.US,D,20111107,000000,11.8172,11.9319,11.7997,11.9261,292836.94791089,0
+TLK.US,D,20111108,000000,11.9504,11.9611,11.895,11.9319,463499.04395389,0
+TLK.US,D,20111109,000000,11.6938,11.7793,11.652,11.6724,542697.6880348,0
+TLK.US,D,20111110,000000,11.652,11.7793,11.6374,11.652,630110.93460952,0
+TLK.US,D,20111111,000000,11.7297,11.7861,11.6034,11.7326,558917.02716034,0
+TLK.US,D,20111114,000000,11.6879,11.7054,11.582,11.6296,286905.15104435,0
+TLK.US,D,20111115,000000,11.6063,11.7326,11.5927,11.7229,363901.23232761,0
+TLK.US,D,20111116,000000,11.6452,11.8998,11.6452,11.7667,542526.9148333,0
+TLK.US,D,20111117,000000,11.649,11.8425,11.5995,11.6578,416237.04606182,0
+TLK.US,D,20111118,000000,11.6636,11.6879,11.5645,11.5674,216545.56327237,0
+TLK.US,D,20111121,000000,11.4974,11.4974,11.2981,11.2981,428869.11920164,0
+TLK.US,D,20111122,000000,11.3701,11.442,11.3234,11.3701,609741.6009367,0
+TLK.US,D,20111123,000000,11.4313,11.5003,11.3642,11.3837,428010.10942302,0
+TLK.US,D,20111125,000000,11.3322,11.4381,11.1766,11.1893,392664.17172955,0
+TLK.US,D,20111128,000000,11.339,11.374,11.2,11.2962,590605.74358074,0
+TLK.US,D,20111129,000000,11.1407,11.2495,11.095,11.1582,732888.62554806,0
+TLK.US,D,20111130,000000,11.4109,11.5888,11.3312,11.476,1192147.1445828,0
+TLK.US,D,20111201,000000,11.3778,11.5859,11.374,11.4974,1108960.0203681,0
+TLK.US,D,20111202,000000,11.4945,11.5324,11.4245,11.4498,390965.69850258,0
+TLK.US,D,20111205,000000,11.374,11.512,11.2913,11.408,650825.92970225,0
+TLK.US,D,20111206,000000,11.3681,11.4245,11.2602,11.2777,730440.19049042,0
+TLK.US,D,20111207,000000,11.2184,11.2845,11.1825,11.2281,703872.61260655,0
+TLK.US,D,20111208,000000,11.1931,11.2874,11.1368,11.1552,517119.77171625,0
+TLK.US,D,20111209,000000,11.1339,11.2184,11.0697,11.1611,599410.85100022,0
+TLK.US,D,20111212,000000,11.1193,11.1582,11.0464,11.1066,756533.51267615,0
+TLK.US,D,20111213,000000,11.095,11.1844,11.0279,11.0551,319848.94762034,0
+TLK.US,D,20111214,000000,10.9006,10.9715,10.8665,10.8704,657939.76517434,0
+TLK.US,D,20111215,000000,11.1931,11.1931,10.9006,10.919,599959.17700262,0
+TLK.US,D,20111216,000000,11.0104,11.0551,10.9394,10.9929,1242928.5106817,0
+TLK.US,D,20111219,000000,10.8452,10.9385,10.7878,10.8111,838915.122332,0
+TLK.US,D,20111220,000000,10.887,10.9715,10.8422,10.8811,601993.02410723,0
+TLK.US,D,20111221,000000,10.9715,10.9968,10.9171,10.9307,1243047.8461719,0
+TLK.US,D,20111222,000000,10.9929,11.0853,10.9482,10.991,655806.12890983,0
+TLK.US,D,20111223,000000,11.0765,11.1368,10.9599,10.9929,648778.70879271,0
+TLK.US,D,20111227,000000,10.9346,11.0551,10.9346,10.9599,435832.75655676,0
+TLK.US,D,20111228,000000,10.9482,10.9482,10.7295,10.7625,423001.10509711,0
+TLK.US,D,20111229,000000,10.8393,10.8704,10.7538,10.7791,620011.65437386,0
+TLK.US,D,20111230,000000,10.7616,10.9006,10.7343,10.7713,944105.24193027,0
+TLK.US,D,20120103,000000,10.7684,10.9385,10.6945,10.8811,1195851.6885503,0
+TLK.US,D,20120104,000000,10.8811,10.9842,10.8636,10.8743,894940.04872028,0
+TLK.US,D,20120105,000000,10.8636,10.8665,10.7091,10.7684,630868.09771979,0
+TLK.US,D,20120106,000000,10.7489,10.7897,10.6945,10.7266,617154.80388854,0
+TLK.US,D,20120109,000000,10.8539,10.8636,10.6673,10.7052,1442288.7346104,0
+TLK.US,D,20120110,000000,10.8636,10.9676,10.8452,10.8568,775529.45945739,0
+TLK.US,D,20120111,000000,10.8597,10.8597,10.6877,10.7091,457646.46116274,0
+TLK.US,D,20120112,000000,10.7324,10.8296,10.6819,10.7966,640612.45774751,0
+TLK.US,D,20120113,000000,10.7586,10.8257,10.6216,10.7771,1113797.2227382,0
+TLK.US,D,20120117,000000,10.8218,10.8597,10.6537,10.6945,1027096.9028421,0
+TLK.US,D,20120118,000000,10.7586,10.884,10.7246,10.8704,598637.22782234,0
+TLK.US,D,20120119,000000,10.8539,10.8928,10.7586,10.7897,685451.73943759,0
+TLK.US,D,20120120,000000,10.8141,10.8811,10.7966,10.8665,1054092.4424839,0
+TLK.US,D,20120123,000000,10.9171,10.9715,10.887,10.9433,598601.22142443,0
+TLK.US,D,20120124,000000,10.9433,11.025,10.9006,10.956,516731.93137309,0
+TLK.US,D,20120125,000000,10.9307,10.9715,10.8636,10.9385,750226.22051716,0
+TLK.US,D,20120126,000000,10.9997,11.0279,10.8218,10.8257,470160.22756659,0
+TLK.US,D,20120127,000000,10.8568,10.9268,10.8354,10.884,315970.5441887,0
+TLK.US,D,20120130,000000,10.8179,10.8296,10.7091,10.7178,859216.55822591,0
+TLK.US,D,20120131,000000,10.7528,10.7713,10.6187,10.7431,1230874.5974168,0
+TLK.US,D,20120201,000000,10.6566,10.7411,10.5798,10.6323,1132629.5975976,0
+TLK.US,D,20120202,000000,10.7538,11.0639,10.7363,10.9122,1233079.2177229,0
+TLK.US,D,20120203,000000,10.8422,11.0036,10.7878,10.884,994367.08714507,0
+TLK.US,D,20120206,000000,10.7966,10.8072,10.6255,10.6673,919376.04784809,0
+TLK.US,D,20120207,000000,10.6916,10.746,10.6167,10.7266,779767.9268681,0
+TLK.US,D,20120208,000000,10.8218,10.884,10.7684,10.8539,783256.43244813,0
+TLK.US,D,20120209,000000,10.6391,10.6673,10.5992,10.6187,1036421.5311456,0
+TLK.US,D,20120210,000000,10.5428,10.5866,10.4641,10.5001,1069247.0209856,0
+TLK.US,D,20120213,000000,10.6167,10.6294,10.537,10.5409,672247.67894816,0
+TLK.US,D,20120214,000000,10.6945,10.7878,10.6537,10.7684,724830.39369659,0
+TLK.US,D,20120215,000000,10.6459,10.6507,10.5594,10.6362,875968.79204046,0
+TLK.US,D,20120216,000000,10.6167,10.6877,10.5477,10.6819,378717.35068902,0
+TLK.US,D,20120217,000000,10.7839,10.9521,10.7839,10.9521,2862416.0456864,0
+TLK.US,D,20120221,000000,11.0376,11.059,10.9045,10.9521,754931.74234642,0
+TLK.US,D,20120222,000000,10.9871,10.9997,10.884,10.9045,1918287.142409,0
+TLK.US,D,20120223,000000,10.9122,10.9433,10.8539,10.9171,656342.10986152,0
+TLK.US,D,20120224,000000,10.7684,10.8111,10.6877,10.6945,657385.26664658,0
+TLK.US,D,20120227,000000,10.6294,10.678,10.5992,10.6031,629613.01756419,0
+TLK.US,D,20120228,000000,10.7625,10.8179,10.7052,10.7266,394632.17856369,0
+TLK.US,D,20120229,000000,10.7936,10.9093,10.7868,10.8267,949526.77670076,0
+TLK.US,D,20120301,000000,10.7878,10.8704,10.7878,10.8422,778773.12153166,0
+TLK.US,D,20120302,000000,10.991,11.1066,10.9482,11.0551,1438068.7847757,0
+TLK.US,D,20120305,000000,10.9842,10.9871,10.7936,10.8111,777083.90709273,0
+TLK.US,D,20120306,000000,10.7936,10.8354,10.5963,10.6187,767807.63023779,0
+TLK.US,D,20120307,000000,10.5992,10.6566,10.5195,10.6566,646706.79778174,0
+TLK.US,D,20120308,000000,10.7052,10.7198,10.6167,10.6673,1107725.515297,0
+TLK.US,D,20120309,000000,10.7178,10.7771,10.6566,10.6819,537993.19495976,0
+TLK.US,D,20120312,000000,10.5195,10.5409,10.3941,10.4573,1535156.4360908,0
+TLK.US,D,20120313,000000,10.503,10.5555,10.4573,10.5428,736666.21106557,0
+TLK.US,D,20120314,000000,10.5195,10.5283,10.2541,10.365,1031718.0668248,0
+TLK.US,D,20120315,000000,10.365,10.365,10.2775,10.3416,691076.96754481,0
+TLK.US,D,20120316,000000,10.365,10.398,10.2716,10.2716,678489.1308367,0
+TLK.US,D,20120319,000000,10.3173,10.4301,10.3057,10.3057,511198.26239197,0
+TLK.US,D,20120320,000000,10.4233,10.5866,10.4019,10.5594,693044.97437896,0
+TLK.US,D,20120321,000000,10.573,10.6167,10.5001,10.5477,437787.38958597,0
+TLK.US,D,20120322,000000,10.4962,10.5059,10.4077,10.4077,491451.32502582,0
+TLK.US,D,20120323,000000,10.467,10.5234,10.3825,10.4019,608721.07674461,0
+TLK.US,D,20120326,000000,10.607,10.6741,10.5341,10.5526,972622.30907222,0
+TLK.US,D,20120327,000000,10.6119,10.6673,10.5302,10.573,1268930.2737413,0
+TLK.US,D,20120328,000000,10.5681,10.5681,10.4962,10.5166,1413011.4180955,0
+TLK.US,D,20120329,000000,10.5594,10.5866,10.4777,10.5652,1976315.0532751,0
+TLK.US,D,20120330,000000,10.6478,10.7791,10.641,10.641,1424330.8008431,0
+TLK.US,D,20120402,000000,10.6916,10.8636,10.6916,10.8636,1198156.0980163,0
+TLK.US,D,20120403,000000,11.1241,11.1552,10.8568,10.991,4747160.6565599,0
+TLK.US,D,20120404,000000,11.1018,11.1018,11.0221,11.1018,1862476.1968997,0
+TLK.US,D,20120405,000000,11.4167,11.5159,11.3905,11.4109,1305369.7771769,0
+TLK.US,D,20120409,000000,11.442,11.512,11.3983,11.5032,846637.98030583,0
+TLK.US,D,20120410,000000,11.5538,11.6345,11.4245,11.4566,2344048.3950942,0
+TLK.US,D,20120411,000000,11.3905,11.4974,11.3477,11.4809,1157780.5809124,0
+TLK.US,D,20120412,000000,11.4945,11.5927,11.478,11.5538,760725.68614669,0
+TLK.US,D,20120413,000000,11.5324,11.5324,11.4138,11.4945,1133067.8468978,0
+TLK.US,D,20120416,000000,11.5431,11.5674,11.4381,11.4809,1562255.8799095,0
+TLK.US,D,20120417,000000,11.5305,11.6345,11.5266,11.6034,1880508.2009712,0
+TLK.US,D,20120418,000000,11.6345,11.7326,11.6296,11.7297,1467823.4432514,0
+TLK.US,D,20120419,000000,11.8133,11.9562,11.7667,11.7754,1206702.9881251,0
+TLK.US,D,20120420,000000,11.8386,11.9261,11.7793,11.8658,1182310.1966747,0
+TLK.US,D,20120423,000000,11.7997,11.965,11.7579,11.9397,999845.20339798,0
+TLK.US,D,20120424,000000,12.0097,12.1701,11.9931,12.0437,1279591.2537843,0
+TLK.US,D,20120425,000000,12.033,12.069,12.0019,12.0398,1660751.8957598,0
+TLK.US,D,20120426,000000,12.0243,12.2993,12.0243,12.2945,6013275.2299849,0
+TLK.US,D,20120427,000000,12.9662,12.9662,12.2867,12.7475,4737665.2550548,0
+TLK.US,D,20120430,000000,12.7387,12.7387,12.6386,12.6891,937806.17980508,0
+TLK.US,D,20120501,000000,12.5579,12.6386,12.5249,12.5861,815366.93810114,0
+TLK.US,D,20120502,000000,12.5978,12.6541,12.5424,12.5812,858060.23847599,0
+TLK.US,D,20120503,000000,12.5978,12.6269,12.4918,12.5103,1536416.6600176,0
+TLK.US,D,20120504,000000,12.5919,12.6823,12.5599,12.588,1385784.4087528,0
+TLK.US,D,20120507,000000,12.5103,12.5744,12.4588,12.5181,2899513.9518266,0
+TLK.US,D,20120508,000000,12.5744,12.6221,12.5219,12.6221,1337417.5288221,0
+TLK.US,D,20120509,000000,12.068,12.1808,11.9659,12.1652,1262112.7194863,0
+TLK.US,D,20120510,000000,12.3363,12.3907,12.2381,12.2896,906892.11531679,0
+TLK.US,D,20120511,000000,12.3081,12.417,12.3042,12.3703,809337.40958314,0
+TLK.US,D,20120514,000000,12.1788,12.206,12.0369,12.0369,785026.9184709,0
+TLK.US,D,20120515,000000,12.1953,12.2575,11.999,12.0486,1580775.5134841,0
+TLK.US,D,20120516,000000,11.86,11.8726,11.614,11.6656,1384343.1240823,0
+TLK.US,D,20120517,000000,11.6656,11.7647,11.6296,11.7054,880081.75143561,0
+TLK.US,D,20120518,000000,11.6646,11.7667,11.5995,11.6918,691980.21375515,0
+TLK.US,D,20120521,000000,11.7424,11.8726,11.6918,11.8473,1269269.7626358,0
+TLK.US,D,20120522,000000,11.8094,11.8687,11.755,11.8308,1325080.7081451,0
+TLK.US,D,20120523,000000,11.5713,11.7326,11.5373,11.7113,1346862.5213701,0
+TLK.US,D,20120524,000000,11.2418,11.269,11.0522,11.1241,1801654.189556,0
+TLK.US,D,20120525,000000,10.9317,10.9501,10.6478,10.7285,2353863.7391635,0
+TLK.US,D,20120529,000000,11.3283,11.3312,11.0882,11.1533,1584733.1309912,0
+TLK.US,D,20120530,000000,11.3953,11.4148,11.2466,11.2622,1849272.1364102,0
+TLK.US,D,20120531,000000,11.5654,11.58,11.3059,11.4109,1853895.3579014,0
+TLK.US,D,20120601,000000,11.6675,11.8619,11.4614,11.5198,3214255.1347153,0
+TLK.US,D,20120604,000000,11.5227,11.5849,11.3496,11.3701,1484125.0827151,0
+TLK.US,D,20120605,000000,11.2981,11.3166,11.1339,11.1776,1134702.5373628,0
+TLK.US,D,20120606,000000,11.4352,11.5518,11.408,11.5266,1079518.103177,0
+TLK.US,D,20120607,000000,11.6918,11.7443,11.5198,11.5654,1573017.6778666,0
+TLK.US,D,20120608,000000,11.4148,11.4935,11.3088,11.3399,990109.07340407,0
+TLK.US,D,20120611,000000,11.337,11.3856,11.2466,11.2563,1030671.8237771,0
+TLK.US,D,20120612,000000,11.5927,11.6034,11.4031,11.5654,850616.17289738,0
+TLK.US,D,20120613,000000,11.9222,11.9513,11.8279,11.8716,1509724.6028723,0
+TLK.US,D,20120614,000000,11.8396,11.8396,11.7628,11.8172,723078.42524988,0
+TLK.US,D,20120615,000000,11.7054,11.8425,11.6257,11.7783,1213004.1077587,0
+TLK.US,D,20120618,000000,11.6831,11.9445,11.6422,11.8678,835862.80854375,0
+TLK.US,D,20120619,000000,11.7958,11.9484,11.7958,11.9154,726904.362216,0
+TLK.US,D,20120620,000000,12.2566,12.3431,12.0573,12.1253,1135374.3138723,0
+TLK.US,D,20120621,000000,12.0456,12.0748,11.8425,11.8619,628028.7360563,0
+TLK.US,D,20120622,000000,11.8318,11.9368,11.8094,11.9047,494495.40878026,0
+TLK.US,D,20120625,000000,11.8794,11.9445,11.8318,11.927,458473.57956037,0
+TLK.US,D,20120626,000000,11.9951,12.0865,11.9513,12.0379,364456.75960959,0
+TLK.US,D,20120627,000000,12.275,12.3693,12.2498,12.3032,646921.80741496,0
+TLK.US,D,20120628,000000,12.2605,12.3295,12.2196,12.3295,535387.36050556,0
+TLK.US,D,20120629,000000,12.5725,12.6852,12.5103,12.6434,1232363.2047817,0
+TLK.US,D,20120702,000000,12.5657,12.6852,12.5132,12.6814,1133151.1759901,0
+TLK.US,D,20120703,000000,12.7708,12.9351,12.7183,12.9195,414127.0711445,0
+TLK.US,D,20120705,000000,12.9788,13.041,12.7679,12.7912,1245400.6070865,0
+TLK.US,D,20120706,000000,12.5686,12.6269,12.5355,12.5764,1438114.0499617,0
+TLK.US,D,20120709,000000,12.4461,12.5657,12.4461,12.5385,1334938.2311377,0
+TLK.US,D,20120710,000000,12.6473,12.7581,12.6473,12.7057,992786.92065408,0
+TLK.US,D,20120711,000000,12.9681,12.9788,12.7348,12.8116,1401915.2750149,0
+TLK.US,D,20120712,000000,12.8622,12.8622,12.7533,12.7708,2389913.3447475,0
+TLK.US,D,20120713,000000,13.0886,13.251,13.041,13.2024,1721317.7433012,0
+TLK.US,D,20120716,000000,13.4337,13.4337,13.3336,13.3598,944232.80745428,0
+TLK.US,D,20120717,000000,13.6874,13.7584,13.6349,13.7584,1038289.7488199,0
+TLK.US,D,20120718,000000,13.6301,13.7914,13.6184,13.702,653942.0262525,0
+TLK.US,D,20120719,000000,13.4512,13.9266,13.4425,13.8138,1211897.1682116,0
+TLK.US,D,20120720,000000,13.6835,13.8459,13.6758,13.7331,1342756.7632546,0
+TLK.US,D,20120723,000000,13.6835,13.7244,13.5815,13.6981,600339.8160662,0
+TLK.US,D,20120724,000000,13.4716,13.5922,13.3598,13.4794,1003042.5715321,0
+TLK.US,D,20120725,000000,13.702,13.7302,13.6029,13.6913,1021310.1603214,0
+TLK.US,D,20120726,000000,13.7409,13.9402,13.7273,13.8896,868261.36538002,0
+TLK.US,D,20120727,000000,14.1414,14.1987,13.9586,14.0238,621288.33836821,0
+TLK.US,D,20120730,000000,13.9188,13.9985,13.8673,13.9003,911464.92785092,0
+TLK.US,D,20120731,000000,13.9985,14.1832,13.9985,14.0976,790724.15937394,0
+TLK.US,D,20120801,000000,14.1686,14.2707,14.1229,14.1628,644634.88677078,0
+TLK.US,D,20120802,000000,13.7584,13.9402,13.7156,13.8653,596988.13479822,0
+TLK.US,D,20120803,000000,13.8089,14.0325,13.8089,13.9985,589759.07885282,0
+TLK.US,D,20120806,000000,13.7244,13.9266,13.6485,13.8293,915239.42710574,0
+TLK.US,D,20120807,000000,13.7963,13.8245,13.7526,13.7914,671854.69483387,0
+TLK.US,D,20120808,000000,13.6835,14.1832,13.6612,14.1375,1221924.4356515,0
+TLK.US,D,20120809,000000,14.0976,14.1628,13.9586,14.0238,894809.39693359,0
+TLK.US,D,20120810,000000,14.0753,14.2289,14.0568,14.1735,699651.63401769,0
+TLK.US,D,20120813,000000,13.8673,13.8935,13.7302,13.737,804711.10182927,0
+TLK.US,D,20120814,000000,13.6067,13.7701,13.5445,13.7195,861103.29347621,0
+TLK.US,D,20120815,000000,14.0024,14.2541,13.9985,14.224,760181.47516119,0
+TLK.US,D,20120816,000000,14.8354,14.9355,14.3436,14.4388,1040322.5671702,0
+TLK.US,D,20120817,000000,14.3815,14.4427,14.3261,14.3844,338511.57803239,0
+TLK.US,D,20120820,000000,14.4174,14.4641,14.3037,14.3183,884153.56066172,0
+TLK.US,D,20120821,000000,14.3863,14.4787,14.2823,14.3329,786881.7623402,0
+TLK.US,D,20120822,000000,14.3183,14.4135,14.294,14.4087,791652.0956857,0
+TLK.US,D,20120823,000000,14.5108,14.5263,14.4135,14.4855,1016173.5904715,0
+TLK.US,D,20120824,000000,14.3329,14.3718,14.2648,14.3037,688015.39496853,0
+TLK.US,D,20120827,000000,14.3037,14.3436,14.2201,14.2784,330156.03620964,0
+TLK.US,D,20120828,000000,14.1229,14.224,14.085,14.119,517821.38209831,0
+TLK.US,D,20120829,000000,14.1521,14.1628,14.0656,14.0801,441497.07732457,0
+TLK.US,D,20120830,000000,14.0218,14.0432,13.9528,13.9771,326279.69028644,0
+TLK.US,D,20120831,000000,14.1686,14.1832,14.0024,14.014,943125.86790721,0
+TLK.US,D,20120904,000000,14.4709,14.4855,14.3688,14.4427,1533978.5125022,0
+TLK.US,D,20120905,000000,14.4349,14.5545,14.4038,14.5389,630930.85172757,0
+TLK.US,D,20120906,000000,14.504,14.5564,14.4174,14.4174,811354.79662013,0
+TLK.US,D,20120907,000000,14.5312,14.605,14.468,14.605,635573.61954905,0
+TLK.US,D,20120910,000000,14.224,14.3815,14.2094,14.3436,599317.23436566,0
+TLK.US,D,20120911,000000,14.3261,14.431,14.3261,14.3756,421753.22622109,0
+TLK.US,D,20120912,000000,14.3436,14.3844,14.2745,14.294,637338.9618007,0
+TLK.US,D,20120913,000000,14.3484,14.3756,14.2784,14.3756,1269346.9192028,0
+TLK.US,D,20120914,000000,14.572,14.7129,14.5389,14.5798,1331995.9940516,0
+TLK.US,D,20120917,000000,14.1151,14.4087,14.1151,14.2162,663001.23596577,0
+TLK.US,D,20120918,000000,14.2609,14.3406,14.2327,14.2707,602211.12000312,0
+TLK.US,D,20120919,000000,14.5185,14.5263,14.3484,14.3688,950054.52761865,0
+TLK.US,D,20120920,000000,14.1773,14.2969,14.085,14.0889,676608.56811175,0
+TLK.US,D,20120921,000000,14.1598,14.2289,14.1025,14.1025,850172.77982602,0
+TLK.US,D,20120924,000000,14.0218,14.1598,13.9732,14.0937,471714.67520193,0
+TLK.US,D,20120925,000000,14.1443,14.2123,14.0354,14.0393,415167.14166688,0
+TLK.US,D,20120926,000000,13.8546,13.8886,13.7477,13.7778,448097.56443794,0
+TLK.US,D,20120927,000000,14.0889,14.0889,13.9956,14.0714,641706.02348964,0
+TLK.US,D,20120928,000000,14.2094,14.224,14.0821,14.1336,816786.61893289,0
+TLK.US,D,20121001,000000,14.1297,14.2561,14.0753,14.1064,568475.18267318,0
+TLK.US,D,20121002,000000,14.3086,14.3406,14.1987,14.2541,643428.1580638,0
+TLK.US,D,20121003,000000,14.3086,14.3231,14.2289,14.2405,834915.3259017,0
+TLK.US,D,20121004,000000,14.3115,14.4233,14.3115,14.4233,618250.42713912,0
+TLK.US,D,20121005,000000,14.4466,14.4787,14.3815,14.4174,516934.59595559,0
+TLK.US,D,20121008,000000,14.4612,14.4612,14.3863,14.4476,739812.14148837,0
+TLK.US,D,20121009,000000,14.6118,14.7353,14.3562,14.3688,680973.57229225,0
+TLK.US,D,20121010,000000,14.4933,14.5001,14.4174,14.4894,1056176.6985456,0
+TLK.US,D,20121011,000000,14.6157,14.6673,14.5564,14.5691,1274166.6327511,0
+TLK.US,D,20121012,000000,14.536,14.572,14.4427,14.4806,1393880.7045107,0
+TLK.US,D,20121015,000000,14.4135,14.4933,14.3688,14.4787,299200.8215523,0
+TLK.US,D,20121016,000000,14.6575,14.7285,14.6323,14.6605,1088625.6643389,0
+TLK.US,D,20121017,000000,14.8014,14.8053,14.6323,14.641,3538353.8660429,0
+TLK.US,D,20121018,000000,14.5691,14.605,14.536,14.5545,300640.04871434,0
+TLK.US,D,20121019,000000,14.5564,14.5875,14.4738,14.4855,468626.35501578,0
+TLK.US,D,20121022,000000,14.4641,14.4641,14.3484,14.3756,639500.37442931,0
+TLK.US,D,20121023,000000,14.3484,14.362,14.2745,14.3144,1072032.8874294,0
+TLK.US,D,20121024,000000,14.6964,14.8374,14.6925,14.7829,2979840.1105391,0
+TLK.US,D,20121025,000000,14.5545,14.7392,14.5467,14.7285,682173.09971965,0
+TLK.US,D,20121026,000000,14.6449,14.6702,14.5875,14.6089,341887.9494018,0
+TLK.US,D,20121031,000000,14.7538,14.884,14.5312,14.7586,2083063.7355256,0
+TLK.US,D,20121101,000000,14.7285,14.7324,14.2502,14.3513,2312629.2122809,0
+TLK.US,D,20121102,000000,14.224,14.3115,14.0218,14.2376,1288180.3228163,0
+TLK.US,D,20121105,000000,14.0354,14.1832,13.9732,14.1628,623242.97139742,0
+TLK.US,D,20121106,000000,14.1112,14.1666,14.0607,14.1443,976287.7603791,0
+TLK.US,D,20121107,000000,14.014,14.1958,14.014,14.1666,830139.84878507,0
+TLK.US,D,20121108,000000,14.0821,14.1375,14.014,14.0325,390713.65371724,0
+TLK.US,D,20121109,000000,14.0801,14.1987,14.014,14.1803,918137.4277601,0
+TLK.US,D,20121112,000000,14.0286,14.2376,14.017,14.1987,723865.42223269,0
+TLK.US,D,20121113,000000,14.1987,14.3183,14.1919,14.2609,537085.83373252,0
+TLK.US,D,20121114,000000,14.2327,14.2969,14.0218,14.0675,325567.79236212,0
+TLK.US,D,20121115,000000,14.0101,14.0821,13.9693,14.0714,317686.5062375,0
+TLK.US,D,20121116,000000,14.0937,14.1336,13.9771,14.1336,248450.31808021,0
+TLK.US,D,20121119,000000,13.9985,14.0753,13.8896,14.0714,303670.75866384,0
+TLK.US,D,20121120,000000,14.0325,14.1414,14.0286,14.1015,691486.41172672,0
+TLK.US,D,20121121,000000,13.9266,14.0471,13.876,14.0393,584928.049008,0
+TLK.US,D,20121123,000000,13.944,14.0675,13.9363,14.0568,250895.66687517,0
+TLK.US,D,20121126,000000,14.1025,14.1414,14.0471,14.1375,239737.79854106,0
+TLK.US,D,20121127,000000,14.1598,14.1598,13.9732,14.0238,669261.20543037,0
+TLK.US,D,20121128,000000,13.9528,14.0529,13.8896,14.0529,378150.50711055,0
+TLK.US,D,20121129,000000,13.944,13.9849,13.9314,13.9674,202052.47373789,0
+TLK.US,D,20121130,000000,13.805,13.8498,13.7409,13.8089,745791.2610493,0
+TLK.US,D,20121203,000000,13.3929,13.4366,13.2763,13.2792,905864.38984512,0
+TLK.US,D,20121204,000000,13.32,13.3676,13.2617,13.2986,592885.46294533,0
+TLK.US,D,20121205,000000,13.2656,13.2656,13.1615,13.1897,796824.67193352,0
+TLK.US,D,20121206,000000,13.251,13.3521,13.251,13.3424,447396.9828101,0
+TLK.US,D,20121207,000000,13.7059,13.8089,13.5445,13.8021,509730.23011161,0
+TLK.US,D,20121210,000000,13.7778,13.8021,13.6728,13.702,383148.19513997,0
+TLK.US,D,20121211,000000,13.7273,13.7963,13.6728,13.7448,380348.9548913,0
+TLK.US,D,20121212,000000,13.6913,13.8138,13.6758,13.7963,710255.00382404,0
+TLK.US,D,20121213,000000,13.7059,13.8021,13.6913,13.6952,332845.19975614,0
+TLK.US,D,20121214,000000,13.2617,13.3647,13.2403,13.356,503528.89963788,0
+TLK.US,D,20121217,000000,13.4794,13.632,13.4765,13.6145,436202.07932386,0
+TLK.US,D,20121218,000000,13.4425,13.5387,13.4221,13.495,628149.10030073,0
+TLK.US,D,20121219,000000,13.2869,13.3647,13.2403,13.251,653839.15082991,0
+TLK.US,D,20121220,000000,13.3336,13.425,13.3054,13.4104,624823.1378884,0
+TLK.US,D,20121221,000000,13.3676,13.4366,13.2656,13.3647,665898.20786591,0
+TLK.US,D,20121224,000000,13.3025,13.3336,13.2617,13.2869,372821.56022039,0
+TLK.US,D,20121226,000000,13.4658,13.4687,13.0692,13.3598,330783.57628743,0
+TLK.US,D,20121227,000000,13.3161,13.4289,13.2656,13.4007,341467.18892341,0
+TLK.US,D,20121228,000000,13.3054,13.5037,13.3054,13.495,371051.07419761,0
+TLK.US,D,20121231,000000,13.425,13.4658,13.32,13.4133,270014.0354093,0
+TLK.US,D,20130102,000000,13.4366,13.666,13.3822,13.6437,767047.38086485,0
+TLK.US,D,20130103,000000,13.5737,13.666,13.4872,13.5533,663180.23920108,0
+TLK.US,D,20130104,000000,13.5426,13.7244,13.5309,13.6874,802734.86496132,0
+TLK.US,D,20130107,000000,13.6583,13.7749,13.632,13.7409,602619.5354308,0
+TLK.US,D,20130108,000000,13.6437,13.7059,13.5815,13.6067,449792.95140222,0
+TLK.US,D,20130109,000000,13.3851,13.5193,13.2869,13.3307,774387.54226664,0
+TLK.US,D,20130110,000000,13.2481,13.2733,13.1275,13.1975,514239.25988373,0
+TLK.US,D,20130111,000000,13.3122,13.4386,13.3054,13.4162,352212.52681293,0
+TLK.US,D,20130114,000000,13.4901,13.5193,13.4133,13.5193,505427.9799389,0
+TLK.US,D,20130115,000000,13.7632,13.9188,13.6981,13.9159,672234.30514323,0
+TLK.US,D,20130116,000000,13.9363,14.0238,13.9227,13.981,454554.02595969,0
+TLK.US,D,20130117,000000,14.085,14.1258,14.0024,14.0393,503165.74939614,0
+TLK.US,D,20130118,000000,14.4806,14.4806,14.1598,14.2648,679455.13105482,0
+TLK.US,D,20130122,000000,14.2677,14.2677,14.1773,14.2502,246544.03649961,0
+TLK.US,D,20130123,000000,14.1521,14.2648,14.1258,14.1773,501312.9630353,0
+TLK.US,D,20130124,000000,14.1919,14.1919,14.0821,14.119,434917.16529571,0
+TLK.US,D,20130125,000000,14.3183,14.3436,14.1375,14.1803,927056.72689866,0
+TLK.US,D,20130128,000000,14.1414,14.1414,13.9985,14.0889,435639.35076229,0
+TLK.US,D,20130129,000000,14.1735,14.33,14.05,14.3037,842795.58327209,0
+TLK.US,D,20130130,000000,14.33,14.33,14.1258,14.1773,615821.53841177,0
+TLK.US,D,20130131,000000,14.3484,14.4087,14.294,14.3941,1070289.1490165,0
+TLK.US,D,20130201,000000,14.3086,14.504,14.3086,14.504,965807.84107986,0
+TLK.US,D,20130204,000000,14.4738,14.504,14.3815,14.3902,506008.1973223,0
+TLK.US,D,20130205,000000,14.431,14.504,14.3718,14.4349,449739.45618248,0
+TLK.US,D,20130206,000000,14.4933,14.5516,14.4738,14.5428,594555.13105397,0
+TLK.US,D,20130207,000000,14.4738,14.4806,14.33,14.3406,324620.30972007,0
+TLK.US,D,20130208,000000,14.431,14.5001,14.3513,14.5001,500375.7679355,0
+TLK.US,D,20130211,000000,14.5146,14.5759,14.4894,14.5613,622984.75408671,0
+TLK.US,D,20130212,000000,14.4971,14.5224,14.4641,14.4787,174150.60162303,0
+TLK.US,D,20130213,000000,14.4573,14.4641,14.3669,14.4135,178308.82620412,0
+TLK.US,D,20130214,000000,14.4787,14.5759,14.468,14.5516,354540.59762614,0
+TLK.US,D,20130215,000000,14.6673,14.7722,14.6624,14.7625,1418902.064793,0
+TLK.US,D,20130219,000000,14.7829,14.8315,14.7178,14.7538,598857.38122668,0
+TLK.US,D,20130220,000000,14.6964,14.7654,14.6488,14.6527,472510.93097277,0
+TLK.US,D,20130221,000000,14.7129,14.747,14.6886,14.71,674960.50384186,0
+TLK.US,D,20130222,000000,14.7217,14.8315,14.6575,14.8053,670285.84463937,0
+TLK.US,D,20130225,000000,14.7392,14.8374,14.6381,14.6381,374403.78421982,0
+TLK.US,D,20130226,000000,14.7246,14.7246,14.6284,14.7178,477387.22600354,0
+TLK.US,D,20130227,000000,15.1387,15.4293,15.0114,15.371,1725940.9647924,0
+TLK.US,D,20130228,000000,15.8551,16.2099,15.8551,16.1409,1288441.6263897,0
+TLK.US,D,20130301,000000,15.996,16.2099,15.996,16.1846,417432.45847231,0
+TLK.US,D,20130304,000000,15.9747,15.9747,15.7676,15.9455,530850.55436934,0
+TLK.US,D,20130305,000000,15.8794,15.9416,15.615,15.8366,1133332.2367339,0
+TLK.US,D,20130306,000000,16.2332,16.3042,16.0398,16.0942,884195.73958498,0
+TLK.US,D,20130307,000000,15.7939,15.8901,15.6101,15.8648,840187.69130943,0
+TLK.US,D,20130308,000000,16.0748,16.1555,16.0135,16.1555,683436.40990905,0
+TLK.US,D,20130311,000000,16.1895,16.1895,16.0612,16.1341,478322.36359488,0
+TLK.US,D,20130312,000000,16.103,16.103,15.7122,16.0135,938852.42285282,0
+TLK.US,D,20130313,000000,16.138,16.138,16.0583,16.0942,791083.19459877,0
+TLK.US,D,20130314,000000,15.9708,16.0583,15.8395,16.0583,712570.72958654,0
+TLK.US,D,20130315,000000,15.7598,15.8648,15.5742,15.7851,919786.52078422,0
+TLK.US,D,20130318,000000,15.6976,15.72,15.6101,15.6179,412698.13152472,0
+TLK.US,D,20130319,000000,15.7744,15.8114,15.6014,15.6403,684441.50278775,0
+TLK.US,D,20130320,000000,15.8152,15.9591,15.7851,15.9523,575617.8232636,0
+TLK.US,D,20130321,000000,15.8726,15.9679,15.8065,15.9368,328173.62681633,0
+TLK.US,D,20130322,000000,15.7122,15.9562,15.6792,15.9193,373808.13552302,0
+TLK.US,D,20130325,000000,15.8901,15.9562,15.8366,15.9348,392094.2418884,0
+TLK.US,D,20130326,000000,16.0203,16.0398,15.8755,15.9922,601551.68854431,0
+TLK.US,D,20130327,000000,15.999,16.311,15.9844,16.2799,614772.20910136,0
+TLK.US,D,20130328,000000,16.3188,16.4539,16.2381,16.3654,721373.77949756,0
+TLK.US,D,20130401,000000,16.0165,16.0864,15.9523,16.0864,445407.37213721,0
+TLK.US,D,20130402,000000,16.0544,16.2536,16.0544,16.0826,338122.708935,0
+TLK.US,D,20130403,000000,16.3217,16.3839,16.2284,16.2799,507144.97074192,0
+TLK.US,D,20130404,000000,16.1798,16.1914,16.0689,16.1234,609464.86604994,0
+TLK.US,D,20130405,000000,15.9562,15.9562,15.8395,15.9095,360564.98237301,0
+TLK.US,D,20130408,000000,15.5742,15.7705,15.5421,15.7375,385487.58224967,0
+TLK.US,D,20130409,000000,15.964,16.0903,15.8289,15.964,449592.34432817,0
+TLK.US,D,20130410,000000,16.0369,16.0748,15.9844,16.0281,376044.64721013,0
+TLK.US,D,20130411,000000,16.2478,16.3188,16.101,16.311,582424.06122216,0
+TLK.US,D,20130412,000000,16.3625,16.7018,16.3596,16.6483,970868.28311706,0
+TLK.US,D,20130415,000000,16.5909,16.66,16.4286,16.486,492099.44018814,0
+TLK.US,D,20130416,000000,17.1333,17.4395,17.0488,17.2121,681123.77040923,0
+TLK.US,D,20130417,000000,17.5426,17.7059,17.3462,17.425,835259.95856737,0
+TLK.US,D,20130418,000000,17.2879,17.3132,16.7941,16.8816,716447.07550973,0
+TLK.US,D,20130419,000000,17.3384,17.6369,17.3384,17.4668,623729.57214627,0
+TLK.US,D,20130422,000000,17.84,17.8711,17.6903,17.7778,651631.44426113,0
+TLK.US,D,20130423,000000,17.8254,17.8663,17.7195,17.7603,414568.40670741,0
+TLK.US,D,20130424,000000,17.7934,17.7934,17.561,17.6592,313074.60104279,0
+TLK.US,D,20130425,000000,17.4872,17.5163,17.2655,17.3948,428382.51845279,0
+TLK.US,D,20130426,000000,17.0303,17.0634,16.7591,17.0021,618918.08863173,0
+TLK.US,D,20130429,000000,17.0021,17.3278,17.0021,17.3132,269862.80853809,0
+TLK.US,D,20130430,000000,17.3433,17.4007,17.2335,17.3793,337473.56501846,0
+TLK.US,D,20130501,000000,17.4444,17.5319,17.2772,17.3384,407800.23265521,0
+TLK.US,D,20130502,000000,17.3064,17.529,17.3064,17.425,366652.12112766,0
+TLK.US,D,20130503,000000,17.0672,17.0993,16.9749,17.0264,366274.56832676,0
+TLK.US,D,20130506,000000,17.2053,17.3209,17.1713,17.1751,337575.41168683,0
+TLK.US,D,20130507,000000,17.2772,17.4444,17.2772,17.3384,851796.15399449,0
+TLK.US,D,20130508,000000,17.4288,17.6835,17.422,17.6806,1024113.515587,0
+TLK.US,D,20130509,000000,17.6398,17.7681,17.492,17.5047,275695.84499894,0
+TLK.US,D,20130510,000000,17.6291,17.6476,17.5455,17.6271,759266.91265437,0
+TLK.US,D,20130513,000000,17.6009,17.6398,17.5251,17.5863,730508.08826933,0
+TLK.US,D,20130514,000000,17.6446,17.6631,17.5494,17.5649,942664.98601401,0
+TLK.US,D,20130515,000000,17.6446,17.6738,17.5688,17.6369,1248341.8154184,0
+TLK.US,D,20130516,000000,17.6446,17.7098,17.5095,17.561,675903.87146701,0
+TLK.US,D,20130517,000000,17.6077,17.7934,17.6077,17.7817,412307.20491888,0
+TLK.US,D,20130520,000000,18.2075,18.3192,18.0393,18.1598,358709.10974949,0
+TLK.US,D,20130521,000000,18.1783,18.2094,18.0772,18.0996,339307.83380324,0
+TLK.US,D,20130522,000000,18.2609,18.3737,18.0646,18.1132,1106509.527802,0
+TLK.US,D,20130523,000000,18.0422,18.0422,17.6903,17.84,653190.00691336,0
+TLK.US,D,20130524,000000,17.8731,18.0685,17.8663,18.0617,1148188.4765101,0
+TLK.US,D,20130528,000000,18.1093,18.2104,17.945,17.9751,861288.46923687,0
+TLK.US,D,20130529,000000,17.8721,18.0179,17.6281,17.6651,691416.45643936,0
+TLK.US,D,20130530,000000,17.6699,18.1297,17.6699,17.7885,915784.66684547,0
+TLK.US,D,20130531,000000,17.1227,17.1227,16.6318,16.9185,1089413.690076,0
+TLK.US,D,20130603,000000,17.2169,17.3258,17.0332,17.1596,478813.07936064,0
+TLK.US,D,20130604,000000,17.1188,17.1372,17.0041,17.0857,260359.17699922,0
+TLK.US,D,20130605,000000,16.9399,16.9467,16.7747,16.7785,396055.97441234,0
+TLK.US,D,20130606,000000,16.764,16.7892,16.6541,16.7892,400054.74208841,0
+TLK.US,D,20130607,000000,16.6366,17.0148,16.6065,16.9399,705186.33175303,0
+TLK.US,D,20130610,000000,16.0942,16.2575,15.7501,15.996,866058.80258237,0
+TLK.US,D,20130611,000000,15.0191,15.1358,14.919,14.9637,1168962.1105937,0
+TLK.US,D,20130612,000000,15.408,15.4313,14.9744,15.0415,903501.34138822,0
+TLK.US,D,20130613,000000,15.0415,15.408,14.9696,15.3409,1223438.761872,0
+TLK.US,D,20130614,000000,15.6685,15.8843,15.6646,15.7618,786956.86139869,0
+TLK.US,D,20130617,000000,15.7793,15.7793,15.5178,15.6442,349357.73383606,0
+TLK.US,D,20130618,000000,16.0787,16.3664,16.0787,16.2352,993968.95925964,0
+TLK.US,D,20130619,000000,16.1487,16.4267,15.963,15.9747,923032.24036693,0
+TLK.US,D,20130620,000000,15.4643,15.6335,14.7071,14.8762,966551.63038518,0
+TLK.US,D,20130621,000000,14.9142,14.9987,14.6449,14.9103,722897.36450612,0
+TLK.US,D,20130624,000000,14.7538,14.7946,14.502,14.5846,1126603.1553423,0
+TLK.US,D,20130625,000000,14.5584,14.9822,14.5584,14.8937,635354.49489894,0
+TLK.US,D,20130626,000000,15.2592,15.4021,15.234,15.268,513444.03286711,0
+TLK.US,D,20130627,000000,16.172,16.2575,15.9805,16.0787,1025913.8354823,0
+TLK.US,D,20130628,000000,16.4461,16.6541,15.8726,15.996,1171998.9930685,0
+TLK.US,D,20130701,000000,16.2702,16.3402,16.0388,16.172,1072247.8970626,0
+TLK.US,D,20130702,000000,16.0748,16.1603,15.686,15.8425,533421.41117986,0
+TLK.US,D,20130703,000000,15.6937,15.9922,15.6481,15.892,292880.15558837,0
+TLK.US,D,20130705,000000,16.3003,16.3207,15.9076,16.1078,529810.48384695,0
+TLK.US,D,20130708,000000,16.1205,16.136,16.0009,16.136,645590.59944664,0
+TLK.US,D,20130709,000000,16.3363,16.4947,16.1953,16.3178,1447035.4066087,0
+TLK.US,D,20130710,000000,16.5608,16.6473,16.3664,16.4529,1290862.2850833,0
+TLK.US,D,20130711,000000,17.18,17.3316,16.9807,17.318,994853.68789392,0
+TLK.US,D,20130712,000000,17.4774,17.4979,17.1683,17.354,878635.32299399,0
+TLK.US,D,20130715,000000,17.5047,17.5805,17.389,17.5047,951375.44804471,0
+TLK.US,D,20130716,000000,17.1858,17.1858,16.6473,16.8981,930195.45604188,0
+TLK.US,D,20130717,000000,16.6843,16.9428,16.6843,16.8942,379007.45938072,0
+TLK.US,D,20130718,000000,16.8009,16.9321,16.764,16.8689,309132.41484914,0
+TLK.US,D,20130719,000000,16.9545,17.0148,16.7144,16.8923,416511.72344013,0
+TLK.US,D,20130722,000000,16.8641,17.2685,16.8641,17.2121,704824.21026551,0
+TLK.US,D,20130723,000000,17.389,17.6651,17.2762,17.3968,621721.44389731,0
+TLK.US,D,20130724,000000,17.0634,17.0857,16.9185,16.9875,336306.95772629,0
+TLK.US,D,20130725,000000,16.8408,17.0225,16.7406,17.006,354946.95554537,0
+TLK.US,D,20130726,000000,16.9146,17.0711,16.8281,17.0254,308621.12399887,0
+TLK.US,D,20130729,000000,16.7183,16.7601,16.5802,16.6143,445633.69806691,0
+TLK.US,D,20130730,000000,16.9856,17.0293,16.8155,16.8408,515840.00145923,0
+TLK.US,D,20130731,000000,17.0604,17.2801,17.0225,17.0711,516436.67891025,0
+TLK.US,D,20130801,000000,17.2655,17.422,17.1372,17.3773,1497572.957956,0
+TLK.US,D,20130802,000000,17.3258,17.4629,17.2879,17.389,564179.10502582,0
+TLK.US,D,20130805,000000,17.2947,17.3511,17.0449,17.18,400394.23098296,0
+TLK.US,D,20130806,000000,17.0935,17.2354,16.9496,16.9914,612187.97848589,0
+TLK.US,D,20130807,000000,16.764,17.1528,16.6813,16.9244,237627.82362374,0
+TLK.US,D,20130808,000000,17.0634,17.0857,16.8126,16.8408,856235.22847925,0
+TLK.US,D,20130809,000000,16.9059,17.2092,16.903,17.0488,780251.44135427,0
+TLK.US,D,20130812,000000,17.0779,17.3287,16.8233,17.1013,696852.39376901,0
+TLK.US,D,20130813,000000,17.0449,17.1013,16.9399,17.0604,616378.09444798,0
+TLK.US,D,20130814,000000,17.1149,17.1265,17.0332,17.075,532847.36632181,0
+TLK.US,D,20130815,000000,16.9662,17.111,16.9662,17.0546,537430.46639819,0
+TLK.US,D,20130816,000000,16.3139,16.5725,16.2099,16.4412,386201.53768244,0
+TLK.US,D,20130819,000000,15.2466,15.2466,14.8063,14.814,722373.72860514,0
+TLK.US,D,20130820,000000,14.7052,14.7052,14.2736,14.5224,866972.33633497,0
+TLK.US,D,20130821,000000,14.9142,14.9142,14.6274,14.6906,487623.33055124,0
+TLK.US,D,20130822,000000,14.4796,14.6274,14.3863,14.5671,1139450.2381153,0
+TLK.US,D,20130823,000000,14.6614,14.6906,14.536,14.6274,532866.9126521,0
+TLK.US,D,20130826,000000,14.3348,14.362,14.0568,14.0675,593349.43110121,0
+TLK.US,D,20130827,000000,13.0993,13.1946,13.0255,13.0993,1903350.6598031,0
+TLK.US,D,20130828,000000,13.7458,13.8702,13.6281,13.7963,742060.99822619,0
+TLK.US,D,20130829,000000,14.2396,14.3348,14.0053,14.0568,1659505.045638,0
+TLK.US,D,20130830,000000,14.0869,14.1326,13.7807,13.8702,1012289.0145145,0
+TLK.US,D,20130903,000000,14.1598,14.1598,13.8099,13.8702,819181.55877078,0
+TLK.US,D,20130904,000000,13.6126,13.631,13.4162,13.4551,876291.82086739,0
+TLK.US,D,20130905,000000,13.043,13.3919,13.0255,13.3618,1729618.76115,0
+TLK.US,D,20130906,000000,13.0634,13.1217,12.9283,13.0167,1479826.9475592,0
+TLK.US,D,20130909,000000,13.3122,13.9081,13.3122,13.8896,1011613.1229881,0
+TLK.US,D,20130910,000000,14.2036,14.4038,14.0568,14.1696,729880.54819153,0
+TLK.US,D,20130911,000000,14.0831,14.2143,14.0228,14.2036,718831.72780537,0
+TLK.US,D,20130912,000000,14.3494,14.6041,14.2259,14.2561,1027990.8902644,0
+TLK.US,D,20130913,000000,14.294,14.5001,14.2396,14.4884,850673.78313403,0
+TLK.US,D,20130916,000000,14.5545,14.6332,14.3231,14.4087,694239.35803523,0
+TLK.US,D,20130917,000000,14.5545,14.6974,14.4495,14.4622,559019.90258293,0
+TLK.US,D,20130918,000000,14.4087,15.4585,14.2736,15.3866,1239279.5194424,0
+TLK.US,D,20130919,000000,15.7579,15.8658,15.3487,15.4041,896720.82228532,0
+TLK.US,D,20130920,000000,15.3409,15.4274,14.9365,14.9482,798724.78098876,0
+TLK.US,D,20130923,000000,14.6711,14.8539,14.5769,14.607,727507.21219238,0
+TLK.US,D,20130924,000000,14.3193,14.4738,14.1511,14.4242,1295230.3755264,0
+TLK.US,D,20130925,000000,14.2483,14.3134,13.8575,13.8663,1161791.6936392,0
+TLK.US,D,20130926,000000,13.9975,14.2396,13.9499,14.1433,393710.41477729,0
+TLK.US,D,20130927,000000,13.9596,14.0199,13.8993,13.979,398987.92395615,0
+TLK.US,D,20130930,000000,13.5941,13.8303,13.4814,13.5902,735387.46956277,0
+TLK.US,D,20131001,000000,13.8303,14.2707,13.8303,14.2182,915035.73376901,0
+TLK.US,D,20131002,000000,14.2862,14.3708,14.1472,14.2911,519144.36003282,0
+TLK.US,D,20131003,000000,14.4272,14.5137,14.1025,14.2823,532970.81682892,0
+TLK.US,D,20131004,000000,14.3795,14.6575,14.3795,14.5108,514509.82224514,0
+TLK.US,D,20131007,000000,14.5001,14.571,14.4359,14.5176,633722.89069666,0
+TLK.US,D,20131008,000000,14.398,14.6323,14.2259,14.2357,1047442.5751677,0
+TLK.US,D,20131009,000000,14.5769,14.7995,14.466,14.7353,1192588.4801457,0
+TLK.US,D,20131010,000000,15.1134,15.3282,14.9336,15.024,693716.75088847,0
+TLK.US,D,20131011,000000,15.1027,15.2301,14.8208,15.0152,495811.18543518,0
+TLK.US,D,20131014,000000,14.8519,15.1834,14.7654,15.0415,787613.20659481,0
+TLK.US,D,20131015,000000,14.9696,15.1513,14.8967,15.024,530330.00473103,0
+TLK.US,D,20131016,000000,14.9696,15.1134,14.9142,15.0114,1177910.2148506,0
+TLK.US,D,20131017,000000,15.268,15.544,15.1698,15.5236,992057.53390792,0
+TLK.US,D,20131018,000000,15.581,15.6043,15.2894,15.4799,653599.45109527,0
+TLK.US,D,20131021,000000,15.4604,15.4604,15.1912,15.2515,398470.46058052,0
+TLK.US,D,20131022,000000,14.99,15.2728,14.9142,15.1027,1404074.6301351,0
+TLK.US,D,20131023,000000,14.9861,14.9987,14.7839,14.8578,483804.5948647,0
+TLK.US,D,20131024,000000,14.8704,14.9521,14.6838,14.7304,501062.9757584,0
+TLK.US,D,20131025,000000,14.7159,14.7995,14.5623,14.7353,544660.55109782,0
+TLK.US,D,20131028,000000,15.3448,15.3448,15.0872,15.1591,539122.7670998,0
+TLK.US,D,20131029,000000,15.3078,15.3516,15.1163,15.2777,550094.43091902,0
+TLK.US,D,20131030,000000,15.2816,15.3039,15.0988,15.1795,438384.06703699,0
+TLK.US,D,20131031,000000,15.3827,15.4274,15.2145,15.2553,420150.42713714,0
+TLK.US,D,20131101,000000,15.2019,15.3078,14.919,15.0055,292790.65397072,0
+TLK.US,D,20131104,000000,15.1105,15.2933,15.1105,15.2777,573248.60228135,0
+TLK.US,D,20131105,000000,15.1698,15.1698,14.9939,15.0065,524252.12476441,0
+TLK.US,D,20131106,000000,14.9521,14.9793,14.8393,14.9686,1037035.6974185,0
+TLK.US,D,20131107,000000,14.9637,15.0755,14.8792,14.9219,1008065.9784172,0
+TLK.US,D,20131108,000000,14.9064,14.9336,14.7129,14.8996,1991079.7339252,0
+TLK.US,D,20131111,000000,14.5671,14.6274,14.3309,14.3416,339139.11811019,0
+TLK.US,D,20131112,000000,14.3086,14.3659,14.1054,14.3193,557976.74579787,0
+TLK.US,D,20131113,000000,13.9499,14.2969,13.7428,14.189,1073135.7119596,0
+TLK.US,D,20131114,000000,14.3348,14.4845,14.189,14.4359,409428.75059481,0
+TLK.US,D,20131115,000000,14.189,14.4767,14.155,14.4038,534478.97052409,0
+TLK.US,D,20131118,000000,14.4544,14.5739,14.3572,14.398,395346.13399647,0
+TLK.US,D,20131119,000000,14.5263,14.7421,14.4845,14.5807,676721.7310766,0
+TLK.US,D,20131120,000000,14.4087,14.4796,14.2736,14.3941,1464645.6214476,0
+TLK.US,D,20131121,000000,14.3231,14.4174,14.2318,14.2969,773686.96063881,0
+TLK.US,D,20131122,000000,13.9596,13.9596,13.7739,13.8478,735024.31932103,0
+TLK.US,D,20131125,000000,13.877,13.877,13.7263,13.7506,416007.63386944,0
+TLK.US,D,20131126,000000,13.2121,13.4473,12.9866,13.3725,1596970.1625083,0
+TLK.US,D,20131127,000000,13.388,13.6204,13.388,13.5776,899076.66946263,0
+TLK.US,D,20131129,000000,13.7205,13.7458,13.5669,13.6758,376149.58014117,0
+TLK.US,D,20131202,000000,13.7205,13.9275,13.6466,13.6602,551487.36414089,0
+TLK.US,D,20131203,000000,13.5999,13.5999,13.3336,13.4814,445509.21880558,0
+TLK.US,D,20131204,000000,13.2461,13.3472,13.1771,13.2082,1237119.135568,0
+TLK.US,D,20131205,000000,13.1441,13.252,12.9992,12.9992,1412039.245352,0
+TLK.US,D,20131206,000000,12.799,12.9496,12.6804,12.8826,1694631.8586814,0
+TLK.US,D,20131209,000000,12.8826,12.9603,12.6328,12.9321,1159056.2361525,0
+TLK.US,D,20131210,000000,12.7766,12.8116,12.6687,12.7552,1118709.5241669,0
+TLK.US,D,20131211,000000,12.901,13.0352,12.8116,12.8719,1021525.1699546,0
+TLK.US,D,20131212,000000,12.8787,13.0206,12.8408,12.9166,567091.50823934,0
+TLK.US,D,20131213,000000,12.9166,12.9341,12.8068,12.8573,654001.6939976,0
+TLK.US,D,20131216,000000,13.2238,13.2238,12.9574,13.1946,1109423.9885239,0
+TLK.US,D,20131217,000000,12.8952,12.9341,12.799,12.8233,1166997.1900222,0
+TLK.US,D,20131218,000000,12.8631,13.1567,12.7261,13.1217,1094854.7711768,0
+TLK.US,D,20131219,000000,13.04,13.1334,12.9234,13.1178,839466.53459708,0
+TLK.US,D,20131220,000000,13.0109,13.077,12.8787,12.9603,1178518.2085981,0
+TLK.US,D,20131223,000000,12.8068,13.006,12.7815,12.972,771275.5607333,0
+TLK.US,D,20131224,000000,13.0663,13.1946,13.0468,13.1411,179015.58035731,0
+TLK.US,D,20131226,000000,13.1441,13.2208,13.1217,13.1635,429239.47072297,0
+TLK.US,D,20131227,000000,13.0916,13.2257,13.04,13.1995,600617.5797072,0
+TLK.US,D,20131230,000000,13.1946,13.3667,13.1946,13.3161,830656.28340647,0
+TLK.US,D,20131231,000000,13.1995,13.4998,13.1995,13.4162,481527.96176279,0
+TLK.US,D,20140102,000000,13.3618,13.3841,13.0109,13.0352,560555.8326422,0
+TLK.US,D,20140103,000000,13.1606,13.1606,12.9458,13.0692,726325.17358682,0
+TLK.US,D,20140106,000000,12.901,12.901,12.7057,12.7057,1002079.6575766,0
+TLK.US,D,20140107,000000,12.7659,12.8194,12.692,12.7688,1274010.2621088,0
+TLK.US,D,20140108,000000,12.8116,12.9088,12.7688,12.8369,483723.32328086,0
+TLK.US,D,20140109,000000,12.8719,12.8719,12.7183,12.8369,631786.77524352,0
+TLK.US,D,20140110,000000,13.077,13.5572,12.9458,13.4814,1021486.077294,0
+TLK.US,D,20140113,000000,13.7545,13.9528,13.6077,13.631,1274507.1503999,0
+TLK.US,D,20140114,000000,13.6524,13.7545,13.5076,13.6165,834225.03181612,0
+TLK.US,D,20140115,000000,13.5941,13.7351,13.5941,13.7059,432322.64713799,0
+TLK.US,D,20140116,000000,13.7875,14.0315,13.6126,13.6835,365092.5297212,0
+TLK.US,D,20140117,000000,13.7623,13.8099,13.6505,13.7059,544905.39460358,0
+TLK.US,D,20140121,000000,13.8012,13.8925,13.6758,13.7914,596089.00360479,0
+TLK.US,D,20140122,000000,13.7807,13.8138,13.6048,13.8012,422731.57148992,0
+TLK.US,D,20140123,000000,13.6835,13.7146,13.4133,13.4814,484332.34578259,0
+TLK.US,D,20140124,000000,13.4473,13.4473,13.0857,13.1635,551155.07652592,0
+TLK.US,D,20140127,000000,13.1353,13.2121,13.0031,13.1353,926080.43913828,0
+TLK.US,D,20140128,000000,13.1713,13.2753,13.11,13.2238,701457.09768414,0
+TLK.US,D,20140129,000000,13.252,13.4133,13.2082,13.2597,522447.68985219,0
+TLK.US,D,20140130,000000,13.6126,13.7623,13.5863,13.6563,918321.57476654,0
+TLK.US,D,20140131,000000,13.4891,13.6204,13.388,13.5737,416884.13246991,0
+TLK.US,D,20140203,000000,13.5115,13.5154,13.1713,13.1859,715050.02727096,0
+TLK.US,D,20140204,000000,13.2597,13.6233,13.2033,13.5941,1085300.7306808,0
+TLK.US,D,20140205,000000,13.6048,13.6602,13.4814,13.5377,510994.56905524,0
+TLK.US,D,20140206,000000,13.7351,14.017,13.7351,13.9975,917787.6513233,0
+TLK.US,D,20140207,000000,14.0432,14.2143,14.017,14.1287,628493.73296641,0
+TLK.US,D,20140210,000000,14.0656,14.0762,13.8342,13.9188,640225.64615857,0
+TLK.US,D,20140211,000000,13.979,14.1851,13.8925,14.1696,543306.71053653,0
+TLK.US,D,20140212,000000,14.1404,14.2677,13.9907,14.0354,594677.55280685,0
+TLK.US,D,20140213,000000,14.0131,14.0656,13.9188,13.9946,685591.65001231,0
+TLK.US,D,20140214,000000,14.1093,14.2911,14.0947,14.2182,553474.91730533,0
+TLK.US,D,20140218,000000,14.3193,14.5341,14.3193,14.4592,544803.54793522,0
+TLK.US,D,20140219,000000,14.5224,14.7071,14.4699,14.502,951539.01996662,0
+TLK.US,D,20140220,000000,14.7917,14.9443,14.7071,14.919,787133.80712554,0
+TLK.US,D,20140221,000000,15.0337,15.1387,14.956,15.0687,833297.09550436,0
+TLK.US,D,20140224,000000,15.0502,15.1698,15.0502,15.1474,861369.74082071,0
+TLK.US,D,20140225,000000,14.6449,14.7683,14.4135,14.4913,1214228.3252875,0
+TLK.US,D,20140226,000000,14.6196,14.6925,14.4767,14.5739,736174.46654559,0
+TLK.US,D,20140227,000000,14.5108,14.7683,14.502,14.7538,573317.52881449,0
+TLK.US,D,20140228,000000,14.7917,14.8879,14.6323,14.6838,381374.62285452,0
+TLK.US,D,20140303,000000,14.6867,14.7995,14.5807,14.7207,552137.53681166,0
+TLK.US,D,20140304,000000,14.8519,15.094,14.8519,15.0872,518283.29274574,0
+TLK.US,D,20140305,000000,14.9482,15.1358,14.9258,15.1047,815541.82631955,0
+TLK.US,D,20140306,000000,15.0794,15.1912,15.0415,15.094,498067.24345258,0
+TLK.US,D,20140307,000000,15.0687,15.0687,14.5001,14.5973,1408764.720651,0
+TLK.US,D,20140310,000000,14.3708,14.3834,14.0869,14.2677,801048.73678507,0
+TLK.US,D,20140311,000000,14.2784,14.294,14.1132,14.1404,655829.79025702,0
+TLK.US,D,20140312,000000,14.0617,14.1511,13.9684,14.1511,334494.29278026,0
+TLK.US,D,20140313,000000,14.3134,14.4135,14.1472,14.1735,360972.36904647,0
+TLK.US,D,20140314,000000,14.5584,14.8578,14.466,14.814,637886.25904888,0
+TLK.US,D,20140317,000000,14.8208,14.9219,14.7995,14.8111,784980.62453074,0
+TLK.US,D,20140318,000000,14.641,14.747,14.6225,14.6799,483760.35843299,0
+TLK.US,D,20140319,000000,14.8996,15.1474,14.8519,14.8792,629213.86092454,0
+TLK.US,D,20140320,000000,14.7538,14.8704,14.3708,14.6799,1557281.8532273,0
+TLK.US,D,20140321,000000,14.4272,14.502,14.3134,14.328,1478779.6757573,0
+TLK.US,D,20140324,000000,14.6488,14.8111,14.5545,14.7129,953837.25690728,0
+TLK.US,D,20140325,000000,14.7071,14.7304,14.5545,14.5973,537958.21731608,0
+TLK.US,D,20140326,000000,14.7761,14.7761,14.502,14.502,700290.49039197,0
+TLK.US,D,20140327,000000,14.4087,14.4913,14.328,14.4359,507163.48831799,0
+TLK.US,D,20140328,000000,14.5545,14.8296,14.5438,14.7304,449655.09833595,0
+TLK.US,D,20140331,000000,14.8344,14.8364,14.6974,14.7353,561431.30248844,0
+TLK.US,D,20140401,000000,14.9696,15.0833,14.9103,15.0609,513642.58243271,0
+TLK.US,D,20140402,000000,15.0648,15.0648,14.9637,15.0298,484323.08699456,0
+TLK.US,D,20140403,000000,14.9686,15.0152,14.7159,14.919,445961.87066497,0
+TLK.US,D,20140404,000000,15.0833,15.3827,15.0833,15.196,422757.29034557,0
+TLK.US,D,20140407,000000,15.3409,15.3943,15.199,15.2252,476669.15555386,0
+TLK.US,D,20140408,000000,15.408,15.5888,15.3827,15.5178,804248.16242762,0
+TLK.US,D,20140409,000000,15.5236,15.544,15.0648,15.1426,927243.96016777,0
+TLK.US,D,20140410,000000,14.9744,15.128,14.8451,14.956,1481828.9032828,0
+TLK.US,D,20140411,000000,15.0337,15.1027,14.9987,15.0648,733475.01545683,0
+TLK.US,D,20140414,000000,15.2709,15.3905,15.2437,15.2894,512563.41924974,0
+TLK.US,D,20140415,000000,15.234,15.234,14.8014,15.0191,539480.77357041,0
+TLK.US,D,20140416,000000,15.1834,15.3282,15.1649,15.3282,575934.67956518,0
+TLK.US,D,20140417,000000,15.3078,15.4196,15.2408,15.3516,592527.45647472,0
+TLK.US,D,20140421,000000,15.3671,15.477,15.2359,15.2709,446438.18387156,0
+TLK.US,D,20140422,000000,15.1912,15.2466,15.162,15.2145,249480.10106033,0
+TLK.US,D,20140423,000000,15.0794,15.0988,14.8451,14.9258,425083.30365033,0
+TLK.US,D,20140424,000000,15.1387,15.1698,14.919,15.1698,295167.07623255,0
+TLK.US,D,20140425,000000,15.024,15.4041,15.024,15.4041,623667.84689271,0
+TLK.US,D,20140428,000000,15.4041,15.4381,14.6225,14.8937,680490.05780607,0
+TLK.US,D,20140429,000000,15.2864,15.5129,15.2864,15.3788,477313.15569927,0
+TLK.US,D,20140430,000000,15.4342,15.5829,15.4342,15.5606,398202.98448179,0
+TLK.US,D,20140501,000000,15.544,15.7122,15.5168,15.7122,347464.8260604,0
+TLK.US,D,20140502,000000,15.7239,15.8561,15.6967,15.7598,439340.80846708,0
+TLK.US,D,20140505,000000,15.7871,15.8891,15.7482,15.8891,300460.01672481,0
+TLK.US,D,20140506,000000,15.8561,15.9873,15.8502,15.9824,268058.37362586,0
+TLK.US,D,20140507,000000,16.0417,16.2109,15.999,16.1127,656062.28871208,0
+TLK.US,D,20140508,000000,16.0349,16.1321,15.9824,16.0145,461141.13926813,0
+TLK.US,D,20140509,000000,15.999,16.1127,15.9358,16.0845,394026.24232464,0
+TLK.US,D,20140512,000000,16.0884,16.1681,16.0067,16.0583,461160.68559842,0
+TLK.US,D,20140513,000000,16.0097,16.1127,15.9747,16.0349,491142.69875805,0
+TLK.US,D,20140514,000000,16.3003,16.6376,16.1875,16.4937,546135.78465776,0
+TLK.US,D,20140515,000000,16.4607,16.4607,16.2536,16.3557,457134.14155825,0
+TLK.US,D,20140516,000000,17.0692,17.2879,16.9166,17.2646,564332.38940548,0
+TLK.US,D,20140519,000000,17.3851,17.4211,17.147,17.3783,1277120.1861337,0
+TLK.US,D,20140520,000000,16.6376,16.6726,16.4801,16.5239,979971.72926205,0
+TLK.US,D,20140521,000000,16.7902,16.9399,16.692,16.7018,529652.05569616,0
+TLK.US,D,20140522,000000,16.8534,17.1985,16.8534,17.1013,775472.87797497,0
+TLK.US,D,20140523,000000,17.0614,17.1751,17.0177,17.147,470610.82191754,0
+TLK.US,D,20140527,000000,17.1946,17.2762,17.0254,17.147,409920.49511479,0
+TLK.US,D,20140528,000000,17.1188,17.1674,17.0964,17.1372,560331.56422095,0
+TLK.US,D,20140529,000000,17.1586,17.2646,17.1285,17.2626,366437.11149445,0
+TLK.US,D,20140530,000000,17.2442,17.3268,17.0838,17.1188,600594.94711423,0
+TLK.US,D,20140602,000000,17.0731,17.0731,16.8651,16.8962,790560.58745202,0
+TLK.US,D,20140603,000000,16.8028,16.9739,16.7941,16.8534,934024.47927068,0
+TLK.US,D,20140604,000000,16.6561,16.6697,16.5083,16.5346,412074.70646383,0
+TLK.US,D,20140605,000000,16.6561,16.7241,16.555,16.5686,1090365.2877349,0
+TLK.US,D,20140606,000000,16.6619,16.692,16.5521,16.5832,919539.61977,0
+TLK.US,D,20140609,000000,16.3664,16.4762,16.3324,16.4587,308324.84278181,0
+TLK.US,D,20140610,000000,16.7202,16.7562,16.5715,16.5997,410273.35781428,0
+TLK.US,D,20140611,000000,16.3994,16.4101,16.3081,16.38,362824.12665309,0
+TLK.US,D,20140612,000000,15.929,16.066,15.9124,16.0213,641811.98517491,0
+TLK.US,D,20140613,000000,16.0884,16.1438,15.9358,16.0971,7406033.5636351,0
+TLK.US,D,20140616,000000,15.9785,16.0262,15.893,16.0174,367301.26504421,0
+TLK.US,D,20140617,000000,15.8891,15.929,15.823,15.8561,281195.5650906,0
+TLK.US,D,20140618,000000,15.8026,16.0174,15.7569,16.0174,438814.08630342,0
+TLK.US,D,20140619,000000,15.8541,15.9397,15.8152,15.9095,512661.1509012,0
+TLK.US,D,20140620,000000,15.9552,15.9601,15.8298,15.8561,632723.97034331,0
+TLK.US,D,20140623,000000,15.8775,16.1127,15.8775,16.101,416860.47112271,0
+TLK.US,D,20140624,000000,16.1078,16.555,16.0942,16.2731,731639.71791782,0
+TLK.US,D,20140625,000000,16.0388,16.1749,15.8415,16.101,888557.6575028,0
+TLK.US,D,20140626,000000,16.0145,16.101,15.9474,16.0485,478108.3827159,0
+TLK.US,D,20140627,000000,15.9523,16.0067,15.8454,15.9251,382171.90737959,0
+TLK.US,D,20140630,000000,16.3431,16.3431,16.2371,16.3275,505132.72747606,0
+TLK.US,D,20140701,000000,16.3431,16.4937,16.3392,16.4189,548590.39224076,0
+TLK.US,D,20140702,000000,16.4383,16.5278,16.4306,16.5083,339596.91374072,0
+TLK.US,D,20140703,000000,16.4218,16.4937,16.346,16.3907,162402.22836325,0
+TLK.US,D,20140707,000000,17.147,17.4016,17.147,17.3783,574155.9635086,0
+TLK.US,D,20140708,000000,17.3734,17.493,17.1149,17.1703,985538.31837839,0
+TLK.US,D,20140709,000000,17.4055,17.8789,17.4055,17.8653,620606.27431643,0
+TLK.US,D,20140710,000000,17.4104,17.5426,17.1421,17.2053,633854.57123757,0
+TLK.US,D,20140711,000000,17.2957,17.4522,17.1703,17.4405,507284.88131665,0
+TLK.US,D,20140714,000000,17.528,17.5319,17.4765,17.5202,245434.01068987,0
+TLK.US,D,20140715,000000,17.6028,17.6485,17.4765,17.5708,320121.56749021,0
+TLK.US,D,20140716,000000,17.6485,17.7661,17.6485,17.7457,317571.2857642,0
+TLK.US,D,20140717,000000,17.6165,17.633,17.4055,17.4143,242595.67778061,0
+TLK.US,D,20140718,000000,17.8021,17.9819,17.6213,17.8925,395694.88167905,0
+TLK.US,D,20140721,000000,17.9625,18.2969,17.9625,18.2911,511782.59479228,0
+TLK.US,D,20140722,000000,18.1394,18.3815,18.0257,18.2784,297509.54960492,0
+TLK.US,D,20140723,000000,18.0014,18.1365,17.9013,17.9781,322324.13028786,0
+TLK.US,D,20140724,000000,17.8692,18.0957,17.8692,18.0286,353042.73147323,0
+TLK.US,D,20140725,000000,17.9946,18.1472,17.9061,18.1472,245444.29823213,0
+TLK.US,D,20140728,000000,18.0957,18.4058,18.0568,18.398,264869.23552557,0
+TLK.US,D,20140729,000000,18.3154,18.327,18.1909,18.1977,243159.4350964,0
+TLK.US,D,20140730,000000,18.0286,18.2327,18.0286,18.1151,310674.51743377,0
+TLK.US,D,20140731,000000,17.9421,17.9421,17.5465,17.6028,596715.51492836,0
+TLK.US,D,20140801,000000,17.5941,17.9236,17.5941,17.8128,580197.83707731,0
+TLK.US,D,20140804,000000,17.91,18.2434,17.876,18.2434,427110.97822958,0
+TLK.US,D,20140805,000000,18.049,18.1579,17.8925,17.9742,364316.84903487,0
+TLK.US,D,20140806,000000,17.598,17.7545,17.5737,17.6446,323054.54578825,0
+TLK.US,D,20140807,000000,17.8964,17.8964,17.7661,17.8847,288694.15464319,0
+TLK.US,D,20140808,000000,18.0257,18.2026,18.0257,18.1229,480469.37366434,0
+TLK.US,D,20140811,000000,18.4524,18.7421,18.3455,18.6682,522744.99982347,0
+TLK.US,D,20140812,000000,18.5856,18.8014,18.5856,18.6284,432476.96027188,0
+TLK.US,D,20140813,000000,18.709,18.7343,18.4281,18.5399,356372.80890247,0
+TLK.US,D,20140814,000000,18.4923,18.535,18.4398,18.4796,389577.90905185,0
+TLK.US,D,20140815,000000,18.3309,18.4203,18.2123,18.2483,420591.76270005,0
+TLK.US,D,20140818,000000,18.4446,18.4796,18.2288,18.4174,440920.97495806,0
+TLK.US,D,20140819,000000,18.2327,18.3348,18.1579,18.2026,432958.4172496,0
+TLK.US,D,20140820,000000,18.2104,18.3348,18.1822,18.3056,209826.76942302,0
+TLK.US,D,20140821,000000,18.2843,18.3649,18.1773,18.1909,373106.52514096,0
+TLK.US,D,20140822,000000,18.2104,18.2512,17.8925,18.1229,454570.4860273,0
+TLK.US,D,20140825,000000,18.0753,18.2327,18.0062,18.2055,416110.50929203,0
+TLK.US,D,20140826,000000,18.225,18.4748,18.1268,18.3154,483572.09640965,0
+TLK.US,D,20140827,000000,18.4252,18.5399,18.2648,18.4923,363525.73703515,0
+TLK.US,D,20140828,000000,18.2969,18.2969,18.1394,18.2366,679622.81799364,0
+TLK.US,D,20140829,000000,18.1734,18.1734,17.9946,18.0539,248054.24770323,0
+TLK.US,D,20140902,000000,18.0403,18.2162,17.5785,18.1909,300499.10938539,0
+TLK.US,D,20140903,000000,18.2784,18.2843,18.1229,18.225,396552.86270345,0
+TLK.US,D,20140904,000000,18.225,18.3027,18.0908,18.1151,228686.92064644,0
+TLK.US,D,20140905,000000,18.1938,18.4203,18.1734,18.4126,285082.19855605,0
+TLK.US,D,20140908,000000,18.9034,19.0055,18.6371,18.9112,454505.67451107,0
+TLK.US,D,20140909,000000,18.883,18.9112,18.641,18.7071,333499.48744381,0
+TLK.US,D,20140910,000000,18.6828,18.7343,18.5807,18.7343,221300.46530448,0
+TLK.US,D,20140911,000000,18.6517,18.6517,18.5078,18.5496,135328.50340024,0
+TLK.US,D,20140912,000000,18.5623,18.6011,18.4009,18.5768,275934.51597935,0
+TLK.US,D,20140915,000000,18.3601,18.4563,18.2599,18.3455,231585.95005503,0
+TLK.US,D,20140916,000000,18.2648,18.7343,18.2599,18.607,235326.5004204,0
+TLK.US,D,20140917,000000,18.6371,18.8753,18.5943,18.6643,303989.67247387,0
+TLK.US,D,20140918,000000,18.8014,18.8062,18.6011,18.6206,211433.68352387,0
+TLK.US,D,20140919,000000,19.1066,19.1066,18.7732,18.7771,709071.93646425,0
+TLK.US,D,20140922,000000,18.849,18.9695,18.6799,18.6964,440279.0323211,0
+TLK.US,D,20140923,000000,18.7732,18.9346,18.6167,18.7149,301206.89229281,0
+TLK.US,D,20140924,000000,18.7732,18.918,18.641,18.8597,230253.71333249,0
+TLK.US,D,20140925,000000,18.781,18.8335,18.4728,18.606,393628.11443921,0
+TLK.US,D,20140926,000000,18.7654,18.9132,18.6439,18.8335,279825.2644617,0
+TLK.US,D,20140929,000000,18.7265,18.7936,18.4369,18.7003,457075.50256737,0
+TLK.US,D,20140930,000000,18.7508,18.9734,18.606,18.8519,521075.33171483,0
+TLK.US,D,20141001,000000,18.607,18.6128,18.1579,18.2123,397682.43484349,0
+TLK.US,D,20141002,000000,17.8847,18.0286,17.6213,17.7195,468457.63932273,0
+TLK.US,D,20141003,000000,17.8886,17.9586,17.7,17.7078,416680.43913318,0
+TLK.US,D,20141006,000000,18.0218,18.3513,17.9849,18.1034,592109.782259,0
+TLK.US,D,20141007,000000,18.4252,18.4252,18.0344,18.0344,516764.85150831,0
+TLK.US,D,20141008,000000,17.9547,18.0179,17.7,17.9703,628705.65633694,0
+TLK.US,D,20141009,000000,17.9382,17.9547,17.528,17.6087,505097.74983238,0
+TLK.US,D,20141010,000000,17.5785,17.6835,17.3462,17.3589,653315.51492892,0
+TLK.US,D,20141013,000000,17.8293,18.1773,17.5513,17.8886,526301.40318241,0
+TLK.US,D,20141014,000000,17.9061,17.9625,17.6641,17.91,221572.05642012,0
+TLK.US,D,20141015,000000,18.0373,18.1977,17.598,17.876,568630.52456129,0
+TLK.US,D,20141016,000000,17.7846,17.8332,17.5066,17.6806,728418.68843653,0
+TLK.US,D,20141017,000000,18.0869,18.1861,17.9236,18.1423,825522.79981923,0
+TLK.US,D,20141020,000000,18.3892,18.4942,18.3241,18.4485,755055.19285353,0
+TLK.US,D,20141021,000000,18.6167,18.7965,18.5671,18.7265,486405.28554778,0
+TLK.US,D,20141022,000000,18.6682,18.7265,18.5671,18.7032,327057.42848122,0
+TLK.US,D,20141023,000000,18.746,18.9812,18.5623,18.6206,413790.66851263,0
+TLK.US,D,20141024,000000,18.641,18.781,18.5973,18.7382,320691.49733136,0
+TLK.US,D,20141027,000000,18.1268,18.3241,17.9897,18.2288,364273.64135738,0
+TLK.US,D,20141028,000000,17.5941,17.6369,17.354,17.5202,456692.80599534,0
+TLK.US,D,20141029,000000,17.4648,17.7195,17.4648,17.5348,477284.35058095,0
+TLK.US,D,20141030,000000,17.6894,17.8692,17.6291,17.7943,237950.85245067,0
+TLK.US,D,20141031,000000,17.8128,17.9139,17.7166,17.7739,295438.66734819,0
+TLK.US,D,20141103,000000,17.8021,17.8021,17.4833,17.6291,378182.39849155,0
+TLK.US,D,20141104,000000,17.6408,17.737,17.5591,17.6262,200813.85364991,0
+TLK.US,D,20141105,000000,17.6165,17.6894,17.5348,17.6058,281970.21702271,0
+TLK.US,D,20141106,000000,17.5785,17.5785,17.1227,17.2626,224896.99007822,0
+TLK.US,D,20141107,000000,16.9934,17.0342,16.8689,17.0342,314234.00705538,0
+TLK.US,D,20141110,000000,16.9467,17.1819,16.9467,17.1372,431603.54793409,0
+TLK.US,D,20141111,000000,17.3637,17.459,17.3443,17.3783,235856.30884674,0
+TLK.US,D,20141112,000000,17.4833,17.5591,17.3268,17.4016,510135.55927661,0
+TLK.US,D,20141113,000000,17.4648,17.6126,17.4648,17.563,291539.68883203,0
+TLK.US,D,20141114,000000,17.5591,17.6913,17.5018,17.6262,245869.17372742,0
+TLK.US,D,20141117,000000,17.6058,17.7778,17.6058,17.7438,251307.16856553,0
+TLK.US,D,20141118,000000,17.7166,17.9061,17.7166,17.841,282781.90410694,0
+TLK.US,D,20141119,000000,17.8653,17.9139,17.7389,17.7973,143657.29761313,0
+TLK.US,D,20141120,000000,17.4765,17.6446,17.4648,17.4833,295169.133741,0
+TLK.US,D,20141121,000000,17.8216,18.118,17.805,18.1034,458761.63074362,0
+TLK.US,D,20141124,000000,18.0801,18.1151,17.8653,17.9061,293852.32833185,0
+TLK.US,D,20141125,000000,17.8604,17.9897,17.7778,17.7973,324324.02850301,0
+TLK.US,D,20141126,000000,17.9975,18.1822,17.9946,18.1734,143229.33585515,0
+TLK.US,D,20141128,000000,18.1151,18.1423,17.9547,18.0665,268484.27787538,0
+TLK.US,D,20141201,000000,18.2104,18.362,18.1734,18.2366,412670.35516062,0
+TLK.US,D,20141202,000000,18.1394,18.3785,18.1307,18.2434,338714.2426149,0
+TLK.US,D,20141203,000000,18.1627,18.1861,18.083,18.1822,197257.45029097,0
+TLK.US,D,20141204,000000,18.0442,18.2599,17.9275,18.0617,170091.13744763,0
+TLK.US,D,20141205,000000,17.9849,18.0908,17.9139,18.0344,256271.93645972,0
+TLK.US,D,20141208,000000,17.7195,17.841,17.3044,17.3783,553694.04195545,0
+TLK.US,D,20141209,000000,17.4726,18.2395,17.285,17.8731,441094.83442224,0
+TLK.US,D,20141210,000000,17.9586,17.9586,17.6369,17.6485,258513.59191796,0
+TLK.US,D,20141211,000000,17.77,17.8653,17.6913,17.77,468897.94613141,0
+TLK.US,D,20141212,000000,17.7613,17.7613,17.3637,17.3637,273990.1704924,0
+TLK.US,D,20141215,000000,17.5144,17.5144,16.692,16.8689,745768.62845633,0
+TLK.US,D,20141216,000000,16.8262,17.0566,16.5744,16.7319,445015.41677714,0
+TLK.US,D,20141217,000000,16.8378,17.2762,16.6337,17.0488,539870.67142203,0
+TLK.US,D,20141218,000000,17.528,17.6689,17.3734,17.6689,473340.10687885,0
+TLK.US,D,20141219,000000,17.6757,17.7661,17.4337,17.4687,581740.96841616,0
+TLK.US,D,20141222,000000,17.7,17.8653,17.5737,17.6962,437496.25214004,0
+TLK.US,D,20141223,000000,17.7195,17.7739,17.4833,17.5066,391875.11723828,0
+TLK.US,D,20141224,000000,17.7273,17.8731,17.7,17.8099,241656.42517236,0
+TLK.US,D,20141226,000000,17.4522,17.8847,16.9506,17.841,296456.1052776,0
+TLK.US,D,20141229,000000,17.8653,18.0218,17.7817,17.7817,265661.37627951,0
+TLK.US,D,20141230,000000,17.8128,17.9664,17.7817,17.7904,301876.61129387,0
+TLK.US,D,20141231,000000,17.8731,17.9275,17.6612,17.7273,212093.11498267,0
+TLK.US,D,20150102,000000,17.7739,17.8021,17.5669,17.6028,328131.44789306,0
+TLK.US,D,20150105,000000,17.4386,17.459,17.3073,17.3462,425066.84358272,0
+TLK.US,D,20150106,000000,17.4522,17.5387,17.2996,17.3239,629148.02065408,0
+TLK.US,D,20150107,000000,17.3948,17.4016,17.1819,17.3637,491367.99593352,0
+TLK.US,D,20150108,000000,17.5115,17.6962,17.25,17.6126,417250.36897433,0
+TLK.US,D,20150109,000000,17.7195,17.7661,17.5513,17.7039,340495.01617993,0
+TLK.US,D,20150112,000000,17.598,17.6806,17.5047,17.6641,343905.33643879,0
+TLK.US,D,20150113,000000,17.6446,17.7739,17.5465,17.6485,395010.76011882,0
+TLK.US,D,20150114,000000,17.4959,17.6806,17.4648,17.563,414685.68468916,0
+TLK.US,D,20150115,000000,17.6291,17.7166,17.5513,17.6369,404099.80370465,0
+TLK.US,D,20150116,000000,17.7389,17.9586,17.7117,17.9547,514283.49631544,0
+TLK.US,D,20150120,000000,18.0568,18.154,17.9897,18.1307,282965.02235915,0
+TLK.US,D,20150121,000000,18.225,18.4485,18.1909,18.3785,567601.77033539,0
+TLK.US,D,20150122,000000,18.1579,18.4058,18.0403,18.3708,345120.29517958,0
+TLK.US,D,20150123,000000,18.2104,18.362,18.1773,18.3552,321597.82980437,0
+TLK.US,D,20150126,000000,17.8517,17.91,17.5241,17.5708,1254566.8072393,0
+TLK.US,D,20150127,000000,17.5669,17.9013,17.3355,17.8789,616927.44920462,0
+TLK.US,D,20150128,000000,18.0403,18.0403,17.6757,17.6757,908445.5341979,0
+TLK.US,D,20150129,000000,17.7506,17.8488,17.6835,17.8488,241859.08975486,0
+TLK.US,D,20150130,000000,17.6573,17.6573,17.25,17.285,424265.44404074,0
+TLK.US,D,20150202,000000,17.4337,17.457,17.2335,17.2714,480632.94558625,0
+TLK.US,D,20150203,000000,17.4765,17.6058,17.4055,17.4337,808900.18903714,0
+TLK.US,D,20150204,000000,17.5241,17.6835,17.459,17.4959,420734.75953745,0
+TLK.US,D,20150205,000000,17.4405,17.563,17.3589,17.5348,184597.60078704,0
+TLK.US,D,20150206,000000,17.459,17.4959,17.2996,17.3103,277524.97001259,0
+TLK.US,D,20150209,000000,17.4959,17.7039,17.493,17.6689,268133.47268435,0
+TLK.US,D,20150210,000000,17.6291,17.6291,17.4211,17.5144,190023.25057444,0
+TLK.US,D,20150211,000000,17.493,17.493,17.3307,17.4405,127892.66785544,0
+TLK.US,D,20150212,000000,17.6689,17.8021,17.4386,17.7584,568937.09332061,0
+TLK.US,D,20150213,000000,18.2561,18.327,17.8925,18.0723,610046.11218757,0
+TLK.US,D,20150217,000000,17.8216,17.8565,17.5426,17.6573,269923.50503742,0
+TLK.US,D,20150218,000000,17.5708,17.6757,17.5066,17.5513,179748.05336615,0
+TLK.US,D,20150219,000000,16.4665,17.4687,16.1127,17.3909,534784.51052918,0
+TLK.US,D,20150220,000000,17.4483,17.6369,17.4483,17.6213,188359.75499116,0
+TLK.US,D,20150223,000000,17.6612,17.6719,17.4765,17.5513,284713.90454318,0
+TLK.US,D,20150224,000000,17.5241,17.6612,17.459,17.633,302834.38147818,0
+TLK.US,D,20150225,000000,17.9333,17.9849,17.8371,17.8488,357146.43208035,0
+TLK.US,D,20150226,000000,18.0286,18.1073,17.9061,17.9469,271969.69719273,0
+TLK.US,D,20150227,000000,17.9742,18.1394,17.6408,17.6757,370016.14744636,0
+TLK.US,D,20150302,000000,17.8128,17.8332,17.6835,17.7195,312807.12494406,0
+TLK.US,D,20150303,000000,17.7078,17.8449,17.6913,17.8293,315359.46417852,0
+TLK.US,D,20150304,000000,17.6641,17.7778,17.5387,17.598,295457.18492425,0
+TLK.US,D,20150305,000000,17.6126,17.6573,17.3987,17.528,248766.14562756,0
+TLK.US,D,20150306,000000,17.6369,17.8964,17.6369,17.7739,547795.16522414,0
+TLK.US,D,20150309,000000,17.7078,17.7195,17.4794,17.4833,274280.2791841,0
+TLK.US,D,20150310,000000,17.4386,17.6446,17.3734,17.3909,459770.83863923,0
+TLK.US,D,20150311,000000,17.4143,17.4182,17.2529,17.285,232437.75855407,0
+TLK.US,D,20150312,000000,17.3987,17.4182,17.2714,17.2957,160999.00759912,0
+TLK.US,D,20150313,000000,17.4386,17.4522,17.2578,17.3589,213301.90119811,0
+TLK.US,D,20150316,000000,17.5737,17.6757,17.5018,17.6719,186510.05489299,0
+TLK.US,D,20150317,000000,17.528,17.5863,17.3462,17.3715,181153.33163873,0
+TLK.US,D,20150318,000000,17.4143,17.8332,17.3239,17.8021,306430.90625193,0
+TLK.US,D,20150319,000000,17.6058,17.7973,17.3851,17.457,371746.51205432,0
+TLK.US,D,20150320,000000,17.5018,17.5941,17.4055,17.4522,406697.40812505,0
+TLK.US,D,20150323,000000,17.5047,17.6087,17.4444,17.493,311275.30990169,0
+TLK.US,D,20150324,000000,17.5552,17.6369,17.4405,17.4833,340362.30688479,0
+TLK.US,D,20150325,000000,17.3161,17.3948,17.0527,17.0731,417927.28925497,0
+TLK.US,D,20150326,000000,16.8495,16.9078,16.7426,16.7474,353377.07659665,0
+TLK.US,D,20150327,000000,16.8651,16.9593,16.8048,16.9001,233457.25399194,0
+TLK.US,D,20150330,000000,17.1907,17.2714,17.1382,17.1858,303364.18990452,0
+TLK.US,D,20150331,000000,17.0459,17.2801,17.0089,17.0653,551712.66131636,0
+TLK.US,D,20150401,000000,17.0381,17.0488,16.9195,16.9593,352862.6994837,0
+TLK.US,D,20150402,000000,17.0381,17.0886,16.9934,17.0566,165078.01810482,0
+TLK.US,D,20150406,000000,17.0381,17.285,17.0381,17.1907,149515.0241754,0
+TLK.US,D,20150407,000000,17.2053,17.2442,17.0342,17.0342,177943.61845392,0
+TLK.US,D,20150408,000000,17.1858,17.3462,17.1858,17.2879,212535.47929981,0
+TLK.US,D,20150409,000000,17.2305,17.3239,17.0886,17.2646,302240.79028984,0
+TLK.US,D,20150410,000000,17.1751,17.319,17.1285,17.3161,218916.84176307,0
+TLK.US,D,20150413,000000,16.9399,17.0177,16.8728,16.9545,457728.76150082,0
+TLK.US,D,20150414,000000,16.8796,17.1508,16.8796,17.111,304384.71409661,0
+TLK.US,D,20150415,000000,17.1508,17.1508,16.9739,16.9934,172345.13795658,0
+TLK.US,D,20150416,000000,17.0964,17.1227,16.9506,17.0653,226222.02552118,0
+TLK.US,D,20150417,000000,16.9632,17.0886,16.9195,17.0021,281170.87498918,0
+TLK.US,D,20150420,000000,17.0216,17.147,16.9273,17.0216,409735.31935413,0
+TLK.US,D,20150421,000000,17.1625,17.1751,17.0254,17.0614,302057.67203763,0
+TLK.US,D,20150422,000000,17.1858,17.1985,17.0381,17.111,220055.67269114,0
+TLK.US,D,20150423,000000,17.1557,17.3394,17.1557,17.3394,309743.49485933,0
+TLK.US,D,20150424,000000,17.5115,17.5834,17.459,17.5737,257886.05184016,0
+TLK.US,D,20150427,000000,17.5018,17.6165,17.3734,17.4872,311658.00647373,0
+TLK.US,D,20150428,000000,17.144,17.1528,16.9175,17.1052,369687.97484829,0
+TLK.US,D,20150429,000000,16.7426,16.8903,16.4976,16.8446,530769.28278549,0
+TLK.US,D,20150430,000000,16.7202,16.8446,15.9591,16.3022,935636.53714266,0
+TLK.US,D,20150501,000000,16.3178,16.3178,16.103,16.2672,329225.0136352,0
+TLK.US,D,20150504,000000,16.7562,16.8495,16.5861,16.8378,381514.53342924,0
+TLK.US,D,20150505,000000,16.7202,16.9039,16.5705,16.6133,1051131.6878218,0
+TLK.US,D,20150506,000000,16.7144,16.7708,16.5987,16.6716,786151.34683981,0
+TLK.US,D,20150507,000000,16.9681,17.0109,16.8689,16.972,379824.29023609,0
+TLK.US,D,20150508,000000,17.2782,17.4512,17.1304,17.2237,499549.6782921,0
+TLK.US,D,20150511,000000,17.1596,17.1596,16.8612,16.9039,308157.15584299,0
+TLK.US,D,20150512,000000,16.7047,16.7426,16.6279,16.6376,205463.82275097,0
+TLK.US,D,20150513,000000,16.831,17.0507,16.8165,16.8903,190375.0845197,0
+TLK.US,D,20150514,000000,17.0303,17.1304,16.937,16.972,438881.98408233,0
+TLK.US,D,20150515,000000,17.0109,17.0429,16.9127,17.006,411140.59762671,0
+TLK.US,D,20150518,000000,17.0041,17.0041,16.8689,16.8689,1247722.5053744,0
+TLK.US,D,20150519,000000,17.0264,17.0264,16.8932,17.006,4570300.3163059,0
+TLK.US,D,20150520,000000,16.9749,17.1246,16.9555,17.1081,260435.30481194,0
+TLK.US,D,20150521,000000,17.1246,17.389,17.1081,17.3307,581029.07049184,0
+TLK.US,D,20150522,000000,17.3666,17.3666,17.1693,17.2082,294703.10807667,0
+TLK.US,D,20150526,000000,17.1333,17.1333,16.8767,16.9788,216152.57915807,0
+TLK.US,D,20150527,000000,16.9175,17.1849,16.9175,17.1576,592451.328662,0
+TLK.US,D,20150528,000000,17.0945,17.0984,16.8495,17.0041,431821.64382998,0
+TLK.US,D,20150529,000000,17.0478,17.18,16.972,17.0429,488124.33385926,0
+TLK.US,D,20150601,000000,17.0906,17.0906,16.9292,17.0429,424871.3802798,0
+TLK.US,D,20150602,000000,16.9866,17.0984,16.9409,17.0041,370552.12839805,0
+TLK.US,D,20150603,000000,17.1168,17.1207,16.9127,16.9681,574680.62816381,0
+TLK.US,D,20150604,000000,17.0041,17.0041,16.5414,16.6211,440150.43804286,0
+TLK.US,D,20150605,000000,16.7202,16.8262,16.5472,16.5987,357146.43208035,0
+TLK.US,D,20150608,000000,16.7785,16.7785,16.625,16.625,275666.01112639,0
+TLK.US,D,20150609,000000,16.7747,16.7902,16.59,16.6133,344673.81584554,0
+TLK.US,D,20150610,000000,16.9905,17.0711,16.8349,16.9642,557937.65313728,0
+TLK.US,D,20150611,000000,16.9506,17.075,16.8378,16.8962,219965.14231926,0
+TLK.US,D,20150612,000000,16.8106,16.9039,16.6959,16.7066,202052.47373789,0
+TLK.US,D,20150615,000000,16.483,16.6765,16.3479,16.4237,455633.18914266,0
+TLK.US,D,20150616,000000,16.8728,16.9555,16.7824,16.901,499040.44495028,0
+TLK.US,D,20150617,000000,16.8048,16.9409,16.7504,16.901,416545.67232959,0
+TLK.US,D,20150618,000000,16.8767,17.0507,16.8767,17.0391,268809.36421077,0
+TLK.US,D,20150619,000000,16.972,17.0779,16.972,17.0711,195199.94183917,0
+TLK.US,D,20150622,000000,16.9175,17.0041,16.7747,16.8495,270589.10902157,0
+TLK.US,D,20150623,000000,16.9244,17.0342,16.9127,17.006,157138.09298932,0
+TLK.US,D,20150624,000000,17.0109,17.0391,16.9127,16.9681,137579.41764651,0
+TLK.US,D,20150625,000000,17.0857,17.2121,17.0264,17.0429,172608.49903841,0
+TLK.US,D,20150626,000000,17.248,17.318,17.1129,17.1936,317039.41982941,0
+TLK.US,D,20150629,000000,16.9477,17.0391,16.8165,16.8262,322117.35068845,0
+TLK.US,D,20150630,000000,17.1392,17.248,17.0585,17.0945,338825.34807129,0
+TLK.US,D,20150701,000000,17.0857,17.215,16.9681,17.1207,498530.18285424,0
+TLK.US,D,20150702,000000,17.2208,17.3229,17.1528,17.2208,362476.40772474,0
+TLK.US,D,20150706,000000,17.18,17.2208,17.0235,17.1168,451827.82726105,0
+TLK.US,D,20150707,000000,17.0536,17.0536,16.6522,16.8806,384306.57239833,0
+TLK.US,D,20150708,000000,16.8855,17.144,16.8855,16.9992,358922.06187425,0
+TLK.US,D,20150709,000000,17.1022,17.1022,16.798,16.8446,225657.23945116,0
+TLK.US,D,20150710,000000,17.0235,17.1878,16.9866,17.1372,187584.07430483,0
+TLK.US,D,20150713,000000,17.144,17.1878,17.0672,17.1207,171084.91402985,0
+TLK.US,D,20150714,000000,17.0585,17.2004,17.0041,17.1654,246400.01090799,0
+TLK.US,D,20150715,000000,16.6765,16.9088,16.6094,16.8612,563976.44044332,0
+TLK.US,D,20150716,000000,16.8962,17.0303,16.7747,16.9506,375676.35319726,0
+TLK.US,D,20150717,000000,16.9681,16.9749,16.763,16.8767,357146.43208035,0
+TLK.US,D,20150720,000000,16.798,16.8612,16.6862,16.8165,167278.52339402,0
+TLK.US,D,20150721,000000,16.831,16.8689,16.7708,16.8135,164485.4556707,0
+TLK.US,D,20150722,000000,16.763,16.7679,16.692,16.7562,119304.62757762,0
+TLK.US,D,20150723,000000,16.7562,16.8135,16.6045,16.6318,240636.92973449,0
+TLK.US,D,20150724,000000,16.6522,16.6522,16.4597,16.4675,162200.59253498,0
+TLK.US,D,20150727,000000,16.4043,16.4286,16.2779,16.4208,266779.63212307,0
+TLK.US,D,20150728,000000,16.6677,16.7105,16.5025,16.6959,382782.98738978,0
+TLK.US,D,20150729,000000,16.6862,16.9127,16.6862,16.8213,433805.08197751,0
+TLK.US,D,20150730,000000,16.7863,16.9555,16.7863,16.8962,212206.27794752,0
+TLK.US,D,20150731,000000,17.0711,17.1596,16.8806,16.9438,316785.31753561,0
+TLK.US,D,20150803,000000,17.0478,17.0478,16.7562,16.8446,238926.11145682,0
+TLK.US,D,20150804,000000,16.8378,16.9438,16.8048,16.8767,237842.83325695,0
+TLK.US,D,20150805,000000,17.0906,17.1654,16.9506,16.9953,191647.65349714,0
+TLK.US,D,20150806,000000,17.0809,17.1878,16.9992,17.0391,339709.04795134,0
+TLK.US,D,20150807,000000,17.1722,17.2121,16.9992,17.0779,287594.4163757,0
+TLK.US,D,20150810,000000,17.2004,17.2432,17.1333,17.18,404613.15206337,0
+TLK.US,D,20150811,000000,16.9477,17.0196,16.8028,16.8262,261714.04631473,0
+TLK.US,D,20150812,000000,16.1321,16.2984,15.999,16.2945,397251.38682283,0
+TLK.US,D,20150813,000000,16.2381,16.2381,16.0349,16.0349,296225.664331,0
+TLK.US,D,20150814,000000,16.4082,16.4976,16.2342,16.2478,464266.49460641,0
+TLK.US,D,20150817,000000,16.1603,16.2906,16.0485,16.2546,161692.38794738,0
+TLK.US,D,20150818,000000,16.4403,16.6016,16.309,16.4568,344960.83827456,0
+TLK.US,D,20150819,000000,16.381,16.6211,16.1837,16.3343,198245.05434783,0
+TLK.US,D,20150820,000000,16.2284,16.3207,15.9747,15.9941,237334.62866936,0
+TLK.US,D,20150821,000000,15.7423,15.7987,15.2728,15.2816,637886.25904888,0
+TLK.US,D,20150824,000000,14.8053,14.8247,14.2541,14.2998,758867.75601472,0
+TLK.US,D,20150825,000000,15.2349,15.2864,14.6624,14.7022,777496.43753731,0
+TLK.US,D,20150826,000000,15.0172,15.1679,14.6391,14.8636,716827.71457331,0
+TLK.US,D,20150827,000000,15.719,15.8881,15.4828,15.7375,1051131.6878218,0
+TLK.US,D,20150828,000000,15.8541,16.101,15.8405,15.9717,719367.70875706,0
+TLK.US,D,20150831,000000,15.9008,15.9902,15.7987,15.8405,477971.55840385,0
+TLK.US,D,20150901,000000,15.6442,15.8405,15.5625,15.6111,508176.8112305,0
+TLK.US,D,20150902,000000,15.7462,15.8843,15.4031,15.5771,265512.20691676,0
+TLK.US,D,20150903,000000,15.4945,15.7268,15.4945,15.5411,356131.05165938,0
+TLK.US,D,20150904,000000,15.3049,15.4799,15.2437,15.2583,368569.71900474,0
+TLK.US,D,20150908,000000,15.302,15.302,14.9997,15.0891,590671.5838512,0
+TLK.US,D,20150909,000000,15.1679,15.2981,14.9948,15.0172,467563.65190042,0
+TLK.US,D,20150910,000000,15.1125,15.164,14.9696,15.0609,371275.34261886,0
+TLK.US,D,20150911,000000,15.1037,15.1523,15.0172,15.1436,254341.99353193,0
+TLK.US,D,20150914,000000,15.1591,15.2709,15.1329,15.2437,549553.3061962,0
+TLK.US,D,20150915,000000,15.0221,15.0357,14.6284,14.7975,731044.06922102,0
+TLK.US,D,20150916,000000,14.8724,15.0891,14.7538,14.8762,448274.5101648,0
+TLK.US,D,20150917,000000,14.8286,14.99,14.501,14.7091,568453.57883443,0
+TLK.US,D,20150918,000000,14.5691,14.6906,14.4991,14.5535,570874.23752798,0
+TLK.US,D,20150921,000000,14.7091,14.8558,14.6906,14.7926,525692.38068067,0
+TLK.US,D,20150922,000000,14.5759,14.5885,14.4738,14.501,415528.23440017,0
+TLK.US,D,20150923,000000,14.3795,14.5214,14.2221,14.2347,275156.77778457,0
+TLK.US,D,20150924,000000,14.0967,14.1151,13.9372,14.0286,413332.8728821,0
+TLK.US,D,20150925,000000,14.1793,14.2308,14.1268,14.1676,318308.90254417,0
+TLK.US,D,20150928,000000,14.1394,14.1394,13.6699,13.6894,483041.25922909,0
+TLK.US,D,20150929,000000,13.5786,13.8673,13.4308,13.6738,854661.23451362,0
+TLK.US,D,20150930,000000,13.8702,14.049,13.8332,14.0451,748305.5363774,0
+TLK.US,D,20151001,000000,13.9343,14.0413,13.8517,13.8906,398774.97183139,0
+TLK.US,D,20151002,000000,13.7837,14.1064,13.7603,14.1005,358415.91479511,0
+TLK.US,D,20151005,000000,14.8558,14.8558,14.675,14.8529,799594.07830965,0
+TLK.US,D,20151006,000000,15.1912,15.3613,15.164,15.2106,830801.33775232,0
+TLK.US,D,20151007,000000,15.5722,15.5722,15.2631,15.4352,687892.97321565,0
+TLK.US,D,20151008,000000,15.3049,15.7307,15.1037,15.6996,573922.43629932,0
+TLK.US,D,20151009,000000,15.5849,15.8211,15.3555,15.5372,779780.27191881,0
+TLK.US,D,20151012,000000,15.581,15.7744,15.5178,15.6325,643054.7202798,0
+TLK.US,D,20151013,000000,15.407,15.4517,15.0891,15.0891,412989.26897065,0
+TLK.US,D,20151014,000000,15.1241,15.266,15.0172,15.1679,555390.45767396,0
+TLK.US,D,20151015,000000,15.372,15.7696,15.372,15.7657,803388.12389476,0
+TLK.US,D,20151016,000000,15.7103,15.8327,15.4945,15.5897,500563.00120461,0
+TLK.US,D,20151019,000000,15.6646,15.7268,15.4624,15.6092,532751.6921788,0
+TLK.US,D,20151020,000000,15.6597,15.7628,15.5771,15.6685,439142.25890148,0
+TLK.US,D,20151021,000000,15.6403,15.6733,15.3837,15.3924,473655.9344262,0
+TLK.US,D,20151022,000000,15.8405,15.9319,15.6247,15.9241,828769.54815617,0
+TLK.US,D,20151023,000000,16.0544,16.0544,15.8561,15.929,492185.85554311,0
+TLK.US,D,20151026,000000,16.0213,16.2575,15.8648,16.1642,581280.08652295,0
+TLK.US,D,20151027,000000,15.999,16.0621,15.7657,15.9436,340900.34534493,0
+TLK.US,D,20151028,000000,16.1642,16.275,15.892,15.999,486346.6465569,0
+TLK.US,D,20151029,000000,15.9241,15.9474,15.6296,15.7229,551837.1405777,0
+TLK.US,D,20151030,000000,15.6558,15.7103,15.6092,15.6646,292417.21618672,0
+TLK.US,D,20151102,000000,15.8182,15.8813,15.755,15.8648,335248.36962784,0
+TLK.US,D,20151103,000000,15.8046,15.9319,15.7812,15.8881,595243.3676311,0
+TLK.US,D,20151104,000000,15.892,15.892,15.6364,15.7744,402806.65964269,0
+TLK.US,D,20151105,000000,15.7812,15.8454,15.6685,15.7851,398265.73848957,0
+TLK.US,D,20151106,000000,15.6403,15.8366,15.5372,15.7423,421620.51692595,0
+TLK.US,D,20151109,000000,15.6481,15.8755,15.4945,15.581,307452.45919825,0
+TLK.US,D,20151110,000000,15.4984,15.6111,15.4624,15.5372,215506.52150421,0
+TLK.US,D,20151111,000000,15.6014,15.6014,15.4517,15.4828,125647.92613452,0
+TLK.US,D,20151112,000000,15.5538,15.7657,15.5538,15.6014,431265.08779376,0
+TLK.US,D,20151113,000000,15.7268,15.8561,15.6442,15.6519,532038.76550025,0
+TLK.US,D,20151116,000000,15.5849,15.6053,15.4711,15.5965,554122.00371342,0
+TLK.US,D,20151117,000000,16.2148,16.2672,16.0981,16.2313,612249.70373945,0
+TLK.US,D,20151118,000000,16.1914,16.2575,15.825,16.2313,719367.70875706,0
+TLK.US,D,20151119,000000,16.0894,16.2702,15.8483,16.1914,467563.65190042,0
+TLK.US,D,20151120,000000,16.7601,16.8495,16.6483,16.6862,448274.5101648,0
+TLK.US,D,20151123,000000,16.4947,16.5472,16.3732,16.3878,824455.98168697,0
+TLK.US,D,20151124,000000,16.5472,16.5472,16.4024,16.4121,434818.40489002,0
+TLK.US,D,20151125,000000,16.4519,16.5307,16.3878,16.4869,581791.37737323,0
+TLK.US,D,20151127,000000,16.7426,16.937,16.5064,16.7902,791964.83697037,0
+TLK.US,D,20151130,000000,16.8378,16.8378,16.6677,16.7474,680785.31026891,0
+TLK.US,D,20151201,000000,16.763,16.7708,16.5141,16.6483,310813.39925426,0
+TLK.US,D,20151202,000000,16.7231,16.8962,16.6677,16.7601,356865.58217668,0
+TLK.US,D,20151203,000000,17.0984,17.1207,16.7785,16.8544,490588.20023029,0
+TLK.US,D,20151204,000000,16.9321,17.0809,16.8213,17.0478,631033.72715016,0
+TLK.US,D,20151207,000000,16.9788,17.0984,16.9409,17.0391,605651.27413453,0
+TLK.US,D,20151208,000000,16.866,16.9292,16.7066,16.7601,439957.03224839,0
+TLK.US,D,20151209,000000,16.6804,16.8689,16.555,16.6133,383798.36781074,0
+TLK.US,D,20151210,000000,16.7231,16.8806,16.6765,16.7679,614788.66916897,0
+TLK.US,D,20151211,000000,16.4704,16.5666,16.0621,16.1681,866846.82831941,0
+TLK.US,D,20151214,000000,16.2546,16.3479,16.1885,16.3129,1114529.6957471,0
+TLK.US,D,20151215,000000,16.448,16.625,16.4374,16.5705,468578.00356716,0
+TLK.US,D,20151216,000000,16.937,17.318,16.9244,17.3141,525186.23360153,0
+TLK.US,D,20151217,000000,17.4007,17.5834,17.1129,17.2286,914567.65059623,0
+TLK.US,D,20151218,000000,17.2393,17.3812,17.0672,17.075,510967.82144537,0
+TLK.US,D,20151221,000000,17.5513,17.7282,17.5319,17.6058,560974.53561214,0
+TLK.US,D,20151222,000000,17.8186,17.8935,17.7195,17.7788,893004.96202137,0
+TLK.US,D,20151223,000000,17.8041,17.9052,17.7049,17.7331,661494.11102483,0
+TLK.US,D,20151224,000000,17.7555,17.8935,17.6728,17.7049,181009.3060471,0
+TLK.US,D,20151228,000000,17.7282,17.9295,17.6894,17.8711,532919.37911762,0
+TLK.US,D,20151229,000000,17.7282,17.7788,17.6894,17.7438,255899.52742995,0
+TLK.US,D,20151230,000000,17.6534,17.7195,17.528,17.528,169197.15002532,0
+TLK.US,D,20151231,000000,17.4376,17.5737,17.4045,17.492,166875.25173746,0
+TLK.US,D,20160104,000000,17.7049,17.7788,17.4007,17.5834,496364.65520872,0
+TLK.US,D,20160105,000000,18.1025,18.294,17.912,18.1851,548326.0024047,0
+TLK.US,D,20160106,000000,18.0791,18.2483,17.9926,18.0791,705451.75034331,0
+TLK.US,D,20160107,000000,17.9032,17.9256,17.7059,17.7438,786099.90912852,0
+TLK.US,D,20160108,000000,17.7982,17.8964,17.4327,17.459,619642.33160677,0
+TLK.US,D,20160111,000000,17.2636,17.3977,16.9477,17.3307,1060551.9902683,0
+TLK.US,D,20160112,000000,17.8808,17.9994,17.8148,17.9295,765161.67436877,0
+TLK.US,D,20160113,000000,17.9722,18.1598,17.8896,17.9081,821993.14407017,0
+TLK.US,D,20160114,000000,17.7681,17.7681,17.4959,17.6096,704787.17511338,0
+TLK.US,D,20160115,000000,17.248,17.248,16.7202,16.9788,531450.31808304,0
+TLK.US,D,20160119,000000,17.5426,17.6126,17.3812,17.5785,1247090.8502797,0
+TLK.US,D,20160120,000000,17.3064,17.6855,17.2558,17.598,540931.31702893,0
+TLK.US,D,20160121,000000,17.598,17.8585,17.4045,17.6689,410979.08321324,0
+TLK.US,D,20160122,000000,18.0267,18.4408,18.0199,18.4369,364001.02148752,0
+TLK.US,D,20160125,000000,18.0665,18.362,18.0665,18.1452,255166.02566688,0
+TLK.US,D,20160126,000000,18.2551,18.6945,18.2551,18.6089,310102.53008417,0
+TLK.US,D,20160127,000000,18.5545,18.7256,18.3659,18.4408,248536.73343518,0
+TLK.US,D,20160128,000000,18.6147,18.6497,18.3853,18.4612,654735.19576067,0
+TLK.US,D,20160129,000000,18.571,19.337,18.571,19.3049,481608.20459241,0
+TLK.US,D,20160201,000000,19.1231,19.474,18.9627,19.4449,404662.53226622,0
+TLK.US,D,20160202,000000,18.8714,19.2291,18.6254,18.7722,498477.71638872,0
+TLK.US,D,20160203,000000,18.7256,19.232,18.5943,19.1183,434008.77531424,0
+TLK.US,D,20160204,000000,19.1746,19.6578,19.0959,19.6004,471867.95958159,0
+TLK.US,D,20160205,000000,19.5644,19.9027,19.5644,19.8045,312992.30070472,0
+TLK.US,D,20160208,000000,19.441,19.8395,19.441,19.7482,304339.44891067,0
+TLK.US,D,20160209,000000,19.4011,19.5907,19.162,19.4449,429988.40379942,0
+TLK.US,D,20160210,000000,19.5868,20.0475,19.4702,19.9465,604022.75619493,0
+TLK.US,D,20160211,000000,19.8356,20.0835,19.6237,20.0602,351615.84936191,0
+TLK.US,D,20160212,000000,19.268,20.0923,19.268,19.5596,673487.32779037,0
+TLK.US,D,20160216,000000,19.5722,19.651,19.3661,19.5168,953389.74881902,0
+TLK.US,D,20160217,000000,19.6548,19.9571,19.5625,19.8288,583925.01363774,0
+TLK.US,D,20160218,000000,19.718,19.7277,19.5275,19.6004,459024.99182545,0
+TLK.US,D,20160219,000000,19.3049,19.3049,18.607,18.7994,857821.56749559,0
+TLK.US,D,20160222,000000,18.8393,18.9073,18.6993,18.8859,444095.71049919,0
+TLK.US,D,20160223,000000,18.8714,18.9443,18.7761,18.7887,341208.9716127,0
+TLK.US,D,20160224,000000,18.7071,18.9346,18.5506,18.8393,480392.21709739,0
+TLK.US,D,20160225,000000,19.2728,19.5168,19.2126,19.5168,493855.52365175,0
+TLK.US,D,20160226,000000,19.5013,19.5683,19.3234,19.4497,297563.04482467,0
+TLK.US,D,20160229,000000,19.2962,19.4624,19.2874,19.3234,625279.9047647,0
+TLK.US,D,20160301,000000,19.5363,20.1146,19.4702,20.0126,638095.09615673,0
+TLK.US,D,20160302,000000,19.8473,20.0087,19.7404,19.9844,386992.64968216,0
+TLK.US,D,20160303,000000,19.9571,20.5763,19.9571,20.2264,367711.73798034,0
+TLK.US,D,20160304,000000,20.2847,20.6833,20.2847,20.6463,793118.0704576,0
+TLK.US,D,20160307,000000,20.4393,20.5802,20.136,20.5365,262285.00491011,0
+TLK.US,D,20160308,000000,20.242,20.3644,20.0641,20.2847,243627.51826919,0
+TLK.US,D,20160309,000000,20.3674,20.5102,20.2381,20.4578,282194.48544395,0
+TLK.US,D,20160310,000000,20.4276,20.4276,19.9892,20.1506,494056.1307258,0
+TLK.US,D,20160311,000000,20.4276,20.7387,20.4276,20.7387,301509.34603522,0
+TLK.US,D,20160314,000000,20.7571,21.076,20.7571,20.901,318922.04006281,0
+TLK.US,D,20160315,000000,20.7338,20.7338,20.2935,20.3955,332661.0527497,0
+TLK.US,D,20160316,000000,20.3858,20.9778,20.3508,20.935,243142.97502879,0
+TLK.US,D,20160317,000000,20.9972,21.1955,20.9068,21.1129,419287.30234161,0
+TLK.US,D,20160318,000000,20.9865,21.2062,20.9146,20.9506,406554.41128765,0
+TLK.US,D,20160321,000000,20.9204,20.9204,20.6901,20.726,374103.38798586,0
+TLK.US,D,20160322,000000,20.4471,20.5161,20.3411,20.4714,347062.58315808,0
+TLK.US,D,20160323,000000,19.8502,20.1584,19.6461,19.926,715218.74296401,0
+TLK.US,D,20160324,000000,19.8881,20.1545,19.8045,20.1545,553209.49871505,0
+TLK.US,D,20160328,000000,19.9027,19.9027,19.6101,19.7122,519520.8840795,0
+TLK.US,D,20160329,000000,19.5518,20.0563,19.4546,19.9931,736900.76702907,0
+TLK.US,D,20160330,000000,20.1477,20.2886,19.9766,20.0019,548444.30914068,0
+TLK.US,D,20160331,000000,19.9542,20.2293,19.9542,20.032,668217.01989109,0
+TLK.US,D,20160401,000000,19.8434,20.1477,19.7443,20.1078,403925.94424047,0
+TLK.US,D,20160404,000000,20.0835,20.2342,20.0835,20.1768,212393.51121664,0
+TLK.US,D,20160405,000000,20.068,20.1049,19.9844,20.0757,301937.3077932,0
+TLK.US,D,20160406,000000,20.0952,20.4033,20.0952,20.4033,245332.1640215,0
+TLK.US,D,20160407,000000,20.2847,20.4072,20.1477,20.1972,208231.17161864,0
+TLK.US,D,20160408,000000,20.414,20.7173,20.4101,20.5258,259832.45483556,0
+TLK.US,D,20160411,000000,20.5093,20.5093,20.1827,20.2964,266879.42128298,0
+TLK.US,D,20160412,000000,20.3013,20.6104,20.2614,20.5404,248690.01781484,0
+TLK.US,D,20160413,000000,20.5676,20.5676,20.3528,20.414,504814.84242026,0
+TLK.US,D,20160414,000000,20.3858,20.5209,20.3207,20.5209,386192.27889441,0
+TLK.US,D,20160415,000000,20.6502,21.1907,20.6084,21.0526,440828.38707773,0
+TLK.US,D,20160418,000000,21.3851,21.7039,21.3763,21.5892,426098.6840713,0
+TLK.US,D,20160419,000000,21.7195,22.0451,21.6281,22.0344,954678.77786407,0
+TLK.US,D,20160420,000000,21.7428,21.7428,21.4667,21.5037,224140.85572219,0
+TLK.US,D,20160421,000000,21.598,21.6437,21.4191,21.6038,311560.27482227,0
+TLK.US,D,20160422,000000,21.6009,22.3299,21.6009,22.1491,456705.15104605,0
+TLK.US,D,20160425,000000,22.3066,22.3999,22.1054,22.2317,449456.54877035,0
+TLK.US,D,20160426,000000,21.9401,21.9625,21.6961,21.8565,420643.20041135,0
+TLK.US,D,20160427,000000,21.9119,22.4884,21.9119,22.4087,466837.35141694,0
+TLK.US,D,20160428,000000,22.0743,22.0743,21.1362,21.1547,600260.60199081,0
+TLK.US,D,20160429,000000,21.1226,21.2811,20.8242,21.0245,3092715.0242048,0
+TLK.US,D,20160502,000000,21.1158,21.1168,20.9428,21.0215,2766925.0209299,0
+TLK.US,D,20160503,000000,20.9146,21.0021,20.8203,20.8592,927719.24462014,0
+TLK.US,D,20160504,000000,20.97,21.2091,20.97,21.1703,653492.46065578,0
+TLK.US,D,20160505,000000,21.2091,21.3064,21.0108,21.2859,756803.04628333,0
+TLK.US,D,20160506,000000,21.2539,21.2587,20.9389,21.2179,932816.72180947,0
+TLK.US,D,20160509,000000,21.7729,22.0296,21.7535,22.0276,770823.93762813,0
+TLK.US,D,20160510,000000,22.0733,22.5943,22.0733,22.5214,873000.83609874,0
+TLK.US,D,20160511,000000,22.5749,22.8461,22.5379,22.6954,1098706.4269985,0
+TLK.US,D,20160512,000000,22.8257,23.0356,22.7761,22.9054,195734.89403664,0
+TLK.US,D,20160513,000000,22.7479,22.9258,22.502,22.639,458961.20906344,0
+TLK.US,D,20160516,000000,22.7149,22.919,22.676,22.8383,641561.99789802,0
+TLK.US,D,20160517,000000,22.7149,22.8539,22.4446,22.5379,517328.60882411,0
+TLK.US,D,20160518,000000,22.5263,22.7119,22.2784,22.4767,756886.37537563,0
+TLK.US,D,20160519,000000,21.6991,21.9819,21.4687,21.8818,1022630.0519932,0
+TLK.US,D,20160520,000000,22.0607,22.2026,21.7486,22.084,999688.83275565,0
+TLK.US,D,20160523,000000,22.084,22.3367,22.0762,22.1559,362405.42368315,0
+TLK.US,D,20160524,000000,22.258,22.5457,22.2492,22.465,517036.44262395,0
+TLK.US,D,20160525,000000,22.5817,22.744,22.431,22.5992,376976.6985388,0
+TLK.US,D,20160526,000000,22.6672,22.8257,22.57,22.6458,255598.10244176,0
+TLK.US,D,20160527,000000,22.5379,22.6507,22.396,22.6138,445319.92802801,0
+TLK.US,D,20160531,000000,22.3115,22.4359,21.9965,22.2492,816891.55186393,0
+TLK.US,D,20160601,000000,22.1656,22.222,21.978,22.1491,455058.11553038,0
+TLK.US,D,20160602,000000,22.2541,22.8383,22.222,22.78,584938.33655026,0
+TLK.US,D,20160603,000000,22.8937,23.0599,22.7353,23.0356,475914.04995205,0
+TLK.US,D,20160606,000000,23.0356,23.5586,23.0356,23.3447,349251.77215079,0
+TLK.US,D,20160607,000000,23.5178,23.9513,23.5178,23.9513,456289.53433878,0
+TLK.US,D,20160608,000000,23.7929,24.0689,23.198,23.2903,399685.41932131,0
+TLK.US,D,20160609,000000,23.3447,23.3447,23.0094,23.2135,541087.68767127,0
+TLK.US,D,20160610,000000,22.882,23.0045,22.6876,22.9102,456130.07743377,0
+TLK.US,D,20160613,000000,22.7557,23.0113,22.744,22.7761,330373.1033513,0
+TLK.US,D,20160614,000000,22.6915,22.8655,22.4893,22.7897,424418.7284204,0
+TLK.US,D,20160615,000000,23.1455,23.5255,23.1202,23.4079,667956.74507193,0
+TLK.US,D,20160616,000000,23.3875,23.8172,23.2223,23.7773,632489.4143798,0
+TLK.US,D,20160617,000000,23.7802,23.7802,23.4079,23.6587,539281.19525059,0
+TLK.US,D,20160620,000000,23.51,23.8492,23.51,23.6587,568344.53088649,0
+TLK.US,D,20160621,000000,23.7083,23.963,23.5586,23.8696,557603.30801387,0
+TLK.US,D,20160622,000000,23.8133,23.8696,23.5129,23.6723,495021.10218969,0
+TLK.US,D,20160623,000000,23.8696,24.17,23.7365,24.1525,311641.54640611,0
+TLK.US,D,20160624,000000,23.0881,23.6519,23.0405,23.1124,512091.22106005,0
+TLK.US,D,20160627,000000,23.1785,23.7131,23.0191,23.5421,827752.11022675,0
+TLK.US,D,20160628,000000,23.6684,23.9912,23.546,23.9766,682223.50867671,0
+TLK.US,D,20160629,000000,24.2556,24.7153,24.2556,24.6998,694418.36127053,0
+TLK.US,D,20160630,000000,24.5423,25.0692,24.517,24.8854,692291.9262856,0
+TLK.US,D,20160701,000000,24.9146,25.3122,24.8242,25.3073,970749.97638108,0
+TLK.US,D,20160705,000000,25.0594,25.2947,24.7241,25.2111,396847.08641205,0
+TLK.US,D,20160706,000000,25.0808,25.2587,25.0031,25.2587,524650.25264984,0
+TLK.US,D,20160707,000000,25.2713,25.4045,25.073,25.1061,817813.31565033,0
+TLK.US,D,20160708,000000,25.283,25.3841,25.1644,25.2675,540738.93998869,0
+TLK.US,D,20160711,000000,25.3326,25.3967,25.2179,25.3326,381904.43128086,0
+TLK.US,D,20160712,000000,25.4784,25.6086,25.3394,25.526,227266.21106047,0
+TLK.US,D,20160713,000000,25.7856,25.9868,25.7486,25.8818,528738.52194356,0
+TLK.US,D,20160714,000000,25.7165,25.8614,25.5542,25.7321,300051.60129712,0
+TLK.US,D,20160715,000000,25.943,26.082,25.8507,25.9469,470417.41612307,0
+TLK.US,D,20160718,000000,25.7418,25.9275,25.5173,25.8283,267058.42451828,0
+TLK.US,D,20160719,000000,25.7088,25.8575,25.6514,25.7885,233985.00490983,0
+TLK.US,D,20160720,000000,25.7924,25.8857,25.6086,25.8283,440398.36781131,0
+TLK.US,D,20160721,000000,25.6641,25.6641,25.3481,25.3997,778746.37392178,0
+TLK.US,D,20160722,000000,25.4171,25.8089,25.352,25.6174,639584.73227584,0
+TLK.US,D,20160725,000000,25.7486,25.8857,25.7204,25.8507,725505.25646878,0
+TLK.US,D,20160726,000000,26.0519,26.3649,25.8944,26.36,725896.18307462,0
+TLK.US,D,20160727,000000,26.5622,26.8218,26.4786,26.6682,445223.22513078,0
+TLK.US,D,20160728,000000,26.6643,26.814,26.535,26.5506,259860.23119966,0
+TLK.US,D,20160729,000000,26.5214,26.8344,26.5214,26.7255,418738.97633921,0
+TLK.US,D,20160801,000000,27.6684,28.0563,27.5984,27.8823,645212.01789151,0
+TLK.US,D,20160802,000000,27.2427,27.5187,27.0842,27.2475,430531.5860307,0
+TLK.US,D,20160803,000000,26.8218,27.1455,26.5263,26.8383,420145.28336601,0
+TLK.US,D,20160804,000000,26.7975,27.0239,26.7975,27.0094,229955.37460698,0
+TLK.US,D,20160805,000000,27.056,27.0735,26.7362,26.7693,206004.9474738,0
+TLK.US,D,20160808,000000,26.8704,26.9996,26.7168,26.8976,280129.77571257,0
+TLK.US,D,20160809,000000,26.8616,27.2339,26.7887,27.2339,210032.5202682,0
+TLK.US,D,20160810,000000,27.1085,27.2504,26.8305,27.1134,515985.05580508,0
+TLK.US,D,20160811,000000,26.8052,26.8461,26.4621,26.5506,1134060.5947258,0
+TLK.US,D,20160812,000000,26.2191,26.502,26.1374,26.2385,836988.26566688,0
+TLK.US,D,20160815,000000,25.4687,25.6116,25.4094,25.456,644033.06554863,0
+TLK.US,D,20160816,000000,25.5299,25.6359,25.4609,25.4881,514929.55396931,0
+TLK.US,D,20160817,000000,25.5056,25.7788,25.3073,25.6679,1104510.6583411,0
+TLK.US,D,20160818,000000,26.0441,26.1326,25.8905,25.9955,1872339.8924176,0
+TLK.US,D,20160819,000000,25.7719,25.7719,25.3598,25.4609,327199.3965644,0
+TLK.US,D,20160822,000000,25.4376,25.5319,25.2218,25.4609,327731.26249919,0
+TLK.US,D,20160823,000000,25.5824,25.7525,25.4687,25.5144,203519.47726402,0
+TLK.US,D,20160824,000000,25.3598,25.6086,25.2752,25.5095,674550.03090573,0
+TLK.US,D,20160825,000000,25.6592,25.7292,25.5668,25.6718,434653.80421388,0
+TLK.US,D,20160826,000000,25.7418,25.9576,25.2548,25.3997,691162.35414556,0
+TLK.US,D,20160829,000000,25.2305,25.3841,24.8816,25.2587,428327.99447882,0
+TLK.US,D,20160830,000000,25.3122,25.421,25.0798,25.1178,175503.41343009,0
+TLK.US,D,20160831,000000,25.3442,25.3442,25.0147,25.2218,408550.19448589,0
+TLK.US,D,20160901,000000,25.1139,25.3034,24.9593,25.145,390510.98913474,0
+TLK.US,D,20160902,000000,25.352,25.9868,25.352,25.6718,364341.53913629,0
+TLK.US,D,20160906,000000,25.8011,25.9916,25.7622,25.9761,345234.48689865,0
+TLK.US,D,20160907,000000,25.9148,25.9314,25.6718,25.8137,322436.26449848,0
+TLK.US,D,20160908,000000,25.8089,25.8244,25.6339,25.7719,349732.20037429,0
+TLK.US,D,20160909,000000,25.0449,25.3724,24.5248,24.5248,511941.02294307,0
+TLK.US,D,20160912,000000,24.2264,24.971,24.0602,24.8942,427582.14766504,0
+TLK.US,D,20160913,000000,24.6065,24.7717,24.3391,24.4198,367557.42484646,0
+TLK.US,D,20160914,000000,24.4295,24.517,24.2711,24.4422,310380.29372516,0
+TLK.US,D,20160915,000000,25.2636,25.4521,24.8699,25.2986,860519.98983012,0
+TLK.US,D,20160916,000000,25.283,25.3549,24.9311,25.2587,826734.67229734,0
+TLK.US,D,20160919,000000,25.6718,25.9615,25.6359,25.7292,721648.45687588,0
+TLK.US,D,20160920,000000,25.6514,25.805,25.2548,25.2879,395319.38638659,0
+TLK.US,D,20160921,000000,25.8283,26.1656,25.8157,26.1326,932656.23615023,0
+TLK.US,D,20160922,000000,26.3192,26.4018,26.0198,26.1326,295117.69602971,0
+TLK.US,D,20160923,000000,26.0655,26.1695,25.841,25.9353,447077.04024585,0
+TLK.US,D,20160926,000000,25.9032,26.1656,25.9032,25.9469,557111.56349389,0
+TLK.US,D,20160927,000000,26.2764,26.5389,26.2764,26.4359,599384.10339034,0
+TLK.US,D,20160928,000000,26.502,26.5447,26.2502,26.4854,464163.61918382,0
+TLK.US,D,20160929,000000,26.5622,26.7732,26.4572,26.603,721404.64212434,0
+TLK.US,D,20160930,000000,27.0327,27.0327,26.7323,26.7557,506319.90985275,0
+TLK.US,D,20161003,000000,26.9481,27.1503,26.9481,27.125,734664.25534197,0
+TLK.US,D,20161004,000000,27.1824,27.1824,26.4057,26.5554,651640.70304916,0
+TLK.US,D,20161005,000000,26.6643,26.7693,26.3921,26.5058,482743.9492578,0
+TLK.US,D,20161006,000000,26.1734,26.2667,26.0159,26.2502,448255.99258873,0
+TLK.US,D,20161007,000000,26.2998,26.2998,25.8225,26.0082,467116.14381215,0
+TLK.US,D,20161010,000000,26.0373,26.0373,25.9071,25.9722,243461.88883882,0
+TLK.US,D,20161011,000000,25.9148,25.9148,25.6679,25.7486,630684.97946758,0
+TLK.US,D,20161012,000000,25.8614,25.8614,25.5824,25.838,732164.38257303,0
+TLK.US,D,20161013,000000,25.7719,26.0723,25.6884,25.9955,803283.19096372,0
+TLK.US,D,20161014,000000,26.1656,26.36,26.0441,26.2191,1062861.5435055,0
+TLK.US,D,20161017,000000,26.2764,26.2998,26.0966,26.2862,423726.37682637,0
+TLK.US,D,20161018,000000,26.5107,26.5107,26.1977,26.2162,301683.2054994,0
+TLK.US,D,20161019,000000,26.2541,26.2619,26.0519,26.1131,313336.9333704,0
+TLK.US,D,20161020,000000,26.1209,26.2823,26.049,26.0675,392527.3474175,0
+TLK.US,D,20161021,000000,26.1734,26.2113,25.9868,26.0966,314895.49602263,0
+TLK.US,D,20161024,000000,26.2308,26.3153,26.153,26.2541,324232.4693769,0
+TLK.US,D,20161025,000000,26.2308,26.3075,25.737,25.7768,345992.67876314,0
+TLK.US,D,20161026,000000,26.0927,26.0927,25.7447,25.9955,453324.66465974,0
+TLK.US,D,20161027,000000,26.1491,26.4407,26.117,26.3192,437485.96459778,0
+TLK.US,D,20161028,000000,26.222,26.3688,25.8993,25.9469,321013.49740406,0
+TLK.US,D,20161031,000000,26.1005,26.328,25.9625,26.3124,297201.95209138,0
+TLK.US,D,20161101,000000,26.2716,26.3027,25.7292,25.737,306579.04686046,0
+TLK.US,D,20161102,000000,25.8244,25.9469,25.632,25.7622,504133.80712271,0
+TLK.US,D,20161103,000000,25.7856,25.7856,25.3481,25.3724,426476.2368722,0
+TLK.US,D,20161104,000000,25.6145,25.6475,25.3802,25.4376,455976.79305411,0
+TLK.US,D,20161107,000000,25.8176,26.0927,25.7525,26.0772,132328.65607752,0
+TLK.US,D,20161108,000000,26.2949,26.603,25.8089,26.4738,356204.09320942,0
+TLK.US,D,20161109,000000,25.6223,25.9557,25.1537,25.2587,387584.18336205,0
+TLK.US,D,20161110,000000,25.3647,25.4045,24.4014,24.4966,3103233.0074104,0
+TLK.US,D,20161111,000000,24.0125,24.0125,23.1046,23.1532,828214.02087418,0
+TLK.US,D,20161114,000000,23.0152,23.1455,22.885,22.919,373200.14177552,0
+TLK.US,D,20161115,000000,23.1688,23.6636,22.9501,23.6072,595765.97477785,0
+TLK.US,D,20161116,000000,23.8492,24.0514,23.7511,23.8026,1500376.3132216,0
+TLK.US,D,20161117,000000,23.963,24.2468,23.963,24.1807,672216.81632139,0
+TLK.US,D,20161118,000000,23.8823,24.0621,23.7083,23.7841,308842.30615744,0
+TLK.US,D,20161121,000000,23.7841,23.8735,23.5586,23.647,235082.68566886,0
+TLK.US,D,20161122,000000,23.8735,23.8735,23.6869,23.6869,352013.97724733,0
+TLK.US,D,20161123,000000,23.2903,23.3729,23.0959,23.2991,583051.60129995,0
+TLK.US,D,20161125,000000,23.3788,23.3875,22.7401,22.9025,654082.96558145,0
+TLK.US,D,20161128,000000,22.8616,23.0881,22.8616,22.9588,269276.41862932,0
+TLK.US,D,20161129,000000,22.7955,23.0726,22.7955,22.9763,177502.28289101,0
+TLK.US,D,20161130,000000,22.7479,23.0405,22.676,22.7557,375225.75884631,0
+TLK.US,D,20161201,000000,22.7149,23.024,22.5943,22.6021,333172.34359997,0
+TLK.US,D,20161202,000000,23.3963,23.51,23.0551,23.1532,660630.9862293,0
+TLK.US,D,20161205,000000,23.7034,23.7034,23.2991,23.3078,1092296.2594169,0
+TLK.US,D,20161206,000000,23.3078,23.5819,23.2495,23.3399,988452.77910037,0
+TLK.US,D,20161207,000000,23.3399,23.3875,23.1202,23.3545,883655.64361639,0
+TLK.US,D,20161208,000000,23.5984,23.7841,23.5489,23.7131,820114.63885367,0
+TLK.US,D,20161209,000000,23.7929,23.9387,23.5489,23.6956,1140571.5802215,0
+TLK.US,D,20161212,000000,23.6393,23.6956,23.5489,23.615,273525.17358229,0
+TLK.US,D,20161213,000000,23.7277,24.0922,23.7277,24.0602,754680.7263153,0
+TLK.US,D,20161214,000000,23.9717,23.9717,23.3545,23.3642,282295.30335809,0
+TLK.US,D,20161215,000000,23.3117,23.5635,23.3117,23.5391,358354.18954155,0
+TLK.US,D,20161216,000000,23.3836,23.441,23.1085,23.1727,322940.35406917,0
+TLK.US,D,20161219,000000,23.1571,23.2543,22.9608,23.0026,603104.0786712,0
+TLK.US,D,20161220,000000,22.7664,22.7907,22.3678,22.4971,553678.61064206,0
+TLK.US,D,20161221,000000,22.6682,22.8471,22.4407,22.7411,395145.52692242,0
+TLK.US,D,20161222,000000,22.6196,22.7158,22.2619,22.4728,347714.8133373,0
+TLK.US,D,20161223,000000,22.4155,22.6439,22.1141,22.6361,183615.14050131,0
+TLK.US,D,20161227,000000,22.7158,22.7819,22.5797,22.7255,220139.00178344,0
+TLK.US,D,20161228,000000,22.8471,23.091,22.8471,22.8723,276583.65989589,0
+TLK.US,D,20161229,000000,23.5887,23.7511,23.4828,23.5139,1044854.2295353,0
+TLK.US,D,20161230,000000,23.6529,23.8969,23.5469,23.7345,902564.14628843,0
+TLK.US,D,20170103,000000,23.8006,23.9056,23.5061,23.5955,476652.69548625,0
+TLK.US,D,20170104,000000,23.9212,24.0028,23.7909,23.857,430247.64986435,0
+TLK.US,D,20170105,000000,23.9377,24.0922,23.9377,24.0689,705941.43735484,0
+TLK.US,D,20170106,000000,24.1253,24.3042,24.0184,24.0922,406227.26744381,0
+TLK.US,D,20170109,000000,24.1904,24.5481,24.1661,24.4587,610882.48937323,0
+TLK.US,D,20170110,000000,24.4432,24.4432,24.101,24.1253,335437.66040541,0
+TLK.US,D,20170111,000000,23.9377,24.0514,23.6947,23.9552,390595.34698126,0
+TLK.US,D,20170112,000000,24.0184,24.1574,23.8813,23.9795,460844.85805107,0
+TLK.US,D,20170113,000000,23.962,24.1253,23.857,23.9795,362289.17445562,0
+TLK.US,D,20170117,000000,24.1088,24.2633,23.9795,24.0845,504847.76255549,0
+TLK.US,D,20170118,000000,24.206,24.2225,23.7258,23.8006,462441.48460966,0
+TLK.US,D,20170119,000000,23.8483,23.9134,23.7588,23.8483,1201105.5363819,0
+TLK.US,D,20170120,000000,23.2543,23.2621,22.9209,22.9375,725272.75801373,0
+TLK.US,D,20170123,000000,23.2621,23.6043,23.1814,23.6043,437433.49813226,0
+TLK.US,D,20170124,000000,23.6947,23.9795,23.58,23.8813,376311.09455464,0
+TLK.US,D,20170125,000000,24.0359,24.0359,23.7112,23.8405,371555.1637683,0
+TLK.US,D,20170126,000000,23.8726,23.962,23.7112,23.9464,756448.1260754,0
+TLK.US,D,20170127,000000,23.8152,23.857,23.6772,23.857,255100.18539642,0
+TLK.US,D,20170130,000000,23.5304,23.8006,23.5304,23.685,263470.12977835,0
+TLK.US,D,20170131,000000,23.7345,24.0184,23.7345,23.9464,386497.8188995,0
+TLK.US,D,20170201,000000,24.0028,24.0922,23.5712,23.7754,841638.23476795,0
+TLK.US,D,20170202,000000,23.8065,24.0086,23.7754,23.9299,872442.22255408,0
+TLK.US,D,20170203,000000,24.0028,24.1817,23.9464,24.0028,652754.84387581,0
+TLK.US,D,20170206,000000,23.9795,24.1253,23.9552,23.995,569439.12538285,0
+TLK.US,D,20170207,000000,23.857,23.9795,23.7258,23.9134,249521.25122937,0
+TLK.US,D,20170208,000000,23.8891,23.8891,23.5955,23.7511,340053.68061702,0
+TLK.US,D,20170209,000000,23.7433,23.857,23.6607,23.8006,269596.36119358,0
+TLK.US,D,20170210,000000,23.8065,23.9873,23.7754,23.9299,387153.1353414,0
+TLK.US,D,20170213,000000,23.9056,23.962,23.8065,23.8648,589425.76248363,0
+TLK.US,D,20170214,000000,23.685,23.718,23.1727,23.336,1034802.2719941,0
+TLK.US,D,20170215,000000,23.2709,23.7433,23.2709,23.5887,552956.42517548,0
+TLK.US,D,20170216,000000,23.613,23.6198,23.4662,23.5304,262352.90268902,0
+TLK.US,D,20170217,000000,23.5469,23.6529,23.3272,23.5557,249367.96684971,0
+TLK.US,D,20170221,000000,23.474,23.5236,23.3525,23.4828,539446.82468096,0
+TLK.US,D,20170222,000000,23.369,23.613,23.369,23.5955,1130288.1529794,0
+TLK.US,D,20170223,000000,23.613,23.7588,23.5391,23.7015,377957.10131608,0
+TLK.US,D,20170224,000000,23.474,23.7676,23.4167,23.685,412808.20822689,0
+TLK.US,D,20170227,000000,23.5955,23.7345,23.4954,23.5955,316980.78083853,0
+TLK.US,D,20170228,000000,23.3593,23.5557,23.1892,23.197,414995.33971116,0
+TLK.US,D,20170301,000000,23.5635,23.58,23.1814,23.3272,609627.40921763,0
+TLK.US,D,20170302,000000,22.9608,23.2864,22.8723,22.9938,982046.72653569,0
+TLK.US,D,20170303,000000,23.3836,23.6043,23.3525,23.5557,917674.48835845,0
+TLK.US,D,20170306,000000,23.5887,23.8813,23.5887,23.7588,539284.28151326,0
+TLK.US,D,20170307,000000,23.5712,23.8152,23.3836,23.7345,330902.91177764,0
+TLK.US,D,20170308,000000,23.4828,23.58,23.3447,23.3525,213297.7861812,0
+TLK.US,D,20170309,000000,23.7754,23.8969,23.5557,23.8891,330477.00752812,0
+TLK.US,D,20170310,000000,23.8249,23.962,23.8065,23.857,280744.97073966,0
+TLK.US,D,20170313,000000,23.9056,24.2312,23.9056,24.1331,241868.3485429,0
+TLK.US,D,20170314,000000,24.4266,24.5734,24.3362,24.3615,466297.25544834,0
+TLK.US,D,20170315,000000,24.4101,24.8582,24.4023,24.7523,456428.41615928,0
+TLK.US,D,20170316,000000,25.0128,25.2811,25.004,25.1596,432435.81010284,0
+TLK.US,D,20170317,000000,25.215,25.2723,24.9963,25.2082,506328.13988656,0
+TLK.US,D,20170320,000000,25.1343,25.2237,25.0283,25.1265,333229.95383662,0
+TLK.US,D,20170321,000000,25.0536,25.1907,24.8747,24.8747,361321.11672905,0
+TLK.US,D,20170322,000000,24.866,24.9467,24.6939,24.9467,426889.79607101,0
+TLK.US,D,20170323,000000,24.9467,25.1829,24.9059,25.0779,337229.75026692,0
+TLK.US,D,20170324,000000,25.1265,25.2237,24.8242,25.0935,304364.1390121,0
+TLK.US,D,20170327,000000,24.9797,25.1761,24.9389,25.1265,254847.11185685,0
+TLK.US,D,20170328,000000,25.143,25.2402,25.0536,25.0536,135111.43625858,0
+TLK.US,D,20170329,000000,25.2004,25.3462,25.1022,25.2723,177959.04976731,0
+TLK.US,D,20170330,000000,25.2811,25.387,25.2402,25.3462,260254.24406818,0
+TLK.US,D,20170331,000000,25.4677,25.5085,25.3374,25.3715,368468.9010906,0
+TLK.US,D,20170403,000000,25.5659,25.6796,25.3783,25.5902,492250.66705934,0
+TLK.US,D,20170404,000000,25.7204,25.9158,25.6077,25.8915,266555.36370182,0
+TLK.US,D,20170405,000000,25.9158,25.9323,25.6077,25.6077,282648.16605757,0
+TLK.US,D,20170406,000000,25.4677,25.4677,25.1187,25.1761,406094.55814867,0
+TLK.US,D,20170407,000000,25.143,25.3462,25.1022,25.2655,252880.13377693,0
+TLK.US,D,20170410,000000,25.1498,25.1498,24.899,25.0779,221124.54833185,0
+TLK.US,D,20170411,000000,25.2402,25.4113,25.1498,25.2082,345619.24097914,0
+TLK.US,D,20170412,000000,25.1664,25.3209,25.0604,25.2402,210931.65146163,0
+TLK.US,D,20170413,000000,25.2082,25.2373,25.0128,25.0935,201597.76437004,0
+TLK.US,D,20170417,000000,25.1343,25.1343,24.8009,25.0361,626441.36828574,0
+TLK.US,D,20170418,000000,25.0283,25.0935,24.9146,24.9311,214077.58188443,0
+TLK.US,D,20170419,000000,24.9467,24.9467,24.6298,24.6706,203991.67545371,0
+TLK.US,D,20170420,000000,24.9389,25.2082,24.8903,25.0857,512873.07427173,0
+TLK.US,D,20170421,000000,26.8111,26.8606,26.4456,26.4942,599930.3718843,0
+TLK.US,D,20170424,000000,26.5583,26.779,26.535,26.6555,473941.928101,0
+TLK.US,D,20170425,000000,26.9005,26.9569,26.779,26.779,531748.65680855,0
+TLK.US,D,20170426,000000,26.6973,26.6973,26.4621,26.5671,543694.5508797,0
+TLK.US,D,20170427,000000,26.4942,26.6322,26.4777,26.502,289858.70442691,0
+TLK.US,D,20170428,000000,26.5583,26.6896,26.3911,26.6555,558634.11974822,0
+TLK.US,D,20170501,000000,26.7061,26.8393,26.5758,26.5758,180394.11102002,0
+TLK.US,D,20170502,000000,26.8276,27.0152,26.8276,27.0152,352767.02534069,0
+TLK.US,D,20170503,000000,27.0395,27.128,26.8431,26.9248,376805.9253373,0
+TLK.US,D,20170504,000000,27.1834,27.2854,27.1736,27.1931,302076.18961369,0
+TLK.US,D,20170505,000000,27.2349,27.2436,27.0502,27.1931,404388.88364213,0
+TLK.US,D,20170508,000000,27.2602,27.3778,26.9841,27.093,154013.76640526,0
+TLK.US,D,20170509,000000,27.1425,27.2514,27.0677,27.0764,301165.74212377,0
+TLK.US,D,20170510,000000,27.2514,27.4264,27.1931,27.3438,201199.63648462,0
+TLK.US,D,20170511,000000,27.3175,27.3175,27.1095,27.2922,167235.31571653,0
+TLK.US,D,20170512,000000,27.4614,27.7374,27.4614,27.7277,299265.63306854,0
+TLK.US,D,20170515,000000,27.4847,27.4847,27.2349,27.4264,247668.46486852,0
+TLK.US,D,20170516,000000,27.4264,27.4264,27.1513,27.2096,364602.84270967,0
+TLK.US,D,20170517,000000,27.0764,27.0842,26.7323,26.7323,357905.65269906,0
+TLK.US,D,20170518,000000,26.29,26.9258,26.29,26.8762,374965.48402716,0
+TLK.US,D,20170519,000000,28.1632,28.8067,28.1632,28.6405,454999.4765395,0
+TLK.US,D,20170522,000000,28.5559,28.5559,28.1301,28.1885,294329.67029267,0
+TLK.US,D,20170523,000000,28.0465,28.0465,27.6286,27.7374,258951.84121819,0
+TLK.US,D,20170524,000000,27.7627,27.8784,27.5362,27.8716,293210.38569489,0
+TLK.US,D,20170525,000000,27.9532,27.996,27.7948,27.8959,153106.40517802,0
+TLK.US,D,20170526,000000,27.8784,28.3391,27.8784,28.1214,156434.42509881,0
+TLK.US,D,20170530,000000,27.4021,27.6704,27.2184,27.578,493377.1529367,0
+TLK.US,D,20170531,000000,27.5109,27.5945,27.3117,27.5702,457374.87004711,0
+TLK.US,D,20170601,000000,27.7627,27.7627,27.4516,27.6529,362279.91566759,0
+TLK.US,D,20170602,000000,27.5518,27.6947,27.5109,27.6704,338275.99331466,0
+TLK.US,D,20170605,000000,27.3855,27.545,27.3603,27.545,367286.86248504,0
+TLK.US,D,20170606,000000,27.5022,27.5022,27.302,27.335,409123.21058972,0
+TLK.US,D,20170607,000000,27.3778,27.4186,27.16,27.2602,254503.5079454,0
+TLK.US,D,20170608,000000,27.302,27.4264,27.16,27.2514,316990.03962657,0
+TLK.US,D,20170609,000000,27.2922,27.4516,27.1007,27.1678,208105.66360309,0
+TLK.US,D,20170612,000000,27.2271,27.3603,27.1095,27.2096,176118.60845718,0
+TLK.US,D,20170613,000000,27.3438,27.5275,27.3272,27.4614,193677.38558484,0
+TLK.US,D,20170614,000000,27.5702,27.6033,27.2689,27.3438,210957.37031728,0
+TLK.US,D,20170615,000000,27.2174,27.5022,27.2174,27.4779,226385.5974431,0
+TLK.US,D,20170616,000000,27.545,27.8035,27.4196,27.753,625890.98477488,0
+TLK.US,D,20170619,000000,27.9532,27.9872,27.6791,27.8784,257506.4415308,0
+TLK.US,D,20170620,000000,28.0125,28.1301,27.9289,27.9377,229537.70039126,0
+TLK.US,D,20170621,000000,28.1126,28.3479,28.1126,28.2633,197168.97742754,0
+TLK.US,D,20170622,000000,28.2546,28.5063,28.2303,28.2468,219966.17107349,0
+TLK.US,D,20170623,000000,28.2808,28.3547,28.1632,28.205,246193.23130858,0
+TLK.US,D,20170626,000000,28.3887,28.5481,28.2721,28.3809,227901.98117208,0
+TLK.US,D,20170627,000000,28.3294,28.3809,28.1544,28.1544,338995.09251857,0
+TLK.US,D,20170628,000000,28.1797,28.4888,28.1301,28.4305,183620.28427244,0
+TLK.US,D,20170629,000000,28.3479,28.3887,28.0631,28.1379,432194.05285975,0
+TLK.US,D,20170630,000000,28.2205,28.4052,28.1544,28.1544,288589.22171215,0
+TLK.US,D,20170703,000000,29.0837,29.4667,28.8563,29.0662,617114.68247373,0
+TLK.US,D,20170705,000000,28.5821,29.0993,28.0125,28.3722,732195.24519981,0
+TLK.US,D,20170706,000000,28.4733,28.7561,28.4733,28.7318,1017764.0445047,0
+TLK.US,D,20170707,000000,28.7989,28.8533,28.5889,28.7153,552852.52099866,0
+TLK.US,D,20170710,000000,28.6823,28.6823,28.4305,28.6064,169453.30982757,0
+TLK.US,D,20170711,000000,28.656,28.8407,28.656,28.7561,183970.06070925,0
+TLK.US,D,20170712,000000,28.9836,29.2422,28.9243,29.2334,204599.66920122,0
+TLK.US,D,20170713,000000,29.0409,29.0409,28.7746,28.9243,228869.01014442,0
+TLK.US,D,20170714,000000,29.1333,29.2169,29.004,29.0409,160452.73910517,0
+TLK.US,D,20170717,000000,29.1586,29.2004,28.9243,28.9574,232791.65000778,0
+TLK.US,D,20170718,000000,28.9739,29.0409,28.832,28.9574,143440.23047146,0
+TLK.US,D,20170719,000000,29.0089,29.0089,28.8164,28.9992,236172.13639409,0
+TLK.US,D,20170720,000000,29.108,29.108,28.9661,28.9904,236146.41753844,0
+TLK.US,D,20170721,000000,28.832,28.832,28.4558,28.5977,193598.17150944,0
+TLK.US,D,20170724,000000,28.7484,29.1333,28.7484,28.9904,251930.59362643,0
+TLK.US,D,20170725,000000,29.1838,30.0781,29.1838,29.3588,398814.06449198,0
+TLK.US,D,20170726,000000,29.3588,29.3588,29.108,29.2081,300487.79308891,0
+TLK.US,D,20170727,000000,29.5435,29.5435,28.7989,29.0837,228922.50536417,0
+TLK.US,D,20170728,000000,29.075,29.4424,29.075,29.317,211719.67719867,0
+TLK.US,D,20170731,000000,29.2917,29.4512,29.2081,29.2917,292305.0819761,0
+TLK.US,D,20170801,000000,29.6679,30.0208,29.6524,30.0111,396966.42190226,0
+TLK.US,D,20170802,000000,29.9868,30.0616,29.7019,29.8021,310266.10200608,0
+TLK.US,D,20170803,000000,29.6349,29.664,29.3092,29.4094,200538.14751736,0
+TLK.US,D,20170804,000000,29.351,29.4249,29.0993,29.317,153871.79832209,0
+TLK.US,D,20170807,000000,29.4094,29.4599,29.2674,29.3092,159250.12541509,0
+TLK.US,D,20170808,000000,29.3666,29.5348,29.2256,29.2674,216845.95950633,0
+TLK.US,D,20170809,000000,29.2004,29.4424,29.1838,29.3588,217544.48362572,0
+TLK.US,D,20170810,000000,29.3666,29.4424,29.0497,29.108,349664.30259538,0
+TLK.US,D,20170811,000000,28.9904,29.6183,28.4305,29.5348,209605.58726445,0
+TLK.US,D,20170814,000000,29.5591,29.8021,29.4599,29.7194,227545.00345569,0
+TLK.US,D,20170815,000000,29.7194,29.7311,29.4132,29.6349,142548.30055761,0
+TLK.US,D,20170816,000000,29.7097,30.0266,29.7097,29.9693,162940.2668234,0
+TLK.US,D,20170817,000000,29.8604,29.978,29.6183,29.6261,151328.71787566,0
+TLK.US,D,20170818,000000,29.6524,29.8934,29.5182,29.6436,339464.20444558,0
+TLK.US,D,20170821,000000,29.768,29.9693,29.768,29.9119,209996.51387029,0
+TLK.US,D,20170822,000000,30.0111,30.2123,29.9693,30.2035,207277.51645124,0
+TLK.US,D,20170823,000000,30.1705,30.2618,30.0266,30.0947,209997.54262452,0
+TLK.US,D,20170824,000000,30.1112,30.2453,29.7933,29.8691,209971.82376887,0
+TLK.US,D,20170825,000000,29.9693,30.0616,29.8439,29.8604,151130.16831007,0
+TLK.US,D,20170828,000000,29.9187,29.9362,29.631,29.8604,135343.93471363,0
+TLK.US,D,20170829,000000,29.6183,29.9605,29.6183,29.735,179107.13948342,0
+TLK.US,D,20170830,000000,29.7437,29.8021,29.5591,29.6261,174168.09044487,0
+TLK.US,D,20170831,000000,29.6106,29.6261,29.4181,29.5348,190254.72027527,0
+TLK.US,D,20170901,000000,29.5931,29.7262,29.5386,29.6183,182054.52034062,0
+TLK.US,D,20170905,000000,29.4346,29.5007,29.0332,29.142,347277.59279129,0
+TLK.US,D,20170906,000000,29.4249,29.768,29.351,29.6261,246848.54775048,0
+TLK.US,D,20170907,000000,29.7097,29.7603,29.5007,29.6106,268052.2011005,0
+TLK.US,D,20170908,000000,29.7262,29.9275,29.6349,29.6679,202654.29496004,0
+TLK.US,D,20170911,000000,29.8186,30.0023,29.7933,29.8691,268916.35465026,0
+TLK.US,D,20170912,000000,29.8361,29.8361,29.6261,29.6679,217619.58268421,0
+TLK.US,D,20170913,000000,29.6106,29.6524,29.4181,29.4424,304848.6822525,0
+TLK.US,D,20170914,000000,29.351,29.4512,29.2208,29.3005,310091.21378768,0
+TLK.US,D,20170915,000000,29.6009,29.8361,29.5007,29.6854,318191.62456242,0
+TLK.US,D,20170918,000000,29.7437,29.8021,29.4599,29.526,121131.69508282,0
+TLK.US,D,20170919,000000,29.6349,30.0616,29.4181,29.4852,225489.55251234,0
+TLK.US,D,20170920,000000,29.4667,29.5591,29.0536,29.2334,231564.34621628,0
+TLK.US,D,20170921,000000,29.2334,29.3666,29.2256,29.2674,200844.71627668,0
+TLK.US,D,20170922,000000,29.2674,29.2674,29.0409,29.075,209219.80442973,0
+TLK.US,D,20170925,000000,29.0157,29.2169,28.865,29.1177,340779.9811005,0
+TLK.US,D,20170926,000000,29.1838,29.3335,29.0662,29.0662,631261.08183408,0
+TLK.US,D,20170927,000000,29.1663,29.2256,28.9496,28.9661,321704.82024387,0
+TLK.US,D,20170928,000000,28.9661,29.3258,28.9661,29.0575,243601.79941354,0
+TLK.US,D,20170929,000000,29.0409,29.108,28.6482,28.6823,572236.30812307,0
+TLK.US,D,20171002,000000,28.7066,28.8563,28.623,28.6823,603023.83584158,0
+TLK.US,D,20171003,000000,28.6978,28.8747,28.6978,28.7989,270644.66174977,0
+TLK.US,D,20171004,000000,28.8067,28.8407,28.7231,28.7649,353460.40568895,0
+TLK.US,D,20171005,000000,28.8232,28.8903,28.6978,28.7902,290742.40430695,0
+TLK.US,D,20171006,000000,28.7561,28.7989,28.481,28.6405,268817.59424457,0
+TLK.US,D,20171009,000000,28.5889,28.6307,28.5219,28.5889,211614.74426763,0
+TLK.US,D,20171010,000000,28.4733,28.4733,28.0806,28.1797,317930.32098904,0
+TLK.US,D,20171011,000000,27.4264,27.4264,26.9753,27.0677,826479.54124932,0
+TLK.US,D,20171012,000000,27.1425,27.3778,27.0171,27.126,383689.31986279,0
+TLK.US,D,20171013,000000,27.2349,27.3933,27.1513,27.2096,419702.91904887,0
+TLK.US,D,20171016,000000,27.3438,27.5022,27.1931,27.2096,414142.50245789,0
+TLK.US,D,20171017,000000,26.8762,27.1678,26.7664,27.0103,539733.84710998,0
+TLK.US,D,20171018,000000,26.7003,26.9092,26.2162,26.2395,1002502.4755635,0
+TLK.US,D,20171019,000000,26.223,26.4086,26.1151,26.1822,593694.06376689,0
+TLK.US,D,20171020,000000,26.2492,26.5583,26.2492,26.432,364559.63503218,0
+TLK.US,D,20171023,000000,26.465,26.5331,26.1063,26.1229,263264.37893317,0
+TLK.US,D,20171024,000000,26.1404,26.2813,25.7545,25.771,516192.86415871,0
+TLK.US,D,20171025,000000,25.2373,25.2373,24.8563,25.0944,687259.2606125,0
+TLK.US,D,20171026,000000,25.2276,25.6631,25.1275,25.3131,388825.88971271,0
+TLK.US,D,20171027,000000,25.4278,25.5873,25.1362,25.145,571967.80327011,0
+TLK.US,D,20171030,000000,25.1032,25.1596,25.04,25.0857,469443.18587114,0
+TLK.US,D,20171031,000000,25.04,25.145,25.0021,25.1187,445087.42957296,0
+TLK.US,D,20171101,000000,24.7513,24.8679,24.3751,24.6016,616496.40118396,0
+TLK.US,D,20171102,000000,24.6259,25.0701,24.5929,24.9943,408863.96452479,0
+TLK.US,D,20171103,000000,25.2198,25.3131,25.0449,25.1615,243593.56937973,0
+TLK.US,D,20171106,000000,25.4278,25.7972,25.4123,25.7049,800657.81017923,0
+TLK.US,D,20171107,000000,25.7642,25.8973,25.353,25.4463,775989.31259637,0
+TLK.US,D,20171108,000000,25.4531,25.4531,25.0701,25.111,403405.39460217,0
+TLK.US,D,20171109,000000,25.2869,25.5707,25.2869,25.5124,478217.43066384,0
+TLK.US,D,20171110,000000,25.4376,25.4376,25.2451,25.3617,292929.53579122,0
+TLK.US,D,20171113,000000,25.3365,25.3462,25.0526,25.0944,453556.13436057,0
+TLK.US,D,20171114,000000,25.0944,25.2529,24.936,24.969,564411.60348087,0
+TLK.US,D,20171115,000000,25.3365,25.5493,25.3365,25.4201,343664.60794993,0
+TLK.US,D,20171116,000000,25.9634,25.9634,25.63,25.6466,565451.67400326,0
+TLK.US,D,20171117,000000,25.7204,25.839,25.5464,25.7642,513558.22458618,0
+TLK.US,D,20171120,000000,25.6378,25.6466,25.1946,25.6203,303072.02370437,0
+TLK.US,D,20171121,000000,25.839,25.9216,25.6466,25.771,453314.37711748,0
+TLK.US,D,20171122,000000,25.839,26.0062,25.839,25.9809,250054.14591838,0
+TLK.US,D,20171124,000000,26.4835,26.7255,26.432,26.5914,282147.16274956,0
+TLK.US,D,20171127,000000,26.7255,26.7255,25.9975,26.1151,591557.3412397,0
+TLK.US,D,20171128,000000,26.0888,26.1724,25.9732,26.0976,446306.50333065,0
+TLK.US,D,20171129,000000,26.0558,26.0558,25.6631,25.7136,279743.99287786,0
+TLK.US,D,20171130,000000,25.7467,26.0927,25.7467,25.9887,400287.24054346,0
+TLK.US,D,20171201,000000,25.9732,26.1404,25.4959,25.6203,310689.94874716,0
+TLK.US,D,20171204,000000,25.9216,26.1063,25.7875,25.7972,201933.13824769,0
+TLK.US,D,20171205,000000,25.8293,26.4154,25.3783,25.9051,351698.14969998,0
+TLK.US,D,20171206,000000,25.7545,25.9148,25.7204,25.7807,190667.25071985,0
+TLK.US,D,20171207,000000,25.839,25.8886,25.6884,25.8293,290558.25730052,0
+TLK.US,D,20171208,000000,25.7642,25.7972,25.5873,25.7049,321412.65404371,0
+TLK.US,D,20171211,000000,25.9557,25.9557,25.7136,25.7545,386935.03944551,0
+TLK.US,D,20171212,000000,25.8293,25.839,25.5464,25.6135,204266.35283203,0
+TLK.US,D,20171213,000000,25.6466,26.1899,25.6466,26.0888,505491.7627009,0
+TLK.US,D,20171214,000000,26.0976,26.1151,25.8633,25.9887,319890.09778938,0
+TLK.US,D,20171215,000000,26.0305,26.1063,25.8225,26.0218,342716.09655365,0
+TLK.US,D,20171218,000000,26.1899,26.1899,25.8886,26.082,207431.82958512,0
+TLK.US,D,20171219,000000,26.0305,26.0305,25.7204,25.7389,209388.52012278,0
+TLK.US,D,20171220,000000,25.6796,25.8137,25.4278,25.6135,204846.57021543,0
+TLK.US,D,20171221,000000,25.9216,26.1822,25.8546,25.9557,328143.79294377,0
+TLK.US,D,20171222,000000,26.0888,26.3406,26.0888,26.2162,224903.16260358,0
+TLK.US,D,20171226,000000,26.1724,26.4086,26.1559,26.3241,170770.11523672,0
+TLK.US,D,20171227,000000,26.3892,26.4407,26.1977,26.223,204472.10367721,0
+TLK.US,D,20171228,000000,26.85,26.9423,26.5331,26.7829,320430.19375798,0
+TLK.US,D,20171229,000000,26.9676,27.0589,26.9005,26.9423,317138.1802351,0
+TLK.US,D,20180102,000000,27.0103,27.16,26.9005,27.1425,390304.20953533,0
+TLK.US,D,20180103,000000,26.5496,26.5496,26.0305,26.0976,477476.72762119,0
+TLK.US,D,20180104,000000,26.1306,26.1724,25.8225,26.014,370201.32320702,0
+TLK.US,D,20180105,000000,26.4242,26.7469,26.3153,26.4835,276760.60562275,0
+TLK.US,D,20180108,000000,26.4835,26.5914,26.4747,26.5583,269294.93620539,0
+TLK.US,D,20180109,000000,26.5331,26.5661,26.0062,26.0393,364494.82351595,0
+TLK.US,D,20180110,000000,25.9732,26.0976,25.8633,25.9216,235452.00843596,0
+TLK.US,D,20180111,000000,25.9557,26.048,25.8633,26.0218,409475.04453498,0
+TLK.US,D,20180112,000000,26.0645,26.3318,25.9148,26.2065,222577.14929882,0
+TLK.US,D,20180116,000000,26.3824,26.7003,26.3824,26.4747,284163.52103232,0
+TLK.US,D,20180117,000000,26.5156,26.6905,26.5029,26.5496,271584.94311224,0
+TLK.US,D,20180118,000000,26.5914,26.5992,26.2988,26.3406,454147.66804046,0
+TLK.US,D,20180119,000000,26.2813,26.3318,26.0305,26.1404,514753.63699668,0
+TLK.US,D,20180122,000000,26.1306,26.2395,26.0062,26.1306,473893.57665238,0
+TLK.US,D,20180123,000000,25.7136,25.7972,25.5124,25.7875,702317.13621699,0
+TLK.US,D,20180124,000000,25.4959,25.6466,25.1858,25.2781,1770736.0100508,0
+TLK.US,D,20180125,000000,25.2694,25.2947,24.8777,24.9263,2275106.4306455,0
+TLK.US,D,20180126,000000,25.8886,26.3989,25.8886,26.223,674000.6761491,0
+TLK.US,D,20180129,000000,25.7389,25.7389,24.902,24.902,591818.64481307,0
+TLK.US,D,20180130,000000,24.8436,25.0274,24.6658,24.9263,276296.63746687,0
+TLK.US,D,20180131,000000,25.212,25.3034,24.936,25.1275,247237.41684787,0
+TLK.US,D,20180201,000000,25.0274,25.2451,24.8777,25.2198,483052.57552557,0
+TLK.US,D,20180202,000000,24.8611,24.9195,24.692,24.7095,304350.76520716,0
+TLK.US,D,20180205,000000,24.5831,24.9768,24.1749,24.1826,491037.76582701,0
+TLK.US,D,20180206,000000,24.0232,24.8359,23.9571,24.7017,545674.90276456,0
+TLK.US,D,20180207,000000,24.6842,24.9107,24.4334,24.4334,382416.75088536,0
+TLK.US,D,20180208,000000,24.6259,24.727,23.9144,23.9144,551641.67727478,0
+TLK.US,D,20180209,000000,23.9571,24.2206,23.5129,24.1078,510645.82137266,0
+TLK.US,D,20180212,000000,24.276,24.6434,24.2079,24.4587,460692.60242563,0
+TLK.US,D,20180213,000000,24.4752,24.9447,24.4752,24.8942,362821.04039041,0
+TLK.US,D,20180214,000000,24.6764,25.0118,24.4159,24.9515,610241.57549049,0
+TLK.US,D,20180215,000000,25.0779,25.2694,24.936,25.1693,305163.48104562,0
+TLK.US,D,20180216,000000,25.2869,25.5046,25.212,25.2781,337937.53317434,0
+TLK.US,D,20180220,000000,25.145,25.2781,25.145,25.145,208259.97673697,0
+TLK.US,D,20180221,000000,25.2033,25.319,24.9515,24.9515,373355.48366363,0
+TLK.US,D,20180222,000000,24.9195,24.969,24.692,24.7688,638983.93980791,0
+TLK.US,D,20180223,000000,24.9515,24.9515,24.659,24.8261,470738.38744155,0
+TLK.US,D,20180226,000000,24.8942,25.0021,24.8018,24.8942,372804.07139855,0
+TLK.US,D,20180227,000000,24.7688,24.7688,24.309,24.309,418280.15195446,0
+TLK.US,D,20180228,000000,24.45,24.7688,24.2662,24.276,398231.78960012,0
+TLK.US,D,20180301,000000,24.4587,24.727,24.3839,24.5248,580634.02886909,0
+TLK.US,D,20180302,000000,24.5248,24.6677,24.4257,24.6259,242236.64255577,0
+TLK.US,D,20180305,000000,24.3839,24.6842,24.1749,24.6259,236829.51034444,0
+TLK.US,D,20180306,000000,24.7017,24.8261,24.4752,24.5763,224144.97073909,0
+TLK.US,D,20180307,000000,24.4422,24.7688,24.4422,24.7095,283344.63266851,0
+TLK.US,D,20180308,000000,24.9447,25.2616,24.9447,25.145,315730.84445407,0
+TLK.US,D,20180309,000000,25.2198,25.3365,25.1362,25.2198,290160.12941509,0
+TLK.US,D,20180312,000000,25.2694,25.387,25.1693,25.2198,217617.52517576,0
+TLK.US,D,20180313,000000,25.1693,25.212,24.6259,24.7095,416144.45818149,0
+TLK.US,D,20180314,000000,24.8436,24.8942,24.5141,24.5423,470694.15100983,0
+TLK.US,D,20180315,000000,24.0155,24.1826,23.8901,24.0903,476033.38544226,0
+TLK.US,D,20180316,000000,23.5391,23.647,23.4215,23.5304,513709.45145739,0
+TLK.US,D,20180319,000000,23.4128,23.4215,23.0531,23.1289,531127.2892561,0
+TLK.US,D,20180320,000000,22.4106,22.4767,22.1015,22.1686,631874.21935272,0
+TLK.US,D,20180321,000000,22.2434,22.9452,22.2434,22.7868,584790.19594173,0
+TLK.US,D,20180322,000000,22.5525,22.6196,22.2259,22.2356,593901.87212052,0
+TLK.US,D,20180323,000000,22.293,22.3513,21.8089,21.8254,376973.61227612,0
+TLK.US,D,20180326,000000,21.9926,22.1268,21.7904,22.1093,256966.34556221,0
+TLK.US,D,20180327,000000,22.0762,22.1433,21.7836,21.8488,415172.28543801,0
+TLK.US,D,20180328,000000,21.7409,22.1433,21.7078,21.943,376416.02748568,0
+TLK.US,D,20180329,000000,21.9926,22.1336,21.7661,22.0927,394037.55862112,0
+TLK.US,D,20180402,000000,22.1929,22.4767,22.0247,22.0587,346173.7395069,0
+TLK.US,D,20180403,000000,22.1686,22.3358,22.0762,22.293,260333.45814358,0
+TLK.US,D,20180404,000000,22.0762,22.4602,21.9498,22.4271,344560.65288069,0
+TLK.US,D,20180405,000000,22.502,22.6351,22.3601,22.3853,1135095.5214771,0
+TLK.US,D,20180406,000000,22.2774,22.4505,22.1015,22.1841,703082.52936106,0
+TLK.US,D,20180409,000000,22.4942,22.8529,22.4602,22.5525,1954366.5818655,0
+TLK.US,D,20180410,000000,23.2718,23.6733,23.0366,23.2213,1060871.9328326,0
+TLK.US,D,20180411,000000,23.2456,23.4808,23.2456,23.3302,350385.45930773,0
+TLK.US,D,20180412,000000,22.9122,22.9122,22.569,22.6021,454432.63296103,0
+TLK.US,D,20180413,000000,22.502,22.502,22.2016,22.3105,335561.11091251,0
+TLK.US,D,20180416,000000,22.4602,22.6361,22.3688,22.6108,303601.8321307,0
+TLK.US,D,20180417,000000,22.5788,22.5788,22.3941,22.4699,602917.87415631,0
+TLK.US,D,20180418,000000,22.5788,22.8529,22.5788,22.7615,518011.7016301,0
+TLK.US,D,20180419,000000,22.8276,22.9277,22.6021,22.7032,633196.168533,0
+TLK.US,D,20180420,000000,22.7518,22.7518,22.326,22.4019,372254.71664191,0
+TLK.US,D,20180423,000000,22.4699,22.6196,22.4106,22.5447,509694.2237137,0
+TLK.US,D,20180424,000000,23.1289,23.3097,22.8869,23.0871,607056.55240711,0
+TLK.US,D,20180425,000000,22.9958,22.9958,22.6108,22.778,364052.45919881,0
+TLK.US,D,20180426,000000,22.4106,22.5525,22.0432,22.4349,472162.18329019,0
+TLK.US,D,20180427,000000,22.536,22.8782,21.7904,22.7285,246155.16740222,0
+TLK.US,D,20180430,000000,22.9209,23.0113,22.7508,22.7868,271205.33280289,0
+TLK.US,D,20180501,000000,22.7615,22.7615,22.4106,22.7187,348381.44607568,0
+TLK.US,D,20180502,000000,22.8198,23.196,22.8198,22.9452,441177.13476031,0
+TLK.US,D,20180503,000000,22.5788,22.8276,22.2172,22.2677,785027.94722513,0
+TLK.US,D,20180504,000000,22.2094,22.2094,22.0179,22.117,392973.82675154,0
+TLK.US,D,20180507,000000,22.3435,22.674,22.0432,22.117,556707.26308311,0
+TLK.US,D,20180508,000000,21.9003,21.9246,21.5416,21.7243,930049.3729418,0
+TLK.US,D,20180509,000000,22.2172,22.7615,22.0762,22.536,858150.76884787,0
+TLK.US,D,20180510,000000,22.536,22.7187,22.4106,22.6108,745663.69552529,0
+TLK.US,D,20180511,000000,22.9792,22.9792,22.4446,22.5059,418945.75593861,0
+TLK.US,D,20180514,000000,22.4884,22.4884,21.8488,21.911,569001.90483684,0
+TLK.US,D,20180515,000000,21.0624,21.0711,20.7037,20.8087,897114.83515384,0
+TLK.US,D,20180516,000000,21.0886,21.5776,21.0886,21.4648,352725.87517166,0
+TLK.US,D,20180517,000000,21.7098,21.7272,21.526,21.596,484815.86026876,0
+TLK.US,D,20180518,000000,21.561,21.561,21.0964,21.2198,404538.05300488,0
+TLK.US,D,20180521,000000,21.1839,21.1839,20.8164,20.8961,308011.07274291,0
+TLK.US,D,20180522,000000,21.0099,21.4463,21.0099,21.4036,634008.88437146,0
+TLK.US,D,20180523,000000,21.3588,21.5435,21.2986,21.5348,394665.09869892,0
+TLK.US,D,20180524,000000,21.6825,21.8672,21.5348,21.7622,532373.11062367,0
+TLK.US,D,20180525,000000,21.7622,21.876,21.6485,21.771,635052.04115652,0
+TLK.US,D,20180529,000000,22.2259,22.4184,21.8847,22.0947,721037.3768657,0
+TLK.US,D,20180530,000000,22.1997,22.3134,21.8925,22.1209,786787.11695142,0
+TLK.US,D,20180531,000000,21.9372,21.9372,21.4823,21.6223,659759.63139996,0
+TLK.US,D,20180601,000000,21.771,21.945,21.771,21.8847,441597.8952387,0
+TLK.US,D,20180604,000000,22.3659,22.8121,22.2415,22.6808,865629.81207017,0
+TLK.US,D,20180605,000000,23.7044,23.8016,23.2845,23.3535,1346604.3040594,0
+TLK.US,D,20180606,000000,23.5557,23.7404,23.3982,23.6782,1517051.3904692,0
+TLK.US,D,20180607,000000,23.5042,23.9056,23.1173,23.3195,1523218.7720535,0
+TLK.US,D,20180608,000000,22.8208,22.9258,22.3474,22.9258,1201143.6002883,0
+TLK.US,D,20180611,000000,23.092,23.1882,22.917,23.1367,755757.83198982,0
+TLK.US,D,20180612,000000,23.232,23.3535,23.092,23.3535,345982.39122088,0
+TLK.US,D,20180613,000000,23.0833,23.8181,23.0833,23.3457,598602.25017866,0
+TLK.US,D,20180614,000000,23.4847,23.4847,23.1455,23.2417,301057.72293005,0
+TLK.US,D,20180615,000000,23.2145,23.2145,22.9083,23.0395,466030.80810383,0
+TLK.US,D,20180618,000000,22.8558,23.0094,22.6108,22.8811,391254.77844006,0
+TLK.US,D,20180619,000000,22.7508,22.7771,22.2609,22.6721,1189786.1536344,0
+TLK.US,D,20180620,000000,22.9005,23.3535,22.9005,23.0755,900532.35669228,0
+TLK.US,D,20180621,000000,22.7508,22.7508,22.1559,22.2784,751730.25919542,0
+TLK.US,D,20180622,000000,22.3746,22.4359,22.2784,22.3571,357770.88589547,0
+TLK.US,D,20180625,000000,22.4621,22.6546,22.4621,22.5146,410482.19492213,0
+TLK.US,D,20180626,000000,22.5496,22.7421,22.5146,22.6449,298222.47628347,0
+TLK.US,D,20180627,000000,22.708,22.9958,22.3659,22.3659,473439.89603876,0
+TLK.US,D,20180628,000000,22.3659,22.6283,22.1297,22.5234,460781.07528906,0
+TLK.US,D,20180629,000000,22.7771,22.8558,22.6196,22.7596,344821.95645407,0
+TLK.US,D,20180702,000000,22.5409,22.6449,22.1472,22.3134,613005.83809548,0
+TLK.US,D,20180703,000000,22.3921,22.5496,22.1034,22.4621,283126.53677262,0
+TLK.US,D,20180705,000000,23.1173,23.3535,23.0658,23.2757,409176.70580947,0
+TLK.US,D,20180706,000000,23.3632,23.6441,23.3117,23.5994,427649.01668973,0
+TLK.US,D,20180709,000000,24.0641,24.274,23.9105,24.0116,521843.81112158,0
+TLK.US,D,20180710,000000,24.2128,24.2905,23.9669,24.2905,617347.18092878,0
+TLK.US,D,20180711,000000,24.4052,24.624,24.2556,24.2643,769809.58596139,0
+TLK.US,D,20180712,000000,24.6142,24.8602,24.5802,24.8504,514748.49322555,0
+TLK.US,D,20180713,000000,24.483,24.483,24.1593,24.2206,204934.01432464,0
+TLK.US,D,20180716,000000,23.9766,23.9766,23.6169,23.7754,294154.78207426,0
+TLK.US,D,20180717,000000,23.7219,23.9134,23.7219,23.7569,371449.20208304,0
+TLK.US,D,20180718,000000,24.1243,24.1467,23.9328,24.0378,490030.61543985,0
+TLK.US,D,20180719,000000,23.4507,23.5294,23.2757,23.4779,303048.36235717,0
+TLK.US,D,20180720,000000,23.8619,24.0806,23.8016,23.9669,414767.98502723,0
+TLK.US,D,20180723,000000,24.2381,24.3518,24.1593,24.2556,351446.10491464,0
+TLK.US,D,20180724,000000,24.2468,24.5365,24.2031,24.4052,241133.8180256,0
+TLK.US,D,20180725,000000,23.8619,23.9066,23.6869,23.8716,244713.88273174,0
+TLK.US,D,20180726,000000,23.8094,23.9134,23.6519,23.6869,305023.5704709,0
+TLK.US,D,20180727,000000,23.8453,24.0718,23.7656,23.9931,208641.64455478,0
+TLK.US,D,20180730,000000,23.8531,23.9017,23.7481,23.7569,265723.10153307,0
+TLK.US,D,20180731,000000,21.9722,21.9985,21.3686,21.456,791801.26504845,0
+TLK.US,D,20180801,000000,21.4463,21.4463,21.2539,21.3248,447141.85176208,0
+TLK.US,D,20180802,000000,21.0011,21.0011,20.7202,20.7814,1317424.719196,0
+TLK.US,D,20180803,000000,20.7737,20.8524,20.694,20.7552,1136376.3204883,0
+TLK.US,D,20180806,000000,21.701,21.7972,21.596,21.7438,834292.92959503,0
+TLK.US,D,20180807,000000,21.701,21.7535,21.526,21.5698,534995.40514549,0
+TLK.US,D,20180808,000000,21.526,21.526,21.1936,21.3511,443801.48679058,0
+TLK.US,D,20180809,000000,21.2539,21.4298,21.1586,21.1839,333371.9219198,0
+TLK.US,D,20180810,000000,20.8427,20.9049,20.7037,20.7814,380153.49158838,0
+TLK.US,D,20180813,000000,20.5287,20.5287,20.1,20.1516,371869.96256143,0
+TLK.US,D,20180814,000000,20.1953,20.2215,20.0203,20.1613,285027.67458208,0
+TLK.US,D,20180815,000000,20.1953,20.2565,19.9241,20.24,424568.92653738,0
+TLK.US,D,20180816,000000,19.9076,20.379,19.8191,20.135,330326.80941113,0
+TLK.US,D,20180817,000000,20.0641,20.3188,20.0252,20.2663,263012.33414782,0
+TLK.US,D,20180820,000000,20.3878,20.484,20.2925,20.3188,162538.02392107,0
+TLK.US,D,20180821,000000,20.205,20.309,20.1613,20.17,208858.71169644,0
+TLK.US,D,20180822,000000,20.1516,20.2565,20.0203,20.205,253623.92308226,0
+TLK.US,D,20180823,000000,19.7588,19.8191,19.3914,19.4702,627737.59861037,0
+TLK.US,D,20180824,000000,19.5401,19.8376,19.5401,19.7841,378546.57748752,0
+TLK.US,D,20180827,000000,20.7037,20.7912,20.5627,20.7649,357555.87626226,0
+TLK.US,D,20180828,000000,21.1936,21.3686,21.0177,21.0789,534747.47537705,0
+TLK.US,D,20180829,000000,21.1586,21.2889,21.0789,21.2801,542647.27907773,0
+TLK.US,D,20180830,000000,20.8349,20.9224,20.3878,20.4927,472508.87346432,0
+TLK.US,D,20180831,000000,20.484,20.7202,20.3878,20.7115,418875.80065125,0
+TLK.US,D,20180904,000000,19.8716,20.0116,19.6879,19.9241,557892.38795134,0
+TLK.US,D,20180905,000000,19.338,19.338,19.0318,19.1455,502368.46487107,0
+TLK.US,D,20180906,000000,19.7064,19.7229,19.5479,19.6616,298495.09615334,0
+TLK.US,D,20180907,000000,19.8104,20.0388,19.7666,19.7929,309535.6865057,0
+TLK.US,D,20180910,000000,19.9153,19.9503,19.7666,19.8104,304832.22218488,0
+TLK.US,D,20180911,000000,19.6714,19.9503,19.5751,19.9503,153622.83979942,0
+TLK.US,D,20180912,000000,19.7404,20.1875,19.7229,20.0825,461273.84856327,0
+TLK.US,D,20180913,000000,20.5802,20.7737,20.5802,20.6337,419309.93493458,0
+TLK.US,D,20180914,000000,21.0177,21.1489,20.8748,20.8961,399667.93049947,0
+TLK.US,D,20180917,000000,20.4578,20.5336,20.3567,20.4062,240942.46973959,0
+TLK.US,D,20180918,000000,20.8961,21.1936,20.8961,21.1149,248650.92515426,0
+TLK.US,D,20180919,000000,21.0526,21.1149,20.9661,21.0711,199038.223856,0
+TLK.US,D,20180920,000000,21.2276,21.5698,21.2276,21.5513,222217.08531976,0
+TLK.US,D,20180921,000000,21.2889,21.526,21.2422,21.2539,363920.7786579,0
+TLK.US,D,20180924,000000,20.9836,21.0011,20.7912,20.9477,228593.30401188,0
+TLK.US,D,20180925,000000,20.9127,21.0886,20.9049,21.0011,385912.45774496,0
+TLK.US,D,20180926,000000,20.9477,21.1061,20.8524,20.9224,400039.31077502,0
+TLK.US,D,20180927,000000,21.1061,21.3511,21.0789,21.1761,222271.60929373,0
+TLK.US,D,20180928,000000,21.1839,21.5513,21.1839,21.4201,290320.61507434,0
+TLK.US,D,20181001,000000,21.5513,21.7272,21.4036,21.4648,328582.04224401,0
+TLK.US,D,20181002,000000,21.2276,21.25,21.0711,21.1411,316965.34952515,0
+TLK.US,D,20181003,000000,20.9224,21.0011,20.5102,20.589,533629.21953349,0
+TLK.US,D,20181004,000000,20.6502,20.6502,20.2565,20.3528,241485.65197086,0
+TLK.US,D,20181005,000000,20.2828,20.4315,20.2215,20.3712,166068.70842436,0
+TLK.US,D,20181008,000000,20.2663,20.5365,20.2663,20.414,187828.9178106,0
+TLK.US,D,20181009,000000,20.5102,20.6599,20.484,20.5725,170359.64230059,0
+TLK.US,D,20181010,000000,20.6337,20.7814,20.2925,20.2925,195593.95470769,0
+TLK.US,D,20181011,000000,20.624,20.9574,20.589,20.624,344696.44843851,0
+TLK.US,D,20181012,000000,21.0274,21.1936,20.8427,21.0274,262516.47461094,0
+TLK.US,D,20181015,000000,21.0177,21.3151,21.0177,21.1839,188939.97237457,0
+TLK.US,D,20181016,000000,21.666,22.1034,21.631,22.0947,342606.01985148,0
+TLK.US,D,20181017,000000,22.3212,22.4971,22.1822,22.3212,497512.74492482,0
+TLK.US,D,20181018,000000,21.4298,21.6125,21.2276,21.2723,279485.77556716,0
+TLK.US,D,20181019,000000,21.3763,21.6757,21.3511,21.5085,240853.99687616,0
+TLK.US,D,20181022,000000,21.806,21.8672,21.6825,21.7972,166318.69570125,0
+TLK.US,D,20181023,000000,21.2889,21.701,21.1586,21.596,214371.80559304,0
+TLK.US,D,20181024,000000,20.6337,20.8262,20.4315,20.4578,346730.29554311,0
+TLK.US,D,20181025,000000,20.4762,21.0177,20.4315,20.8961,318652.50645562,0
+TLK.US,D,20181026,000000,20.9049,21.1489,20.5987,21.0177,272297.86979079,0
+TLK.US,D,20181029,000000,21.2276,21.2276,20.5627,20.694,275671.15489752,0
+TLK.US,D,20181030,000000,21.876,22.1822,21.736,22.1734,271871.96554127,0
+TLK.US,D,20181031,000000,22.2356,22.2959,21.9946,22.05,255573.41234034,0
+TLK.US,D,20181101,000000,22.2522,22.7421,22.2522,22.708,290328.84510814,0
+TLK.US,D,20181102,000000,22.952,22.952,22.3746,22.5768,259080.43549643,0
+TLK.US,D,20181105,000000,22.5059,22.8811,22.5059,22.8383,124074.96092312,0
+TLK.US,D,20181106,000000,22.8383,23.057,22.7946,23.0055,233048.83856426,0
+TLK.US,D,20181107,000000,23.7306,23.9066,23.4594,23.7219,220528.89963505,0
+TLK.US,D,20181108,000000,23.7219,23.7831,23.3681,23.5042,208620.04071604,0
+TLK.US,D,20181109,000000,23.1445,23.1707,22.7567,22.9443,261174.97910036,0
+TLK.US,D,20181112,000000,22.7683,23.0249,22.6808,22.917,195741.06656199,0
+TLK.US,D,20181113,000000,22.6721,22.9695,22.5836,22.7333,227370.11523729,0
+TLK.US,D,20181114,000000,22.4621,22.8811,22.4009,22.708,320145.2288374,0
+TLK.US,D,20181115,000000,23.2679,23.8803,23.2145,23.8803,270727.99084207,0
+TLK.US,D,20181116,000000,24.1496,24.5005,24.1078,24.4402,219019.71718566,0
+TLK.US,D,20181119,000000,23.6519,23.7481,23.4244,23.5042,268411.23632534,0
+TLK.US,D,20181120,000000,23.4779,23.4779,23.1008,23.1105,188691.0138519,0
+TLK.US,D,20181121,000000,23.4244,23.8619,23.4157,23.7131,227494.59449862,0
+TLK.US,D,20181123,000000,23.5644,24.0456,23.5644,23.8803,117956.95954169,0
+TLK.US,D,20181126,000000,24.0116,24.2381,23.9843,24.1331,202931.02984681,0
+TLK.US,D,20181127,000000,23.4244,23.5557,23.3797,23.4779,279259.44963746,0
+TLK.US,D,20181128,000000,22.7149,22.9258,22.2648,22.917,506778.7342375,0
+TLK.US,D,20181129,000000,22.8033,22.987,22.7596,22.7771,194028.19077587,0
+TLK.US,D,20181130,000000,22.6983,22.708,22.5321,22.6633,232039.63066865,0
+TLK.US,D,20181203,000000,22.9695,23.0658,22.6546,22.7683,251603.44978259,0
+TLK.US,D,20181204,000000,22.9958,23.127,22.5146,22.5584,242129.65211628,0
+TLK.US,D,20181206,000000,22.1472,22.4446,21.9285,22.4271,227088.23657939,0
+TLK.US,D,20181207,000000,22.3046,22.3785,21.8974,22.0237,273852.31742613,0
+TLK.US,D,20181210,000000,22.05,22.1695,21.6757,21.9022,287668.48667997,0
+TLK.US,D,20181211,000000,21.8322,22.0159,21.6485,21.7972,329920.4514919,0
+TLK.US,D,20181212,000000,22.0597,22.3212,21.9946,22.2094,290381.31157366,0
+TLK.US,D,20181213,000000,22.5933,23.718,22.4718,23.4682,2122599.7891811,0
+TLK.US,D,20181214,000000,23.2845,23.3535,22.4884,22.5584,1378387.6658686,0
+TLK.US,D,20181217,000000,22.5768,22.5768,22.1297,22.1734,819019.01560309,0
+TLK.US,D,20181218,000000,22.3134,22.8908,22.3134,22.7683,601011.59257572,0
+TLK.US,D,20181219,000000,23.0658,23.4682,22.6371,22.7508,372526.30775755,0
+TLK.US,D,20181220,000000,22.7508,22.8908,22.4446,22.5671,381275.86244883,0
+TLK.US,D,20181221,000000,22.6371,22.6876,22.1034,22.1559,389205.50002207,0
+TLK.US,D,20181224,000000,22.1559,22.1734,21.7185,21.9022,177751.24141368,0
+TLK.US,D,20181226,000000,22.3134,22.6808,22.1472,22.6546,222814.791525,0
+TLK.US,D,20181227,000000,22.3571,22.7246,22.3027,22.7149,329495.57599661,0
+TLK.US,D,20181228,000000,22.7596,23.1532,22.7596,22.9608,220673.95398091,0
+TLK.US,D,20181231,000000,23.1882,23.4244,22.8208,22.9345,285584.23061829,0
+TLK.US,D,20190102,000000,22.7596,23.127,22.6633,23.057,332798.90581597,0
+TLK.US,D,20190103,000000,22.9608,22.9608,22.6021,22.6021,476978.81057586,0
+TLK.US,D,20190104,000000,22.8208,23.407,22.8208,23.302,406485.48475451,0
+TLK.US,D,20190107,000000,23.9134,23.9231,23.5042,23.6519,306417.53244699,0
+TLK.US,D,20190108,000000,24.0641,24.0641,23.5644,23.7656,314538.51830625,0
+TLK.US,D,20190109,000000,23.4847,23.4847,23.1882,23.3632,478407.75019563,0
+TLK.US,D,20190110,000000,23.6966,24.0456,23.5916,23.9231,491750.69250556,0
+TLK.US,D,20190111,000000,24.0116,24.2342,23.9017,24.1078,390713.65371724,0
+TLK.US,D,20190114,000000,24.0641,24.169,23.8094,23.9766,297979.69028616,0
+TLK.US,D,20190115,000000,24.1768,24.448,24.1302,24.1768,222826.10782149,0
+TLK.US,D,20190116,000000,24.5268,24.9817,24.5268,24.7814,433348.31510121,0
+TLK.US,D,20190117,000000,24.7105,24.763,24.5268,24.6317,445389.88331537,0
+TLK.US,D,20190118,000000,24.6764,24.8854,24.6317,24.8417,268906.067108,0
+TLK.US,D,20190122,000000,24.7464,24.7892,24.3829,24.4665,336470.52964821,0
+TLK.US,D,20190123,000000,24.4665,24.5102,24.2128,24.3518,318423.09426325,0
+TLK.US,D,20190124,000000,24.1156,24.2381,23.9406,24.1593,310462.59406323,0
+TLK.US,D,20190125,000000,24.2293,24.3741,24.0543,24.1243,269885.44113106,0
+TLK.US,D,20190128,000000,23.6704,23.7413,23.4847,23.6704,467768.37399137,0
+TLK.US,D,20190129,000000,23.8619,24.1428,23.8308,23.8803,240676.02239508,0
+TLK.US,D,20190130,000000,23.9328,24.2818,23.7754,24.1943,390067.59606337,0
+TLK.US,D,20190131,000000,24.309,24.6172,24.309,24.4743,237909.70228163,0
+TLK.US,D,20190201,000000,24.344,24.344,23.9484,24.0378,280390.05053172,0
+TLK.US,D,20190204,000000,24.0193,24.0193,23.6782,23.9581,172668.16678351,0
+TLK.US,D,20190205,000000,23.9843,24.1428,23.9134,24.0718,206576.9348234,0
+TLK.US,D,20190206,000000,24.169,24.2818,24.0806,24.169,229985.20847953,0
+TLK.US,D,20190207,000000,24.1331,24.2381,23.8619,24.0981,171129.15046156,0
+TLK.US,D,20190208,000000,23.9581,24.2381,23.8881,23.9766,239273.83038518,0
+TLK.US,D,20190211,000000,24.3693,24.6142,24.344,24.6055,274898.56047387,0
+TLK.US,D,20190212,000000,23.8881,24.1078,23.8881,24.0893,285896.97190297,0
+TLK.US,D,20190213,000000,23.7569,23.8531,23.3982,23.4594,332812.27962091,0
+TLK.US,D,20190214,000000,23.3797,23.5644,23.2057,23.4779,281116.35101521,0
+TLK.US,D,20190215,000000,23.5819,23.8453,23.5819,23.7754,196038.37653328,0
+TLK.US,D,20190219,000000,24.1078,24.4879,24.1078,24.4743,367080.08288564,0
+TLK.US,D,20190220,000000,24.3615,24.3615,24.0456,24.1593,517535.38842351,0
+TLK.US,D,20190221,000000,24.1078,24.1078,23.9134,23.9581,141500.00000142,0
+TLK.US,D,20190222,000000,24.0456,24.0806,23.9669,24.0116,193838.8999983,0
+TLK.US,D,20190225,000000,24.309,24.448,24.2293,24.3168,211762.88487616,0
+TLK.US,D,20190226,000000,24.3003,24.624,24.3003,24.518,213277.21109668,0
+TLK.US,D,20190227,000000,24.414,24.5977,24.2128,24.553,205422.67258194,0
+TLK.US,D,20190228,000000,24.3168,24.3168,24.0193,24.1331,356353.26257218,0
+TLK.US,D,20190301,000000,24.2468,24.2643,24.1078,24.1331,131854.40037938,0
+TLK.US,D,20190304,000000,24.1331,24.1331,23.7831,23.9231,148277.43284164,0
+TLK.US,D,20190305,000000,24.0543,24.2206,23.9581,24.1496,152580.71176858,0
+TLK.US,D,20190306,000000,23.8803,23.8803,23.6607,23.7481,274416.07474192,0
+TLK.US,D,20190307,000000,23.7481,23.7481,23.3535,23.3535,201660.51837782,0
+TLK.US,D,20190308,000000,23.0123,23.127,22.8597,23.1105,305480.3373472,0
+TLK.US,D,20190311,000000,23.2417,23.5994,23.2417,23.5644,329663.26293543,0
+TLK.US,D,20190312,000000,23.407,23.4556,23.2679,23.3282,385812.66858505,0
+TLK.US,D,20190313,000000,22.9958,23.022,22.7946,22.8908,373566.37827994,0
+TLK.US,D,20190314,000000,22.9608,23.022,22.8208,22.9083,296062.09240908,0
+TLK.US,D,20190315,000000,22.9792,23.057,22.5321,22.8811,1774226.5731393,0
+TLK.US,D,20190318,000000,23.3457,23.5042,23.2582,23.337,385685.10306104,0
+TLK.US,D,20190319,000000,23.337,23.37,23.0833,23.232,313905.83445732,0
+TLK.US,D,20190320,000000,23.232,23.407,23.162,23.2932,331815.41677601,0
+TLK.US,D,20190321,000000,23.2679,23.5557,23.2679,23.4944,254565.23319895,0
+TLK.US,D,20190322,000000,23.407,23.4157,23.0658,23.0658,229724.93366037,0
+TLK.US,D,20190325,000000,23.0833,23.4332,23.0833,23.3895,294421.22941877,0
+TLK.US,D,20190326,000000,23.4944,23.7044,23.4944,23.5916,229989.32349643,0
+TLK.US,D,20190327,000000,23.4682,23.5644,23.3117,23.4682,236757.49754863,0
+TLK.US,D,20190328,000000,23.6782,23.8619,23.6655,23.6704,281787.09877049,0
+TLK.US,D,20190329,000000,24.1243,24.1243,23.9406,24.0281,634185.83009831,0
+TLK.US,D,20190401,000000,24.1331,24.274,24.0611,24.2128,200789.16354848,0
+TLK.US,D,20190402,000000,24.2128,24.2206,23.9231,24.0018,259916.81268209,0
+TLK.US,D,20190403,000000,24.0806,24.3255,24.0641,24.1496,294211.36355669,0
+TLK.US,D,20190404,000000,24.7105,24.7814,24.4305,24.5617,301950.68159813,0
+TLK.US,D,20190405,000000,24.8339,25.0001,24.7727,24.8777,265974.11756419,0
+TLK.US,D,20190408,000000,24.3693,24.4052,24.1768,24.3615,322908.46268817,0
+TLK.US,D,20190409,000000,24.3353,24.3693,24.1331,24.2206,260653.40070783,0
+TLK.US,D,20190410,000000,24.274,24.3693,24.2206,24.3003,167586.12090756,0
+TLK.US,D,20190411,000000,24.0981,24.0981,23.6869,23.7569,178182.28943433,0
+TLK.US,D,20190412,000000,23.7754,23.9231,23.7219,23.8619,178552.64095566,0
+TLK.US,D,20190415,000000,23.8453,24.0193,23.8181,23.9843,135852.13930122,0
+TLK.US,D,20190416,000000,24.0893,24.1428,23.9843,24.0456,196143.30946432,0
+TLK.US,D,20190417,000000,24.1856,24.588,24.1856,24.483,285934.0070551,0
+TLK.US,D,20190418,000000,24.344,24.344,24.0116,24.1428,530832.03679327,0
+TLK.US,D,20190422,000000,23.8803,23.8803,23.3982,23.5994,737697.02279992,0
+TLK.US,D,20190423,000000,23.9066,24.0641,23.8871,24.0543,179234.70500743,0
+TLK.US,D,20190424,000000,23.8094,23.8094,23.5042,23.5819,354583.80530363,0
+TLK.US,D,20190425,000000,23.6091,23.6091,23.372,23.4944,164708.69533772,0
+TLK.US,D,20190426,000000,23.9231,24.1331,23.8716,24.0893,295996.25213863,0
+TLK.US,D,20190429,000000,23.9406,23.9931,23.5732,23.6519,257643.26584285,0
+TLK.US,D,20190430,000000,23.4507,23.4944,23.1659,23.407,485670.75503049,0
+TLK.US,D,20190501,000000,23.4157,23.4682,23.1056,23.1707,196466.33829125,0
+TLK.US,D,20190502,000000,23.3895,23.578,23.1707,23.4944,303795.23792517,0
+TLK.US,D,20190503,000000,23.5557,23.7481,23.4507,23.6091,170475.89152811,0
+TLK.US,D,20190506,000000,23.2582,23.4594,23.2417,23.4244,221211.99244105,0
+TLK.US,D,20190507,000000,23.8619,23.8803,23.3535,23.4507,217924.09393507,0
+TLK.US,D,20190508,000000,23.5994,23.6189,23.4779,23.4779,216576.42589915,0
+TLK.US,D,20190509,000000,23.1008,23.2145,22.7771,23.2057,154252.43738567,0
+TLK.US,D,20190510,000000,23.1532,23.3117,22.9005,23.2057,211298.91672028,0
+TLK.US,D,20190513,000000,22.7508,22.7771,22.4524,22.5584,281672.90705142,0
+TLK.US,D,20190514,000000,22.8208,23.0347,22.7149,22.8558,157375.7352155,0
+TLK.US,D,20190515,000000,22.2872,22.3785,21.8779,22.3571,281415.71849494,0
+TLK.US,D,20190516,000000,21.9187,22.1909,21.8847,22.085,274750.41986534,0
+TLK.US,D,20190517,000000,21.3511,21.4463,21.2373,21.2801,437128.98688139,0
+TLK.US,D,20190520,000000,21.561,22.1297,21.4201,21.7622,351562.35414216,0
+TLK.US,D,20190521,000000,21.8138,21.8488,21.4823,21.6125,323933.10189717,0
+TLK.US,D,20190522,000000,21.2889,21.4036,21.2373,21.2986,203526.6785436,0
+TLK.US,D,20190523,000000,21.7438,22.0159,21.7272,21.8488,385651.15417158,0
+TLK.US,D,20190524,000000,22.4621,22.5836,22.1647,22.3046,391996.51023694,0
+TLK.US,D,20190528,000000,22.5768,22.5836,22.2784,22.3659,821631.02258265,0
+TLK.US,D,20190529,000000,22.6808,22.8208,22.5234,22.6808,680147.48264885,0
+TLK.US,D,20190530,000000,22.6721,22.8645,22.6721,22.8296,314045.74503204,0
+TLK.US,D,20190531,000000,23.5042,23.857,23.3982,23.5994,331437.86397511,0
+TLK.US,D,20190603,000000,23.5994,23.9766,23.4293,23.8278,348616.00203918,0
+TLK.US,D,20190604,000000,23.7831,23.8356,23.6782,23.7481,357398.47686569,0
+TLK.US,D,20190605,000000,23.7754,24.0641,23.718,23.9231,212414.08630115,0
+TLK.US,D,20190606,000000,23.9328,24.0281,23.8619,23.9581,160319.0010558,0
+TLK.US,D,20190607,000000,24.0281,24.309,23.8483,24.2381,155752.36104703,0
+TLK.US,D,20190610,000000,24.4402,24.6142,24.344,24.5268,220579.30859212,0
+TLK.US,D,20190611,000000,24.8009,24.9107,24.7095,24.8184,232324.59558922,0
+TLK.US,D,20190612,000000,24.9739,25.0555,24.9195,24.9924,354542.65513459,0
+TLK.US,D,20190613,000000,25.1294,25.3938,25.1294,25.2568,477825.47530377,0
+TLK.US,D,20190614,000000,25.1294,25.2295,25.0653,25.1382,131773.12879553,0
+TLK.US,D,20190617,000000,24.6463,24.9195,24.5365,24.8106,172473.73223481,0
+TLK.US,D,20190618,000000,25.2295,25.6485,25.212,25.5484,204109.98218969,0
+TLK.US,D,20190619,000000,25.9314,26.2006,25.9041,26.1423,355931.47333956,0
+TLK.US,D,20190620,000000,26.0781,26.2424,25.8585,26.0412,225879.45036396,0
+TLK.US,D,20190621,000000,25.6485,25.9139,25.4939,25.4939,652522.34542076,0
+TLK.US,D,20190624,000000,25.5037,25.8585,25.4764,25.7856,269453.36435618,0
+TLK.US,D,20190625,000000,25.804,25.9226,25.7583,25.8312,156817.12167084,0
+TLK.US,D,20190626,000000,25.804,25.9314,25.7039,25.8137,160643.05863696,0
+TLK.US,D,20190627,000000,26.2784,26.5428,26.2696,26.3873,166153.06627088,0
+TLK.US,D,20190628,000000,26.7071,26.8986,26.5885,26.6711,271338.04209803,0
+TLK.US,D,20190701,000000,27.0453,27.2543,26.8529,26.9627,261918.76840569,0
+TLK.US,D,20190702,000000,27.1727,27.2631,27.09,27.2631,229969.77716614,0
+TLK.US,D,20190703,000000,27.0453,27.1814,27.0084,27.1455,156034.23970493,0
+TLK.US,D,20190705,000000,27.2631,27.51,27.2456,27.4186,201661.54713205,0
+TLK.US,D,20190708,000000,27.4186,27.5829,27.3097,27.3826,187346.43207865,0
+TLK.US,D,20190709,000000,27.8016,27.8191,27.3729,27.5003,426953.57883302,0
+TLK.US,D,20190710,000000,27.51,27.6917,27.4371,27.6558,186222.00370974,0
+TLK.US,D,20190711,000000,27.6286,27.6558,27.2456,27.4001,146984.28877969,0
+TLK.US,D,20190712,000000,27.127,27.2495,27.0259,27.1902,199162.70311734,0
+TLK.US,D,20190715,000000,27.8191,27.9114,27.5644,27.5916,504857.02134352,0
+TLK.US,D,20190716,000000,27.51,27.6645,27.473,27.5547,210163.17205489,0
+TLK.US,D,20190717,000000,27.5187,27.6101,27.4186,27.4828,135878.8869111,0
+TLK.US,D,20190718,000000,27.5275,27.6422,27.4643,27.6286,228251.75760888,0
+TLK.US,D,20190719,000000,27.719,27.7919,27.5275,27.5372,529419.55724111,0
+TLK.US,D,20190722,000000,27.5547,27.6742,27.3826,27.5547,329756.87956999,0
+TLK.US,D,20190723,000000,27.5469,27.5916,27.2086,27.3729,772030.66633511,0
+TLK.US,D,20190724,000000,27.1357,27.1999,26.9122,27.0356,527533.85074504,0
+TLK.US,D,20190725,000000,27.2456,27.3272,26.9627,27.0453,276590.86117547,0
+TLK.US,D,20190726,000000,27.0531,27.1357,26.9812,27.0725,214577.55643822,0
+TLK.US,D,20190729,000000,27.1902,27.4273,27.1902,27.4099,167359.79497786,0
+TLK.US,D,20190730,000000,27.4643,27.6558,27.1814,27.2728,243060.67469072,0
+TLK.US,D,20190731,000000,27.7287,27.8113,27.0998,27.4828,408513.15933376,0
+TLK.US,D,20190801,000000,27.4643,27.8385,27.3642,27.4915,263307.58661065,0
+TLK.US,D,20190802,000000,27.4099,27.475,27.0531,27.4099,174241.13199491,0
+TLK.US,D,20190805,000000,26.1326,26.3328,25.7583,26.2502,349747.63168767,0
+TLK.US,D,20190806,000000,26.6342,26.8344,26.4796,26.7809,198300.60707603,0
+TLK.US,D,20190807,000000,26.8344,27.2543,26.744,27.1532,225350.67069185,0
+TLK.US,D,20190808,000000,27.5469,27.6013,27.3,27.5469,160788.11298281,0
+TLK.US,D,20190809,000000,27.4643,27.8385,27.4643,27.6188,246331.08437485,0
+TLK.US,D,20190812,000000,27.163,27.163,26.9083,27.0453,142983.46359516,0
+TLK.US,D,20190813,000000,26.9627,27.5372,26.916,27.3914,162690.2795465,0
+TLK.US,D,20190814,000000,26.6517,27.2825,26.6517,27.1173,197071.24577608,0
+TLK.US,D,20190815,000000,27.4001,27.6286,27.2631,27.5644,234294.65993182,0
+TLK.US,D,20190816,000000,27.6188,27.8473,27.6101,27.8016,185562.57225094,0
+TLK.US,D,20190819,000000,28.0485,28.203,27.8473,27.9659,147805.23465196,0
+TLK.US,D,20190820,000000,28.4499,28.5938,28.2944,28.2944,213391.40281576,0
+TLK.US,D,20190821,000000,28.0485,28.2303,27.9289,28.0203,203485.52837457,0
+TLK.US,D,20190822,000000,28.0932,28.2672,27.9756,28.1933,122594.58359205,0
+TLK.US,D,20190823,000000,27.9202,28.1389,27.6101,27.6558,152695.93224189,0
+TLK.US,D,20190826,000000,27.8016,27.9484,27.647,27.8745,141777.76364241,0
+TLK.US,D,20190827,000000,28.1117,28.3576,28.1117,28.2128,143236.53713473,0
+TLK.US,D,20190828,000000,28.066,28.2575,28.0388,28.1758,94043.567560649,0
+TLK.US,D,20190829,000000,28.345,28.4402,28.2205,28.2575,157947.7225651,0
+TLK.US,D,20190830,000000,28.6317,28.7143,28.4033,28.6589,142639.85968371,0
+TLK.US,D,20190903,000000,27.9017,28.0883,27.719,28.066,348576.9093786,0
+TLK.US,D,20190904,000000,27.8016,28.0932,27.719,27.9931,246139.73608883,0
+TLK.US,D,20190905,000000,28.1389,28.1389,27.8657,28.1029,177090.78120065,0
+TLK.US,D,20190906,000000,27.4371,27.5916,27.2553,27.3097,255588.84365373,0
+TLK.US,D,20190909,000000,27.7287,27.7287,27.5372,27.6645,135776.01148851,0
+TLK.US,D,20190910,000000,27.684,27.8016,27.6558,27.7287,84809.46962897,0
+TLK.US,D,20190911,000000,27.4546,27.6509,27.4371,27.6373,134389.25079199,0
+TLK.US,D,20190912,000000,27.4546,27.7015,27.3826,27.5644,208541.85539487,0
+TLK.US,D,20190913,000000,27.3457,27.3671,27.127,27.163,174090.93387793,0
+TLK.US,D,20190916,000000,27.2359,27.5469,27.2086,27.4001,203244.79988571,0
+TLK.US,D,20190917,000000,27.5275,27.9756,27.4458,27.9484,222129.64121055,0
+TLK.US,D,20190918,000000,27.684,27.6917,27.4099,27.5741,237371.66382149,0
+TLK.US,D,20190919,000000,27.2271,27.6237,27.1814,27.4915,361415.76211783,0
+TLK.US,D,20190920,000000,27.6917,27.9338,27.647,27.7112,455152.76091916,0
+TLK.US,D,20190923,000000,27.5741,27.7141,27.5275,27.5829,133570.36242818,0
+TLK.US,D,20190924,000000,27.3457,27.3457,27.1173,27.163,153819.33185657,0
+TLK.US,D,20190925,000000,27.0998,27.1814,26.9442,27.0998,323139.932389,0
+TLK.US,D,20190926,000000,27.7287,28.0028,27.7287,27.893,198829.38674814,0
+TLK.US,D,20190927,000000,27.7287,27.7744,27.3544,27.4371,155922.10549431,0
+TLK.US,D,20190930,000000,27.5469,27.6917,27.4546,27.4643,192591.02112229,0
+TLK.US,D,20191001,000000,27.1814,27.2728,27.0259,27.1999,178675.06270854,0
+TLK.US,D,20191002,000000,27.0171,27.127,26.9442,27.0171,91778.250755217,0
+TLK.US,D,20191003,000000,27.0998,27.2631,26.9715,27.2456,96065.069614542,0
+TLK.US,D,20191004,000000,27.1357,27.3826,27.1085,27.3729,119356.06528892,0
+TLK.US,D,20191007,000000,26.6439,26.7255,26.534,26.5797,179724.39201896,0
+TLK.US,D,20191008,000000,26.4339,26.4796,26.223,26.3056,314221.66200467,0
+TLK.US,D,20191009,000000,26.6205,26.7984,26.5156,26.7343,352273.22331226,0
+TLK.US,D,20191010,000000,26.6439,26.8577,26.5613,26.7527,156645.31971512,0
+TLK.US,D,20191011,000000,27.0725,27.163,26.9442,27.0356,121592.57697602,0
+TLK.US,D,20191014,000000,27.0725,27.1455,26.8529,26.916,77540.292268761,0
+TLK.US,D,20191015,000000,26.7527,26.9442,26.7527,26.8169,184891.82449565,0
+TLK.US,D,20191016,000000,26.7527,26.849,26.6886,26.7984,96827.376495934,0
+TLK.US,D,20191017,000000,26.8811,26.8811,26.7071,26.7071,76542.400669638,0
+TLK.US,D,20191018,000000,26.8082,26.9715,26.8082,26.9442,127912.21418573,0
+TLK.US,D,20191021,000000,27.0998,27.2359,27.0813,27.1085,91054.007780183,0
+TLK.US,D,20191022,000000,27.2728,27.4273,27.0998,27.1357,196327.45647076,0
+TLK.US,D,20191023,000000,27.4273,27.6188,27.3369,27.3729,233491.20288139,0
+TLK.US,D,20191024,000000,27.9756,27.9756,27.7744,27.8288,361159.60231558,0
+TLK.US,D,20191025,000000,27.5916,27.7472,27.4458,27.5372,432970.76230031,0
+TLK.US,D,20191028,000000,27.5916,27.684,27.5003,27.647,194067.28343645,0
+TLK.US,D,20191029,000000,27.9017,28.0028,27.5187,27.5916,307834.12701606,0
+TLK.US,D,20191030,000000,27.3914,27.4186,27.2359,27.4186,207530.58999081,0
+TLK.US,D,20191031,000000,26.4427,26.4427,26.0636,26.3425,336085.77556772,0
+TLK.US,D,20191101,000000,26.3873,26.6711,26.3795,26.6069,199453.84056327,0
+TLK.US,D,20191104,000000,27.2271,27.3642,26.8713,26.8986,246192.20255435,0
+TLK.US,D,20191105,000000,27.3457,27.3729,27.0356,27.0813,100955.76720447,0
+TLK.US,D,20191106,000000,26.5972,26.7168,26.57,26.7168,104190.1704907,0
+TLK.US,D,20191107,000000,26.5068,26.7712,26.5068,26.7071,99457.90105156,0
+TLK.US,D,20191108,000000,26.7168,26.7343,26.5243,26.57,112025.16267515,0
+TLK.US,D,20191111,000000,26.4242,26.6886,26.4242,26.6069,93510.672871632,0
+TLK.US,D,20191112,000000,26.9899,27.1999,26.916,26.9258,169878.18532287,0
+TLK.US,D,20191113,000000,26.7527,26.7809,26.57,26.6517,148768.1486074,0
+TLK.US,D,20191114,000000,26.1598,26.4699,26.1423,26.4514,198698.73496146,0
+TLK.US,D,20191115,000000,26.3425,26.6517,26.3425,26.57,131484.04885805,0
+TLK.US,D,20191118,000000,25.9955,26.0227,25.841,26.0052,446190.25410312,0
+TLK.US,D,20191119,000000,26.1326,26.1326,25.9955,26.05,131989.16718297,0
+TLK.US,D,20191120,000000,26.4883,26.5068,26.1501,26.2599,142082.27489327,0
+TLK.US,D,20191121,000000,26.0227,26.1054,25.9411,25.9955,80002.101131339,0
+TLK.US,D,20191122,000000,26.1695,26.2055,26.0597,26.0597,106038.84183464,0
+TLK.US,D,20191125,000000,25.6767,25.7039,25.5212,25.5309,553122.05460585,0
+TLK.US,D,20191126,000000,24.9282,25.4123,24.7911,25.3938,525561.72889398,0
+TLK.US,D,20191127,000000,25.3569,25.3569,25.0381,25.075,191382.23490685,0
+TLK.US,D,20191129,000000,25.5396,25.5396,25.2023,25.2393,113536.402633,0
+TLK.US,D,20191202,000000,25.4298,25.4298,25.248,25.3122,216689.58886399,0
+TLK.US,D,20191203,000000,25.0828,25.457,25.0497,25.4483,403220.21884151,0
+TLK.US,D,20191204,000000,25.6485,25.978,25.6397,25.9411,135084.6886487,0
+TLK.US,D,20191205,000000,26.3153,26.3795,26.0684,26.1054,202487.63677545,0
+TLK.US,D,20191206,000000,26.4339,26.5243,26.2871,26.36,158985.73557904,0
+TLK.US,D,20191209,000000,26.2327,26.4067,26.1967,26.2599,173852.26289752,0
+TLK.US,D,20191210,000000,26.1695,26.2055,26.0684,26.1054,121656.35973803,0
+TLK.US,D,20191211,000000,26.1695,26.2055,25.9955,26.1229,158486.78977948,0
+TLK.US,D,20191212,000000,25.631,25.841,25.457,25.5124,322806.61601981,0
+TLK.US,D,20191213,000000,25.8312,25.9003,25.6582,25.7486,206992.55153066,0
+TLK.US,D,20191216,000000,25.7768,25.8312,25.6582,25.6854,352331.86230314,0
+TLK.US,D,20191217,000000,25.7681,25.9498,25.7039,25.8497,170861.67436283,0
+TLK.US,D,20191218,000000,25.9683,25.9829,25.8312,25.8954,116986.84430667,0
+TLK.US,D,20191219,000000,25.6213,25.6213,25.3754,25.5212,381126.69308608,0
+TLK.US,D,20191220,000000,26.1501,26.2424,26.0052,26.0052,182192.37340689,0
+TLK.US,D,20191223,000000,26.1598,26.1598,26.014,26.0781,106378.33072919,0
+TLK.US,D,20191224,000000,26.0956,26.1151,25.9041,25.9683,65185.982769928,0
+TLK.US,D,20191226,000000,26.05,26.0684,25.9178,26.0227,71425.377150011,0
+TLK.US,D,20191227,000000,25.9683,26.0227,25.8497,25.9139,149376.14235491,0
+TLK.US,D,20191230,000000,25.9498,26.0781,25.8497,25.8682,125640.72485494,0
+TLK.US,D,20191231,000000,25.7768,26.014,25.7408,25.9955,307016.26740647,0
+TLK.US,D,20200102,000000,25.8954,26.0227,25.7982,26.0227,94451.982988331,0
+TLK.US,D,20200103,000000,25.8682,26.0227,25.8682,25.9139,137210.09487941,0
+TLK.US,D,20200106,000000,25.7583,25.9314,25.7583,25.9139,120488.72369163,0
+TLK.US,D,20200107,000000,25.7136,25.7136,25.5717,25.667,116607.23399731,0
+TLK.US,D,20200108,000000,25.6942,25.9178,25.6582,25.8779,77929.161366151,0
+TLK.US,D,20200109,000000,25.7856,26.0781,25.7856,25.9139,110576.67672509,0
+TLK.US,D,20200110,000000,26.3241,26.4154,26.2696,26.3153,90151.790324069,0
+TLK.US,D,20200113,000000,26.6244,26.7887,26.6244,26.7168,191218.66298494,0
+TLK.US,D,20200114,000000,26.1598,26.1598,26.014,26.1229,106580.99531169,0
+TLK.US,D,20200115,000000,25.8585,25.8585,25.5668,25.6582,205594.47453766,0
+TLK.US,D,20200116,000000,25.6767,25.7681,25.5484,25.6767,329123.16696683,0
+TLK.US,D,20200117,000000,25.5581,25.5581,25.3666,25.4764,198479.61031134,0
+TLK.US,D,20200121,000000,25.631,26.0227,25.6164,25.6767,263348.73677969,0
+TLK.US,D,20200122,000000,25.6397,25.7681,25.5581,25.6213,145455.56,0
+TLK.US,D,20200123,000000,25.7486,25.8497,25.6815,25.841,116249.2275267,0
+TLK.US,D,20200124,000000,26.1501,26.3873,25.9586,26.0227,216696.79014358,0
+TLK.US,D,20200127,000000,25.4123,25.4667,25.2519,25.4123,153396.51386972,0
+TLK.US,D,20200128,000000,25.5581,25.8361,25.5309,25.7953,94594.979825731,0
+TLK.US,D,20200129,000000,26.0956,26.2327,25.8682,25.9586,89579.802974468,0
+TLK.US,D,20200130,000000,25.6125,25.7039,25.457,25.6125,106301.17416225,0
+TLK.US,D,20200131,000000,25.0925,25.2927,25.0108,25.1479,130447.06459835,0
+TLK.US,D,20200203,000000,24.9282,25.0381,24.8009,24.9379,166324.86822661,0
+TLK.US,D,20200204,000000,25.1294,25.1751,24.901,24.9554,694146.7701549,0
+TLK.US,D,20200205,000000,25.2198,25.3297,25.0828,25.284,226252.88814796,0
+TLK.US,D,20200206,000000,25.284,25.3024,25.1605,25.2023,62101.777600679,0
+TLK.US,D,20200207,000000,25.0828,25.0828,24.8378,25.0283,65064.589771271,0
+TLK.US,D,20200210,000000,25.1751,25.4298,25.1751,25.248,101678.98142528,0
+TLK.US,D,20200211,000000,25.3394,25.3666,25.0828,25.1926,249624.12665196,0
+TLK.US,D,20200212,000000,25.4026,25.5212,25.3297,25.3394,199657.53389999,0
+TLK.US,D,20200213,000000,24.7552,24.7552,24.4995,24.4995,202575.08088465,0
+TLK.US,D,20200214,000000,24.172,24.2808,24.0164,24.2449,104968.93743971,0
+TLK.US,D,20200218,000000,24.1253,24.1622,23.9571,24.0252,135747.20637018,0
+TLK.US,D,20200219,000000,24.1078,24.2624,23.9892,24.2449,155331.60056864,0
+TLK.US,D,20200220,000000,24.0077,24.1253,23.9435,24.1165,145603.70060853,0
+TLK.US,D,20200221,000000,24.2264,24.5093,24.2264,24.4538,158186.39354551,0
+TLK.US,D,20200224,000000,23.6062,23.962,23.6062,23.8065,187880.35552189,0
+TLK.US,D,20200225,000000,23.6509,23.7151,23.232,23.3321,266413.39561865,0
+TLK.US,D,20200226,000000,23.0317,23.3049,22.8121,23.0949,203051.39409124,0
+TLK.US,D,20200227,000000,22.8033,22.8033,22.3115,22.3464,331029.44854742,0
+TLK.US,D,20200228,000000,21.6728,22.1822,21.5533,22.119,215174.23388924,0
+TLK.US,D,20200302,000000,22.0101,22.4835,21.8906,22.4291,323886.807957,0
+TLK.US,D,20200303,000000,23.1134,23.579,22.8947,23.1221,228096.41572077,0
+TLK.US,D,20200304,000000,24.5093,24.5141,24.1447,24.2721,427050.28173025,0
+TLK.US,D,20200305,000000,24.3168,24.3168,23.7656,23.788,528602.72638575,0
+TLK.US,D,20200306,000000,23.5236,23.6704,23.1775,23.5236,643604.07503643,0
+TLK.US,D,20200309,000000,20.1584,22.0966,20.067,21.3987,297969.4027439,0
+TLK.US,D,20200310,000000,21.9819,22.3931,21.7632,22.292,339518.72841955,0
+TLK.US,D,20200311,000000,21.1615,21.5717,20.9428,21.0974,212051.96481364,0
+TLK.US,D,20200312,000000,19.7929,20.0573,18.9083,19.4284,245712.80308509,0
+TLK.US,D,20200313,000000,21.2072,21.389,20.3411,20.9516,312393.56574525,0
+TLK.US,D,20200316,000000,18.5525,19.4828,18.3426,19.0998,312032.47301195,0
+TLK.US,D,20200317,000000,18.1239,19.1085,17.6126,18.7897,364420.75321169,0
+TLK.US,D,20200318,000000,16.7193,17.2121,16.0709,16.6648,324082.27125992,0
+TLK.US,D,20200319,000000,15.3875,16.0903,14.6945,14.9404,518905.68905241,0
+TLK.US,D,20200320,000000,16.3178,16.5375,15.6792,15.7064,468212.79581696,0
+TLK.US,D,20200323,000000,15.3244,15.5061,14.7402,15.059,383119.39002164,0
+TLK.US,D,20200324,000000,15.1873,15.4789,14.6488,15.4517,384618.28492878,0
+TLK.US,D,20200325,000000,15.6792,16.2002,15.3973,15.5149,398155.6617874,0
+TLK.US,D,20200326,000000,16.6463,17.7137,16.6007,17.075,582211.10909739,0
+TLK.US,D,20200327,000000,16.938,17.458,16.8563,17.2383,409112.92304746,0
+TLK.US,D,20200330,000000,17.3851,18.0607,17.075,18.051,647406.35065535,0
+TLK.US,D,20200331,000000,17.9411,17.9411,17.422,17.5581,307376.33138553,0
+TLK.US,D,20200401,000000,16.8378,17.1207,16.6823,16.8291,328004.91112328,0
+TLK.US,D,20200402,000000,16.9836,17.6495,16.9107,17.5853,444433.14188528,0
+TLK.US,D,20200403,000000,17.6495,17.7768,17.3394,17.5581,289487.32415136,0
+TLK.US,D,20200406,000000,18.1336,18.8267,18.1336,18.5525,357297.65895155,0
+TLK.US,D,20200407,000000,18.3708,18.8169,18.2425,18.2881,334725.76248108,0
+TLK.US,D,20200408,000000,17.6223,17.9508,17.458,17.7496,341413.69370366,0
+TLK.US,D,20200409,000000,17.9868,18.5156,17.9781,18.1511,308274.43382474,0
+TLK.US,D,20200413,000000,18.3708,18.5623,18.1608,18.3338,184093.51121635,0
+TLK.US,D,20200414,000000,18.6993,19.0181,18.6527,18.7722,296786.33538412,0
+TLK.US,D,20200415,000000,18.2425,18.2425,17.8867,17.8867,167151.98662423,0
+TLK.US,D,20200416,000000,17.6495,17.6952,17.1985,17.3676,299269.74808544,0
+TLK.US,D,20200417,000000,18.607,18.954,18.398,18.7538,342302.53735484,0
+TLK.US,D,20200420,000000,18.224,18.2979,17.9236,17.9693,349923.5486603,0
+TLK.US,D,20200421,000000,17.5222,17.5222,17.2383,17.4493,440026.98753576,0
+TLK.US,D,20200422,000000,18.3523,18.4067,17.7409,18.3154,685242.90232973,0
+TLK.US,D,20200423,000000,18.0607,18.361,17.9236,17.9781,196107.30306641,0
+TLK.US,D,20200424,000000,18.1783,18.1968,17.8964,17.9596,211861.64528185,0
+TLK.US,D,20200427,000000,18.3708,18.535,18.2881,18.4884,221458.89345527,0
+TLK.US,D,20200428,000000,18.7538,18.8898,18.2881,18.2979,306439.13628574,0
+TLK.US,D,20200429,000000,19.6101,19.894,19.51,19.684,444160.52201542,0
+TLK.US,D,20200430,000000,20.7698,20.7776,19.7569,19.7841,502092.75873853,0
+TLK.US,D,20200501,000000,19.338,19.5197,18.954,19.2553,362276.82940491,0
+TLK.US,D,20200504,000000,19.338,19.4556,19.0366,19.4458,571772.33996719,0
+TLK.US,D,20200505,000000,19.8395,20.0573,19.5557,19.6198,352409.01887008,0
+TLK.US,D,20200506,000000,19.3457,19.4556,18.8053,19.0181,511357.71929698,0
+TLK.US,D,20200507,000000,19.2456,19.4381,19.1552,19.4099,355965.42222901,0
+TLK.US,D,20200508,000000,19.2825,19.5654,19.2738,19.4284,398446.79923333,0
+TLK.US,D,20200511,000000,19.4099,19.4653,19.1319,19.3914,406616.1365412,0
+TLK.US,D,20200512,000000,19.301,19.4925,18.9171,18.9268,244193.33309343,0
+TLK.US,D,20200513,000000,19.164,19.3652,18.6993,18.8996,278976.54222534,0
+TLK.US,D,20200514,000000,18.4709,18.8403,18.2706,18.8072,217674.10665818,0
+TLK.US,D,20200515,000000,18.6527,18.9637,18.4884,18.8539,179442.51336106,0
+TLK.US,D,20200518,000000,19.5469,20.0116,19.51,19.9669,250489.30895594,0
+TLK.US,D,20200519,000000,19.9941,20.1117,19.4147,19.6928,484112.19237825,0
+TLK.US,D,20200520,000000,19.5197,19.7384,19.0862,19.1737,486058.59537365,0
+TLK.US,D,20200521,000000,18.9997,19.0813,18.8354,18.8996,249784.6123112,0
+TLK.US,D,20200522,000000,18.744,18.9365,18.7071,18.7897,270085.01945088,0
+TLK.US,D,20200526,000000,19.7472,20.0971,19.4556,19.7384,365488.60009817,0
+TLK.US,D,20200527,000000,19.6023,19.6296,19.1669,19.4381,322783.98342684,0
+TLK.US,D,20200528,000000,19.3827,19.3827,19.1367,19.2281,190937.81308127,0
+TLK.US,D,20200529,000000,19.4556,19.5829,19.1085,19.474,318955.98895226,0
+TLK.US,D,20200601,000000,19.3914,19.8113,19.3914,19.7025,200588.55647443,0
+TLK.US,D,20200602,000000,20.5501,20.9516,20.3489,20.5326,353399.70918962,0
+TLK.US,D,20200603,000000,20.9331,21.2432,20.9331,21.1985,339695.67414641,0
+TLK.US,D,20200604,000000,21.1071,21.1343,20.7601,21.0342,430184.89585657,0
+TLK.US,D,20200605,000000,20.9516,21.2714,20.8514,21.0614,355204.14410185,0
+TLK.US,D,20200608,000000,21.0517,21.2344,20.8145,21.1246,268115.98386251,0
+TLK.US,D,20200609,000000,20.6143,20.7231,20.067,20.1486,342112.21782304,0
+TLK.US,D,20200610,000000,20.1214,20.2215,19.9027,20.1943,626126.56949261,0
+TLK.US,D,20200611,000000,19.6383,19.6655,19.0911,19.1367,220530.95714351,0
+TLK.US,D,20200612,000000,19.4653,19.6471,19.1455,19.474,287520.34607144,0
+TLK.US,D,20200615,000000,19.4458,19.7841,18.9443,19.7025,296225.664331,0
+TLK.US,D,20200616,000000,20.6687,20.6687,19.9299,20.1856,486045.22156871,0
+TLK.US,D,20200617,000000,20.5132,20.9068,20.3858,20.797,2169212.6431567,0
+TLK.US,D,20200618,000000,20.9788,21.179,20.9146,20.9603,1030709.8876834,0
+TLK.US,D,20200619,000000,21.143,21.143,20.5413,20.797,373300.95968966,0
+TLK.US,D,20200622,000000,20.5773,20.5773,20.204,20.3042,239941.49187779,0
+TLK.US,D,20200623,000000,20.1486,20.45,20.1486,20.204,293264.90966886,0
+TLK.US,D,20200624,000000,20.241,20.4412,20.0757,20.2585,234579.6248524,0
+TLK.US,D,20200625,000000,20.1584,20.2536,20.0485,20.2313,252062.27416734,0
+TLK.US,D,20200626,000000,20.241,20.2682,19.9484,20.0485,316233.90527053,0
+TLK.US,D,20200629,000000,20.1671,20.1671,19.8726,20.1039,220725.3916922,0
+TLK.US,D,20200630,000000,19.8298,20.1943,19.7452,19.9571,310628.2234936,0
+TLK.US,D,20200701,000000,19.7384,20.0398,19.72,19.8298,326162.41230469,0
+TLK.US,D,20200702,000000,20.204,20.6687,20.1953,20.5054,339689.50162105,0
+TLK.US,D,20200706,000000,20.3314,20.5598,20.2313,20.3411,212687.73492524,0
+TLK.US,D,20200707,000000,20.1584,20.4228,20.0757,20.1486,265355.83627442,0
+TLK.US,D,20200708,000000,20.3761,20.6502,20.0485,20.3586,337227.69275847,0
+TLK.US,D,20200709,000000,20.1525,20.171,19.8152,19.9649,226779.61031162,0
+TLK.US,D,20200710,000000,20.0301,20.0757,19.787,19.9183,360317.05260457,0
+TLK.US,D,20200713,000000,19.9746,20.0301,19.7491,19.787,367206.61965542,0
+TLK.US,D,20200714,000000,19.824,19.9183,19.7209,19.8706,226241.57185148,0
+TLK.US,D,20200715,000000,19.8434,19.9746,19.7958,19.9085,387108.89890969,0
+TLK.US,D,20200716,000000,19.7209,19.8619,19.7112,19.8619,224398.04427866,0
+TLK.US,D,20200717,000000,19.6928,19.6928,19.477,19.5994,211817.40885013,0
+TLK.US,D,20200720,000000,19.5518,19.684,19.4021,19.4867,254468.53030172,0
+TLK.US,D,20200721,000000,19.6082,19.6616,19.4488,19.477,224929.91021345,0
+TLK.US,D,20200722,000000,19.6558,19.6558,19.2612,19.3924,308976.04420681,0
+TLK.US,D,20200723,000000,19.58,19.58,19.233,19.3652,780202.06115143,0
+TLK.US,D,20200724,000000,19.2709,19.3554,19.1494,19.2612,735627.16929741,0
+TLK.US,D,20200727,000000,19.4021,19.6276,19.3836,19.5333,126529.56850612,0
+TLK.US,D,20200728,000000,19.3739,19.3739,19.1299,19.2058,212453.17896174,0
+TLK.US,D,20200729,000000,19.2612,19.3554,19.1115,19.2893,244005.07107009,0
+TLK.US,D,20200730,000000,19.2709,19.4964,19.1581,19.3652,190169.33367452,0
+TLK.US,D,20200731,000000,19.3175,19.3175,19.093,19.233,183424.82096952,0
+TLK.US,D,20200803,000000,18.8587,18.8587,18.4174,18.5671,338384.01250838,0
+TLK.US,D,20200804,000000,18.6711,18.8957,18.6332,18.7547,196368.60663979,0
+TLK.US,D,20200805,000000,19.0551,19.2893,18.9802,19.1494,376141.35010737,0
+TLK.US,D,20200806,000000,19.1397,19.2058,18.8869,19.1397,258494.04558767,0
+TLK.US,D,20200807,000000,18.849,18.9384,18.6993,18.8675,219690.46494095,0
+TLK.US,D,20200810,000000,18.849,18.8675,18.6429,18.7547,175746.1994274,0
+TLK.US,D,20200811,000000,18.8305,18.9987,18.5953,18.6235,212862.62314365,0
+TLK.US,D,20200812,000000,18.6429,18.8587,18.6429,18.6993,145521.40027046,0
+TLK.US,D,20200813,000000,18.849,19.0736,18.6614,18.7742,287017.28525497,0
+TLK.US,D,20200814,000000,18.8869,19.0833,18.8257,18.8305,123043.12043454,0
+TLK.US,D,20200817,000000,18.8305,19.2612,18.8305,19.1115,275498.32418757,0
+TLK.US,D,20200818,000000,18.9987,19.2524,18.8869,19.0463,183823.97760917,0
+TLK.US,D,20200819,000000,18.9054,19.0833,18.7081,18.746,218618.50303756,0
+TLK.US,D,20200820,000000,18.6332,18.7547,18.4835,18.6517,146150.99785671,0
+TLK.US,D,20200821,000000,18.605,18.7829,18.5545,18.7547,132084.84132598,0
+TLK.US,D,20200824,000000,18.9423,19.0833,18.849,18.8957,321691.44643893,0
+TLK.US,D,20200825,000000,18.8772,19.2427,18.8024,19.1863,257106.25613693,0
+TLK.US,D,20200826,000000,19.2524,19.3924,19.1581,19.2612,221821.01494278,0
+TLK.US,D,20200827,000000,19.0833,19.1115,18.6799,18.8772,217995.07797666,0
+TLK.US,D,20200828,000000,18.9423,19.0736,18.9239,18.9705,106389.64702567,0
+TLK.US,D,20200831,000000,18.605,18.7742,18.4641,18.6896,263878.54520603,0
+TLK.US,D,20200901,000000,18.6614,18.6614,18.2677,18.4553,298401.47951878,0
+TLK.US,D,20200902,000000,18.5768,18.6429,18.3708,18.5866,305370.26064503,0
+TLK.US,D,20200903,000000,18.3708,18.4271,17.9576,18.1171,234340.95387199,0
+TLK.US,D,20200904,000000,18.9802,18.99,18.0617,18.4174,446190.25410312,0
+TLK.US,D,20200908,000000,18.3523,18.5302,17.9858,18.3708,318216.31466384,0
+TLK.US,D,20200909,000000,18.2298,18.3047,18.014,18.155,321096.82649636,0
+TLK.US,D,20200910,000000,17.4425,17.527,16.9545,17.0391,506912.47228687,0
+TLK.US,D,20200911,000000,17.5173,17.5834,17.1985,17.3764,343722.21818658,0
+TLK.US,D,20200914,000000,17.9392,18.014,17.7428,17.8546,373991.25377523,0
+TLK.US,D,20200915,000000,17.8459,17.9392,17.7098,17.7516,276127.92177382,0
+TLK.US,D,20200916,000000,17.8546,17.8643,17.5922,17.6864,203731.40063456,0
+TLK.US,D,20200917,000000,17.6301,17.9295,17.6301,17.8828,145613.98815079,0
+TLK.US,D,20200918,000000,18.1929,18.2298,17.8177,18.0237,239084.53960761,0
+TLK.US,D,20200921,000000,17.7798,17.7798,17.3958,17.6767,356608.3936202,0
+TLK.US,D,20200922,000000,17.6767,17.8128,17.5173,17.7428,173606.39063753,0
+TLK.US,D,20200923,000000,17.8264,17.8361,17.3015,17.3676,256315.14413721,0
+TLK.US,D,20200924,000000,17.3482,17.3482,16.973,17.0954,352461.4853356,0
+TLK.US,D,20200925,000000,17.0857,17.1888,16.8048,17.1888,298923.05791131,0
+TLK.US,D,20200928,000000,17.0672,17.1606,16.9175,17.0672,237150.48166292,0
+TLK.US,D,20200929,000000,16.9263,16.9292,16.6541,16.6823,324517.43429748,0
+TLK.US,D,20200930,000000,16.4296,16.5608,16.2517,16.2886,414381.17343829,0
+TLK.US,D,20201001,000000,17.1052,17.3764,17.077,17.3015,353395.59417272,0
+TLK.US,D,20201002,000000,16.9642,17.1518,16.8796,17.0206,152523.10153193,0
+TLK.US,D,20201005,000000,17.0721,17.3297,16.9827,17.2169,271123.03246482,0
+TLK.US,D,20201006,000000,17.3861,17.3861,17.077,17.077,574861.68890756,0
+TLK.US,D,20201007,000000,17.1421,17.3394,16.9924,17.1985,366256.05075069,0
+TLK.US,D,20201008,000000,17.3297,17.529,17.2169,17.4327,385102.82816918,0
+TLK.US,D,20201009,000000,17.6485,17.6485,17.4425,17.6106,394148.66407752,0
+TLK.US,D,20201012,000000,17.6301,17.6301,17.424,17.5358,258031.10618601,0
+TLK.US,D,20201013,000000,17.4609,17.4609,17.2267,17.3394,237412.81399052,0
+TLK.US,D,20201014,000000,17.4706,17.911,17.4706,17.8079,330216.73270896,0
+TLK.US,D,20201015,000000,17.564,17.8079,17.5358,17.7516,255635.13759389,0
+TLK.US,D,20201016,000000,17.6106,17.6903,17.5076,17.6767,172784.41601103,0
+TLK.US,D,20201019,000000,17.3764,17.5922,17.3112,17.3482,235665.98931495,0
+TLK.US,D,20201020,000000,17.2733,17.4327,17.2169,17.3297,329603.59519033,0
+TLK.US,D,20201021,000000,17.283,17.4794,17.1606,17.32,335353.30255888,0
+TLK.US,D,20201022,000000,17.5076,17.5076,17.2918,17.3112,300161.67799929,0
+TLK.US,D,20201023,000000,17.1324,17.1324,16.8135,16.9175,287745.64324691,0
+TLK.US,D,20201026,000000,16.9263,17.0109,16.7863,16.8048,142016.43462282,0
+TLK.US,D,20201027,000000,16.8514,16.8514,16.6541,16.7484,327368.11225745,0
+TLK.US,D,20201028,000000,16.6075,16.6075,16.242,16.3265,255216.43462395,0
+TLK.US,D,20201029,000000,16.2886,16.3732,16.1205,16.1759,199061.8852032,0
+TLK.US,D,20201030,000000,16.1107,16.1759,15.9144,16.0262,235080.62816041,0
+TLK.US,D,20201102,000000,16.2323,16.2799,16.1487,16.2702,197791.37373421,0
+TLK.US,D,20201103,000000,16.5044,16.9175,16.5044,16.589,146896.84467049,0
+TLK.US,D,20201104,000000,16.8048,16.9827,16.486,16.5793,226765.20775246,0
+TLK.US,D,20201105,000000,17.6583,18.1929,17.6388,18.0237,247668.46486852,0
+TLK.US,D,20201106,000000,18.399,18.5302,18.1569,18.3047,247342.34977891,0
+TLK.US,D,20201109,000000,19.0463,19.2709,18.8305,19.2145,239635.95187269,0
+TLK.US,D,20201110,000000,18.9054,19.2058,18.8208,18.9054,255314.16627541,0
+TLK.US,D,20201111,000000,20.171,20.3401,19.9552,20.1623,551516.16925922,0
+TLK.US,D,20201112,000000,20.1623,20.1623,19.5615,19.8152,437253.46614273,0
+TLK.US,D,20201113,000000,19.8055,19.8055,19.3554,19.6364,277724.54833242,0
+TLK.US,D,20201116,000000,20.1428,20.4247,19.9552,20.2274,233327.63095948,0
+TLK.US,D,20201117,000000,20.9865,21.0954,20.6833,20.8835,531979.09775515,0
+TLK.US,D,20201118,000000,20.9399,21.0624,20.7523,20.865,370535.66833044,0
+TLK.US,D,20201119,000000,20.8087,20.9117,20.5083,20.7435,353656.89774609,0
+TLK.US,D,20201120,000000,20.9865,21.0245,20.7338,20.865,534437.82035505,0
+TLK.US,D,20201123,000000,21.6339,21.7749,21.3997,21.6718,411323.71587892,0
+TLK.US,D,20201124,000000,21.9246,21.9994,21.6621,21.9158,468110.9491486,0
+TLK.US,D,20201125,000000,21.6437,21.7282,21.2782,21.5212,716632.25127039,0
+TLK.US,D,20201127,000000,22.6847,22.9472,22.5622,22.8062,250297.96066992,0
+TLK.US,D,20201130,000000,21.6155,21.6903,21.0526,21.0526,332321.56385515,0
+TLK.US,D,20201201,000000,21.2023,21.3715,21.1557,21.3054,333107.53208374,0
+TLK.US,D,20201202,000000,21.7282,21.9907,21.7088,21.8313,195089.865137,0
+TLK.US,D,20201203,000000,21.5776,21.737,21.3899,21.5406,330525.35897673,0
+TLK.US,D,20201204,000000,21.4094,21.5076,21.2403,21.4648,162857.96648533,0
+TLK.US,D,20201207,000000,21.737,21.9246,21.4842,21.84,211602.39921692,0
+TLK.US,D,20201208,000000,21.6437,21.7982,21.6057,21.6621,121548.34054431,0
+TLK.US,D,20201209,000000,21.6621,21.7127,21.5309,21.6718,169075.75702667,0
+TLK.US,D,20201210,000000,21.3151,21.6242,21.3151,21.5873,127562.43774892,0
+TLK.US,D,20201211,000000,21.5406,21.7088,21.4094,21.5309,175658.7553182,0
+TLK.US,D,20201214,000000,21.7088,21.9343,21.6057,21.6242,308624.21026155,0
+TLK.US,D,20201215,000000,22.4125,22.778,22.4125,22.675,270326.77669397,0
+TLK.US,D,20201216,000000,23.6976,23.96,23.163,23.4157,644843.72387864,0
+TLK.US,D,20201217,000000,23.3224,23.4439,23.0599,23.2748,406418.61572983,0
+TLK.US,D,20201218,000000,23.2748,23.2748,22.9375,23.1153,211351.3831858,0
+TLK.US,D,20201221,000000,22.8529,23.163,22.8529,23.0871,247674.63739388,0
+TLK.US,D,20201222,000000,22.3183,22.3183,22.1025,22.2249,136413.83910857,0
+TLK.US,D,20201223,000000,22.3095,22.4971,21.84,21.9625,384940.28500149,0
+TLK.US,D,20201224,000000,22.0937,22.1588,21.9712,22.1404,58935.272093359,0
+TLK.US,D,20201228,000000,22.6002,22.8529,22.5622,22.8159,180014.50071066,0
+TLK.US,D,20201229,000000,22.8247,22.8577,22.5904,22.6371,205619.16463908,0
+TLK.US,D,20201230,000000,22.328,22.328,21.9246,22.0937,185695.28154608,0
+TLK.US,D,20201231,000000,22.1307,22.1588,21.9528,22.0558,225448.40234331,0
+TLK.US,D,20210104,000000,23.1251,23.5848,23.0502,23.1814,291851.40136247,0
+TLK.US,D,20210105,000000,23.2281,23.3506,22.9841,23.0036,251583.9034523,0
+TLK.US,D,20210106,000000,22.7032,22.7965,22.572,22.778,172952.10294986,0
+TLK.US,D,20210107,000000,22.7411,23.2193,22.3698,23.2193,637747.37722838,0
+TLK.US,D,20210108,000000,23.8658,24.0252,23.6412,23.9319,1542829.9138618,0
+TLK.US,D,20210111,000000,23.6315,23.96,23.5469,23.6597,1415156.3706565,0
+TLK.US,D,20210112,000000,23.3875,23.3875,23.1153,23.266,449673.61591202,0
+TLK.US,D,20210113,000000,23.2193,23.266,22.9938,23.1912,145158.25002872,0
+TLK.US,D,20210114,000000,23.406,23.8191,23.3409,23.5936,159768.61754495,0
+TLK.US,D,20210115,000000,23.5285,23.6266,23.1999,23.3593,129709.44781838,0
+TLK.US,D,20210119,000000,22.9656,23.0784,22.6565,22.8723,211324.63557593,0
+TLK.US,D,20210120,000000,23.1348,23.2748,22.9841,23.1532,156851.0705603,0
+TLK.US,D,20210121,000000,23.3506,23.5566,23.0036,23.1435,101403.27529274,0
+TLK.US,D,20210122,000000,22.8811,22.8811,22.5904,22.778,145598.5568374,0
+TLK.US,D,20210125,000000,22.5535,22.8344,22.3844,22.6565,206360.89643596,0
+TLK.US,D,20210126,000000,22.0655,22.3844,21.9907,22.1307,309676.62583464,0
+TLK.US,D,20210127,000000,22.3095,22.4777,22.084,22.2065,273123.95943419,0
+TLK.US,D,20210128,000000,21.8682,22.0937,21.6339,22.0091,207201.38863852,0
+TLK.US,D,20210129,000000,21.5406,21.6437,21.0993,21.109,355381.0898287,0
+TLK.US,D,20210201,000000,21.6057,21.9712,21.5309,21.7564,222558.63172275,0
+TLK.US,D,20210202,000000,22.0091,22.2434,21.943,22.084,174251.41953717,0
+TLK.US,D,20210203,000000,22.0937,22.0937,21.7467,21.8964,173981.88592998,0
+TLK.US,D,20210204,000000,22.1307,22.1307,21.8964,22.0276,125213.79185119,0
+TLK.US,D,20210205,000000,22.2152,22.2152,22.0373,22.0937,81318.906540491,0
+TLK.US,D,20210208,000000,22.084,22.1588,21.9712,22.1025,140158.50449084,0
+TLK.US,D,20210209,000000,21.6806,21.8322,21.5688,21.7467,196308.93889469,0
+TLK.US,D,20210210,000000,21.6718,21.7933,21.4463,21.456,443749.02032506,0
+TLK.US,D,20210211,000000,21.5212,21.5873,21.4181,21.5873,178467.25435491,0
+TLK.US,D,20210212,000000,21.5591,21.7564,21.5406,21.6806,156079.50489087,0
+TLK.US,D,20210216,000000,21.7,21.8118,21.597,21.7,181684.1688193,0
+TLK.US,D,20210217,000000,21.25,21.3899,21.0624,21.3812,268767.1852875,0
+TLK.US,D,20210218,000000,21.3433,21.4376,21.1742,21.3715,290364.85150605,0
+TLK.US,D,20210219,000000,21.5591,21.5873,21.4463,21.456,118705.89261815,0
+TLK.US,D,20210222,000000,21.2869,21.3997,20.9963,21.0526,200944.5054366,0
+TLK.US,D,20210223,000000,22.7878,23.0123,22.5341,22.9093,252087.99302299,0
+TLK.US,D,20210224,000000,22.8159,23.2563,22.8159,23.1912,213241.20469878,0
+TLK.US,D,20210225,000000,23.1814,23.1814,22.5438,22.6186,206125.31171823,0
+TLK.US,D,20210226,000000,22.7965,22.7965,22.4125,22.4874,228396.81195474,0
+TLK.US,D,20210301,000000,22.8723,23.0599,22.6935,22.7878,232654.82569574,0
+TLK.US,D,20210302,000000,22.6283,22.6847,22.4125,22.6653,158004.30404753,0
+TLK.US,D,20210303,000000,22.6002,22.7032,22.4223,22.6089,163379.54487786,0
+TLK.US,D,20210304,000000,22.3464,22.4407,21.6437,21.7749,296075.46621402,0
+TLK.US,D,20210305,000000,21.6718,21.9061,21.4094,21.8779,209985.1975738,0
+TLK.US,D,20210308,000000,21.8497,21.8964,21.5873,21.5873,190151.84485268,0
+TLK.US,D,20210309,000000,21.6621,21.8215,21.597,21.6057,230959.43873145,0
+TLK.US,D,20210310,000000,22.2249,22.3746,22.0752,22.2813,149304.12955909,0
+TLK.US,D,20210311,000000,22.3183,22.6371,22.2998,22.4495,147739.3943815,0
+TLK.US,D,20210312,000000,22.5341,22.5904,22.431,22.5156,87305.227381003,0
+TLK.US,D,20210315,000000,22.3464,22.4077,22.1122,22.3183,151191.89356362,0
+TLK.US,D,20210316,000000,22.1025,22.1783,21.9625,22.0752,372865.7966521,0
+TLK.US,D,20210317,000000,22.084,22.4407,22.0471,22.2813,262295.29245237,0
+TLK.US,D,20210318,000000,22.3183,22.361,22.1501,22.2152,84626.35137676,0
+TLK.US,D,20210319,000000,22.2434,22.3746,22.1783,22.2531,184720.02253993,0
+TLK.US,D,20210322,000000,22.1967,22.3746,22.0655,22.3095,187736.32993027,0
+TLK.US,D,20210323,000000,21.943,21.981,21.6242,21.6524,324163.54284377,0
+TLK.US,D,20210324,000000,21.8031,21.9246,21.7088,21.7652,117221.40027018,0
+TLK.US,D,20210325,000000,21.981,22.2813,21.9061,22.1967,239250.16903798,0
+TLK.US,D,20210326,000000,22.572,22.778,22.5156,22.7683,197526.98389816,0
+TLK.US,D,20210329,000000,22.431,22.4971,22.1404,22.3844,263636.78796294,0
+TLK.US,D,20210330,000000,21.9343,22.2998,21.8118,22.2716,276436.54804159,0
+TLK.US,D,20210331,000000,22.187,22.2716,21.8964,22.1686,212714.48253512,0
+TLK.US,D,20210401,000000,22.1501,22.1967,21.9712,22.1404,252437.76945979,0
+TLK.US,D,20210405,000000,22.2249,22.3464,21.981,22.187,171645.58508296,0
+TLK.US,D,20210406,000000,22.0373,22.3941,21.9907,22.1783,303405.34007356,0
+TLK.US,D,20210407,000000,22.1122,22.187,21.7933,21.9712,293847.18456072,0
+TLK.US,D,20210408,000000,22.0189,22.0189,21.8313,21.9158,205379.46490445,0
+TLK.US,D,20210409,000000,21.8215,21.8594,21.4648,21.5776,255032.28761751,0
+TLK.US,D,20210412,000000,21.493,21.597,21.4094,21.4463,278571.21306033,0
+TLK.US,D,20210413,000000,21.5688,21.7652,21.4279,21.5873,230663.15751439,0
+TLK.US,D,20210414,000000,21.5212,21.5591,21.4327,21.4745,255488.02573959,0
+TLK.US,D,20210415,000000,21.6242,21.7185,21.493,21.6718,217477.61460103,0
+TLK.US,D,20210416,000000,21.7652,21.9246,21.597,21.8779,229521.24032365,0
+TLK.US,D,20210419,000000,21.737,21.7749,21.5591,21.5688,217977.58915482,0
+TLK.US,D,20210420,000000,21.5124,21.5494,21.3618,21.3812,128742.41884603,0
+TLK.US,D,20210421,000000,21.353,21.5173,21.2471,21.4648,131239.20535229,0
+TLK.US,D,20210422,000000,21.6057,21.6339,21.2966,21.3248,121352.87724139,0
+TLK.US,D,20210423,000000,21.3997,21.3997,21.2218,21.3248,162457.78109145,0
+TLK.US,D,20210426,000000,21.2869,21.2869,21.0711,21.0808,135404.63121296,0
+TLK.US,D,20210427,000000,20.7153,20.8184,20.3022,20.3771,335486.01185402,0
+TLK.US,D,20210428,000000,20.3586,20.5559,20.3217,20.4432,254335.82100658,0
+TLK.US,D,20210429,000000,20.7056,21.3899,20.7056,21.0624,297769.82442408,0
+TLK.US,D,20210430,000000,20.8932,20.9117,20.6726,20.6872,233851.26686046,0
+TLK.US,D,20210503,000000,20.6405,20.9117,20.4616,20.7717,172647.59169899,0
+TLK.US,D,20210504,000000,20.7805,20.9214,20.6774,20.9117,168879.26496952,0
+TLK.US,D,20210505,000000,20.9214,21.0711,20.9214,20.9593,190100.40714138,0
+TLK.US,D,20210506,000000,21.006,21.2218,20.8369,21.146,374087.95667247,0
+TLK.US,D,20210507,000000,21.2305,21.4376,21.2218,21.3812,192883.18732244,0
+TLK.US,D,20210510,000000,21.1557,21.2305,21.006,21.1372,353507.72838334,0
+TLK.US,D,20210511,000000,20.9496,21.109,20.7805,21.109,196327.45647076,0
+TLK.US,D,20210512,000000,20.9311,20.9399,20.6959,20.8748,169261.96154155,0
+TLK.US,D,20210513,000000,20.8748,21.3054,20.8466,21.2403,237901.47224783,0
+TLK.US,D,20210514,000000,21.5309,21.5688,21.3248,21.3248,197455.99985657,0
+TLK.US,D,20210517,000000,21.0429,21.1372,20.8553,21.0147,910338.44197355,0
+TLK.US,D,20210518,000000,20.9214,20.9963,20.8271,20.865,1387090.9266197,0
+TLK.US,D,20210519,000000,20.6405,20.9963,20.5462,20.9117,1148150.4126037,0
+TLK.US,D,20210520,000000,21.4648,22.0373,21.4648,21.8964,1093386.7388964,0
+TLK.US,D,20210521,000000,21.7467,21.7467,21.353,21.4181,539394.35821544,0
+TLK.US,D,20210524,000000,21.4842,21.4842,21.2966,21.3433,423178.05082396,0
+TLK.US,D,20210525,000000,21.6621,21.737,21.5494,21.6524,349893.71478775,0
+TLK.US,D,20210526,000000,21.8118,21.8313,21.6437,21.7652,154847.05732824,0
+TLK.US,D,20210527,000000,22.0091,22.2249,21.9994,22.084,526587.39685721,0
+TLK.US,D,20210528,000000,21.6621,21.8964,21.6242,21.7749,318780.07197963,0
+TLK.US,D,20210601,000000,22.2249,22.4028,22.0373,22.2998,323986.59711691,0
+TLK.US,D,20210602,000000,22.431,22.7829,22.431,22.7411,223061.69253922,0
+TLK.US,D,20210603,000000,22.7683,22.8509,22.6089,22.8159,232036.54440597,0
+TLK.US,D,20210604,000000,23.0317,25.7506,22.9559,23.7627,2280816.0165992,0
+TLK.US,D,20210607,000000,23.5848,23.6694,23.163,23.4536,704806.72144367,0
+TLK.US,D,20210608,000000,23.2466,23.3963,23.1484,23.3311,213159.93311493,0
+TLK.US,D,20210609,000000,23.2096,23.5848,23.1251,23.5187,227114.98418927,0
+TLK.US,D,20210610,000000,23.96,24.0816,23.753,23.9503,288513.09389943,0
+TLK.US,D,20210611,000000,23.9221,23.995,23.6305,23.7666,183966.97444657,0
+TLK.US,D,20210614,000000,23.475,23.5722,23.3389,23.4556,149082.94740052,0
+TLK.US,D,20210615,000000,23.475,23.5625,23.407,23.543,133630.03017328,0
+TLK.US,D,20210616,000000,23.5528,23.6111,23.1348,23.1445,127073.77949162,0
+TLK.US,D,20210617,000000,22.9404,22.9404,22.571,22.746,166147.92249975,0
+TLK.US,D,20210618,000000,22.6293,22.6974,22.4252,22.4252,138196.67018205,0
+TLK.US,D,20210621,000000,22.5613,22.5904,22.3571,22.5029,146872.15456907,0
+TLK.US,D,20210622,000000,22.5029,22.5127,22.3863,22.4252,166356.75960761,0
+TLK.US,D,20210623,000000,22.7362,22.9063,22.5613,22.5613,116080.51183365,0
+TLK.US,D,20210624,000000,22.2697,22.2697,21.8925,22.0558,185416.48915086,0
+TLK.US,D,20210625,000000,22.1724,22.1724,21.9294,22.0558,166402.02479355,0
+TLK.US,D,20210628,000000,21.6961,21.7447,21.5309,21.6378,281583.40543377,0
+TLK.US,D,20210629,000000,21.3365,21.5503,21.0449,21.249,244321.92737167,0
+TLK.US,D,20210630,000000,21.2101,21.2167,21.0449,21.0643,184594.51452437,0
+TLK.US,D,20210701,000000,21.0254,21.0254,20.8406,20.9282,289737.31142825,0
+TLK.US,D,20210702,000000,20.8407,20.9088,20.7241,20.8019,419069.20644572,0
+TLK.US,D,20210706,000000,20.4422,20.6172,20.1409,20.2867,365245.81410086,0
+TLK.US,D,20210707,000000,20.3061,20.3936,19.8687,20.17,595670.30063484,0
+TLK.US,D,20210708,000000,20.0242,20.1311,19.9367,19.9756,240388.99996605,0
+TLK.US,D,20210709,000000,21.0254,21.0935,20.8991,21.0449,322864.22625646,0
+TLK.US,D,20210712,000000,20.8991,20.9865,20.8019,20.8602,177930.24464899,0
+TLK.US,D,20210713,000000,20.7047,20.7241,20.3353,20.413,192631.1425371,0
+TLK.US,D,20210714,000000,20.6415,20.6463,20.3353,20.3644,269078.89781795,0
+TLK.US,D,20210715,000000,20.7727,20.8699,20.5394,20.7533,335088.91272283,0
+TLK.US,D,20210716,000000,20.9865,21.181,20.9671,21.1324,273658.91163166,0
+TLK.US,D,20210719,000000,21.2198,21.8681,21.1567,21.249,939525.22811656,0
+TLK.US,D,20210720,000000,21.2976,21.4434,21.1712,21.3948,180473.32509541,0
+TLK.US,D,20210721,000000,21.3948,21.7156,21.3559,21.6087,603196.66655153,0
+TLK.US,D,20210722,000000,21.8031,21.8614,21.5503,21.6087,320201.81031983,0
+TLK.US,D,20210723,000000,21.4531,21.4531,21.1129,21.2976,182825.05725582,0
+TLK.US,D,20210726,000000,21.4337,21.6475,21.2684,21.6087,170042.78599901,0
+TLK.US,D,20210727,000000,21.6767,21.8128,21.5892,21.6573,180285.06307207,0
+TLK.US,D,20210728,000000,21.4726,21.6475,21.3851,21.5892,148070.65324224,0
+TLK.US,D,20210729,000000,21.8711,22.0364,21.6971,21.978,132044.71991117,0
+TLK.US,D,20210730,000000,22.2211,22.2211,21.6767,21.7253,141816.85630299,0
+TLK.US,D,20210802,000000,22.2016,22.3474,21.9975,22.0072,254309.07339671,0
+TLK.US,D,20210803,000000,22.3377,22.7362,22.1919,22.4543,338055.83991032,0
+TLK.US,D,20210804,000000,22.5224,22.7071,22.1724,22.3377,375778.19986562,0
+TLK.US,D,20210805,000000,22.4252,22.6196,22.4252,22.5029,417822.35632393,0
+TLK.US,D,20210806,000000,22.3766,22.5613,22.3717,22.4932,396864.57523389,0
+TLK.US,D,20210809,000000,22.0169,22.0928,21.8031,22.0072,263615.1841242,0
+TLK.US,D,20210810,000000,21.8711,22.1919,21.7739,22.153,129804.09320716,0
+TLK.US,D,20210811,000000,22.2113,22.2794,22.085,22.2308,137556.78505354,0
+TLK.US,D,20210812,000000,22.4349,22.5515,22.3717,22.5224,134438.63099484,0
+TLK.US,D,20210813,000000,22.3085,22.5515,22.2502,22.5418,97906.539678903,0
+TLK.US,D,20210816,000000,22.5515,22.6002,22.3669,22.5515,81735.552001981,0
+TLK.US,D,20210817,000000,22.4835,22.5661,22.3474,22.4932,67286.698899215,0
+TLK.US,D,20210818,000000,22.882,22.9987,22.7168,22.7265,210010.91642945,0
+TLK.US,D,20210819,000000,22.6779,22.7265,22.5175,22.6488,113136.21723913,0
+TLK.US,D,20210820,000000,22.7362,22.8237,22.5904,22.7848,174139.28532654,0
+TLK.US,D,20210823,000000,22.989,23.0473,22.8626,22.9404,189944.03649905,0
+TLK.US,D,20210824,000000,22.882,22.882,22.6099,22.7557,95225.606166208,0
+TLK.US,D,20210825,000000,22.7168,22.7362,22.6303,22.7071,100512.37413311,0
+TLK.US,D,20210826,000000,22.6293,22.639,22.4738,22.5515,116035.24664771,0
+TLK.US,D,20210827,000000,22.4738,22.7265,22.4543,22.7265,117149.38747436,0
+TLK.US,D,20210830,000000,23.0181,23.1153,22.9112,23.0862,90915.125959687,0
+TLK.US,D,20210831,000000,23.2709,23.2806,23.057,23.1251,123572.92886088,0
+TLK.US,D,20210901,000000,22.9598,22.9987,22.7946,22.9306,169736.21723969,0
+TLK.US,D,20210902,000000,23.0084,23.0084,22.7654,22.9015,201515.46403197,0
+TLK.US,D,20210903,000000,23.0084,23.1251,22.9598,23.0862,72614.617035152,0
+TLK.US,D,20210907,000000,23.0376,23.2223,23.0084,23.1056,95061.005490064,0
+TLK.US,D,20210908,000000,22.8918,22.8918,22.6488,22.7265,123995.74684773,0
+TLK.US,D,20210909,000000,22.9404,23.0181,22.8529,22.9015,97416.852667375,0
+TLK.US,D,20210910,000000,22.9015,22.9015,22.6779,22.6876,117802.64640781,0
+TLK.US,D,20210913,000000,22.8723,23.0279,22.8723,22.9404,133403.70424358,0
+TLK.US,D,20210914,000000,23.2806,23.4847,23.2806,23.407,151611.62528779,0
+TLK.US,D,20210915,000000,23.4264,23.5042,23.3292,23.4944,132845.09069892,0
+TLK.US,D,20210916,000000,23.2514,23.5139,23.1931,23.4847,82374.408376265,0
+TLK.US,D,20210917,000000,23.7083,23.9416,23.5042,23.5139,301560.78374652,0
+TLK.US,D,20210920,000000,23.5819,23.6402,23.1542,23.4653,300751.15417074,0
+TLK.US,D,20210921,000000,23.893,24.136,23.8347,23.961,292178.54520631,0
+TLK.US,D,20210922,000000,24.2915,24.4558,24.2624,24.4082,141080.26827725,0
+TLK.US,D,20210923,000000,24.2429,24.3401,23.9124,24.0291,769928.92145159,0
+TLK.US,D,20210924,000000,24.0291,24.2235,23.8833,24.1943,266546.10491379,0
+TLK.US,D,20210927,000000,24.3498,24.3498,23.9221,23.9513,140879.6612032,0
+TLK.US,D,20210928,000000,24.0096,24.0096,23.6402,23.6694,186980.19557423,0
+TLK.US,D,20210929,000000,23.8152,23.8833,23.65,23.7277,129606.57239579,0
+TLK.US,D,20210930,000000,24.622,24.9039,24.4956,24.6901,253913.00301973,0
+TLK.US,D,20211001,000000,24.7289,24.9331,24.6998,24.8845,204265.3240778,0
+TLK.US,D,20211004,000000,24.8456,25.0011,24.7387,24.972,95649.452907278,0
+TLK.US,D,20211005,000000,25.0303,25.4385,25.0108,25.1858,169213.61009294,0
+TLK.US,D,20211006,000000,25.2733,25.6232,25.2733,25.526,148469.80988189,0
+TLK.US,D,20211007,000000,25.3899,25.6329,25.3608,25.5649,118917.81598868,0
+TLK.US,D,20211008,000000,25.7204,25.9732,25.6815,25.7885,146054.29495947,0
+TLK.US,D,20211011,000000,25.8954,26.0704,25.8176,25.9732,111294.74717477,0
+TLK.US,D,20211012,000000,25.9829,26.0218,25.7885,25.8176,177419.98255294,0
+TLK.US,D,20211013,000000,25.8371,25.8523,25.7107,25.7301,99669.824422096,0
+TLK.US,D,20211014,000000,26.1579,26.2648,25.9003,26.2356,150319.50998006,0
+TLK.US,D,20211015,000000,26.2842,26.3134,26.1579,26.1773,60088.505580593,0
+TLK.US,D,20211018,000000,26.012,26.0704,25.9246,26.0412,101747.90795841,0
+TLK.US,D,20211019,000000,25.9148,25.9148,25.7301,25.876,99421.894653654,0
+TLK.US,D,20211020,000000,25.9343,26.119,25.8662,26.0704,121972.18728538,0
+TLK.US,D,20211021,000000,26.2356,26.2745,26.0995,26.1967,99641.01930377,0
+TLK.US,D,20211022,000000,26.3717,26.5661,26.3328,26.3328,131673.33963562,0
+TLK.US,D,20211025,000000,26.0995,26.1092,25.8565,25.876,93610.462031545,0
+TLK.US,D,20211026,000000,26.0412,26.2162,26.0218,26.0606,117706.9722648,0
+TLK.US,D,20211027,000000,25.9732,25.9732,25.7204,25.7301,155682.40575967,0
+TLK.US,D,20211028,000000,25.6135,25.6427,25.283,25.3997,136776.98935031,0
+TLK.US,D,20211029,000000,25.7496,25.8954,25.4531,25.5552,160473.31418969,0
+TLK.US,D,20211101,000000,25.2344,25.3024,25.0011,25.0206,151739.1908118,0
+TLK.US,D,20211102,000000,24.8942,25.0011,24.6123,24.622,99954.78934267,0
+TLK.US,D,20211103,000000,24.8456,25.2004,24.8456,25.1566,177190.57036056,0
+TLK.US,D,20211104,000000,25.3024,25.4191,24.9525,25.1178,151876.01512384,0
+TLK.US,D,20211105,000000,25.3705,25.4774,25.108,25.2052,136988.91272084,0
+TLK.US,D,20211108,000000,25.2976,25.4677,25.2538,25.3413,127078.92326275,0
+TLK.US,D,20211109,000000,25.2636,25.2824,25.0449,25.1178,129312.34868718,0
+TLK.US,D,20211110,000000,25.0983,25.1566,24.8747,25.0108,142951.57221416,0
+TLK.US,D,20211111,000000,24.9331,24.9331,24.5054,24.797,139232.62568753,0
+TLK.US,D,20211112,000000,24.6317,24.6901,24.379,24.5442,117071.20215319,0
+TLK.US,D,20211115,000000,24.5345,24.7484,24.5345,24.6317,94314.12992206,0
+TLK.US,D,20211116,000000,24.8359,25.108,24.8359,24.9914,142658.37725978,0
+TLK.US,D,20211117,000000,24.7775,24.7775,24.3498,24.5248,114769.87894986,0
+TLK.US,D,20211118,000000,24.6026,24.6123,24.3012,24.6123,158263.55011246,0
+TLK.US,D,20211119,000000,25.8565,26.5758,25.8565,26.1676,1000378.098087,0
+TLK.US,D,20211122,000000,25.8857,26.012,25.5941,25.6329,147995.55418375,0
+TLK.US,D,20211123,000000,25.6524,25.8371,25.6329,25.7788,100815.85662975,0
+TLK.US,D,20211124,000000,25.7399,25.944,25.0789,25.8468,152463.43378683,0
+TLK.US,D,20211126,000000,26.4009,26.8188,26.3523,26.7897,183904.22043879,0
+TLK.US,D,20211129,000000,27.5479,27.8492,27.4312,27.6256,478188.62554552,0
+TLK.US,D,20211130,000000,27.2563,27.4798,27.023,27.2854,261801.49042394,0
+TLK.US,D,20211201,000000,27.5382,28.0047,27.4701,27.7131,328061.4926057,0
+TLK.US,D,20211202,000000,27.995,28.1992,27.8006,28.1992,160560.75829889,0
+TLK.US,D,20211203,000000,27.266,27.7909,27.2271,27.4701,166248.74041389,0
+TLK.US,D,20211206,000000,28.1603,28.3547,27.9075,27.9853,206868.07226933,0
+TLK.US,D,20211207,000000,28.0436,28.0436,27.7034,27.8978,108110.75284561,0
+TLK.US,D,20211208,000000,27.8881,27.8881,27.4896,27.6159,153026.1623484,0
+TLK.US,D,20211209,000000,27.7617,27.7909,27.577,27.6645,223522.57443242,0
+TLK.US,D,20211210,000000,27.8201,27.9561,27.6645,27.684,171700.10905694,0
+TLK.US,D,20211213,000000,27.4798,27.5673,27.334,27.3632,147793.91835547,0
+TLK.US,D,20211214,000000,27.4701,27.684,27.3049,27.4118,124237.50409081,0
+TLK.US,D,20211215,000000,27.4118,27.6354,27.2854,27.6256,151109.59322555,0
+TLK.US,D,20211216,000000,27.6937,27.7326,27.4312,27.5673,173272.04551411,0
+TLK.US,D,20211217,000000,27.4993,27.6477,27.1882,27.1882,214689.69064885,0
+TLK.US,D,20211220,000000,27.1688,27.5382,27.1493,27.509,150323.62499696,0
+TLK.US,D,20211221,000000,28.0631,28.1311,27.4993,27.752,217243.05863753,0
+TLK.US,D,20211222,000000,27.7034,28.0036,27.7034,27.9173,111229.93565853,0
+TLK.US,D,20211223,000000,28.1894,28.2866,27.8395,28.0339,172065.31680713,0
+TLK.US,D,20211227,000000,27.7034,28.238,27.7034,28.1506,191513.91544777,0
+TLK.US,D,20211228,000000,28.2186,28.5005,28.0339,28.4033,203848.67861631,0
+TLK.US,D,20211229,000000,28.0533,28.8213,27.9853,28.8018,337051.77578584,0
+TLK.US,D,20211230,000000,27.9367,28.8844,27.9367,28.6657,274695.89589137,0
+TLK.US,D,20211231,000000,28.5783,28.6949,28.1214,28.1797,204243.72023906,0
+TLK.US,D,20220103,000000,28.4324,28.6852,28.1894,28.3741,118361.25995247,0
+TLK.US,D,20220104,000000,28.3838,28.762,28.3401,28.6269,109853.46250428,0
+TLK.US,D,20220105,000000,28.1894,28.7143,27.5868,27.5965,346728.23803466,0
+TLK.US,D,20220106,000000,27.8978,28.0339,27.752,27.9561,106029.58304661,0
+TLK.US,D,20220107,000000,28.1894,28.2964,28.0436,28.1797,107707.48118905,0
+TLK.US,D,20220110,000000,28.0436,28.3158,27.9367,28.1797,133919.11011076,0
+TLK.US,D,20220111,000000,28.17,28.2866,27.8978,28.2089,125674.6737444,0
+TLK.US,D,20220112,000000,28.2672,28.2672,28.0533,28.1992,81485.564725087,0
+TLK.US,D,20220113,000000,28.345,28.8213,28.345,28.4422,108956.38881929,0
+TLK.US,D,20220114,000000,28.5685,28.9379,28.5297,28.8504,396120.78592857,0
+TLK.US,D,20220118,000000,28.9962,28.9962,28.5297,28.6657,470947.22454941,0
+TLK.US,D,20220119,000000,28.9476,29.0934,28.8018,28.9671,371330.89534706,0
+TLK.US,D,20220120,000000,28.9476,29.0254,28.5394,28.588,422290.23592701,0
+TLK.US,D,20220121,000000,29.0643,29.1906,28.6463,28.7143,167154.04413268,0
+TLK.US,D,20220124,000000,28.6463,28.7435,27.9367,28.5491,272747.43538751,0
+TLK.US,D,20220125,000000,28.7921,29.0837,28.6269,29.0254,287977.11294774,0
+TLK.US,D,20220126,000000,29.7544,29.8419,28.9428,29.1615,852692.19892525,0
+TLK.US,D,20220127,000000,28.7435,29.1032,28.6609,28.8407,458832.61478521,0
+TLK.US,D,20220128,000000,28.7921,28.9962,28.4908,28.9865,279664.77880246,0
+TLK.US,D,20220131,000000,28.7046,28.899,28.4908,28.899,243435.14122894,0
+TLK.US,D,20220201,000000,29.0837,29.0837,28.6171,28.6755,182893.98378895,0
+TLK.US,D,20220202,000000,28.6463,28.6463,28.2964,28.5297,182044.23279836,0
+TLK.US,D,20220203,000000,28.5199,28.6366,28.4227,28.4519,238439.51070797,0
+TLK.US,D,20220204,000000,28.3547,28.8213,28.1311,28.481,195773.98669722,0
+TLK.US,D,20220207,000000,28.6366,28.8407,28.6366,28.8115,2352568.5375931,0
+TLK.US,D,20220208,000000,28.6463,28.7143,28.4519,28.5588,1578334.2797061,0
+TLK.US,D,20220209,000000,28.7629,28.9476,28.7629,28.8601,205368.14860797,0
+TLK.US,D,20220210,000000,29.6864,30.0072,29.2295,29.4434,1070263.4301608,0
+TLK.US,D,20220211,000000,29.8808,30.0558,29.3462,29.5989,445695.42332046,0
+TLK.US,D,20220214,000000,29.4531,29.6572,29.1615,29.4045,277013.67916232,0
+TLK.US,D,20220215,000000,29.9391,30.1141,29.5989,29.9586,197450.85608544,0
+TLK.US,D,20220216,000000,29.8419,29.9974,29.7058,29.9877,156054.81478945,0
+TLK.US,D,20220217,000000,29.7156,29.7447,29.4777,29.6183,165171.63473937,0
+TLK.US,D,20220218,000000,29.6475,29.9586,29.5211,29.6086,166998.70224457,0
+TLK.US,D,20220222,000000,29.1518,29.2684,28.9574,29.1032,190416.23468873,0
+TLK.US,D,20220223,000000,29.3851,29.4142,29.023,29.0934,259187.42593592,0
+TLK.US,D,20220224,000000,28.5005,28.5588,28.1117,28.481,489433.93798883,0
+TLK.US,D,20220225,000000,28.8699,29.4968,28.7435,29.3851,175881.99498522,0
+TLK.US,D,20220228,000000,29.0643,29.1615,28.656,28.8796,175461.23450683,0
+TLK.US,D,20220301,000000,29.1323,29.3851,29.0254,29.2004,195474.61921748,0
+TLK.US,D,20220302,000000,28.8893,29.2198,28.7727,28.9865,183953.60064163,0
+TLK.US,D,20220303,000000,29.0157,29.2149,28.8893,29.0643,134102.22836297,0
+TLK.US,D,20220304,000000,29.0837,29.6572,29.074,29.6086,179732.62205276,0
+TLK.US,D,20220307,000000,29.9197,30.3765,29.803,29.978,213529.25588203,0
+TLK.US,D,20220308,000000,30.707,30.9792,30.1627,30.4932,411224.95547323,0
+TLK.US,D,20220309,000000,30.4835,30.6001,30.221,30.5904,233930.48093585,0
+TLK.US,D,20220310,000000,30.0169,30.8237,29.9974,30.7751,303974.24116048,0
+TLK.US,D,20220311,000000,31.1153,31.3486,31.0959,31.2903,207721.93827682,0
+TLK.US,D,20220314,000000,31.1347,31.4843,31.0764,31.0959,244375.42259142,0
+TLK.US,D,20220315,000000,31.1153,31.7083,31.1056,31.543,287904.0713977,0
+TLK.US,D,20220316,000000,31.5624,31.8346,31.2611,31.7569,262421.82922215,0
+TLK.US,D,20220317,000000,30.7168,31.1833,30.6293,30.7556,281811.78887192,0
+TLK.US,D,20220318,000000,30.8529,31.1931,30.6293,31.0959,238117.51063527,0
+TLK.US,D,20220321,000000,30.9792,31.2708,30.9015,31.2611,215424.22116614,0
+TLK.US,D,20220322,000000,31.4264,31.4264,30.9112,31.125,175546.62110758,0
+TLK.US,D,20220323,000000,30.9403,31.2222,30.8334,31.0473,196373.75041092,0
+TLK.US,D,20220324,000000,31.1056,31.3194,30.8918,31.1736,138002.23563336,0
+TLK.US,D,20220325,000000,31.0084,31.1833,30.7168,31.0667,181531.91319386,0
+TLK.US,D,20220328,000000,31.2319,31.3972,31.2102,31.2514,126059.42782488,0
+TLK.US,D,20220329,000000,31.2903,31.3,30.9112,31.2028,216444.74535823,0
+TLK.US,D,20220330,000000,31.368,31.5138,31.1056,31.4069,125298.14969772,0
+TLK.US,D,20220331,000000,31.2611,31.2806,31.0375,31.057,588490.62489229,0
+TLK.US,D,20220401,000000,31.1445,31.1445,30.814,30.9403,566423.84674673,0
+TLK.US,D,20220404,000000,30.9695,30.9695,30.1335,30.5515,329194.15100842,0
+TLK.US,D,20220405,000000,30.5224,30.7152,30.3863,30.4738,184328.06717986,0
+TLK.US,D,20220406,000000,30.396,30.6001,30.1917,30.3279,394937.71856878,0
+TLK.US,D,20220407,000000,30.5321,30.6948,30.4446,30.4932,227336.16634783,0
+TLK.US,D,20220408,000000,30.571,30.9987,30.571,30.7654,1038303.1226248,0
+TLK.US,D,20220411,000000,30.8917,31.0181,30.571,30.707,506770.5042037,0
+TLK.US,D,20220412,000000,31.0278,31.2319,30.7848,30.9695,551676.65491846,0
+TLK.US,D,20220413,000000,31.6208,31.8589,31.3486,31.7569,235783.2672967,0
+TLK.US,D,20220414,000000,31.5236,32.0096,31.4847,31.9513,170401.82122385,0
+TLK.US,D,20220418,000000,31.9027,32.2769,31.9027,31.9415,136806.82322286,0
+TLK.US,D,20220419,000000,31.8249,31.9999,31.611,31.9901,223540.06325426,0
+TLK.US,D,20220420,000000,31.3875,31.5722,31.3875,31.543,209869.9771005,0
+TLK.US,D,20220421,000000,31.3486,31.4312,30.9695,30.9695,186828.96870302,0
+TLK.US,D,20220422,000000,31.0084,31.0084,30.4154,30.5418,216849.04576901,0
+TLK.US,D,20220425,000000,30.9209,31.0278,30.4543,30.9695,308736.34447217,0
+TLK.US,D,20220426,000000,31.7569,32.2526,31.2125,31.5916,406700.49438772,0
+TLK.US,D,20220427,000000,31.8055,31.8492,31.5333,31.5916,232801.93755004,0
+TLK.US,D,20220428,000000,31.1542,31.5041,30.9306,31.4458,209115.90025292,0
+TLK.US,D,20220429,000000,31.2611,31.3181,30.8626,30.9306,203674.81915213,0
+TLK.US,D,20220502,000000,30.6876,30.9015,30.1335,30.4057,248793.92199166,0
+TLK.US,D,20220503,000000,30.4543,31.1833,30.4543,30.9987,271903.85692227,0
+TLK.US,D,20220504,000000,31.0375,32.0388,31.0375,32.0388,183295.19793705,0
+TLK.US,D,20220505,000000,31.786,31.9124,31.2806,31.475,189020.21520419,0
+TLK.US,D,20220506,000000,31.1445,31.3486,30.7362,30.8431,380798.52048801,0
+TLK.US,D,20220509,000000,29.3656,29.3656,28.2283,28.2283,310676.57494222,0
+TLK.US,D,20220510,000000,28.4422,28.8073,28.3401,28.6657,281915.69304873,0
+TLK.US,D,20220511,000000,28.6949,29.249,28.4713,28.8504,287091.35555924,0
+TLK.US,D,20220512,000000,28.4033,28.899,28.4033,28.8018,217070.22792758,0
+TLK.US,D,20220513,000000,28.7629,28.7629,28.3255,28.4422,186198.34236254,0
+TLK.US,D,20220516,000000,28.447,28.7727,28.3838,28.5977,203527.70729783,0
+TLK.US,D,20220517,000000,28.4324,28.4324,28.0047,28.0922,255157.79563307,0
+TLK.US,D,20220518,000000,28.0436,28.3061,27.4993,27.577,269415.30044982,0
+TLK.US,D,20220519,000000,28.0436,28.0436,27.577,27.7326,287454.50580098,0
+TLK.US,D,20220520,000000,27.4798,27.6256,27.1105,27.5382,501910.66924054,0
+TLK.US,D,20220523,000000,27.091,27.8055,26.5564,27.5673,336583.69261306,0
+TLK.US,D,20220524,000000,27.6742,27.9464,27.4896,27.8978,210932.68021586,0
+TLK.US,D,20220525,000000,27.8103,28.1214,27.8103,28.0047,145802.25017413,0
+TLK.US,D,20220526,000000,27.8978,28.3255,27.8978,28.102,194551.82667685,0
+TLK.US,D,20220527,000000,28.1992,28.7726,28.1992,28.481,236573.35054219,0
+TLK.US,D,20220531,000000,28.4616,28.7921,28.4616,28.5394,409915.35134366,0
+TLK.US,D,20220601,000000,28.4033,28.6074,28.1894,28.413,135280.15195162,0
+TLK.US,D,20220602,000000,28.5102,29.0934,28.481,29.0837,237414.87149898,0
+TLK.US,D,20220603,000000,28.831,28.9574,28.0825,28.7435,180374.56468972,0
+TLK.US,D,20220606,000000,28.899,29.1129,28.5588,28.6269,114664.94601881,0
+TLK.US,D,20220607,000000,28.2089,28.4908,28.2089,28.4519,180182.18764948,0
+TLK.US,D,20220608,000000,27.9853,28.1992,27.9367,28.1214,183292.11167438,0
+TLK.US,D,20220609,000000,27.8103,27.8784,27.4361,27.509,197804.74753915,0
+TLK.US,D,20220610,000000,27.01,27.78,27.01,27.52,290721,0
+TLK.US,D,20220613,000000,27.6,27.705,26.97,27,225447,0
+TLK.US,D,20220614,000000,27.43,27.65,27.05,27.27,232367,0
+TLK.US,D,20220615,000000,27.14,27.66,27.14,27.59,220448,0
+TLK.US,D,20220616,000000,27.45,27.45,26.93,27.2,206792,0
+TLK.US,D,20220617,000000,27.51,27.75,27.305,27.39,223548,0
+TLK.US,D,20220621,000000,27.51,27.74,27.48,27.48,211851,0
+TLK.US,D,20220622,000000,27.11,27.5,26.98,27.32,207355,0
+TLK.US,D,20220623,000000,27.69,28.1,27.69,27.8,197930,0
+TLK.US,D,20220624,000000,27.76,27.82,27.375,27.59,220803,0
+TLK.US,D,20220627,000000,27.39,27.63,27.38,27.59,155746,0
+TLK.US,D,20220628,000000,27.3,27.51,27.12,27.21,194601,0
+TLK.US,D,20220629,000000,27.17,27.47,27.12,27.4,193650,0
+TLK.US,D,20220630,000000,26.94,27.16,26.43,27.04,206346,0
+TLK.US,D,20220701,000000,26.99,27.34,26.734,27.25,182475,0
+TLK.US,D,20220705,000000,26.81,27.03,26.4,27,226017,0
+TLK.US,D,20220706,000000,26.76,26.96,26.48,26.69,329382,0
+TLK.US,D,20220707,000000,26.96,26.96,26.77,26.88,179958,0
+TLK.US,D,20220708,000000,26.74,26.75,26.35,26.51,206305,0
+TLK.US,D,20220711,000000,26.59,26.75,26.57,26.66,146921,0
+TLK.US,D,20220712,000000,26.63,27.1,26.39,26.54,187551,0
+TLK.US,D,20220713,000000,26.24,26.89,26.08,26.87,418677,0
+TLK.US,D,20220714,000000,26.65,26.8749,26.47,26.66,203752,0
+TLK.US,D,20220715,000000,27.32,27.48,26.95,27.31,273118,0
+TLK.US,D,20220718,000000,27.58,27.68,27.17,27.18,256311,0
+TLK.US,D,20220719,000000,27.5,27.74,27.46,27.56,243427,0
+TLK.US,D,20220720,000000,27.89,27.89,27.36,27.61,340111,0
+TLK.US,D,20220721,000000,27.91,28.04,27.43,27.81,326743,0
+TLK.US,D,20220722,000000,27.97,28.08,27.74,27.94,185849,0
+TLK.US,D,20220725,000000,28.15,28.2,27.82,27.95,205874,0
+TLK.US,D,20220726,000000,27.89,28.21,27.89,28.13,165609,0
+TLK.US,D,20220727,000000,28.17,28.41,28.07,28.38,234163,0
+TLK.US,D,20220728,000000,28.04,28.72,28.015,28.55,161916,0
+TLK.US,D,20220729,000000,28.42,28.56,28.21,28.5,188455,0
+TLK.US,D,20220801,000000,28.44,28.8,28.43,28.74,183044,0
+TLK.US,D,20220802,000000,29.28,29.47,28.38,28.6,343675,0
+TLK.US,D,20220803,000000,29.37,29.96,29.06,29.88,462435,0
+TLK.US,D,20220804,000000,30.09,30.38,29.86,29.93,277079,0
+TLK.US,D,20220805,000000,30.62,31.27,30.42,31.2,383333,0
+TLK.US,D,20220808,000000,31.2,31.61,30.66,31.34,229667,0
+TLK.US,D,20220809,000000,30.99,31.17,30.91,31.03,214637,0
+TLK.US,D,20220810,000000,30.73,30.9,30.54,30.65,202229,0
+TLK.US,D,20220811,000000,30.99,31.13,30.75,30.94,146748,0
+TLK.US,D,20220812,000000,30.79,31.32,30.79,31.31,128154,0
+TLK.US,D,20220815,000000,30.13,30.84,30.12,30.71,176091,0
+TLK.US,D,20220816,000000,30.32,30.81,30.15,30.8,208660,0
+TLK.US,D,20220817,000000,30.35,30.83,30.35,30.7,190069,0
+TLK.US,D,20220818,000000,30.77,30.8,30.5,30.8,273468,0
+TLK.US,D,20220819,000000,30.76,30.88,30.56,30.66,168835,0
+TLK.US,D,20220822,000000,30.92,31.25,30.85,31.11,199918,0
+TLK.US,D,20220823,000000,31.25,31.36,30.92,31.08,173884,0
+TLK.US,D,20220824,000000,31.68,31.95,31.45,31.63,951406,0
+TLK.US,D,20220825,000000,30.98,31.11,30.07,30.41,842517,0
+TLK.US,D,20220826,000000,30.03,30.37,29.7516,29.93,224436,0
+TLK.US,D,20220829,000000,30.09,30.36,29.81,30.26,144423,0
+TLK.US,D,20220830,000000,30.18,30.21,29.51,29.65,217191,0
+TLK.US,D,20220831,000000,30.23,30.57,30.05,30.07,310376,0
+TLK.US,D,20220901,000000,30.12,30.43,29.85,30.12,342445,0
+TLK.US,D,20220902,000000,30.7,30.72,30.115,30.3,319361,0
+TLK.US,D,20220906,000000,30.1,30.34,30.03,30.3,178425,0
+TLK.US,D,20220907,000000,30.07,30.16,29.98,30.1,171762,0
+TLK.US,D,20220908,000000,30.39,30.39,30.17,30.31,194668,0
+TLK.US,D,20220909,000000,30.74,30.76,30.35,30.44,362779,0
+TLK.US,D,20220912,000000,30.36,30.66,30.36,30.46,202385,0
+TLK.US,D,20220913,000000,30.06,30.205,29.57,29.58,261818,0
+TLK.US,D,20220914,000000,29.88,29.95,29.58,29.89,189484,0
+TLK.US,D,20220915,000000,29.86,30,29.72,29.8,265505,0
+TLK.US,D,20220916,000000,29.17,29.36,29.01,29.2,188264,0
+TLK.US,D,20220919,000000,29.55,29.83,29.29,29.79,291483,0
+TLK.US,D,20220920,000000,29.43,29.72,29.34,29.49,314760,0
+TLK.US,D,20220921,000000,29.34,29.45,28.93,29.03,268931,0
+TLK.US,D,20220922,000000,29.36,29.41,29.15,29.3,261970,0
+TLK.US,D,20220923,000000,29.05,29.05,28.61,28.71,130136,0
+TLK.US,D,20220926,000000,29.24,29.24,28.71,28.91,379338,0
+TLK.US,D,20220927,000000,29.02,29.04,28.63,28.84,361427,0
+TLK.US,D,20220928,000000,29,29.63,29,29.55,320491,0
+TLK.US,D,20220929,000000,29.1,29.22,28.7,28.85,249369,0
+TLK.US,D,20220930,000000,28.91,29.18,28.8,28.85,268784,0
+TLK.US,D,20221003,000000,29.08,29.39,28.96,29.2,200459,0
+TLK.US,D,20221004,000000,29.18,29.56,29.14,29.36,199004,0
+TLK.US,D,20221005,000000,29.22,29.25,28.89,29.07,182510,0
+TLK.US,D,20221006,000000,28.91,28.93,28.625,28.75,210259,0
+TLK.US,D,20221007,000000,28.49,28.57,28.19,28.29,224888,0
+TLK.US,D,20221010,000000,28.63,28.81,28.58,28.73,191337,0
+TLK.US,D,20221011,000000,27.97,28.18,27.84,27.91,264751,0
+TLK.US,D,20221012,000000,28.08,28.15,27.61,27.65,351028,0
+TLK.US,D,20221013,000000,27.49,27.85,27.31,27.76,252517,0
+TLK.US,D,20221014,000000,27.67,27.83,27.36,27.43,246800,0
+TLK.US,D,20221017,000000,27.94,27.98,27.69,27.95,348820,0
+TLK.US,D,20221018,000000,27.73,27.73,26.96,27.2,419766,0
+TLK.US,D,20221019,000000,26.99,27.125,26.8902,26.96,235048,0
+TLK.US,D,20221020,000000,27.8,27.8828,27.27,27.52,332559,0
+TLK.US,D,20221021,000000,27.49,27.76,27.48,27.7,251015,0
+TLK.US,D,20221024,000000,28.06,28.26,27.94,28.25,258397,0
+TLK.US,D,20221025,000000,28.06,28.14,27.93,28.02,142680,0
+TLK.US,D,20221026,000000,27.94,28.31,27.94,28.07,138298,0
+TLK.US,D,20221027,000000,28.03,28.16,27.88,28,193718,0
+TLK.US,D,20221028,000000,28.33,28.43,27.94,28.13,274071,0
+TLK.US,D,20221031,000000,27.78,27.92,27.67,27.82,196155,0
+TLK.US,D,20221101,000000,28.16,28.25,27.87,27.87,297922,0
+TLK.US,D,20221102,000000,27.01,27.34,26.54,26.54,386889,0
+TLK.US,D,20221103,000000,26.01,26.62,25.86,26.07,324451,0
+TLK.US,D,20221104,000000,26.64,26.88,26.57,26.83,265270,0
+TLK.US,D,20221107,000000,27.16,27.176,26.93,26.98,250866,0
+TLK.US,D,20221108,000000,26.83,27.06,26.61,26.84,173882,0
+TLK.US,D,20221109,000000,26.59,26.76,26.34,26.34,250678,0
+TLK.US,D,20221110,000000,26.99,27.1199,26.68,26.82,304886,0
+TLK.US,D,20221111,000000,26.72,26.81,25.72,25.98,391515,0
+TLK.US,D,20221114,000000,25.72,26.12,25.65,25.84,317351,0
+TLK.US,D,20221115,000000,25.87,26.1,25.75,25.83,257386,0
+TLK.US,D,20221116,000000,25.71,25.92,25.58,25.64,224792,0
+TLK.US,D,20221117,000000,25.41,25.66,25.24,25.65,271678,0
+TLK.US,D,20221118,000000,25.52,25.99,25.52,25.78,185615,0
+TLK.US,D,20221121,000000,25.68,25.85,25.54,25.68,206666,0
+TLK.US,D,20221122,000000,25.56,25.63,25.36,25.49,225824,0
+TLK.US,D,20221123,000000,25.2,25.29,25.09,25.26,202860,0
+TLK.US,D,20221125,000000,25.33,25.64,25.33,25.55,112453,0
+TLK.US,D,20221128,000000,25.33,25.378,25.03,25.04,231494,0
+TLK.US,D,20221129,000000,25.2,25.26,24.96,25.11,231413,0
+TLK.US,D,20221130,000000,25.49,25.55,25.21,25.48,281874,0
+TLK.US,D,20221201,000000,25.53,25.59,25.11,25.38,232422,0
+TLK.US,D,20221202,000000,25.49,25.62,25.165,25.62,376159,0
+TLK.US,D,20221205,000000,25,25.09,24.58,24.67,349594,0
+TLK.US,D,20221206,000000,23.24,23.45,23.05,23.37,397630,0
+TLK.US,D,20221207,000000,23.55,23.73,23.3,23.44,356342,0
+TLK.US,D,20221208,000000,23.82,23.82,23.51,23.65,302885,0
+TLK.US,D,20221209,000000,23.32,23.5952,23.31,23.31,206986,0
+TLK.US,D,20221212,000000,23.68,23.68,23.35,23.59,293089,0
+TLK.US,D,20221213,000000,23.98,24.08,23.63,23.74,305041,0
+TLK.US,D,20221214,000000,24.03,24.03,23.48,23.68,586763,0
+TLK.US,D,20221215,000000,23.44,23.6,23.05,23.19,355725,0
+TLK.US,D,20221216,000000,23.25,23.32,23.025,23.17,371210,0
+TLK.US,D,20221219,000000,23.73,23.865,23.39,23.58,410634,0
+TLK.US,D,20221220,000000,23.6,23.72,23.44,23.55,356133,0
+TLK.US,D,20221221,000000,23.92,24.1,23.72,23.86,368914,0
+TLK.US,D,20221222,000000,23.86,23.87,23.54,23.71,295780,0
+TLK.US,D,20221223,000000,23.88,24.04,23.77,24.03,266899,0
+TLK.US,D,20221227,000000,24.13,24.14,23.8492,23.9,267125,0
+TLK.US,D,20221228,000000,23.65,23.77,23.31,23.42,372612,0
+TLK.US,D,20221229,000000,23.99,23.99,23.5,23.68,688360,0
+TLK.US,D,20221230,000000,23.84,23.89,23.63,23.85,272906,0
+TLK.US,D,20230103,000000,24.44,24.45,24.12,24.4,414773,0
+TLK.US,D,20230104,000000,24.37,24.44,24.0601,24.35,319883,0
+TLK.US,D,20230105,000000,24.03,24.1,23.76,24.03,312220,0
+TLK.US,D,20230106,000000,23.81,24.14,23.81,24.1,397772,0
+TLK.US,D,20230109,000000,24.29,24.41,24.12,24.16,317915,0
+TLK.US,D,20230110,000000,24.38,24.51,24.265,24.42,200579,0
+TLK.US,D,20230111,000000,24.79,24.96,24.46,24.63,312617,0
+TLK.US,D,20230112,000000,24.94,25.15,24.68,25.08,320171,0
+TLK.US,D,20230113,000000,24.77,24.94,24.695,24.91,371688,0
+TLK.US,D,20230117,000000,25.6,26.04,25.6,25.81,424384,0
+TLK.US,D,20230118,000000,25.9,26.03,25.3,25.59,351737,0
+TLK.US,D,20230119,000000,25.48,25.6,25.33,25.57,306086,0
+TLK.US,D,20230120,000000,25.57,26.17,25.57,26.03,202548,0
+TLK.US,D,20230123,000000,26,26.22,25.92,26.19,187892,0
+TLK.US,D,20230124,000000,26.05,26.05,25.85,25.91,177050,0
+TLK.US,D,20230125,000000,25.6,25.83,25.55,25.73,164138,0
+TLK.US,D,20230126,000000,26.42,26.57,26.1,26.44,281741,0
+TLK.US,D,20230127,000000,26.5,26.52,26.29,26.39,134275,0
+TLK.US,D,20230130,000000,26.31,26.53,26.31,26.5,139253,0
+TLK.US,D,20230131,000000,25.72,26.03,25.6101,26.02,262538,0
+TLK.US,D,20230201,000000,26.22,26.22,25.92,26.14,188220,0
+TLK.US,D,20230202,000000,26.29,26.29,26.025,26.18,100825,0
+TLK.US,D,20230203,000000,25.82,26.02,25.49,25.6,148577,0
+TLK.US,D,20230206,000000,25.55,25.57,25.33,25.42,115310,0
+TLK.US,D,20230207,000000,25.1,25.3624,25.0725,25.34,156208,0
+TLK.US,D,20230208,000000,25.54,25.61,25.41,25.46,168743,0
+TLK.US,D,20230209,000000,25.27,25.27,24.78,24.78,237826,0
+TLK.US,D,20230210,000000,24.9,25.24,24.8343,25.17,164920,0
+TLK.US,D,20230213,000000,24.9,25.41,24.9,25.31,243758,0
+TLK.US,D,20230214,000000,25.35,25.505,25.16,25.39,167482,0
+TLK.US,D,20230215,000000,25,25.03,24.92,24.96,156987,0
+TLK.US,D,20230216,000000,24.88,25.03,24.76,24.87,139003,0
+TLK.US,D,20230217,000000,24.73,24.95,24.73,24.86,156532,0
+TLK.US,D,20230221,000000,25.41,25.41,24.98,25.09,272000,0
+TLK.US,D,20230222,000000,25.49,25.665,25.31,25.54,297366,0
+TLK.US,D,20230223,000000,26,26.11,25.77,25.86,297549,0
+TLK.US,D,20230224,000000,26.01,26.2,25.98,26.15,325666,0
+TLK.US,D,20230227,000000,26.15,26.21,25.86,25.94,148253,0
+TLK.US,D,20230228,000000,25.64,25.84,25.59,25.76,340496,0
+TLK.US,D,20230301,000000,25.81,25.96,25.78,25.88,184069,0
+TLK.US,D,20230302,000000,25.49,25.755,25.49,25.71,252052,0
+TLK.US,D,20230303,000000,25.78,26.07,25.625,26.02,246500,0
+TLK.US,D,20230306,000000,25.51,25.71,25.51,25.68,376078,0
+TLK.US,D,20230307,000000,25.45,25.54,25.2,25.35,272820,0
+TLK.US,D,20230308,000000,25.56,25.73,25.34,25.7,247255,0
+TLK.US,D,20230309,000000,25.76,25.9582,25.66,25.67,161779,0
+TLK.US,D,20230310,000000,25.9,26.14,25.84,25.99,170401,0
+TLK.US,D,20230313,000000,26.02,26.26,25.98,26.09,311026,0
+TLK.US,D,20230314,000000,26.26,26.38,26.08,26.38,184692,0
+TLK.US,D,20230315,000000,25.69,26.14,25.69,26.04,197357,0
+TLK.US,D,20230316,000000,26.07,26.94,26.03,26.81,526607,0
+TLK.US,D,20230317,000000,26.47,26.56,26.35,26.4,544807,0
+TLK.US,D,20230320,000000,26.24,26.379,26.05,26.29,293363,0
+TLK.US,D,20230321,000000,27.04,27.04,26.645,26.67,202866,0
+TLK.US,D,20230322,000000,26.62,26.96,26.58,26.59,143851,0
+TLK.US,D,20230323,000000,27.46,27.46,26.69,27.01,176935,0
+TLK.US,D,20230324,000000,26.82,27.245,26.82,27.04,145972,0
+TLK.US,D,20230327,000000,26.88,27.08,26.81,26.97,165205,0
+TLK.US,D,20230328,000000,27.01,27.29,27.01,27.18,177323,0
+TLK.US,D,20230329,000000,27.46,27.525,27.27,27.4,148367,0
+TLK.US,D,20230330,000000,27.35,27.44,27.17,27.43,127819,0
+TLK.US,D,20230331,000000,27.35,27.35,27.14,27.27,178170,0
+TLK.US,D,20230403,000000,27.43,27.56,27.32,27.5,160807,0
+TLK.US,D,20230404,000000,27.46,27.55,27.4,27.55,187667,0
+TLK.US,D,20230405,000000,27.69,28.09,27.64,28.09,249868,0
+TLK.US,D,20230406,000000,28.37,28.47,28.25,28.37,202904,0
+TLK.US,D,20230410,000000,28.81,28.81,28.445,28.6,207545,0
+TLK.US,D,20230411,000000,28.82,28.86,28.5,28.85,202066,0
+TLK.US,D,20230412,000000,28.93,29.19,28.79,28.9,242500,0
+TLK.US,D,20230413,000000,29.17,29.58,29.1,29.57,195864,0
+TLK.US,D,20230414,000000,29.47,29.47,29.22,29.34,161868,0
+TLK.US,D,20230417,000000,28.88,28.88,28.64,28.77,189390,0
+TLK.US,D,20230418,000000,28.77,28.825,28.7,28.77,143544,0
+TLK.US,D,20230419,000000,28.75,28.75,28.44,28.48,188750,0
+TLK.US,D,20230420,000000,28.45,28.62,28.45,28.53,128426,0
+TLK.US,D,20230421,000000,28.62,28.62,28.33,28.43,110857,0
+TLK.US,D,20230424,000000,28.47,28.55,28.4,28.55,135681,0
+TLK.US,D,20230425,000000,28.55,28.55,28.3086,28.41,143406,0
+TLK.US,D,20230426,000000,29.22,29.44,29.12,29.16,301301,0
+TLK.US,D,20230427,000000,29.04,29.35,28.89,29.31,138032,0
+TLK.US,D,20230428,000000,29.07,29.255,28.73,28.8,121109,0
+TLK.US,D,20230501,000000,28.75,28.75,28.49,28.51,148955,0
+TLK.US,D,20230502,000000,28.35,28.58,28.35,28.54,205737,0
+TLK.US,D,20230503,000000,28.35,28.35,28.18,28.22,156525,0
+TLK.US,D,20230504,000000,28.14,28.43,28.04,28.32,117621,0
+TLK.US,D,20230505,000000,28.56,28.6,28.39,28.6,136689,0
+TLK.US,D,20230508,000000,27.58,27.96,27.57,27.83,277057,0
+TLK.US,D,20230509,000000,27.76,27.83,27.67,27.8,147100,0
+TLK.US,D,20230510,000000,28.13,28.34,27.99,28.31,172709,0
+TLK.US,D,20230511,000000,27.86,28,27.64,27.69,345164,0
+TLK.US,D,20230512,000000,27.07,27.12,26.87,27.03,652152,0
+TLK.US,D,20230515,000000,27.04,27.18,27.02,27.14,170204,0
+TLK.US,D,20230516,000000,26.94,27.02,26.882,26.94,117553,0
+TLK.US,D,20230517,000000,27.01,27.07,26.77,26.94,125661,0
+TLK.US,D,20230518,000000,26.95,26.95,26.73,26.88,103378,0
+TLK.US,D,20230519,000000,27.02,27.03,26.52,26.6,400694,0
+TLK.US,D,20230522,000000,27.3,27.3,26.95,27.11,157547,0
+TLK.US,D,20230523,000000,27.17,27.18,26.97,27.02,102817,0
+TLK.US,D,20230524,000000,27.95,27.95,27.61,27.68,195001,0
+TLK.US,D,20230525,000000,27.54,27.62,27.29,27.32,173110,0
+TLK.US,D,20230526,000000,27.62,27.67,27.47,27.56,150371,0
+TLK.US,D,20230530,000000,27.47,27.56,27.32,27.55,86172,0
+TLK.US,D,20230531,000000,27.21,27.32,26.945,27.23,218221,0
+TLK.US,D,20230601,000000,27.25,27.31,27.04,27.21,178222,0
+TLK.US,D,20230602,000000,27.2,27.5,27.18,27.49,116407,0
+TLK.US,D,20230605,000000,27.99,27.99,27.66,27.7,148024,0
+TLK.US,D,20230606,000000,27.63,27.71,27.515,27.69,104352,0
+TLK.US,D,20230607,000000,28.18,28.18,27.81,27.92,153979,0
+TLK.US,D,20230608,000000,28.04,28.26,28.04,28.21,157382,0
+TLK.US,D,20230609,000000,28.09,28.24,28.025,28.23,114414,0
+TLK.US,D,20230612,000000,27.98,28.09,27.76,28.08,282442,0
+TLK.US,D,20230613,000000,27.87,28.03,27.845,27.93,218492,0
+TLK.US,D,20230614,000000,27.01,27.07,26.63,26.83,168200,0
+TLK.US,D,20230615,000000,26.83,27.16,26.83,27.08,96844,0
+TLK.US,D,20230616,000000,26.75,26.82,26.66,26.71,191206,0
+TLK.US,D,20230620,000000,26.75,26.75,26.62,26.73,163174,0
+TLK.US,D,20230621,000000,26.58,26.63,26.325,26.55,234444,0
+TLK.US,D,20230622,000000,26.22,26.43,26.155,26.43,154035,0
+TLK.US,D,20230623,000000,26.53,26.53,26.31,26.31,106824,0
+TLK.US,D,20230626,000000,26.53,26.53,26.31,26.41,156923,0
+TLK.US,D,20230627,000000,26.58,26.76,26.55,26.55,106781,0
+TLK.US,D,20230628,000000,26.5,26.61,26.32,26.45,109555,0
+TLK.US,D,20230629,000000,26.55,26.69,26.485,26.65,128227,0
+TLK.US,D,20230630,000000,26.78,26.78,26.62,26.67,118398,0
+TLK.US,D,20230703,000000,26.66,26.66,26.42,26.42,100654,0
+TLK.US,D,20230705,000000,26.45,26.46,26.3201,26.41,154448,0
+TLK.US,D,20230706,000000,26.15,26.37,26.08,26.26,123509,0
+TLK.US,D,20230707,000000,26.29,26.35,26.16,26.17,151278,0
+TLK.US,D,20230710,000000,26.1,26.1,25.9,25.92,134468,0
+TLK.US,D,20230711,000000,26.2,26.2,25.92,26.08,255737,0
+TLK.US,D,20230712,000000,26.64,26.65,26.33,26.41,181160,0
+TLK.US,D,20230713,000000,26.18,26.315,26.105,26.19,182935,0
+TLK.US,D,20230714,000000,26.33,26.33,26,26.17,262760,0
+TLK.US,D,20230717,000000,26.02,26.07,25.705,25.88,275798,0
+TLK.US,D,20230718,000000,25.55,25.75,25.4328,25.55,227026,0
+TLK.US,D,20230719,000000,25.54,25.75,25.54,25.7,147404,0
+TLK.US,D,20230720,000000,25.54,25.7,25.54,25.63,193746,0
+TLK.US,D,20230721,000000,25.7,25.77,25.65,25.65,177227,0
+TLK.US,D,20230724,000000,25.77,25.94,25.76,25.86,150270,0
+TLK.US,D,20230725,000000,25.84,25.84,25.59,25.63,138415,0
+TLK.US,D,20230726,000000,25.68,25.77,25.63,25.63,148337,0
+TLK.US,D,20230727,000000,24.66,25,24.48,24.53,290138,0
+TLK.US,D,20230728,000000,24.67,24.71,24.41,24.42,172024,0
+TLK.US,D,20230731,000000,24.76,24.76,24.525,24.53,150090,0
+TLK.US,D,20230801,000000,24.63,24.675,24.16,24.24,316950,0
+TLK.US,D,20230802,000000,24.08,24.2,23.96,24.01,169257,0
+TLK.US,D,20230803,000000,24.38,24.44,24.16,24.21,234656,0
+TLK.US,D,20230804,000000,24.18,24.21,23.97,24.06,169688,0
+TLK.US,D,20230807,000000,24.06,24.25,24.011,24.09,171199,0
+TLK.US,D,20230808,000000,24.19,24.31,24.19,24.23,201690,0
+TLK.US,D,20230809,000000,24.54,24.69,24.54,24.58,196334,0
+TLK.US,D,20230810,000000,24.9,24.93,24.45,24.57,383311,0
+TLK.US,D,20230811,000000,24.35,24.7,23.85,24.7,396110,0
+TLK.US,D,20230814,000000,24.69,24.85,24.5,24.66,363201,0
+TLK.US,D,20230815,000000,24.5,24.67,24.36,24.5,316413,0
+TLK.US,D,20230816,000000,24.63,24.7,24.32,24.34,302728,0
+TLK.US,D,20230817,000000,24.39,24.5,24.3,24.43,220327,0
+TLK.US,D,20230818,000000,24.12,24.47,24.12,24.38,178447,0
+TLK.US,D,20230821,000000,24.01,24.25,24.01,24.24,157365,0
+TLK.US,D,20230822,000000,24.16,24.33,24.14,24.24,220656,0
+TLK.US,D,20230823,000000,24.22,24.48,24.22,24.42,158988,0
+TLK.US,D,20230824,000000,24.32,24.43,24.23,24.35,190737,0
+TLK.US,D,20230825,000000,24.33,24.43,24.26,24.33,114671,0
+TLK.US,D,20230828,000000,24.22,24.41,24.22,24.36,117338,0
+TLK.US,D,20230829,000000,24.4,24.53,24.36,24.5,147064,0
+TLK.US,D,20230830,000000,24.83,25.06,24.83,25.06,179189,0
+TLK.US,D,20230831,000000,24.62,24.72,24.25,24.27,250603,0
+TLK.US,D,20230901,000000,24.51,24.51,24.11,24.17,259693,0
+TLK.US,D,20230905,000000,24.38,24.39,24.155,24.27,187344,0
+TLK.US,D,20230906,000000,24.54,24.7,24.46,24.58,243494,0
+TLK.US,D,20230907,000000,24.4,24.58,24.335,24.47,158258,0
+TLK.US,D,20230908,000000,24.01,24.3,24.01,24.19,185842,0
+TLK.US,D,20230911,000000,24.29,24.3,24.15,24.18,184015,0
+TLK.US,D,20230912,000000,24.14,24.23,24.05,24.23,162266,0
+TLK.US,D,20230913,000000,24.26,24.31,24.05,24.15,299964,0
+TLK.US,D,20230914,000000,24.11,24.11,23.97,24,212241,0
+TLK.US,D,20230915,000000,24.1,24.17,23.94,24.08,304902,0
+TLK.US,D,20230918,000000,24.04,24.0899,23.87,24.06,201375,0
+TLK.US,D,20230919,000000,24.2,24.39,24.17,24.18,166273,0
+TLK.US,D,20230920,000000,24.81,24.81,24.38,24.38,367756,0
+TLK.US,D,20230921,000000,24.59,24.59,24.22,24.42,210248,0
+TLK.US,D,20230922,000000,24.88,25.03,24.78,24.9,341536,0
+TLK.US,D,20230925,000000,24.49,24.49,24.29,24.37,222084,0
+TLK.US,D,20230926,000000,24.13,24.13,23.89,24.09,165001,0
+TLK.US,D,20230927,000000,23.92,23.93,23.72,23.79,196389,0
+TLK.US,D,20230928,000000,23.84,23.91,23.78,23.86,117974,0
+TLK.US,D,20230929,000000,24.11,24.255,24.06,24.1,244440,0
+TLK.US,D,20231002,000000,23.99,24.06,23.83,23.9,155008,0
+TLK.US,D,20231003,000000,23.95,24.2,23.93,24.02,196928,0
+TLK.US,D,20231004,000000,24.1,24.3,24.04,24.25,216273,0
+TLK.US,D,20231005,000000,23.77,24.2,23.77,24.16,340830,0
+TLK.US,D,20231006,000000,24.05,24.31,24.02,24.3,134799,0
+TLK.US,D,20231009,000000,24.1,24.37,24.03,24.23,219044,0
+TLK.US,D,20231010,000000,24.32,24.385,24.265,24.32,157130,0
+TLK.US,D,20231011,000000,24.25,24.31,24.145,24.23,225959,0
+TLK.US,D,20231012,000000,24.34,24.43,24.13,24.23,161393,0
+TLK.US,D,20231013,000000,24.5,24.5,24.35,24.39,134025,0
+TLK.US,D,20231016,000000,24.11,24.32,24.05,24.25,236098,0
+TLK.US,D,20231017,000000,24.17,24.25,24.05,24.24,192735,0
+TLK.US,D,20231018,000000,23.98,23.98,23.63,23.64,261558,0
+TLK.US,D,20231019,000000,23.6,23.78,23.455,23.69,241657,0
+TLK.US,D,20231020,000000,23.53,23.665,23.46,23.53,242900,0
+TLK.US,D,20231023,000000,22.82,23.08,22.7454,22.92,296229,0
+TLK.US,D,20231024,000000,23.15,23.4,23.125,23.18,275239,0
+TLK.US,D,20231025,000000,22.78,22.94,22.63,22.75,314111,0
+TLK.US,D,20231026,000000,21.95,22.08,21.745,22.01,294922,0
+TLK.US,D,20231027,000000,22.17,22.17,21.86,22.05,303665,0
+TLK.US,D,20231030,000000,21.76,21.89,21.665,21.74,345372,0
+TLK.US,D,20231031,000000,22.1,22.22,21.8692,22,328469,0
+TLK.US,D,20231101,000000,22.82,22.92,22.6,22.92,392500,0
+TLK.US,D,20231102,000000,23.15,23.28,22.9953,23.24,248929,0
+TLK.US,D,20231103,000000,23.01,23.225,23,23.13,299532,0
+TLK.US,D,20231106,000000,23.6,23.72,23.38,23.44,254933,0
+TLK.US,D,20231107,000000,23.07,23.07,22.79,22.85,289414,0
+TLK.US,D,20231108,000000,22.68,22.74,22.52,22.67,232595,0
+TLK.US,D,20231109,000000,22.71,22.785,22.59,22.64,205268,0
+TLK.US,D,20231110,000000,22.78,22.78,22.6,22.73,210228,0
+TLK.US,D,20231113,000000,22.55,22.661,22.47,22.57,344192,0
+TLK.US,D,20231114,000000,22.65,22.825,22.54,22.79,443925,0
+TLK.US,D,20231115,000000,22.93,23.18,22.93,23.12,346927,0
+TLK.US,D,20231116,000000,22.9,23.03,22.84,22.93,292478,0
+TLK.US,D,20231117,000000,23.08,23.205,23.05,23.15,360690,0
+TLK.US,D,20231120,000000,23.29,23.36,23.25,23.31,255438,0
+TLK.US,D,20231121,000000,23.47,23.47,23.36,23.4,197065,0
+TLK.US,D,20231122,000000,23.39,23.39,23.16,23.2,164338,0
+TLK.US,D,20231124,000000,23.34,23.495,23.33,23.43,137516,0
+TLK.US,D,20231127,000000,23.71,23.93,23.64,23.93,360813,0
+TLK.US,D,20231128,000000,24.32,24.505,24.3,24.45,492475,0
+TLK.US,D,20231129,000000,24.2,24.31,24.175,24.2,326818,0
+TLK.US,D,20231130,000000,24.37,24.71,24.37,24.7,390607,0
+TLK.US,D,20231201,000000,24.83,25.12,24.75,25.05,410944,0
+TLK.US,D,20231204,000000,24.65,24.86,24.585,24.76,281800,0
+TLK.US,D,20231205,000000,24.85,25,24.85,24.95,220757,0
+TLK.US,D,20231206,000000,25.3,25.3,25.11,25.13,204098,0
+TLK.US,D,20231207,000000,25.37,25.47,25.02,25.13,215768,0
+TLK.US,D,20231208,000000,25.22,25.23,25.1,25.16,210162,0
+TLK.US,D,20231211,000000,25.28,25.31,25.13,25.23,305603,0
+TLK.US,D,20231212,000000,25.21,25.21,24.995,25.04,161652,0
+TLK.US,D,20231213,000000,25.01,25.33,24.85,25.33,227068,0
+TLK.US,D,20231214,000000,25.39,25.665,25.39,25.58,201232,0
+TLK.US,D,20231215,000000,25.64,25.64,25.36,25.53,266542,0
+TLK.US,D,20231218,000000,25.5,25.725,25.46,25.63,255528,0
+TLK.US,D,20231219,000000,25.7,25.7,25.5,25.53,126792,0
+TLK.US,D,20231220,000000,25.38,25.64,25.28,25.4,133002,0
+TLK.US,D,20231221,000000,25.56,25.71,25.48,25.7,222784,0
+TLK.US,D,20231222,000000,25.76,25.915,25.75,25.86,207143,0
+TLK.US,D,20231226,000000,25.92,25.97,25.85,25.89,97613,0
+TLK.US,D,20231227,000000,25.78,25.865,25.68,25.82,132837,0
+TLK.US,D,20231228,000000,25.9,26.01,25.81,25.81,287958,0
+TLK.US,D,20231229,000000,25.7,25.8,25.7,25.76,143515,0
+TLK.US,D,20240102,000000,25.83,25.96,25.61,25.9,220696,0
+TLK.US,D,20240103,000000,25.75,25.77,25.525,25.62,196337,0
+TLK.US,D,20240104,000000,25.59,25.6,25.47,25.47,137186,0
+TLK.US,D,20240105,000000,25.4,25.48,25.235,25.32,263240,0
+TLK.US,D,20240108,000000,25.2,25.32,25.06,25.19,157675,0
+TLK.US,D,20240109,000000,25.34,25.34,25.13,25.18,211761,0
+TLK.US,D,20240110,000000,25.5,25.69,25.5,25.67,210023,0
+TLK.US,D,20240111,000000,25.69,25.74,25.52,25.67,204321,0
+TLK.US,D,20240112,000000,25.76,25.96,25.76,25.93,114427,0
+TLK.US,D,20240116,000000,25.69,25.83,25.63,25.8,140426,0
+TLK.US,D,20240117,000000,25.64,25.6725,25.45,25.59,178940,0
+TLK.US,D,20240118,000000,25.45,25.66,25.27,25.5,173643,0
+TLK.US,D,20240119,000000,25.39,25.49,25.26,25.38,233187,0
+TLK.US,D,20240122,000000,25.44,25.5901,25.41,25.53,148336,0
+TLK.US,D,20240123,000000,25.26,25.63,25.175,25.55,331703,0
+TLK.US,D,20240124,000000,25.415,25.72,25.04,25.3,330870,0
+TLK.US,D,20240125,000000,25.35,25.35,25.01,25.11,181256,0
+TLK.US,D,20240126,000000,25.28,25.51,25.28,25.47,156823,0
+TLK.US,D,20240129,000000,25.58,25.58,25.33,25.55,207018,0
+TLK.US,D,20240130,000000,25.48,25.57,25.2491,25.33,128095,0
+TLK.US,D,20240131,000000,25.38,25.38,25.135,25.16,148445,0
+TLK.US,D,20240201,000000,25.63,25.88,25.42,25.82,213462,0
+TLK.US,D,20240202,000000,25.64,25.64,25.145,25.29,199319,0
+TLK.US,D,20240205,000000,25.17,25.255,25.07,25.13,165458,0
+TLK.US,D,20240206,000000,25.28,25.39,25.17,25.39,130248,0
+TLK.US,D,20240207,000000,25.37,25.65,25.37,25.51,121210,0
+TLK.US,D,20240208,000000,25.51,25.51,25.31,25.33,96930,0
+TLK.US,D,20240209,000000,25.41,25.5,25.37,25.5,158490,0
+TLK.US,D,20240212,000000,25.5,25.79,25.455,25.79,132258,0
+TLK.US,D,20240213,000000,25.51,25.52,25.22,25.33,96560,0
+TLK.US,D,20240214,000000,25.48,25.75,25.48,25.7,190257,0
+TLK.US,D,20240215,000000,25.69,26.05,25.69,26.05,139294,0
+TLK.US,D,20240216,000000,26.55,26.67,26.41,26.61,183416,0
+TLK.US,D,20240220,000000,26.62,26.85,26.62,26.76,174578,0
+TLK.US,D,20240221,000000,26.66,26.66,26.46,26.56,159320,0
+TLK.US,D,20240222,000000,26.26,26.45,26.16,26.2,147874,0
+TLK.US,D,20240223,000000,26.3,26.41,26.19,26.41,134784,0
+TLK.US,D,20240226,000000,26.37,26.37,26.15,26.24,178961,0
+TLK.US,D,20240227,000000,25.75,25.75,25.56,25.66,240186,0
+TLK.US,D,20240228,000000,25.71,25.76,25.4,25.58,275785,0
+TLK.US,D,20240229,000000,25.65,25.65,25.41,25.58,199605,0
+TLK.US,D,20240301,000000,25.17,25.31,24.94,25.27,385595,0
+TLK.US,D,20240304,000000,25.29,25.29,24.915,25.04,231823,0
+TLK.US,D,20240305,000000,24.54,24.6798,24.25,24.46,252356,0
+TLK.US,D,20240306,000000,25,25,24.7,24.73,157344,0
+TLK.US,D,20240307,000000,25.01,25.065,24.9,24.94,197139,0
+TLK.US,D,20240308,000000,24.88,25.01,24.85,24.85,138946,0
+TLK.US,D,20240311,000000,24.99,25.08,24.945,25.05,114233,0
+TLK.US,D,20240312,000000,25.13,25.13,24.89,24.97,122573,0
+TLK.US,D,20240313,000000,25.06,25.17,25.03,25.1,99052,0
+TLK.US,D,20240314,000000,25.23,25.4,25.12,25.24,141339,0
+TLK.US,D,20240315,000000,25.22,25.27,25.11,25.27,137800,0
+TLK.US,D,20240318,000000,25.13,25.13,25,25.05,100219,0
+TLK.US,D,20240319,000000,25,25.1,24.965,25.07,88599,0
+TLK.US,D,20240320,000000,25.09,25.2,24.91,25.1,186514,0
+TLK.US,D,20240321,000000,24.7,24.87,24.622,24.67,253072,0
+TLK.US,D,20240322,000000,24.63,24.63,24.425,24.44,135245,0
+TLK.US,D,20240325,000000,23.73,23.8,23.4,23.53,311634,0
+TLK.US,D,20240326,000000,23.16,23.16,22.7,22.76,338160,0
+TLK.US,D,20240327,000000,22.33,22.455,22.12,22.27,427227,0
+TLK.US,D,20240328,000000,22.09,22.26,22.04,22.26,344903,0
+TLK.US,D,20240401,000000,22.38,22.38,21.84,21.89,310974,0
+TLK.US,D,20240402,000000,21.88,21.91,21.59,21.68,329988,0
+TLK.US,D,20240403,000000,21.64,21.64,21.37,21.38,310368,0
+TLK.US,D,20240404,000000,21.56,21.64,21.3,21.36,319405,0
+TLK.US,D,20240405,000000,21.34,21.44,21.19,21.2,246240,0
+TLK.US,D,20240408,000000,21.25,21.54,21.21,21.31,226127,0
+TLK.US,D,20240409,000000,21.33,21.52,21.33,21.47,233383,0
+TLK.US,D,20240410,000000,21.29,21.37,21.0008,21.09,226288,0
+TLK.US,D,20240411,000000,21.19,21.19,20.98,21.03,282849,0
+TLK.US,D,20240412,000000,20.98,20.98,20.73,20.75,258185,0
+TLK.US,D,20240415,000000,20.82,20.9699,20.725,20.85,331686,0
+TLK.US,D,20240416,000000,20.44,20.55,20.07,20.07,449317,0
+TLK.US,D,20240417,000000,20.08,20.08,19.56,19.62,424792,0
+TLK.US,D,20240418,000000,19.9,19.9,19.51,19.77,679732,0
+TLK.US,D,20240419,000000,19.62,19.715,19.47,19.67,300178,0
+TLK.US,D,20240422,000000,19.57,19.83,19.4999,19.65,380087,0
+TLK.US,D,20240423,000000,19.36,19.78,19.36,19.72,380267,0
+TLK.US,D,20240424,000000,19.25,19.44,19.24,19.29,756127,0
+TLK.US,D,20240425,000000,19,19.01,18.74,18.85,857144,0
+TLK.US,D,20240426,000000,18.69,19.1,18.66,18.99,446943,0
+TLK.US,D,20240429,000000,19.16,19.26,19.09,19.1,351427,0
+TLK.US,D,20240430,000000,19.53,19.63,19.22,19.45,383965,0
+TLK.US,D,20240501,000000,19.48,19.62,19.39,19.45,171202,0
+TLK.US,D,20240502,000000,19.51,19.51,19.33,19.35,300848,0
+TLK.US,D,20240503,000000,19.53,19.79,19.41,19.47,483834,0
+TLK.US,D,20240506,000000,19.2,19.42,19.13,19.42,682870,0
+TLK.US,D,20240507,000000,19.32,19.625,19.32,19.52,1765654,0
+TLK.US,D,20240508,000000,19.33,19.415,19.08,19.16,314812,0
+TLK.US,D,20240509,000000,19.2,19.3221,19.16,19.28,205759,0
+TLK.US,D,20240510,000000,19.28,19.32,19.15,19.24,208779,0
+TLK.US,D,20240513,000000,19.31,19.43,19.15,19.18,374343,0
+TLK.US,D,20240514,000000,19.31,19.4399,19.2612,19.31,253966,0
+TLK.US,D,20240515,000000,19.45,19.7299,19.41,19.59,244870,0
+TLK.US,D,20240516,000000,19.7,19.92,19.665,19.76,535745,0
+TLK.US,D,20240517,000000,19.03,19.06,18.7099,18.79,253526,0
+TLK.US,D,20240520,000000,18.79,18.79,18.6016,18.65,179442,0
+TLK.US,D,20240521,000000,18.6,18.6,18.34,18.39,212279,0
+TLK.US,D,20240522,000000,18.33,18.37,18.18,18.33,292183,0
+TLK.US,D,20240523,000000,18.33,18.34,18.21,18.26,406999,0
+TLK.US,D,20240524,000000,18.27,18.32,18.2,18.31,166802,0
+TLK.US,D,20240528,000000,17.9,18.275,17.9,18.15,519302,0
+TLK.US,D,20240529,000000,17.72,17.74,17.43,17.48,561354,0
+TLK.US,D,20240530,000000,17.47,17.52,17.375,17.4,474395,0
+TLK.US,D,20240531,000000,17.79,18.02,17.6,17.97,381085,0
+TLK.US,D,20240603,000000,18.05,18.16,17.97,18.15,354888,0
+TLK.US,D,20240604,000000,18.33,18.52,18.31,18.49,543168,0
+TLK.US,D,20240605,000000,18.66,18.74,18.575,18.66,502237,0
+TLK.US,D,20240606,000000,18.61,18.85,18.61,18.72,415083,0
+TLK.US,D,20240607,000000,18.55,18.669,18.49,18.57,393482,0
+TLK.US,D,20240610,000000,18.43,18.52,18.23,18.38,266636,0
+TLK.US,D,20240611,000000,17.86,17.91,17.77,17.85,353774,0
+TLK.US,D,20240612,000000,18.03,18.29,17.97,18.14,555276,0
+TLK.US,D,20240613,000000,17.7,17.75,17.49,17.6,425683,0
+TLK.US,D,20240614,000000,16.99,17.34,16.7,17.25,739577,0
+TLK.US,D,20240617,000000,17.2,17.3,17.05,17.25,423485,0
+TLK.US,D,20240618,000000,17.08,17.3,16.62,16.84,2880172,0
+TLK.US,D,20240620,000000,17.12,17.36,17.12,17.24,465930,0
+TLK.US,D,20240621,000000,17.75,17.75,17.304,17.6,747579,0
+TLK.US,D,20240624,000000,17.67,18.01,17.67,17.81,450754,0
+TLK.US,D,20240625,000000,18.09,18.11,17.93,18.06,503937,0
+TLK.US,D,20240626,000000,18.08,18.24,18.05,18.15,409559,0
+TLK.US,D,20240627,000000,18.37,18.5,18.26,18.31,384737,0
+TLK.US,D,20240628,000000,18.95,18.95,18.55,18.7,718363,0
+TLK.US,D,20240701,000000,18.73,19.02,18.67,18.77,546857,0
+TLK.US,D,20240702,000000,18.54,18.69,18.35,18.41,239894,0
+TLK.US,D,20240703,000000,18.51,18.58,18.33,18.38,173044,0
+TLK.US,D,20240705,000000,18.34,18.455,18.25,18.44,345395,0
+TLK.US,D,20240708,000000,18.75,18.76,18.54,18.69,467160,0
+TLK.US,D,20240709,000000,18.71,19.05,18.71,18.97,358034,0
+TLK.US,D,20240710,000000,19.31,19.365,19.23,19.34,291820,0
+TLK.US,D,20240711,000000,19.52,19.6,19.38,19.58,307658,0
+TLK.US,D,20240712,000000,19.83,19.9,19.7,19.73,305874,0
+TLK.US,D,20240715,000000,19.58,19.58,19.36,19.38,204902,0
+TLK.US,D,20240716,000000,19.11,19.355,19.09,19.34,274760,0
+TLK.US,D,20240717,000000,19.88,20.31,19.815,20.3,729456,0
+TLK.US,D,20240718,000000,20.11,20.325,19.79,19.81,684284,0
+TLK.US,D,20240719,000000,19.53,19.96,19.4,19.8,2059235,0
+TLK.US,D,20240722,000000,19.3,19.52,19.16,19.4,720948,0
+TLK.US,D,20240723,000000,19.57,19.57,19.315,19.4,183329,0
+TLK.US,D,20240724,000000,19,19.15,18.91,18.98,459502,0
+TLK.US,D,20240725,000000,19.07,19.29,19.04,19.1,308905,0
+TLK.US,D,20240726,000000,19.08,19.22,19.04,19.18,201435,0
+TLK.US,D,20240729,000000,19,19,18.62,18.91,326445,0
+TLK.US,D,20240730,000000,17.85,17.85,17.63,17.71,546505,0
+TLK.US,D,20240731,000000,17.81,17.91,17.7,17.84,555106,0
+TLK.US,D,20240801,000000,17.92,17.92,17.56,17.59,836173,0
+TLK.US,D,20240802,000000,17.53,17.71,17.48,17.55,359165,0
+TLK.US,D,20240805,000000,17.03,17.2,16.88,17.03,675195,0
+TLK.US,D,20240806,000000,17.06,17.44,17.01,17.38,608735,0
+TLK.US,D,20240807,000000,17.55,17.55,17.33,17.36,859567,0
+TLK.US,D,20240808,000000,17.82,17.83,17.68,17.82,497886,0
+TLK.US,D,20240809,000000,17.87,17.88,17.73,17.85,354635,0
+TLK.US,D,20240812,000000,17.94,18.19,17.86,18.07,323547,0
+TLK.US,D,20240813,000000,18.16,18.23,18.105,18.2,198883,0
+TLK.US,D,20240814,000000,18.33,18.365,18.13,18.28,293841,0
+TLK.US,D,20240815,000000,18.42,18.42,18.285,18.4,355883,0
+TLK.US,D,20240816,000000,18.77,18.89,18.73,18.88,787777,0
+TLK.US,D,20240819,000000,18.83,19.4,18.83,19.19,1050112,0
+TLK.US,D,20240820,000000,19.17,19.3,19.13,19.22,480468,0
+TLK.US,D,20240821,000000,19.34,19.34,19,19.03,1289475,0
+TLK.US,D,20240822,000000,18.79,18.89,18.73,18.78,434580,0
+TLK.US,D,20240823,000000,18.99,19.2307,18.96,19.18,375646,0
+TLK.US,D,20240826,000000,19.24,19.43,19.24,19.36,237250,0
+TLK.US,D,20240827,000000,19.34,19.34,19.165,19.28,292233,0
+TLK.US,D,20240828,000000,19.32,19.42,19.32,19.35,346690,0
+TLK.US,D,20240829,000000,19.58,19.64,19.445,19.46,291270,0
+TLK.US,D,20240830,000000,19.64,19.7,19.43,19.6,751599,0
+TLK.US,D,20240903,000000,19.62,19.82,19.62,19.65,337534,0
+TLK.US,D,20240904,000000,19.71,19.93,19.71,19.82,285524,0
+TLK.US,D,20240905,000000,19.71,19.715,19.515,19.53,323719,0
+TLK.US,D,20240906,000000,19.58,19.7,19.58,19.61,487767,0
+TLK.US,D,20240909,000000,19.67,19.8,19.615,19.76,690421,0
+TLK.US,D,20240910,000000,19.82,19.82,19.54,19.56,553484,0
+TLK.US,D,20240911,000000,19.57,20.08,19.57,20.07,1762759,0
+TLK.US,D,20240912,000000,19.92,20.195,19.88,20.1,404709,0
+TLK.US,D,20240913,000000,20.23,20.415,20.23,20.39,676862,0
+TLK.US,D,20240916,000000,20.48,20.505,20.375,20.44,233514,0
+TLK.US,D,20240917,000000,20.44,20.44,20.095,20.18,282017,0
+TLK.US,D,20240918,000000,20.3,20.6,20.27,20.5,289679,0
+TLK.US,D,20240919,000000,20.69,20.77,20.545,20.62,301996,0
+TLK.US,D,20240920,000000,20.57,20.705,20.57,20.58,514427,0
+TLK.US,D,20240923,000000,20.71,20.965,20.65,20.87,226148,0
+TLK.US,D,20240924,000000,20.9,20.9,20.72,20.79,317210,0
+TLK.US,D,20240925,000000,20.92,21,20.55,20.6,331682,0
+TLK.US,D,20240926,000000,20.69,20.89,20.62,20.66,318398,0
+TLK.US,D,20240927,000000,20.5,20.5,20.18,20.23,308445,0
+TLK.US,D,20240930,000000,19.8,19.95,19.75,19.78,278081,0
+TLK.US,D,20241001,000000,19.8,19.83,19.69,19.82,375437,0
+TLK.US,D,20241002,000000,19.3,19.3599,19.1,19.15,479272,0
+TLK.US,D,20241003,000000,18.8,18.845,18.735,18.79,290652,0
+TLK.US,D,20241004,000000,18.59,18.72,18.41,18.69,279215,0
+TLK.US,D,20241007,000000,18.63,18.72,18.5201,18.53,253480,0
+TLK.US,D,20241008,000000,19,19.065,18.89,18.9,460941,0
+TLK.US,D,20241009,000000,19.03,19.07,18.735,18.8,405964,0
+TLK.US,D,20241010,000000,18.87,18.87,18.63,18.71,219579,0
+TLK.US,D,20241011,000000,18.74,18.88,18.74,18.84,144742,0
+TLK.US,D,20241014,000000,18.76,18.76,18.55,18.56,191281,0
+TLK.US,D,20241015,000000,18.69,18.83,18.53,18.58,407141,0
+TLK.US,D,20241016,000000,19.1,19.23,19.0501,19.17,262363,0
+TLK.US,D,20241017,000000,19.41,19.4605,19.29,19.39,339882,0
+TLK.US,D,20241018,000000,19.88,19.98,19.67,19.72,414402,0
+TLK.US,D,20241021,000000,19.86,20.01,19.74,19.74,649048,0
+TLK.US,D,20241022,000000,19.18,19.3,18.905,19.04,401421,0
+TLK.US,D,20241023,000000,18.71,18.85,18.61,18.69,216938,0
+TLK.US,D,20241024,000000,18.7,18.71,18.505,18.56,273610,0
+TLK.US,D,20241025,000000,18.51,18.64,18.45,18.48,227111,0
+TLK.US,D,20241028,000000,18.39,18.5,18.35,18.43,221244,0
+TLK.US,D,20241029,000000,18.35,18.35,18.14,18.24,233908,0
+TLK.US,D,20241030,000000,18.39,18.59,18.16,18.17,296897,0
+TLK.US,D,20241031,000000,18,18.03,17.49,17.59,431071,0
+TLK.US,D,20241101,000000,17.66,17.66,17.485,17.49,216400,0
+TLK.US,D,20241104,000000,17.59,17.79,17.59,17.7,322311,0
+TLK.US,D,20241105,000000,17.61,17.61,17.42,17.52,303586,0
+TLK.US,D,20241106,000000,17.38,17.49,17.06,17.15,241645,0
+TLK.US,D,20241107,000000,17.33,17.7,17.33,17.39,405096,0
+TLK.US,D,20241108,000000,17.39,17.6,17.2,17.3,388135,0
+TLK.US,D,20241111,000000,17.08,17.15,16.855,16.86,360449,0
+TLK.US,D,20241112,000000,16.5,16.51,16,16.26,585445,0
+TLK.US,D,20241113,000000,16.325,16.35,16.185,16.19,256320,0
+TLK.US,D,20241114,000000,15.98,16.048,15.81,15.81,479148,0
+TLK.US,D,20241115,000000,15.96,15.96,15.785,15.83,370707,0
+TLK.US,D,20241118,000000,16.2,16.37,16.1,16.32,594740,0
+TLK.US,D,20241119,000000,17.39,17.44,16.85,17.04,1019837,0
+TLK.US,D,20241120,000000,16.765,16.7836,16.425,16.53,667618,0
+TLK.US,D,20241121,000000,17,17.125,16.84,16.95,709918,0
+TLK.US,D,20241122,000000,17.05,17.12,16.93,17.08,839751,0
+TLK.US,D,20241125,000000,17.215,17.24,17.08,17.17,637265,0
+TLK.US,D,20241126,000000,16.985,17.06,16.74,16.84,662793,0
+TLK.US,D,20241127,000000,16.89,16.96,16.72,16.81,389957,0
+TLK.US,D,20241129,000000,16.935,17.13,16.73,17.08,310348,0
+TLK.US,D,20241202,000000,16.81,16.85,16.63,16.75,520242,0
+TLK.US,D,20241203,000000,17.41,17.72,17.26,17.59,842684,0
+TLK.US,D,20241204,000000,17.7,17.725,17.48,17.5,632687,0
+TLK.US,D,20241205,000000,17.42,17.5,17.1002,17.16,481211,0
+TLK.US,D,20241206,000000,17.29,17.29,17.1,17.21,258861,0
+TLK.US,D,20241209,000000,17.25,17.54,17.12,17.13,559368,0
+TLK.US,D,20241210,000000,17.255,17.32,17.12,17.26,348269,0
+TLK.US,D,20241211,000000,17.74,17.9,17.48,17.62,762048,0
+TLK.US,D,20241212,000000,17.38,17.45,17.2,17.27,491716,0
+TLK.US,D,20241213,000000,17.06,17.06,16.81,16.83,373099,0
+TLK.US,D,20241216,000000,16.52,16.77,16.35,16.5,1726792,0
+TLK.US,D,20241217,000000,16.23,16.53,16.23,16.37,534979,0
+TLK.US,D,20241218,000000,16.0909,16.14,15.4,15.45,822133,0
+TLK.US,D,20241219,000000,15.45,15.69,15.3541,15.53,498059,0
+TLK.US,D,20241220,000000,15.53,15.76,15.48,15.68,438640,0
+TLK.US,D,20241223,000000,16.055,16.17,15.895,16.12,666930,0
+TLK.US,D,20241224,000000,16.6,16.69,16.33,16.38,511020,0
+TLK.US,D,20241226,000000,16.51,16.52,16.31,16.41,467625,0
+TLK.US,D,20241227,000000,16.475,16.62,16.45,16.59,419155,0
+TLK.US,D,20241230,000000,16.55,16.57,16.27,16.43,459153,0
+TLK.US,D,20241231,000000,16.285,16.48,16.285,16.45,311075,0
+TLK.US,D,20250102,000000,16.555,16.82,16.54,16.58,288648,0
+TLK.US,D,20250103,000000,16.76,17.05,16.71,16.99,355814,0
+TLK.US,D,20250106,000000,16.73,16.86,16.58,16.78,635776,0
+TLK.US,D,20250107,000000,16.25,16.36,16.04,16.06,728340,0
+TLK.US,D,20250108,000000,16.27,16.35,16.19,16.3,358690,0
+TLK.US,D,20250110,000000,16.15,16.36,16.1,16.23,759396,0
+TLK.US,D,20250113,000000,16.09,16.56,16.06,16.47,759955,0
+TLK.US,D,20250114,000000,16.46,16.46,16.21,16.37,416620,0
+TLK.US,D,20250115,000000,16.78,16.79,16.385,16.42,486338,0
+TLK.US,D,20250116,000000,16.14,16.39,15.85,16.19,1791688,0
+TLK.US,D,20250117,000000,16.28,16.5298,16.11,16.48,494501,0
+TLK.US,D,20250121,000000,16.22,16.36,16.0745,16.35,716195,0
+TLK.US,D,20250122,000000,16.645,17.13,16.6,16.99,428660,0
+TLK.US,D,20250123,000000,16.86,17.065,16.74,16.96,368333,0
+TLK.US,D,20250124,000000,16.9,17.12,16.9,17.05,326341,0
+TLK.US,D,20250127,000000,17.04,17.34,16.97,17.33,625919,0
+TLK.US,D,20250128,000000,17.32,17.35,17.02,17.09,291398,0
+TLK.US,D,20250129,000000,17.15,17.16,16.77,16.8,338099,0
+TLK.US,D,20250130,000000,16.61,16.64,16.27,16.3,739803,0
+TLK.US,D,20250131,000000,16.3476,16.48,15.96,16.02,1383674,0
+TLK.US,D,20250203,000000,15.76,15.76,15.5,15.71,1915681,0
+TLK.US,D,20250204,000000,15.9,16.11,15.83,15.96,1669282,0
+TLK.US,D,20250205,000000,16.06,16.07,15.725,15.88,749896,0
+TLK.US,D,20250206,000000,15.775,15.807,15.56,15.57,419847,0
+TLK.US,D,20250207,000000,15.755,15.82,15.65,15.69,417863,0
+TLK.US,D,20250210,000000,15.175,15.2,14.59,14.79,969986,0
+TLK.US,D,20250211,000000,14.16,14.715,14.16,14.54,839839,0
+TLK.US,D,20250212,000000,14.935,15.265,14.69,15.2,739715,0
+TLK.US,D,20250213,000000,14.995,15.3324,14.995,15.21,547860,0
+TLK.US,D,20250214,000000,15.3389,15.53,15.31,15.52,384402,0
+TLK.US,D,20250218,000000,16.27,16.55,16.22,16.42,488583,0
+TLK.US,D,20250219,000000,16.17,16.25,15.95,16.07,523390,0
+TLK.US,D,20250220,000000,16.18,16.29,16.1,16.15,333195,0
+TLK.US,D,20250221,000000,16.01,16.15,15.883,15.96,322644,0
+TLK.US,D,20250224,000000,15.91,15.99,15.85,15.96,195801,0
+TLK.US,D,20250225,000000,15.21,15.45,15.185,15.42,679029,0
+TLK.US,D,20250226,000000,15.57,15.61,15.4614,15.58,499344,0
+TLK.US,D,20250227,000000,15.32,15.47,15.26,15.35,603379,0
+TLK.US,D,20250228,000000,14.75,14.83,14.39,14.52,1442375,0
+TLK.US,D,20250303,000000,14.715,14.99,14.66,14.68,880526,0
+TLK.US,D,20250304,000000,14.52,14.835,14.47,14.71,1068777,0
+TLK.US,D,20250305,000000,15.12,15.46,15.11,15.44,660445,0
+TLK.US,D,20250306,000000,15.03,15.32,14.92,15.15,1069217,0
+TLK.US,D,20250307,000000,15.05,15.33,14.83,15.17,1072315,0
+TLK.US,D,20250310,000000,14.75,14.94,14.62,14.8,789897,0
+TLK.US,D,20250311,000000,14.7,14.705,14.45,14.56,788771,0
+TLK.US,D,20250312,000000,14.71,15.095,14.7,15.01,692119,0
+TLK.US,D,20250313,000000,15.06,15.08,14.885,14.97,507193,0
+TLK.US,D,20250314,000000,14.94,15.0454,14.875,14.96,486937,0
+TLK.US,D,20250317,000000,15.1,15.32,15.055,15.2,1271058,0
+TLK.US,D,20250318,000000,14.76,14.91,14.59,14.87,1095085,0
+TLK.US,D,20250319,000000,14.88,14.95,14.5,14.81,2104342,0
+TLK.US,D,20250320,000000,14.73,14.73,14.35,14.35,1012284,0
+TLK.US,D,20250321,000000,14.02,14.27,13.99,14.21,3639449,0
+TLK.US,D,20250324,000000,14.25,14.25,13.88,14.03,1125880,0
+TLK.US,D,20250325,000000,14.23,14.345,14.035,14.08,722249,0
+TLK.US,D,20250326,000000,14.53,14.76,14.53,14.66,602343,0
+TLK.US,D,20250327,000000,14.8,15.04,14.75,14.91,584326,0
+TLK.US,D,20250328,000000,14.97,14.97,14.68,14.72,403904,0
+TLK.US,D,20250331,000000,14.5375,14.845,14.5375,14.77,545374,0
+TLK.US,D,20250401,000000,14.99,15.07,14.82,14.87,649497,0
+TLK.US,D,20250402,000000,14.93,14.93,14.73,14.81,550172,0
+TLK.US,D,20250403,000000,14.71,14.91,14.55,14.77,721122,0
+TLK.US,D,20250404,000000,14.41,14.47,13.83,13.89,931415,0
+TLK.US,D,20250407,000000,13.425,14.1999,13.15,13.72,755166,0
+TLK.US,D,20250408,000000,13.74,13.88,13.16,13.24,663860,0
+TLK.US,D,20250409,000000,13.3512,14.455,13.2,14.41,1100661,0
+TLK.US,D,20250410,000000,13.99,14.22,13.85,14.12,488835,0
+TLK.US,D,20250411,000000,14.18,14.4,14.0201,14.3,715728,0
+TLK.US,D,20250414,000000,14.455,14.74,14.39,14.62,577686,0
+TLK.US,D,20250415,000000,14.76,14.79,14.6,14.68,529191,0
+TLK.US,D,20250416,000000,14.72,14.81,14.62,14.64,657471,0
+TLK.US,D,20250417,000000,14.93,15.39,14.88,15.29,635473,0
+TLK.US,D,20250421,000000,15.245,15.48,15.18,15.28,1460471,0
+TLK.US,D,20250422,000000,15.45,15.86,15.4,15.52,783783,0
+TLK.US,D,20250423,000000,15.5,15.78,15.49,15.63,466870,0
+TLK.US,D,20250424,000000,15.57,15.91,15.53,15.88,374870,0
+TLK.US,D,20250425,000000,15.665,15.78,15.295,15.36,619350,0
+TLK.US,D,20250428,000000,15.3586,15.3586,15.12,15.32,401245,0
+TLK.US,D,20250429,000000,15.44,15.59,15.42,15.54,301021,0
+TLK.US,D,20250430,000000,15.575,15.63,15.42,15.63,282601,0
+TLK.US,D,20250501,000000,15.62,15.64,15.28,15.33,379487,0
+TLK.US,D,20250502,000000,16.12,16.24,15.9,16.02,776275,0
+TLK.US,D,20250505,000000,16.245,16.31,16.13,16.19,489058,0
+TLK.US,D,20250506,000000,16.15,16.22,16.04,16.18,462858,0
+TLK.US,D,20250507,000000,15.95,15.95,15.67,15.68,372611,0
+TLK.US,D,20250508,000000,15.695,15.742,15.56,15.56,304944,0
+TLK.US,D,20250509,000000,15.56,15.91,15.56,15.86,258330,0
+TLK.US,D,20250512,000000,15.9,16.23,15.9,16.11,566679,0
+TLK.US,D,20250513,000000,16.16,16.16,16.03,16.05,324160,0
+TLK.US,D,20250514,000000,15.79,15.88,15.71,15.81,589849,0
+TLK.US,D,20250515,000000,16.08,16.405,16.01,16.37,532398,0
+TLK.US,D,20250516,000000,16.54,16.64,16.5,16.58,431808,0
+TLK.US,D,20250519,000000,16.9,17.15,16.9,17.11,606332,0
+TLK.US,D,20250520,000000,16.77,16.79,16.62,16.65,396997,0
+TLK.US,D,20250521,000000,16.715,16.87,16.66,16.71,257307,0
+TLK.US,D,20250522,000000,17.1,17.17,17.025,17.06,652029,0
+TLK.US,D,20250523,000000,16.7,16.75,16.595,16.74,410376,0
+TLK.US,D,20250527,000000,17.17,17.325,17.16,17.21,610933,0
+TLK.US,D,20250528,000000,17.23,17.35,17.11,17.15,621659,0
+TLK.US,D,20250529,000000,17.14,17.23,16.98,17.19,467386,0
+TLK.US,D,20250530,000000,17.03,17.15,16.96,17.15,500043,0
+TLK.US,D,20250602,000000,17.1,17.17,17.045,17.14,480217,0
+TLK.US,D,20250603,000000,17.07,17.12,16.81,16.98,651024,0
+TLK.US,D,20250604,000000,17.11,17.335,17.11,17.32,718503,0
+TLK.US,D,20250605,000000,17.3,17.57,17.3,17.41,466935,0
+TLK.US,D,20250606,000000,17.385,17.48,17.17,17.35,417604,0
+TLK.US,D,20250609,000000,17.5,17.615,17.3918,17.56,466200,0
+TLK.US,D,20250610,000000,17.83,18.03,17.76,18,960926,0
+TLK.US,D,20250611,000000,18.43,18.43,17.91,17.97,824558,0
+TLK.US,D,20250612,000000,16.71,16.85,16.62,16.84,562520,0
+TLK.US,D,20250613,000000,16.59,16.8335,16.55,16.65,1081410,0
+TLK.US,D,20250616,000000,16.83,16.8996,16.73,16.81,507650,0
+TLK.US,D,20250617,000000,16.8,16.85,16.56,16.58,490501,0
+TLK.US,D,20250618,000000,16.68,16.745,16.605,16.64,692157,0
+TLK.US,D,20250620,000000,16.38,16.4,16.005,16.04,762602,0
+TLK.US,D,20250623,000000,15.755,15.91,15.63,15.9,854818,0
+TLK.US,D,20250624,000000,16.03,16.12,15.94,16.06,346308,0
+TLK.US,D,20250625,000000,15.93,15.99,15.885,15.91,518626,0
+TLK.US,D,20250626,000000,16.51,16.66,16.39,16.52,790470,0
+TLK.US,D,20250627,000000,16.63,16.63,16.39,16.48,468728,0
+TLK.US,D,20250630,000000,16.87,17.03,16.825,16.94,615095,0
+TLK.US,D,20250701,000000,17.18,17.23,17.08,17.15,539289,0
+TLK.US,D,20250702,000000,17.14,17.14,16.88,17.02,512696,0
+TLK.US,D,20250703,000000,16.84,16.935,16.745,16.83,503675,0
+TLK.US,D,20250707,000000,16.69,16.75,16.55,16.6,290428,0
+TLK.US,D,20250708,000000,16.45,16.48,16.3,16.39,430615,0
+TLK.US,D,20250709,000000,16.35,16.43,16.28,16.38,373750,0
+TLK.US,D,20250710,000000,16.55,16.665,16.455,16.57,435523,0
+TLK.US,D,20250711,000000,16.68,16.72,16.535,16.62,536302,0
+TLK.US,D,20250714,000000,16.51,16.52,16.435,16.49,407922,0
+TLK.US,D,20250715,000000,16.37,16.4,16.14,16.23,468260,0
+TLK.US,D,20250716,000000,16.27,16.445,16.21,16.38,628132,0
+TLK.US,D,20250717,000000,16.85,17.01,16.75,17,665681,0
+TLK.US,D,20250718,000000,17,17.1,16.905,16.94,449102,0
+TLK.US,D,20250721,000000,17.09,17.265,17.045,17.18,393773,0
+TLK.US,D,20250722,000000,17.3,17.5,17.3,17.47,550958,0
+TLK.US,D,20250723,000000,17.46,17.63,17.455,17.57,474245,0
+TLK.US,D,20250724,000000,17.41,17.505,17.2,17.4,439758,0
+TLK.US,D,20250725,000000,17.31,17.42,17.25,17.35,596404,0
+TLK.US,D,20250728,000000,17.33,17.355,17.185,17.3,967180,0
+TLK.US,D,20250729,000000,17.33,17.57,17.32,17.55,396168,0
+TLK.US,D,20250730,000000,17.445,17.71,17.445,17.55,865341,0
+TLK.US,D,20250731,000000,17.41,17.68,17.32,17.6,818310,0
+TLK.US,D,20250801,000000,17.93,17.96,17.77,17.84,876896,0
+TLK.US,D,20250804,000000,18.3,18.34,18.05,18.22,574279,0
+TLK.US,D,20250805,000000,18.13,18.16,17.97,18.08,906363,0
+TLK.US,D,20250806,000000,18.08,18.0901,17.925,18,1337546,0
+TLK.US,D,20250807,000000,17.89,18.14,17.88,18.11,729410,0
+TLK.US,D,20250808,000000,18.11,18.41,18.0935,18.4,981383,0
+TLK.US,D,20250811,000000,18.345,18.46,18.3,18.31,626603,0
+TLK.US,D,20250812,000000,19.15,19.57,19.1,19.31,1081155,0
+TLK.US,D,20250813,000000,20.18,20.47,20.1112,20.39,1554836,0
+TLK.US,D,20250814,000000,20.9,20.98,20.22,20.29,1886371,0
+TLK.US,D,20250815,000000,20.102,20.235,19.995,20.07,1267300,0
+TLK.US,D,20250818,000000,19.965,20.06,19.85,20.03,841453,0
+TLK.US,D,20250819,000000,19.865,20.18,19.78,19.78,1512524,0
+TLK.US,D,20250820,000000,19.89,20.08,19.75,19.81,820392,0
+TLK.US,D,20250821,000000,19.81,19.815,19.69,19.75,390024,0
+TLK.US,D,20250822,000000,19.67,19.98,19.62,19.91,417481,0
+TLK.US,D,20250825,000000,20.22,20.38,20.08,20.13,581789,0
+TLK.US,D,20250826,000000,19.92,20,19.745,19.85,373734,0
+TLK.US,D,20250827,000000,19.47,19.57,19.37,19.53,523875,0
+TLK.US,D,20250828,000000,19.3,19.59,19.3,19.55,297284,0
+TLK.US,D,20250829,000000,19.01,19.395,19.01,19.39,475696,0
+TLK.US,D,20250902,000000,19.06,19.14,18.91,18.92,744079,0
+TLK.US,D,20250903,000000,18.99,19.125,18.91,19.05,466618,0
+TLK.US,D,20250904,000000,19.2,19.305,19.16,19.24,310217,0
+TLK.US,D,20250905,000000,19.3,19.45,19.3,19.42,273507,0
+TLK.US,D,20250908,000000,19.18,19.23,19,19.21,307918,0
+TLK.US,D,20250909,000000,18.8,18.94,18.6601,18.83,860187,0
+TLK.US,D,20250910,000000,19.08,19.25,19.08,19.19,334238,0
+TLK.US,D,20250911,000000,18.95,19.16,18.88,19.05,832783,0
+TLK.US,D,20250912,000000,19.14,19.285,19,19.23,761923,0
+TLK.US,D,20250915,000000,19.8,20,19.8,19.98,722507,0
+TLK.US,D,20250916,000000,20,20.085,19.835,19.9,543525,0
+TLK.US,D,20250917,000000,20.145,20.266,20.02,20.05,465035,0
+TLK.US,D,20250918,000000,19.71,19.83,19.545,19.63,381232,0
+TLK.US,D,20250919,000000,19.565,19.685,19.51,19.52,726206,0
+TLK.US,D,20250922,000000,19.6,19.62,19.375,19.42,258782,0
+TLK.US,D,20250923,000000,19.275,19.55,19.2702,19.43,339447,0
+TLK.US,D,20250924,000000,19.25,19.25,19.06,19.08,434237,0
+TLK.US,D,20250925,000000,18.94,18.95,18.61,18.69,506499,0
+TLK.US,D,20250926,000000,18.82,18.92,18.77,18.86,203055,0
+TLK.US,D,20250929,000000,18.76,18.94,18.7,18.88,481633,0
+TLK.US,D,20250930,000000,18.695,18.855,18.59,18.82,606368,0
+TLK.US,D,20251001,000000,18.7,18.89,18.67,18.7,575064,0
+TLK.US,D,20251002,000000,18.64,18.975,18.64,18.9,450997,0
+TLK.US,D,20251003,000000,18.83,18.83,18.43,18.46,344818,0
+TLK.US,D,20251006,000000,18.28,18.28,18.105,18.21,365129,0
+TLK.US,D,20251007,000000,18.43,18.48,18.27,18.38,378347,0
+TLK.US,D,20251008,000000,18.21,18.22,18.04,18.21,420649,0
+TLK.US,D,20251009,000000,18.3101,18.33,18.16,18.16,248318,0
+TLK.US,D,20251010,000000,18.3994,18.49,18.21,18.29,398669,0
+TLK.US,D,20251013,000000,18.48,18.63,18.455,18.54,366197,0
+TLK.US,D,20251014,000000,18.28,18.28,18.08,18.21,401573,0
+TLK.US,D,20251015,000000,18.59,18.75,18.54,18.74,221599,0
+TLK.US,D,20251016,000000,18.16,18.18,17.72,18.05,784070,0
+TLK.US,D,20251017,000000,17.73,17.97,17.66,17.96,474740,0
+TLK.US,D,20251020,000000,18.04,18.18,17.95,18.08,389440,0
+TLK.US,D,20251021,000000,19.54,19.66,19.48,19.54,736417,0
+TLK.US,D,20251022,000000,19.38,19.38,18.995,19.22,611769,0
+TLK.US,D,20251023,000000,19.9,20.4,19.9,20.32,1050984,0
+TLK.US,D,20251024,000000,20.15,20.19,19.97,20.11,425931,0
+TLK.US,D,20251027,000000,20.12,20.31,19.91,20.1,287485,0
+TLK.US,D,20251028,000000,20.33,20.495,20.24,20.49,364902,0
+TLK.US,D,20251029,000000,19.91,20.01,19.81,19.98,393342,0
+TLK.US,D,20251030,000000,19.73,19.81,19.26,19.51,644562,0
+TLK.US,D,20251031,000000,19.335,19.66,19.225,19.59,606018,0
+TLK.US,D,20251103,000000,20.2,20.25,20,20.19,529468,0
+TLK.US,D,20251104,000000,20.635,20.82,20.47,20.54,1113196,0
+TLK.US,D,20251105,000000,20.835,21.03,20.78,20.94,646461,0
+TLK.US,D,20251106,000000,20.8,20.85,20.4,20.48,419750,0
+TLK.US,D,20251107,000000,20.77,20.78,20.5625,20.68,329942,0
+TLK.US,D,20251110,000000,20.625,20.78,20.625,20.71,294526,0
+TLK.US,D,20251111,000000,20.99,21.19,20.92,21.15,339254,0
+TLK.US,D,20251112,000000,21.2,21.36,21.05,21.21,418107,0
+TLK.US,D,20251113,000000,21,21.02,20.49,20.57,349865,0
+TLK.US,D,20251114,000000,20.8,21.085,20.8,20.98,637070,0
+TLK.US,D,20251117,000000,21.2,21.36,21.02,21.07,967047,0
+TLK.US,D,20251118,000000,21.25,21.44,21.21,21.3,788630,0
+TLK.US,D,20251119,000000,21.48,21.62,21.155,21.34,797883,0
+TLK.US,D,20251120,000000,21.49,21.56,21.05,21.11,595103,0
+TLK.US,D,20251121,000000,20.77,21.06,20.7,20.92,361814,0
+TLK.US,D,20251124,000000,21.69,21.94,21.51,21.9,755633,0
+TLK.US,D,20251125,000000,21.805,22.2,21.8,22.18,517054,0
+TLK.US,D,20251126,000000,22.23,22.39,22.18,22.36,278850,0
+TLK.US,D,20251128,000000,21,21.55,21,21.55,407512,0
+TLK.US,D,20251201,000000,21.75,22.005,21.75,21.96,540879,0
+TLK.US,D,20251202,000000,21.64,21.68,21.465,21.57,361451,0
+TLK.US,D,20251203,000000,21.485,21.86,21.4,21.78,331379,0
+TLK.US,D,20251204,000000,21.865,21.98,21.81,21.92,342738,0
+TLK.US,D,20251205,000000,22.07,22.23,21.75,21.83,362586,0
+TLK.US,D,20251208,000000,21.5,21.73,21.5,21.72,303417,0
+TLK.US,D,20251209,000000,21.565,21.64,21.45,21.48,382203,0
+TLK.US,D,20251210,000000,21.74,21.99,21.71,21.96,274811,0
+TLK.US,D,20251211,000000,21.595,21.76,21.52,21.59,286764,0
+TLK.US,D,20251212,000000,21.48,21.49,21.28,21.47,356957,0
+TLK.US,D,20251215,000000,21.08,21.27,21,21.17,453918,0
+TLK.US,D,20251216,000000,21.23,21.46,21.21,21.33,498040,0
+TLK.US,D,20251217,000000,21.28,21.395,21.12,21.3,547345,0
+TLK.US,D,20251218,000000,21.115,21.203,20.87,21,610107,0
+TLK.US,D,20251219,000000,20.61,20.91,20.52,20.88,848364,0
+TLK.US,D,20251222,000000,20.855,20.942,20.75,20.84,323231,0
+TLK.US,D,20251223,000000,20.76,20.94,20.76,20.94,273503,0
+TLK.US,D,20251224,000000,20.85,21.12,20.805,21.09,151626,0
+TLK.US,D,20251226,000000,21.23,21.32,21.13,21.21,367361,0
+TLK.US,D,20251229,000000,21.01,21.18,20.965,21.11,505491,0
+TLK.US,D,20251230,000000,21.13,21.19,21.03,21.04,300158,0
+TLK.US,D,20251231,000000,21.035,21.09,20.95,21.05,236896,0
+TLK.US,D,20260102,000000,21.03,21.115,20.8701,21.08,398108,0
+TLK.US,D,20260105,000000,21.3,21.5452,21.23,21.46,513927,0
+TLK.US,D,20260106,000000,21.229,21.39,21.02,21.36,547511,0
+TLK.US,D,20260107,000000,21.4575,21.4575,21.07,21.28,438617,0
+TLK.US,D,20260108,000000,21.23,21.41,21.12,21.4,455977,0
+TLK.US,D,20260109,000000,20.95,20.98,20.62,20.78,562356,0
+TLK.US,D,20260112,000000,21,21.5,20.95,21.39,632097,0
+TLK.US,D,20260113,000000,21.65,21.875,21.58,21.81,460327,0
+TLK.US,D,20260114,000000,21.81,22.06,21.78,21.97,454060,0
+TLK.US,D,20260115,000000,21.82,21.825,21.61,21.82,377187,0
+TLK.US,D,20260116,000000,21.84,21.93,21.65,21.74,341029,0
+TLK.US,D,20260120,000000,21.525,21.8199,21.38,21.67,492252,0
+TLK.US,D,20260121,000000,21.595,21.76,21.23,21.76,827709,0
+TLK.US,D,20260122,000000,22.22,22.955,22,22.8,897136,0
+TLK.US,D,20260123,000000,22.645,22.72,22.33,22.45,491076,0
+TLK.US,D,20260126,000000,22.81,22.935,22.69,22.76,358224,0
+TLK.US,D,20260127,000000,23.375,23.515,23.26,23.43,415347,0
+TLK.US,D,20260128,000000,20.87,21.03,20.5,20.51,812360,0
+TLK.US,D,20260129,000000,20.645,21.01,20.51,20.85,732073,0
+TLK.US,D,20260130,000000,21.34,21.345,21.01,21.12,394945,0
+TLK.US,D,20260202,000000,20.96,21.09,20.817,20.91,410943,0
+TLK.US,D,20260203,000000,20.8,21.19,20.78,21.04,613234,0
+TLK.US,D,20260204,000000,20.13,20.4,20.03,20.29,534130,0
+TLK.US,D,20260205,000000,19.875,19.905,19.655,19.88,756860,0
+TLK.US,D,20260206,000000,19.945,20.51,19.945,20.49,363319,0
+TLK.US,D,20260209,000000,20.46,20.68,20.25,20.65,755338,0
+TLK.US,D,20260210,000000,20.59,20.81,20.565,20.7,672783,0
+TLK.US,D,20260211,000000,21.08,21.23,20.91,21.17,329016,0
+TLK.US,D,20260212,000000,21.25,21.25,20.89,21.19,449376,0
+TLK.US,D,20260213,000000,20.645,20.98,20.645,20.91,591597,0
+TLK.US,D,20260217,000000,21.01,21.27,20.91,21.13,723836,0
+TLK.US,D,20260218,000000,21.19,21.19,20.85,20.88,474619,0
diff --git a/daily/us/nyse stocks/2/tme.us.txt b/daily/us/nyse stocks/2/tme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bbf0a9e5f3ac04fe2c83fa206aa664fd97c01af
--- /dev/null
+++ b/daily/us/nyse stocks/2/tme.us.txt	
@@ -0,0 +1,1806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TME.US,D,20181212,000000,14.1,14.75,13.75,14,60283448,0
+TME.US,D,20181213,000000,14.24,14.6,13.48,13.51,18654772,0
+TME.US,D,20181214,000000,13.25,13.3,12.43,12.81,19916180,0
+TME.US,D,20181217,000000,12.7,12.83,11.93,12.13,12744048,0
+TME.US,D,20181218,000000,12.3,12.5,11.81,12.3,6867855,0
+TME.US,D,20181219,000000,12.24,12.68,12.01,12.18,7422828,0
+TME.US,D,20181220,000000,12.32,12.46,12.1,12.19,6030405,0
+TME.US,D,20181221,000000,12.4,12.79,12.15,12.19,6873944,0
+TME.US,D,20181224,000000,12.12,12.165,11.88,12,2974526,0
+TME.US,D,20181226,000000,12.12,12.55,11.88,12.48,3857247,0
+TME.US,D,20181227,000000,12.27,13.54,12.19,13.51,6348433,0
+TME.US,D,20181228,000000,13.21,14.23,13.18,13.4,6223705,0
+TME.US,D,20181231,000000,13.64,13.84,13.1,13.22,3201701,0
+TME.US,D,20190102,000000,12.78,13.06,12.56,13,4944923,0
+TME.US,D,20190103,000000,12.85,12.85,12.25,12.44,5512148,0
+TME.US,D,20190104,000000,12.73,13.2,12.41,13.2,6812131,0
+TME.US,D,20190107,000000,13.05,13.1,12.64,12.81,5369932,0
+TME.US,D,20190108,000000,12.98,13.01,12.64,13,5992158,0
+TME.US,D,20190109,000000,13,13.4,12.9,13.02,7339075,0
+TME.US,D,20190110,000000,12.97,13.08,12.7,13.03,3992027,0
+TME.US,D,20190111,000000,13.08,13.08,12.8,12.89,2111247,0
+TME.US,D,20190114,000000,12.8,12.8,12.06,12.2,4373995,0
+TME.US,D,20190115,000000,12.42,12.52,12.21,12.42,3614130,0
+TME.US,D,20190116,000000,12.54,13.02,12.53,13,3349218,0
+TME.US,D,20190117,000000,13,13.2,12.68,12.97,2738916,0
+TME.US,D,20190118,000000,13.23,14.42,13.202,14.35,8836617,0
+TME.US,D,20190122,000000,14.1,15.5,13.99,14.8,16597992,0
+TME.US,D,20190123,000000,15.1,15.43,14.75,14.95,6408763,0
+TME.US,D,20190124,000000,15,16.2,14.98,15.91,12565404,0
+TME.US,D,20190125,000000,16.13,16.21,15.22,15.27,5798336,0
+TME.US,D,20190128,000000,15.36,15.38,14.2,15.08,5211873,0
+TME.US,D,20190129,000000,15.15,15.59,14.9,15.37,3815416,0
+TME.US,D,20190130,000000,15.5,15.86,14.35,15.03,5895489,0
+TME.US,D,20190131,000000,15.1,15.3,14.73,14.95,3726269,0
+TME.US,D,20190201,000000,15.01,15.0769,13.5601,13.94,9319252,0
+TME.US,D,20190204,000000,14.03,14.9,13.9,14.85,4499413,0
+TME.US,D,20190205,000000,14.89,15.07,14.52,15.03,3861921,0
+TME.US,D,20190206,000000,14.87,15.4,14.58,14.95,3931676,0
+TME.US,D,20190207,000000,14.87,15.61,14.62,14.96,5515884,0
+TME.US,D,20190208,000000,14.84,14.95,14.62,14.7,2297539,0
+TME.US,D,20190211,000000,14.91,15.55,14.86,15.03,3558028,0
+TME.US,D,20190212,000000,15.27,16.03,15.15,16.01,8984886,0
+TME.US,D,20190213,000000,16.21,16.29,15.51,15.87,4140816,0
+TME.US,D,20190214,000000,15.8,17.38,15.6702,16.99,10953568,0
+TME.US,D,20190215,000000,16.74,16.82,16.1599,16.17,6854844,0
+TME.US,D,20190219,000000,16.34,17.17,16.15,17.06,6933960,0
+TME.US,D,20190220,000000,17.08,17.205,16.8,17.18,6704771,0
+TME.US,D,20190221,000000,17.12,17.4357,16.83,16.9,3090547,0
+TME.US,D,20190222,000000,17.1,17.86,16.88,17.81,6840566,0
+TME.US,D,20190225,000000,18.48,18.8,18,18.75,8965143,0
+TME.US,D,20190226,000000,18.39,18.46,17.83,17.9,7801770,0
+TME.US,D,20190227,000000,17.97,18.86,17.88,18.49,6622312,0
+TME.US,D,20190228,000000,18.71,18.75,17.76,18.02,15327263,0
+TME.US,D,20190301,000000,18.19,18.29,17.6,18.2,4722439,0
+TME.US,D,20190304,000000,18.26,18.3293,17.63,18.17,3793306,0
+TME.US,D,20190305,000000,18.215,18.5199,17.75,18.43,4634524,0
+TME.US,D,20190306,000000,18.6,18.68,18.12,18.48,4538150,0
+TME.US,D,20190307,000000,18.3,18.3,17.55,18.01,6416788,0
+TME.US,D,20190308,000000,17.28,17.4,16.65,17.12,7861057,0
+TME.US,D,20190311,000000,17.38,18.14,17.08,17.9,5265418,0
+TME.US,D,20190312,000000,18,18.39,17.8,18.3,2792166,0
+TME.US,D,20190313,000000,18.3,18.48,17.8,17.89,2992594,0
+TME.US,D,20190314,000000,17.86,18.16,17.53,17.68,2958649,0
+TME.US,D,20190315,000000,17.91,18.37,17.8,18.27,4403580,0
+TME.US,D,20190318,000000,18.5,19.2,18.479,19.11,7919618,0
+TME.US,D,20190319,000000,19.38,19.97,18.45,18.57,13946830,0
+TME.US,D,20190320,000000,17.3,17.55,16.34,16.66,24778790,0
+TME.US,D,20190321,000000,16.48,17.61,16.33,17.45,7143437,0
+TME.US,D,20190322,000000,17.33,17.4,16.6,16.98,5613162,0
+TME.US,D,20190325,000000,16.7,17.195,16.45,17.12,4173344,0
+TME.US,D,20190326,000000,17.28,17.3,16.83,17,2926964,0
+TME.US,D,20190327,000000,16.96,17.17,16.88,17.07,2641919,0
+TME.US,D,20190328,000000,17.04,17.26,16.961,17.21,1924086,0
+TME.US,D,20190329,000000,17.46,18.15,17.31,18.1,5183299,0
+TME.US,D,20190401,000000,18.75,18.86,18.32,18.81,6123027,0
+TME.US,D,20190402,000000,18.75,18.95,18.6,18.86,3128408,0
+TME.US,D,20190403,000000,19.05,19.42,18.71,19.04,8703657,0
+TME.US,D,20190404,000000,18.83,19.07,18.2034,18.28,3517582,0
+TME.US,D,20190405,000000,18.35,18.66,18.16,18.23,2122975,0
+TME.US,D,20190408,000000,18.17,18.58,18,18.33,1580296,0
+TME.US,D,20190409,000000,18.31,18.4,17.57,17.64,4518295,0
+TME.US,D,20190410,000000,17.72,18.05,17.58,17.97,3392672,0
+TME.US,D,20190411,000000,17.78,18.18,17.68,17.92,2123039,0
+TME.US,D,20190412,000000,18.17,18.5,18.05,18.29,2580236,0
+TME.US,D,20190415,000000,18.29,18.29,17.48,17.55,2559904,0
+TME.US,D,20190416,000000,18,18,17.57,17.94,2137287,0
+TME.US,D,20190417,000000,18,18.66,17.89,18.57,3776800,0
+TME.US,D,20190418,000000,18.49,18.65,17.715,18.22,3464492,0
+TME.US,D,20190422,000000,17.97,18.095,17.76,17.98,1612182,0
+TME.US,D,20190423,000000,17.98,18.1764,17.35,17.42,4531132,0
+TME.US,D,20190424,000000,17.5,17.86,17.37,17.66,3028931,0
+TME.US,D,20190425,000000,17.7,17.72,16.9601,17.2,3948213,0
+TME.US,D,20190426,000000,17.31,17.43,16.78,17.41,3052454,0
+TME.US,D,20190429,000000,17.43,17.865,17.37,17.8,2208244,0
+TME.US,D,20190430,000000,17.73,17.7403,17.15,17.2,3333282,0
+TME.US,D,20190501,000000,17.31,17.65,17.15,17.3,1968790,0
+TME.US,D,20190502,000000,17.28,17.6,16.96,17,2023116,0
+TME.US,D,20190503,000000,17.18,17.5,16.95,17.37,4209806,0
+TME.US,D,20190506,000000,16.65,16.94,16,16.85,3698807,0
+TME.US,D,20190507,000000,16.61,16.74,16.22,16.37,4629211,0
+TME.US,D,20190508,000000,16.2,16.555,16.04,16.45,5697553,0
+TME.US,D,20190509,000000,16.07,16.775,16.04,16.61,5163998,0
+TME.US,D,20190510,000000,16.65,16.75,16.225,16.59,3782610,0
+TME.US,D,20190513,000000,15.95,16.48,15.7,16,7045202,0
+TME.US,D,20190514,000000,14.78,15.15,14.31,15.01,29107457,0
+TME.US,D,20190515,000000,14.92,14.92,14.25,14.47,10099396,0
+TME.US,D,20190516,000000,14.58,14.64,13.92,14.24,5798843,0
+TME.US,D,20190517,000000,14.05,14.28,13.84,13.86,5675128,0
+TME.US,D,20190520,000000,13.69,13.84,13.51,13.66,5086704,0
+TME.US,D,20190521,000000,13.71,14.23,13.71,14.1,4772907,0
+TME.US,D,20190522,000000,14.07,14.16,13.92,14.06,3689227,0
+TME.US,D,20190523,000000,13.76,13.92,13.335,13.58,6595523,0
+TME.US,D,20190524,000000,13.62,13.835,13.53,13.62,4534429,0
+TME.US,D,20190528,000000,13.76,14.22,13.73,14.03,4206495,0
+TME.US,D,20190529,000000,13.89,14.08,13.59,13.66,5270226,0
+TME.US,D,20190530,000000,13.66,13.82,13.41,13.5,4230725,0
+TME.US,D,20190531,000000,13.29,13.44,13.065,13.24,6081766,0
+TME.US,D,20190603,000000,13.24,13.37,12.7,12.89,7385012,0
+TME.US,D,20190604,000000,13.02,13.18,12.6,13.17,5825956,0
+TME.US,D,20190605,000000,13.2,13.27,12.75,12.95,8781708,0
+TME.US,D,20190606,000000,12.82,13.3,12.74,13.2,5330309,0
+TME.US,D,20190607,000000,13.34,13.93,13.2,13.61,8175543,0
+TME.US,D,20190610,000000,13.66,14.35,13.66,14.3,23606046,0
+TME.US,D,20190611,000000,14.12,14.8,14.01,14.18,13382325,0
+TME.US,D,20190612,000000,13.94,14.2,13.53,14.08,15095933,0
+TME.US,D,20190613,000000,14.15,14.46,13.91,14.25,10602632,0
+TME.US,D,20190614,000000,13.94,14.18,13.72,13.9,12331867,0
+TME.US,D,20190617,000000,13.84,14.45,13.84,14.33,8199334,0
+TME.US,D,20190618,000000,14.32,15.25,14.32,15.15,11512688,0
+TME.US,D,20190619,000000,15.2,15.3,14.86,15.04,5350536,0
+TME.US,D,20190620,000000,15.27,15.39,14.96,15.05,6279166,0
+TME.US,D,20190621,000000,14.99,15.07,14.73,15,4902374,0
+TME.US,D,20190624,000000,14.82,15.13,14.73,15.13,7308817,0
+TME.US,D,20190625,000000,15,15.06,14.3,14.51,7611297,0
+TME.US,D,20190626,000000,14.7,14.95,14.59,14.74,5537483,0
+TME.US,D,20190627,000000,14.63,15.07,14.6,14.97,5710454,0
+TME.US,D,20190628,000000,14.82,15.15,14.77,14.99,6754373,0
+TME.US,D,20190701,000000,15.41,15.78,15.41,15.5,4140655,0
+TME.US,D,20190702,000000,15.45,15.5,14.96,15.15,5617989,0
+TME.US,D,20190703,000000,15.21,15.22,14.855,15.04,2860962,0
+TME.US,D,20190705,000000,14.94,15.53,14.9,15.46,3725862,0
+TME.US,D,20190708,000000,15.24,15.47,15.1,15.18,3877380,0
+TME.US,D,20190709,000000,15.11,15.64,15,15.5,5358802,0
+TME.US,D,20190710,000000,15.61,15.825,15.5,15.7,6061627,0
+TME.US,D,20190711,000000,15.64,16.74,15.64,15.88,9825861,0
+TME.US,D,20190712,000000,15.7,15.91,15.625,15.71,3477728,0
+TME.US,D,20190715,000000,15.75,16.28,15.71,15.99,4267493,0
+TME.US,D,20190716,000000,16.04,16.08,15.88,15.97,3308046,0
+TME.US,D,20190717,000000,15.93,16.01,14.91,14.96,5257646,0
+TME.US,D,20190718,000000,14.95,14.99,14.27,14.5,5500151,0
+TME.US,D,20190719,000000,14.5,14.75,14.25,14.36,5340789,0
+TME.US,D,20190722,000000,14.36,14.36,13.92,14.05,5319150,0
+TME.US,D,20190723,000000,14.18,14.69,14.16,14.51,3836706,0
+TME.US,D,20190724,000000,14.61,14.72,14.34,14.57,4479873,0
+TME.US,D,20190725,000000,14.5,14.72,14.38,14.57,4081629,0
+TME.US,D,20190726,000000,14.6,14.66,14.42,14.52,2135741,0
+TME.US,D,20190729,000000,14.47,14.5,14.12,14.47,4711288,0
+TME.US,D,20190730,000000,14.58,14.61,14.18,14.46,2474515,0
+TME.US,D,20190731,000000,14.35,14.43,14.01,14.27,3197918,0
+TME.US,D,20190801,000000,14.23,14.66,13.755,13.97,5388748,0
+TME.US,D,20190802,000000,14.12,14.22,13.74,14.12,3051943,0
+TME.US,D,20190805,000000,13.6,14.02,13.56,13.77,5642281,0
+TME.US,D,20190806,000000,14,14.1,13.59,13.87,3554054,0
+TME.US,D,20190807,000000,13.76,14.35,13.69,14.26,3946750,0
+TME.US,D,20190808,000000,14.7,14.83,14.21,14.7,3458724,0
+TME.US,D,20190809,000000,14.4,14.7,14.215,14.45,3136064,0
+TME.US,D,20190812,000000,14.23,14.56,13.985,14.45,5460884,0
+TME.US,D,20190813,000000,13.72,15.35,13.5,14.54,11083586,0
+TME.US,D,20190814,000000,14.15,14.27,13.53,13.76,7931358,0
+TME.US,D,20190815,000000,13.75,14.01,13.7,13.73,4098459,0
+TME.US,D,20190816,000000,13.94,14.1,13.76,13.98,3561411,0
+TME.US,D,20190819,000000,14.2,14.28,13.83,13.97,2342753,0
+TME.US,D,20190820,000000,13.98,13.98,13.52,13.63,2703742,0
+TME.US,D,20190821,000000,13.74,13.91,13.6,13.66,3089468,0
+TME.US,D,20190822,000000,13.63,13.76,13.41,13.67,2995714,0
+TME.US,D,20190823,000000,13.56,13.79,13.38,13.49,3988984,0
+TME.US,D,20190826,000000,13.49,13.56,13.27,13.49,2791294,0
+TME.US,D,20190827,000000,13.3,13.48,12.285,12.57,12079639,0
+TME.US,D,20190828,000000,12.7,13.105,12.5,13.03,7014378,0
+TME.US,D,20190829,000000,13.08,13.38,13.03,13.3,4695039,0
+TME.US,D,20190830,000000,13.31,13.43,13.06,13.3,3552010,0
+TME.US,D,20190903,000000,12.98,13.28,12.7,12.85,5358218,0
+TME.US,D,20190904,000000,12.94,13.1,12.91,12.93,3927801,0
+TME.US,D,20190905,000000,13.09,13.23,12.99,13.04,6515655,0
+TME.US,D,20190906,000000,13.05,13.11,12.94,12.96,2801251,0
+TME.US,D,20190909,000000,12.96,12.98,12.7,12.96,3635984,0
+TME.US,D,20190910,000000,12.9,13.38,12.8,13.21,5076274,0
+TME.US,D,20190911,000000,13.4,13.8,13.21,13.69,7387912,0
+TME.US,D,20190912,000000,13.69,13.92,13.61,13.74,4308260,0
+TME.US,D,20190913,000000,13.9,13.9,13.65,13.74,3358724,0
+TME.US,D,20190916,000000,13.7,13.95,13.5,13.91,4343695,0
+TME.US,D,20190917,000000,14,14.49,13.95,14.09,8886368,0
+TME.US,D,20190918,000000,14,14.05,13.725,14,5754674,0
+TME.US,D,20190919,000000,13.99,14.11,13.93,14,5545797,0
+TME.US,D,20190920,000000,14.07,14.07,13.305,13.58,10791535,0
+TME.US,D,20190923,000000,13.38,13.63,13.32,13.4,3175481,0
+TME.US,D,20190924,000000,13.48,13.48,12.81,13.14,4162344,0
+TME.US,D,20190925,000000,13.03,13.145,12.795,13.12,3553633,0
+TME.US,D,20190926,000000,13.05,13.1889,12.8,13.03,3292429,0
+TME.US,D,20190927,000000,13.07,13.33,12.4,12.88,7520445,0
+TME.US,D,20190930,000000,12.95,13.03,12.75,12.77,3127848,0
+TME.US,D,20191001,000000,12.76,13.025,12.71,12.83,3236566,0
+TME.US,D,20191002,000000,12.72,12.9,12.6,12.85,2006131,0
+TME.US,D,20191003,000000,12.85,13.07,12.685,12.94,3644371,0
+TME.US,D,20191004,000000,12.94,13.09,12.87,12.93,2375832,0
+TME.US,D,20191007,000000,12.9,12.93,12.62,12.77,2810489,0
+TME.US,D,20191008,000000,12.75,12.78,12.56,12.7,3060071,0
+TME.US,D,20191009,000000,12.88,13.485,12.83,12.87,4947586,0
+TME.US,D,20191010,000000,12.87,13.42,12.83,13.28,6300884,0
+TME.US,D,20191011,000000,13.5,13.99,13.44,13.48,8812608,0
+TME.US,D,20191014,000000,13.52,13.59,13.14,13.31,2366675,0
+TME.US,D,20191015,000000,13.37,13.49,13.25,13.37,1941982,0
+TME.US,D,20191016,000000,13.46,13.77,13.38,13.5,2944780,0
+TME.US,D,20191017,000000,13.71,13.88,13.52,13.54,2738918,0
+TME.US,D,20191018,000000,13.63,13.68,13.3,13.5,1722100,0
+TME.US,D,20191021,000000,13.6,14.15,13.51,14.03,6398241,0
+TME.US,D,20191022,000000,14.08,14.12,13.67,13.89,5034800,0
+TME.US,D,20191023,000000,13.9,14.3,13.84,14,4909782,0
+TME.US,D,20191024,000000,13.98,14.16,13.86,13.98,3251696,0
+TME.US,D,20191025,000000,13.99,14.24,13.86,14.03,4530270,0
+TME.US,D,20191028,000000,14.2,14.49,14.16,14.24,4328939,0
+TME.US,D,20191029,000000,14.08,14.18,13.89,14,2236384,0
+TME.US,D,20191030,000000,13.81,14,13.802,13.9,2361559,0
+TME.US,D,20191031,000000,13.85,13.86,13.5,13.84,3315061,0
+TME.US,D,20191101,000000,14.01,14.15,13.91,14.12,2839806,0
+TME.US,D,20191104,000000,14.2,14.715,14.13,14.36,10399280,0
+TME.US,D,20191105,000000,14,14.07,13.71,13.76,7028314,0
+TME.US,D,20191106,000000,13.76,13.76,13.42,13.6,5383397,0
+TME.US,D,20191107,000000,13.8,13.955,13.56,13.6,4884610,0
+TME.US,D,20191108,000000,13.77,14.1,13.66,14,6968297,0
+TME.US,D,20191111,000000,14,14.59,13.95,14.37,10823375,0
+TME.US,D,20191112,000000,13.8,13.94,12.92,13.21,23909313,0
+TME.US,D,20191113,000000,13.22,13.22,12.61,12.84,7460999,0
+TME.US,D,20191114,000000,12.9,12.9,12.555,12.67,5427674,0
+TME.US,D,20191115,000000,12.65,12.805,12.55,12.69,5210255,0
+TME.US,D,20191118,000000,12.78,12.8,12.19,12.25,8277500,0
+TME.US,D,20191119,000000,12.3,12.415,12.04,12.11,6623806,0
+TME.US,D,20191120,000000,12,12.16,11.84,12.14,5419394,0
+TME.US,D,20191121,000000,12.09,12.5,12.05,12.5,6310320,0
+TME.US,D,20191122,000000,12.55,12.55,12.135,12.35,5180478,0
+TME.US,D,20191125,000000,12.43,13.14,12.41,12.98,11961904,0
+TME.US,D,20191126,000000,12.87,13.055,12.62,12.7,6729528,0
+TME.US,D,20191127,000000,12.42,12.625,12.4006,12.43,4262869,0
+TME.US,D,20191129,000000,12.4,12.48,12.21,12.43,3320967,0
+TME.US,D,20191202,000000,12.44,12.6,12.2718,12.54,3226677,0
+TME.US,D,20191203,000000,12.32,12.445,12.2501,12.38,3351771,0
+TME.US,D,20191204,000000,12.5,12.52,12.31,12.31,4763592,0
+TME.US,D,20191205,000000,12.39,12.45,12.3,12.37,2739719,0
+TME.US,D,20191206,000000,12.38,12.49,12.3,12.44,3619920,0
+TME.US,D,20191209,000000,12.44,12.46,12.15,12.19,4510161,0
+TME.US,D,20191210,000000,12.2,12.235,11.9,11.93,6815785,0
+TME.US,D,20191211,000000,12.05,12.175,11.9,12.07,4072797,0
+TME.US,D,20191212,000000,12.1,12.31,11.96,12,5281478,0
+TME.US,D,20191213,000000,12.04,12.065,11.36,11.42,19797568,0
+TME.US,D,20191216,000000,11.5,11.6,11.27,11.49,7133621,0
+TME.US,D,20191217,000000,11.78,12.49,11.745,12.1,15331109,0
+TME.US,D,20191218,000000,12.09,12.2,11.88,12.01,7411845,0
+TME.US,D,20191219,000000,11.99,12,11.775,11.8,3850808,0
+TME.US,D,20191220,000000,11.83,11.85,11.55,11.67,7010282,0
+TME.US,D,20191223,000000,11.72,11.87,11.62,11.65,5631524,0
+TME.US,D,20191224,000000,11.55,11.77,11.49,11.67,3772149,0
+TME.US,D,20191226,000000,11.66,12.19,11.63,12.06,7462525,0
+TME.US,D,20191227,000000,12.07,12.26,11.92,11.94,5858725,0
+TME.US,D,20191230,000000,11.86,11.97,11.5829,11.67,5889989,0
+TME.US,D,20191231,000000,11.81,12.13,11.7,11.74,6683589,0
+TME.US,D,20200102,000000,12.03,12.63,12.02,12.56,11533977,0
+TME.US,D,20200103,000000,12.44,12.72,12.345,12.55,6199705,0
+TME.US,D,20200106,000000,12.53,12.53,12.2,12.43,5562257,0
+TME.US,D,20200107,000000,12.44,12.52,11.9,12.07,8219245,0
+TME.US,D,20200108,000000,12.1,12.56,11.94,12.49,8450760,0
+TME.US,D,20200109,000000,12.71,13.39,12.52,13.28,13377080,0
+TME.US,D,20200110,000000,13.5,14.21,13.23,13.49,19370929,0
+TME.US,D,20200113,000000,13.98,14.2,13.9,14,18295763,0
+TME.US,D,20200114,000000,13.97,13.974,13.35,13.74,8373480,0
+TME.US,D,20200115,000000,13.82,14,13.68,13.96,4906708,0
+TME.US,D,20200116,000000,14,14.02,13.82,13.95,5820372,0
+TME.US,D,20200117,000000,14,14.19,13.97,14.08,10564974,0
+TME.US,D,20200121,000000,13.98,14.01,13.72,13.86,6470825,0
+TME.US,D,20200122,000000,14.04,14.04,13.195,13.38,10872990,0
+TME.US,D,20200123,000000,13.2,13.21,12.74,13.21,10505189,0
+TME.US,D,20200124,000000,13.23,13.29,12.65,12.82,6513964,0
+TME.US,D,20200127,000000,12.32,12.82,12.22,12.75,7929678,0
+TME.US,D,20200128,000000,12.81,13.15,12.81,13.04,5993998,0
+TME.US,D,20200129,000000,13.07,13.195,12.95,13.05,5782108,0
+TME.US,D,20200130,000000,12.86,12.88,12.5006,12.84,4969153,0
+TME.US,D,20200131,000000,12.78,12.79,12.55,12.69,6494646,0
+TME.US,D,20200203,000000,12.69,13,12.685,12.83,5751559,0
+TME.US,D,20200204,000000,13.09,13.5,12.99,13.45,8483231,0
+TME.US,D,20200205,000000,13.5,13.64,12.98,13.43,6411082,0
+TME.US,D,20200206,000000,13.67,13.99,13.6,13.84,9514364,0
+TME.US,D,20200207,000000,13.73,13.8,13.2,13.58,5029377,0
+TME.US,D,20200210,000000,13.51,13.8,13.5,13.77,3322233,0
+TME.US,D,20200211,000000,13.9,14.3,13.77,13.8,7376660,0
+TME.US,D,20200212,000000,14.05,14.08,13.8,13.99,5666944,0
+TME.US,D,20200213,000000,13.64,13.7,13.22,13.48,9954625,0
+TME.US,D,20200214,000000,13.53,13.57,13.07,13.15,7405786,0
+TME.US,D,20200218,000000,12.78,12.94,12.625,12.69,9867498,0
+TME.US,D,20200219,000000,12.8,12.955,12.55,12.73,6941897,0
+TME.US,D,20200220,000000,12.67,12.99,12.67,12.87,5733535,0
+TME.US,D,20200221,000000,12.82,12.86,12.61,12.74,6028211,0
+TME.US,D,20200224,000000,12.23,12.535,12.1,12.22,10407253,0
+TME.US,D,20200225,000000,12.5,12.71,12.22,12.32,8768047,0
+TME.US,D,20200226,000000,12.35,12.6,12.33,12.48,7219478,0
+TME.US,D,20200227,000000,12.25,12.6,12.0306,12.29,6885614,0
+TME.US,D,20200228,000000,12.08,12.26,11.905,12.13,7728267,0
+TME.US,D,20200302,000000,12.37,12.38,11.88,12.13,6810572,0
+TME.US,D,20200303,000000,12.21,12.38,11.95,12.16,8152514,0
+TME.US,D,20200304,000000,12.35,12.69,12.33,12.59,4215955,0
+TME.US,D,20200305,000000,12.46,12.76,12.4,12.56,3127542,0
+TME.US,D,20200306,000000,12.35,12.44,11.93,12.07,9553577,0
+TME.US,D,20200309,000000,11.6,11.84,11.38,11.79,9952944,0
+TME.US,D,20200310,000000,12.09,12.33,11.89,12.13,6119679,0
+TME.US,D,20200311,000000,11.94,12.06,11.65,11.76,8072510,0
+TME.US,D,20200312,000000,11.51,11.555,10.9,11.28,13656348,0
+TME.US,D,20200313,000000,11.8,12.18,10.93,11.4,10950899,0
+TME.US,D,20200316,000000,10.71,11.24,10.5,11.05,8001363,0
+TME.US,D,20200317,000000,10.98,11.25,9.89,10.5,13139671,0
+TME.US,D,20200318,000000,10.05,10.1,9.29,10,9502005,0
+TME.US,D,20200319,000000,9.81,10.4,9.79,9.84,6878381,0
+TME.US,D,20200320,000000,10.05,10.14,9.43,9.5,8259920,0
+TME.US,D,20200323,000000,9.37,9.6,9.22,9.45,8164749,0
+TME.US,D,20200324,000000,9.7,10.035,9.61,9.94,10555041,0
+TME.US,D,20200325,000000,10.03,10.245,9.74,9.75,10723092,0
+TME.US,D,20200326,000000,9.79,10.48,9.62,9.98,11494269,0
+TME.US,D,20200327,000000,9.78,9.8,9.29,9.47,14961362,0
+TME.US,D,20200330,000000,9.49,9.94,9.3,9.68,8630768,0
+TME.US,D,20200331,000000,9.68,10.38,9.64,10.06,12292005,0
+TME.US,D,20200401,000000,9.83,10.56,9.74,10.12,7788042,0
+TME.US,D,20200402,000000,10.2,11.09,10.16,11.01,15150579,0
+TME.US,D,20200403,000000,11.11,11.3599,10.48,10.63,7105142,0
+TME.US,D,20200406,000000,10.83,11.055,10.58,10.59,11555134,0
+TME.US,D,20200407,000000,10.87,10.89,10.5,10.73,9249882,0
+TME.US,D,20200408,000000,10.75,11.1,10.23,10.99,9452439,0
+TME.US,D,20200409,000000,11,11.15,10.74,10.97,6264166,0
+TME.US,D,20200413,000000,10.88,11.12,10.78,10.9,3354088,0
+TME.US,D,20200414,000000,11,11.4225,10.96,11.12,7499064,0
+TME.US,D,20200415,000000,10.93,11.055,10.77,10.83,5270175,0
+TME.US,D,20200416,000000,10.9,11,10.665,10.82,5064608,0
+TME.US,D,20200417,000000,11,11.11,10.8281,10.89,4797596,0
+TME.US,D,20200420,000000,10.82,11.42,10.82,11.19,5834800,0
+TME.US,D,20200421,000000,10.96,11.23,10.68,10.96,4390996,0
+TME.US,D,20200422,000000,11.12,11.39,11.09,11.12,6627363,0
+TME.US,D,20200423,000000,11.17,11.26,10.94,10.94,3127706,0
+TME.US,D,20200424,000000,10.98,10.99,10.68,10.75,5275056,0
+TME.US,D,20200427,000000,10.81,11.14,10.73,11.03,5598884,0
+TME.US,D,20200428,000000,11.19,11.19,10.7075,10.87,3907597,0
+TME.US,D,20200429,000000,11.1,11.28,10.92,11.25,6238010,0
+TME.US,D,20200430,000000,11.25,11.545,11.235,11.41,5795845,0
+TME.US,D,20200501,000000,11.11,11.2,10.515,10.72,10418834,0
+TME.US,D,20200504,000000,10.7,10.84,10.31,10.67,14332905,0
+TME.US,D,20200505,000000,10.87,10.91,10.47,10.56,5237065,0
+TME.US,D,20200506,000000,10.74,10.75,10.46,10.55,6444690,0
+TME.US,D,20200507,000000,10.62,10.67,10.3,10.43,9175947,0
+TME.US,D,20200508,000000,10.57,11.1,10.52,11.03,8363337,0
+TME.US,D,20200511,000000,11.11,11.49,11,11.41,9527130,0
+TME.US,D,20200512,000000,11.01,11.75,10.96,11.61,16515884,0
+TME.US,D,20200513,000000,11.59,12,11.5,11.69,13775624,0
+TME.US,D,20200514,000000,11.5,11.91,11.28,11.89,7153512,0
+TME.US,D,20200515,000000,11.72,12,11.59,11.96,5562593,0
+TME.US,D,20200518,000000,12,12.6,12,12.39,8294508,0
+TME.US,D,20200519,000000,12.4,12.93,12.4,12.55,9936796,0
+TME.US,D,20200520,000000,12.69,12.8,11.84,12.2,12430155,0
+TME.US,D,20200521,000000,11.95,12.16,11.68,12.14,7950300,0
+TME.US,D,20200522,000000,11.93,12.015,11.81,11.95,9821022,0
+TME.US,D,20200526,000000,12.11,12.525,11.94,11.95,7962159,0
+TME.US,D,20200527,000000,11.94,12.29,11.71,12.23,5868256,0
+TME.US,D,20200528,000000,12.13,12.4,12.11,12.23,9233795,0
+TME.US,D,20200529,000000,12.3,13,12.24,12.92,50534938,0
+TME.US,D,20200601,000000,12.77,12.8,12.53,12.6,10302644,0
+TME.US,D,20200602,000000,12.65,13.02,12.57,13.01,8136540,0
+TME.US,D,20200603,000000,13.1,13.365,12.885,12.9,13188630,0
+TME.US,D,20200604,000000,12.91,12.93,12.415,12.55,9864084,0
+TME.US,D,20200605,000000,12.63,12.63,12.08,12.26,12526330,0
+TME.US,D,20200608,000000,12.35,12.535,12.21,12.39,8265567,0
+TME.US,D,20200609,000000,12.3,12.52,12.255,12.35,6225066,0
+TME.US,D,20200610,000000,12.44,12.59,12.395,12.51,4148596,0
+TME.US,D,20200611,000000,12.4,12.47,12.09,12.4,9175538,0
+TME.US,D,20200612,000000,12.53,12.56,12,12.3,11818649,0
+TME.US,D,20200615,000000,12.17,12.86,12.04,12.75,9126978,0
+TME.US,D,20200616,000000,12.7,12.87,12.18,12.64,16314680,0
+TME.US,D,20200617,000000,12.64,12.76,12.35,12.49,9766653,0
+TME.US,D,20200618,000000,12.44,12.92,12.36,12.85,16893841,0
+TME.US,D,20200619,000000,13.12,14.085,13.02,13.58,51184927,0
+TME.US,D,20200622,000000,13.6,13.68,13.295,13.62,13095631,0
+TME.US,D,20200623,000000,13.8,13.81,13.43,13.63,10403145,0
+TME.US,D,20200624,000000,13.63,13.64,13.11,13.51,11570975,0
+TME.US,D,20200625,000000,13.35,13.67,13.325,13.6,9826508,0
+TME.US,D,20200626,000000,13.36,13.47,13.085,13.25,17052036,0
+TME.US,D,20200629,000000,13.3,13.335,13.07,13.25,7822257,0
+TME.US,D,20200630,000000,13.5,13.89,13.3925,13.46,14266092,0
+TME.US,D,20200701,000000,13.63,13.675,13.32,13.35,7644692,0
+TME.US,D,20200702,000000,13.54,14.4,13.54,14.15,24957780,0
+TME.US,D,20200706,000000,14.61,15.8,14.58,15.73,30587827,0
+TME.US,D,20200707,000000,15.76,16.42,15.59,16.42,23745280,0
+TME.US,D,20200708,000000,16.26,17.3,16.06,16.84,21343414,0
+TME.US,D,20200709,000000,17.04,17.97,17,17.5,21686892,0
+TME.US,D,20200710,000000,17.5,17.51,16.915,17.09,11422170,0
+TME.US,D,20200713,000000,17.4,17.408,16.21,16.32,11619096,0
+TME.US,D,20200714,000000,15.93,16.4,15.36,16.36,12711097,0
+TME.US,D,20200715,000000,16.36,16.39,15.99,16.22,6036606,0
+TME.US,D,20200716,000000,15.6,15.93,15.31,15.84,9208632,0
+TME.US,D,20200717,000000,15.95,15.95,15.61,15.68,5390679,0
+TME.US,D,20200720,000000,15.76,16.03,15.655,15.98,8381067,0
+TME.US,D,20200721,000000,16,16.63,16,16.37,7813739,0
+TME.US,D,20200722,000000,16,16.33,15.93,16.13,7540494,0
+TME.US,D,20200723,000000,16.17,16.23,15.6001,15.74,5547926,0
+TME.US,D,20200724,000000,15.38,15.715,15.14,15.62,5668052,0
+TME.US,D,20200727,000000,15.59,16.09,15.58,16.03,5568315,0
+TME.US,D,20200728,000000,16,16.24,15.72,15.77,2540921,0
+TME.US,D,20200729,000000,15.88,16.15,15.71,15.74,4757903,0
+TME.US,D,20200730,000000,15.71,15.85,15.49,15.82,4502133,0
+TME.US,D,20200731,000000,16.06,16.14,15.78,16.14,8261384,0
+TME.US,D,20200803,000000,16.48,16.485,15.67,15.84,10577893,0
+TME.US,D,20200804,000000,15.95,16.18,15.88,16.05,4485723,0
+TME.US,D,20200805,000000,16.17,16.55,16.02,16.5,5155201,0
+TME.US,D,20200806,000000,16.47,16.59,16.21,16.57,4249483,0
+TME.US,D,20200807,000000,16.4,16.4,15.73,16.02,8685167,0
+TME.US,D,20200810,000000,15.95,16.03,15.371,15.69,8932759,0
+TME.US,D,20200811,000000,15.88,16.07,15.06,15.5,10035189,0
+TME.US,D,20200812,000000,15.71,15.71,15.13,15.24,4682156,0
+TME.US,D,20200813,000000,15.17,15.17,14.43,14.72,10744742,0
+TME.US,D,20200814,000000,14.93,14.93,14.31,14.4,8314567,0
+TME.US,D,20200817,000000,14.46,14.64,14.155,14.36,5685186,0
+TME.US,D,20200818,000000,14.37,14.61,14.055,14.15,8967064,0
+TME.US,D,20200819,000000,14.12,14.22,13.82,14.15,9730247,0
+TME.US,D,20200820,000000,14.28,14.7,14.2,14.57,6156782,0
+TME.US,D,20200821,000000,14.7,15.095,14.5,15.01,8322602,0
+TME.US,D,20200824,000000,15.24,15.52,14.88,15.25,8482447,0
+TME.US,D,20200825,000000,15.2,15.78,15.11,15.67,9499674,0
+TME.US,D,20200826,000000,15.59,15.97,15.59,15.96,7027821,0
+TME.US,D,20200827,000000,15.97,16.07,15.6,16.07,6566721,0
+TME.US,D,20200828,000000,15.97,16.13,15.8,15.99,3693169,0
+TME.US,D,20200831,000000,15.81,16,15.605,15.63,6154525,0
+TME.US,D,20200901,000000,15.8,16.05,15.7274,15.93,7052665,0
+TME.US,D,20200902,000000,16,16.09,15.43,15.9,7839658,0
+TME.US,D,20200903,000000,15.57,15.74,15.175,15.7,12694043,0
+TME.US,D,20200904,000000,15.57,15.78,15.14,15.67,12438543,0
+TME.US,D,20200908,000000,15.12,16.04,14.82,15.8,16056419,0
+TME.US,D,20200909,000000,15.84,16.43,15.72,16.35,9390078,0
+TME.US,D,20200910,000000,16.38,16.4,15.5701,15.73,18967826,0
+TME.US,D,20200911,000000,15.73,16,15.5,15.8,8135789,0
+TME.US,D,20200914,000000,15.98,16.05,15.78,15.98,7983100,0
+TME.US,D,20200915,000000,16,16.02,15.415,15.55,10732209,0
+TME.US,D,20200916,000000,15.55,15.875,15.46,15.71,7085410,0
+TME.US,D,20200917,000000,15.36,15.81,15.3,15.81,5511908,0
+TME.US,D,20200918,000000,15.87,15.9,15.3,15.62,8064797,0
+TME.US,D,20200921,000000,15.27,15.35,14.735,14.98,12631317,0
+TME.US,D,20200922,000000,15,15,14.61,14.94,11091947,0
+TME.US,D,20200923,000000,14.94,15.03,14.44,14.73,13088292,0
+TME.US,D,20200924,000000,14.65,14.83,14.2703,14.72,12382647,0
+TME.US,D,20200925,000000,14.66,14.663,14.02,14.5,12561216,0
+TME.US,D,20200928,000000,14.53,14.8199,14.29,14.62,11194047,0
+TME.US,D,20200929,000000,14.66,14.92,14.5,14.88,7931662,0
+TME.US,D,20200930,000000,14.99,15.07,14.71,14.77,6132739,0
+TME.US,D,20201001,000000,14.92,15.12,14.71,15.04,3533866,0
+TME.US,D,20201002,000000,14.83,15,14.63,14.65,3416968,0
+TME.US,D,20201005,000000,14.65,14.785,14.51,14.57,5836771,0
+TME.US,D,20201006,000000,14.56,14.81,14.47,14.49,4795116,0
+TME.US,D,20201007,000000,14.65,14.67,14.27,14.3,4612706,0
+TME.US,D,20201008,000000,14.58,14.58,14.255,14.29,3660088,0
+TME.US,D,20201009,000000,14.44,14.7,14.4,14.52,3426926,0
+TME.US,D,20201012,000000,14.73,14.73,14.25,14.31,6243579,0
+TME.US,D,20201013,000000,14.45,14.48,14.18,14.26,6170458,0
+TME.US,D,20201014,000000,14.34,14.46,14.11,14.29,7335083,0
+TME.US,D,20201015,000000,14.14,14.33,13.85,14.3,5112352,0
+TME.US,D,20201016,000000,14.22,14.39,14.145,14.25,5959519,0
+TME.US,D,20201019,000000,14.38,14.39,13.92,14.15,7586116,0
+TME.US,D,20201020,000000,14.15,14.25,14,14.01,5573577,0
+TME.US,D,20201021,000000,14.09,14.42,13.94,14.38,10334580,0
+TME.US,D,20201022,000000,14.35,14.77,14.1,14.69,6029814,0
+TME.US,D,20201023,000000,14.6,15.02,14.58,14.92,4510324,0
+TME.US,D,20201026,000000,14.84,15.14,14.785,15.04,11316433,0
+TME.US,D,20201027,000000,15,15.08,14.51,15,12446563,0
+TME.US,D,20201028,000000,14.75,14.75,14.14,14.54,11852288,0
+TME.US,D,20201029,000000,14.5,14.865,14.46,14.71,10889447,0
+TME.US,D,20201030,000000,14.6,14.92,14.36,14.88,13120148,0
+TME.US,D,20201102,000000,15.02,15.02,14.5,14.75,12358678,0
+TME.US,D,20201103,000000,14.66,14.905,14.5,14.87,7683921,0
+TME.US,D,20201104,000000,15.02,15.5,14.93,15.37,9651715,0
+TME.US,D,20201105,000000,15.33,15.925,15.205,15.86,6392476,0
+TME.US,D,20201106,000000,15.43,15.5,15.21,15.27,14044242,0
+TME.US,D,20201109,000000,15.32,15.74,14.98,15.12,16440918,0
+TME.US,D,20201110,000000,15.08,15.27,14.74,14.95,23923994,0
+TME.US,D,20201111,000000,15.15,15.375,14.2,15.31,16529677,0
+TME.US,D,20201112,000000,15.32,16.3,15.31,15.99,9738389,0
+TME.US,D,20201113,000000,16.03,16.6482,16.03,16.49,12695235,0
+TME.US,D,20201116,000000,16.49,16.8,16.095,16.1,5635884,0
+TME.US,D,20201117,000000,16.1,16.36,15.99,16.21,5205096,0
+TME.US,D,20201118,000000,16.19,16.19,15.94,16.12,8747698,0
+TME.US,D,20201119,000000,16,16.47,15.72,16.4,7648119,0
+TME.US,D,20201120,000000,16.43,16.8,16.24,16.73,12063781,0
+TME.US,D,20201123,000000,16.76,16.76,16.2,16.5,18519907,0
+TME.US,D,20201124,000000,16.41,16.505,16.27,16.48,11542542,0
+TME.US,D,20201125,000000,16.46,16.72,16.125,16.71,6365205,0
+TME.US,D,20201127,000000,16.59,17.13,16.51,17,6035112,0
+TME.US,D,20201130,000000,16.97,16.99,16.305,16.76,15673623,0
+TME.US,D,20201201,000000,16.73,16.81,16.295,16.41,15142163,0
+TME.US,D,20201202,000000,16.35,16.55,16.07,16.44,10607661,0
+TME.US,D,20201203,000000,16.56,16.89,16.46,16.74,5318945,0
+TME.US,D,20201204,000000,16.72,16.9,16.645,16.73,5154438,0
+TME.US,D,20201207,000000,16.74,16.88,16.39,16.81,7185037,0
+TME.US,D,20201208,000000,16.76,18.06,16.65,18,15306343,0
+TME.US,D,20201209,000000,18,19.63,17.94,18.88,22102006,0
+TME.US,D,20201210,000000,18.55,18.68,18.085,18.61,9507800,0
+TME.US,D,20201211,000000,18.6,19.555,18.515,18.72,12692564,0
+TME.US,D,20201214,000000,18.89,19.32,18.59,18.88,5856193,0
+TME.US,D,20201215,000000,18.96,19.14,18.46,19.05,5717112,0
+TME.US,D,20201216,000000,18.58,18.7,17.52,17.85,18499130,0
+TME.US,D,20201217,000000,17.9,18.52,17.87,18.45,8434226,0
+TME.US,D,20201218,000000,18.54,18.68,18.16,18.66,8953781,0
+TME.US,D,20201221,000000,18.41,19.03,18.31,18.8,10129418,0
+TME.US,D,20201222,000000,19,19,18.62,18.88,4817637,0
+TME.US,D,20201223,000000,18.95,19.15,18.81,18.83,2480322,0
+TME.US,D,20201224,000000,18.48,18.93,18.41,18.91,4993093,0
+TME.US,D,20201228,000000,18.87,19.03,18.03,18.54,9558386,0
+TME.US,D,20201229,000000,18.63,19.04,18.42,18.93,7352831,0
+TME.US,D,20201230,000000,19.2,20.18,19.19,19.22,8695551,0
+TME.US,D,20201231,000000,19.2,19.29,18.73,19.24,6778632,0
+TME.US,D,20210104,000000,19.3,19.54,18.9,19.37,8447281,0
+TME.US,D,20210105,000000,19.57,20.48,19.42,20.46,9158379,0
+TME.US,D,20210106,000000,20.1,21.2895,20.1,20.95,9285096,0
+TME.US,D,20210107,000000,20.18,20.71,19.96,20.6,13180665,0
+TME.US,D,20210108,000000,20.6,21.08,20.44,21.05,12782196,0
+TME.US,D,20210111,000000,20.9,21.125,20.52,20.98,23234850,0
+TME.US,D,20210112,000000,22.1,22.25,20.925,21.46,16583562,0
+TME.US,D,20210113,000000,21.4,21.815,21.08,21.15,5255102,0
+TME.US,D,20210114,000000,21.35,21.71,21.15,21.7,5815798,0
+TME.US,D,20210115,000000,21.7,22.48,21.55,22.21,9856950,0
+TME.US,D,20210119,000000,23.97,27,23.96,26.87,25414486,0
+TME.US,D,20210120,000000,27.01,28.84,25.89,26.1,25741028,0
+TME.US,D,20210121,000000,25.83,26.0899,25.09,26.02,11774282,0
+TME.US,D,20210122,000000,25.92,27.35,25.82,27.02,12838293,0
+TME.US,D,20210125,000000,28,28.04,26.645,27.21,12439372,0
+TME.US,D,20210126,000000,27.09,27.19,26.73,27,11767656,0
+TME.US,D,20210127,000000,26.82,27.4,25.76,26.8,9619801,0
+TME.US,D,20210128,000000,26.25,26.99,26.21,26.84,18813148,0
+TME.US,D,20210129,000000,26.59,27.525,26.19,26.6,14277171,0
+TME.US,D,20210201,000000,27,27.4,26.82,26.99,9943045,0
+TME.US,D,20210202,000000,27.41,27.99,26.48,27.65,9748791,0
+TME.US,D,20210203,000000,27.74,27.8,25.96,26.28,34880447,0
+TME.US,D,20210204,000000,26.41,26.51,25.075,25.22,34317093,0
+TME.US,D,20210205,000000,26.16,26.2,25.215,25.65,16200850,0
+TME.US,D,20210208,000000,25.72,26.37,25.32,26.22,12987053,0
+TME.US,D,20210209,000000,26.2,26.72,25.95,26.43,8970494,0
+TME.US,D,20210210,000000,26.55,26.9291,26.11,26.32,9095487,0
+TME.US,D,20210211,000000,26.66,27.25,26.47,26.83,8870401,0
+TME.US,D,20210212,000000,26.88,27.27,26.33,26.36,5183213,0
+TME.US,D,20210216,000000,26.8,29.01,26.5,28.3,20230561,0
+TME.US,D,20210217,000000,28.47,28.49,26.61,26.64,12136617,0
+TME.US,D,20210218,000000,26.52,26.82,25.33,26.81,11221475,0
+TME.US,D,20210219,000000,26.94,27.26,26.39,26.84,7895607,0
+TME.US,D,20210222,000000,26.02,26.02,24.74,24.87,15834164,0
+TME.US,D,20210223,000000,23.46,25.75,22.2081,25.67,16854091,0
+TME.US,D,20210224,000000,24.78,26.41,24.44,26.32,13572302,0
+TME.US,D,20210225,000000,26,26.94,25.33,26.03,18905851,0
+TME.US,D,20210226,000000,25.75,26.28,24.63,25.72,17579429,0
+TME.US,D,20210301,000000,26.5,26.9781,26.06,26.93,7220389,0
+TME.US,D,20210302,000000,26.97,27.635,26.67,27.6,10147183,0
+TME.US,D,20210303,000000,27.6,27.9,27.26,27.65,13575328,0
+TME.US,D,20210304,000000,26.85,27,24.845,25.9,26298948,0
+TME.US,D,20210305,000000,25.49,26.3,23.698,26.15,16938440,0
+TME.US,D,20210308,000000,25.26,25.76,24.84,25.32,17523522,0
+TME.US,D,20210309,000000,25.44,26.86,25.44,26.69,13715965,0
+TME.US,D,20210310,000000,26.68,27.67,26.665,27.35,9771737,0
+TME.US,D,20210311,000000,27.99,28.02,27.25,27.78,14191582,0
+TME.US,D,20210312,000000,26.97,27.15,26.07,26.49,10775718,0
+TME.US,D,20210315,000000,26.27,26.54,25.86,26.36,12160812,0
+TME.US,D,20210316,000000,26.83,26.85,25.85,26.45,11217671,0
+TME.US,D,20210317,000000,26.05,28,25.705,27.9,10460308,0
+TME.US,D,20210318,000000,27.5,28.855,27.23,28.52,29965567,0
+TME.US,D,20210319,000000,28.56,30.535,28.34,30.42,31029334,0
+TME.US,D,20210322,000000,30,31.12,29.81,30.87,16733179,0
+TME.US,D,20210323,000000,30.9,32.2481,29.97,31.79,23137315,0
+TME.US,D,20210324,000000,31.78,31.78,22.84,23.18,43623332,0
+TME.US,D,20210325,000000,23.24,23.64,19.15,20.36,57019599,0
+TME.US,D,20210326,000000,18.35,21.12,16.31,20.1,467067646,0
+TME.US,D,20210329,000000,21.8,22.01,19.1,20.34,241309805,0
+TME.US,D,20210330,000000,21.1,22.1,20.58,21.34,133879977,0
+TME.US,D,20210331,000000,21.64,21.87,19.99,20.49,95191150,0
+TME.US,D,20210401,000000,21.16,21.38,19.76,20.11,64454235,0
+TME.US,D,20210405,000000,20.12,20.24,18.795,19.03,56973631,0
+TME.US,D,20210406,000000,19.45,20.57,19.37,20.16,52670188,0
+TME.US,D,20210407,000000,20.2,20.28,19.52,19.65,33848927,0
+TME.US,D,20210408,000000,20.04,20.37,19.12,19.25,35814201,0
+TME.US,D,20210409,000000,19.28,19.895,19.01,19.22,27026284,0
+TME.US,D,20210412,000000,19.21,19.4,17.97,18.03,47691691,0
+TME.US,D,20210413,000000,18.2,18.68,18.165,18.22,20607505,0
+TME.US,D,20210414,000000,18,18.7,17.9003,18.15,20929629,0
+TME.US,D,20210415,000000,18.58,18.63,17.7,17.99,30092759,0
+TME.US,D,20210416,000000,18.09,18.1399,17.7,18.04,17489220,0
+TME.US,D,20210419,000000,18.47,18.54,17.67,17.83,21022519,0
+TME.US,D,20210420,000000,17.8,17.81,16.825,16.99,33790687,0
+TME.US,D,20210421,000000,17.03,18.2,16.96,18.08,22900785,0
+TME.US,D,20210422,000000,18.26,19.05,18.15,18.61,30401398,0
+TME.US,D,20210423,000000,19.03,19.33,18.68,18.97,17786687,0
+TME.US,D,20210426,000000,18.9,19.485,18.57,19.44,13190833,0
+TME.US,D,20210427,000000,19.62,19.84,19.28,19.4,14340724,0
+TME.US,D,20210428,000000,19.48,19.49,18.73,18.8,11596738,0
+TME.US,D,20210429,000000,18.38,18.68,17.58,17.8,34200480,0
+TME.US,D,20210430,000000,17.8,17.88,17.42,17.42,11362852,0
+TME.US,D,20210503,000000,17.52,17.6399,17.08,17.23,13113838,0
+TME.US,D,20210504,000000,17.11,17.2,16.39,16.57,21801710,0
+TME.US,D,20210505,000000,16.65,16.65,16.15,16.16,10040764,0
+TME.US,D,20210506,000000,16.52,16.52,16.08,16.3,17694323,0
+TME.US,D,20210507,000000,16.42,16.58,15.925,16.07,11102076,0
+TME.US,D,20210510,000000,15.95,15.95,15.01,15.23,31006017,0
+TME.US,D,20210511,000000,14.7,15.39,14.62,15.18,17983943,0
+TME.US,D,20210512,000000,15.38,15.99,15.3,15.39,21048001,0
+TME.US,D,20210513,000000,15.39,15.57,14.31,14.57,23460603,0
+TME.US,D,20210514,000000,14.99,15.27,14.68,15.21,17762479,0
+TME.US,D,20210517,000000,15.67,15.88,14.97,15.3,23195921,0
+TME.US,D,20210518,000000,15.15,15.76,14.61,14.85,34574460,0
+TME.US,D,20210519,000000,14.7,14.94,14.465,14.59,21179117,0
+TME.US,D,20210520,000000,14.78,15.445,14.76,15.21,13191286,0
+TME.US,D,20210521,000000,15.2,15.405,14.87,15.13,12177132,0
+TME.US,D,20210524,000000,15.05,15.435,14.89,15.25,11764105,0
+TME.US,D,20210525,000000,15.55,15.85,15.36,15.36,13723631,0
+TME.US,D,20210526,000000,15.47,15.59,15.195,15.49,10652059,0
+TME.US,D,20210527,000000,15.46,15.52,15.025,15.41,43107540,0
+TME.US,D,20210528,000000,15.41,16.13,15.35,15.74,13800820,0
+TME.US,D,20210601,000000,16.35,16.53,16.075,16.35,22314540,0
+TME.US,D,20210602,000000,16.35,16.43,15.58,15.76,12315814,0
+TME.US,D,20210603,000000,15.56,15.815,15.35,15.42,9471299,0
+TME.US,D,20210604,000000,15.56,15.65,15.25,15.41,7425659,0
+TME.US,D,20210607,000000,15.22,15.29,14.74,15.22,15121922,0
+TME.US,D,20210608,000000,15.3,15.715,15.11,15.29,8489074,0
+TME.US,D,20210609,000000,15.44,16.08,15.43,15.57,13872147,0
+TME.US,D,20210610,000000,15.6,15.9784,15.6,15.78,8465290,0
+TME.US,D,20210611,000000,15.8,15.9,15.47,15.47,8680062,0
+TME.US,D,20210614,000000,15.49,16.32,15.41,16.02,14468020,0
+TME.US,D,20210615,000000,16.3,16.34,15.42,15.46,9728968,0
+TME.US,D,20210616,000000,15.4,15.62,15.14,15.35,8364851,0
+TME.US,D,20210617,000000,15.38,15.43,15.06,15.25,8034726,0
+TME.US,D,20210618,000000,15.22,15.415,14.97,15.09,16210887,0
+TME.US,D,20210621,000000,15.07,15.12,14.68,15.11,7196366,0
+TME.US,D,20210622,000000,15.09,15.25,14.92,15.21,6401207,0
+TME.US,D,20210623,000000,15.24,15.54,15.19,15.23,7446181,0
+TME.US,D,20210624,000000,15.4,15.65,15.22,15.65,9126686,0
+TME.US,D,20210625,000000,15.78,16.105,15.74,15.79,10935384,0
+TME.US,D,20210628,000000,15.93,16.17,15.695,15.8,7696055,0
+TME.US,D,20210629,000000,15.87,15.92,15.505,15.86,8001904,0
+TME.US,D,20210630,000000,15.825,15.89,15.48,15.48,6503156,0
+TME.US,D,20210701,000000,15.5,15.62,15.225,15.47,8579220,0
+TME.US,D,20210702,000000,15.4,15.5,15.06,15.13,6370394,0
+TME.US,D,20210706,000000,14.51,14.54,13.5801,14.1,33209162,0
+TME.US,D,20210707,000000,14.14,14.24,13.615,13.65,15351452,0
+TME.US,D,20210708,000000,13.16,13.2,12.51,12.69,33730914,0
+TME.US,D,20210709,000000,13.1,13.18,12.72,12.88,19053508,0
+TME.US,D,20210712,000000,12.48,12.618,12.08,12.34,35611973,0
+TME.US,D,20210713,000000,12.86,13.33,12.71,13.02,20296094,0
+TME.US,D,20210714,000000,13.02,13.18,12.46,12.72,13778461,0
+TME.US,D,20210715,000000,12.7,12.995,12.26,12.4,11450491,0
+TME.US,D,20210716,000000,12.22,12.27,11.65,11.7,23152722,0
+TME.US,D,20210719,000000,11.4,11.6,11.29,11.39,18852613,0
+TME.US,D,20210720,000000,11.51,11.69,11.24,11.55,10740328,0
+TME.US,D,20210721,000000,11.55,11.86,11.37,11.67,8837721,0
+TME.US,D,20210722,000000,11.79,11.91,11.55,11.58,10507503,0
+TME.US,D,20210723,000000,11,11.0799,10.53,10.78,20987469,0
+TME.US,D,20210726,000000,9.77,10.77,9.51,10.46,32170162,0
+TME.US,D,20210727,000000,9.99,10.405,9.615,9.96,35192159,0
+TME.US,D,20210728,000000,10.29,10.685,10.22,10.52,24693358,0
+TME.US,D,20210729,000000,10.9,10.99,10.52,10.64,15344321,0
+TME.US,D,20210730,000000,10.57,10.835,10.43,10.57,9833181,0
+TME.US,D,20210802,000000,10.82,11.02,10.57,10.88,9087005,0
+TME.US,D,20210803,000000,10.62,10.7015,10.25,10.55,11555943,0
+TME.US,D,20210804,000000,10.71,10.95,10.47,10.57,8088482,0
+TME.US,D,20210805,000000,10.44,10.575,10.28,10.47,5923643,0
+TME.US,D,20210806,000000,10.47,10.59,10.31,10.46,7039996,0
+TME.US,D,20210809,000000,10.45,10.93,10.37,10.79,7800958,0
+TME.US,D,20210810,000000,10.83,10.96,10.495,10.62,6760917,0
+TME.US,D,20210811,000000,10.7,10.805,10.39,10.45,9899667,0
+TME.US,D,20210812,000000,10.38,10.38,9.81,10.05,15789049,0
+TME.US,D,20210813,000000,10,10.09,9.74,9.8,10906657,0
+TME.US,D,20210816,000000,9.69,9.7,8.88,8.92,29005017,0
+TME.US,D,20210817,000000,8.06,8.3,7.63,7.82,73763836,0
+TME.US,D,20210818,000000,7.81,8.08,7.52,7.8,45860455,0
+TME.US,D,20210819,000000,7.59,7.62,7.03,7.23,54722317,0
+TME.US,D,20210820,000000,7.5,7.825,7.31,7.46,44776903,0
+TME.US,D,20210823,000000,7.5,8.1795,7.32,8.08,27803573,0
+TME.US,D,20210824,000000,8.52,9.28,8.47,9.11,41737598,0
+TME.US,D,20210825,000000,8.83,9.05,8.65,9.02,22523210,0
+TME.US,D,20210826,000000,8.93,9.005,8.56,8.7,14743571,0
+TME.US,D,20210827,000000,8.665,8.72,8.475,8.58,9645618,0
+TME.US,D,20210830,000000,8.49,8.535,8.11,8.51,12906287,0
+TME.US,D,20210831,000000,8.81,9.09,8.69,8.84,16083945,0
+TME.US,D,20210901,000000,8.93,9.46,8.92,9.18,24418896,0
+TME.US,D,20210902,000000,9.3,9.43,8.75,8.81,16498195,0
+TME.US,D,20210903,000000,8.81,9.04,8.785,8.93,9297099,0
+TME.US,D,20210907,000000,9.1,9.53,9,9,16309788,0
+TME.US,D,20210908,000000,9,9.09,8.62,8.65,14315206,0
+TME.US,D,20210909,000000,8.44,8.88,8.32,8.71,12818920,0
+TME.US,D,20210910,000000,8.8,9.1,8.59,8.65,9507614,0
+TME.US,D,20210913,000000,8.44,8.489,8.11,8.25,15463477,0
+TME.US,D,20210914,000000,8.25,8.28,7.92,8.06,11874951,0
+TME.US,D,20210915,000000,7.92,7.98,7.73,7.98,9980175,0
+TME.US,D,20210916,000000,7.89,7.99,7.715,7.9,7851055,0
+TME.US,D,20210917,000000,8,8.12,7.81,7.87,14343810,0
+TME.US,D,20210920,000000,7.6,7.605,7.26,7.42,17395854,0
+TME.US,D,20210921,000000,7.53,7.63,7.32,7.33,12315354,0
+TME.US,D,20210922,000000,7.36,7.61,7.315,7.44,17288683,0
+TME.US,D,20210923,000000,7.55,7.59,7.35,7.44,9367979,0
+TME.US,D,20210924,000000,7.36,7.39,6.82,7.08,18095522,0
+TME.US,D,20210927,000000,7.07,7.33,6.83,7.22,19002139,0
+TME.US,D,20210928,000000,7.16,7.23,7.01,7.1,9468033,0
+TME.US,D,20210929,000000,7.07,7.25,7,7.01,9747884,0
+TME.US,D,20210930,000000,7.06,7.31,7,7.25,19561331,0
+TME.US,D,20211001,000000,7.22,7.25,7,7.13,7180110,0
+TME.US,D,20211004,000000,7,7.02,6.83,6.87,11088044,0
+TME.US,D,20211005,000000,6.93,7.23,6.865,7.11,9038891,0
+TME.US,D,20211006,000000,7,7.1271,6.92,7.05,8192059,0
+TME.US,D,20211007,000000,7.35,7.55,7.295,7.43,19920412,0
+TME.US,D,20211008,000000,7.53,7.75,7.435,7.69,16047800,0
+TME.US,D,20211011,000000,7.89,7.98,7.63,7.66,12596590,0
+TME.US,D,20211012,000000,7.61,7.87,7.5173,7.75,9390777,0
+TME.US,D,20211013,000000,7.82,7.91,7.62,7.88,7177120,0
+TME.US,D,20211014,000000,7.8,7.81,7.45,7.56,14308074,0
+TME.US,D,20211015,000000,7.7,7.76,7.51,7.61,9014042,0
+TME.US,D,20211018,000000,7.57,7.74,7.5,7.72,9693716,0
+TME.US,D,20211019,000000,7.88,8.475,7.85,8.42,19117502,0
+TME.US,D,20211020,000000,8.72,8.93,8.46,8.56,20293932,0
+TME.US,D,20211021,000000,8.48,8.69,8.3,8.32,14491473,0
+TME.US,D,20211022,000000,8.39,9.1,8.285,8.49,18533717,0
+TME.US,D,20211025,000000,8.48,8.59,8.18,8.34,11805858,0
+TME.US,D,20211026,000000,8.36,8.5,7.93,8.01,13915687,0
+TME.US,D,20211027,000000,7.99,8.17,7.86,8.09,8981236,0
+TME.US,D,20211028,000000,7.93,8.2,7.74,8.18,9600896,0
+TME.US,D,20211029,000000,8.1,8.16,7.79,7.86,11011421,0
+TME.US,D,20211101,000000,7.89,8.44,7.85,8.41,14023233,0
+TME.US,D,20211102,000000,8.14,8.2,7.93,8.06,15690110,0
+TME.US,D,20211103,000000,8.07,8.085,7.96,8.04,9301746,0
+TME.US,D,20211104,000000,8.15,8.395,7.81,7.87,13267078,0
+TME.US,D,20211105,000000,7.86,8.06,7.68,7.8,12552057,0
+TME.US,D,20211108,000000,7.85,8.11,7.85,7.96,13456173,0
+TME.US,D,20211109,000000,7.97,8.33,7.75,7.95,19830015,0
+TME.US,D,20211110,000000,7.87,8.34,7.84,8,17367762,0
+TME.US,D,20211111,000000,8.09,8.76,8.07,8.72,24777315,0
+TME.US,D,20211112,000000,8.56,8.86,8.45,8.85,12011560,0
+TME.US,D,20211115,000000,8.78,8.86,8.38,8.41,11451565,0
+TME.US,D,20211116,000000,8.49,8.7,8.35,8.59,10099634,0
+TME.US,D,20211117,000000,8.58,8.58,7.92,8.06,16457992,0
+TME.US,D,20211118,000000,7.84,7.9687,7.495,7.6,17660856,0
+TME.US,D,20211119,000000,7.7,7.83,7.57,7.62,7517277,0
+TME.US,D,20211122,000000,7.63,7.75,7.44,7.63,10478300,0
+TME.US,D,20211123,000000,7.64,7.7,7.41,7.51,10076199,0
+TME.US,D,20211124,000000,7.45,7.57,7.37,7.43,11494594,0
+TME.US,D,20211126,000000,7.15,7.225,6.99,7.16,13534862,0
+TME.US,D,20211129,000000,7.16,7.165,6.91,6.97,9181560,0
+TME.US,D,20211130,000000,6.94,7.21,6.89,7.19,19109578,0
+TME.US,D,20211201,000000,7.28,7.35,6.65,6.66,14737621,0
+TME.US,D,20211202,000000,6.67,6.99,6.67,6.87,16742838,0
+TME.US,D,20211203,000000,6.6,6.67,5.94,6.05,33398657,0
+TME.US,D,20211206,000000,6.06,6.276,5.905,6.18,18023574,0
+TME.US,D,20211207,000000,6.56,6.88,6.51,6.77,24329557,0
+TME.US,D,20211208,000000,6.84,7.08,6.51,6.88,11372863,0
+TME.US,D,20211209,000000,6.77,7.005,6.61,6.65,7857054,0
+TME.US,D,20211210,000000,6.67,6.82,6.6,6.78,12042666,0
+TME.US,D,20211213,000000,6.59,6.65,6.185,6.43,12619960,0
+TME.US,D,20211214,000000,6.3,6.52,6.24,6.38,9719445,0
+TME.US,D,20211215,000000,6.34,6.39,6.09,6.36,12307626,0
+TME.US,D,20211216,000000,6.48,6.665,6.27,6.29,10264571,0
+TME.US,D,20211217,000000,6.15,6.31,6.01,6.3,15055707,0
+TME.US,D,20211220,000000,6.07,6.145,5.985,6.02,15749496,0
+TME.US,D,20211221,000000,6.14,6.46,6.11,6.38,19567693,0
+TME.US,D,20211222,000000,6.27,6.5,6.2,6.42,10885889,0
+TME.US,D,20211223,000000,6.34,6.57,6.25,6.5,8276475,0
+TME.US,D,20211227,000000,6.51,6.65,6.305,6.34,11435785,0
+TME.US,D,20211228,000000,6.37,6.42,6.23,6.31,9279345,0
+TME.US,D,20211229,000000,6.18,6.28,5.96,5.97,15030325,0
+TME.US,D,20211230,000000,5.97,6.97,5.97,6.85,19881664,0
+TME.US,D,20211231,000000,6.69,7.07,6.62,6.85,12091544,0
+TME.US,D,20220103,000000,6.92,7.08,6.69,6.85,10801567,0
+TME.US,D,20220104,000000,6.87,6.88,6.3,6.45,12782381,0
+TME.US,D,20220105,000000,6.38,6.77,6.295,6.34,11053397,0
+TME.US,D,20220106,000000,6.52,6.72,6.33,6.59,14358485,0
+TME.US,D,20220107,000000,6.69,7.01,6.57,6.75,12088166,0
+TME.US,D,20220110,000000,6.87,6.885,6.605,6.88,10052470,0
+TME.US,D,20220111,000000,6.99,7.36,6.95,7.27,13043082,0
+TME.US,D,20220112,000000,7.455,7.66,7.21,7.34,14166139,0
+TME.US,D,20220113,000000,7.21,7.3,6.9,6.93,11352601,0
+TME.US,D,20220114,000000,6.9,7.14,6.88,7.1,7297902,0
+TME.US,D,20220118,000000,6.88,7.15,6.84,6.89,11166612,0
+TME.US,D,20220119,000000,6.94,7,6.715,6.82,10171679,0
+TME.US,D,20220120,000000,7.09,7.265,6.72,6.74,14119029,0
+TME.US,D,20220121,000000,6.71,6.76,6.32,6.39,13826841,0
+TME.US,D,20220124,000000,6.2,6.2,5.82,6.19,18579526,0
+TME.US,D,20220125,000000,6.02,6.27,5.95,6.05,14934956,0
+TME.US,D,20220126,000000,6.22,6.24,5.81,5.84,14495723,0
+TME.US,D,20220127,000000,5.88,5.96,5.53,5.56,19399421,0
+TME.US,D,20220128,000000,5.63,5.65,5.36,5.57,15412279,0
+TME.US,D,20220131,000000,5.69,6.19,5.64,6.18,13013074,0
+TME.US,D,20220201,000000,6.07,6.49,6.03,6.44,12690812,0
+TME.US,D,20220202,000000,6.44,6.44,5.81,5.92,16563723,0
+TME.US,D,20220203,000000,5.8,5.9,5.66,5.71,10747651,0
+TME.US,D,20220204,000000,5.8,5.96,5.69,5.87,10577052,0
+TME.US,D,20220207,000000,5.81,6.035,5.76,5.77,8807174,0
+TME.US,D,20220208,000000,5.83,6.01,5.71,5.96,8790479,0
+TME.US,D,20220209,000000,6.09,6.44,6,6.38,10642395,0
+TME.US,D,20220210,000000,6.18,6.52,6.132,6.29,10736982,0
+TME.US,D,20220211,000000,6.17,6.325,5.975,6.02,8663174,0
+TME.US,D,20220214,000000,5.99,6.105,5.84,5.9,8971532,0
+TME.US,D,20220215,000000,6.11,6.28,6.07,6.28,8594334,0
+TME.US,D,20220216,000000,6.2,6.23,6.07,6.17,8011602,0
+TME.US,D,20220217,000000,6.04,6.27,5.94,5.99,7806104,0
+TME.US,D,20220218,000000,5.82,5.82,5.55,5.65,15599831,0
+TME.US,D,20220222,000000,5.52,5.7,5.48,5.51,16330262,0
+TME.US,D,20220223,000000,5.57,5.725,5.4,5.42,10511019,0
+TME.US,D,20220224,000000,5.04,5.39,5.01,5.38,16814907,0
+TME.US,D,20220225,000000,5.4,5.48,5.24,5.43,8045359,0
+TME.US,D,20220228,000000,5.3,5.54,5.21,5.39,11399734,0
+TME.US,D,20220301,000000,5.44,5.645,5.27,5.3,12679156,0
+TME.US,D,20220302,000000,5.32,5.36,5.06,5.23,10507954,0
+TME.US,D,20220303,000000,5.18,5.2,4.76,4.82,19260877,0
+TME.US,D,20220304,000000,4.75,4.9,4.53,4.57,20207482,0
+TME.US,D,20220307,000000,4.48,4.605,4.34,4.34,18443923,0
+TME.US,D,20220308,000000,4.3,4.46,4.16,4.35,16454672,0
+TME.US,D,20220309,000000,4.38,4.52,4.35,4.42,16281190,0
+TME.US,D,20220310,000000,4.255,4.27,3.74,3.95,33344526,0
+TME.US,D,20220311,000000,4.03,4.08,3.44,3.44,35099010,0
+TME.US,D,20220314,000000,3.16,3.35,2.95,3.12,54668960,0
+TME.US,D,20220315,000000,3.06,3.75,3.05,3.58,36010547,0
+TME.US,D,20220316,000000,4.47,4.64,4.14,4.63,68212478,0
+TME.US,D,20220317,000000,4.3,4.34,4.01,4.19,34792812,0
+TME.US,D,20220318,000000,4.16,5.2,4.1,5.06,51334579,0
+TME.US,D,20220321,000000,4.72,4.94,4.4,4.65,30940722,0
+TME.US,D,20220322,000000,4.89,5.33,4.5,5.1,44638612,0
+TME.US,D,20220323,000000,4.87,5.72,4.782,5.37,38337744,0
+TME.US,D,20220324,000000,5.24,5.34,4.845,5.22,22820629,0
+TME.US,D,20220325,000000,5,5.05,4.84,4.96,18979199,0
+TME.US,D,20220328,000000,5.07,5.2877,4.98,5.22,15265133,0
+TME.US,D,20220329,000000,5.38,5.545,5.19,5.21,18718339,0
+TME.US,D,20220330,000000,4.99,5.2,4.82,4.98,26058297,0
+TME.US,D,20220331,000000,4.84,5.03,4.8,4.87,20710899,0
+TME.US,D,20220401,000000,5.2,5.345,4.9415,5,20578394,0
+TME.US,D,20220404,000000,5.3,5.545,5.2401,5.36,21682049,0
+TME.US,D,20220405,000000,5.39,5.39,5.13,5.19,12870459,0
+TME.US,D,20220406,000000,5.1,5.14,4.91,5.06,15710042,0
+TME.US,D,20220407,000000,5.01,5.05,4.61,4.78,20071498,0
+TME.US,D,20220408,000000,4.78,5.06,4.7,4.91,22571126,0
+TME.US,D,20220411,000000,4.87,5.12,4.77,4.96,14551205,0
+TME.US,D,20220412,000000,4.91,5.0599,4.85,4.88,15065302,0
+TME.US,D,20220413,000000,4.93,5.1,4.79,5.02,9894093,0
+TME.US,D,20220414,000000,4.96,5.055,4.89,4.91,9438456,0
+TME.US,D,20220418,000000,4.81,4.81,4.43,4.51,19909687,0
+TME.US,D,20220419,000000,4.45,4.65,4.3,4.56,18123348,0
+TME.US,D,20220420,000000,4.5,4.5,4.23,4.34,16709529,0
+TME.US,D,20220421,000000,4.3,4.405,4.11,4.16,15136525,0
+TME.US,D,20220422,000000,4.23,4.395,4.07,4.08,11968572,0
+TME.US,D,20220425,000000,4,4.14,3.89,4.12,12651683,0
+TME.US,D,20220426,000000,4.08,4.125,3.87,4.05,12065644,0
+TME.US,D,20220427,000000,4.1,4.265,3.94,4.01,19113507,0
+TME.US,D,20220428,000000,4.02,4.1188,3.81,4.07,14103015,0
+TME.US,D,20220429,000000,4.43,4.49,4.24,4.25,14795997,0
+TME.US,D,20220502,000000,4.23,4.485,4.14,4.46,14134818,0
+TME.US,D,20220503,000000,4.49,4.62,4.38,4.44,10240623,0
+TME.US,D,20220504,000000,4.27,4.58,4.23,4.55,11629467,0
+TME.US,D,20220505,000000,4.4,4.44,4.14,4.24,9965914,0
+TME.US,D,20220506,000000,4.19,4.19,3.93,4.02,12265134,0
+TME.US,D,20220509,000000,3.9,3.905,3.69,3.8,15359686,0
+TME.US,D,20220510,000000,4,4.02,3.69,3.83,17011660,0
+TME.US,D,20220511,000000,3.83,4.05,3.7,3.72,16505497,0
+TME.US,D,20220512,000000,3.72,3.955,3.52,3.89,17289076,0
+TME.US,D,20220513,000000,3.96,4.15,3.96,4.1,11313888,0
+TME.US,D,20220516,000000,4.17,4.305,4.08,4.15,12339095,0
+TME.US,D,20220517,000000,4.37,4.415,3.92,4.09,21429505,0
+TME.US,D,20220518,000000,3.95,4.16,3.94,4.06,23542552,0
+TME.US,D,20220519,000000,4,4.16,3.92,4.06,30435503,0
+TME.US,D,20220520,000000,4.18,4.315,4.01,4.07,18051461,0
+TME.US,D,20220523,000000,4.06,4.065,3.855,3.98,12720361,0
+TME.US,D,20220524,000000,3.82,3.86,3.59,3.67,21440748,0
+TME.US,D,20220525,000000,3.72,3.85,3.63,3.74,14070841,0
+TME.US,D,20220526,000000,3.85,4.14,3.74,4.06,27138700,0
+TME.US,D,20220527,000000,4.08,4.13,3.98,4.09,11100435,0
+TME.US,D,20220531,000000,4.3,4.3,4.055,4.18,22262715,0
+TME.US,D,20220601,000000,4.18,4.245,4.03,4.11,13816700,0
+TME.US,D,20220602,000000,4.09,4.3,4.06,4.25,14005620,0
+TME.US,D,20220603,000000,4.19,4.2,4.01,4.07,7207426,0
+TME.US,D,20220606,000000,4.33,4.53,4.15,4.26,23125395,0
+TME.US,D,20220607,000000,4.3,4.5,4.235,4.46,21101465,0
+TME.US,D,20220608,000000,4.58,4.92,4.52,4.7,25563720,0
+TME.US,D,20220609,000000,4.61,4.69,4.435,4.45,10726445,0
+TME.US,D,20220610,000000,4.51,4.63,4.32,4.39,17555828,0
+TME.US,D,20220613,000000,4.18,4.345,4.12,4.28,20667770,0
+TME.US,D,20220614,000000,4.4,4.5571,4.35,4.49,17857449,0
+TME.US,D,20220615,000000,4.56,4.66,4.42,4.54,13298020,0
+TME.US,D,20220616,000000,4.35,4.55,4.315,4.43,15214928,0
+TME.US,D,20220617,000000,4.56,4.6,4.4125,4.53,20594425,0
+TME.US,D,20220621,000000,4.64,4.84,4.56,4.68,14494746,0
+TME.US,D,20220622,000000,4.57,4.95,4.56,4.83,24952017,0
+TME.US,D,20220623,000000,4.96,4.96,4.69,4.79,14545708,0
+TME.US,D,20220624,000000,4.83,4.97,4.7,4.96,10240001,0
+TME.US,D,20220627,000000,5.05,5.09,4.74,4.81,18695508,0
+TME.US,D,20220628,000000,4.87,5.38,4.83,5.06,25849783,0
+TME.US,D,20220629,000000,5.01,5.165,4.98,5.07,15404498,0
+TME.US,D,20220630,000000,4.98,5.075,4.83,5.02,15415881,0
+TME.US,D,20220701,000000,4.97,5.3596,4.97,5.24,11053248,0
+TME.US,D,20220705,000000,5.16,5.39,5.12,5.35,10080312,0
+TME.US,D,20220706,000000,5.32,5.34,4.915,4.97,11964172,0
+TME.US,D,20220707,000000,5.05,5.335,5.015,5.1,9705194,0
+TME.US,D,20220708,000000,5.06,5.06,4.78,4.81,11093737,0
+TME.US,D,20220711,000000,4.65,4.6799,4.43,4.47,10836679,0
+TME.US,D,20220712,000000,4.46,4.56,4.34,4.47,8356650,0
+TME.US,D,20220713,000000,4.35,4.5,4.29,4.44,9231678,0
+TME.US,D,20220714,000000,4.38,4.52,4.21,4.26,12097827,0
+TME.US,D,20220715,000000,4.21,4.35,4.07,4.34,12106299,0
+TME.US,D,20220718,000000,4.47,4.6,4.44,4.44,8189039,0
+TME.US,D,20220719,000000,4.51,4.64,4.39,4.6,7743664,0
+TME.US,D,20220720,000000,4.61,4.655,4.45,4.54,8504222,0
+TME.US,D,20220721,000000,4.53,4.67,4.485,4.67,6767228,0
+TME.US,D,20220722,000000,4.6,4.73,4.48,4.49,5119727,0
+TME.US,D,20220725,000000,4.5,4.71,4.47,4.57,6268534,0
+TME.US,D,20220726,000000,4.59,4.61,4.41,4.45,6423365,0
+TME.US,D,20220727,000000,4.49,4.6,4.38,4.59,6778591,0
+TME.US,D,20220728,000000,4.53,4.57,4.32,4.5,8450957,0
+TME.US,D,20220729,000000,4.23,4.27,4.15,4.21,9069603,0
+TME.US,D,20220801,000000,4.18,4.26,3.82,3.86,20428986,0
+TME.US,D,20220802,000000,3.82,4.15,3.79,4,12121599,0
+TME.US,D,20220803,000000,4.02,4.25,3.99,4.19,6547509,0
+TME.US,D,20220804,000000,4.29,4.385,4.17,4.26,6068773,0
+TME.US,D,20220805,000000,4.19,4.31,4.15,4.27,6177189,0
+TME.US,D,20220808,000000,4.23,4.325,4.22,4.25,4711336,0
+TME.US,D,20220809,000000,4.25,4.28,4.06,4.1,5168540,0
+TME.US,D,20220810,000000,4.09,4.145,3.93,4.14,5563631,0
+TME.US,D,20220811,000000,4.2,4.62,4.18,4.4,14597275,0
+TME.US,D,20220812,000000,4.24,4.41,4.19,4.41,7934579,0
+TME.US,D,20220815,000000,4.4,4.7556,4.38,4.67,13636185,0
+TME.US,D,20220816,000000,4.68,5.19,4.66,4.79,20927316,0
+TME.US,D,20220817,000000,4.77,4.875,4.565,4.61,10113828,0
+TME.US,D,20220818,000000,4.57,4.73,4.51,4.6,7741169,0
+TME.US,D,20220819,000000,4.57,4.655,4.41,4.46,5471028,0
+TME.US,D,20220822,000000,4.45,4.525,4.35,4.46,4792035,0
+TME.US,D,20220823,000000,4.46,4.54,4.3,4.4,6657909,0
+TME.US,D,20220824,000000,4.31,4.88,4.31,4.73,17065782,0
+TME.US,D,20220825,000000,4.9784,5.05,4.76,4.99,18277308,0
+TME.US,D,20220826,000000,5.24,5.4,5.02,5.06,20467947,0
+TME.US,D,20220829,000000,5.1,5.265,4.92,4.93,9223926,0
+TME.US,D,20220830,000000,4.94,5.02,4.7,4.81,10258941,0
+TME.US,D,20220831,000000,4.89,5.155,4.87,5.11,11402711,0
+TME.US,D,20220901,000000,5.02,5.235,4.95,5.14,8259181,0
+TME.US,D,20220902,000000,5.05,5.13,4.92,5.06,8231659,0
+TME.US,D,20220906,000000,4.9,4.94,4.55,4.67,11908558,0
+TME.US,D,20220907,000000,4.58,4.77,4.58,4.75,10861560,0
+TME.US,D,20220908,000000,4.64,4.74,4.515,4.55,9500661,0
+TME.US,D,20220909,000000,4.7,4.88,4.68,4.77,9397256,0
+TME.US,D,20220912,000000,4.82,5.08,4.81,5.07,6849183,0
+TME.US,D,20220913,000000,4.89,4.97,4.71,4.76,10781833,0
+TME.US,D,20220914,000000,4.8,4.8,4.63,4.78,5541871,0
+TME.US,D,20220915,000000,4.71,4.88,4.71,4.83,4818316,0
+TME.US,D,20220916,000000,4.77,4.77,4.57,4.57,9734969,0
+TME.US,D,20220919,000000,4.51,4.635,4.495,4.61,8528050,0
+TME.US,D,20220920,000000,4.55,4.6,4.48,4.58,9803579,0
+TME.US,D,20220921,000000,4.51,4.52,4.14,4.3,10262573,0
+TME.US,D,20220922,000000,4.28,4.375,4.22,4.23,5278483,0
+TME.US,D,20220923,000000,4.13,4.19,3.99,4.15,9543236,0
+TME.US,D,20220926,000000,4.13,4.25,4.1234,4.15,6369668,0
+TME.US,D,20220927,000000,4.21,4.26,3.92,3.95,8783293,0
+TME.US,D,20220928,000000,3.89,4.185,3.85,4.15,8995592,0
+TME.US,D,20220929,000000,4,4.1,3.97,4.01,6818256,0
+TME.US,D,20220930,000000,4.02,4.18,4,4.06,6878547,0
+TME.US,D,20221003,000000,4.02,4.2,4.02,4.16,6946371,0
+TME.US,D,20221004,000000,4.25,4.5,4.25,4.48,9201204,0
+TME.US,D,20221005,000000,4.48,4.6,4.34,4.45,5167185,0
+TME.US,D,20221006,000000,4.44,4.54,4.322,4.4,4248713,0
+TME.US,D,20221007,000000,4.28,4.32,4.195,4.25,6315263,0
+TME.US,D,20221010,000000,4.25,4.25,3.94,4.04,7283443,0
+TME.US,D,20221011,000000,3.96,4.01,3.815,3.96,11064405,0
+TME.US,D,20221012,000000,3.94,4.02,3.83,3.92,7446418,0
+TME.US,D,20221013,000000,3.75,4.005,3.62,3.94,9634112,0
+TME.US,D,20221014,000000,3.98,4.02,3.83,3.83,4777543,0
+TME.US,D,20221017,000000,3.945,4.11,3.85,3.97,8460593,0
+TME.US,D,20221018,000000,4.05,4.16,3.91,3.96,6165451,0
+TME.US,D,20221019,000000,3.8,3.875,3.73,3.81,7551401,0
+TME.US,D,20221020,000000,3.82,4.1,3.79,3.83,10770714,0
+TME.US,D,20221021,000000,3.75,3.86,3.7,3.83,6409867,0
+TME.US,D,20221024,000000,3.4,3.71,3.14,3.64,18616286,0
+TME.US,D,20221025,000000,3.66,3.79,3.5315,3.66,15223396,0
+TME.US,D,20221026,000000,3.69,3.94,3.6,3.82,14137378,0
+TME.US,D,20221027,000000,3.73,3.82,3.6701,3.76,6930918,0
+TME.US,D,20221028,000000,3.59,3.735,3.5501,3.67,9347559,0
+TME.US,D,20221031,000000,3.64,3.72,3.57,3.61,6424006,0
+TME.US,D,20221101,000000,3.85,3.92,3.75,3.76,7882640,0
+TME.US,D,20221102,000000,3.75,3.93,3.65,3.74,14354180,0
+TME.US,D,20221103,000000,3.6,3.87,3.6,3.79,7622532,0
+TME.US,D,20221104,000000,4.09,4.1,3.815,3.97,11477208,0
+TME.US,D,20221107,000000,4.04,4.09,3.94,3.97,5948642,0
+TME.US,D,20221108,000000,3.93,4.01,3.83,3.89,8912614,0
+TME.US,D,20221109,000000,3.77,3.795,3.645,3.66,10514623,0
+TME.US,D,20221110,000000,3.81,3.96,3.8,3.87,11646936,0
+TME.US,D,20221111,000000,4.04,4.45,4.03,4.41,13251332,0
+TME.US,D,20221114,000000,4.48,4.62,4.44,4.45,12178684,0
+TME.US,D,20221115,000000,4.8,5.87,4.74,5.81,30836192,0
+TME.US,D,20221116,000000,5.46,5.62,5.26,5.27,20375134,0
+TME.US,D,20221117,000000,5.12,6.025,5.075,5.96,25993709,0
+TME.US,D,20221118,000000,5.81,5.9,5.51,5.58,12176811,0
+TME.US,D,20221121,000000,5.58,5.745,5.44,5.56,10927831,0
+TME.US,D,20221122,000000,5.55,5.805,5.46,5.76,11690259,0
+TME.US,D,20221123,000000,5.9,6.07,5.74,6,10965500,0
+TME.US,D,20221125,000000,5.81,5.88,5.71,5.78,4000005,0
+TME.US,D,20221128,000000,5.71,6.325,5.7,6.22,15625161,0
+TME.US,D,20221129,000000,6.4,6.635,6.14,6.6,21857937,0
+TME.US,D,20221130,000000,6.7,7.03,6.6,7.01,19925046,0
+TME.US,D,20221201,000000,6.86,7.12,6.84,6.94,16875316,0
+TME.US,D,20221202,000000,6.79,7.6,6.75,7.4,16195414,0
+TME.US,D,20221205,000000,7.63,7.685,7.27,7.39,21834252,0
+TME.US,D,20221206,000000,7.45,7.695,7.33,7.62,16790975,0
+TME.US,D,20221207,000000,7.19,7.5257,6.935,7.34,20544144,0
+TME.US,D,20221208,000000,7.6,8.075,7.53,8.03,24882461,0
+TME.US,D,20221209,000000,7.986,8.27,7.9,8.21,51165561,0
+TME.US,D,20221212,000000,7.95,8.02,7.58,7.69,15836205,0
+TME.US,D,20221213,000000,8.02,8.1,7.77,7.83,12784822,0
+TME.US,D,20221214,000000,7.85,8.075,7.71,7.95,9072985,0
+TME.US,D,20221215,000000,8.09,8.1,7.62,7.67,8620812,0
+TME.US,D,20221216,000000,7.76,8.14,7.73,7.89,14854690,0
+TME.US,D,20221219,000000,7.92,8.23,7.865,8.17,18084484,0
+TME.US,D,20221220,000000,7.91,8.01,7.755,7.9,9094090,0
+TME.US,D,20221221,000000,7.9,8.55,7.84,8.48,16467496,0
+TME.US,D,20221222,000000,8.4,8.71,8.2,8.3,8413234,0
+TME.US,D,20221223,000000,8.23,8.28,7.905,8.06,6488514,0
+TME.US,D,20221227,000000,8.085,8.5799,8.015,8.47,11449805,0
+TME.US,D,20221228,000000,8.325,8.35,7.85,7.95,8781129,0
+TME.US,D,20221229,000000,8.02,8.43,7.8608,8.39,8633123,0
+TME.US,D,20221230,000000,8.14,8.37,8.04,8.28,5425829,0
+TME.US,D,20230103,000000,8.45,8.845,8.38,8.6,11024827,0
+TME.US,D,20230104,000000,8.9,9.29,8.88,9.18,11023115,0
+TME.US,D,20230105,000000,8.99,9.06,8.85,8.88,9386954,0
+TME.US,D,20230106,000000,8.64,8.795,8.41,8.74,8939464,0
+TME.US,D,20230109,000000,8.99,9.025,8.625,8.7,8053213,0
+TME.US,D,20230110,000000,8.68,8.815,8.545,8.74,6133235,0
+TME.US,D,20230111,000000,8.53,8.59,8.24,8.49,11399019,0
+TME.US,D,20230112,000000,8.38,8.59,8.31,8.55,7336042,0
+TME.US,D,20230113,000000,8.56,9,8.54,8.99,8947263,0
+TME.US,D,20230117,000000,8.79,8.89,8.38,8.49,9763382,0
+TME.US,D,20230118,000000,8.48,8.66,8.255,8.26,8083632,0
+TME.US,D,20230119,000000,8.13,8.3,8.02,8.23,9310101,0
+TME.US,D,20230120,000000,8.48,8.52,8.215,8.37,7105466,0
+TME.US,D,20230123,000000,8.48,8.59,8.41,8.48,4936078,0
+TME.US,D,20230124,000000,8.4,8.64,8.36,8.56,3402664,0
+TME.US,D,20230125,000000,8.44,8.635,8.36,8.59,3004394,0
+TME.US,D,20230126,000000,8.79,9,8.68,9,6747330,0
+TME.US,D,20230127,000000,8.9,8.95,8.56,8.67,6783245,0
+TME.US,D,20230130,000000,8.09,8.33,7.78,8.32,8573054,0
+TME.US,D,20230131,000000,8.19,8.6399,8.115,8.39,8581107,0
+TME.US,D,20230201,000000,8.7,8.975,8.525,8.87,7239480,0
+TME.US,D,20230202,000000,8.86,9.08,8.73,8.89,8137542,0
+TME.US,D,20230203,000000,8.72,8.745,8.41,8.42,5533367,0
+TME.US,D,20230206,000000,8.24,8.4,7.9,8.25,8095078,0
+TME.US,D,20230207,000000,8.37,8.57,8.25,8.4,8866661,0
+TME.US,D,20230208,000000,8.45,8.64,8.32,8.34,6268414,0
+TME.US,D,20230209,000000,8.47,9.07,8.46,8.55,10711631,0
+TME.US,D,20230210,000000,8.28,8.31,8.08,8.1,5920338,0
+TME.US,D,20230213,000000,8.15,8.65,8.15,8.54,6124378,0
+TME.US,D,20230214,000000,8.45,8.585,8.32,8.37,3956826,0
+TME.US,D,20230215,000000,8.3,8.46,8.185,8.45,3662849,0
+TME.US,D,20230216,000000,8.32,8.49,8.21,8.27,3401783,0
+TME.US,D,20230217,000000,8.05,8.15,7.935,8.01,5515158,0
+TME.US,D,20230221,000000,7.75,7.91,7.575,7.77,4903953,0
+TME.US,D,20230222,000000,7.91,7.97,7.8,7.9,4857166,0
+TME.US,D,20230223,000000,8.16,8.2,7.755,7.76,5732063,0
+TME.US,D,20230224,000000,7.51,7.6,7.37,7.59,7704597,0
+TME.US,D,20230227,000000,7.74,7.81,7.57,7.67,4360184,0
+TME.US,D,20230228,000000,7.67,7.8,7.53,7.54,8430140,0
+TME.US,D,20230301,000000,7.97,8.235,7.89,8.01,9844859,0
+TME.US,D,20230302,000000,7.89,8.19,7.7903,8.17,8023957,0
+TME.US,D,20230303,000000,8.11,8.28,8.09,8.13,5890887,0
+TME.US,D,20230306,000000,8.09,8.16,7.915,7.95,6446357,0
+TME.US,D,20230307,000000,7.94,7.94,7.585,7.71,5607913,0
+TME.US,D,20230308,000000,7.52,7.7,7.47,7.61,4563246,0
+TME.US,D,20230309,000000,7.42,7.55,7.37,7.43,9201060,0
+TME.US,D,20230310,000000,7.37,7.585,7.31,7.52,6085308,0
+TME.US,D,20230313,000000,7.5,7.8,7.44,7.62,6114197,0
+TME.US,D,20230314,000000,7.54,7.84,7.435,7.76,4944022,0
+TME.US,D,20230315,000000,7.56,7.62,7.235,7.53,8135033,0
+TME.US,D,20230316,000000,7.5,7.86,7.43,7.84,7244013,0
+TME.US,D,20230317,000000,7.89,7.935,7.75,7.85,12581121,0
+TME.US,D,20230320,000000,7.7,8.055,7.565,7.86,7908991,0
+TME.US,D,20230321,000000,7.79,7.9,6.75,7.14,14424359,0
+TME.US,D,20230322,000000,7.08,7.2901,7.03,7.18,5807323,0
+TME.US,D,20230323,000000,7.48,7.865,7.48,7.59,9094666,0
+TME.US,D,20230324,000000,7.5,7.77,7.46,7.66,5261918,0
+TME.US,D,20230327,000000,7.59,7.73,7.51,7.71,6049041,0
+TME.US,D,20230328,000000,7.95,8.145,7.8806,8.05,6430238,0
+TME.US,D,20230329,000000,7.94,8.33,7.9,8.3,6416975,0
+TME.US,D,20230330,000000,8.35,8.745,8.33,8.48,6467994,0
+TME.US,D,20230331,000000,8.355,8.55,8.21,8.28,6764353,0
+TME.US,D,20230403,000000,8.24,8.25,7.99,8.05,5165699,0
+TME.US,D,20230404,000000,7.92,7.96,7.8,7.89,4617019,0
+TME.US,D,20230405,000000,7.79,7.825,7.55,7.59,4644723,0
+TME.US,D,20230406,000000,7.62,7.66,7.515,7.61,5021880,0
+TME.US,D,20230410,000000,7.5,7.595,7.43,7.48,3488396,0
+TME.US,D,20230411,000000,7.49,7.69,7.49,7.56,4369371,0
+TME.US,D,20230412,000000,7.49,7.56,7.35,7.39,4717903,0
+TME.US,D,20230413,000000,7.58,7.78,7.55,7.66,5606228,0
+TME.US,D,20230414,000000,7.62,7.675,7.51,7.6,2710203,0
+TME.US,D,20230417,000000,7.79,8.04,7.72,8.03,5558746,0
+TME.US,D,20230418,000000,7.97,8.175,7.97,8.13,3473822,0
+TME.US,D,20230419,000000,7.89,8.03,7.84,7.9,2257493,0
+TME.US,D,20230420,000000,7.9,8.105,7.86,7.91,3528159,0
+TME.US,D,20230421,000000,7.72,7.72,7.5,7.63,3322502,0
+TME.US,D,20230424,000000,7.61,7.63,7.305,7.36,6675961,0
+TME.US,D,20230425,000000,7.19,7.21,6.89,7,9041609,0
+TME.US,D,20230426,000000,7.18,7.2,7.03,7.09,4880879,0
+TME.US,D,20230427,000000,7.08,7.37,7,7.3,4557731,0
+TME.US,D,20230428,000000,7.15,7.44,7.14,7.41,5804105,0
+TME.US,D,20230501,000000,7.35,7.49,7.17,7.22,2576460,0
+TME.US,D,20230502,000000,7.11,7.12,6.865,6.96,4703191,0
+TME.US,D,20230503,000000,6.93,7.11,6.8,7.08,3464948,0
+TME.US,D,20230504,000000,7.13,7.44,7.09,7.31,5317593,0
+TME.US,D,20230505,000000,7.3,7.4,7.1507,7.31,2442715,0
+TME.US,D,20230508,000000,7.31,7.44,7.3,7.31,2585633,0
+TME.US,D,20230509,000000,7.09,7.0985,6.8507,6.94,5169941,0
+TME.US,D,20230510,000000,6.93,7.17,6.84,7,5956807,0
+TME.US,D,20230511,000000,7,7.48,7,7.47,7267264,0
+TME.US,D,20230512,000000,7.26,7.32,7.085,7.28,5568873,0
+TME.US,D,20230515,000000,7.68,8.01,7.53,7.96,10007589,0
+TME.US,D,20230516,000000,7.73,7.77,7.1801,7.67,15931930,0
+TME.US,D,20230517,000000,7.88,8.37,7.86,8.31,11303570,0
+TME.US,D,20230518,000000,8.32,8.37,7.94,8,6212974,0
+TME.US,D,20230519,000000,8.16,8.17,7.68,7.81,4698574,0
+TME.US,D,20230522,000000,8.06,8.1395,7.62,7.64,5715175,0
+TME.US,D,20230523,000000,7.41,7.46,7.32,7.37,6369882,0
+TME.US,D,20230524,000000,7.32,7.58,7.28,7.5,6201287,0
+TME.US,D,20230525,000000,7.41,7.485,7.26,7.27,5199773,0
+TME.US,D,20230526,000000,7.4,7.49,7.275,7.4,4474749,0
+TME.US,D,20230530,000000,7.3,7.405,6.87,6.92,8246064,0
+TME.US,D,20230531,000000,6.86,6.95,6.52,6.94,13285071,0
+TME.US,D,20230601,000000,6.98,7.355,6.935,7.33,7639956,0
+TME.US,D,20230602,000000,7.4,7.715,7.38,7.52,7064218,0
+TME.US,D,20230605,000000,7.47,7.525,7.44,7.48,3138119,0
+TME.US,D,20230606,000000,7.45,7.86,7.44,7.68,6566192,0
+TME.US,D,20230607,000000,7.69,8.03,7.57,7.62,7676705,0
+TME.US,D,20230608,000000,7.67,7.92,7.545,7.63,7331057,0
+TME.US,D,20230609,000000,7.77,8.04,7.62,7.78,38028541,0
+TME.US,D,20230612,000000,7.78,7.86,7.625,7.78,7801404,0
+TME.US,D,20230613,000000,7.91,8.155,7.845,7.92,5579633,0
+TME.US,D,20230614,000000,7.83,8.36,7.83,8.35,7416709,0
+TME.US,D,20230615,000000,8.34,8.395,8.13,8.33,9579698,0
+TME.US,D,20230616,000000,8.28,8.31,7.98,8.03,12477477,0
+TME.US,D,20230620,000000,7.76,7.83,7.53,7.54,5743301,0
+TME.US,D,20230621,000000,7.48,7.78,7.43,7.68,5021182,0
+TME.US,D,20230622,000000,7.68,7.755,7.6,7.66,2368129,0
+TME.US,D,20230623,000000,7.52,7.58,7.38,7.45,3194676,0
+TME.US,D,20230626,000000,7.45,7.59,7.4199,7.44,3245957,0
+TME.US,D,20230627,000000,7.61,7.72,7.54,7.65,3040602,0
+TME.US,D,20230628,000000,7.53,7.58,7.455,7.55,3105401,0
+TME.US,D,20230629,000000,7.48,7.51,7.25,7.38,3622812,0
+TME.US,D,20230630,000000,7.43,7.49,7.315,7.38,2499697,0
+TME.US,D,20230703,000000,7.58,7.67,7.49,7.52,2095974,0
+TME.US,D,20230705,000000,7.4,7.41,7.2,7.26,4822287,0
+TME.US,D,20230706,000000,7.17,7.275,7.095,7.21,3562171,0
+TME.US,D,20230707,000000,7.19,7.355,7.135,7.25,5079227,0
+TME.US,D,20230710,000000,7.14,7.34,7.14,7.31,2885773,0
+TME.US,D,20230711,000000,7.38,7.55,7.345,7.53,3331013,0
+TME.US,D,20230712,000000,7.74,7.88,7.66,7.79,4897066,0
+TME.US,D,20230713,000000,7.94,7.94,7.77,7.9,5299737,0
+TME.US,D,20230714,000000,7.73,7.78,7.57,7.59,6608739,0
+TME.US,D,20230717,000000,7.48,7.49,7.18,7.38,7565250,0
+TME.US,D,20230718,000000,7.27,7.31,7,7.01,7959793,0
+TME.US,D,20230719,000000,7.15,7.23,7,7.02,9668355,0
+TME.US,D,20230720,000000,7,7.015,6.78,6.8,6233299,0
+TME.US,D,20230721,000000,6.85,6.9299,6.74,6.74,3460875,0
+TME.US,D,20230724,000000,6.69,7.03,6.535,6.88,7735340,0
+TME.US,D,20230725,000000,7.1,7.13,6.6,6.61,7865432,0
+TME.US,D,20230726,000000,6.35,6.63,6.31,6.49,11133860,0
+TME.US,D,20230727,000000,6.55,6.625,6.32,6.35,7793685,0
+TME.US,D,20230728,000000,6.58,7.19,6.58,7.13,12656477,0
+TME.US,D,20230731,000000,6.83,7,6.71,6.99,9951764,0
+TME.US,D,20230801,000000,6.76,6.88,6.68,6.69,5972017,0
+TME.US,D,20230802,000000,6.5,6.565,6.32,6.37,6025730,0
+TME.US,D,20230803,000000,6.47,6.7,6.47,6.53,4474074,0
+TME.US,D,20230804,000000,6.51,6.63,6.405,6.44,4750414,0
+TME.US,D,20230807,000000,6.48,6.48,6.205,6.24,5194854,0
+TME.US,D,20230808,000000,6.07,6.35,6.01,6.3,7265438,0
+TME.US,D,20230809,000000,6.39,6.41,6.25,6.3,4325137,0
+TME.US,D,20230810,000000,6.44,6.6,6.19,6.24,6532308,0
+TME.US,D,20230811,000000,6.11,6.12,5.99,6.09,6539719,0
+TME.US,D,20230814,000000,6.03,6.18,5.99,6.15,6087851,0
+TME.US,D,20230815,000000,5.7,6.57,5.7,6.19,18859610,0
+TME.US,D,20230816,000000,6.19,6.525,6.07,6.4,10459393,0
+TME.US,D,20230817,000000,6.58,6.92,6.56,6.77,12996660,0
+TME.US,D,20230818,000000,6.55,6.615,6.48,6.53,11892586,0
+TME.US,D,20230821,000000,6.45,6.53,6.27,6.5,8137139,0
+TME.US,D,20230822,000000,6.61,6.61,6.31,6.39,8928738,0
+TME.US,D,20230823,000000,6.48,6.55,6.4,6.41,6772548,0
+TME.US,D,20230824,000000,6.51,6.73,6.48,6.51,6372363,0
+TME.US,D,20230825,000000,6.43,6.5,6.3,6.48,7110244,0
+TME.US,D,20230828,000000,6.57,6.98,6.53,6.89,11167355,0
+TME.US,D,20230829,000000,6.95,7,6.8,6.92,7054890,0
+TME.US,D,20230830,000000,6.73,6.945,6.68,6.86,9027016,0
+TME.US,D,20230831,000000,6.81,6.94,6.79,6.82,12947581,0
+TME.US,D,20230901,000000,6.95,7.19,6.91,7.02,6309713,0
+TME.US,D,20230905,000000,6.82,6.965,6.78,6.9,6849085,0
+TME.US,D,20230906,000000,6.93,7.1,6.835,6.86,7660507,0
+TME.US,D,20230907,000000,6.68,6.79,6.6,6.67,8215496,0
+TME.US,D,20230908,000000,6.72,6.76,6.54,6.63,5381902,0
+TME.US,D,20230911,000000,6.78,6.8,6.465,6.5,7755213,0
+TME.US,D,20230912,000000,6.54,6.55,6.32,6.37,6552073,0
+TME.US,D,20230913,000000,6.38,6.38,6.27,6.28,5249989,0
+TME.US,D,20230914,000000,6.36,6.41,6.27,6.32,5466885,0
+TME.US,D,20230915,000000,6.35,6.48,6.275,6.32,6448969,0
+TME.US,D,20230918,000000,6.25,6.38,6.21,6.33,3696678,0
+TME.US,D,20230919,000000,6.28,6.33,6.21,6.22,6365680,0
+TME.US,D,20230920,000000,6.21,6.31,6.11,6.12,8948961,0
+TME.US,D,20230921,000000,6.01,6.08,5.96,6.02,10156094,0
+TME.US,D,20230922,000000,6.31,6.4,6.27,6.28,6154626,0
+TME.US,D,20230925,000000,6.11,6.36,6.1,6.3,5539093,0
+TME.US,D,20230926,000000,6.2,6.33,6.165,6.25,4142956,0
+TME.US,D,20230927,000000,6.32,6.325,6.2525,6.28,3426368,0
+TME.US,D,20230928,000000,6.265,6.325,6.23,6.23,4745953,0
+TME.US,D,20230929,000000,6.39,6.49,6.36,6.38,5566276,0
+TME.US,D,20231002,000000,6.33,6.385,6.285,6.34,3720250,0
+TME.US,D,20231003,000000,6.13,6.255,6.09,6.19,4095060,0
+TME.US,D,20231004,000000,6.19,6.25,6.12,6.18,4921463,0
+TME.US,D,20231005,000000,6.12,6.24,6.12,6.2,4237260,0
+TME.US,D,20231006,000000,6.22,6.495,6.22,6.41,4325768,0
+TME.US,D,20231009,000000,6.335,6.41,6.31,6.38,3037694,0
+TME.US,D,20231010,000000,6.48,6.76,6.47,6.68,6534490,0
+TME.US,D,20231011,000000,6.8,6.93,6.78,6.79,8673936,0
+TME.US,D,20231012,000000,6.83,6.98,6.63,6.7,10634990,0
+TME.US,D,20231013,000000,6.62,6.64,6.38,6.55,5658597,0
+TME.US,D,20231016,000000,6.49,6.98,6.47,6.94,11290777,0
+TME.US,D,20231017,000000,6.87,6.94,6.69,6.76,7573643,0
+TME.US,D,20231018,000000,6.78,6.87,6.645,6.84,12142223,0
+TME.US,D,20231019,000000,6.78,6.915,6.73,6.73,8441201,0
+TME.US,D,20231020,000000,6.64,6.73,6.57,6.65,6855762,0
+TME.US,D,20231023,000000,6.58,6.875,6.545,6.79,3806819,0
+TME.US,D,20231024,000000,6.88,7.3,6.85,7.14,13562053,0
+TME.US,D,20231025,000000,7,7.035,6.87,6.89,7467297,0
+TME.US,D,20231026,000000,6.94,7.16,6.93,7.12,6377575,0
+TME.US,D,20231027,000000,7.12,7.28,7.065,7.13,4682316,0
+TME.US,D,20231030,000000,7.22,7.37,7.16,7.3,7930875,0
+TME.US,D,20231031,000000,7.14,7.29,7.1,7.26,7003790,0
+TME.US,D,20231101,000000,7.26,7.275,7.09,7.21,5541940,0
+TME.US,D,20231102,000000,7.24,7.29,7.195,7.26,4225597,0
+TME.US,D,20231103,000000,7.34,7.575,7.34,7.49,5577841,0
+TME.US,D,20231106,000000,7.61,7.72,7.49,7.51,6095849,0
+TME.US,D,20231107,000000,7.42,7.49,7.34,7.42,6378430,0
+TME.US,D,20231108,000000,7.415,7.725,7.39,7.53,8823206,0
+TME.US,D,20231109,000000,7.47,7.62,7.44,7.45,7600974,0
+TME.US,D,20231110,000000,7.36,7.4,7.13,7.37,10198111,0
+TME.US,D,20231113,000000,7.44,7.45,7.29,7.43,8927019,0
+TME.US,D,20231114,000000,7.6,7.77,6.765,7.66,30326860,0
+TME.US,D,20231115,000000,7.83,8.58,7.83,8.25,17271862,0
+TME.US,D,20231116,000000,8.3,8.59,8.14,8.47,13156406,0
+TME.US,D,20231117,000000,8.4,8.49,8.28,8.37,4944621,0
+TME.US,D,20231120,000000,8.4,8.99,8.37,8.94,11601218,0
+TME.US,D,20231121,000000,8.74,8.99,8.65,8.69,9452631,0
+TME.US,D,20231122,000000,8.68,8.69,8.38,8.47,13445638,0
+TME.US,D,20231124,000000,8.4,8.6,8.35,8.6,4168528,0
+TME.US,D,20231127,000000,8.45,8.49,8.34,8.4,5833941,0
+TME.US,D,20231128,000000,8.38,8.51,8.365,8.4,4434261,0
+TME.US,D,20231129,000000,8.28,8.39,8.24,8.33,6994590,0
+TME.US,D,20231130,000000,8.25,8.56,8.03,8.51,11334408,0
+TME.US,D,20231201,000000,8.33,8.625,8.31,8.43,6197937,0
+TME.US,D,20231204,000000,8.35,8.44,8.24,8.29,6908037,0
+TME.US,D,20231205,000000,8.1,8.1787,8,8.1,5063794,0
+TME.US,D,20231206,000000,8.38,8.401,8.005,8.05,5258181,0
+TME.US,D,20231207,000000,8.05,8.18,8.02,8.09,5755285,0
+TME.US,D,20231208,000000,7.95,8.295,7.925,8.22,6710585,0
+TME.US,D,20231211,000000,8.21,8.45,8.13,8.38,6619671,0
+TME.US,D,20231212,000000,8.34,9.19,8.26,8.94,24318167,0
+TME.US,D,20231213,000000,8.88,9.2,8.76,8.98,10274956,0
+TME.US,D,20231214,000000,8.97,9.14,8.89,9.02,8001013,0
+TME.US,D,20231215,000000,9.02,9.13,8.735,8.88,7554711,0
+TME.US,D,20231218,000000,8.78,8.84,8.67,8.75,4330889,0
+TME.US,D,20231219,000000,8.73,8.865,8.61,8.77,6038356,0
+TME.US,D,20231220,000000,8.6,8.74,8.55,8.57,6088734,0
+TME.US,D,20231221,000000,8.73,8.87,8.6625,8.86,7094805,0
+TME.US,D,20231222,000000,8.34,8.665,8.15,8.51,9514537,0
+TME.US,D,20231226,000000,8.63,8.87,8.59,8.62,4897887,0
+TME.US,D,20231227,000000,8.69,8.7,8.52,8.57,5374296,0
+TME.US,D,20231228,000000,8.7,8.89,8.69,8.73,5113361,0
+TME.US,D,20231229,000000,8.7,9.085,8.64,9.01,9074640,0
+TME.US,D,20240102,000000,8.825,8.88,8.635,8.73,5434319,0
+TME.US,D,20240103,000000,8.81,8.905,8.71,8.88,8008209,0
+TME.US,D,20240104,000000,8.86,9.15,8.84,9.03,9250556,0
+TME.US,D,20240105,000000,9.04,9.17,8.86,8.87,5744450,0
+TME.US,D,20240108,000000,8.7,8.805,8.54,8.77,5807768,0
+TME.US,D,20240109,000000,8.68,8.84,8.645,8.81,7437918,0
+TME.US,D,20240110,000000,8.8,9.1,8.775,9.04,11502280,0
+TME.US,D,20240111,000000,9.11,9.53,9.08,9.43,17432003,0
+TME.US,D,20240112,000000,9.47,9.58,9.28,9.39,9938107,0
+TME.US,D,20240116,000000,9.04,9.155,8.9303,9.01,13810192,0
+TME.US,D,20240117,000000,8.69,8.79,8.51,8.71,13172888,0
+TME.US,D,20240118,000000,8.88,9.065,8.61,8.75,9371917,0
+TME.US,D,20240119,000000,8.54,8.71,8.355,8.51,16193060,0
+TME.US,D,20240122,000000,8.29,8.4695,8.19,8.42,14715916,0
+TME.US,D,20240123,000000,8.8,9,8.52,8.58,10161848,0
+TME.US,D,20240124,000000,9.06,9.1,8.83,8.94,13700829,0
+TME.US,D,20240125,000000,9,9.18,8.855,8.91,5888924,0
+TME.US,D,20240126,000000,8.75,9.055,8.71,9.02,4620731,0
+TME.US,D,20240129,000000,9,9.11,8.912,9.09,9315555,0
+TME.US,D,20240130,000000,8.9,9.1297,8.88,9.05,10319053,0
+TME.US,D,20240131,000000,8.9,9.49,8.89,9.4,14513337,0
+TME.US,D,20240201,000000,9.43,9.49,9.11,9.26,6123581,0
+TME.US,D,20240202,000000,9.12,9.2,9,9.06,6800876,0
+TME.US,D,20240205,000000,9.31,9.4,9.075,9.26,8535032,0
+TME.US,D,20240206,000000,9.5,9.82,9.26,9.8,12860550,0
+TME.US,D,20240207,000000,9.39,9.81,9.35,9.66,8998244,0
+TME.US,D,20240208,000000,9.64,9.75,9.47,9.49,9621884,0
+TME.US,D,20240209,000000,9.51,9.685,9.465,9.67,3099878,0
+TME.US,D,20240212,000000,9.68,9.99,9.68,9.87,5810671,0
+TME.US,D,20240213,000000,9.69,9.82,9.57,9.63,4783207,0
+TME.US,D,20240214,000000,9.78,10.19,9.78,10.18,8944841,0
+TME.US,D,20240215,000000,10.11,10.46,10.11,10.31,7653155,0
+TME.US,D,20240216,000000,10.52,10.695,10.08,10.12,9230733,0
+TME.US,D,20240220,000000,10.11,10.12,9.78,9.92,6195700,0
+TME.US,D,20240221,000000,10.05,10.17,9.88,10.14,7927278,0
+TME.US,D,20240222,000000,10.24,10.38,10,10.29,7221981,0
+TME.US,D,20240223,000000,10.3,10.455,10.115,10.23,5333835,0
+TME.US,D,20240226,000000,10.2,10.42,10.12,10.42,4752814,0
+TME.US,D,20240227,000000,10.58,10.62,10.29,10.41,8505536,0
+TME.US,D,20240228,000000,10.22,10.38,10.11,10.25,7265866,0
+TME.US,D,20240229,000000,10.38,10.68,10.33,10.47,12360228,0
+TME.US,D,20240301,000000,10.54,10.715,10.385,10.39,4973693,0
+TME.US,D,20240304,000000,10.35,10.435,9.99,10.08,7246853,0
+TME.US,D,20240305,000000,9.9,9.95,9.145,9.46,15971199,0
+TME.US,D,20240306,000000,9.65,9.83,9.51,9.62,9469422,0
+TME.US,D,20240307,000000,9.52,10.37,9.52,10.36,11212623,0
+TME.US,D,20240308,000000,10.36,10.82,10.355,10.53,10361065,0
+TME.US,D,20240311,000000,10.51,10.81,10.275,10.35,6587478,0
+TME.US,D,20240312,000000,10.47,10.66,10.22,10.65,11296732,0
+TME.US,D,20240313,000000,10.52,10.89,10.52,10.57,9407239,0
+TME.US,D,20240314,000000,10.6,10.62,10.155,10.45,8441623,0
+TME.US,D,20240315,000000,10.46,10.46,10.29,10.33,5221206,0
+TME.US,D,20240318,000000,10.5,10.6,10.23,10.38,9897690,0
+TME.US,D,20240319,000000,10.58,11.32,10.31,11.04,22594868,0
+TME.US,D,20240320,000000,11.35,11.74,11.025,11.69,14925291,0
+TME.US,D,20240321,000000,11.71,11.8,11.245,11.4,11323293,0
+TME.US,D,20240322,000000,11.15,11.24,10.85,10.95,10283213,0
+TME.US,D,20240325,000000,11.1,11.2,11.01,11.15,7173915,0
+TME.US,D,20240326,000000,11.19,11.6,11.06,11.07,6630774,0
+TME.US,D,20240327,000000,10.97,11.095,10.805,11.06,10087728,0
+TME.US,D,20240328,000000,11.09,11.35,11.06,11.19,6013623,0
+TME.US,D,20240401,000000,11.26,11.32,11.07,11.12,4402557,0
+TME.US,D,20240402,000000,11.06,11.31,11.01,11.28,6634484,0
+TME.US,D,20240403,000000,11.28,11.56,11.16,11.41,6923425,0
+TME.US,D,20240404,000000,11.39,11.53,11.195,11.21,2862569,0
+TME.US,D,20240405,000000,11.2,11.65,11.13,11.65,5735074,0
+TME.US,D,20240408,000000,11.63,11.685,11.545,11.59,3706249,0
+TME.US,D,20240409,000000,11.63,11.97,11.63,11.84,8807699,0
+TME.US,D,20240410,000000,11.77,11.985,11.72,11.85,3799421,0
+TME.US,D,20240411,000000,11.97,12,11.75,11.9,5773471,0
+TME.US,D,20240412,000000,11.66,11.73,11.355,11.37,6701929,0
+TME.US,D,20240415,000000,11.4,11.59,11.17,11.24,6553958,0
+TME.US,D,20240416,000000,11.1,11.38,10.94,11.25,8543785,0
+TME.US,D,20240417,000000,11.19,11.35,11.12,11.27,6092503,0
+TME.US,D,20240418,000000,11.38,11.71,11.32,11.58,6284315,0
+TME.US,D,20240419,000000,11.48,11.53,11.225,11.35,4956194,0
+TME.US,D,20240422,000000,11.42,11.81,11.38,11.76,7606093,0
+TME.US,D,20240423,000000,11.91,12.365,11.79,12.32,14927813,0
+TME.US,D,20240424,000000,12.5,12.62,12.41,12.53,7663014,0
+TME.US,D,20240425,000000,12.33,12.7,12.24,12.68,8300609,0
+TME.US,D,20240426,000000,12.76,12.925,12.71,12.88,6008560,0
+TME.US,D,20240429,000000,12.8,12.93,12.63,12.9,5385816,0
+TME.US,D,20240430,000000,12.73,12.82,12.475,12.55,7506480,0
+TME.US,D,20240501,000000,12.52,12.61,12.36,12.39,4178053,0
+TME.US,D,20240502,000000,12.75,13.155,12.64,13.05,7407233,0
+TME.US,D,20240503,000000,13.01,13.5,12.96,13.5,7235589,0
+TME.US,D,20240506,000000,13.49,13.66,13.43,13.57,4218585,0
+TME.US,D,20240507,000000,13.42,13.44,13.22,13.34,7489827,0
+TME.US,D,20240508,000000,13.12,13.37,12.96,13.25,6738737,0
+TME.US,D,20240509,000000,13.44,13.6,13.26,13.38,9264304,0
+TME.US,D,20240510,000000,13.4,13.48,13.26,13.34,7850931,0
+TME.US,D,20240513,000000,13.78,14.89,13.69,14.8,20684270,0
+TME.US,D,20240514,000000,14.44,14.86,14.38,14.66,9878423,0
+TME.US,D,20240515,000000,14.72,15.44,14.66,15.36,9164249,0
+TME.US,D,20240516,000000,15.25,15.77,15.14,15.49,6823908,0
+TME.US,D,20240517,000000,15.45,15.65,15.04,15.42,7987619,0
+TME.US,D,20240520,000000,15.1,15.46,14.955,15.27,8137269,0
+TME.US,D,20240521,000000,14.91,15.245,14.8459,14.99,7683738,0
+TME.US,D,20240522,000000,15.05,15.11,14.54,14.72,5802709,0
+TME.US,D,20240523,000000,14.55,14.7,14.31,14.5,8034299,0
+TME.US,D,20240524,000000,14.41,14.83,14.39,14.8,6446257,0
+TME.US,D,20240528,000000,14.98,15.28,14.75,14.89,6778945,0
+TME.US,D,20240529,000000,14.72,14.83,14.56,14.8,5895801,0
+TME.US,D,20240530,000000,14.8,15.22,14.6,15.17,8276563,0
+TME.US,D,20240531,000000,15,15.01,14.07,14.45,11049069,0
+TME.US,D,20240603,000000,14.57,14.765,13.55,14,7554629,0
+TME.US,D,20240604,000000,14.13,14.2,13.8,14,9549592,0
+TME.US,D,20240605,000000,14.19,14.67,14.12,14.63,10963194,0
+TME.US,D,20240606,000000,14.52,14.7,14.48,14.55,5249199,0
+TME.US,D,20240607,000000,14.41,14.48,13.96,14.07,7729922,0
+TME.US,D,20240610,000000,14.12,14.34,13.995,14.24,3447009,0
+TME.US,D,20240611,000000,14.34,14.64,14.26,14.35,6418928,0
+TME.US,D,20240612,000000,14.56,14.63,14.165,14.34,6669687,0
+TME.US,D,20240613,000000,14.39,15.04,14.39,14.85,9777209,0
+TME.US,D,20240614,000000,14.57,15.05,14.53,14.8,15860500,0
+TME.US,D,20240617,000000,14.7,14.77,14.055,14.16,7976337,0
+TME.US,D,20240618,000000,13.98,14.37,13.91,14.36,6443661,0
+TME.US,D,20240620,000000,14.5,14.67,13.82,14.06,5920301,0
+TME.US,D,20240621,000000,13.93,14.12,13.77,14.01,7529514,0
+TME.US,D,20240624,000000,14.01,14.335,13.97,14.28,4092059,0
+TME.US,D,20240625,000000,14.21,14.43,14.085,14.3,6057112,0
+TME.US,D,20240626,000000,14.27,14.355,14.11,14.32,4915073,0
+TME.US,D,20240627,000000,14.2,14.2,13.905,13.97,7199382,0
+TME.US,D,20240628,000000,14.07,14.16,13.93,14.05,6670518,0
+TME.US,D,20240701,000000,14.17,14.5199,14.11,14.34,6892593,0
+TME.US,D,20240702,000000,14.28,14.495,14.12,14.43,3012607,0
+TME.US,D,20240703,000000,14.57,15.04,14.57,14.94,6416157,0
+TME.US,D,20240705,000000,14.75,14.98,14.48,14.53,10921117,0
+TME.US,D,20240708,000000,14.38,14.53,14.07,14.51,9213447,0
+TME.US,D,20240709,000000,14.62,15.34,14.53,15.27,9772672,0
+TME.US,D,20240710,000000,15.2,15.53,14.98,15.06,7899070,0
+TME.US,D,20240711,000000,15,15.26,14.87,14.98,10027358,0
+TME.US,D,20240712,000000,15.05,15.32,14.96,15.13,7837852,0
+TME.US,D,20240715,000000,14.99,15.12,14.86,14.86,8460444,0
+TME.US,D,20240716,000000,14.79,15.18,14.71,15.13,7367015,0
+TME.US,D,20240717,000000,14.98,14.9899,14.69,14.77,6020902,0
+TME.US,D,20240718,000000,14.76,14.95,14.285,14.44,5444834,0
+TME.US,D,20240719,000000,14.4,14.45,14.26,14.26,5234790,0
+TME.US,D,20240722,000000,14.49,15.01,14.49,14.89,5450929,0
+TME.US,D,20240723,000000,14.79,15.28,14.76,15.28,6149357,0
+TME.US,D,20240724,000000,14.95,15.12,14.57,14.72,7895563,0
+TME.US,D,20240725,000000,14.59,14.615,14.21,14.43,8273759,0
+TME.US,D,20240726,000000,14.4,14.45,13.82,14.09,6582750,0
+TME.US,D,20240729,000000,14.21,14.33,13.93,13.99,7840374,0
+TME.US,D,20240730,000000,13.94,14.01,13.81,13.9,5480523,0
+TME.US,D,20240731,000000,14.3,14.44,14.09,14.18,4873444,0
+TME.US,D,20240801,000000,14.2,14.2,13.165,13.29,8800865,0
+TME.US,D,20240802,000000,12.83,12.93,12.36,12.62,10524387,0
+TME.US,D,20240805,000000,11.67,12.75,11.67,12.6,6171465,0
+TME.US,D,20240806,000000,12.89,13.585,12.8203,13.34,7657603,0
+TME.US,D,20240807,000000,13.66,13.83,13.175,13.26,3919323,0
+TME.US,D,20240808,000000,13.39,13.56,13.185,13.55,3566362,0
+TME.US,D,20240809,000000,13.48,13.515,12.82,12.96,10491807,0
+TME.US,D,20240812,000000,12.9,13.27,12.77,13.13,12267971,0
+TME.US,D,20240813,000000,11.36,11.56,10.81,11.12,41560842,0
+TME.US,D,20240814,000000,11.18,11.325,11.08,11.13,17198731,0
+TME.US,D,20240815,000000,11.13,11.27,10.87,10.97,11269317,0
+TME.US,D,20240816,000000,10.92,10.94,10.48,10.53,10637786,0
+TME.US,D,20240819,000000,10.62,10.68,10.49,10.64,11063189,0
+TME.US,D,20240820,000000,10.49,10.54,10.21,10.38,13905782,0
+TME.US,D,20240821,000000,10.39,10.54,10.27,10.44,6842222,0
+TME.US,D,20240822,000000,10.35,10.46,10.07,10.25,12301167,0
+TME.US,D,20240823,000000,10.27,10.29,10.13,10.24,7022651,0
+TME.US,D,20240826,000000,10.15,10.825,10.115,10.7,10035859,0
+TME.US,D,20240827,000000,10.9,11.03,10.7,10.73,10758694,0
+TME.US,D,20240828,000000,10.66,10.715,10.07,10.18,10117413,0
+TME.US,D,20240829,000000,10.43,10.58,10.3625,10.47,6261944,0
+TME.US,D,20240830,000000,10.68,10.72,10.305,10.44,8606364,0
+TME.US,D,20240903,000000,10.28,10.5,10.25,10.35,6452000,0
+TME.US,D,20240904,000000,10.41,10.53,10.335,10.46,5444152,0
+TME.US,D,20240905,000000,10.44,10.54,10.27,10.32,7806419,0
+TME.US,D,20240906,000000,10.27,10.485,10.13,10.18,4404447,0
+TME.US,D,20240909,000000,10.13,10.31,9.88,10.15,9992690,0
+TME.US,D,20240910,000000,10.16,10.25,9.62,9.65,12925257,0
+TME.US,D,20240911,000000,9.69,9.77,9.55,9.75,11006123,0
+TME.US,D,20240912,000000,9.74,9.86,9.655,9.75,6227211,0
+TME.US,D,20240913,000000,9.73,9.73,9.43,9.51,6663206,0
+TME.US,D,20240916,000000,9.59,9.63,9.44,9.48,5267267,0
+TME.US,D,20240917,000000,9.6,9.745,9.46,9.5,5171212,0
+TME.US,D,20240918,000000,9.48,9.55,9.41,9.46,5385524,0
+TME.US,D,20240919,000000,9.67,10.085,9.66,9.93,11459572,0
+TME.US,D,20240920,000000,10,10.06,9.8,9.86,11695897,0
+TME.US,D,20240923,000000,9.96,10.415,9.79,10.18,8249342,0
+TME.US,D,20240924,000000,11.51,12.0084,11.095,11.85,30514575,0
+TME.US,D,20240925,000000,11.37,11.59,11.27,11.28,20300421,0
+TME.US,D,20240926,000000,12.58,13.83,12.0099,12.27,29216100,0
+TME.US,D,20240927,000000,12.64,12.99,12.23,12.28,16793688,0
+TME.US,D,20240930,000000,12.71,12.84,11.91,12.05,16852407,0
+TME.US,D,20241001,000000,12.15,12.8,12.07,12.75,10007281,0
+TME.US,D,20241002,000000,13.78,14.0494,13.35,13.73,18489402,0
+TME.US,D,20241003,000000,12.93,13.705,12.9,13.51,14183535,0
+TME.US,D,20241004,000000,13.92,14.01,13.29,13.48,9092492,0
+TME.US,D,20241007,000000,13.57,13.75,13.07,13.34,10220648,0
+TME.US,D,20241008,000000,12.12,12.63,12.12,12.63,10620351,0
+TME.US,D,20241009,000000,11.99,12.42,11.99,12.36,9657946,0
+TME.US,D,20241010,000000,12.31,12.625,12.3,12.53,4906411,0
+TME.US,D,20241011,000000,12.3,13.385,12.245,12.78,13612525,0
+TME.US,D,20241014,000000,12.59,13.06,12.528,12.7,9217968,0
+TME.US,D,20241015,000000,12.35,12.38,12.01,12.25,8757954,0
+TME.US,D,20241016,000000,12.31,12.38,12.06,12.13,4558879,0
+TME.US,D,20241017,000000,11.92,11.92,11.55,11.64,4856285,0
+TME.US,D,20241018,000000,12,12.08,11.78,11.88,4358416,0
+TME.US,D,20241021,000000,11.86,11.995,11.63,11.77,4390102,0
+TME.US,D,20241022,000000,11.68,11.95,11.485,11.8,4127440,0
+TME.US,D,20241023,000000,11.8,11.9,11.49,11.59,4825152,0
+TME.US,D,20241024,000000,11.46,11.51,11.24,11.43,5993123,0
+TME.US,D,20241025,000000,11.55,11.65,11.415,11.49,4801891,0
+TME.US,D,20241028,000000,11.59,12.08,11.59,11.84,5226433,0
+TME.US,D,20241029,000000,11.9,12.03,11.54,11.56,5336383,0
+TME.US,D,20241030,000000,11.47,11.62,11.34,11.42,3699992,0
+TME.US,D,20241031,000000,11.41,11.415,11.08,11.13,5857494,0
+TME.US,D,20241101,000000,11.25,11.3025,11.05,11.12,3935120,0
+TME.US,D,20241104,000000,11.26,11.51,11.17,11.26,4246444,0
+TME.US,D,20241105,000000,11.64,11.805,11.54,11.73,5011575,0
+TME.US,D,20241106,000000,11.285,11.62,11.275,11.62,6396553,0
+TME.US,D,20241107,000000,11.98,12.11,11.61,11.78,6547599,0
+TME.US,D,20241108,000000,11.39,11.6,11.205,11.39,8103286,0
+TME.US,D,20241111,000000,11.59,11.765,11.51,11.55,8401754,0
+TME.US,D,20241112,000000,10.78,11.1,10.36,10.92,13649335,0
+TME.US,D,20241113,000000,10.92,10.985,10.37,10.67,8573189,0
+TME.US,D,20241114,000000,10.33,10.82,10.11,10.81,13205050,0
+TME.US,D,20241115,000000,10.9,11.245,10.88,11.07,9144251,0
+TME.US,D,20241118,000000,11.12,11.635,10.9,11.49,8349854,0
+TME.US,D,20241119,000000,11.4,11.47,11.1,11.15,4371105,0
+TME.US,D,20241120,000000,11.25,11.5,11.22,11.44,6482128,0
+TME.US,D,20241121,000000,11.34,11.73,11.26,11.52,6382082,0
+TME.US,D,20241122,000000,11.26,11.569,11.17,11.53,4641596,0
+TME.US,D,20241125,000000,11.65,11.71,11.16,11.19,9273479,0
+TME.US,D,20241126,000000,11.145,11.27,11.04,11.07,6010603,0
+TME.US,D,20241127,000000,11.39,11.64,11.27,11.51,5693570,0
+TME.US,D,20241129,000000,11.47,11.59,11.305,11.41,6029293,0
+TME.US,D,20241202,000000,11.475,12.26,11.475,12.19,9561614,0
+TME.US,D,20241203,000000,12.11,12.45,12.11,12.3,10039138,0
+TME.US,D,20241204,000000,12.22,12.37,12,12.19,6265966,0
+TME.US,D,20241205,000000,12.19,12.34,12.145,12.23,4078849,0
+TME.US,D,20241206,000000,12.45,12.63,12.36,12.55,4449508,0
+TME.US,D,20241209,000000,13.15,13.826,13.0803,13.16,10389990,0
+TME.US,D,20241210,000000,12.82,12.94,12.38,12.5,8181508,0
+TME.US,D,20241211,000000,12.25,12.37,11.67,11.78,12469237,0
+TME.US,D,20241212,000000,11.86,12.37,11.81,12.07,6303657,0
+TME.US,D,20241213,000000,11.88,12.06,11.54,11.98,9658326,0
+TME.US,D,20241216,000000,11.75,11.83,11.27,11.3,9054335,0
+TME.US,D,20241217,000000,11.395,11.91,11.3,11.78,10377018,0
+TME.US,D,20241218,000000,11.77,11.91,11.645,11.77,5639592,0
+TME.US,D,20241219,000000,11.9,12,11.74,11.79,5700162,0
+TME.US,D,20241220,000000,11.695,12.03,11.65,11.95,5065481,0
+TME.US,D,20241223,000000,11.805,11.9,11.58,11.75,5925320,0
+TME.US,D,20241224,000000,11.82,11.99,11.75,11.89,2021342,0
+TME.US,D,20241226,000000,11.845,12.04,11.84,11.92,2751354,0
+TME.US,D,20241227,000000,11.95,12.03,11.7,11.72,4078622,0
+TME.US,D,20241230,000000,11.64,11.65,11.33,11.34,2376320,0
+TME.US,D,20241231,000000,11.365,11.49,11.28,11.35,2358842,0
+TME.US,D,20250102,000000,11.26,11.59,11.22,11.32,5355623,0
+TME.US,D,20250103,000000,11.295,11.36,11.05,11.16,3850097,0
+TME.US,D,20250106,000000,11.34,11.5,10.835,10.91,10071111,0
+TME.US,D,20250107,000000,10.9,11.045,10.79,10.82,7968149,0
+TME.US,D,20250108,000000,10.7056,10.97,10.64,10.92,6439227,0
+TME.US,D,20250110,000000,10.76,10.81,10.54,10.74,11163863,0
+TME.US,D,20250113,000000,10.6,10.7,10.26,10.28,8598495,0
+TME.US,D,20250114,000000,10.36,10.6,10.3,10.45,9470839,0
+TME.US,D,20250115,000000,10.55,10.585,10.3,10.5,6112550,0
+TME.US,D,20250116,000000,10.5,10.545,10.27,10.4,5446006,0
+TME.US,D,20250117,000000,10.47,11.22,10.44,10.78,7671692,0
+TME.US,D,20250121,000000,11.07,11.24,10.92,11.1,8794426,0
+TME.US,D,20250122,000000,11.1,11.24,10.95,11.15,5159753,0
+TME.US,D,20250123,000000,11.03,11.175,10.91,11.05,2499397,0
+TME.US,D,20250124,000000,11.2,11.64,11.08,11.59,6341173,0
+TME.US,D,20250127,000000,11.77,12.1299,11.71,11.8,10591825,0
+TME.US,D,20250128,000000,11.74,11.79,11.4,11.78,5212878,0
+TME.US,D,20250129,000000,11.91,11.96,11.54,11.64,4387607,0
+TME.US,D,20250130,000000,11.73,12.41,11.72,12.27,4870149,0
+TME.US,D,20250131,000000,12.13,12.21,11.91,11.98,6220992,0
+TME.US,D,20250203,000000,11.79,12.16,11.61,11.77,4220378,0
+TME.US,D,20250204,000000,11.92,12.34,11.92,12.01,9511666,0
+TME.US,D,20250205,000000,11.8214,11.89,11.61,11.75,5916710,0
+TME.US,D,20250206,000000,12,12.16,11.925,12.07,4897183,0
+TME.US,D,20250207,000000,12.29,12.55,12.22,12.54,5909213,0
+TME.US,D,20250210,000000,12.85,12.98,12.385,12.47,6812248,0
+TME.US,D,20250211,000000,12.22,12.67,11.98,12.44,7610046,0
+TME.US,D,20250212,000000,12.4,12.91,12.22,12.66,6389823,0
+TME.US,D,20250213,000000,12.54,12.97,12.5,12.76,7812850,0
+TME.US,D,20250214,000000,13.5,13.65,13.135,13.61,13320338,0
+TME.US,D,20250218,000000,13.48,13.63,13.31,13.61,6432029,0
+TME.US,D,20250219,000000,13.56,13.57,13.02,13.1,10307535,0
+TME.US,D,20250220,000000,13.325,13.6,12.57,12.83,9053877,0
+TME.US,D,20250221,000000,13.385,14.685,13.37,14.38,24768288,0
+TME.US,D,20250224,000000,13.83,13.83,12.88,12.98,15347184,0
+TME.US,D,20250225,000000,13.165,13.24,12.575,12.71,9176327,0
+TME.US,D,20250226,000000,13.05,13.335,12.72,12.93,7185024,0
+TME.US,D,20250227,000000,12.64,12.96,12.575,12.75,8596822,0
+TME.US,D,20250228,000000,12.3,12.4,11.96,12.19,11201561,0
+TME.US,D,20250303,000000,12.22,12.61,12.18,12.34,7645006,0
+TME.US,D,20250304,000000,12.495,12.765,12.375,12.65,6038781,0
+TME.US,D,20250305,000000,13,13.65,12.98,13.48,8533668,0
+TME.US,D,20250306,000000,13.61,13.79,13.055,13.32,8031469,0
+TME.US,D,20250307,000000,13.255,13.57,13.08,13.32,5249560,0
+TME.US,D,20250310,000000,12.96,13.02,12.56,12.87,6871493,0
+TME.US,D,20250311,000000,12.23,12.83,12.07,12.21,16216634,0
+TME.US,D,20250312,000000,12.02,12.35,12,12.23,9253166,0
+TME.US,D,20250313,000000,12,12.4281,11.91,12.4,5498862,0
+TME.US,D,20250314,000000,12.58,12.8,12.45,12.55,7291894,0
+TME.US,D,20250317,000000,12.4,13.2,12.39,13.06,12748281,0
+TME.US,D,20250318,000000,14.19,15.33,13.7,15.09,36548528,0
+TME.US,D,20250319,000000,14.99,15.32,14.565,14.71,13444948,0
+TME.US,D,20250320,000000,14.55,14.57,14.11,14.28,8617787,0
+TME.US,D,20250321,000000,14.1,14.18,13.92,14,5404094,0
+TME.US,D,20250324,000000,14.07,14.29,14.012,14.18,4556741,0
+TME.US,D,20250325,000000,14.17,14.69,14.07,14.25,4524493,0
+TME.US,D,20250326,000000,14.46,14.635,14.285,14.4,4466499,0
+TME.US,D,20250327,000000,14.41,15.05,14.39,14.74,7492587,0
+TME.US,D,20250328,000000,14.55,14.62,14.25,14.38,4532373,0
+TME.US,D,20250331,000000,14.24,14.54,14.23,14.41,5063816,0
+TME.US,D,20250401,000000,14.43,14.575,14.28,14.46,6292232,0
+TME.US,D,20250402,000000,14.375,14.55,14.21,14.47,4579280,0
+TME.US,D,20250403,000000,14.1,14.365,14.03,14.32,5830574,0
+TME.US,D,20250404,000000,13.28,13.52,12.745,12.96,11212536,0
+TME.US,D,20250407,000000,12.16,13.53,12.04,12.75,11788864,0
+TME.US,D,20250408,000000,13.38,13.5,11.73,11.98,12390614,0
+TME.US,D,20250409,000000,12,12.7475,11.85,12.64,14005117,0
+TME.US,D,20250410,000000,12.65,13.075,12.4,12.49,9463686,0
+TME.US,D,20250411,000000,12.585,12.62,11.71,12.23,18370050,0
+TME.US,D,20250414,000000,12.53,13.11,12.49,12.63,7268686,0
+TME.US,D,20250415,000000,12.6698,12.9,12.66,12.79,4746782,0
+TME.US,D,20250416,000000,12.45,12.5,12.24,12.33,5059438,0
+TME.US,D,20250417,000000,12.55,12.6963,12.245,12.29,4042144,0
+TME.US,D,20250421,000000,12.33,12.35,11.8401,11.97,5551191,0
+TME.US,D,20250422,000000,12.26,12.505,11.97,12.49,16776350,0
+TME.US,D,20250423,000000,12.99,13.43,12.91,13.14,10832269,0
+TME.US,D,20250424,000000,13.175,13.37,12.865,13.3,4707998,0
+TME.US,D,20250425,000000,13.46,13.53,13.1101,13.36,4009876,0
+TME.US,D,20250428,000000,13.45,13.5997,13.36,13.44,2323507,0
+TME.US,D,20250429,000000,13.42,13.67,13.36,13.55,3152147,0
+TME.US,D,20250430,000000,13.505,13.53,13.25,13.42,2983311,0
+TME.US,D,20250501,000000,13.41,13.555,13.31,13.37,1590307,0
+TME.US,D,20250502,000000,13.815,14.375,13.77,14.31,6477773,0
+TME.US,D,20250505,000000,14.125,14.34,14.03,14.2,3189884,0
+TME.US,D,20250506,000000,14.25,14.7,14.215,14.41,4794358,0
+TME.US,D,20250507,000000,14.46,14.57,14.1,14.25,5700045,0
+TME.US,D,20250508,000000,14.53,14.58,13.955,14.21,5955505,0
+TME.US,D,20250509,000000,14.43,14.55,13.95,14.08,5844682,0
+TME.US,D,20250512,000000,14.4875,14.69,14.25,14.33,9210518,0
+TME.US,D,20250513,000000,13.58,14.9,13.3,14.69,11532648,0
+TME.US,D,20250514,000000,15.38,17.05,15.38,16.99,21947734,0
+TME.US,D,20250515,000000,16.61,16.68,15.97,16.36,12167111,0
+TME.US,D,20250516,000000,16.66,16.88,16.61,16.62,6374345,0
+TME.US,D,20250519,000000,16.3,16.77,16.21,16.74,4420106,0
+TME.US,D,20250520,000000,16.84,17.105,16.73,17.01,7084336,0
+TME.US,D,20250521,000000,16.98,17.3,16.82,16.99,5322289,0
+TME.US,D,20250522,000000,16.995,17.15,16.82,16.93,3822568,0
+TME.US,D,20250523,000000,16.84,17.55,16.82,17.52,8581480,0
+TME.US,D,20250527,000000,17.625,18.055,17.625,17.91,9854478,0
+TME.US,D,20250528,000000,17.92,18.06,17.68,17.87,4815542,0
+TME.US,D,20250529,000000,17.835,17.92,17.35,17.49,5628622,0
+TME.US,D,20250530,000000,17.1,17.28,16.41,16.84,14014877,0
+TME.US,D,20250602,000000,17.11,17.585,17.04,17.36,5566288,0
+TME.US,D,20250603,000000,17.385,17.47,17.11,17.38,3608131,0
+TME.US,D,20250604,000000,17.48,17.935,17.43,17.7,4266375,0
+TME.US,D,20250605,000000,17.7,17.895,17.57,17.78,2914984,0
+TME.US,D,20250606,000000,17.405,18.055,17.26,17.96,5552438,0
+TME.US,D,20250609,000000,18.225,18.82,18.225,18.51,8990167,0
+TME.US,D,20250610,000000,19.37,19.4,18.14,18.34,11067355,0
+TME.US,D,20250611,000000,18.48,18.68,18.29,18.58,7471424,0
+TME.US,D,20250612,000000,19.19,19.31,18.6,18.82,7810360,0
+TME.US,D,20250613,000000,18.49,18.805,18.35,18.42,10375938,0
+TME.US,D,20250616,000000,18.5,19,18.45,18.86,5463091,0
+TME.US,D,20250617,000000,18.745,18.75,18.185,18.2,4098569,0
+TME.US,D,20250618,000000,18.41,18.73,18.24,18.61,5905689,0
+TME.US,D,20250620,000000,18.67,18.805,18.335,18.48,19108931,0
+TME.US,D,20250623,000000,18.3,18.37,18.02,18.36,4712637,0
+TME.US,D,20250624,000000,18.49,18.9,18.49,18.76,4718928,0
+TME.US,D,20250625,000000,18.7,19,18.66,18.73,3490860,0
+TME.US,D,20250626,000000,18.8,18.96,18.61,18.7,4292951,0
+TME.US,D,20250627,000000,18.69,19.245,18.65,19.1,6813335,0
+TME.US,D,20250630,000000,19.275,19.5799,19.21,19.49,7052482,0
+TME.US,D,20250701,000000,19.45,19.49,18.88,19.24,4577561,0
+TME.US,D,20250702,000000,19.19,19.28,18.91,19.17,2867997,0
+TME.US,D,20250703,000000,18.91,19.47,18.822,19.46,3277557,0
+TME.US,D,20250707,000000,19.83,20.365,19.825,20.04,6973894,0
+TME.US,D,20250708,000000,20.225,20.85,20.2,20.29,9194801,0
+TME.US,D,20250709,000000,20.29,20.62,20.12,20.35,4775610,0
+TME.US,D,20250710,000000,20.37,20.465,19.935,20,5019929,0
+TME.US,D,20250711,000000,20,20.11,19.57,19.79,4763057,0
+TME.US,D,20250714,000000,19.8,20.805,19.74,20.67,7416125,0
+TME.US,D,20250715,000000,21.032,21.56,20.91,21.29,7375695,0
+TME.US,D,20250716,000000,21.455,21.64,21.11,21.44,4571514,0
+TME.US,D,20250717,000000,21.63,22.5,21.52,22.36,8054875,0
+TME.US,D,20250718,000000,21.975,22.295,21.37,21.43,9732699,0
+TME.US,D,20250721,000000,21.285,21.54,20.9,21.29,6987056,0
+TME.US,D,20250722,000000,21.02,21.465,20.88,21.36,5837827,0
+TME.US,D,20250723,000000,21.36,21.79,21.17,21.57,5320129,0
+TME.US,D,20250724,000000,21.56,21.6,21.22,21.23,3855747,0
+TME.US,D,20250725,000000,21.01,21.5,20.86,21.3,5045961,0
+TME.US,D,20250728,000000,21.79,22.05,21.47,21.6,4730440,0
+TME.US,D,20250729,000000,21.81,22.18,21.73,21.75,4921739,0
+TME.US,D,20250730,000000,21.5,21.75,21.015,21.1,5137327,0
+TME.US,D,20250731,000000,21.14,21.28,20.73,20.99,7171092,0
+TME.US,D,20250801,000000,20.21,20.72,20.06,20.54,4722062,0
+TME.US,D,20250804,000000,21.04,21.5,20.895,21.33,4387511,0
+TME.US,D,20250805,000000,21.695,21.89,21.44,21.55,3679395,0
+TME.US,D,20250806,000000,21.402,21.9,21.39,21.89,3865568,0
+TME.US,D,20250807,000000,21.84,22.38,21.77,21.97,5523324,0
+TME.US,D,20250808,000000,21.67,22.16,21.51,22.13,4309039,0
+TME.US,D,20250811,000000,22.15,22.98,22.035,22.7,9329990,0
+TME.US,D,20250812,000000,24.59,25.98,24.22,25.39,15516284,0
+TME.US,D,20250813,000000,26.08,26.54,25.58,25.6,9445449,0
+TME.US,D,20250814,000000,25.2,26.01,24.8606,25.52,10221199,0
+TME.US,D,20250815,000000,25.325,26.05,25.24,25.55,6446232,0
+TME.US,D,20250818,000000,25.99,26.25,25.5,25.51,6347922,0
+TME.US,D,20250819,000000,25.37,25.51,25.055,25.29,4879884,0
+TME.US,D,20250820,000000,25.155,25.155,24.495,25.1,5290173,0
+TME.US,D,20250821,000000,24.8,25.315,24.73,24.99,4510873,0
+TME.US,D,20250822,000000,25.05,25.62,24.85,25.35,3233649,0
+TME.US,D,20250825,000000,25.78,26.315,25.61,25.72,6279270,0
+TME.US,D,20250826,000000,25.95,26.28,25.78,26.23,25846996,0
+TME.US,D,20250827,000000,25.94,25.98,24.95,25.82,5218822,0
+TME.US,D,20250828,000000,25.52,25.7575,24.85,24.9,6518300,0
+TME.US,D,20250829,000000,25,25.11,24.43,24.52,7159467,0
+TME.US,D,20250902,000000,24.4,24.925,23.85,24.55,4331043,0
+TME.US,D,20250903,000000,24.465,24.995,24.37,24.97,3334716,0
+TME.US,D,20250904,000000,24.7,24.79,24.4237,24.67,3817719,0
+TME.US,D,20250905,000000,25,25.08,24.49,24.49,4318660,0
+TME.US,D,20250908,000000,24.7,24.86,24.22,24.55,3633257,0
+TME.US,D,20250909,000000,24.68,25.425,24.58,25.26,4543745,0
+TME.US,D,20250910,000000,25.5,25.72,25.2512,25.47,3384217,0
+TME.US,D,20250911,000000,25.58,25.77,25.245,25.62,3496881,0
+TME.US,D,20250912,000000,25.3,25.36,24.6234,25,3817532,0
+TME.US,D,20250915,000000,25.16,25.63,24.96,25.52,4502129,0
+TME.US,D,20250916,000000,25.36,25.51,24.85,25.48,4092081,0
+TME.US,D,20250917,000000,26.315,26.7,25.82,26.36,6455459,0
+TME.US,D,20250918,000000,25.8,26.445,25.15,25.29,10304377,0
+TME.US,D,20250919,000000,25.03,25.25,24.86,25.11,4957943,0
+TME.US,D,20250922,000000,24.91,25.04,24.28,24.3,5410899,0
+TME.US,D,20250923,000000,24.11,24.25,23.19,23.28,10047276,0
+TME.US,D,20250924,000000,23.57,23.885,23.28,23.7,9081889,0
+TME.US,D,20250925,000000,23.35,23.65,23.16,23.56,4496952,0
+TME.US,D,20250926,000000,23.3,23.675,23.13,23.63,3715970,0
+TME.US,D,20250929,000000,23.965,24.245,23.525,23.73,5183889,0
+TME.US,D,20250930,000000,23.63,23.88,23.16,23.34,5015023,0
+TME.US,D,20251001,000000,23.355,23.5,23.06,23.12,4397013,0
+TME.US,D,20251002,000000,23.21,23.36,22.63,22.95,5507657,0
+TME.US,D,20251003,000000,22.9,22.91,22.542,22.9,4809394,0
+TME.US,D,20251006,000000,22.88,23.14,22.7401,22.9,2862484,0
+TME.US,D,20251007,000000,22.97,23.1,22.76,23.04,2372848,0
+TME.US,D,20251008,000000,23.215,23.37,23.12,23.24,2974130,0
+TME.US,D,20251009,000000,23.325,23.69,23.2,23.46,5484164,0
+TME.US,D,20251010,000000,23.3,23.74,22.22,22.43,7879927,0
+TME.US,D,20251013,000000,23.025,23.375,23.01,23.19,3816165,0
+TME.US,D,20251014,000000,22.525,22.855,21.97,22.46,5063382,0
+TME.US,D,20251015,000000,23.07,23.21,22.835,22.93,5404296,0
+TME.US,D,20251016,000000,22.88,23.12,22.565,22.63,3356295,0
+TME.US,D,20251017,000000,22.11,22.495,22.03,22.36,3391886,0
+TME.US,D,20251020,000000,22.6,22.8,22.31,22.74,3285660,0
+TME.US,D,20251021,000000,22.43,22.81,22.37,22.81,3756104,0
+TME.US,D,20251022,000000,22.81,23.145,22.55,22.71,2970108,0
+TME.US,D,20251023,000000,23.01,23.11,22.5702,22.82,3679661,0
+TME.US,D,20251024,000000,23.125,23.18,22.72,22.9,2887327,0
+TME.US,D,20251027,000000,23.34,23.855,23.28,23.71,5063112,0
+TME.US,D,20251028,000000,23.43,23.51,23,23.01,3390517,0
+TME.US,D,20251029,000000,23.02,23.215,22.62,22.91,4623378,0
+TME.US,D,20251030,000000,22.28,22.45,21.97,22.17,4959735,0
+TME.US,D,20251031,000000,22.38,22.615,21.85,22.32,4583174,0
+TME.US,D,20251103,000000,22.52,23.25,22.41,23.15,4538756,0
+TME.US,D,20251104,000000,22.7,23,22.46,22.51,3748572,0
+TME.US,D,20251105,000000,22.51,22.855,22.215,22.45,3887353,0
+TME.US,D,20251106,000000,22.63,22.79,22.2,22.31,3266908,0
+TME.US,D,20251107,000000,21.7,21.72,21,21.28,7837703,0
+TME.US,D,20251110,000000,21.87,21.91,21.42,21.55,6103718,0
+TME.US,D,20251111,000000,21.46,21.55,20.5,20.75,8730216,0
+TME.US,D,20251112,000000,19.72,19.72,18.035,19.01,23766517,0
+TME.US,D,20251113,000000,19.145,19.22,18.6007,18.68,15259035,0
+TME.US,D,20251114,000000,18.6,19.065,18.565,18.93,10480900,0
+TME.US,D,20251117,000000,19,19.45,18.805,18.9,7227918,0
+TME.US,D,20251118,000000,18.5,18.785,18.13,18.7,8072760,0
+TME.US,D,20251119,000000,18.67,18.85,18.54,18.73,4535801,0
+TME.US,D,20251120,000000,18.74,18.965,17.595,17.68,8482691,0
+TME.US,D,20251121,000000,17.635,18.37,17.63,18.15,8444371,0
+TME.US,D,20251124,000000,18.38,18.55,18.245,18.45,6723559,0
+TME.US,D,20251125,000000,18.8375,18.88,18.26,18.42,5125407,0
+TME.US,D,20251126,000000,18.36,18.36,17.98,17.99,5103646,0
+TME.US,D,20251128,000000,18.15,18.585,18.07,18.45,3405190,0
+TME.US,D,20251201,000000,18.44,18.6,18.25,18.44,2877599,0
+TME.US,D,20251202,000000,18.38,18.48,18.14,18.48,3343403,0
+TME.US,D,20251203,000000,18.27,18.553,18.26,18.31,3477271,0
+TME.US,D,20251204,000000,18.45,18.81,18.39,18.72,3384595,0
+TME.US,D,20251205,000000,18.89,18.92,18.55,18.58,3366320,0
+TME.US,D,20251208,000000,18.59,18.645,18.42,18.59,3372505,0
+TME.US,D,20251209,000000,18.41,18.48,18.015,18.38,4073827,0
+TME.US,D,20251210,000000,18.3,18.39,18.131,18.15,3793696,0
+TME.US,D,20251211,000000,17.95,18.25,17.78,18.2,3641553,0
+TME.US,D,20251212,000000,18.48,18.61,18.16,18.22,4619907,0
+TME.US,D,20251215,000000,18.195,18.255,17.84,17.88,3536819,0
+TME.US,D,20251216,000000,17.58,17.78,17.485,17.77,4901071,0
+TME.US,D,20251217,000000,17.99,18.02,17.62,17.63,3994329,0
+TME.US,D,20251218,000000,17.84,17.97,17.785,17.87,4437628,0
+TME.US,D,20251219,000000,18.06,18.115,17.735,17.79,13354839,0
+TME.US,D,20251222,000000,18,18.04,17.6,17.74,3278169,0
+TME.US,D,20251223,000000,17.82,17.86,17.475,17.58,3846288,0
+TME.US,D,20251224,000000,17.645,17.74,17.5,17.62,3133702,0
+TME.US,D,20251226,000000,17.63,17.67,17.445,17.62,3843303,0
+TME.US,D,20251229,000000,17.58,17.765,17.5,17.67,3789762,0
+TME.US,D,20251230,000000,17.75,17.9375,17.565,17.66,2487523,0
+TME.US,D,20251231,000000,17.735,17.75,17.515,17.53,1714914,0
+TME.US,D,20260102,000000,18.005,18.39,17.82,17.86,5100757,0
+TME.US,D,20260105,000000,18.07,18.73,17.92,18.48,5577425,0
+TME.US,D,20260106,000000,18.5,18.7,17.535,17.61,7592773,0
+TME.US,D,20260107,000000,17.37,17.43,16.6,16.6,7915342,0
+TME.US,D,20260108,000000,16.96,17.54,16.8214,17.49,7273883,0
+TME.US,D,20260109,000000,17.6,17.715,17.165,17.35,3366408,0
+TME.US,D,20260112,000000,17.53,17.94,17.415,17.74,4427420,0
+TME.US,D,20260113,000000,17.7,17.85,17.53,17.58,4563405,0
+TME.US,D,20260114,000000,17.67,17.775,17.24,17.46,6474041,0
+TME.US,D,20260115,000000,17.325,17.37,16.065,16.6,14051930,0
+TME.US,D,20260116,000000,16.36,16.66,16.32,16.58,5337640,0
+TME.US,D,20260120,000000,16.35,16.4,16.06,16.21,4686231,0
+TME.US,D,20260121,000000,16.23,16.26,15.81,16.08,6091980,0
+TME.US,D,20260122,000000,16.26,16.38,15.99,16.04,7824023,0
+TME.US,D,20260123,000000,16.26,16.995,16.26,16.8,8050475,0
+TME.US,D,20260126,000000,17.08,17.29,16.53,16.92,4559798,0
+TME.US,D,20260127,000000,16.92,17.07,16.55,16.95,4727458,0
+TME.US,D,20260128,000000,17.43,17.77,17.18,17.23,7443533,0
+TME.US,D,20260129,000000,17.47,17.59,16.67,17.17,7912900,0
+TME.US,D,20260130,000000,16.845,17.165,16.7,16.78,10503888,0
+TME.US,D,20260202,000000,16.56,16.71,16.38,16.55,3604186,0
+TME.US,D,20260203,000000,16.43,16.49,16.16,16.4,3935064,0
+TME.US,D,20260204,000000,16.35,16.39,15.595,15.84,6263415,0
+TME.US,D,20260205,000000,15.9,15.995,15.64,15.93,8613626,0
+TME.US,D,20260206,000000,16.07,16.365,15.855,16.34,6228579,0
+TME.US,D,20260209,000000,16.17,16.32,16.025,16.27,7264434,0
+TME.US,D,20260210,000000,16.6,17.18,16.47,16.88,5002916,0
+TME.US,D,20260211,000000,16.86,16.975,16.58,16.94,5100429,0
+TME.US,D,20260212,000000,16.68,16.695,15.0425,15.15,9560116,0
+TME.US,D,20260213,000000,15.1,15.88,15.05,15.85,9100163,0
+TME.US,D,20260217,000000,15.8,15.9199,15.185,15.33,3951213,0
+TME.US,D,20260218,000000,15.42,15.485,15.215,15.29,2889518,0
diff --git a/daily/us/nyse stocks/2/tmhc.us.txt b/daily/us/nyse stocks/2/tmhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..594bab223482b7f219756fc9a7d55068589ec4f1
--- /dev/null
+++ b/daily/us/nyse stocks/2/tmhc.us.txt	
@@ -0,0 +1,3236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMHC.US,D,20130410,000000,23.35,23.78,22.87,23.04,24175156,0
+TMHC.US,D,20130411,000000,23.5,24.19,23.21,24.01,3952603,0
+TMHC.US,D,20130412,000000,24,24.69,23.77,24.3,1927971,0
+TMHC.US,D,20130415,000000,24.2,24.53,22.91,23.45,1836199,0
+TMHC.US,D,20130416,000000,24.08,24.09,23.07,23.75,1168708,0
+TMHC.US,D,20130417,000000,23.49,23.75,23,23.58,1390067,0
+TMHC.US,D,20130418,000000,23.58,24,23,23.17,1195317,0
+TMHC.US,D,20130419,000000,23.17,24.05,23.17,24.05,1378513,0
+TMHC.US,D,20130422,000000,24,24.1,23.2,23.75,730602,0
+TMHC.US,D,20130423,000000,24.08,24.75,23.29,23.48,1183294,0
+TMHC.US,D,20130424,000000,23.55,24.33,23.53,24.25,1290712,0
+TMHC.US,D,20130425,000000,24.35,25.75,24.19,24.7,1009496,0
+TMHC.US,D,20130426,000000,25.16,25.7,24.7,25.55,726186,0
+TMHC.US,D,20130429,000000,25.7,26.58,25.61,26.08,714162,0
+TMHC.US,D,20130430,000000,26.18,26.41,25.66,25.78,916860,0
+TMHC.US,D,20130501,000000,26.1,26.18,24.8,25.48,796685,0
+TMHC.US,D,20130502,000000,25.73,26.8,25.73,26.72,652831,0
+TMHC.US,D,20130503,000000,26.99,26.99,26.13,26.48,672337,0
+TMHC.US,D,20130506,000000,26.38,27,25.79,26.88,635238,0
+TMHC.US,D,20130507,000000,26.95,27.01,26.66,26.89,609617,0
+TMHC.US,D,20130508,000000,26.7,26.83,25.34,26.1,674445,0
+TMHC.US,D,20130509,000000,26.08,26.36,25.65,25.85,934475,0
+TMHC.US,D,20130510,000000,26.22,26.87,25.91,26.2,353540,0
+TMHC.US,D,20130513,000000,26.44,26.49,25.88,25.96,544148,0
+TMHC.US,D,20130514,000000,26.2,26.82,26,26.65,863581,0
+TMHC.US,D,20130515,000000,26.64,26.74,25.71,25.86,619833,0
+TMHC.US,D,20130516,000000,25.98,26.02,25.04,25.22,543345,0
+TMHC.US,D,20130517,000000,25.57,26.28,25.1,25.33,540863,0
+TMHC.US,D,20130520,000000,26.01,26.33,25.62,26.33,1162471,0
+TMHC.US,D,20130521,000000,26.7,27.3,25.92,26.1,444761,0
+TMHC.US,D,20130522,000000,26.31,26.79,26.02,26.15,307671,0
+TMHC.US,D,20130523,000000,25.83,26.65,25.6,26.59,414715,0
+TMHC.US,D,20130524,000000,26.4,26.5,26.2,26.3,164010,0
+TMHC.US,D,20130528,000000,26.5,26.87,26.4,26.58,463705,0
+TMHC.US,D,20130529,000000,26.12,26.31,25.93,25.98,1262169,0
+TMHC.US,D,20130530,000000,25.95,26.48,25.87,26.28,347710,0
+TMHC.US,D,20130531,000000,26.15,26.29,25.83,25.83,299281,0
+TMHC.US,D,20130603,000000,26.07,26.19,25.34,25.73,425656,0
+TMHC.US,D,20130604,000000,25.6,25.71,24.96,25.03,227253,0
+TMHC.US,D,20130605,000000,24.95,25.17,23.6,23.91,279558,0
+TMHC.US,D,20130606,000000,23.65,25.15,23.39,24.98,916383,0
+TMHC.US,D,20130607,000000,25.34,25.58,24.8,25.03,602058,0
+TMHC.US,D,20130610,000000,25.15,25.23,24.53,24.89,459560,0
+TMHC.US,D,20130611,000000,24.36,25,24.01,24.37,250896,0
+TMHC.US,D,20130612,000000,24.4,25.09,23.4,23.94,289176,0
+TMHC.US,D,20130613,000000,23.72,25.14,23.7,24.87,555016,0
+TMHC.US,D,20130614,000000,24.9,25.89,24.9,25.22,384455,0
+TMHC.US,D,20130617,000000,25.97,26.66,25.26,25.47,1917112,0
+TMHC.US,D,20130618,000000,25.7,26.81,25.5,26.71,1118689,0
+TMHC.US,D,20130619,000000,26.67,27.67,26.35,26.39,1109945,0
+TMHC.US,D,20130620,000000,26.09,26.64,24.53,25.45,1408939,0
+TMHC.US,D,20130621,000000,25.63,25.91,24.57,25.17,3604633,0
+TMHC.US,D,20130624,000000,24.65,24.86,22.91,24.05,1206306,0
+TMHC.US,D,20130625,000000,25.37,25.5,24.29,24.53,395433,0
+TMHC.US,D,20130626,000000,24.84,25.55,23.9,24.26,414326,0
+TMHC.US,D,20130627,000000,24.5,25.2,24.23,25.14,306143,0
+TMHC.US,D,20130628,000000,25.14,25.26,24.15,24.38,1607757,0
+TMHC.US,D,20130701,000000,24.79,25.19,24.4,24.7,426658,0
+TMHC.US,D,20130702,000000,24.52,25.12,24.07,24.28,592172,0
+TMHC.US,D,20130703,000000,24.28,25.28,23.99,24.78,983298,0
+TMHC.US,D,20130705,000000,25.02,25.02,23.07,23.8,591641,0
+TMHC.US,D,20130708,000000,23.83,24.1,23.44,23.92,268856,0
+TMHC.US,D,20130709,000000,23.86,24.75,23.58,24.7,818236,0
+TMHC.US,D,20130710,000000,24.7,24.78,24.36,24.54,293623,0
+TMHC.US,D,20130711,000000,24.83,26.1,24.83,25.73,617176,0
+TMHC.US,D,20130712,000000,25.8,26.47,25.55,25.89,254386,0
+TMHC.US,D,20130715,000000,26.16,26.16,25.03,25.15,269364,0
+TMHC.US,D,20130716,000000,25.19,26.25,24.42,24.54,570472,0
+TMHC.US,D,20130717,000000,24.62,25.31,24.23,25.12,401844,0
+TMHC.US,D,20130718,000000,25.35,25.35,24.7,24.73,295761,0
+TMHC.US,D,20130719,000000,24.69,24.89,24.63,24.7,184050,0
+TMHC.US,D,20130722,000000,24.91,24.91,23.82,24.65,270130,0
+TMHC.US,D,20130723,000000,24.92,25,24.41,24.6,306757,0
+TMHC.US,D,20130724,000000,24.79,24.79,24.1,24.26,422985,0
+TMHC.US,D,20130725,000000,23.67,23.92,22.01,22.61,786679,0
+TMHC.US,D,20130726,000000,22.35,23.22,22.35,22.9,634374,0
+TMHC.US,D,20130729,000000,22.89,23.03,22.21,22.28,668529,0
+TMHC.US,D,20130730,000000,22.32,23.13,22.27,23.09,457366,0
+TMHC.US,D,20130731,000000,23.12,24.58,22.34,24.23,782419,0
+TMHC.US,D,20130801,000000,24.55,24.95,22.13,22.34,888112,0
+TMHC.US,D,20130802,000000,22.38,22.85,22.15,22.4,341442,0
+TMHC.US,D,20130805,000000,22.45,22.77,22.01,22.13,276268,0
+TMHC.US,D,20130806,000000,22.21,22.4,21.25,22.01,577395,0
+TMHC.US,D,20130807,000000,21.99,22,21.01,21.06,360293,0
+TMHC.US,D,20130808,000000,21,21.83,20.7,21.5,546203,0
+TMHC.US,D,20130809,000000,21.3,22.84,21.24,22.08,767624,0
+TMHC.US,D,20130812,000000,22.3,22.52,21.55,21.96,544322,0
+TMHC.US,D,20130813,000000,21.95,22.61,21.25,21.94,595848,0
+TMHC.US,D,20130814,000000,22.49,22.8,19.82,20.03,1668507,0
+TMHC.US,D,20130815,000000,19.73,20.51,17.93,20.06,1729224,0
+TMHC.US,D,20130816,000000,20.5,21.02,20.5,20.58,365755,0
+TMHC.US,D,20130819,000000,20.51,20.93,19.84,19.96,421093,0
+TMHC.US,D,20130820,000000,20.2,20.54,19.85,20.5,1213584,0
+TMHC.US,D,20130821,000000,20.9,21.66,20.52,20.75,549196,0
+TMHC.US,D,20130822,000000,20.88,21.53,20.78,21.36,249530,0
+TMHC.US,D,20130823,000000,21.32,21.52,20.85,21.09,307711,0
+TMHC.US,D,20130826,000000,21.16,21.59,20.68,21.01,587576,0
+TMHC.US,D,20130827,000000,20.78,20.78,20,20.01,571907,0
+TMHC.US,D,20130828,000000,20,20.29,19.92,20.2,443762,0
+TMHC.US,D,20130829,000000,20.06,21.27,20.06,20.89,486431,0
+TMHC.US,D,20130830,000000,20.92,20.99,20.29,20.61,363771,0
+TMHC.US,D,20130903,000000,20.65,21.4,20.38,20.56,444349,0
+TMHC.US,D,20130904,000000,20.56,21.35,20.45,20.59,610313,0
+TMHC.US,D,20130905,000000,20.63,20.63,19.85,20.19,457893,0
+TMHC.US,D,20130906,000000,20.48,21.29,20.05,20.68,440859,0
+TMHC.US,D,20130909,000000,20.83,21.83,20.5,21.8,272354,0
+TMHC.US,D,20130910,000000,21.93,22.04,21.45,21.61,521795,0
+TMHC.US,D,20130911,000000,21.68,22.29,21.4,21.83,482681,0
+TMHC.US,D,20130912,000000,21.85,22.84,21.85,22.74,463732,0
+TMHC.US,D,20130913,000000,22.69,22.99,21.85,22.45,588924,0
+TMHC.US,D,20130916,000000,22.93,23.88,22.79,22.88,870075,0
+TMHC.US,D,20130917,000000,23.02,23.35,22.5,22.84,471751,0
+TMHC.US,D,20130918,000000,22.8,23.74,21.79,23.37,1166291,0
+TMHC.US,D,20130919,000000,23.55,24.14,23.42,23.83,918293,0
+TMHC.US,D,20130920,000000,23.89,23.89,22.34,23.02,3431248,0
+TMHC.US,D,20130923,000000,22.97,22.99,22.38,22.4,807289,0
+TMHC.US,D,20130924,000000,22.46,23.44,22.3,22.66,664490,0
+TMHC.US,D,20130925,000000,22.76,23.4,22.26,23.15,350045,0
+TMHC.US,D,20130926,000000,23,23.3,22.27,22.8,304226,0
+TMHC.US,D,20130927,000000,22.68,23.12,22.54,22.98,232342,0
+TMHC.US,D,20130930,000000,22.7,22.9,22.19,22.65,316766,0
+TMHC.US,D,20131001,000000,22.78,23.46,22.54,22.71,408478,0
+TMHC.US,D,20131002,000000,22.5,23,22.32,22.79,459797,0
+TMHC.US,D,20131003,000000,22.91,23.08,22.21,22.27,740135,0
+TMHC.US,D,20131004,000000,22.27,22.35,21.12,21.96,813027,0
+TMHC.US,D,20131007,000000,21.76,22.35,21.39,21.93,460991,0
+TMHC.US,D,20131008,000000,21.94,22.02,21.17,21.5,485533,0
+TMHC.US,D,20131009,000000,21.59,21.66,20.41,21.23,432036,0
+TMHC.US,D,20131010,000000,21.68,22.08,21.45,21.9,300088,0
+TMHC.US,D,20131011,000000,21.92,22.72,21.89,22.39,446270,0
+TMHC.US,D,20131014,000000,22.22,22.31,21.53,21.78,212065,0
+TMHC.US,D,20131015,000000,21.62,22.11,20.87,21.16,556849,0
+TMHC.US,D,20131016,000000,21.37,22.44,21.05,22.15,493054,0
+TMHC.US,D,20131017,000000,21.89,22.97,21.75,22.67,543018,0
+TMHC.US,D,20131018,000000,22.44,23.03,22.01,22.12,408460,0
+TMHC.US,D,20131021,000000,22.22,22.37,21.41,21.77,364294,0
+TMHC.US,D,20131022,000000,21.92,22.8,21.47,22.54,408907,0
+TMHC.US,D,20131023,000000,22.3,23.83,22.27,23.06,461666,0
+TMHC.US,D,20131024,000000,23.18,23.75,22.55,23.15,365248,0
+TMHC.US,D,20131025,000000,23.32,23.74,23.09,23.21,197841,0
+TMHC.US,D,20131028,000000,23.21,23.4,22.34,22.95,222672,0
+TMHC.US,D,20131029,000000,23.1,23.7,23.02,23.4,322188,0
+TMHC.US,D,20131030,000000,23.47,23.5,22.89,22.96,309749,0
+TMHC.US,D,20131031,000000,23,23.24,22.12,22.24,398812,0
+TMHC.US,D,20131101,000000,22.36,22.36,21.14,21.31,386012,0
+TMHC.US,D,20131104,000000,21.32,22.03,21.19,21.97,274385,0
+TMHC.US,D,20131105,000000,21.86,22.06,21.05,21.31,447220,0
+TMHC.US,D,20131106,000000,21.35,21.48,20.54,20.79,469479,0
+TMHC.US,D,20131107,000000,20.99,21.65,20.8,20.83,411583,0
+TMHC.US,D,20131108,000000,20.66,20.97,20,20.71,268052,0
+TMHC.US,D,20131111,000000,20.7,20.92,20.26,20.72,306340,0
+TMHC.US,D,20131112,000000,20.73,21.27,20.42,20.73,365011,0
+TMHC.US,D,20131113,000000,19.99,20.75,19.51,20.3,920361,0
+TMHC.US,D,20131114,000000,20.25,21.2,20.25,21.19,537651,0
+TMHC.US,D,20131115,000000,21.08,21.53,20.46,20.48,362698,0
+TMHC.US,D,20131118,000000,20.57,21.7,20.57,21.03,472041,0
+TMHC.US,D,20131119,000000,21.07,21.27,20.49,20.71,283805,0
+TMHC.US,D,20131120,000000,20.8,21.08,20.32,20.43,305318,0
+TMHC.US,D,20131121,000000,20.55,21.33,20.2,21.12,377580,0
+TMHC.US,D,20131122,000000,21.07,21.44,20.4,20.69,261426,0
+TMHC.US,D,20131125,000000,20.69,20.75,20.04,20.51,447600,0
+TMHC.US,D,20131126,000000,20.62,22.11,20.51,21.83,840670,0
+TMHC.US,D,20131127,000000,21.82,22.22,21.5,21.92,225520,0
+TMHC.US,D,20131129,000000,21.97,22.04,21.68,21.85,109361,0
+TMHC.US,D,20131202,000000,21.84,22.04,20.93,21.25,332969,0
+TMHC.US,D,20131203,000000,21.09,21.54,20.89,21.06,277768,0
+TMHC.US,D,20131204,000000,20.9,21.95,20.71,20.84,382780,0
+TMHC.US,D,20131205,000000,20.53,21.08,20.23,20.5,655092,0
+TMHC.US,D,20131206,000000,20.82,20.97,20.54,20.61,200981,0
+TMHC.US,D,20131209,000000,20.66,20.9,20.41,20.69,576726,0
+TMHC.US,D,20131210,000000,20.73,21.36,20.53,20.6,317887,0
+TMHC.US,D,20131211,000000,20.63,20.84,19.83,20.25,291424,0
+TMHC.US,D,20131212,000000,20.21,20.41,19.92,20.23,271060,0
+TMHC.US,D,20131213,000000,20.26,20.53,19.97,20.2,329283,0
+TMHC.US,D,20131216,000000,20.39,20.74,20.07,20.19,304432,0
+TMHC.US,D,20131217,000000,20.22,20.31,19.81,20.02,411093,0
+TMHC.US,D,20131218,000000,20.25,21.25,20.2,20.97,383128,0
+TMHC.US,D,20131219,000000,20.9,21.04,20.4,20.92,283581,0
+TMHC.US,D,20131220,000000,21.01,21.94,20.86,21.76,787750,0
+TMHC.US,D,20131223,000000,21.93,22.73,21.65,22.06,540511,0
+TMHC.US,D,20131224,000000,22.1,22.71,21.79,22.49,220375,0
+TMHC.US,D,20131226,000000,22.63,22.65,21.97,21.99,333217,0
+TMHC.US,D,20131227,000000,21.91,22.17,21.8,22.1,364592,0
+TMHC.US,D,20131230,000000,22.17,22.34,22.02,22.13,140805,0
+TMHC.US,D,20131231,000000,22.13,22.64,22.04,22.45,277754,0
+TMHC.US,D,20140102,000000,22.54,22.86,21.85,22.34,313032,0
+TMHC.US,D,20140103,000000,22.61,22.75,22.38,22.48,289311,0
+TMHC.US,D,20140106,000000,22.6,22.6,21.66,21.98,573269,0
+TMHC.US,D,20140107,000000,22.13,22.23,21.18,21.26,344392,0
+TMHC.US,D,20140108,000000,21.3,21.71,21.01,21.49,436734,0
+TMHC.US,D,20140109,000000,21.42,21.6,21.01,21.15,465098,0
+TMHC.US,D,20140110,000000,21.4,22.19,21.29,21.88,1220522,0
+TMHC.US,D,20140113,000000,21.77,21.93,21,21.14,348398,0
+TMHC.US,D,20140114,000000,21.22,21.3,20.74,21,262290,0
+TMHC.US,D,20140115,000000,20.94,21.12,20.46,20.68,341094,0
+TMHC.US,D,20140116,000000,20.67,20.83,19.95,20.14,665143,0
+TMHC.US,D,20140117,000000,20.15,20.18,20,20.12,272610,0
+TMHC.US,D,20140121,000000,20.18,20.4,20.07,20.17,316474,0
+TMHC.US,D,20140122,000000,20.2,20.66,20.03,20.57,381510,0
+TMHC.US,D,20140123,000000,20.46,20.58,20.1,20.25,515283,0
+TMHC.US,D,20140124,000000,20.18,20.35,19.51,19.67,265516,0
+TMHC.US,D,20140127,000000,19.67,20.03,18.56,19.78,532201,0
+TMHC.US,D,20140128,000000,19.85,20.84,19.85,20.43,353520,0
+TMHC.US,D,20140129,000000,20.32,20.74,20.02,20.47,239166,0
+TMHC.US,D,20140130,000000,20.81,20.99,20.1,20.24,311211,0
+TMHC.US,D,20140131,000000,20,21.21,20,21.15,379825,0
+TMHC.US,D,20140203,000000,21.17,21.17,20.32,20.58,335124,0
+TMHC.US,D,20140204,000000,20.62,21.18,20.38,20.67,216101,0
+TMHC.US,D,20140205,000000,20.61,20.65,20.15,20.36,179889,0
+TMHC.US,D,20140206,000000,20.35,21.35,20.35,21.3,201002,0
+TMHC.US,D,20140207,000000,21.34,21.55,21.02,21.45,411600,0
+TMHC.US,D,20140210,000000,21.5,21.55,20.9,21.26,218363,0
+TMHC.US,D,20140211,000000,21.25,21.54,21.04,21.29,368940,0
+TMHC.US,D,20140212,000000,22.18,22.66,21.39,22.06,846897,0
+TMHC.US,D,20140213,000000,22.03,23.27,21.75,23.02,582432,0
+TMHC.US,D,20140214,000000,23.03,23.19,22.21,22.99,682254,0
+TMHC.US,D,20140218,000000,23.08,23.69,22.56,23.27,571255,0
+TMHC.US,D,20140219,000000,23.16,23.33,22.58,22.62,231076,0
+TMHC.US,D,20140220,000000,22.7,23.31,22.67,23.25,245367,0
+TMHC.US,D,20140221,000000,23.32,23.65,22.99,23.48,297519,0
+TMHC.US,D,20140224,000000,23.54,24.12,23.22,23.76,419527,0
+TMHC.US,D,20140225,000000,23.8,24.4,23.58,24.14,360627,0
+TMHC.US,D,20140226,000000,24.23,26.29,23.95,25.55,759811,0
+TMHC.US,D,20140227,000000,25.12,26.29,25.01,26.09,400364,0
+TMHC.US,D,20140228,000000,26.12,26.37,24.86,25.12,356287,0
+TMHC.US,D,20140303,000000,24.9,25.36,24.83,25.18,307197,0
+TMHC.US,D,20140304,000000,25.34,25.68,24.93,25.32,478516,0
+TMHC.US,D,20140305,000000,25.31,25.55,25.02,25.34,280083,0
+TMHC.US,D,20140306,000000,25.23,25.43,24.55,25.1,471867,0
+TMHC.US,D,20140307,000000,25.25,25.5,24.37,25.17,324991,0
+TMHC.US,D,20140310,000000,23.4,24.47,23.28,24.22,508933,0
+TMHC.US,D,20140311,000000,24.26,24.86,24.18,24.49,444469,0
+TMHC.US,D,20140312,000000,24.31,24.64,23.92,24.3,194193,0
+TMHC.US,D,20140313,000000,24.34,24.39,23.02,23.52,362386,0
+TMHC.US,D,20140314,000000,23.51,23.93,23.16,23.26,287907,0
+TMHC.US,D,20140317,000000,23.32,23.93,22.86,23.71,469833,0
+TMHC.US,D,20140318,000000,23.79,24.07,23.52,23.72,247457,0
+TMHC.US,D,20140319,000000,25.05,25.2,23.62,24.05,446328,0
+TMHC.US,D,20140320,000000,24.08,24.3,23.52,23.85,418885,0
+TMHC.US,D,20140321,000000,24,24.42,23.54,23.99,1482006,0
+TMHC.US,D,20140324,000000,24,24.07,23.2,23.7,553911,0
+TMHC.US,D,20140325,000000,23.78,24.02,23.59,23.86,250965,0
+TMHC.US,D,20140326,000000,24.02,24.17,23.54,23.65,349900,0
+TMHC.US,D,20140327,000000,23.65,24.16,23.16,23.24,560496,0
+TMHC.US,D,20140328,000000,23.34,23.89,23.15,23.64,409043,0
+TMHC.US,D,20140331,000000,23.75,23.86,23.29,23.5,280887,0
+TMHC.US,D,20140401,000000,23.59,24.24,23.43,23.68,407834,0
+TMHC.US,D,20140402,000000,23.53,24.35,23.3,24.13,540520,0
+TMHC.US,D,20140403,000000,24.18,24.18,23.49,23.6,920531,0
+TMHC.US,D,20140404,000000,23.74,24.51,23.63,23.89,394641,0
+TMHC.US,D,20140407,000000,23.76,23.94,23.41,23.56,340297,0
+TMHC.US,D,20140408,000000,23.62,23.78,22.99,23.27,354538,0
+TMHC.US,D,20140409,000000,23.39,24.09,23.17,23.61,387673,0
+TMHC.US,D,20140410,000000,23.08,24.15,23.08,23.41,303481,0
+TMHC.US,D,20140411,000000,23.23,23.45,22.55,22.61,421972,0
+TMHC.US,D,20140414,000000,22.75,22.9,22.4,22.64,291700,0
+TMHC.US,D,20140415,000000,22.63,22.85,21.81,22.3,262197,0
+TMHC.US,D,20140416,000000,22.38,22.68,22.02,22.49,204934,0
+TMHC.US,D,20140417,000000,22.45,22.62,22,22.15,178951,0
+TMHC.US,D,20140421,000000,22.21,22.5,22.07,22.15,183873,0
+TMHC.US,D,20140422,000000,22.14,22.57,22.03,22.46,338881,0
+TMHC.US,D,20140423,000000,22.28,22.46,21.52,21.7,623937,0
+TMHC.US,D,20140424,000000,21.93,22.05,21.04,21.67,864361,0
+TMHC.US,D,20140425,000000,21.52,21.72,20.77,21.01,338493,0
+TMHC.US,D,20140428,000000,20.99,21.7,20.52,20.78,334456,0
+TMHC.US,D,20140429,000000,20.8,21.08,20.56,20.97,337465,0
+TMHC.US,D,20140430,000000,20.97,21.29,20.74,21.21,211900,0
+TMHC.US,D,20140501,000000,21.26,21.95,21.08,21.51,255327,0
+TMHC.US,D,20140502,000000,21.58,22.22,21.4,22.13,247968,0
+TMHC.US,D,20140505,000000,21.97,22.31,21.57,21.89,440392,0
+TMHC.US,D,20140506,000000,21.86,21.86,20.73,20.96,462575,0
+TMHC.US,D,20140507,000000,22.2,22.31,21.16,21.9,490700,0
+TMHC.US,D,20140508,000000,21.79,22.18,20.94,21.03,490423,0
+TMHC.US,D,20140509,000000,20.94,21.7,20.72,21.59,389254,0
+TMHC.US,D,20140512,000000,21.73,22.05,21.58,22.01,434812,0
+TMHC.US,D,20140513,000000,22.05,22.41,21.65,21.65,243172,0
+TMHC.US,D,20140514,000000,21.62,21.8,20.71,20.77,358589,0
+TMHC.US,D,20140515,000000,20.78,20.78,19.92,20.19,475364,0
+TMHC.US,D,20140516,000000,20.27,20.64,20.17,20.53,633055,0
+TMHC.US,D,20140519,000000,20.49,20.56,19.92,20.41,337351,0
+TMHC.US,D,20140520,000000,20.28,20.53,19.94,20.04,232157,0
+TMHC.US,D,20140521,000000,20.07,20.17,19.77,20.07,275569,0
+TMHC.US,D,20140522,000000,20.08,20.69,20,20.54,364006,0
+TMHC.US,D,20140523,000000,20.55,21.34,20.43,21.18,437749,0
+TMHC.US,D,20140527,000000,21.19,21.51,21.18,21.4,410854,0
+TMHC.US,D,20140528,000000,21.43,21.67,21.02,21.08,215528,0
+TMHC.US,D,20140529,000000,21.08,21.49,20.97,21.12,287428,0
+TMHC.US,D,20140530,000000,21.08,21.33,20.66,21.3,525790,0
+TMHC.US,D,20140602,000000,21.34,21.4,20.81,20.99,229687,0
+TMHC.US,D,20140603,000000,20.91,20.95,20.61,20.85,353645,0
+TMHC.US,D,20140604,000000,20.81,20.81,20.24,20.67,269125,0
+TMHC.US,D,20140605,000000,20.66,20.77,20.4,20.67,192303,0
+TMHC.US,D,20140606,000000,20.79,21.38,20.79,21.37,306779,0
+TMHC.US,D,20140609,000000,21.33,21.94,21.27,21.75,426278,0
+TMHC.US,D,20140610,000000,21.75,21.75,21.26,21.42,193000,0
+TMHC.US,D,20140611,000000,21.29,21.29,20.6,20.89,370992,0
+TMHC.US,D,20140612,000000,20.9,20.9,20.45,20.61,218568,0
+TMHC.US,D,20140613,000000,20.69,20.85,20.25,20.72,186041,0
+TMHC.US,D,20140616,000000,20.75,20.99,20.43,20.97,184066,0
+TMHC.US,D,20140617,000000,20.84,21.35,20.58,21.3,533752,0
+TMHC.US,D,20140618,000000,21.34,21.55,21.08,21.36,521141,0
+TMHC.US,D,20140619,000000,21.45,21.87,21.36,21.45,263068,0
+TMHC.US,D,20140620,000000,21.47,21.57,21,21.21,720120,0
+TMHC.US,D,20140623,000000,21.21,21.7,20.96,20.97,1407175,0
+TMHC.US,D,20140624,000000,20.99,21.69,20.98,21.4,572189,0
+TMHC.US,D,20140625,000000,21.43,21.82,21.19,21.78,340753,0
+TMHC.US,D,20140626,000000,21.68,22.08,21.33,21.8,305706,0
+TMHC.US,D,20140627,000000,21.81,21.95,21.32,21.8,591757,0
+TMHC.US,D,20140630,000000,21.91,22.64,21.75,22.42,337082,0
+TMHC.US,D,20140701,000000,22.5,23.12,22.33,22.71,588464,0
+TMHC.US,D,20140702,000000,22.73,22.95,22.61,22.67,390900,0
+TMHC.US,D,20140703,000000,22.71,22.82,22.34,22.81,262672,0
+TMHC.US,D,20140707,000000,22.58,22.62,21.69,21.95,456623,0
+TMHC.US,D,20140708,000000,21.86,21.93,21.46,21.6,212174,0
+TMHC.US,D,20140709,000000,21.64,21.77,21.16,21.31,293414,0
+TMHC.US,D,20140710,000000,20.94,21.28,20.71,20.98,256918,0
+TMHC.US,D,20140711,000000,20.98,21.27,20.55,20.58,256457,0
+TMHC.US,D,20140714,000000,20.8,20.97,20.45,20.84,311581,0
+TMHC.US,D,20140715,000000,20.77,21.02,20.48,20.59,216681,0
+TMHC.US,D,20140716,000000,20.65,21.19,20.45,21.04,255854,0
+TMHC.US,D,20140717,000000,20.79,20.87,20.19,20.25,291338,0
+TMHC.US,D,20140718,000000,20.27,20.6,20.11,20.38,181619,0
+TMHC.US,D,20140721,000000,20.21,20.65,20.13,20.45,165995,0
+TMHC.US,D,20140722,000000,20.6,21.15,20.52,20.81,204010,0
+TMHC.US,D,20140723,000000,20.77,20.97,20.44,20.84,718501,0
+TMHC.US,D,20140724,000000,20.84,20.87,19.85,20.16,501655,0
+TMHC.US,D,20140725,000000,20.04,20.17,19.38,19.53,304143,0
+TMHC.US,D,20140728,000000,19.5,19.51,18.91,19.04,572684,0
+TMHC.US,D,20140729,000000,19.04,19.15,18.71,18.85,406359,0
+TMHC.US,D,20140730,000000,18.97,19.02,17.93,18.02,582937,0
+TMHC.US,D,20140731,000000,17.89,17.95,17.28,17.78,630837,0
+TMHC.US,D,20140801,000000,18,18.28,17.52,17.55,474722,0
+TMHC.US,D,20140804,000000,17.72,18,17.55,17.91,470230,0
+TMHC.US,D,20140805,000000,17.83,18.2,17.47,17.79,591588,0
+TMHC.US,D,20140806,000000,18.34,19.01,17.64,17.8,605890,0
+TMHC.US,D,20140807,000000,17.82,17.9,17.48,17.7,389099,0
+TMHC.US,D,20140808,000000,17.77,18.75,17.69,18.65,436949,0
+TMHC.US,D,20140811,000000,18.73,18.86,18.56,18.67,361296,0
+TMHC.US,D,20140812,000000,18.9,19.02,18.6,18.71,338316,0
+TMHC.US,D,20140813,000000,18.71,18.85,18.62,18.69,176264,0
+TMHC.US,D,20140814,000000,18.74,19.25,18.59,19.2,244797,0
+TMHC.US,D,20140815,000000,19.37,19.97,19.16,19.32,355149,0
+TMHC.US,D,20140818,000000,19.7,20.1,19.5,20.07,462191,0
+TMHC.US,D,20140819,000000,20.27,20.78,20.21,20.51,532796,0
+TMHC.US,D,20140820,000000,20.35,20.56,20.08,20.45,254375,0
+TMHC.US,D,20140821,000000,20.46,20.62,20.23,20.33,195476,0
+TMHC.US,D,20140822,000000,20.31,20.44,20.13,20.4,140725,0
+TMHC.US,D,20140825,000000,20.45,20.63,19.93,20.16,380609,0
+TMHC.US,D,20140826,000000,20.2,20.2,20,20.08,168126,0
+TMHC.US,D,20140827,000000,20,20.23,19.98,19.99,148604,0
+TMHC.US,D,20140828,000000,19.86,20.04,19.5,19.83,133630,0
+TMHC.US,D,20140829,000000,19.82,19.93,19.73,19.84,86435,0
+TMHC.US,D,20140902,000000,19.8,19.93,19.46,19.65,139781,0
+TMHC.US,D,20140903,000000,19.69,19.7,18.85,18.97,267709,0
+TMHC.US,D,20140904,000000,18.97,19.06,18.84,18.88,195679,0
+TMHC.US,D,20140905,000000,18.85,19.03,18.75,18.84,128370,0
+TMHC.US,D,20140908,000000,18.75,19.11,18.75,18.94,123179,0
+TMHC.US,D,20140909,000000,19.24,19.24,18.6,18.88,136905,0
+TMHC.US,D,20140910,000000,18.84,19.37,18.49,19.21,238631,0
+TMHC.US,D,20140911,000000,19.09,19.58,18.88,19.25,206799,0
+TMHC.US,D,20140912,000000,19.24,19.24,18.39,18.92,223886,0
+TMHC.US,D,20140915,000000,18.86,18.86,18.5,18.72,139250,0
+TMHC.US,D,20140916,000000,18.63,19.08,18.28,18.87,274328,0
+TMHC.US,D,20140917,000000,18.94,20,18.94,19.34,259414,0
+TMHC.US,D,20140918,000000,19.35,19.45,18.84,19.1,210327,0
+TMHC.US,D,20140919,000000,19.25,19.32,18.25,18.7,599184,0
+TMHC.US,D,20140922,000000,18.61,18.64,17.99,18.16,174749,0
+TMHC.US,D,20140923,000000,18.04,18.29,17.8,18.06,237452,0
+TMHC.US,D,20140924,000000,17.95,18.07,17.4,17.73,319492,0
+TMHC.US,D,20140925,000000,17.61,17.87,17.34,17.53,123225,0
+TMHC.US,D,20140926,000000,17.58,17.68,16.98,17.28,465155,0
+TMHC.US,D,20140929,000000,17,17.17,16.61,16.82,431777,0
+TMHC.US,D,20140930,000000,16.82,16.82,16.21,16.22,403312,0
+TMHC.US,D,20141001,000000,16.22,16.72,16.03,16.52,314591,0
+TMHC.US,D,20141002,000000,16.68,16.97,16.34,16.55,740613,0
+TMHC.US,D,20141003,000000,16.6,16.89,16.35,16.55,1680211,0
+TMHC.US,D,20141006,000000,16.66,16.98,16.55,16.85,580209,0
+TMHC.US,D,20141007,000000,16.79,16.97,16.48,16.5,209804,0
+TMHC.US,D,20141008,000000,16.46,16.9,16.23,16.84,296056,0
+TMHC.US,D,20141009,000000,16.84,16.84,16.25,16.27,207399,0
+TMHC.US,D,20141010,000000,16.23,16.28,15.59,15.7,373514,0
+TMHC.US,D,20141013,000000,15.6,15.93,14.96,15.13,560001,0
+TMHC.US,D,20141014,000000,15.33,16.09,15.31,15.58,600612,0
+TMHC.US,D,20141015,000000,15.43,16.41,15.12,16.2,879379,0
+TMHC.US,D,20141016,000000,16,16.58,15.94,16.36,436683,0
+TMHC.US,D,20141017,000000,16.58,17.56,16.24,17.03,502864,0
+TMHC.US,D,20141020,000000,16.77,18.09,16.77,17.84,434801,0
+TMHC.US,D,20141021,000000,18.01,18.57,17.78,17.94,484690,0
+TMHC.US,D,20141022,000000,17.78,18.21,17.78,17.88,308989,0
+TMHC.US,D,20141023,000000,18.07,18.55,17.78,18.1,390283,0
+TMHC.US,D,20141024,000000,18.1,18.18,17.56,17.83,574303,0
+TMHC.US,D,20141027,000000,17.8,17.94,17.51,17.87,134136,0
+TMHC.US,D,20141028,000000,17.89,18.27,17.69,18.04,214276,0
+TMHC.US,D,20141029,000000,18.1,18.18,16.78,17.11,620369,0
+TMHC.US,D,20141030,000000,17.03,17.28,16.86,17.26,362935,0
+TMHC.US,D,20141031,000000,17.44,17.64,17.06,17.24,347218,0
+TMHC.US,D,20141103,000000,17.3,17.69,17.14,17.53,283801,0
+TMHC.US,D,20141104,000000,17.53,17.68,17.18,17.28,301874,0
+TMHC.US,D,20141105,000000,18.02,18.83,17.4,18.61,469518,0
+TMHC.US,D,20141106,000000,18.8,18.93,18.27,18.37,346762,0
+TMHC.US,D,20141107,000000,18.39,19.03,18.37,18.92,356868,0
+TMHC.US,D,20141110,000000,19.08,19.29,18.53,18.64,270132,0
+TMHC.US,D,20141111,000000,18.62,19.23,18.48,19.2,247606,0
+TMHC.US,D,20141112,000000,19.12,19.44,18.89,18.98,217363,0
+TMHC.US,D,20141113,000000,19.04,19.16,18.58,18.78,219488,0
+TMHC.US,D,20141114,000000,18.72,18.98,18.57,18.85,327623,0
+TMHC.US,D,20141117,000000,18.78,19.18,18.6,19.12,236442,0
+TMHC.US,D,20141118,000000,19.21,19.35,18.91,19.26,207447,0
+TMHC.US,D,20141119,000000,19.19,19.34,18.86,19.18,170453,0
+TMHC.US,D,20141120,000000,19.1,19.73,19.02,19.68,214678,0
+TMHC.US,D,20141121,000000,19.96,19.96,19.43,19.77,271214,0
+TMHC.US,D,20141124,000000,19.87,20.12,19.64,19.82,208877,0
+TMHC.US,D,20141125,000000,19.86,20.15,19.55,19.83,333938,0
+TMHC.US,D,20141126,000000,19.83,19.93,19.5,19.89,150547,0
+TMHC.US,D,20141128,000000,19.84,19.98,19.15,19.34,289791,0
+TMHC.US,D,20141201,000000,19.34,19.41,18.56,18.58,540503,0
+TMHC.US,D,20141202,000000,18.61,18.81,18.52,18.72,266913,0
+TMHC.US,D,20141203,000000,18.69,19,18.09,18.35,478917,0
+TMHC.US,D,20141204,000000,18.32,18.32,16.99,17.37,1026669,0
+TMHC.US,D,20141205,000000,17.41,17.62,16.79,17,816827,0
+TMHC.US,D,20141208,000000,17.02,17.27,16.96,17.15,360804,0
+TMHC.US,D,20141209,000000,17.05,17.67,16.88,17.45,475502,0
+TMHC.US,D,20141210,000000,17.39,17.53,16.83,16.86,481508,0
+TMHC.US,D,20141211,000000,17.02,17.36,16.94,17.09,298150,0
+TMHC.US,D,20141212,000000,17.04,17.09,16.53,16.62,530992,0
+TMHC.US,D,20141215,000000,16.62,16.9,16.31,16.32,456058,0
+TMHC.US,D,20141216,000000,16.48,17.68,16.48,17.2,687271,0
+TMHC.US,D,20141217,000000,17.86,18.08,17.61,17.96,696144,0
+TMHC.US,D,20141218,000000,18.11,18.15,17.79,18.09,430991,0
+TMHC.US,D,20141219,000000,18.17,18.35,17.87,18.18,717012,0
+TMHC.US,D,20141222,000000,18.11,18.26,17.97,18.11,204269,0
+TMHC.US,D,20141223,000000,18.15,18.45,18.08,18.22,150522,0
+TMHC.US,D,20141224,000000,18.21,18.34,18.07,18.18,109154,0
+TMHC.US,D,20141226,000000,18.23,18.4,18.13,18.33,149896,0
+TMHC.US,D,20141229,000000,18.34,18.91,18.33,18.65,468463,0
+TMHC.US,D,20141230,000000,18.61,18.95,18.51,18.77,364178,0
+TMHC.US,D,20141231,000000,18.77,19.12,18.71,18.89,209349,0
+TMHC.US,D,20150102,000000,19.01,19.12,18.43,18.9,267363,0
+TMHC.US,D,20150105,000000,18.07,18.7,17.79,17.98,743749,0
+TMHC.US,D,20150106,000000,17.98,18,17.47,17.56,1921693,0
+TMHC.US,D,20150107,000000,17.74,18.9,17.71,18.82,674703,0
+TMHC.US,D,20150108,000000,18.98,19.44,18.86,19.27,740262,0
+TMHC.US,D,20150109,000000,19.44,19.57,19.08,19.29,478430,0
+TMHC.US,D,20150112,000000,19.39,19.96,19.11,19.58,582468,0
+TMHC.US,D,20150113,000000,19.82,20.66,17.84,18.51,1685027,0
+TMHC.US,D,20150114,000000,18.29,18.67,17.67,18.24,1119210,0
+TMHC.US,D,20150115,000000,18.36,18.42,16.8,16.89,588343,0
+TMHC.US,D,20150116,000000,16.77,17.41,16.51,17.35,692439,0
+TMHC.US,D,20150120,000000,16.69,16.79,15.66,16.06,770511,0
+TMHC.US,D,20150121,000000,15.93,16.46,15.8,16.35,734439,0
+TMHC.US,D,20150122,000000,16.45,16.45,16.11,16.26,259697,0
+TMHC.US,D,20150123,000000,16.28,16.6,16.15,16.57,363586,0
+TMHC.US,D,20150126,000000,16.72,17.31,16.39,17.29,488501,0
+TMHC.US,D,20150127,000000,17.05,17.44,16.92,17.26,266788,0
+TMHC.US,D,20150128,000000,17.33,17.65,16.91,17.37,492839,0
+TMHC.US,D,20150129,000000,17.39,18.49,17.29,18,622766,0
+TMHC.US,D,20150130,000000,17.89,17.94,17.5,17.77,429885,0
+TMHC.US,D,20150202,000000,17.85,18.05,17.3,17.73,278734,0
+TMHC.US,D,20150203,000000,17.76,18.37,17.67,18.3,497494,0
+TMHC.US,D,20150204,000000,17.73,19.05,16.9,18.47,1249668,0
+TMHC.US,D,20150205,000000,18.26,18.54,17.68,17.78,567676,0
+TMHC.US,D,20150206,000000,17.83,18.67,17.83,18.41,618293,0
+TMHC.US,D,20150209,000000,18.56,19.1,18.4,18.73,466085,0
+TMHC.US,D,20150210,000000,18.94,19.2,18.78,19,518590,0
+TMHC.US,D,20150211,000000,18.7,18.84,18.42,18.66,437576,0
+TMHC.US,D,20150212,000000,18.84,19.11,18.69,19.05,412964,0
+TMHC.US,D,20150213,000000,19.02,19.15,18.68,18.96,333538,0
+TMHC.US,D,20150217,000000,18.95,19.14,18.41,18.97,305842,0
+TMHC.US,D,20150218,000000,18.95,19.21,18.68,18.94,287735,0
+TMHC.US,D,20150219,000000,18.88,19.27,18.6,18.91,202383,0
+TMHC.US,D,20150220,000000,18.91,18.99,18.6,18.75,259068,0
+TMHC.US,D,20150223,000000,18.74,18.96,18.26,18.54,318153,0
+TMHC.US,D,20150224,000000,18.74,19.55,18.56,19.15,365875,0
+TMHC.US,D,20150225,000000,19.19,19.38,18.63,18.86,335947,0
+TMHC.US,D,20150226,000000,18.9,19.19,18.5,19.16,267444,0
+TMHC.US,D,20150227,000000,19.25,19.59,19.06,19.28,391396,0
+TMHC.US,D,20150302,000000,19.36,19.66,19.15,19.39,248600,0
+TMHC.US,D,20150303,000000,18.94,19.08,18.49,18.69,293300,0
+TMHC.US,D,20150304,000000,18.65,19.42,18.52,19.22,271300,0
+TMHC.US,D,20150305,000000,19.3,19.39,19.09,19.27,249500,0
+TMHC.US,D,20150306,000000,19.08,19.27,18.72,18.9,290500,0
+TMHC.US,D,20150309,000000,19.05,19.23,18.81,18.83,170100,0
+TMHC.US,D,20150310,000000,18.76,18.84,18.49,18.59,183900,0
+TMHC.US,D,20150311,000000,18.58,19.38,18.48,19.05,200500,0
+TMHC.US,D,20150312,000000,19.11,19.37,18.94,19.18,189900,0
+TMHC.US,D,20150313,000000,19.09,19.32,18.78,18.99,203700,0
+TMHC.US,D,20150316,000000,19.22,19.22,18.8,18.91,346300,0
+TMHC.US,D,20150317,000000,18.81,18.99,18.43,18.79,220600,0
+TMHC.US,D,20150318,000000,18.78,19.5,18.4,19.28,341500,0
+TMHC.US,D,20150319,000000,19.42,19.75,18.92,19,384700,0
+TMHC.US,D,20150320,000000,19.14,20.05,19.04,19.85,1628400,0
+TMHC.US,D,20150323,000000,19.83,20.25,19.66,19.72,203300,0
+TMHC.US,D,20150324,000000,19.81,20.5,19.57,20.15,186000,0
+TMHC.US,D,20150325,000000,20.2,20.5,20.05,20.13,238700,0
+TMHC.US,D,20150326,000000,20.04,20.32,19.46,20,246700,0
+TMHC.US,D,20150327,000000,20,20.55,19.92,20.48,394500,0
+TMHC.US,D,20150330,000000,20.59,21.17,20.59,21.01,271000,0
+TMHC.US,D,20150331,000000,20.97,21.37,20.75,20.85,275300,0
+TMHC.US,D,20150401,000000,21,21,20.21,20.46,351400,0
+TMHC.US,D,20150402,000000,20.51,21.07,20.43,20.81,508500,0
+TMHC.US,D,20150406,000000,20.78,21.18,20.67,21.04,368700,0
+TMHC.US,D,20150407,000000,21.03,21.04,20.54,20.64,173797,0
+TMHC.US,D,20150408,000000,20.62,21.02,20.62,20.9,179300,0
+TMHC.US,D,20150409,000000,20.92,21.04,20.11,20.49,251029,0
+TMHC.US,D,20150410,000000,20.57,20.65,19.9,20.3,239900,0
+TMHC.US,D,20150413,000000,20.33,20.47,20.16,20.38,116000,0
+TMHC.US,D,20150414,000000,20.46,20.55,20,20.48,101800,0
+TMHC.US,D,20150415,000000,20.5,21.06,20.35,20.77,266523,0
+TMHC.US,D,20150416,000000,20.62,20.62,19.98,20.3,278911,0
+TMHC.US,D,20150417,000000,20.12,20.16,19.79,20.03,199900,0
+TMHC.US,D,20150420,000000,20.1,20.33,19.54,19.86,335866,0
+TMHC.US,D,20150421,000000,19.93,20.72,19.76,20.44,279828,0
+TMHC.US,D,20150422,000000,20.49,20.59,19.85,19.93,226152,0
+TMHC.US,D,20150423,000000,19.48,19.67,18.76,19.14,337200,0
+TMHC.US,D,20150424,000000,19.09,19.56,18.77,19.55,315100,0
+TMHC.US,D,20150427,000000,19.65,19.68,19.02,19.29,220700,0
+TMHC.US,D,20150428,000000,19.27,19.48,18.88,19.37,195000,0
+TMHC.US,D,20150429,000000,19.35,19.35,18.62,19.01,224500,0
+TMHC.US,D,20150430,000000,18.91,18.92,18.28,18.52,278600,0
+TMHC.US,D,20150501,000000,18.49,19.13,18.31,18.69,241600,0
+TMHC.US,D,20150504,000000,18.75,18.83,18.28,18.41,222500,0
+TMHC.US,D,20150505,000000,18.45,18.65,18.1,18.26,505000,0
+TMHC.US,D,20150506,000000,18.25,18.65,17.34,18.45,721461,0
+TMHC.US,D,20150507,000000,18.5,18.74,18.17,18.44,534300,0
+TMHC.US,D,20150508,000000,18.55,18.99,18.37,18.7,314200,0
+TMHC.US,D,20150511,000000,18.91,19.18,18.5,18.52,449800,0
+TMHC.US,D,20150512,000000,18.53,18.82,18.21,18.68,286663,0
+TMHC.US,D,20150513,000000,18.68,18.84,18.38,18.48,255800,0
+TMHC.US,D,20150514,000000,18.64,19.01,18.37,18.99,295900,0
+TMHC.US,D,20150515,000000,18.95,19.68,18.74,19.4,477072,0
+TMHC.US,D,20150518,000000,19.34,19.51,19.18,19.5,188797,0
+TMHC.US,D,20150519,000000,19.67,19.99,19.44,19.76,369900,0
+TMHC.US,D,20150520,000000,19.73,20.15,19.38,20.1,273500,0
+TMHC.US,D,20150521,000000,20.14,20.23,19.95,20.04,184900,0
+TMHC.US,D,20150522,000000,19.95,20.09,19.82,19.99,248600,0
+TMHC.US,D,20150526,000000,19.94,20.23,19.44,19.51,283486,0
+TMHC.US,D,20150527,000000,19.6,19.67,19.12,19.5,301400,0
+TMHC.US,D,20150528,000000,19.52,20.13,19.42,19.76,254461,0
+TMHC.US,D,20150529,000000,19.79,19.8,19.16,19.24,297000,0
+TMHC.US,D,20150601,000000,19.28,19.58,19.26,19.39,171358,0
+TMHC.US,D,20150602,000000,19.4,19.72,19.21,19.62,199360,0
+TMHC.US,D,20150603,000000,19.52,19.85,19.35,19.74,157200,0
+TMHC.US,D,20150604,000000,19.63,19.79,19.12,19.37,178700,0
+TMHC.US,D,20150605,000000,19.35,19.54,19.27,19.39,227500,0
+TMHC.US,D,20150608,000000,19.29,19.56,19.27,19.32,207800,0
+TMHC.US,D,20150609,000000,19.36,19.42,18.74,19.03,178942,0
+TMHC.US,D,20150610,000000,19.17,19.55,19.07,19.45,193269,0
+TMHC.US,D,20150611,000000,19.49,20.12,19.46,19.81,322375,0
+TMHC.US,D,20150612,000000,19.77,20.14,19.71,20.09,171800,0
+TMHC.US,D,20150615,000000,20.15,20.78,20.1,20.45,348100,0
+TMHC.US,D,20150616,000000,20.51,20.51,20.11,20.22,173600,0
+TMHC.US,D,20150617,000000,20.26,20.37,19.56,19.99,247000,0
+TMHC.US,D,20150618,000000,20,20.4,19.9,20,252900,0
+TMHC.US,D,20150619,000000,20.13,20.55,19.92,20.34,1234200,0
+TMHC.US,D,20150622,000000,20.48,20.98,20.48,20.84,331500,0
+TMHC.US,D,20150623,000000,20.85,20.99,20.69,20.92,233503,0
+TMHC.US,D,20150624,000000,21.21,21.4,20.9,20.97,354000,0
+TMHC.US,D,20150625,000000,21.08,21.26,20.94,21.08,184500,0
+TMHC.US,D,20150626,000000,21.19,21.35,20.94,21.33,2520000,0
+TMHC.US,D,20150629,000000,21.11,21.3,20.49,20.66,463600,0
+TMHC.US,D,20150630,000000,20.82,20.83,20.33,20.36,407990,0
+TMHC.US,D,20150701,000000,20.61,20.61,20.15,20.47,379700,0
+TMHC.US,D,20150702,000000,20.54,20.84,20.21,20.33,157400,0
+TMHC.US,D,20150706,000000,20.1,20.63,19.99,20.41,256800,0
+TMHC.US,D,20150707,000000,20.37,20.67,19.88,20.62,252400,0
+TMHC.US,D,20150708,000000,20.45,20.6,20.2,20.32,161300,0
+TMHC.US,D,20150709,000000,20.63,20.63,19.81,20.02,423500,0
+TMHC.US,D,20150710,000000,20.12,20.6,20.04,20.5,182300,0
+TMHC.US,D,20150713,000000,20.6,20.79,20.48,20.63,184800,0
+TMHC.US,D,20150714,000000,20.59,20.97,20.54,20.88,209286,0
+TMHC.US,D,20150715,000000,20.85,20.91,20.37,20.46,244357,0
+TMHC.US,D,20150716,000000,20.55,20.57,20.27,20.33,176800,0
+TMHC.US,D,20150717,000000,20.43,20.61,19.82,19.9,346800,0
+TMHC.US,D,20150720,000000,19.92,19.92,19.4,19.7,230500,0
+TMHC.US,D,20150721,000000,19.8,19.82,19.42,19.65,210000,0
+TMHC.US,D,20150722,000000,19.68,20.34,19.61,20.11,317600,0
+TMHC.US,D,20150723,000000,20.15,20.47,19.58,19.76,406200,0
+TMHC.US,D,20150724,000000,19.74,19.74,18.71,19,410400,0
+TMHC.US,D,20150727,000000,18.95,19.08,18.68,18.97,272000,0
+TMHC.US,D,20150728,000000,19.06,19.48,18.6,19.22,287200,0
+TMHC.US,D,20150729,000000,19.11,19.46,18.98,19.35,319400,0
+TMHC.US,D,20150730,000000,19.28,19.39,19.04,19.22,347000,0
+TMHC.US,D,20150731,000000,19.31,19.63,19.09,19.25,572400,0
+TMHC.US,D,20150803,000000,19.28,19.47,19.08,19.24,555831,0
+TMHC.US,D,20150804,000000,19.23,19.4,18.88,18.92,448000,0
+TMHC.US,D,20150805,000000,19.3,20.13,18.95,19.46,683200,0
+TMHC.US,D,20150806,000000,20.08,20.62,19.62,19.95,662970,0
+TMHC.US,D,20150807,000000,19.75,19.91,18.95,19.86,411600,0
+TMHC.US,D,20150810,000000,19.8,20.2,19.67,20.19,309900,0
+TMHC.US,D,20150811,000000,20.12,20.12,19.63,19.94,339992,0
+TMHC.US,D,20150812,000000,19.83,20.08,19.49,20.01,311300,0
+TMHC.US,D,20150813,000000,19.97,20.2,19.61,20.15,310800,0
+TMHC.US,D,20150814,000000,19.91,20.13,19.72,20.1,292500,0
+TMHC.US,D,20150817,000000,19.97,20.68,19.79,20.67,272500,0
+TMHC.US,D,20150818,000000,20.72,21.39,20.71,21.24,343200,0
+TMHC.US,D,20150819,000000,21.18,21.55,20.97,21.3,420100,0
+TMHC.US,D,20150820,000000,21.11,21.47,21.03,21.27,414400,0
+TMHC.US,D,20150821,000000,20.75,21.35,20.53,20.56,1450100,0
+TMHC.US,D,20150824,000000,19.84,20.44,19,19.56,800003,0
+TMHC.US,D,20150825,000000,19.95,20.02,18.82,18.91,515000,0
+TMHC.US,D,20150826,000000,19.34,19.52,18.39,19.4,692400,0
+TMHC.US,D,20150827,000000,19.61,19.9,18.98,19.41,515100,0
+TMHC.US,D,20150828,000000,19.38,19.81,19.22,19.43,299000,0
+TMHC.US,D,20150831,000000,19.31,20.01,19.25,19.95,331800,0
+TMHC.US,D,20150901,000000,19.6,19.89,19.12,19.33,352100,0
+TMHC.US,D,20150902,000000,19.54,19.89,19.26,19.86,351600,0
+TMHC.US,D,20150903,000000,20.05,20.2,19.84,19.98,201400,0
+TMHC.US,D,20150904,000000,19.68,19.92,19.26,19.32,357600,0
+TMHC.US,D,20150908,000000,19.72,20.16,19.45,20.09,365700,0
+TMHC.US,D,20150909,000000,20.14,20.23,19.31,19.62,305200,0
+TMHC.US,D,20150910,000000,19.29,19.5,18.66,19.28,478942,0
+TMHC.US,D,20150911,000000,18.84,19.61,18.72,19.59,392200,0
+TMHC.US,D,20150914,000000,19.59,19.65,18.95,19.16,248700,0
+TMHC.US,D,20150915,000000,19.26,19.26,18.95,19.09,352000,0
+TMHC.US,D,20150916,000000,19.06,19.41,18.88,19.23,291700,0
+TMHC.US,D,20150917,000000,19.29,20,19.23,19.7,455666,0
+TMHC.US,D,20150918,000000,19.41,19.74,19.04,19.17,1687700,0
+TMHC.US,D,20150921,000000,19.66,19.89,18.9,19.15,652400,0
+TMHC.US,D,20150922,000000,19,19.03,18.63,18.87,379800,0
+TMHC.US,D,20150923,000000,18.97,19.33,18.86,19.24,366200,0
+TMHC.US,D,20150924,000000,19.05,19.55,18.75,19.46,440640,0
+TMHC.US,D,20150925,000000,19.52,19.6,19.26,19.3,361100,0
+TMHC.US,D,20150928,000000,19.28,19.32,18.78,19.05,1133396,0
+TMHC.US,D,20150929,000000,19.21,19.21,18.43,18.6,710000,0
+TMHC.US,D,20150930,000000,18.82,18.84,17.92,18.66,771200,0
+TMHC.US,D,20151001,000000,18.62,18.99,18.44,18.83,598000,0
+TMHC.US,D,20151002,000000,18.69,19.17,18.4,19.14,461900,0
+TMHC.US,D,20151005,000000,19.27,19.91,19.16,19.85,279496,0
+TMHC.US,D,20151006,000000,19.77,19.88,19.07,19.11,399100,0
+TMHC.US,D,20151007,000000,19.12,19.9,19.12,19.76,404200,0
+TMHC.US,D,20151008,000000,19.75,20.17,19.69,19.96,475300,0
+TMHC.US,D,20151009,000000,20.05,20.42,19.89,20.19,449200,0
+TMHC.US,D,20151012,000000,20.21,20.36,19.94,20.18,237718,0
+TMHC.US,D,20151013,000000,20.11,20.64,19.69,19.72,210200,0
+TMHC.US,D,20151014,000000,19.65,20.16,18.66,18.92,604300,0
+TMHC.US,D,20151015,000000,19.04,19.23,18.51,19.22,312200,0
+TMHC.US,D,20151016,000000,19.21,19.48,18.8,19.17,211800,0
+TMHC.US,D,20151019,000000,19.14,19.6,19.09,19.59,276100,0
+TMHC.US,D,20151020,000000,19.59,20.21,19.52,20.06,241376,0
+TMHC.US,D,20151021,000000,20.15,20.25,19.82,19.98,378600,0
+TMHC.US,D,20151022,000000,19.96,20.23,19.01,19.27,494900,0
+TMHC.US,D,20151023,000000,19.35,19.56,18.82,19.14,406200,0
+TMHC.US,D,20151026,000000,19.14,19.45,18.82,19.21,311400,0
+TMHC.US,D,20151027,000000,19.12,19.24,18.47,18.78,700200,0
+TMHC.US,D,20151028,000000,18.8,19.4,18.59,19.15,315500,0
+TMHC.US,D,20151029,000000,18.97,18.97,18.32,18.39,435500,0
+TMHC.US,D,20151030,000000,18.33,18.74,18.14,18.43,461900,0
+TMHC.US,D,20151102,000000,18.41,18.56,18.21,18.5,526388,0
+TMHC.US,D,20151103,000000,18.46,19,18.13,18.78,748900,0
+TMHC.US,D,20151104,000000,17.17,19.15,17.17,17.89,778178,0
+TMHC.US,D,20151105,000000,17.61,17.8,17.23,17.6,730500,0
+TMHC.US,D,20151106,000000,17.27,17.84,17.21,17.45,999500,0
+TMHC.US,D,20151109,000000,17.47,17.47,16.27,16.68,758750,0
+TMHC.US,D,20151110,000000,16.7,17.03,16.4,16.73,856100,0
+TMHC.US,D,20151111,000000,16.73,17.13,16.55,16.91,352500,0
+TMHC.US,D,20151112,000000,16.7,16.7,16.08,16.13,366400,0
+TMHC.US,D,20151113,000000,16.12,16.3,15.82,16.1,467200,0
+TMHC.US,D,20151116,000000,16.04,16.52,16,16.48,190800,0
+TMHC.US,D,20151117,000000,16.52,16.67,16.08,16.16,275300,0
+TMHC.US,D,20151118,000000,16.09,16.71,16.09,16.58,361200,0
+TMHC.US,D,20151119,000000,16.54,16.81,16.48,16.7,213900,0
+TMHC.US,D,20151120,000000,16.85,17.15,16.75,17.13,352400,0
+TMHC.US,D,20151123,000000,17.07,17.32,17.01,17.26,264900,0
+TMHC.US,D,20151124,000000,17.1,17.49,17.04,17.43,182600,0
+TMHC.US,D,20151125,000000,17.41,17.89,17.36,17.87,252100,0
+TMHC.US,D,20151127,000000,17.8,17.94,17.65,17.69,136500,0
+TMHC.US,D,20151130,000000,17.68,17.74,17.47,17.5,249900,0
+TMHC.US,D,20151201,000000,17.63,17.95,17.49,17.87,181488,0
+TMHC.US,D,20151202,000000,17.88,17.92,17.16,17.17,500316,0
+TMHC.US,D,20151203,000000,17.25,17.57,17,17.15,559577,0
+TMHC.US,D,20151204,000000,17.19,17.7,17.07,17.41,419000,0
+TMHC.US,D,20151207,000000,17.39,17.48,16.89,16.91,546600,0
+TMHC.US,D,20151208,000000,16.59,16.85,16.25,16.33,584042,0
+TMHC.US,D,20151209,000000,16.25,16.5,15.82,15.87,620500,0
+TMHC.US,D,20151210,000000,15.97,16.24,15.79,16.09,442100,0
+TMHC.US,D,20151211,000000,15.79,16.05,15.63,15.68,423400,0
+TMHC.US,D,20151214,000000,15.67,15.75,15.27,15.44,481892,0
+TMHC.US,D,20151215,000000,15.6,15.74,15.2,15.53,756200,0
+TMHC.US,D,20151216,000000,15.65,16.4,15.45,16.13,656400,0
+TMHC.US,D,20151217,000000,16.19,16.22,15.3,15.45,689400,0
+TMHC.US,D,20151218,000000,15.37,15.47,14.95,15.43,2666700,0
+TMHC.US,D,20151221,000000,15.4,16,15.36,15.99,484600,0
+TMHC.US,D,20151222,000000,15.93,16.52,15.52,16.37,440259,0
+TMHC.US,D,20151223,000000,16.58,16.58,16.26,16.48,232100,0
+TMHC.US,D,20151224,000000,16.46,16.67,16.39,16.4,109468,0
+TMHC.US,D,20151228,000000,16.37,16.45,16.05,16.29,139482,0
+TMHC.US,D,20151229,000000,16.41,16.48,16.16,16.41,101634,0
+TMHC.US,D,20151230,000000,16.35,16.53,16.11,16.18,152087,0
+TMHC.US,D,20151231,000000,16.13,16.32,16,16,180270,0
+TMHC.US,D,20160104,000000,15.77,15.87,15.55,15.73,398986,0
+TMHC.US,D,20160105,000000,15.83,15.925,15.38,15.52,422545,0
+TMHC.US,D,20160106,000000,15.32,15.59,14.93,15.07,283438,0
+TMHC.US,D,20160107,000000,14.67,14.89,14.1,14.18,370541,0
+TMHC.US,D,20160108,000000,14.32,14.32,13.68,13.72,540936,0
+TMHC.US,D,20160111,000000,13.84,14.08,13.78,13.9,470467,0
+TMHC.US,D,20160112,000000,14.02,14.245,13.56,13.67,424665,0
+TMHC.US,D,20160113,000000,13.65,14.07,12.76,13.02,831295,0
+TMHC.US,D,20160114,000000,13.1,13.37,12.5,12.95,537043,0
+TMHC.US,D,20160115,000000,12.5,12.81,12.15,12.7,389544,0
+TMHC.US,D,20160119,000000,12.91,13.05,12.15,12.33,408800,0
+TMHC.US,D,20160120,000000,12.09,12.09,11.19,11.58,895695,0
+TMHC.US,D,20160121,000000,11.66,11.9998,11.42,11.64,704665,0
+TMHC.US,D,20160122,000000,11.73,12.64,11.64,12.24,839197,0
+TMHC.US,D,20160125,000000,12.05,12.18,11.38,11.44,408042,0
+TMHC.US,D,20160126,000000,11.53,11.92,11.32,11.87,591259,0
+TMHC.US,D,20160127,000000,12.17,12.24,11.47,11.59,602789,0
+TMHC.US,D,20160128,000000,11.7,12.19,11.54,11.55,661661,0
+TMHC.US,D,20160129,000000,11.4,12.06,11.4,12.05,927571,0
+TMHC.US,D,20160201,000000,11.86,12.27,11.7,11.92,672995,0
+TMHC.US,D,20160202,000000,11.76,11.78,11.36,11.75,794027,0
+TMHC.US,D,20160203,000000,11.61,11.96,10.33,11.63,1207953,0
+TMHC.US,D,20160204,000000,11.48,12.345,11.46,12.19,1553407,0
+TMHC.US,D,20160205,000000,12.05,12.2,11.365,11.51,693353,0
+TMHC.US,D,20160208,000000,11.44,11.44,11.06,11.3,733479,0
+TMHC.US,D,20160209,000000,11.14,11.75,10.93,11.6,825712,0
+TMHC.US,D,20160210,000000,11.65,12.14,11.51,12.11,785595,0
+TMHC.US,D,20160211,000000,12.19,12.19,11.66,11.85,1632056,0
+TMHC.US,D,20160212,000000,12.07,12.4,11.82,12.35,562660,0
+TMHC.US,D,20160216,000000,12.57,12.94,12.09,12.92,625896,0
+TMHC.US,D,20160217,000000,12.98,13.33,12.97,13.3,771627,0
+TMHC.US,D,20160218,000000,13.26,13.32,12.86,13.31,388486,0
+TMHC.US,D,20160219,000000,13.22,13.39,12.92,13.25,524591,0
+TMHC.US,D,20160222,000000,13.45,13.55,13.28,13.51,218841,0
+TMHC.US,D,20160223,000000,13.46,13.49,13.07,13.42,281822,0
+TMHC.US,D,20160224,000000,13.25,13.77,12.875,13.7,1228297,0
+TMHC.US,D,20160225,000000,13.7,13.855,13.57,13.78,299338,0
+TMHC.US,D,20160226,000000,13.9,13.98,13.6,13.72,255681,0
+TMHC.US,D,20160229,000000,13.7,14.35,13.7,13.91,392436,0
+TMHC.US,D,20160301,000000,14.01,14.28,13.82,14.25,423913,0
+TMHC.US,D,20160302,000000,14.2,14.38,13.26,14.02,576183,0
+TMHC.US,D,20160303,000000,14.02,14.44,13.97,14.39,395929,0
+TMHC.US,D,20160304,000000,14.39,14.49,13.85,13.89,888525,0
+TMHC.US,D,20160307,000000,13.82,14.09,13.77,14.01,398039,0
+TMHC.US,D,20160308,000000,14.54,14.94,13.78,13.8,1002867,0
+TMHC.US,D,20160309,000000,13.82,14.035,13.54,13.96,314469,0
+TMHC.US,D,20160310,000000,14.03,14.67,13.71,13.81,1008238,0
+TMHC.US,D,20160311,000000,13.99,14.165,13.85,14.05,729599,0
+TMHC.US,D,20160314,000000,13.98,14.13,13.81,14.06,307772,0
+TMHC.US,D,20160315,000000,13.99,13.99,13.59,13.72,224197,0
+TMHC.US,D,20160316,000000,13.62,14.01,13.54,13.95,285461,0
+TMHC.US,D,20160317,000000,13.92,14.255,13.88,14.2,487649,0
+TMHC.US,D,20160318,000000,14.27,14.52,14.24,14.4,660767,0
+TMHC.US,D,20160321,000000,14.41,14.63,14.24,14.25,542078,0
+TMHC.US,D,20160322,000000,14.14,14.19,13.97,14.04,202705,0
+TMHC.US,D,20160323,000000,13.92,13.98,13.33,13.43,384067,0
+TMHC.US,D,20160324,000000,13.45,13.51,13.19,13.38,485762,0
+TMHC.US,D,20160328,000000,13.43,13.695,13.15,13.52,342252,0
+TMHC.US,D,20160329,000000,13.59,14.04,13.53,13.97,373262,0
+TMHC.US,D,20160330,000000,14.13,14.29,14.01,14.2,469962,0
+TMHC.US,D,20160331,000000,14.19,14.19,13.99,14.12,758912,0
+TMHC.US,D,20160401,000000,14.07,14.24,13.83,14.21,472613,0
+TMHC.US,D,20160404,000000,14.17,14.27,13.89,14.05,439995,0
+TMHC.US,D,20160405,000000,13.91,14.47,13.82,14.24,539310,0
+TMHC.US,D,20160406,000000,14.26,14.71,14.1,14.67,506937,0
+TMHC.US,D,20160407,000000,14.61,15.06,14.57,14.88,425408,0
+TMHC.US,D,20160408,000000,15.04,15.12,14.66,14.67,275602,0
+TMHC.US,D,20160411,000000,14.82,14.97,14.62,14.71,400612,0
+TMHC.US,D,20160412,000000,14.69,14.87,14.54,14.6,363042,0
+TMHC.US,D,20160413,000000,14.71,15.4,14.62,15.23,257462,0
+TMHC.US,D,20160414,000000,15.19,15.29,15.06,15.14,146293,0
+TMHC.US,D,20160415,000000,15.12,15.26,14.955,15.14,179569,0
+TMHC.US,D,20160418,000000,15.03,15.36,14.9,15.34,219171,0
+TMHC.US,D,20160419,000000,15.25,15.51,14.75,15.1,270746,0
+TMHC.US,D,20160420,000000,15.09,15.32,14.97,15.16,129350,0
+TMHC.US,D,20160421,000000,15.16,15.46,15.0525,15.37,270406,0
+TMHC.US,D,20160422,000000,15.39,15.54,15.15,15.31,228878,0
+TMHC.US,D,20160425,000000,15.25,15.38,14.98,15.04,125561,0
+TMHC.US,D,20160426,000000,15.12,15.19,14.95,15.11,228640,0
+TMHC.US,D,20160427,000000,15.13,15.5,15.13,15.46,288692,0
+TMHC.US,D,20160428,000000,15.29,15.3,14.57,14.59,409362,0
+TMHC.US,D,20160429,000000,14.57,14.59,14.2,14.4,225368,0
+TMHC.US,D,20160502,000000,14.5,14.5,14.14,14.26,280166,0
+TMHC.US,D,20160503,000000,14.12,14.23,13.91,14.12,275964,0
+TMHC.US,D,20160504,000000,14.03,14.3,13.53,13.79,418510,0
+TMHC.US,D,20160505,000000,13.94,13.95,13.5,13.58,352048,0
+TMHC.US,D,20160506,000000,13.47,14.04,13.44,13.75,228770,0
+TMHC.US,D,20160509,000000,13.74,14.17,13.74,14.12,246908,0
+TMHC.US,D,20160510,000000,14.19,14.27,13.91,14.05,249296,0
+TMHC.US,D,20160511,000000,13.98,14.11,13.66,13.8,294071,0
+TMHC.US,D,20160512,000000,13.88,13.96,13.68,13.84,252183,0
+TMHC.US,D,20160513,000000,13.83,14.08,13.595,13.68,167975,0
+TMHC.US,D,20160516,000000,13.72,13.97,13.72,13.82,168157,0
+TMHC.US,D,20160517,000000,13.85,14.28,13.7,13.9,222886,0
+TMHC.US,D,20160518,000000,13.87,14,13.52,13.68,190230,0
+TMHC.US,D,20160519,000000,13.51,13.64,13.31,13.54,302765,0
+TMHC.US,D,20160520,000000,13.58,13.99,13.575,13.97,150674,0
+TMHC.US,D,20160523,000000,13.93,14.06,13.68,13.9,178363,0
+TMHC.US,D,20160524,000000,14.11,14.87,13.95,14.76,267329,0
+TMHC.US,D,20160525,000000,14.87,15.06,14.68,14.92,281666,0
+TMHC.US,D,20160526,000000,14.92,15.06,14.68,14.93,192425,0
+TMHC.US,D,20160527,000000,14.9,15.14,14.85,14.97,230061,0
+TMHC.US,D,20160531,000000,14.98,15.115,14.75,14.9,332725,0
+TMHC.US,D,20160601,000000,14.85,15.105,14.715,15.06,222753,0
+TMHC.US,D,20160602,000000,14.97,15.1,14.76,15.06,242791,0
+TMHC.US,D,20160603,000000,15.07,15.09,14.57,15.03,260526,0
+TMHC.US,D,20160606,000000,15.09,15.44,14.99,15.33,336114,0
+TMHC.US,D,20160607,000000,15.35,15.95,15.34,15.84,397046,0
+TMHC.US,D,20160608,000000,15.84,16.13,15.83,16.04,215775,0
+TMHC.US,D,20160609,000000,16,16.06,15.85,15.99,223480,0
+TMHC.US,D,20160610,000000,15.82,15.85,15.4,15.41,263691,0
+TMHC.US,D,20160613,000000,15.35,15.49,14.835,14.86,349455,0
+TMHC.US,D,20160614,000000,14.8,15,14.535,14.69,269838,0
+TMHC.US,D,20160615,000000,14.79,15.12,14.62,14.92,280873,0
+TMHC.US,D,20160616,000000,14.81,15.02,14.64,14.97,231431,0
+TMHC.US,D,20160617,000000,15.01,15.78,14.94,15.58,896720,0
+TMHC.US,D,20160620,000000,15.81,16.09,15.69,15.7,248396,0
+TMHC.US,D,20160621,000000,15.94,15.94,15.19,15.43,175302,0
+TMHC.US,D,20160622,000000,15.42,15.68,15.15,15.22,288767,0
+TMHC.US,D,20160623,000000,15.27,15.5,15.14,15.39,274224,0
+TMHC.US,D,20160624,000000,14.7,15.09,14.665,14.87,1357420,0
+TMHC.US,D,20160627,000000,14.7,14.7,13.76,13.79,582051,0
+TMHC.US,D,20160628,000000,14.04,14.35,13.95,14.03,529825,0
+TMHC.US,D,20160629,000000,14.26,14.72,14.21,14.63,280716,0
+TMHC.US,D,20160630,000000,14.64,14.84,14.41,14.84,192280,0
+TMHC.US,D,20160701,000000,14.93,15.32,14.9,14.99,220918,0
+TMHC.US,D,20160705,000000,14.91,14.91,14.43,14.65,189925,0
+TMHC.US,D,20160706,000000,14.58,15.33,14.44,15.3,240494,0
+TMHC.US,D,20160707,000000,15.3,15.57,15.3,15.5,250268,0
+TMHC.US,D,20160708,000000,15.69,16.14,15.67,16.06,361099,0
+TMHC.US,D,20160711,000000,16.2,16.4,16.04,16.09,557705,0
+TMHC.US,D,20160712,000000,16.22,16.305,16.06,16.2,490722,0
+TMHC.US,D,20160713,000000,16.35,16.4,16.11,16.18,442412,0
+TMHC.US,D,20160714,000000,16.37,16.37,16.13,16.23,262894,0
+TMHC.US,D,20160715,000000,16.32,16.32,16.04,16.21,198099,0
+TMHC.US,D,20160718,000000,16.27,16.42,16.13,16.36,155165,0
+TMHC.US,D,20160719,000000,16.39,16.39,16.26,16.36,134554,0
+TMHC.US,D,20160720,000000,16.41,16.64,16.22,16.6,119020,0
+TMHC.US,D,20160721,000000,16.65,16.77,16.6,16.69,159544,0
+TMHC.US,D,20160722,000000,16.69,16.81,16.56,16.76,149077,0
+TMHC.US,D,20160725,000000,16.75,16.88,16.69,16.86,110338,0
+TMHC.US,D,20160726,000000,16.93,17.12,16.9,17.1,162336,0
+TMHC.US,D,20160727,000000,17.2,17.4,17.11,17.21,248924,0
+TMHC.US,D,20160728,000000,17.22,17.34,16.85,16.85,172229,0
+TMHC.US,D,20160729,000000,16.91,16.91,16.13,16.25,403265,0
+TMHC.US,D,20160801,000000,16.22,16.3,16.09,16.2,293000,0
+TMHC.US,D,20160802,000000,16.08,16.19,15.86,15.95,602242,0
+TMHC.US,D,20160803,000000,17.07,17.6,16.57,16.73,566676,0
+TMHC.US,D,20160804,000000,16.35,16.93,16.13,16.84,457579,0
+TMHC.US,D,20160805,000000,16.88,17.46,16.88,17.38,360096,0
+TMHC.US,D,20160808,000000,17.37,17.45,17.15,17.37,343740,0
+TMHC.US,D,20160809,000000,17.45,17.48,17.15,17.33,223646,0
+TMHC.US,D,20160810,000000,17.38,17.38,16.97,17.04,187976,0
+TMHC.US,D,20160811,000000,17.21,17.41,17,17.17,119587,0
+TMHC.US,D,20160812,000000,17.2,17.2,16.8,16.89,149464,0
+TMHC.US,D,20160815,000000,16.97,17.415,16.97,17.27,167671,0
+TMHC.US,D,20160816,000000,17.16,17.28,17.095,17.17,142058,0
+TMHC.US,D,20160817,000000,17.12,17.16,16.76,17.15,239266,0
+TMHC.US,D,20160818,000000,17.16,17.28,17.07,17.16,203893,0
+TMHC.US,D,20160819,000000,17.09,17.25,16.77,17.16,209150,0
+TMHC.US,D,20160822,000000,17.17,17.24,16.95,17.2,215455,0
+TMHC.US,D,20160823,000000,17.36,17.82,17.22,17.69,363639,0
+TMHC.US,D,20160824,000000,17.66,17.66,17.2975,17.41,188350,0
+TMHC.US,D,20160825,000000,17.35,17.6,17.33,17.39,134248,0
+TMHC.US,D,20160826,000000,17.48,17.6,17.03,17.25,154564,0
+TMHC.US,D,20160829,000000,17.26,17.6,17.25,17.46,182651,0
+TMHC.US,D,20160830,000000,17.66,17.82,17.58,17.78,271027,0
+TMHC.US,D,20160831,000000,17.8,17.84,17.52,17.64,251540,0
+TMHC.US,D,20160901,000000,17.61,17.79,17.42,17.57,232443,0
+TMHC.US,D,20160902,000000,17.64,17.91,17.59,17.68,128216,0
+TMHC.US,D,20160906,000000,17.77,17.95,17.63,17.93,234233,0
+TMHC.US,D,20160907,000000,17.99,18.36,17.94,18.05,191676,0
+TMHC.US,D,20160908,000000,17.96,18.13,17.69,17.75,227989,0
+TMHC.US,D,20160909,000000,17.53,17.565,16.88,16.93,255089,0
+TMHC.US,D,20160912,000000,16.85,17.46,16.75,17.35,366637,0
+TMHC.US,D,20160913,000000,17.09,17.35,16.38,16.64,392490,0
+TMHC.US,D,20160914,000000,16.67,17.12,16.66,16.72,259810,0
+TMHC.US,D,20160915,000000,16.73,16.97,16.62,16.79,136552,0
+TMHC.US,D,20160916,000000,16.73,16.75,16.33,16.46,559176,0
+TMHC.US,D,20160919,000000,16.65,17.3,16.63,16.7,206592,0
+TMHC.US,D,20160920,000000,16.6,16.73,16.07,16.31,282659,0
+TMHC.US,D,20160921,000000,16.38,16.49,16.09,16.41,164153,0
+TMHC.US,D,20160922,000000,16.85,17.27,16.55,17.18,349104,0
+TMHC.US,D,20160923,000000,17.2,17.31,17.07,17.19,335234,0
+TMHC.US,D,20160926,000000,17.04,17.41,16.94,17.29,282286,0
+TMHC.US,D,20160927,000000,17.27,17.44,17.16,17.31,187367,0
+TMHC.US,D,20160928,000000,17.29,17.69,17.22,17.67,223660,0
+TMHC.US,D,20160929,000000,17.54,17.68,17.29,17.34,183042,0
+TMHC.US,D,20160930,000000,17.58,17.69,17.23,17.6,189761,0
+TMHC.US,D,20161003,000000,17.47,17.52,17.25,17.48,249715,0
+TMHC.US,D,20161004,000000,17.54,17.8,17.4,17.45,216575,0
+TMHC.US,D,20161005,000000,17.46,17.8,17.46,17.67,118862,0
+TMHC.US,D,20161006,000000,17.55,17.76,17.2,17.75,239917,0
+TMHC.US,D,20161007,000000,17.81,17.87,17.41,17.42,175050,0
+TMHC.US,D,20161010,000000,17.56,17.77,17.48,17.52,83901,0
+TMHC.US,D,20161011,000000,17.48,17.48,17.24,17.43,146502,0
+TMHC.US,D,20161012,000000,17.48,17.67,17.29,17.58,93288,0
+TMHC.US,D,20161013,000000,17.36,17.46,17.15,17.28,115219,0
+TMHC.US,D,20161014,000000,17.37,17.59,17.26,17.39,93807,0
+TMHC.US,D,20161017,000000,17.41,17.63,17.29,17.52,171754,0
+TMHC.US,D,20161018,000000,17.69,17.71,17.39,17.46,151464,0
+TMHC.US,D,20161019,000000,17.55,17.77,17.3,17.67,91563,0
+TMHC.US,D,20161020,000000,17.42,17.52,17.2,17.38,82522,0
+TMHC.US,D,20161021,000000,17.22,17.5,17.21,17.44,79209,0
+TMHC.US,D,20161024,000000,17.51,17.65,17.37,17.5,112498,0
+TMHC.US,D,20161025,000000,17.31,17.42,15.82,17.29,386052,0
+TMHC.US,D,20161026,000000,16.93,17.57,16.93,17.2,208716,0
+TMHC.US,D,20161027,000000,17.25,17.26,16.47,16.8,388659,0
+TMHC.US,D,20161028,000000,16.74,17.39,16.66,17.07,223348,0
+TMHC.US,D,20161031,000000,17.09,17.2,16.94,17.06,148945,0
+TMHC.US,D,20161101,000000,17.05,17.22,16.37,16.57,285203,0
+TMHC.US,D,20161102,000000,17.2,17.59,17.02,17.33,376611,0
+TMHC.US,D,20161103,000000,17.38,17.79,17.38,17.6,323996,0
+TMHC.US,D,20161104,000000,17.7,18.36,17.64,17.96,288705,0
+TMHC.US,D,20161107,000000,18.25,18.4,18.01,18.14,266459,0
+TMHC.US,D,20161108,000000,17.98,18.14,17.78,17.93,212957,0
+TMHC.US,D,20161109,000000,17.64,18.21,17.39,18.2,312576,0
+TMHC.US,D,20161110,000000,18.36,19.07,17.95,19.04,415796,0
+TMHC.US,D,20161111,000000,19.05,19.4,18.76,18.94,540579,0
+TMHC.US,D,20161114,000000,19.21,19.74,18.88,19,551722,0
+TMHC.US,D,20161115,000000,18.94,19.15,18.621,19.05,269015,0
+TMHC.US,D,20161116,000000,18.99,19.05,18.88,18.93,231598,0
+TMHC.US,D,20161117,000000,19.16,19.73,19.16,19.51,615315,0
+TMHC.US,D,20161118,000000,19.6,19.77,19.29,19.67,647988,0
+TMHC.US,D,20161121,000000,19.98,19.99,19.5,19.88,262129,0
+TMHC.US,D,20161122,000000,19.96,20.04,19.76,19.94,130610,0
+TMHC.US,D,20161123,000000,19.85,20.26,19.85,20.1,121779,0
+TMHC.US,D,20161125,000000,20.23,20.72,20.11,20.6,169386,0
+TMHC.US,D,20161128,000000,20.62,20.62,20.07,20.35,279900,0
+TMHC.US,D,20161129,000000,20.5,20.71,20.31,20.37,235040,0
+TMHC.US,D,20161130,000000,20.42,20.5,19.79,19.81,215917,0
+TMHC.US,D,20161201,000000,19.8,19.96,19.13,19.17,377563,0
+TMHC.US,D,20161202,000000,19.24,19.65,19.24,19.44,185077,0
+TMHC.US,D,20161205,000000,19.64,19.91,19.52,19.78,301716,0
+TMHC.US,D,20161206,000000,19.97,20.4,19.86,20.33,292592,0
+TMHC.US,D,20161207,000000,20.22,20.96,20.2,20.81,372820,0
+TMHC.US,D,20161208,000000,20.4,21.61,20.4,20.98,631860,0
+TMHC.US,D,20161209,000000,21.06,21.19,20.56,20.71,247806,0
+TMHC.US,D,20161212,000000,20.53,20.79,20.23,20.62,273464,0
+TMHC.US,D,20161213,000000,20.88,20.93,20.18,20.33,639571,0
+TMHC.US,D,20161214,000000,20.33,20.51,19.81,19.84,379542,0
+TMHC.US,D,20161215,000000,19.85,20.1,19.08,19.27,599643,0
+TMHC.US,D,20161216,000000,19.4,19.95,19.4,19.75,586136,0
+TMHC.US,D,20161219,000000,20,20.07,19.83,19.98,310758,0
+TMHC.US,D,20161220,000000,20,20.055,19.64,20,214015,0
+TMHC.US,D,20161221,000000,19.93,20.27,19.92,20.1,414619,0
+TMHC.US,D,20161222,000000,20.08,20.08,19.59,19.6,215068,0
+TMHC.US,D,20161223,000000,19.72,19.81,19.55,19.75,154924,0
+TMHC.US,D,20161227,000000,19.73,19.96,19.73,19.83,82131,0
+TMHC.US,D,20161228,000000,19.95,19.95,19.45,19.55,121122,0
+TMHC.US,D,20161229,000000,19.57,19.9,19.43,19.45,285794,0
+TMHC.US,D,20161230,000000,19.54,19.545,19.2,19.26,259058,0
+TMHC.US,D,20170103,000000,19.55,19.655,19.27,19.4,285610,0
+TMHC.US,D,20170104,000000,19.5,19.695,19.43,19.5,654174,0
+TMHC.US,D,20170105,000000,19.39,19.54,19.25,19.47,494650,0
+TMHC.US,D,20170106,000000,19.4,19.49,19.13,19.15,310898,0
+TMHC.US,D,20170109,000000,19.24,19.51,18.91,19.21,606822,0
+TMHC.US,D,20170110,000000,19.31,19.685,19.21,19.45,470672,0
+TMHC.US,D,20170111,000000,19.43,19.54,19.16,19.42,269978,0
+TMHC.US,D,20170112,000000,19.45,19.66,19.08,19.53,376214,0
+TMHC.US,D,20170113,000000,19.57,19.96,19.39,19.94,215659,0
+TMHC.US,D,20170117,000000,19.98,20.12,19.68,20.06,283523,0
+TMHC.US,D,20170118,000000,20.01,20.14,19.85,20.14,269790,0
+TMHC.US,D,20170119,000000,20.18,20.47,20.16,20.17,433483,0
+TMHC.US,D,20170120,000000,20.2,20.32,19.9,19.96,274448,0
+TMHC.US,D,20170123,000000,19.97,20.305,19.92,19.97,222237,0
+TMHC.US,D,20170124,000000,20.18,21.08,20.01,21.01,342232,0
+TMHC.US,D,20170125,000000,21.21,21.67,21.18,21.27,396207,0
+TMHC.US,D,20170126,000000,21.42,21.8,21.4,21.57,384022,0
+TMHC.US,D,20170127,000000,21.64,21.645,21.19,21.29,416469,0
+TMHC.US,D,20170130,000000,21.05,21.05,20.66,20.96,302664,0
+TMHC.US,D,20170131,000000,20.08,20.93,19.23,19.4,1745463,0
+TMHC.US,D,20170201,000000,19.01,19.06,18.26,18.69,6686311,0
+TMHC.US,D,20170202,000000,18.65,19.01,18.54,18.74,1396126,0
+TMHC.US,D,20170203,000000,18.75,19.15,18.75,19,1140691,0
+TMHC.US,D,20170206,000000,19.05,19.19,18.82,18.99,1096767,0
+TMHC.US,D,20170207,000000,19,19.07,18.645,18.77,647470,0
+TMHC.US,D,20170208,000000,18.74,18.9,18.5,18.76,784694,0
+TMHC.US,D,20170209,000000,18.75,18.9,18.55,18.65,953851,0
+TMHC.US,D,20170210,000000,18.73,19.24,18.51,19.04,1495604,0
+TMHC.US,D,20170213,000000,19.18,19.25,18.645,18.97,747693,0
+TMHC.US,D,20170214,000000,18.57,18.85,18.41,18.84,671692,0
+TMHC.US,D,20170215,000000,18.67,19.19,18.65,19.03,587364,0
+TMHC.US,D,20170216,000000,19.06,19.23,18.93,19.03,789489,0
+TMHC.US,D,20170217,000000,19.06,19.06,18.83,19.05,453244,0
+TMHC.US,D,20170221,000000,19.1,19.375,18.99,19.27,555824,0
+TMHC.US,D,20170222,000000,19.3,19.75,19.24,19.45,1329054,0
+TMHC.US,D,20170223,000000,19.78,19.78,19.18,19.58,1212513,0
+TMHC.US,D,20170224,000000,19.5,19.88,19.3001,19.84,940867,0
+TMHC.US,D,20170227,000000,19.9,20.35,19.81,20.34,1141949,0
+TMHC.US,D,20170228,000000,20.29,20.39,19.975,20.13,1746998,0
+TMHC.US,D,20170301,000000,20.42,21.035,20.4,20.76,1223538,0
+TMHC.US,D,20170302,000000,20.66,20.87,20.5,20.68,564374,0
+TMHC.US,D,20170303,000000,20.68,20.77,20.56,20.68,506651,0
+TMHC.US,D,20170306,000000,20.67,20.82,20.44,20.69,367282,0
+TMHC.US,D,20170307,000000,20.73,20.925,20.33,20.54,1125518,0
+TMHC.US,D,20170308,000000,20.44,20.795,20.25,20.68,771431,0
+TMHC.US,D,20170309,000000,20.71,20.88,20.28,20.46,338577,0
+TMHC.US,D,20170310,000000,20.71,20.96,20.52,20.73,865445,0
+TMHC.US,D,20170313,000000,20.72,20.93,20.495,20.69,476623,0
+TMHC.US,D,20170314,000000,20.55,20.7,20.28,20.55,469375,0
+TMHC.US,D,20170315,000000,20.69,20.92,20.5,20.8,803809,0
+TMHC.US,D,20170316,000000,20.88,21.73,20.86,21.71,1023209,0
+TMHC.US,D,20170317,000000,21.82,22.06,21.48,21.63,1864502,0
+TMHC.US,D,20170320,000000,21.65,22.17,21.44,22.05,1338478,0
+TMHC.US,D,20170321,000000,22.08,22.14,21.71,21.85,855116,0
+TMHC.US,D,20170322,000000,21.06,21.38,20.465,20.85,5030950,0
+TMHC.US,D,20170323,000000,20.92,21.46,20.92,21.2,2005472,0
+TMHC.US,D,20170324,000000,21.36,21.63,21.26,21.27,1199111,0
+TMHC.US,D,20170327,000000,21.04,21.33,20.9015,21.28,1128784,0
+TMHC.US,D,20170328,000000,21.19,21.655,21.19,21.55,1427523,0
+TMHC.US,D,20170329,000000,21.55,21.605,21.334,21.45,1050081,0
+TMHC.US,D,20170330,000000,21.49,21.56,21.3,21.44,842682,0
+TMHC.US,D,20170331,000000,21.44,21.52,21.2283,21.32,1295871,0
+TMHC.US,D,20170403,000000,21.36,21.44,21.15,21.19,717574,0
+TMHC.US,D,20170404,000000,21.09,21.35,20.96,21.27,1132548,0
+TMHC.US,D,20170405,000000,21.28,21.53,20.975,21,1042049,0
+TMHC.US,D,20170406,000000,21.02,21.42,20.87,21.27,849717,0
+TMHC.US,D,20170407,000000,21.23,21.42,21.09,21.26,669690,0
+TMHC.US,D,20170410,000000,21.26,21.54,21.25,21.35,832306,0
+TMHC.US,D,20170411,000000,21.35,21.6,21.35,21.51,945160,0
+TMHC.US,D,20170412,000000,21.55,21.6399,21.33,21.43,1192682,0
+TMHC.US,D,20170413,000000,21.39,21.66,21.32,21.39,990975,0
+TMHC.US,D,20170417,000000,21.44,21.6,21.38,21.56,1706003,0
+TMHC.US,D,20170418,000000,21.57,22.09,21.47,21.94,1120711,0
+TMHC.US,D,20170419,000000,22.05,22.21,21.87,22.05,1028167,0
+TMHC.US,D,20170420,000000,22.19,22.47,21.76,21.94,849122,0
+TMHC.US,D,20170421,000000,21.92,22.09,21.68,22.04,1252501,0
+TMHC.US,D,20170424,000000,22.35,22.51,22.02,22.31,940604,0
+TMHC.US,D,20170425,000000,22.32,22.32,21.92,22.19,1005904,0
+TMHC.US,D,20170426,000000,22.25,22.69,22.18,22.51,1230687,0
+TMHC.US,D,20170427,000000,22.76,23.18,22.31,23.02,1028996,0
+TMHC.US,D,20170428,000000,23.16,23.2,22.75,23.1,1114322,0
+TMHC.US,D,20170501,000000,23.28,24.6,23.22,24.15,2153193,0
+TMHC.US,D,20170502,000000,22.8,23.12,22.76,23,4897362,0
+TMHC.US,D,20170503,000000,22.91,23.16,22.83,22.9,1194153,0
+TMHC.US,D,20170504,000000,22.92,23.285,22.854,23.01,1151843,0
+TMHC.US,D,20170505,000000,22.78,23.09,22.78,22.95,739580,0
+TMHC.US,D,20170508,000000,22.92,23.21,22.86,23.02,749179,0
+TMHC.US,D,20170509,000000,23.13,23.36,23.07,23.26,1069584,0
+TMHC.US,D,20170510,000000,23.16,23.36,23.09,23.14,626176,0
+TMHC.US,D,20170511,000000,23.1,23.26,22.86,23.22,763397,0
+TMHC.US,D,20170512,000000,23.21,23.21,22.92,23.11,1220835,0
+TMHC.US,D,20170515,000000,23.22,23.545,23.2,23.35,741762,0
+TMHC.US,D,20170516,000000,23.49,23.71,23.33,23.5,1178520,0
+TMHC.US,D,20170517,000000,23.18,23.42,22.78,22.79,609370,0
+TMHC.US,D,20170518,000000,22.71,23.16,22.57,23.01,1515027,0
+TMHC.US,D,20170519,000000,23.05,23.405,23.03,23.35,1470188,0
+TMHC.US,D,20170522,000000,23.34,23.59,23.34,23.54,1010380,0
+TMHC.US,D,20170523,000000,23.84,23.98,23.44,23.47,1221245,0
+TMHC.US,D,20170524,000000,23.49,23.84,23.24,23.78,1574684,0
+TMHC.US,D,20170525,000000,23.93,24.01,23.56,23.68,600460,0
+TMHC.US,D,20170526,000000,23.71,23.805,23.54,23.65,931315,0
+TMHC.US,D,20170530,000000,23.57,23.69,23.355,23.49,873755,0
+TMHC.US,D,20170531,000000,23.65,23.65,23.2,23.25,1017350,0
+TMHC.US,D,20170601,000000,23.32,23.43,23.14,23.4,1309433,0
+TMHC.US,D,20170602,000000,23.44,23.81,23.39,23.74,1382738,0
+TMHC.US,D,20170605,000000,23.75,23.7742,23.3,23.35,723541,0
+TMHC.US,D,20170606,000000,23.35,23.5,23.06,23.36,798830,0
+TMHC.US,D,20170607,000000,23.37,23.68,23.37,23.44,746101,0
+TMHC.US,D,20170608,000000,23.42,23.84,23.39,23.6,1053005,0
+TMHC.US,D,20170609,000000,23.7,23.965,23.47,23.75,1025338,0
+TMHC.US,D,20170612,000000,23.71,23.91,23.62,23.75,838697,0
+TMHC.US,D,20170613,000000,23.95,24.2,23.76,24.2,1587616,0
+TMHC.US,D,20170614,000000,24.36,24.62,24.15,24.35,1532314,0
+TMHC.US,D,20170615,000000,24.16,24.32,23.69,24.15,1126041,0
+TMHC.US,D,20170616,000000,24.03,24.14,23.81,24.12,1527368,0
+TMHC.US,D,20170619,000000,24.22,24.52,24.16,24.35,839562,0
+TMHC.US,D,20170620,000000,24.5,24.77,24.275,24.4,1080757,0
+TMHC.US,D,20170621,000000,24.42,24.58,24.04,24.09,826007,0
+TMHC.US,D,20170622,000000,23.12,23.45,23.05,23.33,5964375,0
+TMHC.US,D,20170623,000000,23.46,23.65,23.25,23.54,4542566,0
+TMHC.US,D,20170626,000000,23.56,24.08,23.55,24.02,2129652,0
+TMHC.US,D,20170627,000000,23.9,24.005,23.56,23.6,1102763,0
+TMHC.US,D,20170628,000000,23.81,24.57,23.79,24.23,3306047,0
+TMHC.US,D,20170629,000000,24.15,24.29,23.63,23.69,2462514,0
+TMHC.US,D,20170630,000000,23.75,24.29,23.75,24.01,2841023,0
+TMHC.US,D,20170703,000000,24.02,24.17,23.82,23.84,623144,0
+TMHC.US,D,20170705,000000,23.76,24.095,23.64,24.05,1071121,0
+TMHC.US,D,20170706,000000,23.8,24.02,23.69,23.84,1179778,0
+TMHC.US,D,20170707,000000,23.94,24.47,23.88,24.4,1300498,0
+TMHC.US,D,20170710,000000,24.38,24.635,24.12,24.47,1307223,0
+TMHC.US,D,20170711,000000,24.4,24.49,24.06,24.33,855736,0
+TMHC.US,D,20170712,000000,24.6,24.79,24.005,24.3,1005270,0
+TMHC.US,D,20170713,000000,24.33,24.45,24.11,24.23,823917,0
+TMHC.US,D,20170714,000000,24.31,24.52,24.31,24.44,641518,0
+TMHC.US,D,20170717,000000,24.44,24.64,24.34,24.57,818755,0
+TMHC.US,D,20170718,000000,24.46,24.53,23.82,24.23,972867,0
+TMHC.US,D,20170719,000000,24.16,24.63,24.04,24.25,855704,0
+TMHC.US,D,20170720,000000,24.24,24.415,23.8633,23.97,731134,0
+TMHC.US,D,20170721,000000,24.05,24.3,23.71,23.73,1032437,0
+TMHC.US,D,20170724,000000,23.75,23.76,23.31,23.34,1136853,0
+TMHC.US,D,20170725,000000,23.41,23.63,23.03,23.52,1156074,0
+TMHC.US,D,20170726,000000,23.64,23.64,23.26,23.34,754503,0
+TMHC.US,D,20170727,000000,23.41,23.47,22.971,23.04,889227,0
+TMHC.US,D,20170728,000000,22.98,23.09,22.47,22.68,842848,0
+TMHC.US,D,20170731,000000,22.8,22.92,22.37,22.62,801388,0
+TMHC.US,D,20170801,000000,22.63,23.44,22.53,23.35,1634845,0
+TMHC.US,D,20170802,000000,23.76,24.2,22.61,23.21,1247235,0
+TMHC.US,D,20170803,000000,23.33,23.38,22.43,22.48,1779257,0
+TMHC.US,D,20170804,000000,22.48,22.71,22.32,22.33,1912205,0
+TMHC.US,D,20170807,000000,22.37,22.65,22.28,22.49,1284381,0
+TMHC.US,D,20170808,000000,22.49,22.91,22.37,22.74,1142067,0
+TMHC.US,D,20170809,000000,22.65,22.81,22.36,22.5,973565,0
+TMHC.US,D,20170810,000000,22.29,22.35,21.71,21.82,993367,0
+TMHC.US,D,20170811,000000,21.75,22.09,21.59,22.04,837577,0
+TMHC.US,D,20170814,000000,22.18,22.2,21.89,21.91,764465,0
+TMHC.US,D,20170815,000000,21.85,22.05,21.8,22,686522,0
+TMHC.US,D,20170816,000000,22.03,22.2,21.915,22.11,573527,0
+TMHC.US,D,20170817,000000,22.02,22.23,21.64,21.65,894193,0
+TMHC.US,D,20170818,000000,21.52,21.66,21.3,21.31,845929,0
+TMHC.US,D,20170821,000000,21.29,21.4,21.14,21.29,660094,0
+TMHC.US,D,20170822,000000,21.27,21.49,21.08,21.22,692736,0
+TMHC.US,D,20170823,000000,21.04,21.21,20.87,20.91,733246,0
+TMHC.US,D,20170824,000000,21.04,21.11,20.79,20.8,614476,0
+TMHC.US,D,20170825,000000,20.73,21.08,20.62,20.86,700129,0
+TMHC.US,D,20170828,000000,20.86,20.86,20.22,20.29,1394426,0
+TMHC.US,D,20170829,000000,20.2,20.28,19.91,20,2209860,0
+TMHC.US,D,20170830,000000,20.07,20.26,19.815,19.85,1663208,0
+TMHC.US,D,20170831,000000,19.92,20.47,19.92,20.22,1555446,0
+TMHC.US,D,20170901,000000,20.3,20.5,20.28,20.47,799023,0
+TMHC.US,D,20170905,000000,20.42,20.48,19.885,19.98,941154,0
+TMHC.US,D,20170906,000000,19.99,20.355,19.83,19.83,1259362,0
+TMHC.US,D,20170907,000000,19.9,19.99,19.72,19.83,768225,0
+TMHC.US,D,20170908,000000,19.8,20.41,19.68,20.21,930493,0
+TMHC.US,D,20170911,000000,20.4,20.9299,20.31,20.74,1102463,0
+TMHC.US,D,20170912,000000,20.84,21.08,20.73,21,702446,0
+TMHC.US,D,20170913,000000,20.98,21.06,20.62,20.8,608841,0
+TMHC.US,D,20170914,000000,20.87,20.99,20.69,20.95,916667,0
+TMHC.US,D,20170915,000000,20.97,21.03,20.57,20.58,2038549,0
+TMHC.US,D,20170918,000000,20.8,21.09,20.63,20.98,1995759,0
+TMHC.US,D,20170919,000000,21.07,21.365,20.94,21.29,1061200,0
+TMHC.US,D,20170920,000000,21.31,21.31,20.77,20.86,663510,0
+TMHC.US,D,20170921,000000,20.89,21.07,20.79,20.98,966881,0
+TMHC.US,D,20170922,000000,20.96,21.18,20.83,20.9,728127,0
+TMHC.US,D,20170925,000000,20.9,21.26,20.9,21.18,616820,0
+TMHC.US,D,20170926,000000,21.28,21.56,21.18,21.41,1479688,0
+TMHC.US,D,20170927,000000,21.44,21.64,21.23,21.52,734598,0
+TMHC.US,D,20170928,000000,21.54,21.91,21.405,21.77,701407,0
+TMHC.US,D,20170929,000000,21.87,22.28,21.85,22.05,1038972,0
+TMHC.US,D,20171002,000000,22.17,22.28,21.95,22.21,714127,0
+TMHC.US,D,20171003,000000,22.42,22.61,22.11,22.59,989775,0
+TMHC.US,D,20171004,000000,22.61,22.805,22.57,22.72,580431,0
+TMHC.US,D,20171005,000000,22.78,22.93,22.67,22.84,942379,0
+TMHC.US,D,20171006,000000,22.77,23.055,22.69,22.92,703291,0
+TMHC.US,D,20171009,000000,22.94,22.945,22.755,22.81,721292,0
+TMHC.US,D,20171010,000000,22.95,22.95,22.56,22.68,605264,0
+TMHC.US,D,20171011,000000,22.68,22.74,22.59,22.68,682572,0
+TMHC.US,D,20171012,000000,22.62,22.72,22.49,22.53,1314170,0
+TMHC.US,D,20171013,000000,22.68,22.82,22.48,22.64,1342540,0
+TMHC.US,D,20171016,000000,22.73,22.84,22.58,22.66,688752,0
+TMHC.US,D,20171017,000000,22.69,22.71,22.45,22.5,717290,0
+TMHC.US,D,20171018,000000,22.51,22.605,22.39,22.42,995320,0
+TMHC.US,D,20171019,000000,22.34,22.7,22.171,22.65,524429,0
+TMHC.US,D,20171020,000000,22.81,22.94,22.63,22.84,703021,0
+TMHC.US,D,20171023,000000,22.93,22.94,22.69,22.71,562175,0
+TMHC.US,D,20171024,000000,22.85,23.22,22.77,23.12,951272,0
+TMHC.US,D,20171025,000000,23.09,23.38,22.845,22.89,933713,0
+TMHC.US,D,20171026,000000,23.05,23.06,22.75,22.95,768690,0
+TMHC.US,D,20171027,000000,22.91,23.09,22.79,23.09,870313,0
+TMHC.US,D,20171030,000000,23.22,23.855,22.875,23.57,1479445,0
+TMHC.US,D,20171031,000000,23.71,24.175,23.345,24.15,2361494,0
+TMHC.US,D,20171101,000000,24.24,24.25,23.25,23.86,2481198,0
+TMHC.US,D,20171102,000000,23.86,23.86,22.99,23.35,2261426,0
+TMHC.US,D,20171103,000000,23.35,23.42,22.91,22.96,1747224,0
+TMHC.US,D,20171106,000000,22.96,23.62,22.93,23.45,1002448,0
+TMHC.US,D,20171107,000000,23.44,23.51,23.04,23.1,1274437,0
+TMHC.US,D,20171108,000000,23.07,23.7,22.84,23.58,1045113,0
+TMHC.US,D,20171109,000000,22.93,23.11,22.93,22.93,5094132,0
+TMHC.US,D,20171110,000000,22.79,23.07,22.69,22.98,1466780,0
+TMHC.US,D,20171113,000000,22.83,23.15,22.76,22.96,1821234,0
+TMHC.US,D,20171114,000000,22.83,23.78,22.83,23.6,2839473,0
+TMHC.US,D,20171115,000000,23.52,23.52,22.85,23.03,2146433,0
+TMHC.US,D,20171116,000000,23.13,23.37,23.06,23.15,1890211,0
+TMHC.US,D,20171117,000000,23.11,23.65,23.035,23.45,1609117,0
+TMHC.US,D,20171120,000000,23.58,23.69,23.51,23.65,725478,0
+TMHC.US,D,20171121,000000,23.75,24.22,23.69,24.04,1248283,0
+TMHC.US,D,20171122,000000,24.1,24.2,23.78,23.88,558104,0
+TMHC.US,D,20171124,000000,24.03,24.03,23.74,23.75,414799,0
+TMHC.US,D,20171127,000000,23.82,23.9,23.49,23.54,1338551,0
+TMHC.US,D,20171128,000000,23.66,24.28,23.59,24.23,1024529,0
+TMHC.US,D,20171129,000000,24.23,24.72,24.17,24.5,1411991,0
+TMHC.US,D,20171130,000000,24.68,24.68,24.16,24.16,1194955,0
+TMHC.US,D,20171201,000000,24.07,24.2132,23.13,23.92,910037,0
+TMHC.US,D,20171204,000000,24.26,24.55,24.08,24.15,568298,0
+TMHC.US,D,20171205,000000,23.93,24.09,23.54,23.66,675091,0
+TMHC.US,D,20171206,000000,23.54,23.9,23.35,23.39,486342,0
+TMHC.US,D,20171207,000000,23.3,23.8,23.24,23.73,571025,0
+TMHC.US,D,20171208,000000,23.98,23.98,23.61,23.84,462448,0
+TMHC.US,D,20171211,000000,23.88,23.92,23.41,23.46,546294,0
+TMHC.US,D,20171212,000000,23.55,23.75,23.33,23.35,439363,0
+TMHC.US,D,20171213,000000,23.46,23.56,23.06,23.08,591101,0
+TMHC.US,D,20171214,000000,23.17,23.335,23.011,23.18,1203340,0
+TMHC.US,D,20171215,000000,23.24,23.78,23.24,23.65,1854162,0
+TMHC.US,D,20171218,000000,23.38,24.425,23.38,24.37,1110467,0
+TMHC.US,D,20171219,000000,24.27,24.645,23.905,23.96,877026,0
+TMHC.US,D,20171220,000000,24.1,24.31,23.93,24.17,460701,0
+TMHC.US,D,20171221,000000,24.29,24.44,24.07,24.37,636526,0
+TMHC.US,D,20171222,000000,24.38,24.405,24.21,24.28,461698,0
+TMHC.US,D,20171226,000000,24.23,24.55,24.2,24.25,301629,0
+TMHC.US,D,20171227,000000,24.34,24.36,24.1,24.21,527765,0
+TMHC.US,D,20171228,000000,24.28,24.46,24.16,24.45,393069,0
+TMHC.US,D,20171229,000000,24.6,24.64,24.19,24.47,437486,0
+TMHC.US,D,20180102,000000,24.98,25.16,24.73,24.95,1218426,0
+TMHC.US,D,20180103,000000,25.25,26.92,25.19,26.56,2624903,0
+TMHC.US,D,20180104,000000,25.85,26.52,25.75,26.43,7179784,0
+TMHC.US,D,20180105,000000,26.8,27.38,26.51,27.36,3632067,0
+TMHC.US,D,20180108,000000,27.48,27.53,26.97,27.39,2245203,0
+TMHC.US,D,20180109,000000,27.47,27.85,27.33,27.7,1058712,0
+TMHC.US,D,20180110,000000,27.61,27.79,27.41,27.46,1182755,0
+TMHC.US,D,20180111,000000,27.74,28.42,27.7,28.41,2294132,0
+TMHC.US,D,20180112,000000,27.75,28,27.315,27.75,9914762,0
+TMHC.US,D,20180116,000000,28.1,28.1,26.66,26.95,4483409,0
+TMHC.US,D,20180117,000000,27.22,27.79,27.135,27.73,4122305,0
+TMHC.US,D,20180118,000000,27.79,27.93,27.29,27.34,2243768,0
+TMHC.US,D,20180119,000000,27.48,27.745,27.24,27.74,1724630,0
+TMHC.US,D,20180122,000000,27.71,27.99,27.59,27.82,924266,0
+TMHC.US,D,20180123,000000,27.91,28.05,27.635,27.97,1334038,0
+TMHC.US,D,20180124,000000,28.03,28.245,27.65,27.73,1439573,0
+TMHC.US,D,20180125,000000,27.82,28,26.66,26.97,1943753,0
+TMHC.US,D,20180126,000000,27.1,27.19,26.49,26.85,2953532,0
+TMHC.US,D,20180129,000000,26.84,26.91,26.11,26.14,1584066,0
+TMHC.US,D,20180130,000000,25.73,25.89,25.54,25.81,1386868,0
+TMHC.US,D,20180131,000000,26.17,26.48,25.41,25.43,2242065,0
+TMHC.US,D,20180201,000000,25.22,25.92,25.04,25.68,1257357,0
+TMHC.US,D,20180202,000000,25.48,25.53,24.76,24.79,1545758,0
+TMHC.US,D,20180205,000000,24.47,24.72,23.54,23.71,3612680,0
+TMHC.US,D,20180206,000000,23.04,24.53,22.83,24.4,2804505,0
+TMHC.US,D,20180207,000000,24.8,25.77,24.45,25.1,3569409,0
+TMHC.US,D,20180208,000000,25.62,25.62,24.1,24.1,2395119,0
+TMHC.US,D,20180209,000000,24.52,24.52,23.08,23.92,3476972,0
+TMHC.US,D,20180212,000000,24.1,24.1,23.43,23.84,2450745,0
+TMHC.US,D,20180213,000000,23.69,23.96,23.54,23.88,1540900,0
+TMHC.US,D,20180214,000000,23.54,24.5,23.49,24.44,1327251,0
+TMHC.US,D,20180215,000000,24.61,24.61,24.01,24.22,2221549,0
+TMHC.US,D,20180216,000000,24.25,24.635,24.22,24.31,1249388,0
+TMHC.US,D,20180220,000000,23.91,24.24,23.91,23.91,1024650,0
+TMHC.US,D,20180221,000000,24.01,24.65,24.01,24.26,1749439,0
+TMHC.US,D,20180222,000000,24.43,24.51,23.88,23.92,1110272,0
+TMHC.US,D,20180223,000000,24.09,24.13,24.09,24.09,666147,0
+TMHC.US,D,20180226,000000,24.16,24.35,23.77,24.08,2178361,0
+TMHC.US,D,20180227,000000,24.13,24.38,22.96,22.99,1334698,0
+TMHC.US,D,20180228,000000,23.06,23.1,22.33,22.44,1594548,0
+TMHC.US,D,20180301,000000,22.46,22.71,22.15,22.56,1494860,0
+TMHC.US,D,20180302,000000,22.32,22.9,22.04,22.85,1348910,0
+TMHC.US,D,20180305,000000,22.66,23.07,22.4,22.76,1234663,0
+TMHC.US,D,20180306,000000,22.77,23.32,22.541,23.3,1247759,0
+TMHC.US,D,20180307,000000,23.15,23.63,23.09,23.43,1198016,0
+TMHC.US,D,20180308,000000,23.5,23.51,23.17,23.4,926746,0
+TMHC.US,D,20180309,000000,23.65,23.9,23.08,23.86,1635111,0
+TMHC.US,D,20180312,000000,23.82,24.22,23.78,24.04,939104,0
+TMHC.US,D,20180313,000000,24.26,24.67,24.145,24.25,850834,0
+TMHC.US,D,20180314,000000,24.42,24.42,23.69,23.75,795818,0
+TMHC.US,D,20180315,000000,23.86,23.86,23.34,23.55,719762,0
+TMHC.US,D,20180316,000000,23.52,24.17,23.32,24.11,2753265,0
+TMHC.US,D,20180319,000000,23.92,23.92,23.45,23.86,1226677,0
+TMHC.US,D,20180320,000000,23.92,24.05,23.77,23.81,643604,0
+TMHC.US,D,20180321,000000,23.78,24.5,23.56,24.34,797784,0
+TMHC.US,D,20180322,000000,24,24.42,23.64,23.65,871812,0
+TMHC.US,D,20180323,000000,23.88,24.19,23.58,23.62,993287,0
+TMHC.US,D,20180326,000000,24.08,24.235,23.3,23.69,880573,0
+TMHC.US,D,20180327,000000,23.76,23.76,23.06,23.2,681657,0
+TMHC.US,D,20180328,000000,23.2,23.39,22.84,22.87,720068,0
+TMHC.US,D,20180329,000000,23.02,23.37,22.9,23.28,812987,0
+TMHC.US,D,20180402,000000,23.15,23.24,21.72,22.13,936377,0
+TMHC.US,D,20180403,000000,22.21,22.59,21.86,22.55,951992,0
+TMHC.US,D,20180404,000000,22.32,23.73,22.29,23.66,820105,0
+TMHC.US,D,20180405,000000,23.86,24.5,23.71,24.28,1039627,0
+TMHC.US,D,20180406,000000,24.02,24.325,22.97,23.34,604448,0
+TMHC.US,D,20180409,000000,23.49,23.53,23.07,23.09,659341,0
+TMHC.US,D,20180410,000000,23.52,23.72,23.14,23.36,1280414,0
+TMHC.US,D,20180411,000000,23.08,23.72,22.9,22.95,1423183,0
+TMHC.US,D,20180412,000000,23.09,23.38,22.75,23.17,2237310,0
+TMHC.US,D,20180413,000000,23.33,23.43,22.76,23.13,983185,0
+TMHC.US,D,20180416,000000,23.29,23.71,22.95,23.52,1020937,0
+TMHC.US,D,20180417,000000,23.8,23.91,23.49,23.82,615367,0
+TMHC.US,D,20180418,000000,23.98,24.06,23.74,23.86,638195,0
+TMHC.US,D,20180419,000000,23.81,23.81,22.8,23.23,1660419,0
+TMHC.US,D,20180420,000000,23.17,23.49,22.91,22.98,1194965,0
+TMHC.US,D,20180423,000000,23.01,23.31,22.84,23.27,830348,0
+TMHC.US,D,20180424,000000,23.51,24.06,23.0501,23.21,1090216,0
+TMHC.US,D,20180425,000000,23.24,23.69,22.82,23.68,1497249,0
+TMHC.US,D,20180426,000000,23.8,24.07,23.05,23.97,1148268,0
+TMHC.US,D,20180427,000000,23.94,24.36,23.79,24.28,701025,0
+TMHC.US,D,20180430,000000,24.26,24.39,23.76,23.76,1614132,0
+TMHC.US,D,20180501,000000,23.68,24.38,23.59,24.2,1225699,0
+TMHC.US,D,20180502,000000,24.19,24.19,22.455,22.46,2175467,0
+TMHC.US,D,20180503,000000,22.42,23.16,22.28,22.74,1960516,0
+TMHC.US,D,20180504,000000,22.65,23.13,22.32,22.78,1052942,0
+TMHC.US,D,20180507,000000,22.94,23.1,22.76,22.85,918264,0
+TMHC.US,D,20180508,000000,22.88,23.36,22.78,23.15,1047237,0
+TMHC.US,D,20180509,000000,23.2,23.2,22.27,22.55,946420,0
+TMHC.US,D,20180510,000000,22.7,22.89,22.52,22.55,559576,0
+TMHC.US,D,20180511,000000,22.52,22.77,22.24,22.48,1285003,0
+TMHC.US,D,20180514,000000,22.63,22.7,22.27,22.31,469057,0
+TMHC.US,D,20180515,000000,22.09,22.09,21.04,21.13,953617,0
+TMHC.US,D,20180516,000000,21.11,21.49,20.8,21.35,1314838,0
+TMHC.US,D,20180517,000000,21.28,21.92,21.28,21.87,772101,0
+TMHC.US,D,20180518,000000,21.94,22.23,21.82,22.08,1037749,0
+TMHC.US,D,20180521,000000,22.18,22.35,21.89,22.31,631793,0
+TMHC.US,D,20180522,000000,22.13,22.15,21.42,21.95,802939,0
+TMHC.US,D,20180523,000000,21.84,22.34,21.82,22.08,503984,0
+TMHC.US,D,20180524,000000,22.05,22.26,21.69,21.95,510510,0
+TMHC.US,D,20180525,000000,21.94,22.59,21.94,22.31,573846,0
+TMHC.US,D,20180529,000000,22.09,22.55,22.07,22.17,1014116,0
+TMHC.US,D,20180530,000000,22.35,22.45,21.815,21.87,645113,0
+TMHC.US,D,20180531,000000,21.92,21.93,21.5,21.5,534110,0
+TMHC.US,D,20180601,000000,21.67,21.92,21.43,21.79,710813,0
+TMHC.US,D,20180604,000000,21.9,22.04,21.695,21.95,591158,0
+TMHC.US,D,20180605,000000,21.9,22.1,21.66,21.81,584717,0
+TMHC.US,D,20180606,000000,21.81,22.075,21.38,22.04,706164,0
+TMHC.US,D,20180607,000000,21.97,22.09,20.92,20.98,2294347,0
+TMHC.US,D,20180608,000000,21.02,21.6784,20.891,21.49,2811579,0
+TMHC.US,D,20180611,000000,21.48,21.83,21.36,21.72,1495907,0
+TMHC.US,D,20180612,000000,21.8,22.27,21.7,22.22,1191063,0
+TMHC.US,D,20180613,000000,22.1,22.1,20.87,21.38,2413559,0
+TMHC.US,D,20180614,000000,21.45,21.51,21.07,21.42,1849234,0
+TMHC.US,D,20180615,000000,21.27,21.6,21.12,21.31,2015368,0
+TMHC.US,D,20180618,000000,21.16,21.39,20.91,21,956771,0
+TMHC.US,D,20180619,000000,20.92,21.17,20.67,20.78,998476,0
+TMHC.US,D,20180620,000000,20.75,20.85,20.31,20.73,848024,0
+TMHC.US,D,20180621,000000,20.74,20.886,20.38,20.53,569731,0
+TMHC.US,D,20180622,000000,20.58,20.61,20.07,20.47,3190982,0
+TMHC.US,D,20180625,000000,20.38,20.43,19.99,20.05,731137,0
+TMHC.US,D,20180626,000000,20.51,20.88,20.42,20.62,1946111,0
+TMHC.US,D,20180627,000000,20.69,20.73,19.89,20.02,1380817,0
+TMHC.US,D,20180628,000000,19.98,20.38,19.66,20.25,1637433,0
+TMHC.US,D,20180629,000000,20.53,20.82,20.4,20.78,2744638,0
+TMHC.US,D,20180702,000000,20.66,20.81,20.4,20.8,1068119,0
+TMHC.US,D,20180703,000000,20.91,21.15,20.76,21.1,641606,0
+TMHC.US,D,20180705,000000,21.25,21.35,20.85,21.2,883100,0
+TMHC.US,D,20180706,000000,21.24,21.46,21.05,21.23,1080838,0
+TMHC.US,D,20180709,000000,21.37,21.44,21.19,21.39,977935,0
+TMHC.US,D,20180710,000000,21.51,21.61,21.07,21.34,1469629,0
+TMHC.US,D,20180711,000000,21.19,21.38,21.05,21.07,576673,0
+TMHC.US,D,20180712,000000,21.18,21.4,20.83,21.17,945263,0
+TMHC.US,D,20180713,000000,21.18,21.31,21.03,21.17,740133,0
+TMHC.US,D,20180716,000000,21.13,21.56,20.94,21.38,775574,0
+TMHC.US,D,20180717,000000,21.38,22.02,21.38,21.97,1206369,0
+TMHC.US,D,20180718,000000,21.78,22,21.4,21.8,718249,0
+TMHC.US,D,20180719,000000,21.79,21.88,21.67,21.72,1321648,0
+TMHC.US,D,20180720,000000,21.74,21.74,21,21.13,793913,0
+TMHC.US,D,20180723,000000,21.12,21.24,20.825,20.97,884013,0
+TMHC.US,D,20180724,000000,21.01,21.13,20.32,20.51,1390300,0
+TMHC.US,D,20180725,000000,20.47,20.52,19.61,20.1,3598007,0
+TMHC.US,D,20180726,000000,20.14,20.51,19.94,20.4,1628406,0
+TMHC.US,D,20180727,000000,20.4,20.44,19.41,19.44,1785682,0
+TMHC.US,D,20180730,000000,19.41,19.82,19.22,19.25,1520295,0
+TMHC.US,D,20180731,000000,19.39,19.58,19.09,19.53,5076479,0
+TMHC.US,D,20180801,000000,19.93,19.93,18.8,19.28,3211016,0
+TMHC.US,D,20180802,000000,18.94,19.46,18.91,19.36,1366108,0
+TMHC.US,D,20180803,000000,19.37,19.61,19.23,19.55,1012466,0
+TMHC.US,D,20180806,000000,19.49,19.5598,19.27,19.42,952266,0
+TMHC.US,D,20180807,000000,19.45,20.03,19.42,19.97,2184331,0
+TMHC.US,D,20180808,000000,20.01,20.01,19.61,19.9,678647,0
+TMHC.US,D,20180809,000000,19.95,20.23,19.75,19.96,675017,0
+TMHC.US,D,20180810,000000,19.8,19.8,19.44,19.6,870692,0
+TMHC.US,D,20180813,000000,19.56,19.66,18.92,19.07,714255,0
+TMHC.US,D,20180814,000000,19.1,19.46,19.02,19.2,1234275,0
+TMHC.US,D,20180815,000000,19.1,19.17,18.82,19.1,813808,0
+TMHC.US,D,20180816,000000,19.24,19.47,19.07,19.1,411803,0
+TMHC.US,D,20180817,000000,19.05,19.28,18.96,19.08,664125,0
+TMHC.US,D,20180820,000000,19.23,19.385,19.09,19.15,569186,0
+TMHC.US,D,20180821,000000,19.42,20.22,19.42,20.17,1404756,0
+TMHC.US,D,20180822,000000,20.14,20.19,19.71,19.81,526053,0
+TMHC.US,D,20180823,000000,19.8,19.8,19.355,19.74,711910,0
+TMHC.US,D,20180824,000000,19.74,19.78,19.615,19.66,682351,0
+TMHC.US,D,20180827,000000,19.68,19.98,19.64,19.91,846551,0
+TMHC.US,D,20180828,000000,19.92,19.92,19.61,19.76,1197745,0
+TMHC.US,D,20180829,000000,19.73,19.81,19.4,19.65,353110,0
+TMHC.US,D,20180830,000000,19.6,19.645,19.35,19.43,495196,0
+TMHC.US,D,20180831,000000,19.4,19.52,19.21,19.46,562005,0
+TMHC.US,D,20180904,000000,19.39,19.64,19.16,19.41,1537072,0
+TMHC.US,D,20180905,000000,19.42,19.69,19.33,19.55,489075,0
+TMHC.US,D,20180906,000000,19.64,19.82,19.34,19.38,616943,0
+TMHC.US,D,20180907,000000,19.22,19.25,18.97,19.11,668055,0
+TMHC.US,D,20180910,000000,19.2,19.48,19.11,19.36,1003334,0
+TMHC.US,D,20180911,000000,19.24,19.73,19.13,19.48,569762,0
+TMHC.US,D,20180912,000000,19.51,19.6,19.235,19.56,773957,0
+TMHC.US,D,20180913,000000,19.64,19.68,19.05,19.48,519163,0
+TMHC.US,D,20180914,000000,18.8,19.54,18.7,19.51,1306100,0
+TMHC.US,D,20180917,000000,19.37,19.51,19.06,19.07,694220,0
+TMHC.US,D,20180918,000000,19.08,19.33,19.06,19.17,615022,0
+TMHC.US,D,20180919,000000,19.17,19.49,19.12,19.19,352116,0
+TMHC.US,D,20180920,000000,19.24,19.25,18.6,19.09,800229,0
+TMHC.US,D,20180921,000000,19.05,19.35,18.67,19.19,1370021,0
+TMHC.US,D,20180924,000000,19.08,19.24,18.9,19.15,703075,0
+TMHC.US,D,20180925,000000,19.25,19.35,19.025,19.17,1030400,0
+TMHC.US,D,20180926,000000,19.29,19.31,18.74,18.78,690427,0
+TMHC.US,D,20180927,000000,18.75,18.75,18.29,18.3,706525,0
+TMHC.US,D,20180928,000000,18.24,18.57,18.02,18.04,723398,0
+TMHC.US,D,20181001,000000,18.13,18.22,17.65,17.73,869161,0
+TMHC.US,D,20181002,000000,17.79,18.255,17.67,18.16,1033897,0
+TMHC.US,D,20181003,000000,18.16,18.44,17.81,17.9,1773336,0
+TMHC.US,D,20181004,000000,17.78,17.92,17.39,17.54,2051664,0
+TMHC.US,D,20181005,000000,17.42,17.58,17.12,17.46,1605723,0
+TMHC.US,D,20181008,000000,16.7,17.5,16.7,17.39,1131420,0
+TMHC.US,D,20181009,000000,17.36,17.48,16.88,16.91,1264197,0
+TMHC.US,D,20181010,000000,16.83,17.2,16.53,16.56,1081822,0
+TMHC.US,D,20181011,000000,16.5,16.7,16.17,16.2,1617054,0
+TMHC.US,D,20181012,000000,16.51,16.53,15.66,15.71,1387297,0
+TMHC.US,D,20181015,000000,15.63,15.98,15.62,15.81,1316320,0
+TMHC.US,D,20181016,000000,15.97,16.45,15.76,16.35,1390773,0
+TMHC.US,D,20181017,000000,16.02,16.14,15.68,16,1235638,0
+TMHC.US,D,20181018,000000,15.78,16.1,15.76,15.77,818335,0
+TMHC.US,D,20181019,000000,15.83,16,15.19,15.45,1048750,0
+TMHC.US,D,20181022,000000,15.04,15.3153,14.73,14.88,1443161,0
+TMHC.US,D,20181023,000000,14.74,15.68,14.73,15.34,3206881,0
+TMHC.US,D,20181024,000000,15.42,15.76,14.89,14.9,1377236,0
+TMHC.US,D,20181025,000000,15.08,15.64,15.05,15.42,1760119,0
+TMHC.US,D,20181026,000000,15.19,15.96,15.05,15.63,1692224,0
+TMHC.US,D,20181029,000000,16,16,15.31,15.37,1731190,0
+TMHC.US,D,20181030,000000,15.38,15.84,15.09,15.82,5116328,0
+TMHC.US,D,20181031,000000,16.37,16.78,15.345,16.54,5032552,0
+TMHC.US,D,20181101,000000,16.62,17.25,16.24,16.25,2268278,0
+TMHC.US,D,20181102,000000,16.39,16.5147,15.88,16.33,2132789,0
+TMHC.US,D,20181105,000000,16.22,16.68,16.14,16.52,1117046,0
+TMHC.US,D,20181106,000000,16.43,16.5,16.02,16.27,1054917,0
+TMHC.US,D,20181107,000000,16.39,16.39,15.96,16.36,1444061,0
+TMHC.US,D,20181108,000000,16.11,16.39,15.67,15.98,1348810,0
+TMHC.US,D,20181109,000000,15.92,16.39,15.79,16.04,2001683,0
+TMHC.US,D,20181112,000000,16.1,16.365,15.91,16.09,1084181,0
+TMHC.US,D,20181113,000000,16.21,16.62,16.07,16.2,1055687,0
+TMHC.US,D,20181114,000000,16.41,16.73,15.99,16.18,872182,0
+TMHC.US,D,20181115,000000,15.88,15.88,15.04,15.36,1252869,0
+TMHC.US,D,20181116,000000,15.21,15.88,15.21,15.88,1448331,0
+TMHC.US,D,20181119,000000,15.85,16.2,15.67,16.04,1127884,0
+TMHC.US,D,20181120,000000,15.76,16.21,15.71,16,1163627,0
+TMHC.US,D,20181121,000000,16.22,16.74,16.17,16.66,2723353,0
+TMHC.US,D,20181123,000000,16.55,17.04,16.55,16.79,610415,0
+TMHC.US,D,20181126,000000,16.97,16.9948,16.38,16.52,949025,0
+TMHC.US,D,20181127,000000,16.43,16.73,16.43,16.58,800481,0
+TMHC.US,D,20181128,000000,16.62,17.125,16.06,17.07,1437442,0
+TMHC.US,D,20181129,000000,16.96,17.22,16.815,16.94,971314,0
+TMHC.US,D,20181130,000000,16.91,17.15,16.84,16.91,1158963,0
+TMHC.US,D,20181203,000000,17.18,17.21,16.45,17.17,1385112,0
+TMHC.US,D,20181204,000000,16.88,17.13,16.48,16.63,2730360,0
+TMHC.US,D,20181206,000000,16.41,17.11,16.41,17.06,1060271,0
+TMHC.US,D,20181207,000000,17.06,17.43,17,17.11,1390266,0
+TMHC.US,D,20181210,000000,17.16,17.36,16.25,16.29,1827884,0
+TMHC.US,D,20181211,000000,16.52,16.72,16.29,16.29,1074373,0
+TMHC.US,D,20181212,000000,16.36,16.92,16.15,16.64,1131098,0
+TMHC.US,D,20181213,000000,16.65,16.99,16.61,16.62,982242,0
+TMHC.US,D,20181214,000000,16.48,16.94,16.43,16.53,754500,0
+TMHC.US,D,20181217,000000,16.42,16.88,16.42,16.66,1796186,0
+TMHC.US,D,20181218,000000,16.9,17.14,16.7,16.77,1217535,0
+TMHC.US,D,20181219,000000,16.78,17.165,16.465,16.48,2224309,0
+TMHC.US,D,20181220,000000,16.47,16.74,16.215,16.32,1446442,0
+TMHC.US,D,20181221,000000,16.36,16.72,15.63,15.65,2198011,0
+TMHC.US,D,20181224,000000,15.62,15.715,15.17,15.21,631653,0
+TMHC.US,D,20181226,000000,15.29,15.77,15.03,15.74,1481519,0
+TMHC.US,D,20181227,000000,15.47,16.02,15.47,15.83,1559529,0
+TMHC.US,D,20181228,000000,15.87,16.26,15.7,16,1383115,0
+TMHC.US,D,20181231,000000,16.08,16.27,15.525,15.9,1136208,0
+TMHC.US,D,20190102,000000,15.74,16.6151,15.65,16.48,1814842,0
+TMHC.US,D,20190103,000000,16.37,16.91,16.24,16.55,1123770,0
+TMHC.US,D,20190104,000000,16.77,17.5,16.74,17.39,2903833,0
+TMHC.US,D,20190107,000000,17.36,18.15,17.13,18.04,1679847,0
+TMHC.US,D,20190108,000000,18.21,18.41,17.74,18.29,2279634,0
+TMHC.US,D,20190109,000000,18.43,18.83,18.12,18.63,2866833,0
+TMHC.US,D,20190110,000000,18.69,18.86,18.29,18.48,1646897,0
+TMHC.US,D,20190111,000000,18.28,18.7675,18.05,18.22,4789307,0
+TMHC.US,D,20190114,000000,17.79,18.28,17.79,17.91,2120767,0
+TMHC.US,D,20190115,000000,18.16,18.18,17.83,18.16,1394589,0
+TMHC.US,D,20190116,000000,18.14,18.28,17.82,17.92,1026705,0
+TMHC.US,D,20190117,000000,17.71,18.05,17.51,17.91,1172763,0
+TMHC.US,D,20190118,000000,17.91,18.03,17.53,17.53,1712103,0
+TMHC.US,D,20190122,000000,17.4,17.62,17.09,17.16,1255088,0
+TMHC.US,D,20190123,000000,17.23,17.65,17.17,17.5,877136,0
+TMHC.US,D,20190124,000000,17.53,17.965,17.53,17.94,731857,0
+TMHC.US,D,20190125,000000,18.1,18.46,17.91,17.99,973819,0
+TMHC.US,D,20190128,000000,17.85,18.37,17.83,18.04,845522,0
+TMHC.US,D,20190129,000000,17.87,18.47,17.44,18.43,830530,0
+TMHC.US,D,20190130,000000,18.5,18.71,18.13,18.57,1219962,0
+TMHC.US,D,20190131,000000,18.63,19.2,18.54,18.9,1893770,0
+TMHC.US,D,20190201,000000,18.89,19.3,18.83,18.95,1137003,0
+TMHC.US,D,20190204,000000,18.9,19.01,18.73,18.97,520178,0
+TMHC.US,D,20190205,000000,18.92,19.34,18.92,19.28,721617,0
+TMHC.US,D,20190206,000000,19.3,19.49,18.94,19.05,1483336,0
+TMHC.US,D,20190207,000000,18.97,19.3,18.81,19.05,1046184,0
+TMHC.US,D,20190208,000000,18.91,19.18,18.63,18.85,736956,0
+TMHC.US,D,20190211,000000,18.89,18.92,18.735,18.86,786831,0
+TMHC.US,D,20190212,000000,19,19.87,19,19.76,1389243,0
+TMHC.US,D,20190213,000000,19.01,19.6387,18.44,18.9,1804764,0
+TMHC.US,D,20190214,000000,18.68,18.82,18.37,18.49,2109608,0
+TMHC.US,D,20190215,000000,18.45,18.52,17.915,18.11,2053841,0
+TMHC.US,D,20190219,000000,18.07,18.36,17.95,18.18,1336056,0
+TMHC.US,D,20190220,000000,18.13,18.27,17.91,17.96,1007698,0
+TMHC.US,D,20190221,000000,17.81,18.275,17.67,18.2,1846765,0
+TMHC.US,D,20190222,000000,18.31,18.43,18.17,18.24,1039016,0
+TMHC.US,D,20190225,000000,18.35,18.36,17.81,17.82,773635,0
+TMHC.US,D,20190226,000000,17.69,17.89,17.11,17.13,1893210,0
+TMHC.US,D,20190227,000000,17.12,17.54,16.69,16.97,1231379,0
+TMHC.US,D,20190228,000000,16.88,16.94,16.68,16.77,1085145,0
+TMHC.US,D,20190301,000000,16.93,16.93,16.25,16.44,1342602,0
+TMHC.US,D,20190304,000000,16.47,16.76,16.47,16.68,1028445,0
+TMHC.US,D,20190305,000000,16.74,16.87,16.52,16.62,1407075,0
+TMHC.US,D,20190306,000000,16.64,16.73,16.13,16.13,833252,0
+TMHC.US,D,20190307,000000,16.5,16.74,16.07,16.6,816942,0
+TMHC.US,D,20190308,000000,16.57,16.96,16.395,16.79,1061703,0
+TMHC.US,D,20190311,000000,17.1,17.39,16.81,17.37,1692395,0
+TMHC.US,D,20190312,000000,17.43,17.52,17.08,17.51,1129536,0
+TMHC.US,D,20190313,000000,17.51,17.75,17.47,17.62,1887090,0
+TMHC.US,D,20190314,000000,17.58,17.65,17.34,17.57,990962,0
+TMHC.US,D,20190315,000000,17.66,17.85,17.52,17.68,3090775,0
+TMHC.US,D,20190318,000000,17.68,17.91,17.61,17.8,1283583,0
+TMHC.US,D,20190319,000000,17.84,17.985,17.16,17.19,899085,0
+TMHC.US,D,20190320,000000,17.14,17.29,16.62,16.97,1015659,0
+TMHC.US,D,20190321,000000,16.96,17.69,16.95,17.45,830608,0
+TMHC.US,D,20190322,000000,17.37,17.7125,17.23,17.27,951469,0
+TMHC.US,D,20190325,000000,17.2,17.88,17.13,17.84,826630,0
+TMHC.US,D,20190326,000000,17.9,17.99,17.45,17.67,1044950,0
+TMHC.US,D,20190327,000000,17.9,18.585,17.81,18.33,1557565,0
+TMHC.US,D,20190328,000000,18.37,18.56,17.92,18.15,1029290,0
+TMHC.US,D,20190329,000000,18.23,18.33,17.72,17.75,1218961,0
+TMHC.US,D,20190401,000000,17.8,17.89,17.48,17.81,996975,0
+TMHC.US,D,20190402,000000,17.8,17.8,17.32,17.51,1418631,0
+TMHC.US,D,20190403,000000,17.66,17.795,17.35,17.41,1697577,0
+TMHC.US,D,20190404,000000,17.42,18.03,17.4,17.97,1191710,0
+TMHC.US,D,20190405,000000,18.09,18.53,18.09,18.45,1176042,0
+TMHC.US,D,20190408,000000,18.43,18.66,18.31,18.61,733975,0
+TMHC.US,D,20190409,000000,18.57,18.72,18.42,18.51,1007836,0
+TMHC.US,D,20190410,000000,18.52,18.845,18.51,18.8,699551,0
+TMHC.US,D,20190411,000000,18.76,19.11,18.7,19.05,911566,0
+TMHC.US,D,20190412,000000,19.1,19.24,18.79,18.95,1135693,0
+TMHC.US,D,20190415,000000,18.96,19.16,18.73,19.09,921993,0
+TMHC.US,D,20190416,000000,19.18,19.255,18.84,19.22,813127,0
+TMHC.US,D,20190417,000000,19.2,19.43,19.14,19.39,581445,0
+TMHC.US,D,20190418,000000,19.32,19.73,19.23,19.56,827967,0
+TMHC.US,D,20190422,000000,19.42,19.51,19.01,19.07,822421,0
+TMHC.US,D,20190423,000000,19.26,19.64,19.1733,19.41,2179630,0
+TMHC.US,D,20190424,000000,19.51,19.76,19.29,19.45,1909239,0
+TMHC.US,D,20190425,000000,19.21,19.36,18.56,18.85,1245459,0
+TMHC.US,D,20190426,000000,18.83,18.95,18.55,18.84,1463608,0
+TMHC.US,D,20190429,000000,18.89,19.24,18.82,18.96,1039671,0
+TMHC.US,D,20190430,000000,18.95,19.43,18.95,19.36,967850,0
+TMHC.US,D,20190501,000000,20.05,21.65,20.05,20.63,2093978,0
+TMHC.US,D,20190502,000000,20.77,21.44,20.73,21.25,1696519,0
+TMHC.US,D,20190503,000000,20.63,20.91,20.4,20.62,2306230,0
+TMHC.US,D,20190506,000000,20.44,20.775,20.185,20.7,2950456,0
+TMHC.US,D,20190507,000000,20.58,20.74,20.275,20.52,1082589,0
+TMHC.US,D,20190508,000000,20.53,20.72,20.23,20.23,841368,0
+TMHC.US,D,20190509,000000,20.17,20.44,19.96,20.38,802346,0
+TMHC.US,D,20190510,000000,20.37,20.55,20.09,20.39,793466,0
+TMHC.US,D,20190513,000000,20.65,20.65,20.23,20.45,1087946,0
+TMHC.US,D,20190514,000000,20.41,21.27,20.365,21.02,1329150,0
+TMHC.US,D,20190515,000000,20.88,20.97,20.565,20.85,808058,0
+TMHC.US,D,20190516,000000,21.35,21.56,21.01,21.34,1474785,0
+TMHC.US,D,20190517,000000,21.16,21.38,20.87,20.94,906142,0
+TMHC.US,D,20190520,000000,20.77,21.05,20.45,20.49,670145,0
+TMHC.US,D,20190521,000000,20.49,20.86,20.46,20.84,844143,0
+TMHC.US,D,20190522,000000,20.53,20.92,20.4,20.59,930805,0
+TMHC.US,D,20190523,000000,20.46,20.77,20.16,20.19,695751,0
+TMHC.US,D,20190524,000000,20.33,20.63,20.24,20.61,742750,0
+TMHC.US,D,20190528,000000,20.63,20.72,20.34,20.36,958722,0
+TMHC.US,D,20190529,000000,20.2,20.34,19.87,20.09,854431,0
+TMHC.US,D,20190530,000000,20.1,20.33,19.78,19.99,896554,0
+TMHC.US,D,20190531,000000,19.84,20.13,19.72,19.97,936139,0
+TMHC.US,D,20190603,000000,20,20.5,19.86,20.13,1104441,0
+TMHC.US,D,20190604,000000,20.31,20.64,20.16,20.6,1054910,0
+TMHC.US,D,20190605,000000,20.59,20.72,20.19,20.58,601249,0
+TMHC.US,D,20190606,000000,20.56,20.82,20.26,20.42,475024,0
+TMHC.US,D,20190607,000000,20.5,20.75,20.24,20.6,949260,0
+TMHC.US,D,20190610,000000,20.62,20.8,20.58,20.72,686044,0
+TMHC.US,D,20190611,000000,20.83,20.83,20.22,20.39,539798,0
+TMHC.US,D,20190612,000000,20.4,20.66,20.21,20.37,981361,0
+TMHC.US,D,20190613,000000,20.44,20.78,20.435,20.55,480492,0
+TMHC.US,D,20190614,000000,20.47,20.74,20.34,20.67,555655,0
+TMHC.US,D,20190617,000000,20.64,20.74,20.02,20.31,593223,0
+TMHC.US,D,20190618,000000,20.35,20.66,19.94,20.22,638461,0
+TMHC.US,D,20190619,000000,20.18,20.18,19.56,20.1,1277377,0
+TMHC.US,D,20190620,000000,20.28,20.51,20.07,20.51,663745,0
+TMHC.US,D,20190621,000000,20.37,20.37,19.59,19.67,1783998,0
+TMHC.US,D,20190624,000000,19.69,19.99,19.42,19.75,771937,0
+TMHC.US,D,20190625,000000,20.08,20.11,19.48,19.68,2395619,0
+TMHC.US,D,20190626,000000,19.6,19.855,19.43,19.49,1738754,0
+TMHC.US,D,20190627,000000,19.71,20.31,19.47,20.31,1112951,0
+TMHC.US,D,20190628,000000,20.28,21,20.28,20.96,2571138,0
+TMHC.US,D,20190701,000000,21,21.2,20.76,21.07,1060946,0
+TMHC.US,D,20190702,000000,21.18,21.22,20.785,21.14,1131820,0
+TMHC.US,D,20190703,000000,21.15,21.44,21.03,21.41,445119,0
+TMHC.US,D,20190705,000000,21.27,21.37,20.86,21.14,505841,0
+TMHC.US,D,20190708,000000,21.19,21.39,21.02,21.27,578978,0
+TMHC.US,D,20190709,000000,21.19,21.28,20.99,21.08,521139,0
+TMHC.US,D,20190710,000000,21.24,21.41,21.005,21.3,944119,0
+TMHC.US,D,20190711,000000,21.31,21.37,20.93,21.11,446946,0
+TMHC.US,D,20190712,000000,21.17,21.69,21.17,21.57,731497,0
+TMHC.US,D,20190715,000000,21.66,21.7,21.19,21.38,483643,0
+TMHC.US,D,20190716,000000,21.35,21.68,21.23,21.6,480954,0
+TMHC.US,D,20190717,000000,21.61,21.68,21.31,21.46,568297,0
+TMHC.US,D,20190718,000000,21.65,22.56,21.52,22.3,1657867,0
+TMHC.US,D,20190719,000000,22.41,22.41,21.8701,21.93,939507,0
+TMHC.US,D,20190722,000000,22,22.13,21.76,21.78,719331,0
+TMHC.US,D,20190723,000000,21.91,22.34,21.15,21.23,954660,0
+TMHC.US,D,20190724,000000,21.22,21.73,21.2,21.68,1035447,0
+TMHC.US,D,20190725,000000,21.87,22.24,21.67,22.21,639827,0
+TMHC.US,D,20190726,000000,22.23,22.47,22.04,22.17,580493,0
+TMHC.US,D,20190729,000000,22.2,22.23,21.725,21.94,648375,0
+TMHC.US,D,20190730,000000,21.88,22.51,21.66,22.43,820291,0
+TMHC.US,D,20190731,000000,22.63,22.95,22.2538,22.52,1153954,0
+TMHC.US,D,20190801,000000,22.99,22.99,22.34,22.89,1471677,0
+TMHC.US,D,20190802,000000,22.81,22.9,22.6,22.81,1233780,0
+TMHC.US,D,20190805,000000,22.6,22.77,21.99,22.15,1319655,0
+TMHC.US,D,20190806,000000,22.22,22.63,22.22,22.49,959335,0
+TMHC.US,D,20190807,000000,22.35,22.95,22.25,22.8,1696926,0
+TMHC.US,D,20190808,000000,22.8,22.99,22.71,22.75,1164541,0
+TMHC.US,D,20190809,000000,22.72,22.72,22.37,22.43,689175,0
+TMHC.US,D,20190812,000000,22.3,22.3425,22.025,22.05,647208,0
+TMHC.US,D,20190813,000000,22,22.955,22,22.84,844720,0
+TMHC.US,D,20190814,000000,22.58,22.69,22.3,22.32,700831,0
+TMHC.US,D,20190815,000000,22.39,22.405,22.06,22.13,626679,0
+TMHC.US,D,20190816,000000,22.2,22.61,22.12,22.47,796230,0
+TMHC.US,D,20190819,000000,22.76,23.15,22.72,22.94,764344,0
+TMHC.US,D,20190820,000000,23.02,23.33,22.895,23.22,593098,0
+TMHC.US,D,20190821,000000,23.45,23.52,23.12,23.44,1556375,0
+TMHC.US,D,20190822,000000,23.46,23.775,23.27,23.71,913436,0
+TMHC.US,D,20190823,000000,23.5,23.86,23.05,23.07,1308418,0
+TMHC.US,D,20190826,000000,23.25,23.37,22.91,23.23,1257162,0
+TMHC.US,D,20190827,000000,23.4,23.52,23.05,23.06,877300,0
+TMHC.US,D,20190828,000000,22.98,23.49,22.77,23.42,1339958,0
+TMHC.US,D,20190829,000000,23.66,23.84,23.39,23.52,989024,0
+TMHC.US,D,20190830,000000,23.63,23.9,23.32,23.86,758162,0
+TMHC.US,D,20190903,000000,23.75,24.18,23.69,24.16,1520203,0
+TMHC.US,D,20190904,000000,24.25,24.72,24.1,24.4,1490126,0
+TMHC.US,D,20190905,000000,24.6,24.68,24.08,24.29,1093891,0
+TMHC.US,D,20190906,000000,24.41,24.719,24.09,24.25,3789949,0
+TMHC.US,D,20190909,000000,24.31,24.49,23.91,24.07,1340343,0
+TMHC.US,D,20190910,000000,24.01,24.08,23.38,23.6,1801855,0
+TMHC.US,D,20190911,000000,23.85,24.25,23.57,24.17,1652793,0
+TMHC.US,D,20190912,000000,24.34,24.72,24.22,24.51,1635526,0
+TMHC.US,D,20190913,000000,24.73,24.95,24.22,24.39,1645849,0
+TMHC.US,D,20190916,000000,24.38,24.72,24.27,24.6,1133274,0
+TMHC.US,D,20190917,000000,24.52,24.92,24.4,24.87,887438,0
+TMHC.US,D,20190918,000000,24.96,25.25,24.51,25.04,1904834,0
+TMHC.US,D,20190919,000000,25,25.52,24.93,25.22,1212521,0
+TMHC.US,D,20190920,000000,25.22,25.42,25.03,25.12,1971049,0
+TMHC.US,D,20190923,000000,25.05,25.29,24.85,25.09,944029,0
+TMHC.US,D,20190924,000000,25.13,25.35,24.92,24.94,2742461,0
+TMHC.US,D,20190925,000000,25.1,25.46,25.01,25.46,2969949,0
+TMHC.US,D,20190926,000000,25.72,25.89,25.43,25.78,2092870,0
+TMHC.US,D,20190927,000000,25.85,25.95,25.3,25.33,795179,0
+TMHC.US,D,20190930,000000,25.44,26.095,25.44,25.94,1559316,0
+TMHC.US,D,20191001,000000,25.99,26.1,25.52,25.58,1536914,0
+TMHC.US,D,20191002,000000,25.57,25.64,25.01,25.48,1866109,0
+TMHC.US,D,20191003,000000,25.53,25.835,25.35,25.7,1581108,0
+TMHC.US,D,20191004,000000,25.7,26.24,25.7,26.24,1481145,0
+TMHC.US,D,20191007,000000,26.11,26.2,25.919,26.01,939618,0
+TMHC.US,D,20191008,000000,25.82,26.04,25.69,25.77,1321070,0
+TMHC.US,D,20191009,000000,26.01,26.02,25.5067,25.67,1412973,0
+TMHC.US,D,20191010,000000,25.66,26,25.53,25.9,1801571,0
+TMHC.US,D,20191011,000000,26.19,26.26,25.58,25.6,1692448,0
+TMHC.US,D,20191014,000000,25.63,25.8964,25.6,25.83,862274,0
+TMHC.US,D,20191015,000000,25.97,26.46,25.86,26.45,1305911,0
+TMHC.US,D,20191016,000000,26.45,27.2,26.401,27.18,1178354,0
+TMHC.US,D,20191017,000000,27.34,27.68,27.27,27.68,1354405,0
+TMHC.US,D,20191018,000000,27.65,27.79,27.44,27.65,1238909,0
+TMHC.US,D,20191021,000000,27.85,28,27.315,27.38,970555,0
+TMHC.US,D,20191022,000000,27.55,27.62,27.14,27.21,1442648,0
+TMHC.US,D,20191023,000000,27.23,27.51,26.91,27.41,893394,0
+TMHC.US,D,20191024,000000,27.38,27.395,27.18,27.2,743383,0
+TMHC.US,D,20191025,000000,27.21,27.55,27.21,27.3,861524,0
+TMHC.US,D,20191028,000000,27.42,27.45,26.5,26.55,1199689,0
+TMHC.US,D,20191029,000000,26.46,26.93,26.29,26.41,1256920,0
+TMHC.US,D,20191030,000000,26,26,23.84,24.61,4575479,0
+TMHC.US,D,20191031,000000,24.53,25.19,24.4384,25.05,2829593,0
+TMHC.US,D,20191101,000000,25.25,25.45,24.88,24.94,1986288,0
+TMHC.US,D,20191104,000000,25.07,25.1,23.99,24.13,2059252,0
+TMHC.US,D,20191105,000000,24.16,24.29,23.62,23.69,1925231,0
+TMHC.US,D,20191106,000000,22.37,22.855,21.7,22.51,8948771,0
+TMHC.US,D,20191107,000000,22.74,22.74,21.81,21.98,4836127,0
+TMHC.US,D,20191108,000000,22.03,22.03,21.71,21.8,1821126,0
+TMHC.US,D,20191111,000000,21.7,22.43,21.62,22.37,1930570,0
+TMHC.US,D,20191112,000000,22.64,22.97,22.06,22.83,2707198,0
+TMHC.US,D,20191113,000000,22.79,22.94,22.6,22.73,1534949,0
+TMHC.US,D,20191114,000000,22.68,23.11,22.62,23,1076953,0
+TMHC.US,D,20191115,000000,22.98,23.2,22.73,22.8,1877576,0
+TMHC.US,D,20191118,000000,22.87,23.27,22.73,23.08,1500160,0
+TMHC.US,D,20191119,000000,23.17,23.32,22.96,23.16,1728363,0
+TMHC.US,D,20191120,000000,23.08,23.31,22.9,23.09,1343097,0
+TMHC.US,D,20191121,000000,23.2,23.38,22.88,22.99,1122483,0
+TMHC.US,D,20191122,000000,23,23.08,22.69,22.71,1146497,0
+TMHC.US,D,20191125,000000,22.7,23.18,22.7,23.09,1800961,0
+TMHC.US,D,20191126,000000,22.82,23.745,22.82,23.71,1859678,0
+TMHC.US,D,20191127,000000,23.81,23.89,23.435,23.47,923216,0
+TMHC.US,D,20191129,000000,23.34,23.53,23.17,23.22,335474,0
+TMHC.US,D,20191202,000000,23.16,23.17,22.52,22.74,1335949,0
+TMHC.US,D,20191203,000000,22.62,22.95,22.47,22.92,1614340,0
+TMHC.US,D,20191204,000000,22.94,23.1,22.65,22.95,1344640,0
+TMHC.US,D,20191205,000000,22.95,23.365,22.95,23.27,1304775,0
+TMHC.US,D,20191206,000000,23.33,23.418,22.86,22.88,1225009,0
+TMHC.US,D,20191209,000000,22.9,23.2,22.83,23.11,813901,0
+TMHC.US,D,20191210,000000,23.12,23.19,22.92,23.15,1774167,0
+TMHC.US,D,20191211,000000,23.16,23.5,22.98,23.36,1027241,0
+TMHC.US,D,20191212,000000,23.35,23.455,22.51,22.53,1430847,0
+TMHC.US,D,20191213,000000,22.48,22.61,22.3,22.47,2095070,0
+TMHC.US,D,20191216,000000,22.55,22.66,22.31,22.45,1595773,0
+TMHC.US,D,20191217,000000,22.38,22.71,22.22,22.33,1561397,0
+TMHC.US,D,20191218,000000,22.46,22.69,21.97,22.09,1123665,0
+TMHC.US,D,20191219,000000,21.98,22,21.425,21.67,2218963,0
+TMHC.US,D,20191220,000000,21.68,22.15,21.59,22.13,3675703,0
+TMHC.US,D,20191223,000000,22.12,22.29,21.49,21.63,1247181,0
+TMHC.US,D,20191224,000000,21.62,21.98,21.6,21.97,405884,0
+TMHC.US,D,20191226,000000,21.99,22.07,21.665,21.78,840588,0
+TMHC.US,D,20191227,000000,21.8,22.1,21.76,21.98,1192558,0
+TMHC.US,D,20191230,000000,21.94,21.94,21.61,21.81,1220063,0
+TMHC.US,D,20191231,000000,21.74,22.08,21.74,21.86,1136211,0
+TMHC.US,D,20200102,000000,21.93,22.09,21.69,21.99,1229043,0
+TMHC.US,D,20200103,000000,21.84,22.1,21.8,22.09,1269668,0
+TMHC.US,D,20200106,000000,22.09,22.91,22.09,22.83,1723063,0
+TMHC.US,D,20200107,000000,22.87,23.08,22.86,22.91,1918453,0
+TMHC.US,D,20200108,000000,23.2,24,23.13,23.43,2184423,0
+TMHC.US,D,20200109,000000,23.39,23.49,23.16,23.27,804229,0
+TMHC.US,D,20200110,000000,23.15,23.54,23.02,23.42,681054,0
+TMHC.US,D,20200113,000000,23.51,23.75,23.42,23.67,1317175,0
+TMHC.US,D,20200114,000000,23.62,23.92,23.57,23.83,1229158,0
+TMHC.US,D,20200115,000000,23.95,24.55,23.91,24.52,1351972,0
+TMHC.US,D,20200116,000000,24.68,24.91,24.41,24.72,944949,0
+TMHC.US,D,20200117,000000,24.9,25.07,24.3901,24.44,987766,0
+TMHC.US,D,20200121,000000,24.5,25.01,24.39,24.97,1126813,0
+TMHC.US,D,20200122,000000,25.03,25.61,25.01,25.43,2003179,0
+TMHC.US,D,20200123,000000,25.47,26.19,25.44,26.01,2150896,0
+TMHC.US,D,20200124,000000,26.09,26.43,25.62,25.9,2183733,0
+TMHC.US,D,20200127,000000,25.76,26.23,25.69,25.98,1370768,0
+TMHC.US,D,20200128,000000,26.37,26.52,26.11,26.19,1979543,0
+TMHC.US,D,20200129,000000,26.19,26.4,25.56,25.88,1844884,0
+TMHC.US,D,20200130,000000,25.89,26.51,25.88,26.13,1918385,0
+TMHC.US,D,20200131,000000,25.97,26.3,25.55,25.88,2294855,0
+TMHC.US,D,20200203,000000,26.36,26.74,25.92,26.65,4346162,0
+TMHC.US,D,20200204,000000,26.81,26.97,26.5,26.62,4844707,0
+TMHC.US,D,20200205,000000,27.05,27.51,26.045,27.32,27591121,0
+TMHC.US,D,20200206,000000,27.55,27.62,26.24,26.5,5612807,0
+TMHC.US,D,20200207,000000,26.53,26.62,25.98,26.2,4322880,0
+TMHC.US,D,20200210,000000,26.16,26.63,25.975,26.28,3425582,0
+TMHC.US,D,20200211,000000,26.4,26.95,26.01,26.94,2885962,0
+TMHC.US,D,20200212,000000,26.98,27,26.495,26.79,1929416,0
+TMHC.US,D,20200213,000000,26.71,27.56,26.48,27.47,2394973,0
+TMHC.US,D,20200214,000000,27.5,27.88,27.23,27.78,1804980,0
+TMHC.US,D,20200218,000000,27.8,27.96,27.65,27.8,2880640,0
+TMHC.US,D,20200219,000000,27.94,28.2385,27.735,27.8,1901665,0
+TMHC.US,D,20200220,000000,27.88,28.36,27.72,28.3,2759941,0
+TMHC.US,D,20200221,000000,28.38,28.47,27.845,28.02,2757907,0
+TMHC.US,D,20200224,000000,27.37,27.89,27.32,27.47,2290495,0
+TMHC.US,D,20200225,000000,27.42,27.43,25.63,25.7,2527762,0
+TMHC.US,D,20200226,000000,25.58,25.58,24.05,24.1,3466497,0
+TMHC.US,D,20200227,000000,23.57,24.45,23.08,23.52,4151282,0
+TMHC.US,D,20200228,000000,22.77,23.09,22.01,22.52,4768102,0
+TMHC.US,D,20200302,000000,22.72,23.82,22.47,23.82,5373362,0
+TMHC.US,D,20200303,000000,23.76,24.52,23.025,23.49,3920659,0
+TMHC.US,D,20200304,000000,23.98,24.72,23.44,24.2,3087723,0
+TMHC.US,D,20200305,000000,23.62,23.82,22.9,23.1,3201135,0
+TMHC.US,D,20200306,000000,22.25,22.5,21.1,21.7,3407395,0
+TMHC.US,D,20200309,000000,20.41,20.41,18.5,18.51,4034705,0
+TMHC.US,D,20200310,000000,19.18,19.37,17.1,18.81,3537880,0
+TMHC.US,D,20200311,000000,18.18,18.57,16.425,16.7,4507701,0
+TMHC.US,D,20200312,000000,15.33,15.4,13.73,13.84,3798806,0
+TMHC.US,D,20200313,000000,14.91,14.91,13.04,14.52,4301595,0
+TMHC.US,D,20200316,000000,12.75,12.91,9.13,9.35,5001566,0
+TMHC.US,D,20200317,000000,9.79,10.08,8.1,8.59,5882142,0
+TMHC.US,D,20200318,000000,8.02,8.52,6.78,7.05,4967640,0
+TMHC.US,D,20200319,000000,6.85,8.34,6.39,8.32,5584587,0
+TMHC.US,D,20200320,000000,8.66,8.79,7.83,8.24,6545749,0
+TMHC.US,D,20200323,000000,8.24,8.28,7.29,7.97,3800396,0
+TMHC.US,D,20200324,000000,8.66,10.02,8.615,10.02,2804697,0
+TMHC.US,D,20200325,000000,10.44,12.46,9.97,12.04,4000303,0
+TMHC.US,D,20200326,000000,12.21,12.3,11.03,11.92,3364055,0
+TMHC.US,D,20200327,000000,11.23,12.23,11.12,11.25,4583315,0
+TMHC.US,D,20200330,000000,11.07,11.415,10.59,11.29,2877046,0
+TMHC.US,D,20200331,000000,11.23,11.35,10.79,11,3256609,0
+TMHC.US,D,20200401,000000,10.29,10.435,8.94,9,2880644,0
+TMHC.US,D,20200402,000000,8.9,9.22,8.02,8.25,3429590,0
+TMHC.US,D,20200403,000000,8.21,8.4,7.85,8.21,2679728,0
+TMHC.US,D,20200406,000000,8.87,10.32,8.78,9.96,3205549,0
+TMHC.US,D,20200407,000000,10.96,11.58,10.11,10.38,2537665,0
+TMHC.US,D,20200408,000000,10.73,12,10.44,11.72,2010025,0
+TMHC.US,D,20200409,000000,12.67,13.67,12.36,12.95,3255839,0
+TMHC.US,D,20200413,000000,12.65,12.7,11.25,11.49,1912380,0
+TMHC.US,D,20200414,000000,11.88,12.68,11.4501,12.62,3258307,0
+TMHC.US,D,20200415,000000,11.74,11.76,11.27,11.28,1540343,0
+TMHC.US,D,20200416,000000,11.26,11.42,10.895,11.32,1355444,0
+TMHC.US,D,20200417,000000,12,12.68,11.35,11.66,2101346,0
+TMHC.US,D,20200420,000000,11.26,11.66,10.83,11.18,1593131,0
+TMHC.US,D,20200421,000000,10.71,11.02,10.52,10.87,1855867,0
+TMHC.US,D,20200422,000000,11.25,11.42,10.48,10.49,3755516,0
+TMHC.US,D,20200423,000000,10.6,10.94,10.17,10.3,2972154,0
+TMHC.US,D,20200424,000000,10.39,11.15,10.37,11.02,2225499,0
+TMHC.US,D,20200427,000000,11.17,12.25,11.16,12.19,2363263,0
+TMHC.US,D,20200428,000000,12.89,13.865,12.64,13.8,3195345,0
+TMHC.US,D,20200429,000000,14.68,15.64,14.59,15.53,2816467,0
+TMHC.US,D,20200430,000000,15.07,15.16,14.24,14.55,2606572,0
+TMHC.US,D,20200501,000000,13.82,14,12.9,13.69,1954196,0
+TMHC.US,D,20200504,000000,13.18,14.07,12.8,13.92,1189862,0
+TMHC.US,D,20200505,000000,14.3,14.94,14.18,14.37,2423956,0
+TMHC.US,D,20200506,000000,14.5,15.15,14.09,14.77,3265579,0
+TMHC.US,D,20200507,000000,14.75,14.87,14.185,14.3,3286930,0
+TMHC.US,D,20200508,000000,14.85,15.86,14.53,15.74,1899761,0
+TMHC.US,D,20200511,000000,15.22,15.75,14.7355,15.65,2648491,0
+TMHC.US,D,20200512,000000,15.7,15.83,14.28,14.33,2112069,0
+TMHC.US,D,20200513,000000,14.11,14.16,13.465,13.91,2976470,0
+TMHC.US,D,20200514,000000,13.23,14.38,12.83,14.28,2193760,0
+TMHC.US,D,20200515,000000,14.1,15.07,13.905,14.73,1416073,0
+TMHC.US,D,20200518,000000,15.82,17,15.73,16.82,2408275,0
+TMHC.US,D,20200519,000000,16.46,17.46,16.25,16.65,2055240,0
+TMHC.US,D,20200520,000000,17.11,17.56,16.72,17.11,2444648,0
+TMHC.US,D,20200521,000000,17.3,17.78,17.22,17.52,3371138,0
+TMHC.US,D,20200522,000000,17.68,18.2,17.37,18.16,1164941,0
+TMHC.US,D,20200526,000000,19.33,19.48,18.51,18.62,2458505,0
+TMHC.US,D,20200527,000000,19.42,20.295,18.52,20.01,2868051,0
+TMHC.US,D,20200528,000000,20.49,20.87,19.22,19.38,2596932,0
+TMHC.US,D,20200529,000000,18.91,19.75,18.78,19.33,2172596,0
+TMHC.US,D,20200601,000000,19.33,20.34,18.97,19.58,1535599,0
+TMHC.US,D,20200602,000000,20.1,20.24,19.36,19.71,1651785,0
+TMHC.US,D,20200603,000000,20.19,20.92,19.99,20.71,2520929,0
+TMHC.US,D,20200604,000000,20.54,20.76,19.675,19.91,2878127,0
+TMHC.US,D,20200605,000000,21.34,21.81,20.67,21.32,2731254,0
+TMHC.US,D,20200608,000000,21.93,22.33,20.44,20.77,2836212,0
+TMHC.US,D,20200609,000000,20.24,20.57,19.78,20.28,1743851,0
+TMHC.US,D,20200610,000000,20.16,20.785,19.4,20.46,2357281,0
+TMHC.US,D,20200611,000000,18.94,19.45,17.81,17.82,1848038,0
+TMHC.US,D,20200612,000000,18.99,19.46,18.06,18.86,1874384,0
+TMHC.US,D,20200615,000000,17.71,20.35,17.62,20.1,2229956,0
+TMHC.US,D,20200616,000000,21.41,21.5399,19.685,20.8,2421406,0
+TMHC.US,D,20200617,000000,20.73,20.88,19.55,19.76,1482519,0
+TMHC.US,D,20200618,000000,19.24,19.63,18.7,18.8,2303904,0
+TMHC.US,D,20200619,000000,19.18,19.29,18.39,18.84,3313220,0
+TMHC.US,D,20200622,000000,18.78,19.32,18.34,19.27,1575874,0
+TMHC.US,D,20200623,000000,19.6,20.165,19.29,19.95,1924804,0
+TMHC.US,D,20200624,000000,19.44,19.63,17.7701,18.66,1771221,0
+TMHC.US,D,20200625,000000,18.01,18.88,17.79,18.55,1038805,0
+TMHC.US,D,20200626,000000,18.26,18.44,17.55,17.97,2120457,0
+TMHC.US,D,20200629,000000,18.24,19.45,17.73,19.12,1542300,0
+TMHC.US,D,20200630,000000,19.09,19.46,18.68,19.29,1268911,0
+TMHC.US,D,20200701,000000,19.35,19.47,18.38,18.62,1693525,0
+TMHC.US,D,20200702,000000,19.2,19.34,18.52,18.67,1080102,0
+TMHC.US,D,20200706,000000,19.42,19.63,18.86,19.29,1046102,0
+TMHC.US,D,20200707,000000,19.07,19.4,18.875,18.92,1192579,0
+TMHC.US,D,20200708,000000,20.01,22.13,19.81,22.12,3161311,0
+TMHC.US,D,20200709,000000,22.53,22.61,20.33,20.46,2042594,0
+TMHC.US,D,20200710,000000,20.56,21.95,20.3701,21.5,2092953,0
+TMHC.US,D,20200713,000000,21.8,22.13,20.44,20.48,1764929,0
+TMHC.US,D,20200714,000000,20.31,21.3399,20.2,21.29,1165782,0
+TMHC.US,D,20200715,000000,22.45,22.45,21.33,21.94,1189093,0
+TMHC.US,D,20200716,000000,21.89,22.73,21.4,22.72,1743769,0
+TMHC.US,D,20200717,000000,23.03,23.63,22.8,23.34,1842475,0
+TMHC.US,D,20200720,000000,23.15,23.37,22.76,23.24,1549626,0
+TMHC.US,D,20200721,000000,24.21,24.22,23.47,24.04,1352556,0
+TMHC.US,D,20200722,000000,23.75,25.605,23.6201,25.07,3005374,0
+TMHC.US,D,20200723,000000,25.67,25.95,23.77,24.47,1281697,0
+TMHC.US,D,20200724,000000,24.17,24.42,23.43,24,1160382,0
+TMHC.US,D,20200727,000000,24.06,24.93,23.78,24.91,987255,0
+TMHC.US,D,20200728,000000,24.9,25.2828,23.63,23.67,1269203,0
+TMHC.US,D,20200729,000000,23.74,24.91,23.71,24.75,1641933,0
+TMHC.US,D,20200730,000000,24.02,24.18,23.0162,23.91,1963884,0
+TMHC.US,D,20200731,000000,24.19,24.2,22.94,23.45,1608931,0
+TMHC.US,D,20200803,000000,23.61,24,23.255,23.66,1351211,0
+TMHC.US,D,20200804,000000,23.43,23.8375,22.97,23.14,1564000,0
+TMHC.US,D,20200805,000000,23.29,23.6001,22.88,23.57,1268475,0
+TMHC.US,D,20200806,000000,23.52,23.8,23.235,23.35,1204087,0
+TMHC.US,D,20200807,000000,23.12,23.48,22.85,23.14,1285712,0
+TMHC.US,D,20200810,000000,23.3,24.57,23.28,24.18,1724850,0
+TMHC.US,D,20200811,000000,24.54,24.65,23.77,23.85,1253076,0
+TMHC.US,D,20200812,000000,24.2,24.44,23.6,24.41,1087177,0
+TMHC.US,D,20200813,000000,24.15,24.524,23.81,24.39,972739,0
+TMHC.US,D,20200814,000000,24.11,24.5,23.88,24.28,1052865,0
+TMHC.US,D,20200817,000000,24.46,25.39,24.3357,25.26,964114,0
+TMHC.US,D,20200818,000000,25.42,26.0999,25.06,25.15,1005339,0
+TMHC.US,D,20200819,000000,24.99,24.99,24.42,24.79,742375,0
+TMHC.US,D,20200820,000000,24.44,25.26,24.38,24.81,962220,0
+TMHC.US,D,20200821,000000,24.58,25.8299,24.4896,25.68,1499968,0
+TMHC.US,D,20200824,000000,26,26.21,25.4,25.99,1259330,0
+TMHC.US,D,20200825,000000,26.12,26.136,25.21,25.8,1701461,0
+TMHC.US,D,20200826,000000,25.87,25.99,25.02,25.03,922560,0
+TMHC.US,D,20200827,000000,25.3,25.35,24.27,24.3,1257361,0
+TMHC.US,D,20200828,000000,24.41,24.82,24.14,24.29,991750,0
+TMHC.US,D,20200831,000000,24.52,24.7707,23.51,23.53,1638840,0
+TMHC.US,D,20200901,000000,23.4,24.885,22.96,24.85,1350807,0
+TMHC.US,D,20200902,000000,24.92,25.04,24.25,24.85,1038012,0
+TMHC.US,D,20200903,000000,25.1,25.3,23.39,23.9,1616304,0
+TMHC.US,D,20200904,000000,24.25,24.31,22.42,22.86,2140148,0
+TMHC.US,D,20200908,000000,22.6,23.55,22.35,22.89,1523502,0
+TMHC.US,D,20200909,000000,23.24,24.42,23.01,24.32,1049334,0
+TMHC.US,D,20200910,000000,24.33,24.68,23.78,23.97,744423,0
+TMHC.US,D,20200911,000000,24.3,24.82,24.16,24.72,1349674,0
+TMHC.US,D,20200914,000000,25,25.06,24.32,24.75,1074839,0
+TMHC.US,D,20200915,000000,24.91,25.19,24.29,24.32,972214,0
+TMHC.US,D,20200916,000000,24.66,26.11,24.5475,25.8,1762271,0
+TMHC.US,D,20200917,000000,25.18,25.61,24.56,24.84,1472353,0
+TMHC.US,D,20200918,000000,25.11,25.16,24.33,24.69,2661307,0
+TMHC.US,D,20200921,000000,23.9,24.3,23.09,23.59,1439924,0
+TMHC.US,D,20200922,000000,23.56,25,23.51,24.97,1459897,0
+TMHC.US,D,20200923,000000,24.9,25.11,23.12,23.15,977352,0
+TMHC.US,D,20200924,000000,23.12,24.11,22.67,23.73,929796,0
+TMHC.US,D,20200925,000000,23.58,23.82,23.32,23.45,929161,0
+TMHC.US,D,20200928,000000,24.1,25.24,23.78,25.13,657169,0
+TMHC.US,D,20200929,000000,25.13,25.28,24.14,24.31,764270,0
+TMHC.US,D,20200930,000000,24.56,25.15,24.38,24.59,1640670,0
+TMHC.US,D,20201001,000000,24.86,25.63,24.6471,25.61,1157989,0
+TMHC.US,D,20201002,000000,24.8,26.12,24.491,25.92,789772,0
+TMHC.US,D,20201005,000000,26.14,26.74,25.18,25.81,996601,0
+TMHC.US,D,20201006,000000,26.22,26.25,24.81,25.02,1070849,0
+TMHC.US,D,20201007,000000,25.5,26,24.915,25.59,1198205,0
+TMHC.US,D,20201008,000000,26.35,26.81,25.94,26.48,848824,0
+TMHC.US,D,20201009,000000,26.85,27.58,26.78,27.37,1067081,0
+TMHC.US,D,20201012,000000,27.45,27.59,27,27.4,576901,0
+TMHC.US,D,20201013,000000,26.98,27.34,26.39,27.02,854244,0
+TMHC.US,D,20201014,000000,27.11,27.42,26.78,27.06,583918,0
+TMHC.US,D,20201015,000000,26.57,27.67,26.502,27.59,397534,0
+TMHC.US,D,20201016,000000,27.7,27.935,27.07,27.09,666424,0
+TMHC.US,D,20201019,000000,27.37,27.5,26.35,26.4,614811,0
+TMHC.US,D,20201020,000000,26.59,27.072,26.35,26.48,743345,0
+TMHC.US,D,20201021,000000,26.52,26.52,25.1341,25.26,928327,0
+TMHC.US,D,20201022,000000,25.33,25.445,24.08,24.38,1197505,0
+TMHC.US,D,20201023,000000,24.65,25.45,24.41,25.25,995108,0
+TMHC.US,D,20201026,000000,24.68,24.885,23.76,24.01,1176725,0
+TMHC.US,D,20201027,000000,23.98,24.15,23.25,23.35,980336,0
+TMHC.US,D,20201028,000000,23,24.21,22.16,23.68,2051868,0
+TMHC.US,D,20201029,000000,23.83,23.8706,22.22,22.55,1217070,0
+TMHC.US,D,20201030,000000,22.37,22.83,21.34,21.6,1903190,0
+TMHC.US,D,20201102,000000,22.24,23.05,21.95,22.46,1309122,0
+TMHC.US,D,20201103,000000,23.09,23.53,22.71,23.39,1126123,0
+TMHC.US,D,20201104,000000,23.09,25.38,23.05,25.28,1542951,0
+TMHC.US,D,20201105,000000,25.44,26.14,24.86,25.61,1156576,0
+TMHC.US,D,20201106,000000,25.85,25.91,24.38,24.62,1498065,0
+TMHC.US,D,20201109,000000,25.87,26.17,22.61,22.67,1944464,0
+TMHC.US,D,20201110,000000,23.32,24.71,22.79,24.48,1384017,0
+TMHC.US,D,20201111,000000,24.6,24.96,24.04,24.94,854790,0
+TMHC.US,D,20201112,000000,24.76,25.15,23.52,24.01,973044,0
+TMHC.US,D,20201113,000000,24.2,24.95,23.88,24.43,776438,0
+TMHC.US,D,20201116,000000,24.94,25,24.11,24.73,1578765,0
+TMHC.US,D,20201117,000000,24.56,25.33,24.35,24.89,1326416,0
+TMHC.US,D,20201118,000000,24.97,25.71,24.82,25.05,973761,0
+TMHC.US,D,20201119,000000,24.94,25.52,24.66,25.31,1089392,0
+TMHC.US,D,20201120,000000,25.27,25.715,25.125,25.6,778738,0
+TMHC.US,D,20201123,000000,25.75,26.89,25.5201,26.76,702816,0
+TMHC.US,D,20201124,000000,27,27.05,26.03,26.41,1111963,0
+TMHC.US,D,20201125,000000,26.51,26.51,25.82,26.15,636167,0
+TMHC.US,D,20201127,000000,26.18,26.535,25.62,26.08,538643,0
+TMHC.US,D,20201130,000000,26.08,26.21,25.08,25.28,1133672,0
+TMHC.US,D,20201201,000000,26.25,26.265,24.99,25.07,1712997,0
+TMHC.US,D,20201202,000000,24.94,25.15,24.14,24.26,1518032,0
+TMHC.US,D,20201203,000000,24.25,25.85,24.25,25.65,1402100,0
+TMHC.US,D,20201204,000000,25.65,25.78,24.86,25.58,952242,0
+TMHC.US,D,20201207,000000,25.5,26.25,24.97,26.22,705174,0
+TMHC.US,D,20201208,000000,26.13,26.13,25.21,25.66,1429580,0
+TMHC.US,D,20201209,000000,26.08,26.25,25.04,25.18,987200,0
+TMHC.US,D,20201210,000000,24.98,25.71,24.55,25.66,1130135,0
+TMHC.US,D,20201211,000000,25.36,25.94,25.24,25.58,706983,0
+TMHC.US,D,20201214,000000,25.96,26.1,25.19,25.19,797989,0
+TMHC.US,D,20201215,000000,25.4,25.67,25.12,25.66,873704,0
+TMHC.US,D,20201216,000000,25.89,25.89,25.12,25.47,778673,0
+TMHC.US,D,20201217,000000,25.72,27.26,25.67,26.81,1100913,0
+TMHC.US,D,20201218,000000,27.12,28.31,27.096,27.52,2287492,0
+TMHC.US,D,20201221,000000,26.68,27.34,26.12,27.06,1051064,0
+TMHC.US,D,20201222,000000,26.99,27.56,26.82,27.35,647788,0
+TMHC.US,D,20201223,000000,27.46,27.64,26.54,26.6,775643,0
+TMHC.US,D,20201224,000000,26.56,27.29,26.17,27.25,336705,0
+TMHC.US,D,20201228,000000,27.47,27.65,26.46,26.55,752282,0
+TMHC.US,D,20201229,000000,26.45,26.66,25.87,26.27,594234,0
+TMHC.US,D,20201230,000000,26.44,26.94,26.375,26.43,549350,0
+TMHC.US,D,20201231,000000,26.4,26.48,25.65,25.65,803563,0
+TMHC.US,D,20210104,000000,25.96,25.96,24.33,24.84,1023020,0
+TMHC.US,D,20210105,000000,24.69,25.24,24.58,24.78,1062539,0
+TMHC.US,D,20210106,000000,24.87,25.05,23.87,24.95,1340044,0
+TMHC.US,D,20210107,000000,25.01,25.94,25.01,25.78,1068291,0
+TMHC.US,D,20210108,000000,24.78,25.43,23.7945,24,1633438,0
+TMHC.US,D,20210111,000000,23.71,24.74,23.39,24.53,1025084,0
+TMHC.US,D,20210112,000000,24.72,24.81,24.32,24.73,1578534,0
+TMHC.US,D,20210113,000000,25.14,26.06,24.63,24.63,1157243,0
+TMHC.US,D,20210114,000000,24.84,25.0789,24.36,24.68,1322204,0
+TMHC.US,D,20210115,000000,24.35,25.05,24.3,24.82,1648012,0
+TMHC.US,D,20210119,000000,25.1,25.64,24.8,25.64,1584451,0
+TMHC.US,D,20210120,000000,25.81,28.98,25.68,28.72,3018748,0
+TMHC.US,D,20210121,000000,28.94,30.15,28.614,29.66,2680197,0
+TMHC.US,D,20210122,000000,29.32,30.45,28.76,30.36,1904786,0
+TMHC.US,D,20210125,000000,30.4,30.81,29.29,30.28,1544542,0
+TMHC.US,D,20210126,000000,30.48,31.105,29.19,29.44,1139017,0
+TMHC.US,D,20210127,000000,28.63,29.245,27.31,27.74,1233858,0
+TMHC.US,D,20210128,000000,27.6,28.1,26.7,27.16,1352473,0
+TMHC.US,D,20210129,000000,26.97,26.97,25.74,25.98,1623553,0
+TMHC.US,D,20210201,000000,26.38,26.5936,25.34,26.49,1207842,0
+TMHC.US,D,20210202,000000,26.73,27.4,26,27.15,803940,0
+TMHC.US,D,20210203,000000,27.15,27.57,26.7,26.99,640572,0
+TMHC.US,D,20210204,000000,26.97,27.45,26.38,27.18,617107,0
+TMHC.US,D,20210205,000000,27.31,29.1,27.13,28.91,1254312,0
+TMHC.US,D,20210208,000000,29.08,30.28,29.025,30.01,1209897,0
+TMHC.US,D,20210209,000000,30.03,31.03,29.61,30.31,2154880,0
+TMHC.US,D,20210210,000000,29.64,30.02,28.09,29.41,2064653,0
+TMHC.US,D,20210211,000000,30,30.78,29.77,30.15,1406138,0
+TMHC.US,D,20210212,000000,29.9,30.085,29.16,29.4,824466,0
+TMHC.US,D,20210216,000000,29.4,29.4,27.9,28.32,1448912,0
+TMHC.US,D,20210217,000000,27.91,28.265,27.5,28.09,835869,0
+TMHC.US,D,20210218,000000,28.11,28.4549,27.8303,27.99,852494,0
+TMHC.US,D,20210219,000000,28.24,29.03,28.14,28.61,1014194,0
+TMHC.US,D,20210222,000000,28.34,28.8,27.8701,27.99,891699,0
+TMHC.US,D,20210223,000000,27.7,28.56,27.19,28.5,891108,0
+TMHC.US,D,20210224,000000,28.45,29.37,27.35,29.33,1005021,0
+TMHC.US,D,20210225,000000,29,29.3,26.57,26.69,1370478,0
+TMHC.US,D,20210226,000000,27.08,27.99,26.68,27.51,1136277,0
+TMHC.US,D,20210301,000000,28.11,28.53,27.59,28.04,799274,0
+TMHC.US,D,20210302,000000,28.06,28.4,27.5,28.09,1153405,0
+TMHC.US,D,20210303,000000,28.08,28.135,26.77,26.8,956400,0
+TMHC.US,D,20210304,000000,26.85,27.55,25.48,26.08,1283774,0
+TMHC.US,D,20210305,000000,26.49,27.13,25.03,27.1,1921422,0
+TMHC.US,D,20210308,000000,27.42,28.595,27.1,27.79,1390898,0
+TMHC.US,D,20210309,000000,28.3,28.63,27.735,28.17,1052337,0
+TMHC.US,D,20210310,000000,28.5,29.77,28.36,29.49,867032,0
+TMHC.US,D,20210311,000000,29.98,30.73,29.61,29.76,1544075,0
+TMHC.US,D,20210312,000000,29.08,29.63,28.22,29.34,1029337,0
+TMHC.US,D,20210315,000000,29.36,30.4,29.04,30.36,784156,0
+TMHC.US,D,20210316,000000,30.6,30.91,29.59,29.64,743066,0
+TMHC.US,D,20210317,000000,29.26,30.99,28.75,30.96,814233,0
+TMHC.US,D,20210318,000000,30.35,30.5,28.84,29.06,1082563,0
+TMHC.US,D,20210319,000000,29.44,30.275,28.82,29.91,2301555,0
+TMHC.US,D,20210322,000000,30.09,30.595,29.42,30.07,788363,0
+TMHC.US,D,20210323,000000,29.96,30.34,28.51,28.76,887416,0
+TMHC.US,D,20210324,000000,29.15,29.96,28.81,28.81,971559,0
+TMHC.US,D,20210325,000000,28.47,29.86,28.14,29.62,1225819,0
+TMHC.US,D,20210326,000000,30.09,31.44,29.41,31.37,1010947,0
+TMHC.US,D,20210329,000000,31.29,31.85,30.1,30.19,989071,0
+TMHC.US,D,20210330,000000,30,31.2429,29.6723,31.09,834107,0
+TMHC.US,D,20210331,000000,31.13,31.39,30.78,30.81,1137567,0
+TMHC.US,D,20210401,000000,31.26,31.69,30.86,31.67,867177,0
+TMHC.US,D,20210405,000000,32,32.68,31.51,32.48,1705814,0
+TMHC.US,D,20210406,000000,32.5,32.62,32.03,32.23,660394,0
+TMHC.US,D,20210407,000000,32.28,32.5089,31.25,31.46,893064,0
+TMHC.US,D,20210408,000000,31.57,31.57,30.47,30.6,914025,0
+TMHC.US,D,20210409,000000,30.45,31.67,30.41,31.64,1251499,0
+TMHC.US,D,20210412,000000,31.81,32.03,31.52,31.98,586787,0
+TMHC.US,D,20210413,000000,31.61,31.8,30.65,31.26,741553,0
+TMHC.US,D,20210414,000000,31.14,32.08,31.115,31.79,953510,0
+TMHC.US,D,20210415,000000,32.1,32.22,31.5,31.63,855716,0
+TMHC.US,D,20210416,000000,31.8,32.52,31.68,32.36,1170014,0
+TMHC.US,D,20210419,000000,32.47,32.55,31.567,32.04,609048,0
+TMHC.US,D,20210420,000000,32.06,32.2,30.18,30.89,993921,0
+TMHC.US,D,20210421,000000,30.79,31.45,30.79,31.39,746843,0
+TMHC.US,D,20210422,000000,31.45,31.48,30.68,31.24,869126,0
+TMHC.US,D,20210423,000000,31.26,31.85,31.16,31.57,716564,0
+TMHC.US,D,20210426,000000,31.95,32.45,31.8,32.31,803872,0
+TMHC.US,D,20210427,000000,32.57,33.06,32.25,32.7,1077151,0
+TMHC.US,D,20210428,000000,32.74,33.04,32.42,32.8,607798,0
+TMHC.US,D,20210429,000000,32.34,32.72,31.05,31.89,1853800,0
+TMHC.US,D,20210430,000000,31.79,31.89,30.752,31.21,1168989,0
+TMHC.US,D,20210503,000000,31.62,32.1,31.42,31.73,1333209,0
+TMHC.US,D,20210504,000000,31.5,31.8,31,31.55,990310,0
+TMHC.US,D,20210505,000000,31.68,31.68,30.83,31.01,1263595,0
+TMHC.US,D,20210506,000000,31.27,31.34,30.19,31.04,1735744,0
+TMHC.US,D,20210507,000000,31.1,32.11,30.83,32.02,1065920,0
+TMHC.US,D,20210510,000000,32.01,32.94,31.51,32.01,1173201,0
+TMHC.US,D,20210511,000000,31.31,31.31,29.72,30.13,1548290,0
+TMHC.US,D,20210512,000000,29.83,29.9799,27.9238,28.08,2218144,0
+TMHC.US,D,20210513,000000,28.32,29.515,28.28,29.18,1632211,0
+TMHC.US,D,20210514,000000,29.35,29.9,29.24,29.61,1182068,0
+TMHC.US,D,20210517,000000,29.43,29.9,28.8002,29.75,910112,0
+TMHC.US,D,20210518,000000,29.69,29.94,28.81,28.87,1273272,0
+TMHC.US,D,20210519,000000,28.09,28.71,27.7546,28.46,1555811,0
+TMHC.US,D,20210520,000000,28.23,29,28.23,28.84,1136280,0
+TMHC.US,D,20210521,000000,29.17,29.42,28.34,28.35,927253,0
+TMHC.US,D,20210524,000000,28.46,28.97,28.43,28.6,1052276,0
+TMHC.US,D,20210525,000000,28.73,29.36,28.645,28.68,1558380,0
+TMHC.US,D,20210526,000000,28.87,29.75,28.86,29.54,880388,0
+TMHC.US,D,20210527,000000,29.91,29.92,29.39,29.52,917447,0
+TMHC.US,D,20210528,000000,29.94,29.97,28.87,29.62,811019,0
+TMHC.US,D,20210601,000000,30.13,30.14,29.68,29.91,1659183,0
+TMHC.US,D,20210602,000000,29.9,30.59,29.55,30.12,2899521,0
+TMHC.US,D,20210603,000000,29.82,29.82,29.03,29.3,2071334,0
+TMHC.US,D,20210604,000000,29.53,29.865,28.86,29.71,1678353,0
+TMHC.US,D,20210607,000000,29.77,29.84,29.14,29.29,1280107,0
+TMHC.US,D,20210608,000000,29.66,29.8,29.21,29.26,1013555,0
+TMHC.US,D,20210609,000000,29.35,29.4699,28.495,28.55,1024031,0
+TMHC.US,D,20210610,000000,28.4,28.545,27.38,27.59,1315562,0
+TMHC.US,D,20210611,000000,27.77,28.1,27.755,27.87,1439744,0
+TMHC.US,D,20210614,000000,27.76,28.07,27.15,27.35,1621113,0
+TMHC.US,D,20210615,000000,27.41,27.83,27.17,27.56,1321503,0
+TMHC.US,D,20210616,000000,27.52,27.61,27.01,27.03,1174709,0
+TMHC.US,D,20210617,000000,27,27.4,26.29,27.01,1796724,0
+TMHC.US,D,20210618,000000,26.71,27.26,26.62,26.7,2026269,0
+TMHC.US,D,20210621,000000,26.97,27.19,26.73,26.95,1410236,0
+TMHC.US,D,20210622,000000,26.87,26.87,26.05,26.39,2214737,0
+TMHC.US,D,20210623,000000,26.4,26.5,25.62,26.05,1848564,0
+TMHC.US,D,20210624,000000,26.13,26.22,25.68,26,1473530,0
+TMHC.US,D,20210625,000000,26.05,26.4188,25.87,25.93,3280724,0
+TMHC.US,D,20210628,000000,26.1,26.41,25.96,26.23,1677752,0
+TMHC.US,D,20210629,000000,26.26,26.75,26.135,26.22,1516348,0
+TMHC.US,D,20210630,000000,26.12,26.53,26.02,26.42,1164836,0
+TMHC.US,D,20210701,000000,26.35,27.18,26.35,27.06,1278076,0
+TMHC.US,D,20210702,000000,27.28,27.28,26.73,26.74,1074965,0
+TMHC.US,D,20210706,000000,26.67,26.67,25.45,25.72,1541627,0
+TMHC.US,D,20210707,000000,25.72,26.22,25.52,25.99,1569056,0
+TMHC.US,D,20210708,000000,25.29,25.35,24.3,24.4,1777846,0
+TMHC.US,D,20210709,000000,24.75,25.29,24.71,24.81,972277,0
+TMHC.US,D,20210712,000000,24.56,24.76,24.39,24.74,1024594,0
+TMHC.US,D,20210713,000000,24.51,24.575,23.795,23.84,1291866,0
+TMHC.US,D,20210714,000000,24.12,24.34,23.72,23.96,890594,0
+TMHC.US,D,20210715,000000,23.79,23.89,23.16,23.67,1123027,0
+TMHC.US,D,20210716,000000,23.82,24.04,23.29,23.32,1242734,0
+TMHC.US,D,20210719,000000,22.7,23.46,22.64,22.94,1466687,0
+TMHC.US,D,20210720,000000,23.05,23.9,22.91,23.72,1202036,0
+TMHC.US,D,20210721,000000,23.95,24.56,23.81,24.54,1289266,0
+TMHC.US,D,20210722,000000,24.35,24.541,23.87,24.42,1414854,0
+TMHC.US,D,20210723,000000,24.63,25.35,24.495,25.3,1369344,0
+TMHC.US,D,20210726,000000,25.39,25.55,24.87,24.93,846862,0
+TMHC.US,D,20210727,000000,24.65,25.19,24.44,25.1,875168,0
+TMHC.US,D,20210728,000000,25.17,25.53,24.94,25.23,1132748,0
+TMHC.US,D,20210729,000000,25.53,27.065,25.38,26.96,2507606,0
+TMHC.US,D,20210730,000000,27,27.44,26.73,26.82,1204511,0
+TMHC.US,D,20210802,000000,27.04,27.37,26.87,27.05,1270633,0
+TMHC.US,D,20210803,000000,27.18,27.37,26.685,27.33,881164,0
+TMHC.US,D,20210804,000000,26.96,27.25,26.42,26.49,1196411,0
+TMHC.US,D,20210805,000000,26.74,27.06,26.625,26.98,774345,0
+TMHC.US,D,20210806,000000,27.28,27.46,26.75,26.8,837697,0
+TMHC.US,D,20210809,000000,26.67,26.98,26.3599,26.65,614011,0
+TMHC.US,D,20210810,000000,26.8,27.19,26.525,27.04,637025,0
+TMHC.US,D,20210811,000000,27.08,28.23,26.92,28.2,1141536,0
+TMHC.US,D,20210812,000000,28.22,28.58,27.84,28.2,1082991,0
+TMHC.US,D,20210813,000000,28.33,28.49,27.845,28.17,660789,0
+TMHC.US,D,20210816,000000,27.97,28.93,27.88,28.65,1304702,0
+TMHC.US,D,20210817,000000,28.21,28.24,27.03,27.4,1012541,0
+TMHC.US,D,20210818,000000,27.19,27.72,26.91,27.12,900604,0
+TMHC.US,D,20210819,000000,26.8,27.35,26.5801,27.2,1003085,0
+TMHC.US,D,20210820,000000,27.15,27.8699,27.15,27.64,819947,0
+TMHC.US,D,20210823,000000,27.63,27.63,26.69,27.24,989320,0
+TMHC.US,D,20210824,000000,27.47,28.525,27.41,27.88,1022518,0
+TMHC.US,D,20210825,000000,27.93,28.54,27.75,28.27,742963,0
+TMHC.US,D,20210826,000000,28.22,28.32,27.69,27.9,1065060,0
+TMHC.US,D,20210827,000000,27.88,28.855,27.88,28.55,863986,0
+TMHC.US,D,20210830,000000,28.7,28.7,28.18,28.26,645647,0
+TMHC.US,D,20210831,000000,28.24,28.4505,27.85,28.09,735332,0
+TMHC.US,D,20210901,000000,28.2,28.615,28.1,28.56,1362148,0
+TMHC.US,D,20210902,000000,28.73,28.73,28.11,28.15,658560,0
+TMHC.US,D,20210903,000000,28.01,28.01,27.57,27.83,752125,0
+TMHC.US,D,20210907,000000,28.43,28.772,27.88,28.11,1357298,0
+TMHC.US,D,20210908,000000,27.61,27.75,27.115,27.17,1176194,0
+TMHC.US,D,20210909,000000,27.22,27.28,26.85,26.93,957269,0
+TMHC.US,D,20210910,000000,27.15,27.15,26.5,26.52,958694,0
+TMHC.US,D,20210913,000000,26.83,26.92,26.0206,26.58,1375448,0
+TMHC.US,D,20210914,000000,27.03,27.03,25.94,26.11,1086352,0
+TMHC.US,D,20210915,000000,25.97,26.4,25.7194,26.19,980908,0
+TMHC.US,D,20210916,000000,26.13,26.8,26.11,26.55,1129302,0
+TMHC.US,D,20210917,000000,26.58,27.28,26.315,26.84,3401611,0
+TMHC.US,D,20210920,000000,26.24,26.49,25.57,26.18,2036651,0
+TMHC.US,D,20210921,000000,26.31,26.44,25.71,26.15,912423,0
+TMHC.US,D,20210922,000000,26.47,27.06,26.191,26.57,735786,0
+TMHC.US,D,20210923,000000,26.78,27.16,26.525,26.73,1410843,0
+TMHC.US,D,20210924,000000,26.57,26.81,26.17,26.57,828697,0
+TMHC.US,D,20210927,000000,26.48,27.2101,26.27,27.07,704302,0
+TMHC.US,D,20210928,000000,26.91,27.14,26.36,26.44,1057795,0
+TMHC.US,D,20210929,000000,26.6,26.92,26.37,26.49,818858,0
+TMHC.US,D,20210930,000000,26.7,26.78,25.74,25.78,763946,0
+TMHC.US,D,20211001,000000,26.01,26.325,25.66,26.09,763016,0
+TMHC.US,D,20211004,000000,25.99,26.484,25.99,26.44,720212,0
+TMHC.US,D,20211005,000000,26.55,26.74,26.18,26.31,725352,0
+TMHC.US,D,20211006,000000,26.03,26.57,25.88,26.44,509285,0
+TMHC.US,D,20211007,000000,26.66,27.2536,26.52,26.83,583454,0
+TMHC.US,D,20211008,000000,26.87,27.01,26.53,26.63,511102,0
+TMHC.US,D,20211011,000000,26.58,26.84,26.35,26.35,412576,0
+TMHC.US,D,20211012,000000,26.17,26.81,26.04,26.53,670335,0
+TMHC.US,D,20211013,000000,26.61,27.0716,26.5,26.79,854845,0
+TMHC.US,D,20211014,000000,27,27.65,26.77,27.59,723438,0
+TMHC.US,D,20211015,000000,27.94,28.02,26.96,26.96,701144,0
+TMHC.US,D,20211018,000000,26.75,27.52,26.7257,27.24,1024645,0
+TMHC.US,D,20211019,000000,27.37,27.37,26.91,27.1,2208891,0
+TMHC.US,D,20211020,000000,27.15,28.4,27.12,28.3,1130239,0
+TMHC.US,D,20211021,000000,28,28.43,27.715,28,897650,0
+TMHC.US,D,20211022,000000,28.13,28.39,27.7,27.86,841187,0
+TMHC.US,D,20211025,000000,27.89,28.33,27.835,28.02,949812,0
+TMHC.US,D,20211026,000000,28.05,28.05,27.35,27.57,1335108,0
+TMHC.US,D,20211027,000000,29.77,31.596,29.71,30.21,2307221,0
+TMHC.US,D,20211028,000000,30.74,31.27,30.21,30.74,1141197,0
+TMHC.US,D,20211029,000000,30.64,31.12,30.21,30.53,1178202,0
+TMHC.US,D,20211101,000000,30.48,31.7,30.3,31.54,970795,0
+TMHC.US,D,20211102,000000,31.55,31.55,30.81,30.94,792331,0
+TMHC.US,D,20211103,000000,30.82,31.89,30.75,31.13,724703,0
+TMHC.US,D,20211104,000000,31.32,31.75,30.685,30.9,686804,0
+TMHC.US,D,20211105,000000,31.47,32.08,31.34,31.86,565309,0
+TMHC.US,D,20211108,000000,31.9,32.15,31.59,31.69,392005,0
+TMHC.US,D,20211109,000000,31.87,32.41,31.62,32.22,578453,0
+TMHC.US,D,20211110,000000,32.04,32.32,31.37,31.49,523370,0
+TMHC.US,D,20211111,000000,31.96,32.33,31.62,32.12,373374,0
+TMHC.US,D,20211112,000000,32.21,32.565,31.99,32.52,449118,0
+TMHC.US,D,20211115,000000,32.78,32.78,32.16,32.5,718280,0
+TMHC.US,D,20211116,000000,32.44,33.32,32.22,33.27,891082,0
+TMHC.US,D,20211117,000000,33.03,33.89,32.81,33.42,789803,0
+TMHC.US,D,20211118,000000,33.49,33.56,33,33.5,557255,0
+TMHC.US,D,20211119,000000,33.29,34.05,33.23,33.5,821510,0
+TMHC.US,D,20211122,000000,33.72,34,33.11,33.28,940286,0
+TMHC.US,D,20211123,000000,33.24,33.71,32.975,33.49,670101,0
+TMHC.US,D,20211124,000000,33.19,33.5,32.8,32.86,546447,0
+TMHC.US,D,20211126,000000,32.12,32.72,31.59,32.13,654312,0
+TMHC.US,D,20211129,000000,32.59,32.59,31.48,31.98,562310,0
+TMHC.US,D,20211130,000000,31.77,32.46,30.9,31.06,979502,0
+TMHC.US,D,20211201,000000,31.62,32.12,30.91,30.93,848037,0
+TMHC.US,D,20211202,000000,31.25,33.19,31.04,32.91,872283,0
+TMHC.US,D,20211203,000000,33.29,33.29,32.54,32.83,742628,0
+TMHC.US,D,20211206,000000,33.52,34.45,33.17,34.31,860950,0
+TMHC.US,D,20211207,000000,34.87,34.9103,33.95,34.21,616195,0
+TMHC.US,D,20211208,000000,34.51,34.82,34.16,34.38,798296,0
+TMHC.US,D,20211209,000000,34.08,34.77,33.94,33.97,999176,0
+TMHC.US,D,20211210,000000,34.15,35.03,33.99,34.97,768386,0
+TMHC.US,D,20211213,000000,35.51,35.51,34.2,34.41,1102266,0
+TMHC.US,D,20211214,000000,34.22,34.32,33.58,33.88,739212,0
+TMHC.US,D,20211215,000000,33.97,34.42,33.275,34.41,1030676,0
+TMHC.US,D,20211216,000000,34.2,34.322,32.77,33,949198,0
+TMHC.US,D,20211217,000000,32.7,32.99,32.06,32.24,2414244,0
+TMHC.US,D,20211220,000000,31.74,32,30.76,31.4,798482,0
+TMHC.US,D,20211221,000000,31.74,33.16,31.68,33.11,807697,0
+TMHC.US,D,20211222,000000,33.21,33.86,33.12,33.69,705552,0
+TMHC.US,D,20211223,000000,33.9,33.96,33.35,33.59,476212,0
+TMHC.US,D,20211227,000000,33.85,34.31,33.465,34.27,435426,0
+TMHC.US,D,20211228,000000,34.2,34.81,34.2,34.54,391970,0
+TMHC.US,D,20211229,000000,34.35,35.119,34.35,34.93,536478,0
+TMHC.US,D,20211230,000000,34.95,35.1398,34.47,34.63,426551,0
+TMHC.US,D,20211231,000000,34.5,35.15,34.41,34.96,388014,0
+TMHC.US,D,20220103,000000,34.93,35.17,33.595,33.76,1066416,0
+TMHC.US,D,20220104,000000,34.11,34.51,33.91,34.28,687260,0
+TMHC.US,D,20220105,000000,34.31,34.93,33.31,33.33,668384,0
+TMHC.US,D,20220106,000000,33.35,33.35,32.39,32.56,724107,0
+TMHC.US,D,20220107,000000,32.61,32.65,30.815,30.84,889446,0
+TMHC.US,D,20220110,000000,30.69,31.55,30.35,31.52,772708,0
+TMHC.US,D,20220111,000000,31.6,32.44,31.1,32.14,731110,0
+TMHC.US,D,20220112,000000,32.19,32.7,31.555,31.81,596146,0
+TMHC.US,D,20220113,000000,32.99,33.85,32.83,33.23,796274,0
+TMHC.US,D,20220114,000000,32.88,33.32,32.21,32.79,530653,0
+TMHC.US,D,20220118,000000,32.24,32.24,31.04,31.24,590101,0
+TMHC.US,D,20220119,000000,31.24,31.42,30.2,30.48,1006262,0
+TMHC.US,D,20220120,000000,30.74,31.355,29.725,29.77,787222,0
+TMHC.US,D,20220121,000000,29.73,30.42,29.49,29.61,1360690,0
+TMHC.US,D,20220124,000000,29,30.61,28.85,30.5,1825643,0
+TMHC.US,D,20220125,000000,29.94,30.38,29.3,30.01,661326,0
+TMHC.US,D,20220126,000000,30.3,30.8848,28.63,29.32,1357155,0
+TMHC.US,D,20220127,000000,29.7,30.04,28.69,29.11,1019796,0
+TMHC.US,D,20220128,000000,29.2,29.69,28.06,29.68,825914,0
+TMHC.US,D,20220131,000000,29.21,30.705,29.04,30.69,899515,0
+TMHC.US,D,20220201,000000,30.68,30.772,29.49,30.67,762973,0
+TMHC.US,D,20220202,000000,30.74,31.48,30.5,31.14,698437,0
+TMHC.US,D,20220203,000000,30.77,31.3,30.37,31,998867,0
+TMHC.US,D,20220204,000000,30.74,31.13,29.27,29.46,1584770,0
+TMHC.US,D,20220207,000000,29.45,29.79,29.11,29.24,1201844,0
+TMHC.US,D,20220208,000000,29.65,30.23,29.05,29.47,1601542,0
+TMHC.US,D,20220209,000000,30.21,31.31,30.2,30.47,1381696,0
+TMHC.US,D,20220210,000000,29.56,30.88,28.96,29.08,1991311,0
+TMHC.US,D,20220211,000000,29.63,29.98,28.755,29.08,1163680,0
+TMHC.US,D,20220214,000000,28.97,29.765,28.96,29.69,1344019,0
+TMHC.US,D,20220215,000000,30.07,30.67,29.91,30.33,932724,0
+TMHC.US,D,20220216,000000,30.2,30.36,29.77,30.06,807533,0
+TMHC.US,D,20220217,000000,29.6,29.99,28.87,28.9,1088201,0
+TMHC.US,D,20220218,000000,28.73,29.306,28.4,28.72,1121544,0
+TMHC.US,D,20220222,000000,28.47,28.87,27.59,27.7,973449,0
+TMHC.US,D,20220223,000000,28.17,28.17,26.91,27.03,1421466,0
+TMHC.US,D,20220224,000000,26.23,28.41,26.14,28.22,1423442,0
+TMHC.US,D,20220225,000000,28.15,29.75,28.12,29.69,1455455,0
+TMHC.US,D,20220228,000000,29.3,30.08,29.215,29.5,1216955,0
+TMHC.US,D,20220301,000000,29.54,30.76,29.54,30.33,1794163,0
+TMHC.US,D,20220302,000000,30.73,33.09,30.71,33.01,2531213,0
+TMHC.US,D,20220303,000000,33.13,33.42,32.2,32.45,1422421,0
+TMHC.US,D,20220304,000000,32.23,32.68,31.81,32.33,1472833,0
+TMHC.US,D,20220307,000000,32.16,32.52,30.04,30.18,1288327,0
+TMHC.US,D,20220308,000000,30,31.21,29.39,29.57,1082508,0
+TMHC.US,D,20220309,000000,30.38,31.25,30.38,30.84,946525,0
+TMHC.US,D,20220310,000000,29.92,30.55,29.92,30.54,747057,0
+TMHC.US,D,20220311,000000,30.87,31.18,30.04,30.09,770082,0
+TMHC.US,D,20220314,000000,30.2,30.2,28.36,28.97,1029226,0
+TMHC.US,D,20220315,000000,28.93,30.85,28.92,30.72,998655,0
+TMHC.US,D,20220316,000000,31.06,31.74,30.2507,31.36,1150612,0
+TMHC.US,D,20220317,000000,31.31,31.99,31.08,31.97,684476,0
+TMHC.US,D,20220318,000000,31.81,32.85,31.53,32.69,1270311,0
+TMHC.US,D,20220321,000000,32.44,32.46,30.93,31.26,830659,0
+TMHC.US,D,20220322,000000,31.45,31.82,30.84,31.18,637890,0
+TMHC.US,D,20220323,000000,30.76,31.01,29.38,29.45,881995,0
+TMHC.US,D,20220324,000000,29.25,29.295,28.56,28.89,886436,0
+TMHC.US,D,20220325,000000,28.95,29.02,28.195,28.66,915275,0
+TMHC.US,D,20220328,000000,28.64,29.12,28.48,29.12,1099562,0
+TMHC.US,D,20220329,000000,29.64,30.6,29.6212,30.15,1051272,0
+TMHC.US,D,20220330,000000,30.19,30.2,28.89,29.12,742991,0
+TMHC.US,D,20220331,000000,28.51,28.9,27.2,27.22,1794878,0
+TMHC.US,D,20220401,000000,27.44,27.82,26.95,27.2,1571783,0
+TMHC.US,D,20220404,000000,27.33,28.09,27.26,27.77,927473,0
+TMHC.US,D,20220405,000000,27.49,27.99,26.33,26.37,1538059,0
+TMHC.US,D,20220406,000000,26,26.24,25.29,25.59,1524594,0
+TMHC.US,D,20220407,000000,25.5,26,25.02,25.42,1441846,0
+TMHC.US,D,20220408,000000,25.39,26.845,25.24,25.86,1033656,0
+TMHC.US,D,20220411,000000,25.66,26.72,25.65,26.4,1286184,0
+TMHC.US,D,20220412,000000,26.96,27.95,26.15,26.23,1176593,0
+TMHC.US,D,20220413,000000,26.21,27.43,26.21,27.09,933596,0
+TMHC.US,D,20220414,000000,27.17,27.7,26.65,26.83,679476,0
+TMHC.US,D,20220418,000000,26.68,27.26,26.64,26.92,574344,0
+TMHC.US,D,20220419,000000,27.09,28.03,26.99,27.75,801489,0
+TMHC.US,D,20220420,000000,28.13,28.64,27.76,28.02,790294,0
+TMHC.US,D,20220421,000000,28.48,28.6999,27.5,27.73,1021796,0
+TMHC.US,D,20220422,000000,27.46,27.46,26.81,26.89,860266,0
+TMHC.US,D,20220425,000000,26.79,28.63,26.54,28.62,1334477,0
+TMHC.US,D,20220426,000000,28.22,28.82,27.56,27.65,1547786,0
+TMHC.US,D,20220427,000000,27.39,27.6,26.07,26.3,1301488,0
+TMHC.US,D,20220428,000000,27.22,27.42,26.01,27.24,1402770,0
+TMHC.US,D,20220429,000000,27.02,27.29,26.1,26.19,1403867,0
+TMHC.US,D,20220502,000000,26.15,27.43,25.98,27.3,1418354,0
+TMHC.US,D,20220503,000000,27.39,28.18,27.0909,28.04,1408659,0
+TMHC.US,D,20220504,000000,28.2,29.55,27.615,29.46,1320699,0
+TMHC.US,D,20220505,000000,29.12,29.31,27.62,27.97,1721488,0
+TMHC.US,D,20220506,000000,27.66,28.26,26.85,27.72,1203192,0
+TMHC.US,D,20220509,000000,27.22,28.36,26.9,27.25,981889,0
+TMHC.US,D,20220510,000000,27.64,27.92,26.135,26.85,1427206,0
+TMHC.US,D,20220511,000000,26.99,27.26,25.51,25.54,1131903,0
+TMHC.US,D,20220512,000000,25.36,27.1,25.36,27.09,1532643,0
+TMHC.US,D,20220513,000000,27.53,28.39,27.27,28.14,1129792,0
+TMHC.US,D,20220516,000000,27.77,28.295,27.21,27.98,863748,0
+TMHC.US,D,20220517,000000,28.65,28.88,27.89,28.88,1041350,0
+TMHC.US,D,20220518,000000,28.29,28.55,27.2,27.34,1154539,0
+TMHC.US,D,20220519,000000,27.26,28.34,27.26,27.69,1030925,0
+TMHC.US,D,20220520,000000,28.11,28.11,26.97,27.93,963743,0
+TMHC.US,D,20220523,000000,28.17,28.17,26.96,27.17,930611,0
+TMHC.US,D,20220524,000000,26.86,27.095,25.76,26.31,1045532,0
+TMHC.US,D,20220525,000000,26.12,28.01,26.105,27.89,920166,0
+TMHC.US,D,20220526,000000,28.02,29.055,28.02,28.54,995825,0
+TMHC.US,D,20220527,000000,28.73,29.04,28.33,28.83,774459,0
+TMHC.US,D,20220531,000000,29.64,29.75,28.78,28.97,1602432,0
+TMHC.US,D,20220601,000000,29.07,29.14,28.36,28.71,853179,0
+TMHC.US,D,20220602,000000,28.88,29.31,28.46,28.93,952924,0
+TMHC.US,D,20220603,000000,28.46,28.77,28.28,28.46,684500,0
+TMHC.US,D,20220606,000000,28.5,28.61,27.93,28.24,784522,0
+TMHC.US,D,20220607,000000,27.91,28.47,27.52,28.46,1102783,0
+TMHC.US,D,20220608,000000,27.97,28.3,27.33,27.6,918778,0
+TMHC.US,D,20220609,000000,27.35,28.03,27.35,27.63,1131907,0
+TMHC.US,D,20220610,000000,27.04,27.49,26.39,26.4,945629,0
+TMHC.US,D,20220613,000000,25.55,26.15,24.23,24.46,1474016,0
+TMHC.US,D,20220614,000000,24.6,25.19,24.35,24.51,1525405,0
+TMHC.US,D,20220615,000000,24.75,25.12,23.87,24.51,1267000,0
+TMHC.US,D,20220616,000000,23.15,23.39,21.16,21.29,2436416,0
+TMHC.US,D,20220617,000000,20.99,21.18,20.045,20.69,3246863,0
+TMHC.US,D,20220621,000000,21.03,21.72,20.67,20.8,1981611,0
+TMHC.US,D,20220622,000000,20.77,21.9202,20.75,21.26,2403773,0
+TMHC.US,D,20220623,000000,21.58,22.82,21.58,22.66,2211490,0
+TMHC.US,D,20220624,000000,22.89,23.65,22.68,23.24,2593100,0
+TMHC.US,D,20220627,000000,23.34,24.1955,23,23.61,1354406,0
+TMHC.US,D,20220628,000000,23.63,23.98,23.24,23.25,1384681,0
+TMHC.US,D,20220629,000000,23.02,23.44,22.7,23.02,829696,0
+TMHC.US,D,20220630,000000,22.76,23.55,22.38,23.36,888081,0
+TMHC.US,D,20220701,000000,23.5,24.79,23.5,24.6,861406,0
+TMHC.US,D,20220705,000000,24,25.25,23.84,25.23,901673,0
+TMHC.US,D,20220706,000000,25.42,25.67,24.16,24.81,860781,0
+TMHC.US,D,20220707,000000,24.9,25.27,24.5023,25.13,601209,0
+TMHC.US,D,20220708,000000,24.83,25.57,24.83,25.36,627269,0
+TMHC.US,D,20220711,000000,25.75,26.09,25.55,25.81,948783,0
+TMHC.US,D,20220712,000000,25.46,26.86,25.46,26.13,909839,0
+TMHC.US,D,20220713,000000,25.42,26.59,24.99,26.45,1066414,0
+TMHC.US,D,20220714,000000,26,26.14,25.45,26.04,769057,0
+TMHC.US,D,20220715,000000,26.45,26.515,25.36,26.26,722534,0
+TMHC.US,D,20220718,000000,26.37,26.37,25.56,25.79,868434,0
+TMHC.US,D,20220719,000000,26.26,26.91,25.91,26.83,580113,0
+TMHC.US,D,20220720,000000,26.88,27.08,26.445,26.85,1097595,0
+TMHC.US,D,20220721,000000,26.32,27.68,26.02,27.58,1338933,0
+TMHC.US,D,20220722,000000,27.72,28.44,27.23,27.71,1102693,0
+TMHC.US,D,20220725,000000,27.51,27.58,27.11,27.27,915466,0
+TMHC.US,D,20220726,000000,27.06,27.37,26.88,27,941104,0
+TMHC.US,D,20220727,000000,27.5,28.6,26.76,28.48,1628775,0
+TMHC.US,D,20220728,000000,28.21,28.74,27.12,28.3,1378308,0
+TMHC.US,D,20220729,000000,28.53,28.74,27.86,28.7,1157754,0
+TMHC.US,D,20220801,000000,28.72,29.44,28.24,28.65,1495763,0
+TMHC.US,D,20220802,000000,28.33,28.584,27.51,27.53,1033573,0
+TMHC.US,D,20220803,000000,28.03,28.04,27.31,27.65,961448,0
+TMHC.US,D,20220804,000000,27.58,28.36,27.36,28.02,1007802,0
+TMHC.US,D,20220805,000000,27.41,28.03,27.07,27.83,674532,0
+TMHC.US,D,20220808,000000,27.92,28.44,27.71,27.87,1199705,0
+TMHC.US,D,20220809,000000,27.76,27.96,26.93,27.2,1082112,0
+TMHC.US,D,20220810,000000,28.01,29.265,27.91,28.35,1310491,0
+TMHC.US,D,20220811,000000,28.69,29.04,28.36,28.57,1024926,0
+TMHC.US,D,20220812,000000,28.56,29.13,28.5,28.88,903864,0
+TMHC.US,D,20220815,000000,28.82,28.97,28.24,28.41,728919,0
+TMHC.US,D,20220816,000000,28.32,28.66,27.8,28.25,1158572,0
+TMHC.US,D,20220817,000000,27.76,27.85,27.31,27.37,792447,0
+TMHC.US,D,20220818,000000,27.29,27.545,27.1,27.4,923602,0
+TMHC.US,D,20220819,000000,27.07,27.22,26.22,26.36,886180,0
+TMHC.US,D,20220822,000000,25.9,26.22,25.77,25.93,919191,0
+TMHC.US,D,20220823,000000,26,26.38,25.91,26.13,828399,0
+TMHC.US,D,20220824,000000,25.94,27.12,25.77,26.89,1021398,0
+TMHC.US,D,20220825,000000,26.68,27.73,26.61,27.5,982837,0
+TMHC.US,D,20220826,000000,27.5,27.6,26.14,26.18,1056244,0
+TMHC.US,D,20220829,000000,25.98,26.52,25.98,26.14,656206,0
+TMHC.US,D,20220830,000000,26.38,26.48,25.7,25.79,861715,0
+TMHC.US,D,20220831,000000,25.91,25.98,25.08,25.11,1163870,0
+TMHC.US,D,20220901,000000,24.8,25.085,24.38,24.69,1124309,0
+TMHC.US,D,20220902,000000,25.07,25.11,24.3,24.43,1080063,0
+TMHC.US,D,20220906,000000,24.37,24.38,23.8,23.9,1237823,0
+TMHC.US,D,20220907,000000,23.82,24.56,23.68,24.39,1055699,0
+TMHC.US,D,20220908,000000,24.01,24.48,23.71,24.41,768430,0
+TMHC.US,D,20220909,000000,24.6,25.17,24.55,25.15,886430,0
+TMHC.US,D,20220912,000000,25.35,25.96,25.245,25.42,733516,0
+TMHC.US,D,20220913,000000,24.51,24.51,23.39,23.48,1135041,0
+TMHC.US,D,20220914,000000,23.6,23.615,22.97,23.31,1101487,0
+TMHC.US,D,20220915,000000,23.3,23.935,23.055,23.27,1186549,0
+TMHC.US,D,20220916,000000,23.58,24.33,23.3,24.13,4283956,0
+TMHC.US,D,20220919,000000,24.23,24.92,24.23,24.76,1433748,0
+TMHC.US,D,20220920,000000,24.41,24.55,24.18,24.38,1367033,0
+TMHC.US,D,20220921,000000,24.65,25.06,24.13,24.15,1260730,0
+TMHC.US,D,20220922,000000,23.99,24.26,23.13,23.34,1863730,0
+TMHC.US,D,20220923,000000,23.03,23.69,22.96,23.46,1219565,0
+TMHC.US,D,20220926,000000,23.22,23.63,22.78,22.81,1559566,0
+TMHC.US,D,20220927,000000,23.13,23.56,22.64,22.96,1378333,0
+TMHC.US,D,20220928,000000,23.31,24.595,23.13,24.37,1394418,0
+TMHC.US,D,20220929,000000,23.76,23.89,23.37,23.69,1229352,0
+TMHC.US,D,20220930,000000,23.75,23.91,23.29,23.32,1558741,0
+TMHC.US,D,20221003,000000,23.82,24.64,23.55,24.43,1020455,0
+TMHC.US,D,20221004,000000,24.96,26.09,24.96,26.07,1379318,0
+TMHC.US,D,20221005,000000,25.55,26.005,25.465,25.87,1007771,0
+TMHC.US,D,20221006,000000,25.67,26.325,25.67,26.28,857560,0
+TMHC.US,D,20221007,000000,25.83,25.96,25.265,25.68,1161556,0
+TMHC.US,D,20221010,000000,25.91,26.065,25.5,25.8,724443,0
+TMHC.US,D,20221011,000000,25.7,26.54,25.42,25.82,1221589,0
+TMHC.US,D,20221012,000000,25.86,26.01,25.36,25.45,966738,0
+TMHC.US,D,20221013,000000,24.75,26.015,23.92,25.78,1299475,0
+TMHC.US,D,20221014,000000,26.02,26.12,24.75,24.76,986444,0
+TMHC.US,D,20221017,000000,25.35,25.9,24.795,24.94,1366088,0
+TMHC.US,D,20221018,000000,25.48,25.95,25.15,25.6,1263010,0
+TMHC.US,D,20221019,000000,25.09,25.24,23.6,24.05,1450031,0
+TMHC.US,D,20221020,000000,24.22,24.95,23.805,23.85,1651480,0
+TMHC.US,D,20221021,000000,23.95,24.76,23.51,24.7,1572600,0
+TMHC.US,D,20221024,000000,24.77,25.425,24.55,25.19,1173608,0
+TMHC.US,D,20221025,000000,25.27,27.07,25.09,27.03,1709716,0
+TMHC.US,D,20221026,000000,27.22,27.6,26.025,26.43,1286550,0
+TMHC.US,D,20221027,000000,25.56,26.98,25.105,25.95,1637224,0
+TMHC.US,D,20221028,000000,25.91,26.81,25.76,26.77,1186761,0
+TMHC.US,D,20221031,000000,26.32,26.55,25.7,26.34,1067515,0
+TMHC.US,D,20221101,000000,27.17,27.17,26.11,26.67,1052628,0
+TMHC.US,D,20221102,000000,26.71,27.08,25.62,25.62,1043095,0
+TMHC.US,D,20221103,000000,25.01,25.375,24.6,24.85,985600,0
+TMHC.US,D,20221104,000000,25.3,26.27,25.12,25.8,730208,0
+TMHC.US,D,20221107,000000,25.97,26.26,25.38,26.13,686143,0
+TMHC.US,D,20221108,000000,26.31,26.43,25.48,25.85,838685,0
+TMHC.US,D,20221109,000000,25.54,26.58,25.36,25.67,869759,0
+TMHC.US,D,20221110,000000,27.49,28.775,27.03,28.18,2230261,0
+TMHC.US,D,20221111,000000,28.21,28.505,27.76,28.19,1053579,0
+TMHC.US,D,20221114,000000,27.78,28.04,27.01,27.01,962453,0
+TMHC.US,D,20221115,000000,27.68,28.28,27.35,28.19,868651,0
+TMHC.US,D,20221116,000000,27.96,28.16,27.35,27.54,637907,0
+TMHC.US,D,20221117,000000,26.75,27.31,26.41,27.27,914101,0
+TMHC.US,D,20221118,000000,27.95,27.95,27.13,27.6,782444,0
+TMHC.US,D,20221121,000000,27.435,27.655,27.22,27.49,835789,0
+TMHC.US,D,20221122,000000,28,28.79,27.78,28.78,956599,0
+TMHC.US,D,20221123,000000,28.66,29.595,28.27,29.41,988621,0
+TMHC.US,D,20221125,000000,29.16,29.48,29.16,29.35,265907,0
+TMHC.US,D,20221128,000000,29.28,29.85,29.13,29.36,1134238,0
+TMHC.US,D,20221129,000000,28.99,29.765,28.99,29.62,1242898,0
+TMHC.US,D,20221130,000000,29.35,30.4,28.84,30.39,1352414,0
+TMHC.US,D,20221201,000000,30.7,31.6895,30.5,30.76,1193462,0
+TMHC.US,D,20221202,000000,30.03,30.96,29.97,30.6,641870,0
+TMHC.US,D,20221205,000000,29.99,30.0925,29.59,29.75,587889,0
+TMHC.US,D,20221206,000000,29.82,29.89,28.78,29.05,582599,0
+TMHC.US,D,20221207,000000,29.24,30.43,29.11,30.39,623351,0
+TMHC.US,D,20221208,000000,30.3,30.59,30.02,30.22,513395,0
+TMHC.US,D,20221209,000000,29.81,30.34,29.55,29.93,409001,0
+TMHC.US,D,20221212,000000,30.02,30.65,29.82,30.46,705103,0
+TMHC.US,D,20221213,000000,32.3,32.77,30.61,30.65,1422288,0
+TMHC.US,D,20221214,000000,30.69,31.22,30.29,30.71,953023,0
+TMHC.US,D,20221215,000000,29.92,31.34,29.58,31.32,1511428,0
+TMHC.US,D,20221216,000000,30.455,30.94,30.25,30.94,3188132,0
+TMHC.US,D,20221219,000000,30.9,31.13,30.36,30.52,750655,0
+TMHC.US,D,20221220,000000,30.22,30.74,30.02,30.3,795475,0
+TMHC.US,D,20221221,000000,30.79,31.4,30.67,31.05,690856,0
+TMHC.US,D,20221222,000000,30.66,30.96,30.29,30.93,774151,0
+TMHC.US,D,20221223,000000,30.72,30.87,30.36,30.73,314213,0
+TMHC.US,D,20221227,000000,30.79,31.015,30.64,30.84,388839,0
+TMHC.US,D,20221228,000000,30.93,31.02,29.69,29.7,526067,0
+TMHC.US,D,20221229,000000,29.99,30.65,29.74,30.62,470926,0
+TMHC.US,D,20221230,000000,30.21,30.55,30.14,30.35,626172,0
+TMHC.US,D,20230103,000000,30.97,31.39,30.5,31.24,883922,0
+TMHC.US,D,20230104,000000,31.81,32.66,31.61,32.32,911378,0
+TMHC.US,D,20230105,000000,31.84,32.48,31.72,32.15,1034143,0
+TMHC.US,D,20230106,000000,32.53,32.79,32.11,32.69,1031228,0
+TMHC.US,D,20230109,000000,32.73,33.07,32.095,32.19,618371,0
+TMHC.US,D,20230110,000000,31.96,32.33,31.75,32.13,844258,0
+TMHC.US,D,20230111,000000,32.52,32.94,32.22,32.83,782847,0
+TMHC.US,D,20230112,000000,32.86,33.315,32.11,33.08,984169,0
+TMHC.US,D,20230113,000000,32.42,33.705,32.32,33.15,1614204,0
+TMHC.US,D,20230117,000000,33.16,33.35,32.89,33.31,831486,0
+TMHC.US,D,20230118,000000,33.41,34.02,32.84,32.88,899484,0
+TMHC.US,D,20230119,000000,32.71,32.71,32.05,32.27,651253,0
+TMHC.US,D,20230120,000000,32.39,32.87,31.66,32.85,633537,0
+TMHC.US,D,20230123,000000,32.7,33.48,32.7,33.24,503760,0
+TMHC.US,D,20230124,000000,33.46,33.58,32,33.4,337763,0
+TMHC.US,D,20230125,000000,33.03,33.795,32.855,33.71,915750,0
+TMHC.US,D,20230126,000000,34,34.4099,33.63,34.25,699077,0
+TMHC.US,D,20230127,000000,34.09,34.74,34.06,34.46,825058,0
+TMHC.US,D,20230130,000000,33.9,34.385,33.195,33.41,1658156,0
+TMHC.US,D,20230131,000000,33.71,35.8,33.71,35.8,1958273,0
+TMHC.US,D,20230201,000000,35.89,36.69,35.23,36.26,1297240,0
+TMHC.US,D,20230202,000000,36.76,37.65,36.52,37.29,1071650,0
+TMHC.US,D,20230203,000000,36.15,37.065,36.09,36.49,893823,0
+TMHC.US,D,20230206,000000,35.9,36.31,35.7,36.01,584465,0
+TMHC.US,D,20230207,000000,35.7,36.8,35.64,36.69,646001,0
+TMHC.US,D,20230208,000000,36.37,36.37,35.29,35.59,1025707,0
+TMHC.US,D,20230209,000000,36.19,36.36,35.49,35.62,801110,0
+TMHC.US,D,20230210,000000,35.27,36.07,35.09,35.85,840437,0
+TMHC.US,D,20230213,000000,35.9,36.54,35.74,36.53,701643,0
+TMHC.US,D,20230214,000000,36.08,36.49,35.515,36,728758,0
+TMHC.US,D,20230215,000000,35.7,36.83,35.1,36.63,1004625,0
+TMHC.US,D,20230216,000000,36.06,36.685,35.88,36.23,736803,0
+TMHC.US,D,20230217,000000,36.13,36.3799,35.07,35.84,1415003,0
+TMHC.US,D,20230221,000000,34.94,35.9337,34.55,34.75,1210368,0
+TMHC.US,D,20230222,000000,35.11,35.5165,34.66,35,1326302,0
+TMHC.US,D,20230223,000000,35.45,35.71,34.77,35.56,710120,0
+TMHC.US,D,20230224,000000,34.86,35.44,34.61,35.2,998622,0
+TMHC.US,D,20230227,000000,35.54,35.92,35.37,35.6,525822,0
+TMHC.US,D,20230228,000000,35.53,36.19,35.53,35.83,1245135,0
+TMHC.US,D,20230301,000000,35.75,36.41,35.53,35.94,812306,0
+TMHC.US,D,20230302,000000,35.48,35.78,35.11,35.76,904446,0
+TMHC.US,D,20230303,000000,36.24,36.71,35.73,36.47,606850,0
+TMHC.US,D,20230306,000000,36.3,36.5258,35.59,35.78,594978,0
+TMHC.US,D,20230307,000000,36,36.14,35.51,35.53,1090788,0
+TMHC.US,D,20230308,000000,35.92,36.64,35.61,36.61,744473,0
+TMHC.US,D,20230309,000000,36.7,37.25,36.39,36.43,891771,0
+TMHC.US,D,20230310,000000,36.56,36.62,34.62,35.24,1093968,0
+TMHC.US,D,20230313,000000,34.47,35.64,34.105,34.89,1059206,0
+TMHC.US,D,20230314,000000,35.65,36.17,35.3501,35.83,828657,0
+TMHC.US,D,20230315,000000,35.4,35.96,34.63,35.43,1164525,0
+TMHC.US,D,20230316,000000,35.23,36.48,34.68,36.2,630813,0
+TMHC.US,D,20230317,000000,36.23,36.405,35.39,35.55,1585483,0
+TMHC.US,D,20230320,000000,35.85,36.4,35.73,35.94,701116,0
+TMHC.US,D,20230321,000000,36.47,37.21,36.47,36.66,1040205,0
+TMHC.US,D,20230322,000000,36.68,37.46,36.35,36.35,709813,0
+TMHC.US,D,20230323,000000,36.95,37.84,36.47,36.64,1146764,0
+TMHC.US,D,20230324,000000,36.21,37.04,35.57,36.78,892783,0
+TMHC.US,D,20230327,000000,36.97,37.2,36.61,36.8,638696,0
+TMHC.US,D,20230328,000000,36.79,37.1,36.5,36.93,576887,0
+TMHC.US,D,20230329,000000,37.24,37.305,36.4582,36.8,976311,0
+TMHC.US,D,20230330,000000,36.94,37.405,36.74,37.16,1208798,0
+TMHC.US,D,20230331,000000,37.2,38.29,37.2,38.26,1234206,0
+TMHC.US,D,20230403,000000,38.11,38.52,37.81,38.34,984117,0
+TMHC.US,D,20230404,000000,38.24,38.36,37.49,37.82,1461728,0
+TMHC.US,D,20230405,000000,37.5,37.76,36.89,37.15,1031786,0
+TMHC.US,D,20230406,000000,37.13,37.52,36.1493,36.31,680131,0
+TMHC.US,D,20230410,000000,36.31,36.85,36.1679,36.54,983929,0
+TMHC.US,D,20230411,000000,36.8,37.93,36.8,37.68,712927,0
+TMHC.US,D,20230412,000000,37.75,38.18,37.59,37.78,587032,0
+TMHC.US,D,20230413,000000,37.85,38.2,37.41,37.91,666179,0
+TMHC.US,D,20230414,000000,37.86,38.15,37.47,38.01,1025875,0
+TMHC.US,D,20230417,000000,37.98,38.54,37.8437,38.51,507896,0
+TMHC.US,D,20230418,000000,38.72,39.26,38.64,39.24,830732,0
+TMHC.US,D,20230419,000000,39.1,39.58,38.671,39.5,754216,0
+TMHC.US,D,20230420,000000,39.72,40.34,39.13,39.36,1038062,0
+TMHC.US,D,20230421,000000,39.34,39.57,39.04,39.41,999939,0
+TMHC.US,D,20230424,000000,39.39,39.95,39.13,39.91,715187,0
+TMHC.US,D,20230425,000000,39.79,40.53,39.56,40.13,1383920,0
+TMHC.US,D,20230426,000000,38.77,40.16,38.77,39.06,1624937,0
+TMHC.US,D,20230427,000000,40.12,42.1,39.88,42.08,2272711,0
+TMHC.US,D,20230428,000000,42.09,43.13,41.97,43.09,1547062,0
+TMHC.US,D,20230501,000000,43,43.2,41.98,42.36,1096629,0
+TMHC.US,D,20230502,000000,42.48,42.48,41.18,41.9,1202386,0
+TMHC.US,D,20230503,000000,41.91,43.11,41.91,42.37,1546709,0
+TMHC.US,D,20230504,000000,42.28,42.6,41.4,41.59,972182,0
+TMHC.US,D,20230505,000000,42.02,42.53,41.5465,42.42,838097,0
+TMHC.US,D,20230508,000000,42.16,43.31,42.08,43.29,1131854,0
+TMHC.US,D,20230509,000000,43.29,44.015,43.09,43.58,1554461,0
+TMHC.US,D,20230510,000000,44,44.04,42.981,43.54,1609534,0
+TMHC.US,D,20230511,000000,43.3,43.99,43.06,43.95,783667,0
+TMHC.US,D,20230512,000000,43.99,44.1599,43.11,43.6,875117,0
+TMHC.US,D,20230515,000000,43.68,43.8522,43.09,43.48,1124240,0
+TMHC.US,D,20230516,000000,43.11,44.1,42.51,43.97,1291242,0
+TMHC.US,D,20230517,000000,44,44.53,43.58,44.51,943098,0
+TMHC.US,D,20230518,000000,44.55,45.45,44.355,45.26,930897,0
+TMHC.US,D,20230519,000000,45.38,45.51,43.85,44.25,1115263,0
+TMHC.US,D,20230522,000000,44.29,44.72,42.99,42.99,1877461,0
+TMHC.US,D,20230523,000000,42.56,42.93,42.21,42.35,1898426,0
+TMHC.US,D,20230524,000000,42.48,42.98,42.37,42.81,1103405,0
+TMHC.US,D,20230525,000000,43.13,43.838,42.98,43.3,1684499,0
+TMHC.US,D,20230526,000000,43.26,43.34,42.6,43.3,999463,0
+TMHC.US,D,20230530,000000,43.32,43.69,43.135,43.38,1609372,0
+TMHC.US,D,20230531,000000,43.38,43.45,42.1538,42.43,1401622,0
+TMHC.US,D,20230601,000000,42.2,42.96,42.2,42.85,1165271,0
+TMHC.US,D,20230602,000000,43.24,44.57,43.21,44.45,2225857,0
+TMHC.US,D,20230605,000000,44,44.53,43.83,44.26,1576800,0
+TMHC.US,D,20230606,000000,44.43,46.48,44.42,46.28,2258981,0
+TMHC.US,D,20230607,000000,46.45,47.11,46.37,46.86,1466377,0
+TMHC.US,D,20230608,000000,46.7,47.22,46.49,47.03,1123641,0
+TMHC.US,D,20230609,000000,47,47.28,46.33,46.7,1096127,0
+TMHC.US,D,20230612,000000,46.74,47.805,46.31,47.5,923238,0
+TMHC.US,D,20230613,000000,47.62,48.1,46.92,46.95,1484618,0
+TMHC.US,D,20230614,000000,46.65,47.2,46.1,46.47,1143582,0
+TMHC.US,D,20230615,000000,46.79,47.36,46.53,47.35,1083342,0
+TMHC.US,D,20230616,000000,47.99,48.0412,46.71,46.8,2098816,0
+TMHC.US,D,20230620,000000,46.89,47.62,46.72,46.84,1055278,0
+TMHC.US,D,20230621,000000,46.49,47.785,46.34,47.43,960911,0
+TMHC.US,D,20230622,000000,47.2,47.47,46.89,47.26,778523,0
+TMHC.US,D,20230623,000000,46.95,47.51,46.75,47.13,1256703,0
+TMHC.US,D,20230626,000000,47.25,47.9,46.6,46.63,785529,0
+TMHC.US,D,20230627,000000,46.77,48.175,46.605,47.69,1171099,0
+TMHC.US,D,20230628,000000,48,48.6,47.63,47.71,1509963,0
+TMHC.US,D,20230629,000000,47.58,48.15,47.34,48.03,1249704,0
+TMHC.US,D,20230630,000000,48.41,48.95,48.2,48.77,1158052,0
+TMHC.US,D,20230703,000000,48.88,49.19,48.46,48.76,648530,0
+TMHC.US,D,20230705,000000,48.5,48.58,47.96,48.2,842694,0
+TMHC.US,D,20230706,000000,47.43,47.62,45.51,46.09,1426634,0
+TMHC.US,D,20230707,000000,46.1,47.17,46.06,46.7,1103345,0
+TMHC.US,D,20230710,000000,46.7,48.21,46.7,48.19,677061,0
+TMHC.US,D,20230711,000000,48.49,48.77,48.23,48.65,858666,0
+TMHC.US,D,20230712,000000,49.31,50.29,49.1217,49.94,1215934,0
+TMHC.US,D,20230713,000000,50.21,50.94,49.9,50.79,1002255,0
+TMHC.US,D,20230714,000000,51.18,51.46,50.49,51.43,948879,0
+TMHC.US,D,20230717,000000,51.25,51.96,51.02,51.54,862700,0
+TMHC.US,D,20230718,000000,51.68,52.0861,51.24,51.56,619602,0
+TMHC.US,D,20230719,000000,51.4,51.77,50.78,51.64,811245,0
+TMHC.US,D,20230720,000000,52.07,52.07,49.19,49.38,730914,0
+TMHC.US,D,20230721,000000,49.63,49.9361,49.08,49.35,884513,0
+TMHC.US,D,20230724,000000,49.22,49.59,49.0565,49.35,817481,0
+TMHC.US,D,20230725,000000,49.25,50.57,49.18,50.03,1137933,0
+TMHC.US,D,20230726,000000,48.44,48.92,46.74,47.72,1991343,0
+TMHC.US,D,20230727,000000,48.42,48.88,47,47.31,1510355,0
+TMHC.US,D,20230728,000000,48.15,48.73,47.86,48.4,1061194,0
+TMHC.US,D,20230731,000000,48.68,48.8,47.79,48.42,833821,0
+TMHC.US,D,20230801,000000,48.15,49.4,48.08,49.36,798937,0
+TMHC.US,D,20230802,000000,49.03,49.08,48.28,48.78,935590,0
+TMHC.US,D,20230803,000000,48.54,48.54,46.92,47.58,1053432,0
+TMHC.US,D,20230804,000000,47.96,48.74,47.38,48.13,846809,0
+TMHC.US,D,20230807,000000,48,48.945,48,48.71,624640,0
+TMHC.US,D,20230808,000000,48.26,49.17,47.85,49.11,606997,0
+TMHC.US,D,20230809,000000,49.02,49.2,48.4,48.46,563742,0
+TMHC.US,D,20230810,000000,48.8,49.17,47.16,47.61,585697,0
+TMHC.US,D,20230811,000000,47.56,48.59,47.56,48.05,643240,0
+TMHC.US,D,20230814,000000,47.81,48.68,47.8,48.66,423656,0
+TMHC.US,D,20230815,000000,48.86,49.35,48.09,48.49,764646,0
+TMHC.US,D,20230816,000000,48.4,48.839,47.55,47.57,560952,0
+TMHC.US,D,20230817,000000,47.82,48.17,45.25,45.28,1141833,0
+TMHC.US,D,20230818,000000,44.91,45.6,44.63,45.39,900187,0
+TMHC.US,D,20230821,000000,45.54,45.8399,44.54,45.22,856863,0
+TMHC.US,D,20230822,000000,45.44,46.06,45.3,45.72,870322,0
+TMHC.US,D,20230823,000000,46.06,47.16,45.86,46.15,823215,0
+TMHC.US,D,20230824,000000,46.02,46.39,45.195,45.2,758846,0
+TMHC.US,D,20230825,000000,45.3,45.52,43.4401,44.29,1344137,0
+TMHC.US,D,20230828,000000,44.55,45.17,44.5,45.06,833906,0
+TMHC.US,D,20230829,000000,44.87,46.165,44.76,46.09,562647,0
+TMHC.US,D,20230830,000000,46.16,47.41,45.96,47.03,484486,0
+TMHC.US,D,20230831,000000,46.84,47.46,46.84,47.4,835101,0
+TMHC.US,D,20230901,000000,47.4,48.33,47.4,48.2,461050,0
+TMHC.US,D,20230905,000000,47.84,47.89,44.95,45,1095266,0
+TMHC.US,D,20230906,000000,45.2,46.04,45.2,45.99,827136,0
+TMHC.US,D,20230907,000000,45.74,46.6,45.68,46.3,731003,0
+TMHC.US,D,20230908,000000,46.07,46.86,46.06,46.28,586812,0
+TMHC.US,D,20230911,000000,46.71,47.41,46.5701,46.85,508639,0
+TMHC.US,D,20230912,000000,46.71,47.33,45.48,45.75,666037,0
+TMHC.US,D,20230913,000000,45.75,46.18,44.69,45.61,666366,0
+TMHC.US,D,20230914,000000,46.16,46.83,45.9,46.74,642053,0
+TMHC.US,D,20230915,000000,45.94,46.115,44.39,44.7,1685854,0
+TMHC.US,D,20230918,000000,44.72,45.28,44.6,44.98,591136,0
+TMHC.US,D,20230919,000000,44.85,45.245,44.5,44.92,640827,0
+TMHC.US,D,20230920,000000,45.27,46.1,44.83,44.85,1122640,0
+TMHC.US,D,20230921,000000,44.12,44.34,42.91,43.19,1176906,0
+TMHC.US,D,20230922,000000,43.54,43.79,42.855,43.1,644946,0
+TMHC.US,D,20230925,000000,42.94,43.6,42.86,43.12,523469,0
+TMHC.US,D,20230926,000000,42.82,43.265,42.24,42.36,512163,0
+TMHC.US,D,20230927,000000,42.86,43.04,42.21,42.47,596775,0
+TMHC.US,D,20230928,000000,42.41,43.62,42.21,43.23,476798,0
+TMHC.US,D,20230929,000000,43.81,43.94,42.45,42.61,600225,0
+TMHC.US,D,20231002,000000,42.34,43.1,42.0983,42.41,624233,0
+TMHC.US,D,20231003,000000,42.04,42.29,40.605,40.74,789745,0
+TMHC.US,D,20231004,000000,40.91,41.59,40.75,41.26,530011,0
+TMHC.US,D,20231005,000000,41.07,41.67,40.67,41.1,681174,0
+TMHC.US,D,20231006,000000,40.63,41.56,40.1459,41.48,741129,0
+TMHC.US,D,20231009,000000,41.19,42.2,40.91,42.2,549599,0
+TMHC.US,D,20231010,000000,42.34,43.26,42.275,42.38,634180,0
+TMHC.US,D,20231011,000000,42.58,43.51,42.42,42.97,607415,0
+TMHC.US,D,20231012,000000,42.22,42.8699,40.39,40.85,827873,0
+TMHC.US,D,20231013,000000,40.99,41.21,40.54,40.77,573550,0
+TMHC.US,D,20231016,000000,41.3,41.39,40.63,40.97,602539,0
+TMHC.US,D,20231017,000000,40.55,41.56,40.55,41.19,1142538,0
+TMHC.US,D,20231018,000000,40.7,40.82,39.93,40.02,725172,0
+TMHC.US,D,20231019,000000,40.02,40.26,38.89,39,971280,0
+TMHC.US,D,20231020,000000,39.01,39.31,38.39,38.48,1427153,0
+TMHC.US,D,20231023,000000,38.46,39.74,38.34,39.37,961653,0
+TMHC.US,D,20231024,000000,39.5,39.78,38.98,39.1,1021639,0
+TMHC.US,D,20231025,000000,38.56,38.78,37.52,37.86,1216305,0
+TMHC.US,D,20231026,000000,38.25,38.71,37.58,38.02,1147946,0
+TMHC.US,D,20231027,000000,38.02,38.14,37.55,37.89,1098600,0
+TMHC.US,D,20231030,000000,38.34,38.45,37.23,37.7,1481788,0
+TMHC.US,D,20231031,000000,37.98,38.48,37.64,38.32,983943,0
+TMHC.US,D,20231101,000000,38.25,39.96,37.8,39.89,1090968,0
+TMHC.US,D,20231102,000000,41.15,42.2,41.15,41.74,1076058,0
+TMHC.US,D,20231103,000000,43.23,44.28,43.23,43.73,981326,0
+TMHC.US,D,20231106,000000,43.15,43.42,42.6209,42.81,716741,0
+TMHC.US,D,20231107,000000,42.91,43.38,42.54,43.02,785192,0
+TMHC.US,D,20231108,000000,43.01,43.385,42.6,42.69,644109,0
+TMHC.US,D,20231109,000000,42.76,43.11,41.995,42.16,811118,0
+TMHC.US,D,20231110,000000,42.44,43.16,42.13,43.02,621036,0
+TMHC.US,D,20231113,000000,42.64,42.88,42.13,42.58,676014,0
+TMHC.US,D,20231114,000000,44.54,46.05,44.36,45.7,1345951,0
+TMHC.US,D,20231115,000000,45.46,45.91,44.97,45.02,1073899,0
+TMHC.US,D,20231116,000000,45.2,45.37,44.455,45.11,1448957,0
+TMHC.US,D,20231117,000000,45.44,45.67,45.06,45.27,644548,0
+TMHC.US,D,20231120,000000,45.29,45.41,44.82,45.3,468337,0
+TMHC.US,D,20231121,000000,45.04,45.27,44.57,44.6,549152,0
+TMHC.US,D,20231122,000000,45.19,45.7,44.68,44.96,383173,0
+TMHC.US,D,20231124,000000,44.81,45.1,44.76,45.08,440273,0
+TMHC.US,D,20231127,000000,44.79,44.99,44.56,44.74,955049,0
+TMHC.US,D,20231128,000000,44.65,45.07,44.32,44.52,938571,0
+TMHC.US,D,20231129,000000,45.22,45.545,44.99,45.36,1034483,0
+TMHC.US,D,20231130,000000,45.26,45.44,44.59,45.1,1060245,0
+TMHC.US,D,20231201,000000,45.08,46.635,45.06,46.59,691774,0
+TMHC.US,D,20231204,000000,46.43,47.11,46.35,46.78,658445,0
+TMHC.US,D,20231205,000000,46.62,46.84,45.81,46.01,688986,0
+TMHC.US,D,20231206,000000,46.63,47.74,46.55,46.69,1053262,0
+TMHC.US,D,20231207,000000,46.99,47.29,46.59,47.27,1265776,0
+TMHC.US,D,20231208,000000,47.52,48.35,47.42,48.07,982502,0
+TMHC.US,D,20231211,000000,47.71,48.065,47.3,47.68,1028786,0
+TMHC.US,D,20231212,000000,47.74,47.81,47.34,47.37,909231,0
+TMHC.US,D,20231213,000000,47.71,49.255,46.73,49.08,1185998,0
+TMHC.US,D,20231214,000000,49.98,52.43,49.98,52.42,1514269,0
+TMHC.US,D,20231215,000000,52.34,52.645,51.21,51.44,3298358,0
+TMHC.US,D,20231218,000000,51.1,52.18,50.455,52.02,1495629,0
+TMHC.US,D,20231219,000000,52.4,53.31,52.235,53.07,1328793,0
+TMHC.US,D,20231220,000000,52.88,54.03,52.75,52.77,970855,0
+TMHC.US,D,20231221,000000,54.14,54.2,52.91,53.37,725924,0
+TMHC.US,D,20231222,000000,53.59,54,53.36,53.74,416897,0
+TMHC.US,D,20231226,000000,53.97,54.29,53.67,53.98,546969,0
+TMHC.US,D,20231227,000000,54.18,54.48,53.78,54.22,463806,0
+TMHC.US,D,20231228,000000,54.03,54.32,53.78,53.91,442812,0
+TMHC.US,D,20231229,000000,53.64,54.04,53.31,53.35,466622,0
+TMHC.US,D,20240102,000000,52.66,53.1276,52.21,52.71,533306,0
+TMHC.US,D,20240103,000000,51.59,52,50.94,50.96,816120,0
+TMHC.US,D,20240104,000000,50.87,51.375,50.66,50.71,830234,0
+TMHC.US,D,20240105,000000,50.27,51.54,50.0017,50.66,722604,0
+TMHC.US,D,20240108,000000,51.07,51.96,50.77,51.81,572632,0
+TMHC.US,D,20240109,000000,51.08,51.695,51,51.56,574386,0
+TMHC.US,D,20240110,000000,51.93,52.61,51.88,52.08,608447,0
+TMHC.US,D,20240111,000000,51.51,52.075,50.9606,52.07,642311,0
+TMHC.US,D,20240112,000000,53.1,53.1,51.34,51.82,699496,0
+TMHC.US,D,20240116,000000,51.18,51.5,50.78,51.32,747101,0
+TMHC.US,D,20240117,000000,50.68,51.6375,50.68,51.55,848342,0
+TMHC.US,D,20240118,000000,52.79,53.745,52.51,53.35,974285,0
+TMHC.US,D,20240119,000000,53.58,54.09,52.701,54.01,655000,0
+TMHC.US,D,20240122,000000,54.49,55.47,54.05,55.39,906915,0
+TMHC.US,D,20240123,000000,54.42,54.925,51.89,52.21,1305975,0
+TMHC.US,D,20240124,000000,52.87,52.91,50.995,51.09,718694,0
+TMHC.US,D,20240125,000000,52.19,52.59,51.71,52.57,1132796,0
+TMHC.US,D,20240126,000000,52.44,53.01,52.19,52.34,433552,0
+TMHC.US,D,20240129,000000,52.28,53.33,52.11,52.99,543184,0
+TMHC.US,D,20240130,000000,53.06,53.82,52.75,52.85,859967,0
+TMHC.US,D,20240131,000000,52.44,53.57,52.07,52.14,666975,0
+TMHC.US,D,20240201,000000,52.64,53.3,51.73,52.86,654002,0
+TMHC.US,D,20240202,000000,51.84,52.99,51.51,52.39,755985,0
+TMHC.US,D,20240205,000000,51.56,52.44,51.18,52.2,544695,0
+TMHC.US,D,20240206,000000,52.22,52.67,51.54,52.22,483665,0
+TMHC.US,D,20240207,000000,52.86,53.05,52.39,52.84,708774,0
+TMHC.US,D,20240208,000000,52.99,53.68,52.73,53.61,841275,0
+TMHC.US,D,20240209,000000,53.64,53.99,52.99,53.91,586798,0
+TMHC.US,D,20240212,000000,54.1,56.11,54.1,55.93,732417,0
+TMHC.US,D,20240213,000000,53.365,53.88,52.72,53.05,1096288,0
+TMHC.US,D,20240214,000000,54.1,56.03,53.67,56,1442611,0
+TMHC.US,D,20240215,000000,56.47,57.35,55.98,57.25,918143,0
+TMHC.US,D,20240216,000000,56.3,56.5,54.71,54.75,834219,0
+TMHC.US,D,20240220,000000,53.72,54.56,53.7033,54.22,1107206,0
+TMHC.US,D,20240221,000000,54.91,56.07,54.38,55.55,1196691,0
+TMHC.US,D,20240222,000000,55.49,56.11,55.4401,55.93,806249,0
+TMHC.US,D,20240223,000000,55.87,56.88,55.87,56.48,664252,0
+TMHC.US,D,20240226,000000,56.12,56.75,56.03,56.21,686352,0
+TMHC.US,D,20240227,000000,56.8,56.84,55.74,55.75,912387,0
+TMHC.US,D,20240228,000000,55.56,55.975,55.09,55.24,608088,0
+TMHC.US,D,20240229,000000,55.77,56.72,55.77,56.61,810448,0
+TMHC.US,D,20240301,000000,56.47,57.775,56.32,57.7,627924,0
+TMHC.US,D,20240304,000000,58.29,58.83,57.435,57.61,725893,0
+TMHC.US,D,20240305,000000,57.57,58.27,56.41,56.71,659713,0
+TMHC.US,D,20240306,000000,57.97,57.97,56.77,56.95,805098,0
+TMHC.US,D,20240307,000000,57.8,59.08,57.645,58.42,1054409,0
+TMHC.US,D,20240308,000000,58.87,59.57,57.95,58.19,518729,0
+TMHC.US,D,20240311,000000,57.95,58.143,56.9,57.69,597292,0
+TMHC.US,D,20240312,000000,57.61,58.34,57,58.1,450391,0
+TMHC.US,D,20240313,000000,58.18,59.83,58.08,59.15,766083,0
+TMHC.US,D,20240314,000000,58.28,58.98,56.04,56.78,778256,0
+TMHC.US,D,20240315,000000,56.13,57.34,56.13,56.46,1940908,0
+TMHC.US,D,20240318,000000,56.91,57.3399,55.68,55.82,784652,0
+TMHC.US,D,20240319,000000,55.78,57.835,55.78,57.76,881180,0
+TMHC.US,D,20240320,000000,57.84,59.91,57.36,59.61,804684,0
+TMHC.US,D,20240321,000000,60.5,60.75,60.02,60.25,933436,0
+TMHC.US,D,20240322,000000,60.52,60.57,59.91,60.16,555393,0
+TMHC.US,D,20240325,000000,59.83,60.96,59.83,60.26,583143,0
+TMHC.US,D,20240326,000000,60.3,60.925,60.14,60.17,590599,0
+TMHC.US,D,20240327,000000,60.65,61.41,60.46,61.31,628151,0
+TMHC.US,D,20240328,000000,61.41,62.64,61.41,62.17,678418,0
+TMHC.US,D,20240401,000000,61.86,62.46,60.99,61.18,551150,0
+TMHC.US,D,20240402,000000,59.74,59.74,58.58,58.76,780796,0
+TMHC.US,D,20240403,000000,58.4,59.565,58.4,59.51,632586,0
+TMHC.US,D,20240404,000000,60.54,60.82,58.76,59.04,1028434,0
+TMHC.US,D,20240405,000000,59.04,59.77,58.83,59.65,1078364,0
+TMHC.US,D,20240408,000000,60,60,58.62,58.95,912573,0
+TMHC.US,D,20240409,000000,59.48,59.48,58.26,59.02,642264,0
+TMHC.US,D,20240410,000000,56.67,56.94,55.56,56.3,1094245,0
+TMHC.US,D,20240411,000000,56.65,57.28,56.325,56.83,557751,0
+TMHC.US,D,20240412,000000,56.46,57.065,56.4,56.79,549933,0
+TMHC.US,D,20240415,000000,56.79,57.335,55.605,55.66,618040,0
+TMHC.US,D,20240416,000000,54.59,54.94,53.86,54.32,991360,0
+TMHC.US,D,20240417,000000,55,55.29,53.59,53.8,706842,0
+TMHC.US,D,20240418,000000,54.82,55.23,53.96,54.03,986558,0
+TMHC.US,D,20240419,000000,54.22,54.86,53.76,54.2,698508,0
+TMHC.US,D,20240422,000000,54.76,55.37,54.26,55.05,534465,0
+TMHC.US,D,20240423,000000,55.53,57.31,55,57.1,715940,0
+TMHC.US,D,20240424,000000,56.8,57.73,55.94,56.35,599679,0
+TMHC.US,D,20240425,000000,55.25,56.37,54.38,56.28,541150,0
+TMHC.US,D,20240426,000000,56.85,57.95,56.29,57.56,530427,0
+TMHC.US,D,20240429,000000,57.98,58.49,57.52,57.7,808930,0
+TMHC.US,D,20240430,000000,57.7,58.215,55.93,56.01,1376810,0
+TMHC.US,D,20240501,000000,56.45,57.72,55.34,56.06,914026,0
+TMHC.US,D,20240502,000000,56.54,56.74,55.39,56.25,673190,0
+TMHC.US,D,20240503,000000,58.03,59.3,57.18,57.2,540144,0
+TMHC.US,D,20240506,000000,58.31,58.93,57.99,58.62,699471,0
+TMHC.US,D,20240507,000000,58.84,59.71,58.81,59.02,837230,0
+TMHC.US,D,20240508,000000,58.47,58.825,58.18,58.49,639927,0
+TMHC.US,D,20240509,000000,58.5,59.7,58.3901,59.4,650614,0
+TMHC.US,D,20240510,000000,59.34,59.66,58.9401,59.56,515475,0
+TMHC.US,D,20240513,000000,60,60.15,59.22,59.27,539144,0
+TMHC.US,D,20240514,000000,60.12,60.45,59.4192,59.81,498190,0
+TMHC.US,D,20240515,000000,61.07,62.1,60.74,61.93,839088,0
+TMHC.US,D,20240516,000000,61.56,61.74,60.08,60.1,531414,0
+TMHC.US,D,20240517,000000,60.31,60.31,59.64,60.12,500239,0
+TMHC.US,D,20240520,000000,60.01,60.68,59.77,59.88,505839,0
+TMHC.US,D,20240521,000000,59.61,59.61,58.81,59.03,459249,0
+TMHC.US,D,20240522,000000,58.52,58.7199,57.21,57.49,638954,0
+TMHC.US,D,20240523,000000,57.7,57.955,56.42,56.91,589138,0
+TMHC.US,D,20240524,000000,57.56,57.89,57.2201,57.69,363576,0
+TMHC.US,D,20240528,000000,57.88,58.19,56.72,57.03,538845,0
+TMHC.US,D,20240529,000000,56.25,56.755,55.805,56.2,588644,0
+TMHC.US,D,20240530,000000,56.8,57.21,56.61,57.11,582185,0
+TMHC.US,D,20240531,000000,57.45,58.1312,57.035,57.83,798101,0
+TMHC.US,D,20240603,000000,58.42,58.64,57.32,57.82,551413,0
+TMHC.US,D,20240604,000000,57.37,57.59,56.12,56.29,874184,0
+TMHC.US,D,20240605,000000,56.7,57.22,55.99,57.15,588316,0
+TMHC.US,D,20240606,000000,57.12,57.4899,56.58,56.76,559950,0
+TMHC.US,D,20240607,000000,55.52,55.93,54.99,55.52,723820,0
+TMHC.US,D,20240610,000000,55.03,56.345,54.81,56.11,847267,0
+TMHC.US,D,20240611,000000,55.68,55.68,54.69,55.25,775675,0
+TMHC.US,D,20240612,000000,58.17,59.42,56.33,56.61,996666,0
+TMHC.US,D,20240613,000000,56.35,56.51,55.545,56.31,735150,0
+TMHC.US,D,20240614,000000,55.28,55.55,54.62,55.49,847925,0
+TMHC.US,D,20240617,000000,55.37,56.06,55.27,56.04,845292,0
+TMHC.US,D,20240618,000000,55.45,55.88,54.45,54.75,943405,0
+TMHC.US,D,20240620,000000,54.64,55.28,53.9575,54.31,726973,0
+TMHC.US,D,20240621,000000,54.32,55.435,53.605,55.31,2798133,0
+TMHC.US,D,20240624,000000,55.36,57.03,55.36,56.67,1082158,0
+TMHC.US,D,20240625,000000,56.44,56.44,54.985,55.23,1080835,0
+TMHC.US,D,20240626,000000,55.01,55.39,54.67,55.11,693853,0
+TMHC.US,D,20240627,000000,55.24,55.74,54.95,55.24,956930,0
+TMHC.US,D,20240628,000000,55.83,56.3,55.18,55.44,1419554,0
+TMHC.US,D,20240701,000000,55.74,55.87,53.94,54.28,822675,0
+TMHC.US,D,20240702,000000,53.75,54.03,53.24,53.89,726615,0
+TMHC.US,D,20240703,000000,53.77,54.78,53.61,53.94,353661,0
+TMHC.US,D,20240705,000000,53.75,54.12,53.17,53.53,659906,0
+TMHC.US,D,20240708,000000,54.04,54.66,53.22,53.83,748763,0
+TMHC.US,D,20240709,000000,53.5,54.34,53.33,53.9,887270,0
+TMHC.US,D,20240710,000000,54.28,55.27,54.28,55.17,643627,0
+TMHC.US,D,20240711,000000,57.46,59.42,57.26,59.36,1123249,0
+TMHC.US,D,20240712,000000,60,61.66,60,61.03,922703,0
+TMHC.US,D,20240715,000000,61.56,62.6,61.28,61.44,796228,0
+TMHC.US,D,20240716,000000,62.52,65.53,62.17,65.29,979031,0
+TMHC.US,D,20240717,000000,64.59,65.505,64.22,64.37,1002422,0
+TMHC.US,D,20240718,000000,64.65,67.66,64.31,64.63,763292,0
+TMHC.US,D,20240719,000000,64.39,65.12,63.77,64.3,599084,0
+TMHC.US,D,20240722,000000,64.68,65.52,63.33,65.47,661444,0
+TMHC.US,D,20240723,000000,64.63,66.65,64.44,65.93,852807,0
+TMHC.US,D,20240724,000000,65.3,67.6,65.3,65.58,1385519,0
+TMHC.US,D,20240725,000000,65.34,67.34,64.41,65.52,1265084,0
+TMHC.US,D,20240726,000000,67.21,68.92,66.79,67.29,933659,0
+TMHC.US,D,20240729,000000,67.75,68.18,66.8001,67.77,672462,0
+TMHC.US,D,20240730,000000,68.07,68.49,66.72,68.08,760935,0
+TMHC.US,D,20240731,000000,68.4,69.62,66.87,67.08,1124710,0
+TMHC.US,D,20240801,000000,67.46,68.035,64.59,65.28,822591,0
+TMHC.US,D,20240802,000000,62.72,64.38,62.14,64.34,1085573,0
+TMHC.US,D,20240805,000000,60.15,62.74,59.17,61.47,1042790,0
+TMHC.US,D,20240806,000000,61.13,63.01,60.1,61.59,750558,0
+TMHC.US,D,20240807,000000,62.44,63.05,58.6,58.79,1307005,0
+TMHC.US,D,20240808,000000,59.61,60.47,58.92,59.87,929808,0
+TMHC.US,D,20240809,000000,60.1,60.84,59.45,60.42,768166,0
+TMHC.US,D,20240812,000000,60.58,60.6,59.45,59.87,658796,0
+TMHC.US,D,20240813,000000,60.51,61.16,59.62,60.55,793290,0
+TMHC.US,D,20240814,000000,61.04,61.0775,59.76,60.34,745362,0
+TMHC.US,D,20240815,000000,61.44,61.87,60.23,61.76,985792,0
+TMHC.US,D,20240816,000000,61.49,62.96,61.35,61.57,685079,0
+TMHC.US,D,20240819,000000,63.36,63.8199,62.465,63.48,959242,0
+TMHC.US,D,20240820,000000,63.51,64.18,62.71,62.99,652049,0
+TMHC.US,D,20240821,000000,63.92,65.22,63.4,64.9,659479,0
+TMHC.US,D,20240822,000000,64.87,65.525,64.63,65.27,523088,0
+TMHC.US,D,20240823,000000,66.07,68.79,65.54,68.66,627843,0
+TMHC.US,D,20240826,000000,69.3,69.42,67.77,67.86,571069,0
+TMHC.US,D,20240827,000000,67.2,67.55,66.575,67.09,674151,0
+TMHC.US,D,20240828,000000,66.68,67.19,65.88,66.42,647779,0
+TMHC.US,D,20240829,000000,67,67.17,65.65,66.59,810102,0
+TMHC.US,D,20240830,000000,67.06,67.605,66.05,67.33,654017,0
+TMHC.US,D,20240903,000000,67.04,67.78,64.97,65.43,782665,0
+TMHC.US,D,20240904,000000,64.81,65.3,63.7,64.72,616379,0
+TMHC.US,D,20240905,000000,64.72,65.27,63.8,64.02,808119,0
+TMHC.US,D,20240906,000000,64.39,65.91,64.12,64.15,650553,0
+TMHC.US,D,20240909,000000,64.23,65.104,63.61,64.04,866161,0
+TMHC.US,D,20240910,000000,64.49,64.6527,63.2494,64.33,630744,0
+TMHC.US,D,20240911,000000,63.55,64.09,62.16,63.63,1181506,0
+TMHC.US,D,20240912,000000,63.98,66.09,63.95,65.3,1027834,0
+TMHC.US,D,20240913,000000,67.33,68.9,66.77,68.66,736126,0
+TMHC.US,D,20240916,000000,69.11,69.77,67.72,68.8,576765,0
+TMHC.US,D,20240917,000000,69.76,69.88,68.35,69.74,847853,0
+TMHC.US,D,20240918,000000,69.71,71.69,68.865,69.7,1332692,0
+TMHC.US,D,20240919,000000,71.57,71.95,70.355,71.86,1166860,0
+TMHC.US,D,20240920,000000,70.42,71.485,69.73,69.87,3133519,0
+TMHC.US,D,20240923,000000,70.66,71.31,69.5723,70.19,697161,0
+TMHC.US,D,20240924,000000,70.16,70.51,68.86,69.6,729814,0
+TMHC.US,D,20240925,000000,68.69,69.29,67.81,68.04,791308,0
+TMHC.US,D,20240926,000000,68.69,69.15,68.22,68.87,916787,0
+TMHC.US,D,20240927,000000,69.72,71.07,69.02,70.27,946389,0
+TMHC.US,D,20240930,000000,69.635,70.46,69.14,70.26,797720,0
+TMHC.US,D,20241001,000000,70.47,70.75,69.13,70.34,454961,0
+TMHC.US,D,20241002,000000,69.47,69.9548,68.62,69.23,407423,0
+TMHC.US,D,20241003,000000,68.87,69.65,68.28,69.09,508283,0
+TMHC.US,D,20241004,000000,69.6,69.6,67,67.76,607323,0
+TMHC.US,D,20241007,000000,66.95,67.51,66.16,67.47,556681,0
+TMHC.US,D,20241008,000000,67.63,68.68,66.77,67.88,433536,0
+TMHC.US,D,20241009,000000,67.89,68.38,67.52,67.67,619606,0
+TMHC.US,D,20241010,000000,66.49,67.23,66.23,66.9,534653,0
+TMHC.US,D,20241011,000000,66.97,67.945,66.9,67.4,317818,0
+TMHC.US,D,20241014,000000,67.33,68.87,67.33,68.48,493916,0
+TMHC.US,D,20241015,000000,68.71,70.23,68.71,69,536816,0
+TMHC.US,D,20241016,000000,70.01,71.21,69.785,70.87,473726,0
+TMHC.US,D,20241017,000000,70.71,70.75,69.55,69.95,592487,0
+TMHC.US,D,20241018,000000,70.31,71.42,70.03,70.97,564967,0
+TMHC.US,D,20241021,000000,70.88,70.91,67.48,67.64,786019,0
+TMHC.US,D,20241022,000000,66.36,66.55,64.84,64.84,1145729,0
+TMHC.US,D,20241023,000000,66.05,68.27,66.05,67.2,1513748,0
+TMHC.US,D,20241024,000000,67.86,69.18,67.73,68.36,1350188,0
+TMHC.US,D,20241025,000000,69.34,69.74,68.38,68.52,839200,0
+TMHC.US,D,20241028,000000,69.21,70.3,69.16,69.89,818189,0
+TMHC.US,D,20241029,000000,65.56,69.82,64.95,69.79,1673241,0
+TMHC.US,D,20241030,000000,69.44,70.865,69.13,69.42,814975,0
+TMHC.US,D,20241031,000000,68.7,69.38,68.15,68.5,769712,0
+TMHC.US,D,20241101,000000,69.1,70.095,68.47,68.69,539860,0
+TMHC.US,D,20241104,000000,69.03,71.91,68.91,70.11,599836,0
+TMHC.US,D,20241105,000000,69.56,71.74,69.56,71.69,770068,0
+TMHC.US,D,20241106,000000,70.68,71.87,68.32,70.66,1204577,0
+TMHC.US,D,20241107,000000,70.61,72.29,70.61,71.5,865584,0
+TMHC.US,D,20241108,000000,71.69,73.74,71.455,73.34,1324200,0
+TMHC.US,D,20241111,000000,74.12,74.69,72.79,72.95,1073302,0
+TMHC.US,D,20241112,000000,72.75,73.14,69.94,70.2,1233767,0
+TMHC.US,D,20241113,000000,71.38,71.55,69.47,69.79,568071,0
+TMHC.US,D,20241114,000000,70.11,71.16,69.63,70.18,771108,0
+TMHC.US,D,20241115,000000,70.05,70.8,69.48,70.02,519815,0
+TMHC.US,D,20241118,000000,69.125,70.02,68.401,69.21,849001,0
+TMHC.US,D,20241119,000000,68.01,69.67,68.01,69.53,608706,0
+TMHC.US,D,20241120,000000,69.825,69.92,68.925,69.3,817421,0
+TMHC.US,D,20241121,000000,69.79,70.6,69.33,69.44,611576,0
+TMHC.US,D,20241122,000000,69.84,71.19,69.84,71.08,505863,0
+TMHC.US,D,20241125,000000,72.275,75.49,72.225,74.8,1446876,0
+TMHC.US,D,20241126,000000,74.54,74.54,73.02,74.13,720166,0
+TMHC.US,D,20241127,000000,75.31,75.42,73.55,74.01,514321,0
+TMHC.US,D,20241129,000000,75.32,75.32,73.4522,73.87,295507,0
+TMHC.US,D,20241202,000000,73.69,74.09,72.71,73.18,604978,0
+TMHC.US,D,20241203,000000,73.56,73.58,72.37,72.86,588354,0
+TMHC.US,D,20241204,000000,72.23,72.42,70.1301,70.42,840320,0
+TMHC.US,D,20241205,000000,70.625,70.83,68.892,69.31,953574,0
+TMHC.US,D,20241206,000000,70.44,71.09,68.24,68.89,724092,0
+TMHC.US,D,20241209,000000,69.63,70,69.14,69.42,542330,0
+TMHC.US,D,20241210,000000,68.39,69.11,67.215,68.25,809579,0
+TMHC.US,D,20241211,000000,69.56,69.853,67.38,67.47,674644,0
+TMHC.US,D,20241212,000000,67.22,67.62,66.35,67.17,762579,0
+TMHC.US,D,20241213,000000,66.29,66.48,64.234,64.72,673652,0
+TMHC.US,D,20241216,000000,64.82,65.54,64.3,64.62,1072279,0
+TMHC.US,D,20241217,000000,64.42,64.94,63.4535,63.84,835038,0
+TMHC.US,D,20241218,000000,64.085,64.355,60.97,61.14,1290907,0
+TMHC.US,D,20241219,000000,59.98,60.8,58.94,59.24,1995976,0
+TMHC.US,D,20241220,000000,58.72,60.43,58.72,59.73,2809800,0
+TMHC.US,D,20241223,000000,59.65,60.725,59.1979,60.57,954825,0
+TMHC.US,D,20241224,000000,60.525,61.235,60.31,61.16,467421,0
+TMHC.US,D,20241226,000000,60.915,61.47,60.39,61.25,496097,0
+TMHC.US,D,20241227,000000,61.2069,61.53,60.225,60.64,583221,0
+TMHC.US,D,20241230,000000,60.545,61.35,60.03,61.1,751717,0
+TMHC.US,D,20241231,000000,61.1001,61.6,61.06,61.21,828918,0
+TMHC.US,D,20250102,000000,61.695,62.43,60.31,60.55,689006,0
+TMHC.US,D,20250103,000000,60.655,61.59,60.58,61.11,546788,0
+TMHC.US,D,20250106,000000,61.325,62.29,60.49,60.74,616989,0
+TMHC.US,D,20250107,000000,60.93,61.085,59.6,60,737075,0
+TMHC.US,D,20250108,000000,60.25,61,59.05,60.95,956705,0
+TMHC.US,D,20250110,000000,59.59,60.31,58.85,59.11,1060187,0
+TMHC.US,D,20250113,000000,58.985,61.34,58.985,61.26,994530,0
+TMHC.US,D,20250114,000000,63.31,63.6,61.75,63.31,1003776,0
+TMHC.US,D,20250115,000000,66.31,66.4,64.56,65.41,1009279,0
+TMHC.US,D,20250116,000000,65.35,66.47,64.635,66.38,1047114,0
+TMHC.US,D,20250117,000000,67.48,67.92,64.94,65.67,917429,0
+TMHC.US,D,20250121,000000,66.89,67.43,65.5243,65.7,806258,0
+TMHC.US,D,20250122,000000,65.45,66.12,65.03,66.12,565367,0
+TMHC.US,D,20250123,000000,65.795,66.95,65.38,66.16,1016563,0
+TMHC.US,D,20250124,000000,66.21,66.21,65.07,65.53,581620,0
+TMHC.US,D,20250127,000000,66.24,68.23,65.71,67.02,1028729,0
+TMHC.US,D,20250128,000000,66.49,67.095,66.055,66.48,1096887,0
+TMHC.US,D,20250129,000000,66.41,66.74,63.66,64.41,1249799,0
+TMHC.US,D,20250130,000000,65.015,67.4,64.89,66.58,703066,0
+TMHC.US,D,20250131,000000,65.61,65.81,64.09,64.46,839045,0
+TMHC.US,D,20250203,000000,63.69,64.03,62.2613,62.88,935315,0
+TMHC.US,D,20250204,000000,62.68,64.56,62.52,64.22,1528439,0
+TMHC.US,D,20250205,000000,65.11,65.78,64.38,64.8,1014804,0
+TMHC.US,D,20250206,000000,65.135,65.56,63.86,64.55,1180715,0
+TMHC.US,D,20250207,000000,63.81,64.06,61.32,61.62,1005781,0
+TMHC.US,D,20250210,000000,61.98,62.51,61.62,62.22,863166,0
+TMHC.US,D,20250211,000000,61.96,63.15,61.8101,62.39,1244345,0
+TMHC.US,D,20250212,000000,62.07,64.7,61.51,64.45,2144418,0
+TMHC.US,D,20250213,000000,64.48,65.61,63.89,63.95,1542690,0
+TMHC.US,D,20250214,000000,64.425,66.17,63.66,64.18,1156444,0
+TMHC.US,D,20250218,000000,63.46,63.715,61.86,63.02,954667,0
+TMHC.US,D,20250219,000000,61.51,62.295,60.82,61.9,962506,0
+TMHC.US,D,20250220,000000,61.3801,62.46,60.81,61.98,1540817,0
+TMHC.US,D,20250221,000000,62.4,62.62,60.51,60.79,951109,0
+TMHC.US,D,20250224,000000,60.7,61.44,60.29,60.58,1414810,0
+TMHC.US,D,20250225,000000,60.96,64.27,60.96,63.91,1190851,0
+TMHC.US,D,20250226,000000,63.795,63.82,62.19,62.3,826737,0
+TMHC.US,D,20250227,000000,62.6,63.01,60.91,61.15,911829,0
+TMHC.US,D,20250228,000000,61.265,61.945,60.73,61.64,983749,0
+TMHC.US,D,20250303,000000,61.57,62.145,60.22,60.49,953217,0
+TMHC.US,D,20250304,000000,59.845,61.02,59.41,60.25,1599479,0
+TMHC.US,D,20250305,000000,60.4,61.83,60.23,61.45,1295215,0
+TMHC.US,D,20250306,000000,61,64.14,61,62.29,1563339,0
+TMHC.US,D,20250307,000000,62.365,62.42,60.95,61.77,1035066,0
+TMHC.US,D,20250310,000000,61.305,63.07,60.56,60.56,1384982,0
+TMHC.US,D,20250311,000000,61.07,61.44,60.04,60.44,1077901,0
+TMHC.US,D,20250312,000000,61.125,61.125,58.83,59.48,1352533,0
+TMHC.US,D,20250313,000000,59.48,60.1,57.8,58.09,1374098,0
+TMHC.US,D,20250314,000000,58.815,58.87,57.03,58.69,1527142,0
+TMHC.US,D,20250317,000000,58.615,59.2635,57.83,58.75,1688754,0
+TMHC.US,D,20250318,000000,58.485,59.375,58.32,58.67,907185,0
+TMHC.US,D,20250319,000000,58.5339,60.5253,58.5339,60.21,1061602,0
+TMHC.US,D,20250320,000000,60.065,61.77,59.79,60.78,1167699,0
+TMHC.US,D,20250321,000000,58.97,59.92,58.61,59.49,1867516,0
+TMHC.US,D,20250324,000000,60.36,61.35,60.2,61.3,1076813,0
+TMHC.US,D,20250325,000000,60.62,62.06,60.19,60.82,870563,0
+TMHC.US,D,20250326,000000,60.95,61.7199,60.42,60.89,472550,0
+TMHC.US,D,20250327,000000,60.705,61.84,60.62,61.27,832584,0
+TMHC.US,D,20250328,000000,61.225,61.56,59.39,59.98,862073,0
+TMHC.US,D,20250331,000000,59.58,60.35,58.61,60.04,997549,0
+TMHC.US,D,20250401,000000,60.28,60.9495,59.41,60.6,596279,0
+TMHC.US,D,20250402,000000,59.86,61.47,59.86,61.32,548986,0
+TMHC.US,D,20250403,000000,58.49,59.48,56.86,57.59,1181156,0
+TMHC.US,D,20250404,000000,55.58,60.605,55.58,59.42,1512969,0
+TMHC.US,D,20250407,000000,57.65,60.575,56.28,56.79,1608705,0
+TMHC.US,D,20250408,000000,57.82,58.21,53.15,53.93,1327927,0
+TMHC.US,D,20250409,000000,52.82,58.55,51.895,57.42,1259967,0
+TMHC.US,D,20250410,000000,56.45,56.705,53.94,55.33,831309,0
+TMHC.US,D,20250411,000000,54.35,55.82,53.29,55.78,926509,0
+TMHC.US,D,20250414,000000,56.54,56.54,54.8,55.97,837662,0
+TMHC.US,D,20250415,000000,55.72,56.69,55.29,55.58,768521,0
+TMHC.US,D,20250416,000000,55.51,56.2587,54.26,54.91,781733,0
+TMHC.US,D,20250417,000000,54.81,56.71,54.81,56.44,1008345,0
+TMHC.US,D,20250421,000000,55.71,56.0157,54.99,55.59,887907,0
+TMHC.US,D,20250422,000000,56.435,58.83,56.435,58.79,1523475,0
+TMHC.US,D,20250423,000000,59.01,61.64,57.28,57.6,1822185,0
+TMHC.US,D,20250424,000000,58.49,58.83,57.2,58.14,1830110,0
+TMHC.US,D,20250425,000000,57.66,57.945,57.065,57.62,825163,0
+TMHC.US,D,20250428,000000,57.75,58.185,56.48,57.26,1011054,0
+TMHC.US,D,20250429,000000,56.955,57.56,56.25,56.93,736678,0
+TMHC.US,D,20250430,000000,56.475,57.475,55.805,57.35,838139,0
+TMHC.US,D,20250501,000000,57.705,58.25,56.945,57.44,790542,0
+TMHC.US,D,20250502,000000,57.78,59.01,57.78,58.9,744703,0
+TMHC.US,D,20250505,000000,58.7,59.7,58.43,58.94,708719,0
+TMHC.US,D,20250506,000000,58.46,58.89,57.66,57.69,531843,0
+TMHC.US,D,20250507,000000,58.385,58.74,57.95,58.33,912422,0
+TMHC.US,D,20250508,000000,59.005,59.75,58.66,59.15,825835,0
+TMHC.US,D,20250509,000000,59.13,59.29,58.35,58.67,550973,0
+TMHC.US,D,20250512,000000,60.985,62.355,59.43,60.77,905305,0
+TMHC.US,D,20250513,000000,61.135,61.87,61.01,61.23,959387,0
+TMHC.US,D,20250514,000000,61.11,61.135,58.83,58.93,846585,0
+TMHC.US,D,20250515,000000,58.86,59.1,57.91,58.94,770155,0
+TMHC.US,D,20250516,000000,59.185,60.08,59.07,60.01,732556,0
+TMHC.US,D,20250519,000000,59.02,59.55,58.42,59.33,523766,0
+TMHC.US,D,20250520,000000,59.66,59.86,58.53,58.8,825142,0
+TMHC.US,D,20250521,000000,58.84,58.84,56.88,57.18,956201,0
+TMHC.US,D,20250522,000000,56.62,56.88,55.87,56.52,2711119,0
+TMHC.US,D,20250523,000000,55.26,57.0299,55.26,56.43,642228,0
+TMHC.US,D,20250527,000000,57.22,58.32,56.63,58.23,735304,0
+TMHC.US,D,20250528,000000,57.69,57.9699,55.99,56.06,736477,0
+TMHC.US,D,20250529,000000,56.07,56.92,55.95,56.87,827632,0
+TMHC.US,D,20250530,000000,56.605,56.67,55.92,56.28,1182295,0
+TMHC.US,D,20250602,000000,55.875,56.01,54.575,55.85,762272,0
+TMHC.US,D,20250603,000000,55.71,56.85,55.55,56.58,600811,0
+TMHC.US,D,20250604,000000,56.579,58.26,56.405,57.94,1062557,0
+TMHC.US,D,20250605,000000,57.805,58.195,57.17,58.09,904049,0
+TMHC.US,D,20250606,000000,58.6,58.805,57.15,57.19,743098,0
+TMHC.US,D,20250609,000000,57.57,58.45,57.25,57.95,641704,0
+TMHC.US,D,20250610,000000,58.54,59.79,58.17,59.7,686298,0
+TMHC.US,D,20250611,000000,60.205,61.08,58.59,58.73,1133014,0
+TMHC.US,D,20250612,000000,58.44,59.53,57.935,59.35,778322,0
+TMHC.US,D,20250613,000000,58.425,59.19,57.48,58.03,752207,0
+TMHC.US,D,20250616,000000,58.58,58.95,57.65,58.59,597831,0
+TMHC.US,D,20250617,000000,58.435,59.69,56.68,57.23,1304707,0
+TMHC.US,D,20250618,000000,57.425,58.26,56.9969,57.42,800119,0
+TMHC.US,D,20250620,000000,57.99,59.04,57.59,58.73,1915044,0
+TMHC.US,D,20250623,000000,58.49,60.96,58.23,60.86,1015383,0
+TMHC.US,D,20250624,000000,60.58,62.49,60.245,61.5,1021797,0
+TMHC.US,D,20250625,000000,61.39,61.44,59.87,60.03,932964,0
+TMHC.US,D,20250626,000000,60.195,60.62,59.6,60.61,816282,0
+TMHC.US,D,20250627,000000,61.12,61.92,60.54,61.28,1811033,0
+TMHC.US,D,20250630,000000,61.77,61.86,60.57,61.42,1550608,0
+TMHC.US,D,20250701,000000,60.98,65.9,60.98,64.21,1405635,0
+TMHC.US,D,20250702,000000,64.565,65.305,63.73,64.93,1450876,0
+TMHC.US,D,20250703,000000,65.115,65.135,63.28,63.45,992674,0
+TMHC.US,D,20250707,000000,63.305,63.68,61.84,62.59,738948,0
+TMHC.US,D,20250708,000000,62.62,63.56,61.98,62.56,854517,0
+TMHC.US,D,20250709,000000,62.665,65.82,62.665,65.39,1625963,0
+TMHC.US,D,20250710,000000,64.7,67.09,64.7,65.65,1471222,0
+TMHC.US,D,20250711,000000,64.74,65.37,64.34,64.73,898701,0
+TMHC.US,D,20250714,000000,64.43,64.92,63.39,64.53,583961,0
+TMHC.US,D,20250715,000000,64.81,65.23,62.11,62.18,2052104,0
+TMHC.US,D,20250716,000000,62.51,63.405,61.6,63.02,983341,0
+TMHC.US,D,20250717,000000,63.22,63.35,62.5,63.04,920381,0
+TMHC.US,D,20250718,000000,63.155,63.465,62.08,62.65,913624,0
+TMHC.US,D,20250721,000000,62.71,63.525,62.1,62.17,752434,0
+TMHC.US,D,20250722,000000,64.3,67.34,64.105,66.82,1649973,0
+TMHC.US,D,20250723,000000,65.38,66.99,63.62,64.31,3214053,0
+TMHC.US,D,20250724,000000,63.84,64.055,60.49,60.72,2059733,0
+TMHC.US,D,20250725,000000,61.095,61.41,59.43,60.75,1496480,0
+TMHC.US,D,20250728,000000,60.22,60.96,59.81,60.59,1135186,0
+TMHC.US,D,20250729,000000,60.57,61.27,60.3,60.91,1099635,0
+TMHC.US,D,20250730,000000,60.32,61.505,59.42,59.92,1490993,0
+TMHC.US,D,20250731,000000,59.165,60.13,59,59.28,1317420,0
+TMHC.US,D,20250801,000000,59.525,61.97,59.525,61.71,1392083,0
+TMHC.US,D,20250804,000000,62.075,63.295,61.79,63.06,883431,0
+TMHC.US,D,20250805,000000,63.3,66.08,62.81,64.78,1649930,0
+TMHC.US,D,20250806,000000,64.985,65.52,64.4,64.55,924213,0
+TMHC.US,D,20250807,000000,65,65.84,64.03,64.32,632549,0
+TMHC.US,D,20250808,000000,64.56,64.97,64.05,64.96,646127,0
+TMHC.US,D,20250811,000000,65.1,65.615,63.3,64.12,801289,0
+TMHC.US,D,20250812,000000,64.72,66.34,64.19,66.09,894533,0
+TMHC.US,D,20250813,000000,66.43,69.845,66.39,69.33,1905470,0
+TMHC.US,D,20250814,000000,67.47,68.75,66.93,68,1005202,0
+TMHC.US,D,20250815,000000,68.25,68.93,67.2,67.98,788169,0
+TMHC.US,D,20250818,000000,68.32,68.64,67.69,68.11,1243609,0
+TMHC.US,D,20250819,000000,68.57,69.7834,68.53,68.79,1337315,0
+TMHC.US,D,20250820,000000,68.625,69.24,66.4,66.69,1397583,0
+TMHC.US,D,20250821,000000,66.575,66.575,64.81,65.82,1549556,0
+TMHC.US,D,20250822,000000,66.265,70.5,65.6267,69.44,1928815,0
+TMHC.US,D,20250825,000000,68.905,68.93,67.95,68,841145,0
+TMHC.US,D,20250826,000000,68.075,68.21,67.36,67.38,1972501,0
+TMHC.US,D,20250827,000000,67.37,67.76,66.82,67.32,719046,0
+TMHC.US,D,20250828,000000,67.71,67.71,66.22,67.31,626725,0
+TMHC.US,D,20250829,000000,66.84,67.58,66.72,67.37,888914,0
+TMHC.US,D,20250902,000000,66.3,67.12,66.14,66.72,628312,0
+TMHC.US,D,20250903,000000,66.49,68,66.46,67.49,753058,0
+TMHC.US,D,20250904,000000,68.18,70.3,68.05,70.1,1406700,0
+TMHC.US,D,20250905,000000,71.25,72.5,70.52,71.84,1368166,0
+TMHC.US,D,20250908,000000,71.77,71.93,70.82,71.9,948054,0
+TMHC.US,D,20250909,000000,71.455,71.455,69.22,70,1104042,0
+TMHC.US,D,20250910,000000,70.28,70.58,68.98,69.69,734039,0
+TMHC.US,D,20250911,000000,69.765,71.2709,69.765,71.13,956085,0
+TMHC.US,D,20250912,000000,70.09,71.05,69.58,69.65,1231616,0
+TMHC.US,D,20250915,000000,70.06,70.1,68.17,68.73,1660127,0
+TMHC.US,D,20250916,000000,68.79,68.87,67.14,68.25,1164633,0
+TMHC.US,D,20250917,000000,68.78,71.14,67.465,68.19,1307758,0
+TMHC.US,D,20250918,000000,68.295,69.35,67.79,69.2,1252652,0
+TMHC.US,D,20250919,000000,68.965,69.33,67.53,67.76,2298867,0
+TMHC.US,D,20250922,000000,67.685,67.85,65.745,65.95,1379076,0
+TMHC.US,D,20250923,000000,66.01,66.7032,65.52,65.98,1093408,0
+TMHC.US,D,20250924,000000,65.53,67.185,65.44,66.4,675938,0
+TMHC.US,D,20250925,000000,65.95,66.86,65.04,65.11,989964,0
+TMHC.US,D,20250926,000000,65.465,66.69,65.2,66.25,726639,0
+TMHC.US,D,20250929,000000,66.26,66.67,65.7039,66.44,627717,0
+TMHC.US,D,20250930,000000,66.845,66.86,65.29,66.01,747107,0
+TMHC.US,D,20251001,000000,65.93,67.32,65.89,67.14,632505,0
+TMHC.US,D,20251002,000000,66.9,67.29,66.18,67.2,601934,0
+TMHC.US,D,20251003,000000,67.405,68.55,67.405,67.93,745511,0
+TMHC.US,D,20251006,000000,67.75,67.86,66.18,66.47,917685,0
+TMHC.US,D,20251007,000000,65.71,65.83,63.24,63.36,1227784,0
+TMHC.US,D,20251008,000000,63.765,63.78,62.01,62.96,1070218,0
+TMHC.US,D,20251009,000000,62.61,62.66,61.1045,62.01,1542468,0
+TMHC.US,D,20251010,000000,62.22,62.54,61.06,61.3,887482,0
+TMHC.US,D,20251013,000000,61.41,61.49,60.14,60.6,951239,0
+TMHC.US,D,20251014,000000,60.335,63.16,60.01,62.94,1148039,0
+TMHC.US,D,20251015,000000,62.94,63.8,62.24,62.61,965230,0
+TMHC.US,D,20251016,000000,62.18,62.92,60.78,61.74,2042977,0
+TMHC.US,D,20251017,000000,61.2,62.49,60.88,61.8,1995921,0
+TMHC.US,D,20251020,000000,61.91,62.665,61.435,62.13,1720994,0
+TMHC.US,D,20251021,000000,61.25,63.39,61.1,62.6,1411576,0
+TMHC.US,D,20251022,000000,62.18,62.7916,59.84,60.57,2383712,0
+TMHC.US,D,20251023,000000,60.31,61.56,59.74,61.08,1495321,0
+TMHC.US,D,20251024,000000,61.85,62.075,60.3,60.35,1172929,0
+TMHC.US,D,20251027,000000,59.94,60.76,59.44,59.83,1023075,0
+TMHC.US,D,20251028,000000,58.08,60.38,57.675,59.85,1101217,0
+TMHC.US,D,20251029,000000,59.25,60.34,58.36,59.08,1331544,0
+TMHC.US,D,20251030,000000,58.67,60.12,58.57,59.14,1213724,0
+TMHC.US,D,20251031,000000,58.67,59.72,58.285,59.27,2345110,0
+TMHC.US,D,20251103,000000,58.845,58.885,58.07,58.48,1000406,0
+TMHC.US,D,20251104,000000,58.39,59.53,57.93,59.14,1037602,0
+TMHC.US,D,20251105,000000,59.07,59.804,58.54,58.91,926511,0
+TMHC.US,D,20251106,000000,58.885,59.139,58.42,58.58,865984,0
+TMHC.US,D,20251107,000000,58.61,59.57,58.4,59.31,1053544,0
+TMHC.US,D,20251110,000000,59.34,60.03,58.68,59.51,1072862,0
+TMHC.US,D,20251111,000000,59.98,60.55,59.53,60.48,1103529,0
+TMHC.US,D,20251112,000000,60.52,61.105,59.87,60.56,999034,0
+TMHC.US,D,20251113,000000,60.015,61.1251,59.6225,59.79,715930,0
+TMHC.US,D,20251114,000000,59.81,60.88,59.165,59.73,793558,0
+TMHC.US,D,20251117,000000,59.7,59.7,57.675,57.8,926628,0
+TMHC.US,D,20251118,000000,57.485,58.46,56.615,58.33,1046852,0
+TMHC.US,D,20251119,000000,58.18,58.78,57.6,58.06,682976,0
+TMHC.US,D,20251120,000000,58.225,58.85,57.38,57.87,675767,0
+TMHC.US,D,20251121,000000,58.415,61.15,58.21,60.76,1212136,0
+TMHC.US,D,20251124,000000,60.335,60.435,59.405,59.72,972341,0
+TMHC.US,D,20251125,000000,59.71,62.53,59.71,62.24,741731,0
+TMHC.US,D,20251126,000000,62.05,63.73,61.8,63.37,785122,0
+TMHC.US,D,20251128,000000,63.115,63.67,62.68,62.69,463732,0
+TMHC.US,D,20251201,000000,62.075,63.98,61.79,63.27,767826,0
+TMHC.US,D,20251202,000000,63.455,63.54,62.3801,63.01,817842,0
+TMHC.US,D,20251203,000000,63.09,64.97,63.09,64.57,894870,0
+TMHC.US,D,20251204,000000,64.45,64.745,62.475,62.72,671411,0
+TMHC.US,D,20251205,000000,62.69,63.23,62.29,62.44,728776,0
+TMHC.US,D,20251208,000000,62.505,62.7,60.87,61.13,907991,0
+TMHC.US,D,20251209,000000,60.715,61.5,60.06,60.82,860209,0
+TMHC.US,D,20251210,000000,61.01,62.4,60.65,62.06,1382642,0
+TMHC.US,D,20251211,000000,62.305,63.415,62.29,63.03,1018917,0
+TMHC.US,D,20251212,000000,63.32,63.36,62.2,62.6,949906,0
+TMHC.US,D,20251215,000000,62.715,62.92,61.895,62.23,1245823,0
+TMHC.US,D,20251216,000000,62.01,62.6,60.885,61.14,1785995,0
+TMHC.US,D,20251217,000000,60.665,61.99,59.8528,61.02,1390296,0
+TMHC.US,D,20251218,000000,61.72,62.52,61.37,61.44,1432094,0
+TMHC.US,D,20251219,000000,60.81,61.12,59.07,59.79,2554228,0
+TMHC.US,D,20251222,000000,59.36,59.575,58.74,58.86,981919,0
+TMHC.US,D,20251223,000000,59.15,59.15,58.12,58.86,784204,0
+TMHC.US,D,20251224,000000,58.865,59.59,58.54,59.49,366290,0
+TMHC.US,D,20251226,000000,59.5,59.805,59.065,59.72,619578,0
+TMHC.US,D,20251229,000000,59.815,59.955,58.8484,59.12,468215,0
+TMHC.US,D,20251230,000000,58.91,59.245,58.73,59.14,512417,0
+TMHC.US,D,20251231,000000,58.94,59.255,58.675,58.87,613624,0
+TMHC.US,D,20260102,000000,58.85,59.0525,58.12,58.83,565334,0
+TMHC.US,D,20260105,000000,58.585,59.565,58.1,58.95,1235214,0
+TMHC.US,D,20260106,000000,58.3604,59.13,57.243,59.09,770168,0
+TMHC.US,D,20260107,000000,60.08,60.36,57.96,58.44,1292783,0
+TMHC.US,D,20260108,000000,58.05,61.13,57.73,60.73,924291,0
+TMHC.US,D,20260109,000000,61.78,65.59,61.62,65.35,1344012,0
+TMHC.US,D,20260112,000000,65,65.7,64.5,64.91,738327,0
+TMHC.US,D,20260113,000000,65.285,65.645,64.55,65.25,732959,0
+TMHC.US,D,20260114,000000,64.97,65.26,63.31,63.47,819551,0
+TMHC.US,D,20260115,000000,63.505,64.51,62.96,64.15,604855,0
+TMHC.US,D,20260116,000000,63.6,64.31,62.73,63.27,1181999,0
+TMHC.US,D,20260120,000000,61.8275,63.455,61.7,62.88,1019740,0
+TMHC.US,D,20260121,000000,63,65.22,62.5601,64.36,993452,0
+TMHC.US,D,20260122,000000,64.725,65.535,62.725,63.3,951930,0
+TMHC.US,D,20260123,000000,63.3,63.66,61.58,62.24,602385,0
+TMHC.US,D,20260126,000000,62.33,62.48,61.35,62.12,822376,0
+TMHC.US,D,20260127,000000,62.01,62.01,60.94,61.16,947063,0
+TMHC.US,D,20260128,000000,61.24,62.29,60.5,61.21,720750,0
+TMHC.US,D,20260129,000000,61.115,62.14,60.11,61.55,750403,0
+TMHC.US,D,20260130,000000,60.56,61.67,59.89,60.95,938422,0
+TMHC.US,D,20260202,000000,61.23,62.01,60.06,61.64,1069977,0
+TMHC.US,D,20260203,000000,61.465,65.89,61.21,63.57,1375116,0
+TMHC.US,D,20260204,000000,64.85,66.63,64.33,65.36,1354664,0
+TMHC.US,D,20260205,000000,65.57,66.305,64.83,65.19,979740,0
+TMHC.US,D,20260206,000000,65.65,66.33,63.815,65.18,1097993,0
+TMHC.US,D,20260209,000000,65.64,65.78,64.265,64.61,836527,0
+TMHC.US,D,20260210,000000,65.47,67.29,65.26,66.41,1664784,0
+TMHC.US,D,20260211,000000,65.37,67.22,64.01,65.7,1450143,0
+TMHC.US,D,20260212,000000,66.44,67.15,65.38,65.47,1714474,0
+TMHC.US,D,20260213,000000,66.28,70.285,66.13,68.86,2603696,0
+TMHC.US,D,20260217,000000,68.83,69.1206,66.81,68.09,1054619,0
+TMHC.US,D,20260218,000000,67.345,68.65,67,67.43,830876,0
diff --git a/daily/us/nyse stocks/2/tmlp.us.txt b/daily/us/nyse stocks/2/tmlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f71bcd11aa82bf5e325dc10fad9ef1b98d84ac06
--- /dev/null
+++ b/daily/us/nyse stocks/2/tmlp.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMLP.US,D,20251223,000000,25.16,25.17,25.14,25.1496,9900,0
+TMLP.US,D,20251224,000000,25.1,25.1516,25.1,25.1516,3702,0
+TMLP.US,D,20251226,000000,25.13,25.13,25.1278,25.1278,1493,0
+TMLP.US,D,20251229,000000,25.15,25.15,25.098,25.098,590,0
+TMLP.US,D,20251230,000000,25.1588,25.22,25.1588,25.2104,906,0
+TMLP.US,D,20251231,000000,25.07,25.1512,25.07,25.1512,906,0
+TMLP.US,D,20260102,000000,25.19,25.41,25.19,25.3074,78535,0
+TMLP.US,D,20260105,000000,25.23,25.3,25.13,25.2542,4714,0
+TMLP.US,D,20260106,000000,25.13,25.13,24.8815,24.8815,498,0
+TMLP.US,D,20260107,000000,24.93,24.93,24.9137,24.9137,287,0
+TMLP.US,D,20260108,000000,25.02,25.1926,25.01,25.1926,8422,0
+TMLP.US,D,20260109,000000,25.41,25.41,25.2599,25.2902,1207,0
+TMLP.US,D,20260112,000000,25.42,25.42,25.36,25.3901,205,0
+TMLP.US,D,20260113,000000,25.63,25.745,25.63,25.745,202,0
+TMLP.US,D,20260120,000000,25.9999,25.9999,25.8748,25.8748,1300,0
+TMLP.US,D,20260121,000000,26.12,26.12,25.97,26.0066,947,0
+TMLP.US,D,20260122,000000,26.19,26.19,26.1833,26.1833,293,0
+TMLP.US,D,20260126,000000,26.29,26.31,26.19,26.2001,5293,0
+TMLP.US,D,20260127,000000,26.32,26.44,26.32,26.435,576,0
+TMLP.US,D,20260128,000000,26.55,26.66,26.5499,26.6419,2027,0
+TMLP.US,D,20260129,000000,26.82,26.84,26.82,26.8375,1278,0
+TMLP.US,D,20260130,000000,26.66,26.7085,26.42,26.7085,20316,0
+TMLP.US,D,20260202,000000,26.53,26.53,26.395,26.4889,6355,0
+TMLP.US,D,20260203,000000,26.625,26.8745,26.625,26.8745,1905,0
+TMLP.US,D,20260204,000000,26.82,27.0286,26.78,27.0286,870,0
+TMLP.US,D,20260205,000000,26.78,27.0683,26.78,27.0683,1474,0
+TMLP.US,D,20260206,000000,27.11,27.19,27.11,27.1413,19516,0
+TMLP.US,D,20260209,000000,27.2,27.34,27.2,27.305,1137,0
+TMLP.US,D,20260210,000000,27.35,27.45,27.345,27.45,293,0
+TMLP.US,D,20260211,000000,27.63,27.79,27.61,27.7415,1904,0
+TMLP.US,D,20260212,000000,27.8723,27.97,27.68,27.6828,9283,0
+TMLP.US,D,20260213,000000,28.01,28.23,28.01,28.2221,5309,0
+TMLP.US,D,20260217,000000,28.1193,28.2686,28,28.2393,3517,0
+TMLP.US,D,20260218,000000,28.45,28.45,28.3199,28.3199,570,0
diff --git a/daily/us/nyse stocks/2/tnc.us.txt b/daily/us/nyse stocks/2/tnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6ec8968a1c0cfff8647c77be9efcc5e9a8dda5d
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNC.US,D,20050225,000000,16.5926,16.7655,16.5481,16.6855,68102.692682814,0
+TNC.US,D,20050228,000000,16.7506,16.8197,16.7032,16.7339,64814.48774995,0
+TNC.US,D,20050301,000000,16.7833,16.8197,16.7112,16.7339,93464.795508588,0
+TNC.US,D,20050302,000000,16.7112,16.9571,16.7112,16.9186,92995.05194675,0
+TNC.US,D,20050303,000000,16.8909,17.0302,16.8642,17.0154,52836.026923087,0
+TNC.US,D,20050304,000000,17.0302,17.0302,16.9097,17.0154,43445.205199796,0
+TNC.US,D,20050307,000000,16.9897,17.2949,16.9571,17.2801,62463.745184028,0
+TNC.US,D,20050308,000000,17.2465,17.3374,17.2396,17.3018,57294.541247082,0
+TNC.US,D,20050309,000000,17.2465,17.3018,17.1903,17.2653,64814.48774995,0
+TNC.US,D,20050310,000000,17.3018,17.3798,17.2317,17.3295,50957.052675736,0
+TNC.US,D,20050311,000000,17.288,17.372,17.288,17.3374,53307.795241656,0
+TNC.US,D,20050314,000000,17.3631,17.3798,17.1903,17.1903,33109.834460999,0
+TNC.US,D,20050315,000000,17.2317,17.2465,16.6855,16.7339,73032.975325378,0
+TNC.US,D,20050316,000000,16.6351,16.8831,16.6272,16.6272,52836.026923087,0
+TNC.US,D,20050317,000000,16.642,16.6489,16.478,16.5481,50957.052675736,0
+TNC.US,D,20050318,000000,16.5481,16.5827,16.1215,16.3111,110370.50184292,0
+TNC.US,D,20050321,000000,16.3111,16.3111,16.1797,16.242,38040.117103564,0
+TNC.US,D,20050322,000000,16.3111,16.4682,16.2677,16.3792,83364.29655071,0
+TNC.US,D,20050323,000000,16.3111,16.3111,16.1797,16.2252,61999.063514021,0
+TNC.US,D,20050324,000000,16.3358,16.478,16.1985,16.2587,60820.655095963,0
+TNC.US,D,20050328,000000,16.2587,16.3111,16.242,16.2677,44145.771029088,0
+TNC.US,D,20050329,000000,16.2499,16.2834,16.1797,16.2587,71151.976321295,0
+TNC.US,D,20050330,000000,16.232,16.5116,16.232,16.4276,100039.18061758,0
+TNC.US,D,20050331,000000,16.4119,16.5481,16.3792,16.4682,45562.088363164,0
+TNC.US,D,20050401,000000,16.4513,16.567,16.3358,16.4356,70684.257516189,0
+TNC.US,D,20050404,000000,16.4445,16.8197,16.4445,16.7032,70450.398113637,0
+TNC.US,D,20050405,000000,16.7032,16.811,16.5926,16.6272,50728.255165013,0
+TNC.US,D,20050406,000000,16.6104,16.7112,16.567,16.5926,24893.371642303,0
+TNC.US,D,20050407,000000,16.567,16.6855,16.567,16.642,20902.576123414,0
+TNC.US,D,20050408,000000,16.6272,16.642,16.3011,16.3011,27237.027559662,0
+TNC.US,D,20050411,000000,16.2834,16.3358,16.1797,16.2163,25358.05331231,0
+TNC.US,D,20050412,000000,16.1896,16.3011,16.0809,16.3011,38040.117103564,0
+TNC.US,D,20050413,000000,16.2834,16.3615,16.2834,16.3011,42739.577478673,0
+TNC.US,D,20050414,000000,16.3525,16.3892,16.0968,16.0968,62230.898159842,0
+TNC.US,D,20050415,000000,16.1215,16.1215,15.758,15.7817,35930.320588757,0
+TNC.US,D,20050418,000000,15.7738,15.831,15.4429,15.6355,70684.257516189,0
+TNC.US,D,20050419,000000,15.6355,15.6799,15.5417,15.6177,42503.693319389,0
+TNC.US,D,20050420,000000,15.6532,15.6532,15.3905,15.5337,48140.616061441,0
+TNC.US,D,20050421,000000,15.5851,16.1215,15.5851,16.1066,60820.655095963,0
+TNC.US,D,20050422,000000,16.1293,16.1293,15.6009,15.7234,49551.871503686,0
+TNC.US,D,20050425,000000,15.7234,15.758,15.6009,15.7134,14795.909819523,0
+TNC.US,D,20050426,000000,15.6967,15.6967,15.4172,15.502,30058.526065786,0
+TNC.US,D,20050427,000000,15.4596,15.4596,15.2947,15.3194,30764.153786908,0
+TNC.US,D,20050428,000000,15.3727,15.3727,15.1603,15.2187,27237.027559662,0
+TNC.US,D,20050429,000000,15.1771,15.2107,15.0822,15.1376,36865.758198969,0
+TNC.US,D,20050502,000000,15.1376,15.509,14.9233,15.0052,88055.657898892,0
+TNC.US,D,20050503,000000,14.9065,15.0565,14.8087,14.8275,50728.255165013,0
+TNC.US,D,20050504,000000,14.8186,15.1603,14.8186,15.1012,81017.603498254,0
+TNC.US,D,20050505,000000,15.0735,15.1771,15.0231,15.1771,66927.321399854,0
+TNC.US,D,20050506,000000,15.2434,15.4339,15.2028,15.271,43912.924004901,0
+TNC.US,D,20050509,000000,15.347,15.4755,15.3282,15.4172,64344.744188111,0
+TNC.US,D,20050510,000000,15.4339,15.4518,15.3194,15.3905,91349.937101952,0
+TNC.US,D,20050511,000000,15.3282,15.347,15.1603,15.3105,67863.771388431,0
+TNC.US,D,20050512,000000,15.4172,15.4518,15.3105,15.3282,77259.655003552,0
+TNC.US,D,20050513,000000,15.3727,15.3905,15.1189,15.3282,58004.218481668,0
+TNC.US,D,20050516,000000,15.3727,15.4082,15.3372,15.347,53773.48929003,0
+TNC.US,D,20050517,000000,15.3282,15.7056,15.3105,15.6009,38983.653740703,0
+TNC.US,D,20050518,000000,15.6009,16.0809,15.6009,16.0128,84304.796052752,0
+TNC.US,D,20050519,000000,16.0572,16.2677,16.0572,16.242,43445.205199796,0
+TNC.US,D,20050520,000000,16.1985,16.4513,16.1619,16.3111,48382.574490922,0
+TNC.US,D,20050523,000000,16.3111,16.3181,16.0632,16.1521,53076.972974202,0
+TNC.US,D,20050524,000000,16.1985,16.5116,16.1066,16.3792,49081.115563482,0
+TNC.US,D,20050525,000000,16.3278,16.4513,16.2252,16.3792,100039.18061758,0
+TNC.US,D,20050526,000000,16.2677,16.2764,16.1066,16.1066,120231.06712804,0
+TNC.US,D,20050527,000000,16.1382,16.2163,16.1066,16.1521,55656.513050845,0
+TNC.US,D,20050531,000000,16.1797,16.2163,15.8814,15.8814,59413.449167181,0
+TNC.US,D,20050601,000000,15.8903,16.0296,15.8814,15.9772,68568.386731187,0
+TNC.US,D,20050602,000000,15.9684,16.0968,15.9525,16.0968,47437.013097051,0
+TNC.US,D,20050603,000000,16.1797,16.1797,15.9357,15.9684,69745.782770879,0
+TNC.US,D,20050606,000000,15.9684,16.0809,15.8716,16.0128,41799.077976631,0
+TNC.US,D,20050607,000000,16.0128,16.0395,15.909,15.9684,63405.257064436,0
+TNC.US,D,20050608,000000,15.9268,15.9525,15.5584,15.5584,42739.577478673,0
+TNC.US,D,20050609,000000,15.4833,15.5584,15.3727,15.5584,65282.206555055,0
+TNC.US,D,20050610,000000,15.6632,15.758,15.6632,15.6967,40160.03740203,0
+TNC.US,D,20050613,000000,15.593,15.6453,15.502,15.5851,23012.372638219,0
+TNC.US,D,20050614,000000,15.6275,15.7995,15.5851,15.7995,17142.60287198,0
+TNC.US,D,20050615,000000,15.7738,15.8162,15.6967,15.758,66459.602594748,0
+TNC.US,D,20050616,000000,15.7491,15.8162,15.7134,15.758,85010.423773874,0
+TNC.US,D,20050617,000000,15.8557,15.909,15.7738,15.7905,94166.373716247,0
+TNC.US,D,20050620,000000,15.7905,15.8162,15.6888,15.6967,44145.771029088,0
+TNC.US,D,20050621,000000,15.7056,15.7134,15.509,15.509,47437.013097051,0
+TNC.US,D,20050622,000000,15.517,15.517,15.3105,15.3905,96986.859844005,0
+TNC.US,D,20050623,000000,15.4339,15.4339,15.1189,15.1189,117412.60575702,0
+TNC.US,D,20050624,000000,15.1189,15.1189,14.863,14.863,80314.000533863,0
+TNC.US,D,20050627,000000,14.8887,14.9796,14.863,14.9233,49313.962587669,0
+TNC.US,D,20050628,000000,14.9233,15.1456,14.9233,15.1456,32873.950301715,0
+TNC.US,D,20050629,000000,15.1771,15.2364,14.9618,15.0231,114598.19389945,0
+TNC.US,D,20050630,000000,15.0231,15.1771,15.0231,15.0735,113656.68201905,0
+TNC.US,D,20050701,000000,15.0319,15.1099,14.9618,15.0735,175186.00197123,0
+TNC.US,D,20050705,000000,15.0052,15.0565,14.9796,15.0565,32406.231496609,0
+TNC.US,D,20050706,000000,15.0565,15.0565,14.8887,14.9233,50487.309113898,0
+TNC.US,D,20050707,000000,14.8452,15.0822,14.8452,15.0565,50728.255165013,0
+TNC.US,D,20050708,000000,15.0565,15.3905,15.0565,15.2028,128219.74481439,0
+TNC.US,D,20050711,000000,15.2275,15.8162,15.2275,15.5249,103325.36079372,0
+TNC.US,D,20050712,000000,15.5486,15.831,15.5486,15.6632,48845.231404198,0
+TNC.US,D,20050713,000000,15.6967,15.7134,15.5851,15.6009,133149.01507859,0
+TNC.US,D,20050714,000000,15.6275,15.6453,15.3549,15.4082,20902.576123414,0
+TNC.US,D,20050715,000000,15.4082,15.6009,15.3372,15.5851,19963.088999739,0
+TNC.US,D,20050718,000000,15.5851,15.6275,15.4833,15.5851,22542.629076382,0
+TNC.US,D,20050719,000000,15.6355,15.7995,15.6009,15.758,25596.974606694,0
+TNC.US,D,20050720,000000,15.7134,15.8557,15.6355,15.8479,64344.744188111,0
+TNC.US,D,20050721,000000,15.8399,15.8557,15.7056,15.7411,45087.282909495,0
+TNC.US,D,20050722,000000,15.8162,15.8479,15.758,15.8073,87827.872766535,0
+TNC.US,D,20050725,000000,15.8399,15.9525,15.7738,15.8479,62701.654100045,0
+TNC.US,D,20050726,000000,15.8716,15.9851,15.7817,15.8162,69745.782770879,0
+TNC.US,D,20050727,000000,15.8557,15.8903,15.593,15.8399,45562.088363164,0
+TNC.US,D,20050728,000000,15.8814,15.9268,15.758,15.8814,58707.821446059,0
+TNC.US,D,20050729,000000,15.8903,15.9594,15.6009,15.758,55888.347696666,0
+TNC.US,D,20050801,000000,16.3969,17.4451,16.3792,16.9571,284383.15728792,0
+TNC.US,D,20050802,000000,16.7112,17.9448,16.7112,17.1724,259721.62029144,0
+TNC.US,D,20050803,000000,17.1724,17.2653,17.0737,17.0737,60117.052131572,0
+TNC.US,D,20050804,000000,17.1102,17.1102,16.7576,16.8831,96986.859844005,0
+TNC.US,D,20050805,000000,16.9097,16.9097,16.5481,16.5926,60820.655095963,0
+TNC.US,D,20050808,000000,16.6104,16.8376,16.6104,16.6489,28882.14240446,0
+TNC.US,D,20050809,000000,16.6855,16.7339,16.4513,16.4513,28882.14240446,0
+TNC.US,D,20050810,000000,16.4356,16.8376,16.4356,16.6667,68102.692682814,0
+TNC.US,D,20050811,000000,16.6104,16.9571,16.5768,16.9571,57294.541247082,0
+TNC.US,D,20050812,000000,16.9571,16.9571,16.7112,16.7339,27942.655280784,0
+TNC.US,D,20050815,000000,16.7576,16.9729,16.7339,16.9729,22076.935028008,0
+TNC.US,D,20050816,000000,16.9492,16.9492,16.5304,16.5304,25596.974606694,0
+TNC.US,D,20050817,000000,16.558,16.6489,16.5116,16.6104,59413.449167181,0
+TNC.US,D,20050818,000000,16.6104,16.801,16.5205,16.6855,29588.782503948,0
+TNC.US,D,20050819,000000,16.6855,16.9097,16.6855,16.8741,26534.436973637,0
+TNC.US,D,20050822,000000,16.8554,16.9186,16.3969,16.5304,70450.398113637,0
+TNC.US,D,20050823,000000,16.6104,16.6667,16.5205,16.6104,34286.218122326,0
+TNC.US,D,20050824,000000,16.6104,16.7112,16.6104,16.6667,29820.617149769,0
+TNC.US,D,20050825,000000,16.7112,16.8909,16.6667,16.801,42503.693319389,0
+TNC.US,D,20050826,000000,16.7339,16.7339,16.3111,16.3969,79843.244593659,0
+TNC.US,D,20050829,000000,16.3525,16.6104,16.3525,16.5027,61290.3986578,0
+TNC.US,D,20050830,000000,16.4356,16.5116,16.1382,16.1382,74204.297094874,0
+TNC.US,D,20050831,000000,16.1382,16.232,16.1066,16.1521,57535.487298196,0
+TNC.US,D,20050901,000000,16.1797,16.3525,16.0809,16.1215,76555.039660795,0
+TNC.US,D,20050902,000000,16.0572,16.3525,16.0572,16.1619,57771.371457481,0
+TNC.US,D,20050906,000000,16.2073,16.5205,16.2073,16.3011,139252.64424738,0
+TNC.US,D,20050907,000000,16.2587,16.2924,16.1382,16.1985,111782.76966352,0
+TNC.US,D,20050908,000000,16.1619,16.1985,16.1215,16.1619,61290.3986578,0
+TNC.US,D,20050909,000000,16.1619,16.4198,16.1619,16.2587,234358.5050873,0
+TNC.US,D,20050912,000000,16.2834,16.7032,16.2834,16.6104,149353.14320526,0
+TNC.US,D,20050913,000000,16.5926,16.7032,16.5926,16.6272,139959.28434686,0
+TNC.US,D,20050914,000000,16.7032,16.7032,16.567,16.6104,147942.90014138,0
+TNC.US,D,20050915,000000,16.6272,16.7112,16.6104,16.6588,101209.49000871,0
+TNC.US,D,20050916,000000,16.8297,16.8998,16.7339,16.7833,184810.68309708,0
+TNC.US,D,20050919,000000,16.811,16.8554,16.6272,16.7655,209706.07949611,0
+TNC.US,D,20050920,000000,16.811,16.8642,16.7032,16.7833,110136.64244037,0
+TNC.US,D,20050921,000000,16.7833,16.9343,16.6667,16.7112,175186.00197123,0
+TNC.US,D,20050922,000000,16.6489,16.7171,16.567,16.567,144890.5793678,0
+TNC.US,D,20050923,000000,16.567,16.6104,16.5481,16.5481,26064.693411799,0
+TNC.US,D,20050926,000000,16.567,16.7339,16.567,16.6104,87360.15396143,0
+TNC.US,D,20050927,000000,16.6005,16.966,16.6005,16.9492,91584.808882871,0
+TNC.US,D,20050928,000000,16.9186,16.9571,16.487,16.5304,83131.449526524,0
+TNC.US,D,20050929,000000,16.6104,17.0302,16.567,17.0154,189273.24693454,0
+TNC.US,D,20050930,000000,17.0302,17.5951,17.0302,17.4529,85010.423773874,0
+TNC.US,D,20051003,000000,17.4954,17.7859,17.4529,17.6278,228957.46650453,0
+TNC.US,D,20051004,000000,17.6692,17.7503,17.6121,17.6121,64110.884785559,0
+TNC.US,D,20051005,000000,17.5951,17.5951,17.2949,17.2949,92051.51530961,0
+TNC.US,D,20051006,000000,17.2801,17.2801,17.0915,17.208,75849.411939673,0
+TNC.US,D,20051007,000000,17.2317,17.3206,17.1981,17.2732,49782.693771142,0
+TNC.US,D,20051010,000000,17.2801,17.3631,17.2317,17.2317,56593.975417789,0
+TNC.US,D,20051011,000000,17.2465,17.4451,17.2465,17.3532,106847.42512913,0
+TNC.US,D,20051012,000000,17.3977,17.4806,16.8297,16.8831,97926.346967681,0
+TNC.US,D,20051013,000000,16.8554,17.529,16.7576,17.208,97926.346967681,0
+TNC.US,D,20051014,000000,17.2465,17.4806,17.2465,17.3532,69041.167428123,0
+TNC.US,D,20051017,000000,17.3532,17.3798,17.0737,17.1636,44384.692323471,0
+TNC.US,D,20051018,000000,17.049,17.0737,16.801,16.9343,70684.257516189,0
+TNC.US,D,20051019,000000,16.9265,17.1102,16.8197,16.9186,116475.14339008,0
+TNC.US,D,20051020,000000,16.9097,17.1102,16.8998,16.9492,149825.92390219,0
+TNC.US,D,20051021,000000,16.9571,17.2732,16.9571,17.1903,87827.872766535,0
+TNC.US,D,20051024,000000,17.288,17.6881,17.2564,17.6881,52372.357631445,0
+TNC.US,D,20051025,000000,17.6881,17.7147,17.2801,17.3018,150526.48973148,0
+TNC.US,D,20051026,000000,17.3018,17.372,17.2653,17.3532,64579.61596903,0
+TNC.US,D,20051027,000000,17.6121,17.8847,17.6121,17.8668,136203.3606089,0
+TNC.US,D,20051028,000000,17.8847,18.2857,17.7147,18.1157,141136.68038656,0
+TNC.US,D,20051031,000000,18.1287,18.6343,18.1157,18.5415,132443.38735746,0
+TNC.US,D,20051101,000000,18.4813,18.5,18.3113,18.3716,146771.57837188,0
+TNC.US,D,20051102,000000,18.3716,19.0423,18.3568,18.9505,214872.24629796,0
+TNC.US,D,20051103,000000,19.1647,19.3139,18.583,18.8417,668329.67736139,0
+TNC.US,D,20051104,000000,18.9505,19.4611,18.9336,19.3139,267003.65787829,0
+TNC.US,D,20051107,000000,19.5895,20.5942,19.5135,20.2444,621363.42020454,0
+TNC.US,D,20051108,000000,19.7426,20.5585,19.7426,20.1901,365398.73602944,0
+TNC.US,D,20051109,000000,19.9273,20.3639,19.8443,19.8513,165555.24657519,0
+TNC.US,D,20051110,000000,19.8612,19.869,19.5135,19.7249,151000.28280678,0
+TNC.US,D,20051111,000000,19.7249,19.9036,19.5717,19.5895,218863.04181685,0
+TNC.US,D,20051114,000000,19.5895,19.6231,19.5135,19.5895,142777.74571789,0
+TNC.US,D,20051115,000000,19.5717,19.6636,19.2319,19.4522,204303.01615661,0
+TNC.US,D,20051116,000000,19.4522,19.5895,19.0956,19.5461,130096.694305,0
+TNC.US,D,20051117,000000,19.5796,19.8443,19.5796,19.8197,147708.02836046,0
+TNC.US,D,20051118,000000,19.9036,19.9955,19.716,19.7525,173069.11880787,0
+TNC.US,D,20051121,000000,19.707,19.7347,19.2053,19.6231,140430.04028707,0
+TNC.US,D,20051122,000000,19.6132,19.7781,19.5135,19.6043,82191.962402848,0
+TNC.US,D,20051123,000000,19.6893,19.7624,19.5461,19.6893,124227.93691713,0
+TNC.US,D,20051125,000000,19.7347,19.7624,19.6803,19.7249,28179.551818435,0
+TNC.US,D,20051128,000000,19.5895,19.6636,19.2141,19.2141,137142.84773257,0
+TNC.US,D,20051129,000000,19.0867,19.5461,19.0867,19.4197,95576.616780126,0
+TNC.US,D,20051130,000000,19.4197,19.9797,19.2902,19.9797,236944.11943413,0
+TNC.US,D,20051201,000000,19.9718,20.5685,19.9718,20.5495,204303.01615661,0
+TNC.US,D,20051202,000000,20.4984,20.9526,20.356,20.9526,190449.63059586,0
+TNC.US,D,20051205,000000,20.9269,21.1729,20.8045,21.0277,286024.22261926,0
+TNC.US,D,20051206,000000,21.0455,21.41,21.0455,21.2608,223560.47743523,0
+TNC.US,D,20051207,000000,21.2707,21.2766,20.8657,21.1996,267237.51728084,0
+TNC.US,D,20051208,000000,21.2341,21.4861,21.2341,21.4021,173307.02772388,0
+TNC.US,D,20051209,000000,21.2766,21.6145,21.2519,21.5048,93929.477178595,0
+TNC.US,D,20051212,000000,21.5048,21.7744,21.5048,21.7163,137850.50021043,0
+TNC.US,D,20051213,000000,21.7163,21.9907,21.7163,21.9907,71392.92237241,0
+TNC.US,D,20051214,000000,21.9997,22.3375,21.9641,22.0658,117412.60575702,0
+TNC.US,D,20051215,000000,22.1419,22.2377,21.8871,22.0086,151232.11745261,0
+TNC.US,D,20051216,000000,22.0658,22.2456,21.8722,22.0658,173069.11880787,0
+TNC.US,D,20051219,000000,22.0817,22.1251,21.5818,21.6243,119298.66665294,0
+TNC.US,D,20051220,000000,21.6746,21.8031,21.5335,21.7163,74443.218389257,0
+TNC.US,D,20051221,000000,21.7163,21.9148,21.5671,21.6322,100274.0523985,0
+TNC.US,D,20051222,000000,21.6746,22.1685,21.6746,21.9997,101209.49000871,0
+TNC.US,D,20051223,000000,21.9907,22.2042,21.9907,22.0658,59881.167972287,0
+TNC.US,D,20051227,000000,22.1419,22.1854,22.0086,22.0086,70214.513954351,0
+TNC.US,D,20051228,000000,22.059,22.1597,22.05,22.1419,57066.756114725,0
+TNC.US,D,20051229,000000,22.0817,22.2042,22.0817,22.0994,86183.770300103,0
+TNC.US,D,20051230,000000,22.0994,22.2546,22.0994,22.1419,85477.130200614,0
+TNC.US,D,20060103,000000,22.1597,22.299,22.0658,22.2733,112718.20727374,0
+TNC.US,D,20060104,000000,22.2634,22.8244,22.1597,22.8244,110370.50184292,0
+TNC.US,D,20060105,000000,22.8244,22.9371,22.3464,22.3464,280624.19641485,0
+TNC.US,D,20060106,000000,22.4491,22.7652,22.3968,22.4837,206415.84980651,0
+TNC.US,D,20060109,000000,22.5271,22.697,22.4906,22.614,68568.386731187,0
+TNC.US,D,20060110,000000,22.614,22.7217,22.614,22.6615,99103.743007373,0
+TNC.US,D,20060111,000000,22.6615,22.782,22.6062,22.7721,69275.026830676,0
+TNC.US,D,20060112,000000,22.7405,22.8146,22.614,22.614,121644.34732702,0
+TNC.US,D,20060113,000000,22.5874,22.8768,22.5706,22.782,74677.07779181,0
+TNC.US,D,20060117,000000,22.6694,22.6694,22.0994,22.2456,127512.09233654,0
+TNC.US,D,20060118,000000,22.2042,22.2377,22.1074,22.2042,141601.36205657,0
+TNC.US,D,20060119,000000,22.2289,23.1198,22.1854,23.0891,80314.000533863,0
+TNC.US,D,20060120,000000,23.0971,23.3036,22.7652,22.7652,64579.61596903,0
+TNC.US,D,20060123,000000,22.7978,23.1385,22.7978,23.0102,37571.385920092,0
+TNC.US,D,20060124,000000,23.0527,23.2265,22.7721,22.9559,122580.7973156,0
+TNC.US,D,20060125,000000,22.9559,23.1198,22.8848,22.9371,37806.257701011,0
+TNC.US,D,20060126,000000,22.9371,22.9963,22.8413,22.9963,49313.962587669,0
+TNC.US,D,20060127,000000,23.0102,23.3361,23.0102,23.2087,71392.92237241,0
+TNC.US,D,20060130,000000,23.1642,23.429,22.7405,22.8936,109432.02709761,0
+TNC.US,D,20060131,000000,22.867,23.1288,22.7978,23.0814,74909.924815997,0
+TNC.US,D,20060201,000000,23.1288,23.6354,23.1118,23.6354,132916.16805439,0
+TNC.US,D,20060202,000000,23.6354,23.6354,23.1475,23.344,51190.912078289,0
+TNC.US,D,20060203,000000,23.344,23.344,22.9015,23.0527,81250.450522441,0
+TNC.US,D,20060206,000000,23.0102,23.507,22.9716,23.4625,67395.040204958,0
+TNC.US,D,20060207,000000,23.2087,23.593,22.9963,23.0033,91349.937101952,0
+TNC.US,D,20060208,000000,23.028,23.3036,22.8334,22.9559,62463.745184028,0
+TNC.US,D,20060209,000000,22.9796,23.0814,22.0658,22.2289,164616.77182988,0
+TNC.US,D,20060210,000000,22.2289,22.3968,22.1251,22.3167,87360.15396143,0
+TNC.US,D,20060213,000000,22.3711,22.4402,22.1597,22.299,129859.79776735,0
+TNC.US,D,20060214,000000,22.3968,22.6467,22.3167,22.614,124930.52750316,0
+TNC.US,D,20060215,000000,22.6546,22.9559,22.4758,22.7484,92995.05194675,0
+TNC.US,D,20060216,000000,22.7484,22.7652,22.3711,22.4669,93699.667289507,0
+TNC.US,D,20060217,000000,22.4758,22.8848,22.2822,22.8768,90412.474735009,0
+TNC.US,D,20060221,000000,21.7163,21.8812,19.6715,21.8722,759440.69316896,0
+TNC.US,D,20060222,000000,21.8545,21.9483,20.764,20.8479,277335.99148199,0
+TNC.US,D,20060223,000000,20.8232,20.8232,19.954,20.0142,296121.68444204,0
+TNC.US,D,20060224,000000,19.9363,20.1821,19.9273,20.0756,236707.22289649,0
+TNC.US,D,20060227,000000,20.0142,20.3303,19.8612,20.1821,224027.18386197,0
+TNC.US,D,20060228,000000,20.1664,20.4637,19.8443,19.8869,155693.6689117,0
+TNC.US,D,20060301,000000,19.9273,19.9273,19.469,19.5283,173773.73415062,0
+TNC.US,D,20060302,000000,19.2982,19.2982,18.5583,18.7796,662696.8041328,0
+TNC.US,D,20060303,000000,18.3113,18.6926,18.3113,18.4813,351777.18511452,0
+TNC.US,D,20060306,000000,18.6926,19.9718,18.6926,19.9273,573457.67592403,0
+TNC.US,D,20060307,000000,19.8197,19.954,19.2053,19.6231,207119.4527709,0
+TNC.US,D,20060308,000000,19.1647,19.6636,19.1647,19.4789,286024.22261926,0
+TNC.US,D,20060309,000000,19.4789,20.5151,19.4444,20.3215,194210.61622566,0
+TNC.US,D,20060310,000000,20.2266,20.6129,20.2078,20.3807,191856.83652464,0
+TNC.US,D,20060313,000000,20.3807,20.5495,20.3807,20.4567,79843.244593659,0
+TNC.US,D,20060314,000000,20.3807,20.5942,20.3126,20.5942,80543.810422952,0
+TNC.US,D,20060315,000000,20.5942,21.0771,20.5942,21.0534,127984.87303347,0
+TNC.US,D,20060316,000000,21.0939,21.3497,21.0939,21.2341,94403.270253898,0
+TNC.US,D,20060317,000000,21.2341,21.325,21.0613,21.2707,226377.92642788,0
+TNC.US,D,20060320,000000,21.2341,21.4861,21.2341,21.3497,103562.25733137,0
+TNC.US,D,20060321,000000,21.3329,21.5048,20.9269,20.9269,90412.474735009,0
+TNC.US,D,20060322,000000,20.9269,21.325,20.8045,21.2915,108727.41175485,0
+TNC.US,D,20060323,000000,21.2065,21.2915,21.0366,21.2915,73973.47482742,0
+TNC.US,D,20060324,000000,21.2341,21.2825,21.1907,21.1907,52133.436337062,0
+TNC.US,D,20060327,000000,21.0939,21.7163,21.0455,21.5502,90412.474735009,0
+TNC.US,D,20060328,000000,21.4435,21.8198,21.4435,21.6243,78901.732713252,0
+TNC.US,D,20060329,000000,21.5976,21.9049,21.5976,21.8634,129859.79776735,0
+TNC.US,D,20060330,000000,21.8634,22.2042,21.8634,22.0343,109668.92363526,0
+TNC.US,D,20060331,000000,22.059,22.4323,22.0164,22.2822,124227.93691713,0
+TNC.US,D,20060403,000000,22.2634,22.8244,22.1854,22.6062,135491.65861757,0
+TNC.US,D,20060404,000000,22.5706,22.9192,22.4491,22.5706,74909.924815997,0
+TNC.US,D,20060405,000000,22.5874,22.7652,22.4491,22.7405,48140.616061441,0
+TNC.US,D,20060406,000000,22.7217,22.8146,22.6467,22.7217,61764.191733102,0
+TNC.US,D,20060407,000000,22.7217,22.7405,21.735,21.735,104029.97613648,0
+TNC.US,D,20060410,000000,21.735,21.9049,21.4435,21.4435,65754.98725199,0
+TNC.US,D,20060411,000000,21.4435,21.4861,21.1107,21.1205,84304.796052752,0
+TNC.US,D,20060412,000000,21.0771,21.41,21.0178,21.0613,65282.206555055,0
+TNC.US,D,20060413,000000,21.0178,21.9483,20.8232,21.735,102149.98951076,0
+TNC.US,D,20060417,000000,21.7163,21.8378,21.5818,21.8031,62701.654100045,0
+TNC.US,D,20060418,000000,21.8465,22.1341,21.8031,22.059,94870.989059003,0
+TNC.US,D,20060419,000000,22.0164,22.0343,21.6935,21.8198,86885.348507761,0
+TNC.US,D,20060420,000000,21.7744,21.8465,21.3497,21.3764,73740.627803233,0
+TNC.US,D,20060421,000000,21.5888,21.8121,21.5502,21.6055,107085.33404515,0
+TNC.US,D,20060424,000000,21.6322,21.735,21.3182,21.5976,75377.643621102,0
+TNC.US,D,20060425,000000,21.5888,21.7163,21.1205,21.2154,89471.975232967,0
+TNC.US,D,20060426,000000,21.2065,21.7163,21.1907,21.6569,79605.335677643,0
+TNC.US,D,20060427,000000,21.9306,21.9306,21.0771,21.3329,133856.66755644,0
+TNC.US,D,20060428,000000,21.4861,21.9483,21.4594,21.6569,111074.1048073,0
+TNC.US,D,20060501,000000,21.6569,21.8545,21.6569,21.735,166495.74607723,0
+TNC.US,D,20060502,000000,21.735,22.1251,21.735,22.1251,192327.59246485,0
+TNC.US,D,20060503,000000,22.1419,22.8936,22.0164,22.6546,144421.84818432,0
+TNC.US,D,20060504,000000,22.7405,23.4972,22.7405,23.4972,154754.18178802,0
+TNC.US,D,20060505,000000,23.4625,23.4625,23.0625,23.0625,97451.541514013,0
+TNC.US,D,20060508,000000,23.0378,23.0527,22.5271,22.7405,49081.115563482,0
+TNC.US,D,20060509,000000,22.782,22.8936,22.7217,22.7978,46494.488838277,0
+TNC.US,D,20060510,000000,22.7484,23.4528,22.7484,23.2709,69509.898611595,0
+TNC.US,D,20060511,000000,23.2709,23.2709,21.7597,21.8031,109898.73352435,0
+TNC.US,D,20060512,000000,21.7597,21.8545,21.5888,21.6402,129626.95074316,0
+TNC.US,D,20060515,000000,21.6402,21.6746,20.6692,21.0771,100510.94893615,0
+TNC.US,D,20060516,000000,21.0771,22.059,21.0178,21.735,221684.54032297,0
+TNC.US,D,20060517,000000,21.7597,22.9371,21.7597,22.5271,165319.3624159,0
+TNC.US,D,20060518,000000,22.5706,22.705,22.1419,22.1419,73740.627803233,0
+TNC.US,D,20060519,000000,22.0994,22.1341,21.2519,21.7597,62936.525880965,0
+TNC.US,D,20060522,000000,21.6569,21.6569,20.6406,20.7027,220035.37596471,0
+TNC.US,D,20060523,000000,20.7472,20.9269,20.6129,20.6227,158275.23374508,0
+TNC.US,D,20060524,000000,20.6692,20.7304,20.2266,20.4252,151461.92734169,0
+TNC.US,D,20060525,000000,20.5071,20.5772,20.4794,20.5418,91349.937101952,0
+TNC.US,D,20060526,000000,20.4984,20.685,20.4984,20.6533,101445.374168,0
+TNC.US,D,20060530,000000,20.5418,20.6406,20.2266,20.2266,375726.00774131,0
+TNC.US,D,20060531,000000,20.2266,21.9306,20.2266,21.1393,233657.93925801,0
+TNC.US,D,20060601,000000,21.1729,21.2065,20.6939,20.9695,130096.694305,0
+TNC.US,D,20060602,000000,20.9695,21.3497,20.8479,21.3092,68805.283268839,0
+TNC.US,D,20060605,000000,21.2766,21.3764,20.8479,20.8479,105436.16968688,0
+TNC.US,D,20060606,000000,20.8479,20.8657,20.431,20.6692,224734.83633982,0
+TNC.US,D,20060607,000000,20.6939,21.1393,20.5495,20.5495,221684.54032297,0
+TNC.US,D,20060608,000000,20.5495,20.5585,19.8612,20.4794,183634.29943575,0
+TNC.US,D,20060609,000000,20.5239,20.685,20.0913,20.11,126808.48937214,0
+TNC.US,D,20060612,000000,20.117,20.2444,20.0142,20.0142,92995.05194675,0
+TNC.US,D,20060613,000000,19.954,20.2266,19.8869,19.9116,126339.75818867,0
+TNC.US,D,20060614,000000,20.0756,20.5942,20.0756,20.4064,100510.94893615,0
+TNC.US,D,20060615,000000,20.4984,20.7383,20.4252,20.6129,75377.643621102,0
+TNC.US,D,20060616,000000,20.6129,20.6406,20.0142,20.1487,315849.90166085,0
+TNC.US,D,20060619,000000,20.1821,20.2078,19.9628,20.033,106847.42512913,0
+TNC.US,D,20060620,000000,20.0232,20.1357,19.716,20.033,124692.61858714,0
+TNC.US,D,20060621,000000,20.033,20.5942,20.033,20.2889,62701.654100045,0
+TNC.US,D,20060622,000000,20.2355,20.3472,19.7703,19.9116,99103.743007373,0
+TNC.US,D,20060623,000000,19.8197,20.5239,19.8009,19.9865,69275.026830676,0
+TNC.US,D,20060626,000000,20.2078,20.4794,19.954,20.441,90645.321759196,0
+TNC.US,D,20060627,000000,20.441,20.6129,20.0587,20.2444,153580.8352618,0
+TNC.US,D,20060628,000000,20.3126,20.9843,20.3126,20.8479,86183.770300103,0
+TNC.US,D,20060629,000000,20.9526,22.1074,20.9526,22.0994,111308.97658822,0
+TNC.US,D,20060630,000000,22.0994,22.1952,21.1996,21.41,170723.43813377,0
+TNC.US,D,20060703,000000,21.41,21.41,20.9438,21.0692,68338.576842098,0
+TNC.US,D,20060705,000000,20.8232,21.2608,20.8232,21.1295,65519.103092706,0
+TNC.US,D,20060706,000000,21.163,21.4594,21.0939,21.2915,111308.97658822,0
+TNC.US,D,20060707,000000,21.2341,21.5048,21.0771,21.3764,143482.36106065,0
+TNC.US,D,20060710,000000,21.3932,22.2456,21.3843,21.5818,152408.50111393,0
+TNC.US,D,20060711,000000,21.5671,21.5671,20.9269,21.4861,95811.488561045,0
+TNC.US,D,20060712,000000,21.4435,21.4594,20.8657,20.8845,70684.257516189,0
+TNC.US,D,20060713,000000,20.8845,20.8845,20.0587,20.0686,121879.21910794,0
+TNC.US,D,20060714,000000,19.9955,19.9955,19.2645,19.8443,130096.694305,0
+TNC.US,D,20060717,000000,19.8009,19.8009,18.906,18.9148,125633.11808917,0
+TNC.US,D,20060718,000000,18.9909,19.0699,18.815,19.0699,173307.02772388,0
+TNC.US,D,20060719,000000,19.1046,20.117,19.1046,19.9955,111308.97658822,0
+TNC.US,D,20060720,000000,19.9955,20.1821,19.4197,19.4444,101209.49000871,0
+TNC.US,D,20060721,000000,19.4444,19.4444,18.9909,19.1647,94166.373716247,0
+TNC.US,D,20060724,000000,19.2231,19.7249,19.2231,19.707,122580.7973156,0
+TNC.US,D,20060725,000000,19.7426,20.4637,19.6893,20.2444,91584.808882871,0
+TNC.US,D,20060726,000000,20.0686,20.3896,19.5461,20.11,81602.758193819,0
+TNC.US,D,20060727,000000,20.2701,20.2889,19.0789,19.1559,77143.231491458,0
+TNC.US,D,20060728,000000,19.3229,20.0913,19.2804,19.8197,83835.052490914,0
+TNC.US,D,20060731,000000,19.6893,20.5151,19.5135,20.2444,80079.128752944,0
+TNC.US,D,20060801,000000,20.9526,22.3562,20.3126,21.973,222386.11853063,0
+TNC.US,D,20060802,000000,21.9819,21.9819,20.7719,21.8378,133619.77101879,0
+TNC.US,D,20060803,000000,21.6243,22.059,21.3764,21.7013,97341.192272115,0
+TNC.US,D,20060804,000000,22.0421,22.0658,20.4727,20.7867,124227.93691713,0
+TNC.US,D,20060807,000000,20.6129,20.7719,20.1487,20.6406,128334.14356975,0
+TNC.US,D,20060808,000000,20.441,20.7719,20.1417,20.2168,127161.80942189,0
+TNC.US,D,20060809,000000,20.3215,20.6129,19.7624,19.8443,70684.257516189,0
+TNC.US,D,20060810,000000,19.63,19.7703,18.9583,19.1874,92051.51530961,0
+TNC.US,D,20060811,000000,19.0699,19.4097,18.7094,19.1303,102271.47491468,0
+TNC.US,D,20060814,000000,19.1647,19.9273,19.1647,19.2645,72210.924092162,0
+TNC.US,D,20060815,000000,19.4789,19.954,19.2053,19.7781,71502.259235941,0
+TNC.US,D,20060816,000000,19.7249,19.9865,19.5964,19.9116,57886.782591209,0
+TNC.US,D,20060817,000000,19.795,20.7205,19.7861,20.6316,220980.93735858,0
+TNC.US,D,20060818,000000,20.7956,21.2519,20.5151,21.0771,86065.322031277,0
+TNC.US,D,20060821,000000,20.9932,21.0455,20.6316,20.8845,81367.8864129,0
+TNC.US,D,20060822,000000,20.8232,21.3003,20.7719,21.1542,86418.642081022,0
+TNC.US,D,20060823,000000,21.2065,21.4377,20.9032,21.3666,137493.13064722,0
+TNC.US,D,20060824,000000,21.5147,21.5147,21.0366,21.3497,105787.4649799,0
+TNC.US,D,20060825,000000,21.2915,21.4514,21.1205,21.1827,71978.077067975,0
+TNC.US,D,20060828,000000,21.1907,21.7527,21.1907,21.735,106496.12983612,0
+TNC.US,D,20060829,000000,21.7013,22.3632,21.3932,22.0994,216866.63167904,0
+TNC.US,D,20060830,000000,22.1419,22.4906,21.9819,22.3247,129626.95074316,0
+TNC.US,D,20060831,000000,22.4837,23.1722,22.3562,23.0457,178825.50219711,0
+TNC.US,D,20060901,000000,22.8768,23.2443,22.5351,22.8146,309274.50417349,0
+TNC.US,D,20060905,000000,22.7553,23.586,22.7405,23.5317,173069.11880787,0
+TNC.US,D,20060906,000000,23.3203,23.3203,22.1419,22.2546,110136.64244037,0
+TNC.US,D,20060907,000000,22.1508,22.7316,22.0421,22.3898,143717.23284156,0
+TNC.US,D,20060908,000000,22.5271,22.5706,21.8121,21.9819,116475.14339008,0
+TNC.US,D,20060911,000000,21.9306,21.9306,21.0455,21.3586,103211.97441672,0
+TNC.US,D,20060912,000000,21.4692,22.1251,21.3932,21.8812,79136.604494171,0
+TNC.US,D,20060913,000000,21.9306,22.1341,21.5502,21.7163,115656.12929195,0
+TNC.US,D,20060914,000000,21.7163,21.7163,21.1996,21.2766,107669.47636235,0
+TNC.US,D,20060915,000000,21.2065,22.623,21.2065,21.5671,246924.14536646,0
+TNC.US,D,20060918,000000,21.41,21.6746,21.1205,21.2915,76198.682475953,0
+TNC.US,D,20060919,000000,21.2519,21.3497,20.685,21.3003,64693.002346026,0
+TNC.US,D,20060920,000000,21.4692,22.0421,21.4198,21.7163,87827.872766535,0
+TNC.US,D,20060921,000000,21.6935,21.9306,20.8657,21.0771,49782.693771142,0
+TNC.US,D,20060922,000000,21.0366,21.0366,20.0232,20.2355,73973.47482742,0
+TNC.US,D,20060925,000000,20.3382,20.677,20.1574,20.4794,191390.1300979,0
+TNC.US,D,20060926,000000,20.4794,21.2243,20.4252,20.9526,72561.207006808,0
+TNC.US,D,20060927,000000,20.9112,21.4692,20.8301,20.9596,115887.96393778,0
+TNC.US,D,20060928,000000,21.086,21.3843,20.8657,20.9843,58356.526153046,0
+TNC.US,D,20060929,000000,21.0455,21.2519,20.7126,20.7304,67749.372633069,0
+TNC.US,D,20061002,000000,20.6039,20.8568,20.3995,20.441,58825.257336518,0
+TNC.US,D,20061003,000000,20.3719,20.9269,19.8443,20.5585,81250.450522441,0
+TNC.US,D,20061004,000000,20.5495,21.0178,20.356,21.009,52725.677681189,0
+TNC.US,D,20061005,000000,20.9032,21.4594,20.8232,21.3586,48733.869783934,0
+TNC.US,D,20061006,000000,21.3666,21.4781,21.0277,21.3932,34169.794610232,0
+TNC.US,D,20061009,000000,21.3932,21.7931,21.0277,21.7083,91466.360614045,0
+TNC.US,D,20061010,000000,21.8031,21.8031,21.3932,21.5048,59529.872679275,0
+TNC.US,D,20061011,000000,21.5048,21.8198,21.2915,21.3843,45910.346521078,0
+TNC.US,D,20061012,000000,21.4594,22.5528,21.4594,22.4491,61175.999902439,0
+TNC.US,D,20061013,000000,22.5439,22.9796,22.3968,22.6467,71151.976321295,0
+TNC.US,D,20061016,000000,22.7978,23.1118,22.5439,22.614,62110.425134284,0
+TNC.US,D,20061017,000000,22.5005,22.9963,22.4837,22.9104,41678.604951074,0
+TNC.US,D,20061018,000000,23.3361,23.4201,23.0971,23.3361,105087.91152898,0
+TNC.US,D,20061019,000000,23.2087,23.3767,22.7899,23.344,98979.220468352,0
+TNC.US,D,20061020,000000,23.4201,23.4201,22.8848,22.8848,107909.4100351,0
+TNC.US,D,20061023,000000,22.4906,22.5271,22.0164,22.1251,110487.93773338,0
+TNC.US,D,20061024,000000,22.1341,22.1854,21.6836,21.9049,75263.244865741,0
+TNC.US,D,20061025,000000,21.973,22.3464,21.2825,22.05,137023.38708538,0
+TNC.US,D,20061026,000000,22.2733,23.8379,22.2733,23.8379,136319.78412099,0
+TNC.US,D,20061027,000000,23.8379,23.8379,23.2532,23.3677,109549.46298806,0
+TNC.US,D,20061030,000000,23.2867,23.6177,23.1722,23.6008,100510.94893615,0
+TNC.US,D,20061031,000000,23.4882,23.7421,23.0814,23.5496,135969.50120634,0
+TNC.US,D,20061101,000000,23.6779,23.7105,22.9963,23.1198,92407.872494453,0
+TNC.US,D,20061102,000000,22.9104,23.9347,22.5271,23.8567,157804.47780487,0
+TNC.US,D,20061103,000000,23.8468,23.9772,23.7688,23.8646,157923.93845206,0
+TNC.US,D,20061106,000000,24.155,24.7872,24.1451,24.5619,109311.55407205,0
+TNC.US,D,20061107,000000,24.6006,24.8189,23.8992,24.0128,69509.898611595,0
+TNC.US,D,20061108,000000,23.8468,24.6637,23.8379,24.5303,75263.244865741,0
+TNC.US,D,20061109,000000,24.6271,24.6271,23.7688,23.7777,92407.872494453,0
+TNC.US,D,20061110,000000,23.7609,24.5382,23.7609,24.3911,65754.98725199,0
+TNC.US,D,20061113,000000,24.4435,24.6804,24.1264,24.2577,108372.06694837,0
+TNC.US,D,20061114,000000,24.2577,24.7358,24.2509,24.6974,129859.79776735,0
+TNC.US,D,20061115,000000,24.6974,25.5933,24.6183,25.1486,156982.42657165,0
+TNC.US,D,20061116,000000,25.3058,25.771,24.7161,24.8019,85010.423773874,0
+TNC.US,D,20061117,000000,24.8019,25.4391,24.5066,25.3403,94520.706144357,0
+TNC.US,D,20061120,000000,25.2514,25.361,24.6894,24.8663,45910.346521078,0
+TNC.US,D,20061121,000000,24.9067,25.4065,24.9067,25.207,42739.577478673,0
+TNC.US,D,20061122,000000,25.207,25.2514,24.8663,25.0904,70095.05330716,0
+TNC.US,D,20061124,000000,24.876,25.2702,24.8266,25.0815,24421.603323733,0
+TNC.US,D,20061127,000000,24.9067,24.9808,24.5462,24.636,76555.039660795,0
+TNC.US,D,20061128,000000,24.5619,24.7782,24.3811,24.636,106381.73108076,0
+TNC.US,D,20061129,000000,24.876,25.1486,24.4345,24.6637,65400.65482388,0
+TNC.US,D,20061130,000000,24.7438,24.8266,24.5462,24.7438,157217.29835257,0
+TNC.US,D,20061201,000000,24.8189,24.8593,24.3911,24.7071,104263.83553903,0
+TNC.US,D,20061204,000000,24.7071,25.1576,24.6894,25.1576,70331.949844811,0
+TNC.US,D,20061205,000000,25.2969,25.5409,24.6183,24.7705,67509.438960321,0
+TNC.US,D,20061206,000000,24.7438,24.8593,24.6006,24.7615,88411.002705368,0
+TNC.US,D,20061207,000000,24.7358,25.1249,24.7358,24.963,40388.834912752,0
+TNC.US,D,20061208,000000,24.9442,25.1171,24.7952,24.876,37571.385920092,0
+TNC.US,D,20061211,000000,24.876,25.0242,24.4612,24.5619,41444.745548521,0
+TNC.US,D,20061212,000000,24.5689,24.6894,23.8745,24.2953,45087.282909495,0
+TNC.US,D,20061213,000000,24.4889,24.8919,24.4889,24.7872,49551.871503686,0
+TNC.US,D,20061214,000000,24.8663,25.3542,24.7952,25.1576,30650.767409913,0
+TNC.US,D,20061215,000000,25.1655,25.198,24.6271,24.6894,76320.167879876,0
+TNC.US,D,20061218,000000,24.7872,24.9986,24.1096,24.1638,57294.541247082,0
+TNC.US,D,20061219,000000,24.0128,24.5619,23.9347,24.4612,40388.834912752,0
+TNC.US,D,20061220,000000,24.5462,25.0904,24.3724,24.4088,41799.077976631,0
+TNC.US,D,20061221,000000,24.4533,24.963,24.4088,24.636,51190.912078289,0
+TNC.US,D,20061222,000000,24.6804,24.6804,24.4188,24.4533,42503.693319389,0
+TNC.US,D,20061226,000000,24.3377,25.0667,24.3377,24.7705,68568.386731187,0
+TNC.US,D,20061227,000000,24.9541,25.5497,24.9442,25.449,28531.859489813,0
+TNC.US,D,20061228,000000,25.3799,25.5497,24.9156,25.0242,53424.218753749,0
+TNC.US,D,20061229,000000,25.0154,25.041,24.6006,24.6974,69858.156769509,0
+TNC.US,D,20070103,000000,24.9067,25.1171,23.9871,24.3298,494083.16251383,0
+TNC.US,D,20070104,000000,24.2321,24.7952,24.0078,24.6974,55537.052403654,0
+TNC.US,D,20070105,000000,24.4968,24.5155,23.6008,23.7105,105087.91152898,0
+TNC.US,D,20070108,000000,23.7105,24.5303,23.6354,24.3911,76436.59139197,0
+TNC.US,D,20070109,000000,24.4435,24.7161,24.2883,24.6006,123875.62924575,0
+TNC.US,D,20070110,000000,24.5155,24.6271,24.1895,24.321,120704.86020334,0
+TNC.US,D,20070111,000000,24.4,25.0904,24.4,24.8663,74443.218389257,0
+TNC.US,D,20070112,000000,24.8663,25.2337,24.8266,25.2149,48489.886597722,0
+TNC.US,D,20070116,000000,25.2702,25.3542,25.0154,25.0815,49551.871503686,0
+TNC.US,D,20070117,000000,24.9986,25.6801,24.963,25.3976,63054.97414979,0
+TNC.US,D,20070118,000000,25.3305,25.3305,24.554,24.5936,76198.682475953,0
+TNC.US,D,20070119,000000,24.5837,24.963,24.3724,24.7515,32406.231496609,0
+TNC.US,D,20070122,000000,24.7438,25.1486,24.6727,25.0993,60117.052131572,0
+TNC.US,D,20070123,000000,25.1171,25.5409,25.041,25.449,83011.988879332,0
+TNC.US,D,20070124,000000,25.449,25.5497,25.1072,25.4214,68455.000354192,0
+TNC.US,D,20070125,000000,25.4214,25.4994,24.9897,25.041,77730.410943755,0
+TNC.US,D,20070126,000000,25.1655,26.4338,25.1576,26.0949,205128.10452493,0
+TNC.US,D,20070129,000000,26.0862,26.2827,25.5221,25.5764,91466.360614045,0
+TNC.US,D,20070130,000000,25.5309,26.5988,25.5309,26.3182,79136.604494171,0
+TNC.US,D,20070131,000000,26.2234,26.4436,25.6258,26.336,70331.949844811,0
+TNC.US,D,20070201,000000,26.3182,27.0907,26.2056,27.0907,73032.975325378,0
+TNC.US,D,20070202,000000,27.222,27.222,26.5899,26.9484,48733.869783934,0
+TNC.US,D,20070205,000000,26.8082,26.8615,26.3765,26.6669,79136.604494171,0
+TNC.US,D,20070206,000000,26.7923,26.9148,26.7242,26.7825,127281.27006908,0
+TNC.US,D,20070207,000000,26.8249,27.3415,26.743,27.3061,78547.400285142,0
+TNC.US,D,20070208,000000,27.3228,27.4136,27.1499,27.2971,72561.207006808,0
+TNC.US,D,20070209,000000,27.2971,27.2971,25.694,25.7562,97451.541514013,0
+TNC.US,D,20070212,000000,25.7562,26.4693,25.7562,26.3844,69982.679308531,0
+TNC.US,D,20070213,000000,26.5287,26.7825,26.3094,26.6837,54363.705877426,0
+TNC.US,D,20070214,000000,26.6837,27.2132,26.6837,26.9721,90292.001709451,0
+TNC.US,D,20070215,000000,26.898,26.9909,26.4615,26.6333,61764.191733102,0
+TNC.US,D,20070216,000000,26.6422,26.6422,26.1296,26.4022,51661.668018492,0
+TNC.US,D,20070220,000000,27.2457,27.796,26.816,26.898,224377.46677662,0
+TNC.US,D,20070221,000000,26.7331,26.9307,26.3528,26.6669,119298.66665294,0
+TNC.US,D,20070222,000000,26.7825,26.907,25.8145,26.5375,124339.29853739,0
+TNC.US,D,20070223,000000,26.5207,26.5207,26.0426,26.2827,89358.588855971,0
+TNC.US,D,20070226,000000,26.4101,27.5777,26.3617,27.552,155164.19502626,0
+TNC.US,D,20070227,000000,27.0393,27.0393,26.336,26.6175,159452.62978477,0
+TNC.US,D,20070228,000000,26.4852,26.5809,25.602,26.2135,128219.74481439,0
+TNC.US,D,20070301,000000,25.6357,26.258,25.371,25.8046,186967.04901672,0
+TNC.US,D,20070302,000000,26.4022,26.5287,25.7888,25.925,122935.12974371,0
+TNC.US,D,20070305,000000,25.5764,26.0625,25.4648,25.4915,108846.87240204,0
+TNC.US,D,20070306,000000,25.847,26.8249,25.847,26.6175,105911.98751892,0
+TNC.US,D,20070307,000000,26.5553,26.9652,26.4101,26.5454,116828.46343982,0
+TNC.US,D,20070308,000000,26.9563,27.1065,26.743,26.982,75613.527780388,0
+TNC.US,D,20070309,000000,27.1065,27.5164,26.9998,27.0985,112718.20727374,0
+TNC.US,D,20070312,000000,27.0581,27.3584,26.9998,27.3228,82070.476998925,0
+TNC.US,D,20070313,000000,27.1676,27.222,26.8349,26.9652,92641.731897006,0
+TNC.US,D,20070314,000000,26.9652,27.1065,26.6333,26.9909,101097.11601008,0
+TNC.US,D,20070315,000000,26.9909,27.3584,26.9484,27.3584,54481.141767885,0
+TNC.US,D,20070316,000000,27.3584,27.4473,27.1766,27.3148,177064.97621858,0
+TNC.US,D,20070319,000000,27.4552,28.2394,27.3505,27.952,80543.810422952,0
+TNC.US,D,20070320,000000,27.8928,27.8928,27.0907,27.4383,55068.321220182,0
+TNC.US,D,20070321,000000,27.4295,27.7603,27.1856,27.6892,84888.938369951,0
+TNC.US,D,20070322,000000,26.8536,27.2615,26.8349,26.9721,142071.10561841,0
+TNC.US,D,20070323,000000,27.1232,27.631,26.7923,27.552,53424.218753749,0
+TNC.US,D,20070326,000000,28.0873,28.2473,26.9395,27.2615,97926.346967681,0
+TNC.US,D,20070327,000000,27.1322,27.1499,26.3765,26.7331,64225.28354092,0
+TNC.US,D,20070328,000000,26.5642,26.982,26.3182,26.7005,180817.86282146,0
+TNC.US,D,20070329,000000,26.8082,26.9247,25.694,26.3261,118239.71888207,0
+TNC.US,D,20070330,000000,26.3942,26.9998,26.0792,26.816,108609.97586439,0
+TNC.US,D,20070402,000000,26.816,27.231,26.7242,27.2043,134907.51630038,0
+TNC.US,D,20070403,000000,27.2537,27.5777,26.9909,27.0828,120937.70722754,0
+TNC.US,D,20070404,000000,27.065,28.1219,26.9307,28.113,203011.22136155,0
+TNC.US,D,20070405,000000,28.1032,28.2651,28.0024,28.0695,74560.654279717,0
+TNC.US,D,20070409,000000,28.1032,28.193,27.6892,27.7456,192208.13181766,0
+TNC.US,D,20070410,000000,27.7771,28.5624,27.7771,28.193,82775.092341681,0
+TNC.US,D,20070411,000000,28.1743,28.1743,26.9721,27.3811,173069.11880787,0
+TNC.US,D,20070412,000000,27.2971,27.9856,27.2694,27.7129,85010.423773874,0
+TNC.US,D,20070413,000000,27.6892,27.9125,27.3584,27.9125,88055.657898892,0
+TNC.US,D,20070416,000000,28.1032,28.8213,27.9194,28.6612,203129.66963039,0
+TNC.US,D,20070417,000000,28.6345,28.6345,27.9777,28.2651,139021.82197992,0
+TNC.US,D,20070418,000000,28.1032,28.2651,27.7061,27.7456,83480.720062804,0
+TNC.US,D,20070419,000000,27.5697,28.1841,27.2971,27.7209,102504.32193887,0
+TNC.US,D,20070420,000000,28.1663,28.9318,27.8147,28.9318,97690.462808395,0
+TNC.US,D,20070423,000000,28.8697,28.9418,28.1743,28.3875,81839.65473147,0
+TNC.US,D,20070424,000000,28.3194,28.3274,27.5085,28.1564,142543.88631534,0
+TNC.US,D,20070425,000000,28.3451,28.836,28.1317,28.6158,201956.32310415,0
+TNC.US,D,20070426,000000,28.4469,28.4469,27.2971,28.0359,101445.374168,0
+TNC.US,D,20070427,000000,28.0122,28.0122,27.2457,27.4907,99803.296458299,0
+TNC.US,D,20070430,000000,27.5777,27.5777,27.1943,27.2694,183634.29943575,0
+TNC.US,D,20070501,000000,27.2615,27.2615,26.3182,26.8002,229431.25957983,0
+TNC.US,D,20070502,000000,26.8082,27.5608,26.8002,27.0314,159685.47680896,0
+TNC.US,D,20070503,000000,27.0225,27.6398,26.9563,27.3969,143835.6811104,0
+TNC.US,D,20070504,000000,27.4048,27.6635,27.1232,27.3652,96986.859844005,0
+TNC.US,D,20070507,000000,27.3327,27.3327,26.9307,27.065,119298.66665294,0
+TNC.US,D,20070508,000000,26.982,27.0491,26.5553,26.9998,81250.450522441,0
+TNC.US,D,20070509,000000,26.9484,27.5865,26.7923,27.465,186339.37442978,0
+TNC.US,D,20070510,000000,27.2971,27.5608,26.6422,26.9307,286963.70974293,0
+TNC.US,D,20070511,000000,27.0314,27.5697,27.0225,27.543,88298.628706739,0
+TNC.US,D,20070514,000000,27.5865,27.6053,26.4101,27.1856,239177.4261096,0
+TNC.US,D,20070515,000000,27.1856,27.4136,27.0491,27.1322,165203.95128218,0
+TNC.US,D,20070516,000000,27.1676,27.2694,26.6748,26.8891,235067.16994352,0
+TNC.US,D,20070517,000000,26.8249,26.8249,26.3844,26.5375,270406.26156652,0
+TNC.US,D,20070518,000000,26.5375,26.6175,25.9597,26.5642,297298.06810336,0
+TNC.US,D,20070521,000000,26.5988,27.1766,26.4773,26.9998,128687.46361949,0
+TNC.US,D,20070522,000000,27.0828,27.6398,27.0828,27.552,138554.10317481,0
+TNC.US,D,20070523,000000,27.552,27.6635,27.2971,27.3742,117412.60575702,0
+TNC.US,D,20070524,000000,27.3228,27.552,26.7825,27.1499,306570.44155782,0
+TNC.US,D,20070525,000000,27.2043,27.2132,26.9247,27.1134,124813.09161269,0
+TNC.US,D,20070529,000000,27.231,27.4838,27.0077,27.3742,155578.25777797,0
+TNC.US,D,20070530,000000,27.1589,27.552,26.9909,27.5351,74323.757742066,0
+TNC.US,D,20070531,000000,27.5964,27.6962,27.3415,27.6962,141485.95092284,0
+TNC.US,D,20070601,000000,28.0024,28.4626,27.7297,27.8691,234007.20979429,0
+TNC.US,D,20070604,000000,27.9125,28.2562,27.6398,28.1841,101684.29546238,0
+TNC.US,D,20070605,000000,28.0528,28.0952,27.7366,27.9678,124813.09161269,0
+TNC.US,D,20070606,000000,27.8691,28.0221,27.5964,28.0221,119411.04065156,0
+TNC.US,D,20070607,000000,28.0221,28.2394,27.8928,28.0221,244227.16939935,0
+TNC.US,D,20070608,000000,29.807,30.9755,28.6345,30.8028,497134.47090905,0
+TNC.US,D,20070611,000000,30.7691,31.2531,30.5231,30.8748,266535.93907319,0
+TNC.US,D,20070612,000000,30.7464,30.7464,29.9295,30.0619,135969.50120634,0
+TNC.US,D,20070613,000000,30.133,30.5825,30.0293,30.4491,110370.50184292,0
+TNC.US,D,20070614,000000,30.539,30.8205,30.4076,30.539,58004.218481668,0
+TNC.US,D,20070615,000000,31.2531,31.3686,30.9667,31.0773,238469.77363174,0
+TNC.US,D,20070618,000000,31.0843,31.418,31.0773,31.1643,93344.32248303,0
+TNC.US,D,20070619,000000,30.9933,31.4527,30.5904,31.2907,99685.86056784,0
+TNC.US,D,20070620,000000,31.418,31.418,31.0112,31.0289,174835.71905658,0
+TNC.US,D,20070621,000000,30.8126,32.1066,30.0293,31.6907,260781.58044067,0
+TNC.US,D,20070622,000000,31.6403,32.0502,31.0526,31.435,428916.3670925,0
+TNC.US,D,20070625,000000,31.435,31.435,30.8126,31.0359,162857.25822972,0
+TNC.US,D,20070626,000000,31.1474,31.4023,30.8482,31.2631,108372.06694837,0
+TNC.US,D,20070627,000000,31.0526,31.7352,31.0112,31.6315,221091.28660048,0
+TNC.US,D,20070628,000000,31.6315,32.156,31.3332,31.7767,117535.10353931,0
+TNC.US,D,20070629,000000,31.9376,32.0592,31.0289,31.0843,108139.21992418,0
+TNC.US,D,20070702,000000,31.3866,31.835,31.0931,31.7994,114365.34687527,0
+TNC.US,D,20070703,000000,31.7184,31.7687,31.3085,31.4872,145834.11600494,0
+TNC.US,D,20070705,000000,31.5366,31.5535,31.1386,31.5366,88650.936378117,0
+TNC.US,D,20070706,000000,31.5791,31.5791,31.0437,31.4625,119762.33594457,0
+TNC.US,D,20070709,000000,31.4023,31.5613,31.2531,31.4872,132208.51557654,0
+TNC.US,D,20070710,000000,31.0684,31.3154,30.7958,31.2137,144067.51575621,0
+TNC.US,D,20070711,000000,31.2137,31.5791,31.1297,31.5613,178589.61803782,0
+TNC.US,D,20070712,000000,31.8181,32.149,31.5939,32.149,140311.59201825,0
+TNC.US,D,20070713,000000,32.1421,32.1421,31.7006,31.7599,59529.872679275,0
+TNC.US,D,20070716,000000,31.7599,32.2548,31.7599,32.1243,165555.24657519,0
+TNC.US,D,20070717,000000,32.2982,32.8138,32.1727,32.1905,186213.83951239,0
+TNC.US,D,20070718,000000,32.1333,32.1905,31.4427,32.1333,108260.70532811,0
+TNC.US,D,20070719,000000,32.1333,32.2192,31.5791,31.9456,95224.309108748,0
+TNC.US,D,20070720,000000,31.8418,31.8418,31.0773,31.4103,265949.77199925,0
+TNC.US,D,20070723,000000,31.426,32.397,31.3776,31.7421,157455.20726859,0
+TNC.US,D,20070724,000000,31.7421,31.7421,30.8303,31.102,234125.65806311,0
+TNC.US,D,20070725,000000,31.1474,31.1474,30.5321,30.8303,234479.99049122,0
+TNC.US,D,20070726,000000,30.8205,31.426,30.3898,30.6615,340976.12032734,0
+TNC.US,D,20070727,000000,30.5044,30.865,29.9948,30.1497,193622.424395,0
+TNC.US,D,20070730,000000,30.0619,31.4951,30.0293,31.2215,161209.10624983,0
+TNC.US,D,20070731,000000,33.2059,35.067,32.8315,32.8315,524729.88041029,0
+TNC.US,D,20070801,000000,32.7881,36.1239,32.6132,35.4966,433616.83984599,0
+TNC.US,D,20070802,000000,35.6863,35.7228,34.7321,35.3978,307395.52992614,0
+TNC.US,D,20070803,000000,35.3464,37.9838,35.0028,36.7057,610565.39255247,0
+TNC.US,D,20070806,000000,29.8604,36.9614,29.8604,36.0645,409543.49468016,0
+TNC.US,D,20070807,000000,36.0024,37.5275,34.7914,37.004,463208.65948503,0
+TNC.US,D,20070808,000000,37.485,38.0481,36.1337,37.7388,280740.61992695,0
+TNC.US,D,20070809,000000,37.4761,37.9147,34.8338,35.5302,428916.3670925,0
+TNC.US,D,20070810,000000,35.1905,37.1245,34.4071,35.5392,409660.93057063,0
+TNC.US,D,20070813,000000,36.3896,36.9437,36.0379,36.3807,223560.47743523,0
+TNC.US,D,20070814,000000,36.4942,36.8192,35.5993,35.6863,185280.42665892,0
+TNC.US,D,20070815,000000,35.8196,36.6217,34.34,34.3844,246689.27358554,0
+TNC.US,D,20070816,000000,34.5109,35.624,33.4697,35.302,257725.21015363,0
+TNC.US,D,20070817,000000,36.9614,37.0218,35.8275,36.2562,211352.20671927,0
+TNC.US,D,20070820,000000,36.3668,37.0128,36.1071,36.9694,110958.69367358,0
+TNC.US,D,20070821,000000,37.1333,37.4316,36.4231,36.4853,82545.282452592,0
+TNC.US,D,20070822,000000,36.9764,37.4761,36.6553,37.3892,96280.219744516,0
+TNC.US,D,20070823,000000,37.4761,37.5195,36.2651,36.4942,123755.15622019,0
+TNC.US,D,20070824,000000,36.7057,36.8459,35.8878,36.7481,127042.3487747,0
+TNC.US,D,20070827,000000,36.8369,36.8369,35.5222,35.9322,134677.70641129,0
+TNC.US,D,20070828,000000,35.8374,35.8374,34.9178,34.9602,146534.68183423,0
+TNC.US,D,20070829,000000,35.2329,35.624,34.5553,35.5469,81250.450522441,0
+TNC.US,D,20070830,000000,35.3464,35.6684,34.9099,35.5045,115302.80924221,0
+TNC.US,D,20070831,000000,35.7642,35.8196,35.3534,35.788,141601.36205657,0
+TNC.US,D,20070904,000000,35.7782,36.4676,35.6863,36.1525,150875.76026776,0
+TNC.US,D,20070905,000000,36.1525,36.2483,35.7702,35.9954,191154.24593861,0
+TNC.US,D,20070906,000000,36.0379,36.2829,34.9178,35.1154,292947.87826453,0
+TNC.US,D,20070907,000000,34.3567,34.3744,33.3591,33.9399,167432.19606581,0
+TNC.US,D,20070910,000000,34.0673,34.654,33.3591,33.6574,121879.21910794,0
+TNC.US,D,20070911,000000,33.7265,34.4485,33.4697,34.2195,78196.104992129,0
+TNC.US,D,20070912,000000,34.2293,35.2171,34.1611,34.5948,98748.398200896,0
+TNC.US,D,20070913,000000,34.6975,35.8029,34.3063,35.5135,101920.17962167,0
+TNC.US,D,20070914,000000,35.1716,36.3263,34.5849,36.2729,134205.93809272,0
+TNC.US,D,20070917,000000,36.0844,36.9517,35.0403,36.7758,304458.62028629,0
+TNC.US,D,20070918,000000,36.8636,39.1257,36.8192,39.0664,198900.96519548,0
+TNC.US,D,20070919,000000,39.1751,40.5817,39.0506,40.4958,199724.02880706,0
+TNC.US,D,20070920,000000,40.3091,40.4058,38.6832,39.6374,145943.45286847,0
+TNC.US,D,20070921,000000,40.0039,40.9135,39.6641,40.6251,151461.92734169,0
+TNC.US,D,20070924,000000,40.6251,40.6251,38.8442,40.2083,220156.86136864,0
+TNC.US,D,20070925,000000,40.0384,41.7394,39.6986,41.604,213232.19334499,0
+TNC.US,D,20070926,000000,42.1562,42.6283,41.7008,42.005,203011.22136155,0
+TNC.US,D,20070927,000000,41.5585,41.7225,40.7367,41.5507,221207.71011258,0
+TNC.US,D,20070928,000000,41.5507,42.0465,40.6864,41.4746,162857.25822972,0
+TNC.US,D,20071001,000000,41.3857,41.692,40.8622,41.2188,177530.67026695,0
+TNC.US,D,20071002,000000,41.1861,41.6504,40.2231,40.2854,196317.37560537,0
+TNC.US,D,20071003,000000,40.0285,40.3169,39.2531,40.0809,147942.90014138,0
+TNC.US,D,20071004,000000,40.0809,40.6162,39.2531,40.4958,147477.206093,0
+TNC.US,D,20071005,000000,40.4859,41.0085,40.2665,40.879,106381.73108076,0
+TNC.US,D,20071008,000000,40.6429,40.9738,40.5283,40.7634,143246.47690137,0
+TNC.US,D,20071009,000000,40.7111,41.2277,40.4147,40.6952,160270.63150452,0
+TNC.US,D,20071010,000000,40.5283,40.879,40.0285,40.5382,116592.57928053,0
+TNC.US,D,20071011,000000,40.4147,40.6331,39.1524,39.5426,101797.68183938,0
+TNC.US,D,20071012,000000,39.4733,40.9047,39.4576,40.2577,142659.29744907,0
+TNC.US,D,20071015,000000,40.4532,40.4532,38.6071,39.4655,135030.01408266,0
+TNC.US,D,20071016,000000,39.3568,40.5906,39.2807,40.1372,162741.847096,0
+TNC.US,D,20071017,000000,40.4394,40.6251,39.2274,40.146,173537.84999133,0
+TNC.US,D,20071018,000000,40.0631,40.4474,39.6908,40.2665,98863.809334624,0
+TNC.US,D,20071019,000000,40.2765,40.4701,38.3592,38.5093,143013.62987718,0
+TNC.US,D,20071022,000000,38.4708,39.3905,37.1086,39.2443,209822.50300821,0
+TNC.US,D,20071023,000000,39.0664,39.7223,37.2627,39.5771,487510.80216157,0
+TNC.US,D,20071024,000000,39.6038,39.7469,37.0128,38.2751,315618.06701504,0
+TNC.US,D,20071025,000000,38.3769,38.4452,37.004,37.65,322776.59444123,0
+TNC.US,D,20071026,000000,38.0708,39.5237,37.7122,39.1602,271107.83977417,0
+TNC.US,D,20071029,000000,39.263,39.4655,38.8096,39.4162,103792.06722045,0
+TNC.US,D,20071030,000000,39.1751,39.6739,38.5093,38.5093,146416.2335654,0
+TNC.US,D,20071031,000000,38.5093,40.1984,38.4452,40.1639,146184.39891958,0
+TNC.US,D,20071101,000000,40.0285,40.231,38.0194,38.4185,250917.97802045,0
+TNC.US,D,20071102,000000,38.9657,39.0072,38.1122,38.3592,192675.85062276,0
+TNC.US,D,20071105,000000,38.1122,38.6752,37.7675,38.4936,182466.01480135,0
+TNC.US,D,20071106,000000,38.5557,38.9213,37.2193,38.8531,198081.95109735,0
+TNC.US,D,20071107,000000,38.453,38.5744,37.0455,37.16,118239.71888207,0
+TNC.US,D,20071108,000000,37.3892,38.6001,37.1086,38.3592,187513.73333438,0
+TNC.US,D,20071109,000000,37.8969,39.3905,37.1333,38.8946,181994.24648278,0
+TNC.US,D,20071112,000000,38.9291,39.6986,38.4866,38.9213,242815.91395711,0
+TNC.US,D,20071113,000000,39.1751,40.2932,38.8017,40.1905,131037.19380704,0
+TNC.US,D,20071114,000000,40.2854,40.802,39.5337,40.3624,167432.19606581,0
+TNC.US,D,20071115,000000,40.1984,40.4058,39.3835,39.7736,74323.757742066,0
+TNC.US,D,20071116,000000,39.7905,40.1164,38.5824,39.9198,104735.60385759,0
+TNC.US,D,20071119,000000,39.4329,39.4329,37.9048,38.4936,156401.32138955,0
+TNC.US,D,20071120,000000,38.4936,39.7816,38.1943,39.0842,148650.55261923,0
+TNC.US,D,20071121,000000,38.7513,39.7736,38.691,38.8442,158866.46271083,0
+TNC.US,D,20071123,000000,38.8896,40.3357,38.8896,40.1639,41914.489110359,0
+TNC.US,D,20071126,000000,40.072,40.4474,38.1636,38.2851,104617.15558877,0
+TNC.US,D,20071127,000000,38.4796,38.6318,37.5423,38.0965,198092.07488102,0
+TNC.US,D,20071128,000000,38.0965,38.3769,37.5117,38.0708,225088.15638956,0
+TNC.US,D,20071129,000000,38.055,38.3948,37.1245,37.9423,139726.43732268,0
+TNC.US,D,20071130,000000,38.5647,38.777,37.2193,37.327,159767.4794566,0
+TNC.US,D,20071203,000000,37.4573,38.528,37.3892,37.5018,178119.87447598,0
+TNC.US,D,20071204,000000,37.3971,37.9048,37.1245,37.2627,106381.73108076,0
+TNC.US,D,20071205,000000,37.966,38.5023,37.4761,38.0965,147826.47662928,0
+TNC.US,D,20071206,000000,38.212,38.6832,37.966,38.5824,78085.755750231,0
+TNC.US,D,20071207,000000,38.6832,38.6832,37.89,38.2496,76787.886684982,0
+TNC.US,D,20071210,000000,37.89,39.0161,37.6954,38.2297,272285.23581387,0
+TNC.US,D,20071211,000000,38.4936,38.7346,36.4578,36.5733,112248.4637119,0
+TNC.US,D,20071212,000000,37.5195,37.7309,36.5822,37.1166,101326.92589917,0
+TNC.US,D,20071213,000000,36.6878,37.7043,36.6878,37.5749,103443.80906254,0
+TNC.US,D,20071214,000000,37.0455,37.5195,35.8976,35.949,88182.205194646,0
+TNC.US,D,20071217,000000,35.7702,36.5387,35.1242,35.1401,95224.309108748,0
+TNC.US,D,20071218,000000,35.4966,36.7837,34.819,36.7057,108986.58061655,0
+TNC.US,D,20071219,000000,36.5822,37.0218,36.1693,36.7304,120350.52777523,0
+TNC.US,D,20071220,000000,37.4761,38.5824,37.004,38.3275,193856.28379755,0
+TNC.US,D,20071221,000000,39.0664,39.1602,38.0965,39.0921,277102.13207944,0
+TNC.US,D,20071224,000000,39.1257,40.7367,38.8609,40.6331,61057.551633613,0
+TNC.US,D,20071226,000000,40.4622,40.6331,39.9011,40.2854,117535.10353931,0
+TNC.US,D,20071227,000000,40.2854,40.4227,38.3187,38.3493,130564.41311011,0
+TNC.US,D,20071228,000000,38.6664,39.3905,37.8811,37.9927,139481.4417581,0
+TNC.US,D,20071231,000000,37.7735,38.212,37.004,37.7221,190310.93475972,0
+TNC.US,D,20080102,000000,37.7221,38.7681,37.5591,38.6229,268886.6816391,0
+TNC.US,D,20080103,000000,38.7513,39.7639,38.1479,38.6752,143482.36106065,0
+TNC.US,D,20080104,000000,38.3858,38.3858,36.8549,37.0998,111196.6025896,0
+TNC.US,D,20080107,000000,37.4396,37.9147,36.2562,36.8636,177296.8108644,0
+TNC.US,D,20080108,000000,36.8873,37.1166,34.9948,35.3464,145128.48828381,0
+TNC.US,D,20080109,000000,35.1992,35.6774,33.8371,34.5365,243051.79811639,0
+TNC.US,D,20080110,000000,34.0673,34.0673,33.0193,33.3591,225439.45168258,0
+TNC.US,D,20080111,000000,33.1625,33.6929,31.6226,31.8755,166382.35970024,0
+TNC.US,D,20080114,000000,31.9811,32.6212,31.4714,31.511,166143.43840585,0
+TNC.US,D,20080115,000000,31.1731,31.3933,29.8514,29.8693,236003.6199321,0
+TNC.US,D,20080116,000000,29.7793,30.1497,28.5624,29.0761,340504.35200877,0
+TNC.US,D,20080117,000000,29.3843,29.3843,28.1032,28.1663,255261.08121072,0
+TNC.US,D,20080118,000000,28.113,28.4292,27.4136,27.5697,272403.68408269,0
+TNC.US,D,20080122,000000,26.3685,28.3541,26.3685,28.1743,273465.66898865,0
+TNC.US,D,20080123,000000,27.5608,27.8236,26.336,27.4136,314123.79654678,0
+TNC.US,D,20080124,000000,27.4739,28.0359,27.2378,27.3742,255376.49234444,0
+TNC.US,D,20080125,000000,27.4226,27.9599,26.816,27.1499,152640.33575975,0
+TNC.US,D,20080128,000000,27.2537,27.5865,27.0314,27.4226,173898.25668964,0
+TNC.US,D,20080129,000000,27.4739,27.6804,27.0907,27.552,146416.2335654,0
+TNC.US,D,20080130,000000,27.3415,28.7126,27.0907,27.7366,147240.30955535,0
+TNC.US,D,20080131,000000,27.3415,28.4873,27.2537,28.0952,194166.07157755,0
+TNC.US,D,20080201,000000,28.2009,29.6905,28.2009,29.4979,213678.65220441,0
+TNC.US,D,20080204,000000,29.5344,30.046,29.2104,29.7469,145357.28579453,0
+TNC.US,D,20080205,000000,29.9384,29.9384,28.3451,28.5447,158628.55379482,0
+TNC.US,D,20080206,000000,28.7205,29.3359,28.4795,28.5724,126986.66796457,0
+TNC.US,D,20080207,000000,28.4716,29.1758,28.193,28.6889,133385.91161623,0
+TNC.US,D,20080208,000000,28.5724,29.0366,28.3372,28.5367,70801.693406648,0
+TNC.US,D,20080211,000000,28.6701,29.0929,28.2928,28.7926,86418.642081022,0
+TNC.US,D,20080212,000000,28.8785,28.8785,28.2088,28.5724,107034.71512685,0
+TNC.US,D,20080213,000000,28.8697,29.1245,28.5724,28.8697,135957.35266595,0
+TNC.US,D,20080214,000000,28.9753,29.2193,28.193,28.4548,152758.78402857,0
+TNC.US,D,20080215,000000,28.193,28.52,27.9194,28.3965,88171.069032619,0
+TNC.US,D,20080219,000000,28.6345,28.9912,28.4369,28.9685,98731.187768675,0
+TNC.US,D,20080220,000000,28.842,29.5897,28.5545,29.489,87360.15396143,0
+TNC.US,D,20080221,000000,29.7469,30.0896,28.8113,28.9912,142777.74571789,0
+TNC.US,D,20080222,000000,29.0099,29.2638,28.1317,28.6257,92799.662922107,0
+TNC.US,D,20080225,000000,28.3798,29.4811,28.1476,29.0998,143835.6811104,0
+TNC.US,D,20080226,000000,29.807,31.182,29.5068,30.373,236827.69592205,0
+TNC.US,D,20080227,000000,29.9118,31.511,29.807,31.1297,188336.79694596,0
+TNC.US,D,20080228,000000,30.9391,31.0931,30.3286,30.6803,167432.19606581,0
+TNC.US,D,20080229,000000,30.2822,31.0526,30.0619,30.7297,213693.8378799,0
+TNC.US,D,20080303,000000,30.5143,31.435,29.9789,31.3242,241489.69829761,0
+TNC.US,D,20080304,000000,31.0596,31.5613,30.7771,31.0112,329220.38274101,0
+TNC.US,D,20080305,000000,30.9667,31.511,30.5735,31.102,169077.31091061,0
+TNC.US,D,20080306,000000,30.9163,31.2808,30.0135,30.0135,160506.5156638,0
+TNC.US,D,20080307,000000,29.5433,30.6002,29.2272,30.3286,216546.72011537,0
+TNC.US,D,20080310,000000,30.3187,30.3187,29.5897,29.725,208764.5676157,0
+TNC.US,D,20080311,000000,30.6091,31.5366,30.0293,31.5178,213633.09517794,0
+TNC.US,D,20080312,000000,31.6492,32.149,31.0596,31.4427,144538.27169642,0
+TNC.US,D,20080313,000000,30.8303,32.4632,30.5735,32.0908,244457.99166681,0
+TNC.US,D,20080314,000000,32.3052,32.3663,31.1386,31.6749,214872.24629796,0
+TNC.US,D,20080317,000000,30.7869,32.2982,30.7869,31.9733,156524.83155021,0
+TNC.US,D,20080318,000000,32.6212,33.6929,31.5613,33.4767,203716.84908268,0
+TNC.US,D,20080319,000000,33.8124,33.8124,31.5613,31.5613,208294.82405386,0
+TNC.US,D,20080320,000000,32.3575,32.3841,31.3933,31.9278,330523.31369809,0
+TNC.US,D,20080324,000000,32.2795,33.045,31.7687,32.9353,127984.87303347,0
+TNC.US,D,20080325,000000,32.9353,33.284,32.6045,33.1625,61638.656815714,0
+TNC.US,D,20080326,000000,32.8751,35.5806,32.6963,35.4878,278977.05681332,0
+TNC.US,D,20080327,000000,34.9247,35.3701,34.008,34.3567,194907.13254149,0
+TNC.US,D,20080328,000000,34.4742,34.8091,34.2639,34.2737,115887.96393778,0
+TNC.US,D,20080331,000000,34.4388,34.4388,33.7403,33.9042,129276.66782852,0
+TNC.US,D,20080401,000000,33.7581,34.4654,33.6436,34.2195,245514.91468095,0
+TNC.US,D,20080402,000000,34.0673,34.2896,33.3522,33.6653,212523.52848877,0
+TNC.US,D,20080403,000000,33.4243,34.34,33.4243,34.1512,166031.06440723,0
+TNC.US,D,20080404,000000,34.2737,34.9602,33.9222,34.5849,123510.16065562,0
+TNC.US,D,20080407,000000,34.8743,34.9682,34.2105,34.4842,132094.11682118,0
+TNC.US,D,20080408,000000,34.1512,35.067,34.1078,34.3063,117182.79586793,0
+TNC.US,D,20080409,000000,34.4071,34.5553,32.9185,33.2603,120113.63123759,0
+TNC.US,D,20080410,000000,33.3176,33.9299,32.2795,33.7097,144435.00910308,0
+TNC.US,D,20080411,000000,33.2159,33.2159,32.7526,33.045,117062.32284237,0
+TNC.US,D,20080414,000000,32.8751,33.045,32.2715,32.7614,133944.74447428,0
+TNC.US,D,20080415,000000,33.0193,34.1691,33.0193,34.0831,150234.92476206,0
+TNC.US,D,20080416,000000,34.4654,35.2576,34.2965,34.8822,203158.01622463,0
+TNC.US,D,20080417,000000,34.7914,35.3297,34.4575,34.5286,145008.01525825,0
+TNC.US,D,20080418,000000,35.057,35.1716,34.5701,34.9178,170586.76705436,0
+TNC.US,D,20080421,000000,34.7153,34.7153,33.6574,34.0258,114438.23811763,0
+TNC.US,D,20080422,000000,33.6929,33.7008,32.5866,33.2159,237967.6339622,0
+TNC.US,D,20080423,000000,33.3008,33.9489,32.8405,33.8204,128140.77930183,0
+TNC.US,D,20080424,000000,33.3008,33.3867,28.9832,30.9578,1236886.4296155,0
+TNC.US,D,20080425,000000,31.1386,31.1386,29.8881,30.2822,224851.25985192,0
+TNC.US,D,20080428,000000,30.1163,30.5478,30.0539,30.3286,229760.28254879,0
+TNC.US,D,20080429,000000,30.2426,30.3109,28.4469,28.7679,255579.98039601,0
+TNC.US,D,20080430,000000,28.8697,29.3685,28.3965,29.0692,193943.34833702,0
+TNC.US,D,20080501,000000,29.1097,30.2426,28.753,30.125,282839.28027973,0
+TNC.US,D,20080502,000000,30.0619,30.1924,29.6825,29.9207,177668.35372474,0
+TNC.US,D,20080505,000000,29.9048,29.9118,29.3922,29.725,164374.81340041,0
+TNC.US,D,20080506,000000,29.5986,29.6905,29.1413,29.3526,116870.98333119,0
+TNC.US,D,20080507,000000,29.2193,29.4653,28.52,28.6345,122944.241149,0
+TNC.US,D,20080508,000000,28.6968,28.9418,28.3274,28.6968,82887.466340311,0
+TNC.US,D,20080509,000000,28.52,28.923,27.7771,28.8509,121819.48878434,0
+TNC.US,D,20080512,000000,29.0189,29.8969,28.6445,29.7724,144546.37072334,0
+TNC.US,D,20080513,000000,29.7724,30.0293,29.5433,29.7379,146795.87545266,0
+TNC.US,D,20080514,000000,29.725,30.3286,29.6321,30.0539,188612.16386152,0
+TNC.US,D,20080515,000000,29.807,30.0806,29.6578,29.7883,56012.870235687,0
+TNC.US,D,20080516,000000,30.046,30.046,29.1413,29.8514,145046.48563616,0
+TNC.US,D,20080519,000000,29.6401,30.1991,29.4732,29.5986,135444.07683437,0
+TNC.US,D,20080520,000000,29.4811,29.6401,29.1847,29.5986,76518.594039618,0
+TNC.US,D,20080521,000000,29.7636,29.9868,29.3438,29.572,138583.46214743,0
+TNC.US,D,20080522,000000,29.5245,29.725,29.2035,29.4979,146297.78529658,0
+TNC.US,D,20080523,000000,29.3082,29.5344,29.1245,29.3922,107088.37118025,0
+TNC.US,D,20080527,000000,29.3082,29.9611,29.3082,29.725,144380.34067132,0
+TNC.US,D,20080528,000000,29.7971,29.9611,29.401,29.9207,163929.36691935,0
+TNC.US,D,20080529,000000,29.6401,30.3543,29.489,30.2595,172053.70330674,0
+TNC.US,D,20080530,000000,30.2595,30.3543,29.7971,29.9522,111081.19145587,0
+TNC.US,D,20080602,000000,29.807,29.9611,29.6401,29.9118,152471.26857263,0
+TNC.US,D,20080603,000000,29.9701,30.1163,29.5809,29.815,188687.0798606,0
+TNC.US,D,20080604,000000,29.65,29.725,29.3922,29.65,288522.77242662,0
+TNC.US,D,20080605,000000,29.6825,30.617,29.4979,30.5478,335785.65644471,0
+TNC.US,D,20080606,000000,30.292,30.4145,29.9384,30.0214,514894.6245843,0
+TNC.US,D,20080609,000000,30.0293,30.0539,29.7636,29.815,354670.56248463,0
+TNC.US,D,20080610,000000,29.4732,30.0135,29.2994,29.7289,227917.75392262,0
+TNC.US,D,20080611,000000,29.5986,29.9789,29.5344,29.807,289278.00668767,0
+TNC.US,D,20080612,000000,29.8248,30.0372,29.5532,29.6401,297371.97172408,0
+TNC.US,D,20080613,000000,29.7379,29.8969,29.41,29.6401,353426.34947277,0
+TNC.US,D,20080616,000000,29.4653,29.9611,29.4653,29.6747,172842.34605387,0
+TNC.US,D,20080617,000000,29.8248,30.046,29.6164,29.807,125900.38597781,0
+TNC.US,D,20080618,000000,29.725,29.9868,29.3922,29.725,163379.6454666,0
+TNC.US,D,20080619,000000,29.7072,30.0372,29.3922,30.0372,130508.73229998,0
+TNC.US,D,20080620,000000,29.9207,29.9522,29.4307,29.7469,252497.28827145,0
+TNC.US,D,20080623,000000,29.9464,29.9464,29.2035,29.4179,181535.63908297,0
+TNC.US,D,20080624,000000,29.2994,29.3438,27.9678,27.9678,200883.20203617,0
+TNC.US,D,20080625,000000,27.9856,28.1743,27.0748,27.6557,290968.67855894,0
+TNC.US,D,20080626,000000,27.3811,27.3811,25.8806,26.1118,291807.94022439,0
+TNC.US,D,20080627,000000,26.1385,26.1879,25.5853,25.943,495939.86443714,0
+TNC.US,D,20080630,000000,25.9153,26.0278,25.611,25.611,126543.24624024,0
+TNC.US,D,20080701,000000,25.2514,25.6524,24.9719,25.3976,443254.68189058,0
+TNC.US,D,20080702,000000,25.3058,25.3058,23.6918,23.994,347361.19068189,0
+TNC.US,D,20080703,000000,24.0009,24.5462,23.8211,24.2736,108881.29326649,0
+TNC.US,D,20080707,000000,24.6271,24.6271,23.6008,23.9347,312551.57294433,0
+TNC.US,D,20080708,000000,24.0078,24.1007,23.4201,23.8291,303362.21451588,0
+TNC.US,D,20080709,000000,23.7866,23.7866,22.1419,22.2634,369760.0620303,0
+TNC.US,D,20080710,000000,21.9997,21.9997,20.9596,21.2065,430104.89929423,0
+TNC.US,D,20080711,000000,20.9843,21.6746,20.764,21.5424,414787.61461619,0
+TNC.US,D,20080714,000000,21.8722,21.9394,21.1107,21.6322,356091.94171053,0
+TNC.US,D,20080715,000000,21.3843,21.6055,20.8401,21.5147,312676.09548336,0
+TNC.US,D,20080716,000000,21.4514,21.6055,21.1038,21.4287,208094.37313739,0
+TNC.US,D,20080717,000000,21.649,21.9394,21.3329,21.7931,160825.41484911,0
+TNC.US,D,20080718,000000,21.8278,22.1419,21.5671,21.7013,203661.16827255,0
+TNC.US,D,20080721,000000,21.735,22.2634,21.6836,22.1785,269528.52952317,0
+TNC.US,D,20080722,000000,21.9049,22.705,21.9049,22.697,200252.49031412,0
+TNC.US,D,20080723,000000,22.705,23.0814,22.6062,23.028,197023.00332649,0
+TNC.US,D,20080724,000000,23.2265,23.5317,22.867,22.9459,169260.55139486,0
+TNC.US,D,20080725,000000,22.9459,23.9594,22.9459,23.8646,209275.81869055,0
+TNC.US,D,20080728,000000,23.8468,23.8468,23.1198,23.5583,264610.395421,0
+TNC.US,D,20080729,000000,21.6649,22.6615,19.4868,22.5439,560382.80932675,0
+TNC.US,D,20080730,000000,22.4491,22.9282,22.3711,22.5528,238704.64541266,0
+TNC.US,D,20080731,000000,22.2199,22.9192,22.05,22.4056,336588.47248897,0
+TNC.US,D,20080801,000000,22.3375,22.9716,22.2634,22.4837,187527.9066315,0
+TNC.US,D,20080804,000000,22.5094,22.8491,22.1341,22.4323,206489.75342724,0
+TNC.US,D,20080805,000000,22.6062,23.2265,22.5439,23.1574,209240.38544774,0
+TNC.US,D,20080806,000000,23.1475,23.8813,22.9282,23.6918,148609.04510622,0
+TNC.US,D,20080807,000000,23.3203,23.3203,22.7978,22.9638,217586.43269729,0
+TNC.US,D,20080808,000000,22.9371,24.5689,22.697,24.3298,214217.23749514,0
+TNC.US,D,20080811,000000,24.2419,24.554,23.8211,24.554,183590.76716601,0
+TNC.US,D,20080812,000000,24.4799,24.8435,24.1895,24.7258,192988.67553786,0
+TNC.US,D,20080813,000000,24.6637,25.371,24.5837,25.2969,124935.58939499,0
+TNC.US,D,20080814,000000,25.041,26.3844,24.9808,26.1879,139635.32326974,0
+TNC.US,D,20080815,000000,26.494,27.0748,26.2827,26.6926,142154.12064441,0
+TNC.US,D,20080818,000000,26.7005,27.2537,26.4101,26.503,123766.29238223,0
+TNC.US,D,20080819,000000,26.1957,26.4022,25.5586,25.771,93963.898043041,0
+TNC.US,D,20080820,000000,25.8806,26.4693,25.6258,26.2827,89804.035337024,0
+TNC.US,D,20080821,000000,26.0625,26.178,25.7018,26.0031,69339.819046102,0
+TNC.US,D,20080822,000000,26.4615,26.9721,26.1602,26.8437,66151.839571474,0
+TNC.US,D,20080825,000000,26.5287,26.7923,25.7018,25.9774,89757.465932187,0
+TNC.US,D,20080826,000000,25.8896,26.7598,25.7562,26.7242,84365.538754714,0
+TNC.US,D,20080827,000000,26.5988,27.0748,26.1602,26.3617,126433.90937671,0
+TNC.US,D,20080828,000000,26.4022,27.1589,26.4022,27.0748,76421.405716479,0
+TNC.US,D,20080829,000000,27.0581,27.2537,26.4169,26.5287,70901.918864886,0
+TNC.US,D,20080902,000000,27.0077,27.465,26.4022,26.6926,103423.56149523,0
+TNC.US,D,20080903,000000,26.6333,27.3889,26.5207,27.3061,205482.43695304,0
+TNC.US,D,20080904,000000,27.0077,27.0828,26.5642,26.9484,154781.51600391,0
+TNC.US,D,20080905,000000,26.7143,27.1499,26.3685,26.8793,129826.38928128,0
+TNC.US,D,20080908,000000,27.3228,28.1317,27.1589,28.1219,189936.35476429,0
+TNC.US,D,20080909,000000,28.1219,28.8015,26.816,26.816,142673.47074619,0
+TNC.US,D,20080910,000000,27.1943,27.631,26.743,27.2694,177357.55356637,0
+TNC.US,D,20080911,000000,27.1232,27.5608,26.6748,27.3415,127897.80849399,0
+TNC.US,D,20080912,000000,27.231,28.1743,26.8437,28.0221,83046.409743777,0
+TNC.US,D,20080915,000000,27.7209,28.52,27.2378,27.4907,88569.946108835,0
+TNC.US,D,20080916,000000,27.0491,29.9611,26.816,29.0623,247454.63163025,0
+TNC.US,D,20080917,000000,28.753,30.2822,28.3451,29.3922,351468.40971288,0
+TNC.US,D,20080918,000000,29.3843,34.9534,28.5447,34.4742,787984.70119917,0
+TNC.US,D,20080919,000000,34.4654,37.4227,32.6616,32.9096,507715.84959079,0
+TNC.US,D,20080922,000000,32.6302,32.72,30.5667,30.7297,266340.55004855,0
+TNC.US,D,20080923,000000,30.7297,31.8695,30.7297,31.2047,169985.41430494,0
+TNC.US,D,20080924,000000,31.1731,31.1731,29.9464,29.9464,198845.28438535,0
+TNC.US,D,20080925,000000,29.807,31.1554,29.7072,30.9074,174975.4272711,0
+TNC.US,D,20080926,000000,30.8748,31.0596,29.7072,30.0036,200533.93149988,0
+TNC.US,D,20080929,000000,29.4811,30.539,29.0099,29.7793,175359.11867183,0
+TNC.US,D,20080930,000000,29.9868,30.5321,28.6068,29.1758,321253.97737872,0
+TNC.US,D,20081001,000000,28.9605,29.2638,28.1841,28.3274,147003.4130177,0
+TNC.US,D,20081002,000000,28.113,28.1743,26.1879,26.5988,150500.16789396,0
+TNC.US,D,20081003,000000,26.9998,27.2132,25.5586,25.5586,140284.25780236,0
+TNC.US,D,20081006,000000,25.3225,25.688,23.8211,25.3976,187551.19133392,0
+TNC.US,D,20081007,000000,25.8145,25.925,23.8211,23.8903,212061.88395386,0
+TNC.US,D,20081008,000000,23.8903,26.5207,23.0457,24.8523,336929.64399832,0
+TNC.US,D,20081009,000000,24.963,25.7976,22.7484,22.7484,256600.45778897,0
+TNC.US,D,20081010,000000,21.8722,24.8919,21.3329,24.3724,382608.15587358,0
+TNC.US,D,20081013,000000,24.6637,26.3844,24.6006,25.5497,211633.64790503,0
+TNC.US,D,20081014,000000,25.5497,26.5375,24.8593,25.5764,140645.67687903,0
+TNC.US,D,20081015,000000,25.2889,25.5497,22.2042,22.2042,192811.5093238,0
+TNC.US,D,20081016,000000,22.3562,24.3911,21.9483,24.3911,423012.17646183,0
+TNC.US,D,20081017,000000,23.4625,25.8639,23.4625,24.075,253248.47301905,0
+TNC.US,D,20081020,000000,24.2814,26.503,24.2814,26.4022,179549.35272882,0
+TNC.US,D,20081021,000000,26.4101,26.743,25.1753,25.2889,266260.57215762,0
+TNC.US,D,20081022,000000,25.198,25.198,22.782,23.593,305412.28070709,0
+TNC.US,D,20081023,000000,23.5317,23.8291,19.469,20.441,535688.87622256,0
+TNC.US,D,20081024,000000,18.7351,20.1417,18.7351,19.4197,247806.93930164,0
+TNC.US,D,20081027,000000,18.6511,19.1124,17.7147,17.778,255869.52060869,0
+TNC.US,D,20081028,000000,18.0566,18.1484,17.1447,17.8847,375412.17044784,0
+TNC.US,D,20081029,000000,17.7859,20.0913,17.7859,18.5919,544804.33103028,0
+TNC.US,D,20081030,000000,19.0324,20.3896,18.6423,20.3719,143759.75273294,0
+TNC.US,D,20081031,000000,20.3719,21.5976,19.63,21.3666,194444.47562821,0
+TNC.US,D,20081103,000000,21.0939,22.6062,21.0939,21.7597,172525.4716253,0
+TNC.US,D,20081104,000000,21.8871,22.5874,21.41,21.6055,186184.48053978,0
+TNC.US,D,20081105,000000,21.2915,21.6746,20.6129,20.764,187739.49371,0
+TNC.US,D,20081106,000000,20.6533,21.0692,19.4197,19.469,181235.97508663,0
+TNC.US,D,20081107,000000,19.5796,20.1487,18.9583,19.5796,133368.70118401,0
+TNC.US,D,20081110,000000,19.954,20.1664,19.0867,19.3752,116434.64825543,0
+TNC.US,D,20081111,000000,19.2319,20.198,18.9336,19.2725,120593.49858308,0
+TNC.US,D,20081112,000000,18.9821,19.1797,18.3469,18.3647,147000.37588261,0
+TNC.US,D,20081113,000000,18.5,19.1203,17.6208,19.1203,329607.11127683,0
+TNC.US,D,20081114,000000,18.8644,19.4868,18.1088,18.1157,184759.05180041,0
+TNC.US,D,20081117,000000,18.2254,18.7439,18.0209,18.2333,186351.52297017,0
+TNC.US,D,20081118,000000,18.2432,19.5895,17.9182,18.6847,182183.56123723,0
+TNC.US,D,20081119,000000,18.6284,18.9821,17.4806,17.4866,182703.92371737,0
+TNC.US,D,20081120,000000,17.4451,17.4451,15.831,15.8557,198330.9961754,0
+TNC.US,D,20081121,000000,16.0632,17.4629,15.2028,17.4451,215884.62466399,0
+TNC.US,D,20081124,000000,17.5774,18.4813,17.1724,17.9952,221895.11502311,0
+TNC.US,D,20081125,000000,18.093,18.102,17.0065,18.0042,229674.23038767,0
+TNC.US,D,20081126,000000,17.6605,20.033,17.5113,19.9955,283595.52691915,0
+TNC.US,D,20081128,000000,19.707,20.5151,19.2566,20.5151,53470.788158587,0
+TNC.US,D,20081201,000000,20.0913,20.0913,17.9864,18.1562,190579.21502671,0
+TNC.US,D,20081202,000000,18.4377,19.1381,18.0753,19.1381,125256.51333702,0
+TNC.US,D,20081203,000000,18.6778,19.9955,18.42,19.4868,131356.09299235,0
+TNC.US,D,20081204,000000,19.2982,19.869,17.8847,18.4032,133881.97701559,0
+TNC.US,D,20081205,000000,18.1751,19.2053,17.5033,19.1647,147629.0628479,0
+TNC.US,D,20081208,000000,19.0789,21.0534,18.9505,20.5772,131449.23180202,0
+TNC.US,D,20081209,000000,20.431,21.5236,19.9718,20.0054,210003.71873572,0
+TNC.US,D,20081210,000000,20.2266,20.5495,19.7426,20.4984,154199.39844344,0
+TNC.US,D,20081211,000000,20.1574,21.0692,19.63,19.8355,139251.63186901,0
+TNC.US,D,20081212,000000,19.4789,21.0455,19.0522,20.8657,93075.029837667,0
+TNC.US,D,20081215,000000,21.086,21.5147,19.3306,19.9036,134175.56674173,0
+TNC.US,D,20081216,000000,20.3719,21.1107,19.9797,20.8934,186810.13036999,0
+TNC.US,D,20081217,000000,20.7383,21.5147,20.5685,21.0534,134372.98052311,0
+TNC.US,D,20081218,000000,17.0302,17.9775,15.9268,17.049,664238.65638426,0
+TNC.US,D,20081219,000000,17.4629,17.4629,14.9312,15.1771,498586.22148594,0
+TNC.US,D,20081222,000000,15.1534,15.1534,14.0036,14.4758,226454.8671837,0
+TNC.US,D,20081223,000000,14.4758,14.9884,13.3981,13.8841,262143.22934298,0
+TNC.US,D,20081224,000000,14.1538,14.6487,13.6807,14.4945,96471.559255696,0
+TNC.US,D,20081226,000000,14.5391,14.8452,13.9414,14.2753,142413.28950612,0
+TNC.US,D,20081229,000000,14.3267,14.4274,12.9616,13.0584,288043.91745948,0
+TNC.US,D,20081230,000000,13.1986,13.568,12.927,13.4959,196602.86630459,0
+TNC.US,D,20081231,000000,13.4475,13.9582,13.014,13.1176,230491.21972906,0
+TNC.US,D,20090102,000000,13.1324,13.902,12.9428,13.2945,263831.87645752,0
+TNC.US,D,20090105,000000,13.3567,14.136,13.2756,13.4565,354527.81713501,0
+TNC.US,D,20090106,000000,13.6194,14.0945,13.1265,13.977,421524.99264213,0
+TNC.US,D,20090107,000000,13.7942,14.1024,13.0761,13.4624,246269.13656364,0
+TNC.US,D,20090108,000000,13.2352,13.3567,12.8509,13.3123,286482.83001906,0
+TNC.US,D,20090109,000000,13.3754,13.3754,12.7779,12.8509,355067.41480411,0
+TNC.US,D,20090112,000000,12.8677,12.9191,11.6666,12.0517,351401.59274071,0
+TNC.US,D,20090113,000000,12.0774,12.7946,11.874,12.4183,317923.25255448,0
+TNC.US,D,20090114,000000,12.5339,12.5339,11.9175,12.2356,362246.18979762,0
+TNC.US,D,20090115,000000,12.3234,12.7422,11.7268,12.603,317899.96785206,0
+TNC.US,D,20090116,000000,12.8026,13.5039,12.0261,13.2075,361530.43829284,0
+TNC.US,D,20090120,000000,12.9971,13.0831,12.0934,12.1822,363240.34535307,0
+TNC.US,D,20090121,000000,12.3067,12.9783,12.2454,12.9003,194361.4606022,0
+TNC.US,D,20090122,000000,12.603,12.6978,11.8651,12.2356,214558.40900449,0
+TNC.US,D,20090123,000000,11.9629,12.0597,11.1055,11.3634,299351.17142966,0
+TNC.US,D,20090126,000000,11.4118,12.0774,11.2853,11.5144,155134.83605365,0
+TNC.US,D,20090127,000000,11.5915,12.2059,11.55,11.8651,99116.903926131,0
+TNC.US,D,20090128,000000,12.0173,12.611,11.8582,12.4628,132424.1521685,0
+TNC.US,D,20090129,000000,12.3561,12.3561,11.471,11.7881,135573.66126522,0
+TNC.US,D,20090130,000000,11.8651,11.9807,11.4453,11.5323,202169.93493938,0
+TNC.US,D,20090202,000000,11.2251,12.0093,11.2162,11.8395,138648.25436286,0
+TNC.US,D,20090203,000000,11.9313,11.9313,11.2339,11.5846,201558.4584063,0
+TNC.US,D,20090204,000000,11.5767,11.8651,11.2853,11.3189,86725.392725929,0
+TNC.US,D,20090205,000000,11.2942,11.8483,11.0304,11.5678,138919.57176496,0
+TNC.US,D,20090206,000000,11.6755,12.2256,11.5915,12.0093,140239.71315426,0
+TNC.US,D,20090209,000000,11.9234,12.3403,11.9234,12.271,201237.53446428,0
+TNC.US,D,20090210,000000,12.1742,12.6622,12.1742,12.3314,373393.48798598,0
+TNC.US,D,20090211,000000,12.3314,12.5803,11.8582,11.9807,307921.96667648,0
+TNC.US,D,20090212,000000,11.8582,12.3738,11.55,12.2987,259740.8554804,0
+TNC.US,D,20090213,000000,12.271,12.3917,11.4028,11.4967,213523.75831441,0
+TNC.US,D,20090217,000000,11.2429,11.5144,11.1292,11.3634,245847.98716337,0
+TNC.US,D,20090218,000000,11.5056,11.6508,11.1984,11.3634,158944.41584502,0
+TNC.US,D,20090219,000000,11.5144,11.9313,11.4632,11.5767,114381.54492913,0
+TNC.US,D,20090220,000000,11.3544,11.5846,10.8755,10.987,151016.48086064,0
+TNC.US,D,20090223,000000,11.0047,11.1214,10.1385,10.2373,186685.60783097,0
+TNC.US,D,20090224,000000,10.6353,10.6353,9.70685,10.103,365096.034898,0
+TNC.US,D,20090225,000000,9.98147,9.98147,8.9754,9.4036,310790.03458744,0
+TNC.US,D,20090226,000000,9.4273,9.52114,8.49919,8.58593,327692.70378667,0
+TNC.US,D,20090227,000000,8.55076,9.09572,8.38056,8.39755,249915.72343807,0
+TNC.US,D,20090302,000000,8.31261,8.31261,7.74166,7.78424,219930.08861464,0
+TNC.US,D,20090303,000000,7.87798,7.98012,7.03492,7.10317,277371.4247248,0
+TNC.US,D,20090304,000000,7.23869,7.64813,7.02672,7.45236,249539.11868591,0
+TNC.US,D,20090305,000000,7.24779,7.46925,6.89871,7.0688,263769.10899883,0
+TNC.US,D,20090306,000000,7.12896,7.17963,6.83056,7.00924,153987.81136494,0
+TNC.US,D,20090309,000000,6.91559,7.04341,6.51535,6.592,127301.5176364,0
+TNC.US,D,20090310,000000,6.77059,7.03492,6.69443,7.02672,162349.04428998,0
+TNC.US,D,20090311,000000,7.05191,7.05191,6.48118,6.79607,135399.53218627,0
+TNC.US,D,20090312,000000,6.74531,7.19672,6.52384,7.12896,199522.56551222,0
+TNC.US,D,20090313,000000,7.19672,7.25667,6.98375,7.18812,117800.3466712,0
+TNC.US,D,20090316,000000,7.2308,7.41807,6.66866,6.86493,206919.00185443,0
+TNC.US,D,20090317,000000,6.84754,6.94978,6.66025,6.94978,193573.83023343,0
+TNC.US,D,20090318,000000,6.93239,7.52031,6.86493,7.46925,279036.78713692,0
+TNC.US,D,20090319,000000,7.58847,7.77565,7.46925,7.5373,109177.92012773,0
+TNC.US,D,20090320,000000,7.61415,7.71598,7.00924,7.01753,130172.62268246,0
+TNC.US,D,20090323,000000,7.2308,8.4574,7.18812,8.4574,157875.34429049,0
+TNC.US,D,20090324,000000,8.4825,8.65249,7.89488,7.91187,153354.0625078,0
+TNC.US,D,20090325,000000,7.9975,8.58593,7.674,8.26973,159566.01616177,0
+TNC.US,D,20090326,000000,8.34659,8.69497,8.02269,8.66949,166618.24385952,0
+TNC.US,D,20090327,000000,8.44012,8.53377,8.04818,8.07376,116352.64560778,0
+TNC.US,D,20090330,000000,7.82682,8.04818,7.546,7.98881,124674.39577655,0
+TNC.US,D,20090331,000000,8.06537,8.19329,7.73337,7.98012,170445.03408311,0
+TNC.US,D,20090401,000000,7.78424,8.49168,7.70789,8.42284,125686.77414258,0
+TNC.US,D,20090402,000000,8.54177,9.53003,8.44012,9.07012,202745.97822965,0
+TNC.US,D,20090403,000000,9.07012,9.32557,8.85884,9.14718,91019.901754627,0
+TNC.US,D,20090406,000000,9.11448,9.25543,8.69497,9.23173,118187.07520703,0
+TNC.US,D,20090407,000000,9.07892,9.33426,8.51777,8.54177,77364.942353619,0
+TNC.US,D,20090408,000000,8.57644,9.68413,8.57644,9.4273,107223.01750293,0
+TNC.US,D,20090409,000000,9.79574,10.2945,9.65844,10.1385,152970.37110708,0
+TNC.US,D,20090413,000000,10.176,10.7667,10.0052,10.6096,144187.98878177,0
+TNC.US,D,20090414,000000,10.4931,11.2251,10.0851,10.261,248955.98874708,0
+TNC.US,D,20090415,000000,10.2116,11.0651,10.2116,11.0047,149890.71611762,0
+TNC.US,D,20090416,000000,11.0739,12.5249,10.7757,11.9175,210246.68954357,0
+TNC.US,D,20090417,000000,11.9462,12.1201,11.7614,11.9896,155925.50355752,0
+TNC.US,D,20090420,000000,11.711,11.711,10.987,11.0917,151667.44015,0
+TNC.US,D,20090421,000000,11.0394,11.9629,10.9249,11.9313,235560.19820777,0
+TNC.US,D,20090422,000000,11.718,12.7779,11.718,12.2454,251382.65969046,0
+TNC.US,D,20090423,000000,12.2889,12.5052,12.0934,12.2059,280998.77641028,0
+TNC.US,D,20090424,000000,12.3461,12.9616,12.1989,12.6899,224423.02380308,0
+TNC.US,D,20090427,000000,12.4885,12.5626,11.9807,12.2889,141358.39124872,0
+TNC.US,D,20090428,000000,12.1368,12.5052,12.1111,12.1742,269341.23952545,0
+TNC.US,D,20090429,000000,12.2356,13.2678,12.2256,12.8924,184908.88379858,0
+TNC.US,D,20090430,000000,12.9616,13.5325,12.5803,12.6622,244141.11723824,0
+TNC.US,D,20090501,000000,12.6366,13.6016,12.3461,13.1561,264256.06299289,0
+TNC.US,D,20090504,000000,13.1413,13.9948,13.0584,13.9582,234619.69870574,0
+TNC.US,D,20090505,000000,13.8289,14.0352,13.322,13.6885,128583.18864779,0
+TNC.US,D,20090506,000000,13.8566,14.0432,13.0317,13.8653,151555.06615137,0
+TNC.US,D,20090507,000000,14.2062,14.8186,14.0115,14.0945,180787.49147048,0
+TNC.US,D,20090508,000000,14.3088,16.6005,14.2319,16.4513,174590.72349201,0
+TNC.US,D,20090511,000000,16.4513,17.3463,16.2073,16.642,155974.09771909,0
+TNC.US,D,20090512,000000,16.6588,16.6588,15.7134,16.2499,126551.34526716,0
+TNC.US,D,20090513,000000,15.9268,15.9268,14.939,15.2858,131046.30521234,0
+TNC.US,D,20090514,000000,15.186,15.9457,15.0468,15.1456,117487.52175611,0
+TNC.US,D,20090515,000000,15.0822,15.509,14.9065,15.0468,142545.91107208,0
+TNC.US,D,20090518,000000,15.6275,16.4958,15.3806,16.4356,136488.85130812,0
+TNC.US,D,20090519,000000,16.3181,16.7833,16.1619,16.2587,91081.656834954,0
+TNC.US,D,20090520,000000,16.4445,17.0302,16.3969,16.487,162422.9479107,0
+TNC.US,D,20090521,000000,16.1896,16.7655,15.7411,16.1215,81114.791821392,0
+TNC.US,D,20090522,000000,16.1797,16.1797,15.2858,15.3035,54205.774852325,0
+TNC.US,D,20090526,000000,15.2858,16.642,15.1012,16.5926,143867.06483974,0
+TNC.US,D,20090527,000000,16.4356,16.8831,16.0968,16.1382,112155.32490223,0
+TNC.US,D,20090528,000000,16.5116,16.5481,15.517,16.3892,95785.166723528,0
+TNC.US,D,20090529,000000,16.3892,16.3892,15.193,15.5584,121630.1740299,0
+TNC.US,D,20090601,000000,15.9268,16.9343,15.9268,16.642,130523.91797547,0
+TNC.US,D,20090602,000000,16.5027,18.0841,16.5027,17.9094,136838.1218444,0
+TNC.US,D,20090603,000000,17.8036,17.9617,16.6489,17.2159,150939.54010482,0
+TNC.US,D,20090604,000000,17.372,18.2333,17.372,18.1088,63995.473651831,0
+TNC.US,D,20090605,000000,18.2333,18.4813,17.7147,17.8847,175259.90559195,0
+TNC.US,D,20090608,000000,17.9094,17.9094,16.7743,16.9729,206759.0460726,0
+TNC.US,D,20090609,000000,17.1536,17.5201,17.0558,17.1981,130305.24424841,0
+TNC.US,D,20090610,000000,17.4065,17.6021,16.6944,17.2396,150611.52951423,0
+TNC.US,D,20090611,000000,17.2732,17.6208,16.8464,16.9492,125905.44786964,0
+TNC.US,D,20090612,000000,16.8554,16.9729,16.1797,16.567,91084.693970052,0
+TNC.US,D,20090615,000000,16.4356,16.4356,15.3282,15.8232,102117.59340304,0
+TNC.US,D,20090616,000000,16.0809,16.2924,15.4172,15.5417,120412.28285557,0
+TNC.US,D,20090617,000000,15.5771,15.8903,15.1693,15.5417,117434.87808107,0
+TNC.US,D,20090618,000000,15.5584,16.3525,15.5486,15.9684,58536.729502199,0
+TNC.US,D,20090619,000000,16.1797,16.1797,14.9707,15.0319,210256.81332723,0
+TNC.US,D,20090622,000000,14.6487,15.1277,13.8566,14.0195,110265.21449285,0
+TNC.US,D,20090623,000000,14.1113,14.7268,13.9345,14.2841,80145.945725102,0
+TNC.US,D,20090624,000000,14.46,15.1603,14.136,14.3088,65327.763581527,0
+TNC.US,D,20090625,000000,14.2319,15.1603,14.2319,14.9796,105809.73730395,0
+TNC.US,D,20090626,000000,14.9233,15.4923,14.7919,15.4755,316683.08905609,0
+TNC.US,D,20090629,000000,15.4755,15.9772,15.0398,15.4923,107064.07409946,0
+TNC.US,D,20090630,000000,15.5486,16.0039,15.3372,15.6632,113463.31775114,0
+TNC.US,D,20090701,000000,15.7491,16.5205,15.7491,16.0207,76524.668309815,0
+TNC.US,D,20090702,000000,15.6799,15.8903,14.8186,14.8186,99046.037440509,0
+TNC.US,D,20090706,000000,14.7505,14.939,14.2319,14.863,107693.77344314,0
+TNC.US,D,20090707,000000,14.8275,14.9618,14.2239,14.2506,87745.870118886,0
+TNC.US,D,20090708,000000,14.3474,14.3474,13.5493,14.0036,113511.91191271,0
+TNC.US,D,20090709,000000,14.1459,14.1459,13.5236,13.5236,77148.293383288,0
+TNC.US,D,20090710,000000,13.4061,13.7795,13.0317,13.4475,98716.002093184,0
+TNC.US,D,20090713,000000,13.4475,14.0036,13.1413,13.8841,102824.23350253,0
+TNC.US,D,20090714,000000,13.9167,14.1795,13.654,13.8289,102554.94085717,0
+TNC.US,D,20090715,000000,14.0856,15.0052,14.0856,14.8976,142904.29301365,0
+TNC.US,D,20090716,000000,14.0599,15.1771,14.0599,14.8729,122747.83974599,0
+TNC.US,D,20090717,000000,14.8976,14.9153,14.5647,14.6487,105685.21476493,0
+TNC.US,D,20090720,000000,14.8087,15.0319,14.6557,14.9065,65821.804224149,0
+TNC.US,D,20090721,000000,15.0635,15.2028,14.5736,14.8087,65464.434660941,0
+TNC.US,D,20090722,000000,14.7771,14.7919,13.8189,14.0115,109055.42234544,0
+TNC.US,D,20090723,000000,14.136,15.1771,14.136,14.7505,106888.93264214,0
+TNC.US,D,20090724,000000,14.6714,15.3105,14.1637,15.2522,66006.057086767,0
+TNC.US,D,20090727,000000,15.271,15.3727,14.214,15.2434,116470.08149825,0
+TNC.US,D,20090728,000000,15.1189,15.7995,14.7505,15.3638,70026.21157827,0
+TNC.US,D,20090729,000000,15.1693,15.5584,15.0822,15.4429,70590.106328149,0
+TNC.US,D,20090730,000000,15.8646,17.6605,15.8646,17.2653,179269.9362998,0
+TNC.US,D,20090731,000000,17.5447,18.9505,17.5447,18.6847,260348.28250002,0
+TNC.US,D,20090803,000000,18.9583,20.9112,18.9583,20.6316,216419.16044125,0
+TNC.US,D,20090804,000000,20.431,23.4882,20.0399,23.4625,230630.92794357,0
+TNC.US,D,20090805,000000,23.4458,23.4528,22.1419,22.8244,179352.95132581,0
+TNC.US,D,20090806,000000,22.9963,23.2956,22.5005,22.705,146096.32200173,0
+TNC.US,D,20090807,000000,23.2087,24.6974,22.9104,24.0009,139278.96608489,0
+TNC.US,D,20090810,000000,23.8992,24.0009,23.0891,23.4201,94075.259663304,0
+TNC.US,D,20090811,000000,23.2186,24.2953,22.4145,24.0473,101843.23886585,0
+TNC.US,D,20090812,000000,23.8468,24.9808,23.6681,24.1007,170317.47440899,0
+TNC.US,D,20090813,000000,24.1174,25.1171,23.593,23.7421,164587.41285727,0
+TNC.US,D,20090814,000000,23.7777,23.8379,21.5749,22.5439,158534.40260678,0
+TNC.US,D,20090817,000000,22.1508,22.1508,20.9112,21.5976,121348.73284415,0
+TNC.US,D,20090818,000000,21.7163,22.9192,21.7163,22.5351,102445.60399364,0
+TNC.US,D,20090819,000000,22.2456,22.7148,21.9907,22.458,57567.88340591,0
+TNC.US,D,20090820,000000,22.4669,22.7405,22.3375,22.5706,66628.669781875,0
+TNC.US,D,20090821,000000,22.9716,23.1031,22.614,22.782,107009.4056677,0
+TNC.US,D,20090824,000000,22.9015,22.9559,22.299,22.6546,98758.521984557,0
+TNC.US,D,20090825,000000,22.7148,23.0102,22.4402,22.5528,113009.77224316,0
+TNC.US,D,20090826,000000,22.4145,22.7405,21.8722,22.6546,66989.076480181,0
+TNC.US,D,20090827,000000,22.3711,22.3711,20.9596,22.059,76999.473763482,0
+TNC.US,D,20090828,000000,22.1508,22.291,21.5147,21.8465,108958.23402231,0
+TNC.US,D,20090831,000000,21.5671,22.0994,21.2431,21.7744,140606.19412276,0
+TNC.US,D,20090901,000000,21.5591,22.8244,21.1729,21.6746,279548.03821176,0
+TNC.US,D,20090902,000000,21.5048,22.2141,21.2243,21.7931,262010.60777703,0
+TNC.US,D,20090903,000000,22.0086,22.4056,21.5424,22.1419,95723.4116432,0
+TNC.US,D,20090904,000000,22.1419,22.3711,21.3843,21.6145,82871.268286454,0
+TNC.US,D,20090908,000000,21.7931,22.1419,21.3666,21.7083,123394.74952189,0
+TNC.US,D,20090909,000000,21.7597,22.7405,21.7163,22.0747,79342.117302475,0
+TNC.US,D,20090910,000000,21.9907,22.6467,21.5147,22.5005,70580.994922854,0
+TNC.US,D,20090911,000000,22.5005,22.9282,22.4758,22.6467,57136.61022198,0
+TNC.US,D,20090914,000000,22.4402,23.1722,22.0658,23.1198,83204.340768878,0
+TNC.US,D,20090915,000000,23.0033,23.5416,22.623,23.3114,114546.56260279,0
+TNC.US,D,20090916,000000,23.3203,23.8468,23.1198,23.7609,79222.656655283,0
+TNC.US,D,20090917,000000,23.7945,23.9594,23.5583,23.908,162207.31131873,0
+TNC.US,D,20090918,000000,24.0078,24.2736,23.6858,24.0473,246096.01986305,0
+TNC.US,D,20090921,000000,23.7263,23.8992,23.352,23.7263,92922.160704396,0
+TNC.US,D,20090922,000000,23.994,24.1895,23.3203,23.352,84799.84907374,0
+TNC.US,D,20090923,000000,23.352,24.9254,22.9459,24.2736,216998.24086662,0
+TNC.US,D,20090924,000000,24.2736,24.4345,23.3767,24.3377,152030.8839834,0
+TNC.US,D,20090925,000000,24.2736,24.5303,23.8567,24.4267,101209.49000871,0
+TNC.US,D,20090928,000000,24.4889,24.6804,24.3724,24.5462,119476.84524535,0
+TNC.US,D,20090929,000000,24.5303,26.5988,24.4345,26.2234,194626.70373409,0
+TNC.US,D,20090930,000000,26.3182,26.6255,24.5255,24.7515,184841.05444806,0
+TNC.US,D,20091001,000000,24.6727,24.6727,23.1811,23.1811,100686.09039348,0
+TNC.US,D,20091002,000000,22.9963,22.9963,22.2634,22.4323,117894.49785925,0
+TNC.US,D,20091005,000000,22.4837,23.7777,22.4837,23.3036,93768.509018397,0
+TNC.US,D,20091006,000000,23.4794,25.3799,23.4794,25.361,181189.40568179,0
+TNC.US,D,20091007,000000,25.3225,25.3799,24.8266,25.371,183608.9899766,0
+TNC.US,D,20091008,000000,25.3799,26.1296,25.2969,25.3799,137241.04843408,0
+TNC.US,D,20091009,000000,25.4391,25.5676,25.0321,25.4065,62125.610809774,0
+TNC.US,D,20091012,000000,25.4065,25.5221,25.0815,25.2889,145472.69692826,0
+TNC.US,D,20091013,000000,25.3225,25.5221,24.9719,25.3799,129181.50426212,0
+TNC.US,D,20091014,000000,25.6712,25.9694,25.2791,25.5933,74023.081367355,0
+TNC.US,D,20091015,000000,25.5409,25.6258,24.7358,25.5933,64677.816670536,0
+TNC.US,D,20091016,000000,25.4648,25.4648,24.1807,24.876,104946.17855773,0
+TNC.US,D,20091019,000000,25.1823,25.5764,24.6894,25.4915,153450.23845257,0
+TNC.US,D,20091020,000000,25.611,25.7197,24.3457,24.6093,95368.066836724,0
+TNC.US,D,20091021,000000,24.4612,25.4065,24.3298,24.4533,121688.89197513,0
+TNC.US,D,20091022,000000,24.3298,25.7197,23.7866,25.2791,122138.38796965,0
+TNC.US,D,20091023,000000,25.3058,25.5052,24.1096,24.636,150088.129899,0
+TNC.US,D,20091026,000000,24.636,25.3136,23.8379,24.3298,96561.660930272,0
+TNC.US,D,20091027,000000,24.7258,28.4202,24.7258,27.1856,409309.63527761,0
+TNC.US,D,20091028,000000,27.0581,27.0581,24.5689,24.7258,195176.42518686,0
+TNC.US,D,20091029,000000,24.9344,25.1072,23.751,23.908,121499.57722068,0
+TNC.US,D,20091030,000000,23.8112,23.8567,21.8969,22.705,264625.58109649,0
+TNC.US,D,20091102,000000,22.8057,23.6008,22.1341,22.7553,97603.398268917,0
+TNC.US,D,20091103,000000,22.4837,23.0625,22.2546,22.8591,131088.82510371,0
+TNC.US,D,20091104,000000,23.0457,23.2709,22.1854,22.2822,115353.42816051,0
+TNC.US,D,20091105,000000,22.5973,24.2814,22.2141,24.2242,167290.46309457,0
+TNC.US,D,20091106,000000,24.2509,25.1249,24.0226,24.8266,151909.39857948,0
+TNC.US,D,20091109,000000,25.1486,25.3403,24.5759,25.0084,71812.047015947,0
+TNC.US,D,20091110,000000,24.7258,25.2149,23.5317,24.3457,115599.43610346,0
+TNC.US,D,20091111,000000,24.5066,25.198,24.2814,24.8523,68089.531764055,0
+TNC.US,D,20091112,000000,24.7358,25.041,24.4533,24.6727,131817.73752725,0
+TNC.US,D,20091113,000000,24.7071,25.3463,24.4799,25.0993,71240.05323914,0
+TNC.US,D,20091116,000000,25.4134,26.17,25.2514,26.1118,128660.12940361,0
+TNC.US,D,20091117,000000,26.0111,26.0702,25.2425,25.5933,77671.692998526,0
+TNC.US,D,20091118,000000,25.5309,25.7631,25.2514,25.5497,162414.84888376,0
+TNC.US,D,20091119,000000,25.1408,25.1655,24.0226,24.2666,130838.76764731,0
+TNC.US,D,20091120,000000,24.0305,24.312,23.5416,23.8211,109795.47093102,0
+TNC.US,D,20091123,000000,24.2666,25.2889,23.9871,24.2883,136143.6302853,0
+TNC.US,D,20091124,000000,24.3724,24.4968,23.2265,24.1096,97436.355838522,0
+TNC.US,D,20091125,000000,24.1728,24.4968,23.7174,24.2321,92111.245633206,0
+TNC.US,D,20091127,000000,23.2343,23.6681,23.0527,23.0527,46818.449915406,0
+TNC.US,D,20091130,000000,23.0378,23.2709,21.9819,23.1811,143240.40263117,0
+TNC.US,D,20091201,000000,23.4882,23.9594,23.2186,23.593,152843.82381132,0
+TNC.US,D,20091202,000000,23.7263,24.6974,23.7263,24.5066,201559.47078467,0
+TNC.US,D,20091203,000000,24.6804,24.8099,23.5496,23.6354,143954.12937922,0
+TNC.US,D,20091204,000000,24.0473,25.0154,23.8903,24.3634,212264.35962707,0
+TNC.US,D,20091207,000000,24.3811,24.884,23.8903,24.8523,85280.728797604,0
+TNC.US,D,20091208,000000,24.5759,24.8019,24.3457,24.5382,111500.31609941,0
+TNC.US,D,20091209,000000,24.554,24.7615,23.8468,24.6183,83443.26206326,0
+TNC.US,D,20091210,000000,24.6974,24.963,23.916,24.0572,56538.294607657,0
+TNC.US,D,20091211,000000,24.3377,24.5759,24.0572,24.4533,39950.475080262,0
+TNC.US,D,20091214,000000,24.5936,25.371,23.9525,25.3542,48519.245570336,0
+TNC.US,D,20091215,000000,25.3542,25.3542,24.0226,24.2321,119521.38989345,0
+TNC.US,D,20091216,000000,24.5255,24.7615,23.908,23.9594,218667.65279221,0
+TNC.US,D,20091217,000000,23.916,23.9594,22.9459,23.1722,138786.95019901,0
+TNC.US,D,20091218,000000,23.2443,23.6918,21.9049,22.8057,211425.09796163,0
+TNC.US,D,20091221,000000,22.9104,23.4014,22.782,22.867,61080.836336032,0
+TNC.US,D,20091222,000000,22.8491,23.344,22.8413,22.9638,75777.533075684,0
+TNC.US,D,20091223,000000,23.1811,23.3293,22.7217,22.9638,51473.365642411,0
+TNC.US,D,20091224,000000,23.1118,23.4715,22.9638,23.4201,33013.658516226,0
+TNC.US,D,20091228,000000,23.4528,23.4528,22.9638,23.1031,21022.036770605,0
+TNC.US,D,20091229,000000,23.2087,23.2087,22.7217,23.0102,27585.285717575,0
+TNC.US,D,20091230,000000,22.8244,23.1198,22.4906,22.8413,45817.207711403,0
+TNC.US,D,20091231,000000,22.7553,23.1031,22.2377,22.3088,60365.084831249,0
+TNC.US,D,20100104,000000,22.623,23.507,22.623,23.4458,43100.996555346,0
+TNC.US,D,20100105,000000,23.3361,23.3361,22.697,22.9716,57793.643781534,0
+TNC.US,D,20100106,000000,22.9893,23.1642,22.5005,22.623,50999.572567109,0
+TNC.US,D,20100107,000000,22.6615,23.0378,22.4056,22.8768,36346.408097196,0
+TNC.US,D,20100108,000000,22.7148,23.0814,22.5351,22.8768,45833.405765259,0
+TNC.US,D,20100111,000000,22.9716,23.751,22.8146,23.5683,85465.994038587,0
+TNC.US,D,20100112,000000,23.2867,23.6354,22.7484,22.9192,33130.08202832,0
+TNC.US,D,20100113,000000,23.028,23.3203,22.299,23.1385,43432.044281037,0
+TNC.US,D,20100114,000000,23.1118,23.1118,22.7316,22.9893,36892.080036486,0
+TNC.US,D,20100115,000000,23.0971,23.0971,21.9819,22.2456,70616.428165665,0
+TNC.US,D,20100119,000000,22.3632,22.6387,21.9819,22.5094,48395.735409681,0
+TNC.US,D,20100120,000000,22.2141,22.2141,21.0455,21.9148,104784.19801917,0
+TNC.US,D,20100121,000000,21.9246,21.9246,21.0366,21.0366,115865.69161372,0
+TNC.US,D,20100122,000000,20.9932,21.4377,20.3995,20.4984,81507.594627412,0
+TNC.US,D,20100125,000000,20.7383,20.8479,19.7624,20.6692,85219.986095642,0
+TNC.US,D,20100126,000000,20.6129,20.6227,20.1743,20.441,135104.93008176,0
+TNC.US,D,20100127,000000,20.2444,20.9112,19.9865,20.8934,41918.538623823,0
+TNC.US,D,20100128,000000,21.002,21.1472,19.7347,20.3719,85089.389286425,0
+TNC.US,D,20100129,000000,20.5151,20.8401,20.2523,20.3807,79243.91660097,0
+TNC.US,D,20100201,000000,20.431,20.8401,20.4163,20.5942,51452.105696724,0
+TNC.US,D,20100202,000000,20.5495,20.8301,20.3995,20.5585,72253.443983535,0
+TNC.US,D,20100203,000000,20.3995,20.5239,20.0054,20.1417,67654.209066663,0
+TNC.US,D,20100204,000000,19.9036,19.9628,19.0956,19.1647,91281.095373062,0
+TNC.US,D,20100205,000000,19.2725,19.6478,18.5652,19.5461,62589.280101417,0
+TNC.US,D,20100208,000000,19.469,19.469,18.583,18.6007,42873.211422989,0
+TNC.US,D,20100209,000000,18.9435,19.147,18.5178,18.8981,137440.48697218,0
+TNC.US,D,20100210,000000,18.7706,19.4611,18.4032,19.4285,58934.59420005,0
+TNC.US,D,20100211,000000,19.2902,20.0399,18.9148,19.9116,132358.34757472,0
+TNC.US,D,20100212,000000,19.6636,20.4163,19.4967,20.2444,142518.57685619,0
+TNC.US,D,20100216,000000,20.3995,20.7719,19.9363,20.7719,101501.05497813,0
+TNC.US,D,20100217,000000,20.9201,21.3092,20.7126,20.9112,69821.711148332,0
+TNC.US,D,20100218,000000,20.6406,21.1205,20.6406,20.9695,79149.765412929,0
+TNC.US,D,20100219,000000,20.9596,21.9246,20.9526,21.8722,150557.87346083,0
+TNC.US,D,20100222,000000,21.8378,22.1854,21.6322,21.8722,61315.70811695,0
+TNC.US,D,20100223,000000,21.6935,21.6935,19.0156,19.8108,845948.42454619,0
+TNC.US,D,20100224,000000,19.7861,20.4163,19.4097,20.2523,226183.54978161,0
+TNC.US,D,20100225,000000,19.8513,20.8401,19.392,20.6227,447211.05654503,0
+TNC.US,D,20100226,000000,20.6227,20.6316,20.1012,20.3215,84734.044479948,0
+TNC.US,D,20100301,000000,20.5151,20.8657,20.3896,20.7956,95693.040292219,0
+TNC.US,D,20100302,000000,20.9032,21.8198,20.9032,21.7013,147388.11679679,0
+TNC.US,D,20100303,000000,21.8121,21.9997,21.3182,21.4861,141827.12243219,0
+TNC.US,D,20100304,000000,21.5671,21.9049,21.5591,21.8871,76872.926467728,0
+TNC.US,D,20100305,000000,21.9997,23.019,21.9997,23.019,129214.91274819,0
+TNC.US,D,20100308,000000,22.9459,23.1031,22.7721,22.8244,90956.121917567,0
+TNC.US,D,20100309,000000,22.6546,22.9192,22.3968,22.4837,75933.439344053,0
+TNC.US,D,20100310,000000,22.4145,22.9893,22.0421,22.5094,48869.528484983,0
+TNC.US,D,20100311,000000,22.291,22.7217,21.9907,22.6615,76262.462313012,0
+TNC.US,D,20100312,000000,22.8413,22.9192,22.4056,22.8768,48108.219953728,0
+TNC.US,D,20100315,000000,22.8768,23.1722,22.7978,23.1198,88018.199899349,0
+TNC.US,D,20100316,000000,23.2956,24.1451,23.1722,23.6354,207644.87714287,0
+TNC.US,D,20100317,000000,23.8112,24.4435,23.6918,24.1728,78234.575370038,0
+TNC.US,D,20100318,000000,24.1451,24.3377,23.8745,24.1638,52920.054327467,0
+TNC.US,D,20100319,000000,24.3377,24.3377,23.8813,24.1728,175946.29812412,0
+TNC.US,D,20100322,000000,23.9683,24.3298,23.6522,23.7263,148886.43677851,0
+TNC.US,D,20100323,000000,23.6681,24.1985,23.6522,23.8813,161982.56332148,0
+TNC.US,D,20100324,000000,23.8112,23.8903,22.8244,22.8768,274918.43194391,0
+TNC.US,D,20100325,000000,23.1288,23.7609,22.4669,22.4906,91446.113046725,0
+TNC.US,D,20100326,000000,22.6615,22.9459,22.0817,22.1597,106023.34913919,0
+TNC.US,D,20100329,000000,22.299,22.9963,22.05,22.9192,158029.22580212,0
+TNC.US,D,20100330,000000,23.019,23.8034,22.9559,23.6681,64718.311805177,0
+TNC.US,D,20100331,000000,23.593,23.8468,23.2867,23.3293,129321.21247663,0
+TNC.US,D,20100401,000000,23.5771,23.8468,22.5706,23.1385,42718.317532986,0
+TNC.US,D,20100405,000000,23.3361,24.3298,23.3361,24.3298,58716.932851353,0
+TNC.US,D,20100406,000000,24.1007,24.5837,23.908,24.3724,50060.085443433,0
+TNC.US,D,20100407,000000,24.2666,24.4188,23.7332,23.9871,49729.037717741,0
+TNC.US,D,20100408,000000,23.7866,24.2242,23.4528,24.1096,28661.443920665,0
+TNC.US,D,20100409,000000,24.1007,24.2883,23.7105,24.2666,36941.686576421,0
+TNC.US,D,20100412,000000,24.2419,24.4711,23.9436,24.4711,45942.74262879,0
+TNC.US,D,20100413,000000,26.4169,28.4469,26.4169,28.2236,501413.79426226,0
+TNC.US,D,20100414,000000,28.5811,28.7046,27.8591,28.6068,232504.8402991,0
+TNC.US,D,20100415,000000,28.6789,29.0929,28.4132,28.923,110056.66454945,0
+TNC.US,D,20100416,000000,28.9051,29.085,28.3194,28.923,129350.57144924,0
+TNC.US,D,20100419,000000,28.6701,29.0454,28.4202,28.7275,48669.077568509,0
+TNC.US,D,20100420,000000,29.001,29.1936,28.6257,29.1847,45319.117555317,0
+TNC.US,D,20100421,000000,29.2904,29.3763,28.7353,29.245,40153.963131833,0
+TNC.US,D,20100422,000000,28.6612,29.807,28.1663,29.6905,95649.50802248,0
+TNC.US,D,20100423,000000,29.807,30.4076,29.562,30.2822,101285.41838616,0
+TNC.US,D,20100426,000000,30.3898,31.1554,29.3922,29.7636,77723.324295193,0
+TNC.US,D,20100427,000000,29.489,30.4807,29.085,29.1936,102869.790529,0
+TNC.US,D,20100428,000000,29.3843,30.0717,29.2035,29.7469,54473.042740957,0
+TNC.US,D,20100429,000000,30.1677,31.0773,29.807,30.9578,200764.75376733,0
+TNC.US,D,20100430,000000,30.865,30.9163,29.3259,29.3763,108149.34370785,0
+TNC.US,D,20100503,000000,29.562,30.2426,29.2035,30.1497,47843.989200195,0
+TNC.US,D,20100504,000000,29.3359,29.5532,28.6701,28.9912,111904.25506745,0
+TNC.US,D,20100505,000000,28.5724,29.0189,27.9293,28.2306,91812.594015228,0
+TNC.US,D,20100506,000000,27.9026,28.6257,26.0188,27.4048,123417.02184594,0
+TNC.US,D,20100507,000000,27.0828,27.3742,25.8302,26.2313,108787.14207845,0
+TNC.US,D,20100510,000000,27.465,28.7205,27.465,28.6445,95360.980188162,0
+TNC.US,D,20100511,000000,28.2473,30.8126,27.9599,30.3187,169617.92095807,0
+TNC.US,D,20100512,000000,30.1764,30.7771,29.9611,30.617,132053.62168654,0
+TNC.US,D,20100513,000000,30.3898,31.6038,29.9522,31.2374,210096.8575454,0
+TNC.US,D,20100514,000000,30.9835,30.9835,30.1073,30.5568,151754.50468947,0
+TNC.US,D,20100517,000000,30.7534,31.342,30.0214,30.7128,155757.44874876,0
+TNC.US,D,20100518,000000,31.418,31.511,30.3898,30.5321,167646.8202794,0
+TNC.US,D,20100519,000000,30.4491,30.4491,29.3082,29.7469,136687.27746785,0
+TNC.US,D,20100520,000000,28.6068,29.1936,28.2177,28.5447,198890.84141182,0
+TNC.US,D,20100521,000000,27.9599,29.2737,27.8236,28.3875,261741.31513166,0
+TNC.US,D,20100524,000000,28.4973,28.6968,27.3061,27.3652,114667.03562835,0
+TNC.US,D,20100525,000000,27.0225,27.3327,26.2747,27.2378,143561.3265732,0
+TNC.US,D,20100526,000000,27.231,27.9293,26.7508,26.8437,275218.09594026,0
+TNC.US,D,20100527,000000,27.7456,29.0623,27.1856,28.9912,109951.37719938,0
+TNC.US,D,20100528,000000,28.9506,29.166,27.7297,28.52,94770.763600766,0
+TNC.US,D,20100601,000000,27.7771,28.0775,26.4338,26.4693,111231.02345405,0
+TNC.US,D,20100602,000000,26.8249,27.8058,26.3182,27.787,62694.567451483,0
+TNC.US,D,20100603,000000,27.9678,28.9318,27.7456,28.7353,74700.362494229,0
+TNC.US,D,20100604,000000,27.6557,27.9194,26.4169,27.1499,211898.89103693,0
+TNC.US,D,20100607,000000,27.2615,27.6635,26.4022,26.8349,168072.01919314,0
+TNC.US,D,20100608,000000,26.9307,27.1065,25.9864,26.5118,159222.81989568,0
+TNC.US,D,20100609,000000,26.7923,27.2971,26.1118,26.3182,148076.53408569,0
+TNC.US,D,20100610,000000,26.9998,27.5608,26.5988,27.543,109240.68758643,0
+TNC.US,D,20100611,000000,27.141,27.8769,27.0225,27.7771,81336.502683553,0
+TNC.US,D,20100614,000000,28.2473,29.2904,27.8769,28.9753,155590.40631836,0
+TNC.US,D,20100615,000000,29.3606,29.7971,28.9605,29.7379,172130.64406256,0
+TNC.US,D,20100616,000000,29.4485,29.7556,28.8697,29.1314,134790.08040991,0
+TNC.US,D,20100617,000000,29.001,29.807,28.4369,29.807,95753.782994181,0
+TNC.US,D,20100618,000000,30.133,31.6226,30.0036,31.3332,533010.12306604,0
+TNC.US,D,20100621,000000,31.6403,32.5955,31.6403,31.8695,285963.47991729,0
+TNC.US,D,20100622,000000,31.9376,32.5955,31.3866,31.426,313116.48007257,0
+TNC.US,D,20100623,000000,31.1554,31.4103,30.6269,30.7869,158580.97201161,0
+TNC.US,D,20100624,000000,30.3977,30.4076,29.3082,29.5068,234393.93833011,0
+TNC.US,D,20100625,000000,29.7469,29.7724,29.085,29.4247,244957.09420126,0
+TNC.US,D,20100628,000000,29.5245,30.4333,29.0761,29.6905,115248.14081045,0
+TNC.US,D,20100629,000000,29.0692,29.1847,28.6345,28.8884,184413.8307776,0
+TNC.US,D,20100630,000000,28.9625,29.4939,28.5624,28.8034,154590.17649273,0
+TNC.US,D,20100701,000000,28.5447,28.5447,26.6837,27.631,195151.11572771,0
+TNC.US,D,20100702,000000,28.0359,28.2177,27.1134,27.4739,101021.18763263,0
+TNC.US,D,20100706,000000,27.9954,28.7926,26.3765,26.6669,197963.50282853,0
+TNC.US,D,20100707,000000,26.8891,27.4838,26.7143,27.3652,155391.98015862,0
+TNC.US,D,20100708,000000,27.7603,27.9678,27.3327,27.6804,162037.23175324,0
+TNC.US,D,20100709,000000,27.6892,28.0359,27.5164,27.7297,193372.36693859,0
+TNC.US,D,20100712,000000,27.5865,27.6962,26.4022,27.2694,134835.63743639,0
+TNC.US,D,20100713,000000,27.7209,29.085,27.7061,28.9051,199903.21977785,0
+TNC.US,D,20100714,000000,28.76,28.76,27.9451,28.1564,98030.621939382,0
+TNC.US,D,20100715,000000,28.2829,28.4873,27.3969,27.6892,67288.740476525,0
+TNC.US,D,20100716,000000,27.3811,27.4552,26.3685,26.4101,153550.46391081,0
+TNC.US,D,20100719,000000,26.6175,26.9998,26.2135,26.8536,88688.394377661,0
+TNC.US,D,20100720,000000,26.4693,28.1032,26.2827,27.9599,102443.5792369,0
+TNC.US,D,20100721,000000,28.3106,28.7126,27.1856,27.231,91328.677156266,0
+TNC.US,D,20100722,000000,27.6892,28.513,27.5697,28.2088,138670.52668691,0
+TNC.US,D,20100723,000000,28.0448,28.9605,27.787,28.9418,118269.07785468,0
+TNC.US,D,20100726,000000,28.9832,29.6578,28.7926,29.3259,111245.19675116,0
+TNC.US,D,20100727,000000,29.3843,29.3843,28.4292,28.9318,103981.3819749,0
+TNC.US,D,20100728,000000,28.7452,28.9832,27.9954,28.7847,133829.33334055,0
+TNC.US,D,20100729,000000,29.9464,30.2772,28.8785,29.7152,211544.55860882,0
+TNC.US,D,20100730,000000,30.5478,32.0325,30.3898,31.9554,211971.78227928,0
+TNC.US,D,20100802,000000,32.5955,33.1121,32.2795,32.472,287004.20487757,0
+TNC.US,D,20100803,000000,32.2883,32.7881,31.1731,31.2531,154514.24811527,0
+TNC.US,D,20100804,000000,31.4103,31.7767,31.1731,31.6907,121828.60018964,0
+TNC.US,D,20100805,000000,31.3332,31.6226,30.7602,30.8748,135848.01580242,0
+TNC.US,D,20100806,000000,30.4076,30.7958,29.8604,30.6615,102956.85506848,0
+TNC.US,D,20100809,000000,31.0289,31.1731,30.3632,31.021,48668.065190142,0
+TNC.US,D,20100810,000000,30.4718,30.4718,29.2549,29.4732,82118.058782128,0
+TNC.US,D,20100811,000000,28.76,28.7768,27.543,27.6478,104622.2174806,0
+TNC.US,D,20100812,000000,26.9563,27.7456,26.7598,27.231,74104.071636637,0
+TNC.US,D,20100813,000000,27.0225,27.552,26.8249,26.9307,173572.27085578,0
+TNC.US,D,20100816,000000,26.816,27.4552,26.5287,27.3811,113073.55208021,0
+TNC.US,D,20100817,000000,27.8414,29.5532,27.7297,29.4396,189586.07184964,0
+TNC.US,D,20100818,000000,29.4732,29.8881,29.0266,29.8248,123667.07930235,0
+TNC.US,D,20100819,000000,29.5986,29.8248,28.76,28.8113,209199.89031309,0
+TNC.US,D,20100820,000000,28.6158,28.6345,28.2236,28.4873,125102.63182538,0
+TNC.US,D,20100823,000000,28.5367,28.7452,27.5351,27.9856,145190.24336414,0
+TNC.US,D,20100824,000000,27.4473,27.6725,26.503,26.8437,113358.03040107,0
+TNC.US,D,20100825,000000,26.6255,27.543,25.9941,27.3148,106349.33497305,0
+TNC.US,D,20100826,000000,27.3889,27.9293,27.141,27.1589,136655.89373851,0
+TNC.US,D,20100827,000000,27.4383,28.4045,26.8793,28.3274,92475.701844977,0
+TNC.US,D,20100830,000000,28.0775,28.1032,26.3182,26.3429,142336.34875031,0
+TNC.US,D,20100831,000000,26.2303,27.4789,26.2303,26.4842,212707.78135139,0
+TNC.US,D,20100901,000000,27.0225,28.5724,26.6837,28.2651,115035.54135358,0
+TNC.US,D,20100902,000000,28.0775,28.7046,27.7456,28.5624,89212.806371264,0
+TNC.US,D,20100903,000000,28.9051,29.4653,28.6257,28.7768,123080.91222842,0
+TNC.US,D,20100907,000000,28.7046,28.7046,26.9148,27.0491,160716.07798557,0
+TNC.US,D,20100908,000000,27.1322,27.5006,26.6669,26.8437,100387.4387755,0
+TNC.US,D,20100909,000000,27.4473,27.4739,26.3685,26.8002,77876.193428464,0
+TNC.US,D,20100910,000000,26.907,27.4838,26.6501,26.8349,105902.87611363,0
+TNC.US,D,20100913,000000,27.2971,28.3708,27.2537,28.1032,105832.00962801,0
+TNC.US,D,20100914,000000,27.9777,28.2236,27.6221,27.6962,53051.663515051,0
+TNC.US,D,20100915,000000,27.6221,27.6635,26.8891,27.3889,157284.11532473,0
+TNC.US,D,20100916,000000,27.2457,27.2615,26.2659,26.4259,107560.13949882,0
+TNC.US,D,20100917,000000,26.7508,27.6962,26.2234,27.4226,110525.39573292,0
+TNC.US,D,20100920,000000,27.4473,28.3194,26.7825,28.193,115521.48296928,0
+TNC.US,D,20100921,000000,28.2394,28.6445,27.8058,27.8414,80196.564643403,0
+TNC.US,D,20100922,000000,27.6892,27.6892,26.1879,26.4852,406146.96526213,0
+TNC.US,D,20100923,000000,26.17,26.6255,25.602,25.7197,171460.44958425,0
+TNC.US,D,20100924,000000,25.925,26.1957,25.0993,25.5309,451916.59119033,0
+TNC.US,D,20100927,000000,25.4737,25.4737,24.155,24.4345,496049.20130067,0
+TNC.US,D,20100928,000000,24.5936,25.4134,23.8379,25.3463,215913.9836366,0
+TNC.US,D,20100929,000000,25.1576,25.8145,25.0154,25.7108,139142.29500547,0
+TNC.US,D,20100930,000000,26.0525,26.3182,25.6801,26.1957,179872.30142758,0
+TNC.US,D,20101001,000000,26.4516,26.5809,25.9597,26.1879,145574.94714323,0
+TNC.US,D,20101004,000000,26.1296,26.3765,25.1823,25.694,88448.460704911,0
+TNC.US,D,20101005,000000,26.0949,27.2132,25.8806,27.1589,162241.73218318,0
+TNC.US,D,20101006,000000,27.1589,27.2457,26.6255,26.8793,102283.62345507,0
+TNC.US,D,20101007,000000,27.2043,27.465,26.8349,27.1232,54163.254960951,0
+TNC.US,D,20101008,000000,27.0907,27.9293,26.898,27.7366,90869.057378088,0
+TNC.US,D,20101011,000000,27.6725,27.6804,27.0491,27.1766,57546.623460222,0
+TNC.US,D,20101012,000000,26.982,27.3148,26.4169,27.141,95251.643324631,0
+TNC.US,D,20101013,000000,27.2378,27.9678,27.1676,27.7456,70180.093089907,0
+TNC.US,D,20101014,000000,27.7771,27.9599,27.465,27.8058,73809.469532123,0
+TNC.US,D,20101015,000000,27.8591,27.9856,26.8793,26.898,120589.44906962,0
+TNC.US,D,20101018,000000,27.0156,27.1766,26.6422,27.0828,51359.979265416,0
+TNC.US,D,20101019,000000,26.5454,27.0393,26.1879,26.4259,74368.302390171,0
+TNC.US,D,20101020,000000,26.7084,27.1322,26.3182,27.0314,96322.73963589,0
+TNC.US,D,20101021,000000,27.222,27.4739,26.2827,26.9652,65046.32239577,0
+TNC.US,D,20101022,000000,27.0314,27.0393,26.3182,26.4338,43545.430658033,0
+TNC.US,D,20101025,000000,26.7736,27.3889,26.3942,26.503,40620.669558573,0
+TNC.US,D,20101026,000000,27.0314,29.2371,26.6422,29.1245,289529.07652245,0
+TNC.US,D,20101027,000000,28.7768,29.0454,27.9954,28.923,193360.2183982,0
+TNC.US,D,20101028,000000,29.0454,29.5433,28.0873,28.52,113877.38050284,0
+TNC.US,D,20101029,000000,28.2888,28.9161,27.9797,28.4439,68320.35403151,0
+TNC.US,D,20101101,000000,28.5901,28.7768,27.8147,28.2394,88448.460704911,0
+TNC.US,D,20101102,000000,28.5724,29.3171,28.5724,29.0543,90506.625923049,0
+TNC.US,D,20101103,000000,28.9685,29.1591,28.3798,28.7275,96510.029633605,0
+TNC.US,D,20101104,000000,29.2371,29.6243,28.7926,29.5809,127189.14363777,0
+TNC.US,D,20101105,000000,29.401,29.8248,29.0998,29.6825,148416.69321668,0
+TNC.US,D,20101108,000000,29.7004,30.0806,29.5986,29.7724,85009.411395508,0
+TNC.US,D,20101109,000000,29.7152,30.2071,29.489,29.7289,115039.59086705,0
+TNC.US,D,20101110,000000,29.9048,29.9464,29.3843,29.8781,65965.561952125,0
+TNC.US,D,20101111,000000,29.4653,29.8693,29.2994,29.7556,71385.835723847,0
+TNC.US,D,20101112,000000,29.2035,30.0539,29.2035,29.3526,101250.99752172,0
+TNC.US,D,20101115,000000,29.5344,29.7152,29.0454,29.0998,39548.560868948,0
+TNC.US,D,20101116,000000,28.8785,28.8785,28.1397,28.6889,62438.435724878,0
+TNC.US,D,20101117,000000,28.8509,28.8509,27.8236,28.0775,41374.891441266,0
+TNC.US,D,20101118,000000,28.5279,29.7883,28.5279,29.3259,97042.540654136,0
+TNC.US,D,20101119,000000,29.0929,29.572,28.8113,29.2815,62318.975077686,0
+TNC.US,D,20101122,000000,29.085,29.4247,28.3875,29.245,44965.797505572,0
+TNC.US,D,20101123,000000,28.7926,28.9912,28.1564,28.8785,40458.689020009,0
+TNC.US,D,20101124,000000,29.1413,30.2772,28.9318,30.0036,52469.545954584,0
+TNC.US,D,20101126,000000,29.6578,29.7004,29.1936,29.2638,27524.543015614,0
+TNC.US,D,20101129,000000,29.0099,29.5433,28.4626,29.3843,33028.844191717,0
+TNC.US,D,20101130,000000,28.9695,29.2855,28.3965,28.9535,94927.682247501,0
+TNC.US,D,20101201,000000,29.6825,30.8303,29.6578,30.5667,103204.88776816,0
+TNC.US,D,20101202,000000,30.5143,30.8837,30.3453,30.7958,39974.772161046,0
+TNC.US,D,20101203,000000,30.6703,31.3589,30.4718,31.2047,55254.598839532,0
+TNC.US,D,20101206,000000,31.0359,31.3686,30.7297,31.1386,42444.975374158,0
+TNC.US,D,20101207,000000,31.4527,32.5155,31.4527,32.0325,81520.755546171,0
+TNC.US,D,20101208,000000,32.2548,32.2548,31.7184,31.8093,70565.809247363,0
+TNC.US,D,20101209,000000,32.1905,32.1905,31.5613,31.9119,67250.270098616,0
+TNC.US,D,20101210,000000,31.99,32.0908,31.4625,31.7994,62690.51793802,0
+TNC.US,D,20101213,000000,31.9733,31.9733,31.4714,31.667,32763.601059817,0
+TNC.US,D,20101214,000000,31.667,32.4543,31.188,32.397,75473.819565875,0
+TNC.US,D,20101215,000000,32.4049,33.8628,32.0839,32.4207,110781.52745953,0
+TNC.US,D,20101216,000000,32.4997,32.8138,31.9456,32.8138,118594.05131018,0
+TNC.US,D,20101217,000000,32.7614,32.7614,31.6315,32.1905,107498.3844185,0
+TNC.US,D,20101220,000000,32.2369,32.4444,31.9119,31.9733,50305.081008013,0
+TNC.US,D,20101221,000000,32.1827,32.3387,31.9554,32.2093,48967.729186488,0
+TNC.US,D,20101222,000000,32.2093,32.3841,32.0502,32.3298,46583.578134488,0
+TNC.US,D,20101223,000000,32.2982,32.4632,31.9643,32.2715,38324.595424417,0
+TNC.US,D,20101227,000000,32.1333,32.5955,32.0769,32.4632,17302.558653812,0
+TNC.US,D,20101228,000000,32.5866,33.0607,32.0671,32.9185,75618.589672218,0
+TNC.US,D,20101229,000000,32.8592,33.0737,32.4997,32.6559,104877.33682884,0
+TNC.US,D,20101230,000000,32.5165,33.0737,32.5165,32.6983,41900.315813234,0
+TNC.US,D,20101231,000000,32.6499,32.8809,32.5165,32.5708,48065.700062355,0
+TNC.US,D,20110103,000000,33.0282,33.4016,32.6302,32.9876,91441.051154895,0
+TNC.US,D,20110104,000000,33.198,33.3097,31.4625,32.156,73283.032781787,0
+TNC.US,D,20110105,000000,31.9278,32.1243,31.7856,31.9278,77333.558624272,0
+TNC.US,D,20110106,000000,31.8695,31.999,30.7385,30.9578,33224.23321636,0
+TNC.US,D,20110107,000000,30.7691,31.0931,29.6747,30.2338,79771.365729671,0
+TNC.US,D,20110110,000000,29.9207,30.7771,29.65,30.3632,42521.916129977,0
+TNC.US,D,20110111,000000,30.4718,31.0359,30.3977,30.8985,50659.413436123,0
+TNC.US,D,20110112,000000,31.2907,31.8597,30.9391,31.7767,152634.26148955,0
+TNC.US,D,20110113,000000,31.8093,32.5343,31.7856,32.5076,102447.62875037,0
+TNC.US,D,20110114,000000,32.5343,32.7526,32.3841,32.72,73910.707368726,0
+TNC.US,D,20110118,000000,32.6045,32.9709,32.4444,32.7614,92568.840654652,0
+TNC.US,D,20110119,000000,32.6212,33.1882,31.2719,31.3686,118395.62515043,0
+TNC.US,D,20110120,000000,31.2304,31.6907,30.8897,31.2215,77302.174894925,0
+TNC.US,D,20110121,000000,31.5879,33.0519,31.435,32.4908,107131.90344998,0
+TNC.US,D,20110124,000000,32.7961,34.1236,32.6796,34.016,146657.17961652,0
+TNC.US,D,20110125,000000,33.9299,34.1078,33.5052,34.0436,111767.58398804,0
+TNC.US,D,20110126,000000,34.2639,35.388,33.9646,35.1568,149054.49158728,0
+TNC.US,D,20110127,000000,35.3297,35.9391,34.4842,35.5469,137246.1103259,0
+TNC.US,D,20110128,000000,35.4709,35.4966,33.7097,33.8628,155608.62912895,0
+TNC.US,D,20110131,000000,34.1482,34.5641,33.6574,34.1996,79093.072224431,0
+TNC.US,D,20110201,000000,34.6284,35.9391,34.3478,35.5806,79367.426761626,0
+TNC.US,D,20110202,000000,35.5806,35.869,35.0215,35.1805,96447.262174911,0
+TNC.US,D,20110203,000000,35.1628,35.3198,34.4842,35.1154,41768.70662565,0
+TNC.US,D,20110204,000000,35.067,35.6961,34.74,35.2843,80097.351563533,0
+TNC.US,D,20110207,000000,35.4561,35.869,35.4047,35.5726,89656.228095585,0
+TNC.US,D,20110208,000000,35.7228,35.9856,35.4709,35.9668,41775.793274213,0
+TNC.US,D,20110209,000000,35.949,35.9954,35.5806,35.8779,54760.558196909,0
+TNC.US,D,20110210,000000,35.6073,36.1071,35.5904,35.8779,40109.418483729,0
+TNC.US,D,20110211,000000,35.7328,36.2137,35.6397,36.195,82732.572450307,0
+TNC.US,D,20110214,000000,36.2137,37.1788,36.2038,36.6632,104430.87796942,0
+TNC.US,D,20110215,000000,36.5042,36.5891,35.0215,35.2665,111283.66712907,0
+TNC.US,D,20110216,000000,35.3534,35.7051,35.0313,35.4709,100715.44936609,0
+TNC.US,D,20110218,000000,35.9391,36.7145,35.5806,36.1525,73813.519045586,0
+TNC.US,D,20110222,000000,36.7581,36.7581,33.8371,34.1868,155202.66540417,0
+TNC.US,D,20110223,000000,34.2639,34.3063,31.8942,32.9096,228328.77953923,0
+TNC.US,D,20110224,000000,32.9788,34.6363,32.9185,34.2471,213547.04301682,0
+TNC.US,D,20110225,000000,34.5187,34.5948,34.0831,34.578,107888.15008941,0
+TNC.US,D,20110228,000000,34.58,34.7854,34.2974,34.6214,101801.73135284,0
+TNC.US,D,20110301,000000,34.7241,34.9602,33.6929,33.767,102274.51204978,0
+TNC.US,D,20110302,000000,33.6831,33.767,33.0282,33.2771,102158.08853769,0
+TNC.US,D,20110303,000000,33.8026,34.819,33.7344,34.6284,58750.341337432,0
+TNC.US,D,20110304,000000,34.7914,34.9,33.5576,34.008,82951.24617737,0
+TNC.US,D,20110307,000000,34.2372,34.3667,32.4908,32.8919,81160.348847864,0
+TNC.US,D,20110308,000000,32.8919,34.1691,32.4207,33.9744,142126.78642854,0
+TNC.US,D,20110309,000000,33.7937,34.654,33.5991,33.9489,99749.6404049,0
+TNC.US,D,20110310,000000,33.3275,33.3275,32.3663,32.5688,138715.07133502,0
+TNC.US,D,20110311,000000,32.3219,33.5408,32.2369,33.2247,119630.72675699,0
+TNC.US,D,20110314,000000,32.8058,33.4697,31.9554,32.7052,97607.447782382,0
+TNC.US,D,20110315,000000,31.5535,32.2192,31.5178,31.9811,104926.94336878,0
+TNC.US,D,20110316,000000,31.8271,32.2458,31.4527,31.4872,74137.480122716,0
+TNC.US,D,20110317,000000,32.1233,32.3052,31.4764,31.5841,66975.915561423,0
+TNC.US,D,20110318,000000,31.9811,32.7052,31.9811,32.6045,105980.82924781,0
+TNC.US,D,20110321,000000,33.3591,34.1167,33.0607,33.6929,58426.380260303,0
+TNC.US,D,20110322,000000,33.7097,33.9042,33.2701,33.5151,45421.367770285,0
+TNC.US,D,20110323,000000,33.4954,33.6831,32.559,33.4954,104040.09992013,0
+TNC.US,D,20110324,000000,33.8293,33.8293,33.0025,33.4865,37985.448671798,0
+TNC.US,D,20110325,000000,33.4697,34.9178,33.4243,34.1948,70007.988767682,0
+TNC.US,D,20110328,000000,34.4654,34.7321,34.2549,34.3924,54064.04188108,0
+TNC.US,D,20110329,000000,34.0831,34.6106,34.016,34.4071,77079.451654399,0
+TNC.US,D,20110330,000000,34.4011,35.1242,34.1611,35.0313,71438.479398881,0
+TNC.US,D,20110331,000000,35.0313,35.8226,34.9771,35.8048,77411.511758456,0
+TNC.US,D,20110401,000000,36.0103,36.911,35.7959,36.2305,118790.45271319,0
+TNC.US,D,20110404,000000,36.513,36.6553,36.3896,36.4676,52314.652064581,0
+TNC.US,D,20110405,000000,36.4419,36.4419,35.0749,35.2921,79301.622167834,0
+TNC.US,D,20110406,000000,35.624,35.6961,34.9178,35.1469,39607.278814177,0
+TNC.US,D,20110407,000000,35.1805,35.5469,33.9823,34.0514,167190.23763633,0
+TNC.US,D,20110408,000000,34.4151,35.2082,34.2016,34.33,88466.6835155,0
+TNC.US,D,20110411,000000,34.4218,34.5553,33.4954,33.6929,40777.588205308,0
+TNC.US,D,20110412,000000,33.364,33.853,32.9116,33.0321,61374.426062181,0
+TNC.US,D,20110413,000000,33.3591,33.4865,32.3663,32.6389,64878.267587009,0
+TNC.US,D,20110414,000000,32.4296,32.7052,32.0769,32.3841,70535.437896383,0
+TNC.US,D,20110415,000000,32.1905,33.7344,32.0839,33.6752,94628.018251156,0
+TNC.US,D,20110418,000000,33.442,33.5991,33.0776,33.4697,95642.421373918,0
+TNC.US,D,20110419,000000,33.5645,34.0514,33.2247,33.3097,133531.69410094,0
+TNC.US,D,20110420,000000,33.7503,34.9247,33.7503,34.9247,118129.36964016,0
+TNC.US,D,20110421,000000,35.4404,35.4966,34.3744,34.6284,87701.325470782,0
+TNC.US,D,20110425,000000,34.5365,34.5454,33.6831,34.1078,149636.60914774,0
+TNC.US,D,20110426,000000,34.1236,35.3464,34.1236,34.7568,107282.74782653,0
+TNC.US,D,20110427,000000,34.7488,34.8496,34.2016,34.7568,101403.86665499,0
+TNC.US,D,20110428,000000,34.6817,34.7054,34.1424,34.6442,95976.506234707,0
+TNC.US,D,20110429,000000,34.6491,35.068,34.4081,34.9336,81908.49646036,0
+TNC.US,D,20110502,000000,34.8911,35.3109,34.8585,34.9178,94829.481545996,0
+TNC.US,D,20110503,000000,34.9128,35.1598,34.6382,34.7084,101297.56692656,0
+TNC.US,D,20110504,000000,34.6639,34.6639,33.5813,33.767,89826.307661077,0
+TNC.US,D,20110505,000000,33.3147,34.1078,32.8078,33.4055,88211.56416726,0
+TNC.US,D,20110506,000000,34.09,34.341,33.1071,33.1932,71683.474963461,0
+TNC.US,D,20110509,000000,33.2159,33.9913,32.9788,33.6337,60878.360662827,0
+TNC.US,D,20110510,000000,34.008,34.1078,33.7265,33.855,82867.21877299,0
+TNC.US,D,20110511,000000,33.5971,33.6564,32.7724,33.2396,63698.846790585,0
+TNC.US,D,20110512,000000,33.037,34.1078,32.7367,34.0001,84395.910105695,0
+TNC.US,D,20110513,000000,34.0427,34.0584,33.3502,33.4657,72674.593383803,0
+TNC.US,D,20110516,000000,33.198,33.3275,32.5778,32.5778,92240.830064058,0
+TNC.US,D,20110517,000000,32.6983,32.6983,32.0305,32.0898,130056.19917036,0
+TNC.US,D,20110518,000000,32.0898,33.2563,31.9633,33.0321,104481.49688772,0
+TNC.US,D,20110519,000000,33.2978,33.606,32.7724,33.0558,64270.840567391,0
+TNC.US,D,20110520,000000,32.8682,33.8945,32.7901,33.3423,82835.835043643,0
+TNC.US,D,20110523,000000,32.5431,32.5431,31.509,31.7243,98323.199287164,0
+TNC.US,D,20110524,000000,31.9189,32.1817,30.8767,31.3983,108990.63013002,0
+TNC.US,D,20110525,000000,31.3816,32.5876,31.2581,32.2883,50372.910358537,0
+TNC.US,D,20110526,000000,32.2548,32.2548,31.5841,31.997,54149.081663827,0
+TNC.US,D,20110527,000000,32.1323,32.6152,32.0483,32.391,35150.789246915,0
+TNC.US,D,20110531,000000,32.8771,33.0737,32.3545,33.048,154119.42055252,0
+TNC.US,D,20110601,000000,32.9749,33.0054,31.1919,31.2669,89241.152965512,0
+TNC.US,D,20110602,000000,31.2946,32.0404,31.106,31.3549,109347.99969322,0
+TNC.US,D,20110603,000000,30.6536,31.1682,30.4501,30.5745,91136.32526672,0
+TNC.US,D,20110606,000000,30.4906,30.9094,29.6293,29.9928,111652.17285431,0
+TNC.US,D,20110607,000000,30.3099,30.4906,29.9592,30.141,110037.42936049,0
+TNC.US,D,20110608,000000,30.0699,30.5745,30.0699,30.3286,89758.478310553,0
+TNC.US,D,20110609,000000,30.5825,31.1415,30.4076,30.6436,131048.32996908,0
+TNC.US,D,20110610,000000,30.4639,30.4639,29.1699,29.3032,138674.57620037,0
+TNC.US,D,20110613,000000,29.5393,29.5393,28.6542,28.6701,105957.54454539,0
+TNC.US,D,20110614,000000,29.1205,29.8307,29.0029,29.4613,64957.233099559,0
+TNC.US,D,20110615,000000,29.1798,30.4718,29.0474,30.141,193495.87709924,0
+TNC.US,D,20110616,000000,30.2198,31.9149,30.1449,31.9061,140729.70428342,0
+TNC.US,D,20110617,000000,32.1895,32.8257,32.0661,32.6716,159696.61297098,0
+TNC.US,D,20110620,000000,32.4375,32.9383,32.155,32.561,89838.45620147,0
+TNC.US,D,20110621,000000,32.9649,33.6643,32.9303,33.4391,68052.073764512,0
+TNC.US,D,20110622,000000,33.2109,33.4825,33.0223,33.2396,110961.73080868,0
+TNC.US,D,20110623,000000,32.6055,33.3147,31.9189,33.1487,49066.942266359,0
+TNC.US,D,20110624,000000,33.201,33.201,32.5698,32.7447,94175.485121541,0
+TNC.US,D,20110627,000000,32.8078,33.5289,32.7546,33.448,134274.77982161,0
+TNC.US,D,20110628,000000,33.5556,34.0514,33.3996,33.8698,48393.710652949,0
+TNC.US,D,20110629,000000,34.0248,34.0248,33.1487,33.4391,45011.354532043,0
+TNC.US,D,20110630,000000,33.607,34.2175,33.2179,34.1582,151670.47728509,0
+TNC.US,D,20110701,000000,34.0989,35.2122,34.0427,35.1014,86424.716351218,0
+TNC.US,D,20110705,000000,35.0442,35.4195,34.7261,35.2882,62747.211126517,0
+TNC.US,D,20110706,000000,35.0867,35.3514,34.8595,35.1281,68985.486617992,0
+TNC.US,D,20110707,000000,35.4107,35.8601,34.9721,35.6941,61308.621468389,0
+TNC.US,D,20110708,000000,35.0797,35.7208,34.7597,35.5886,40781.637718772,0
+TNC.US,D,20110711,000000,34.9721,35.1271,34.6382,34.9375,60057.321807976,0
+TNC.US,D,20110712,000000,34.7687,35.2882,34.6382,34.7508,45595.496849243,0
+TNC.US,D,20110713,000000,35.0521,35.8176,34.895,35.3672,83909.968490001,0
+TNC.US,D,20110714,000000,35.3494,35.8532,34.5553,34.8289,55823.55548124,0
+TNC.US,D,20110715,000000,34.9128,35.143,34.331,34.7755,111961.96063431,0
+TNC.US,D,20110718,000000,34.5039,34.5039,33.5872,34.2205,88383.668489485,0
+TNC.US,D,20110719,000000,34.6195,35.8562,34.6195,35.7969,56501.84898648,0
+TNC.US,D,20110720,000000,35.7465,36.0645,35.2122,36.0201,105109.17147466,0
+TNC.US,D,20110721,000000,36.1791,36.7175,35.6664,36.4873,71506.308749405,0
+TNC.US,D,20110722,000000,36.4785,36.6493,36.1149,36.4162,54582.379604488,0
+TNC.US,D,20110725,000000,36.0024,36.673,35.2042,35.2379,131433.03374817,0
+TNC.US,D,20110726,000000,35.3178,35.3178,34.0199,34.3724,95212.160568355,0
+TNC.US,D,20110727,000000,34.09,34.2205,33.201,33.8875,112291.99598164,0
+TNC.US,D,20110728,000000,36.2444,38.3928,35.309,37.8594,156583.54949544,0
+TNC.US,D,20110729,000000,35.297,38.3018,35.297,36.6256,172184.30011595,0
+TNC.US,D,20110801,000000,37.482,37.482,35.8967,36.9654,134975.3456509,0
+TNC.US,D,20110802,000000,36.759,37.9078,35.8295,35.9707,170798.35413286,0
+TNC.US,D,20110803,000000,35.9658,36.1239,35.0255,35.7545,166638.49142685,0
+TNC.US,D,20110804,000000,35.1677,35.8048,33.1171,33.1842,250969.60931711,0
+TNC.US,D,20110805,000000,33.6909,34.2205,32.3397,33.4144,291660.13298294,0
+TNC.US,D,20110808,000000,32.5975,33.3818,29.6875,29.6965,235480.22031686,0
+TNC.US,D,20110809,000000,30.6279,32.6893,28.2217,32.4059,296386.92757393,0
+TNC.US,D,20110810,000000,30.8146,32.2715,30.8146,31.3282,285766.06613591,0
+TNC.US,D,20110811,000000,31.5672,32.5876,30.8669,31.9535,331473.93698379,0
+TNC.US,D,20110812,000000,32.4177,32.6883,31.3302,32.0275,216356.39298256,0
+TNC.US,D,20110815,000000,33.0223,33.448,32.2982,32.8504,85832.47500709,0
+TNC.US,D,20110816,000000,32.2359,32.9906,31.997,32.482,182315.17042481,0
+TNC.US,D,20110817,000000,34.0337,34.3844,33.5872,34.2826,436932.37899473,0
+TNC.US,D,20110818,000000,33.048,33.048,31.8665,31.9633,318698.73438286,0
+TNC.US,D,20110819,000000,31.1149,32.7377,31.1149,31.9486,203728.99762307,0
+TNC.US,D,20110822,000000,32.9215,32.9215,31.7974,32.482,2954504.7758536,0
+TNC.US,D,20110823,000000,32.4118,34.3063,32.2795,34.3063,233764.23898644,0
+TNC.US,D,20110824,000000,34.1512,35.4611,33.9735,35.0353,192677.87537949,0
+TNC.US,D,20110825,000000,35.4768,35.6664,32.9482,33.7146,232663.78370257,0
+TNC.US,D,20110826,000000,33.3996,35.0867,32.7061,35.0867,136952.52059976,0
+TNC.US,D,20110829,000000,35.9164,37.2717,35.3958,37.2243,178186.69144815,0
+TNC.US,D,20110830,000000,36.9387,37.9611,36.2799,37.5916,140004.84137334,0
+TNC.US,D,20110831,000000,37.643,38.4481,37.4376,37.7675,284570.44728563,0
+TNC.US,D,20110901,000000,37.7912,38.3483,35.7652,36.4311,350272.7908626,0
+TNC.US,D,20110902,000000,35.068,36.1406,33.7503,33.9172,132437.31308726,0
+TNC.US,D,20110906,000000,32.7891,34.6738,32.5067,34.5276,306274.82707494,0
+TNC.US,D,20110907,000000,35.1865,35.5648,34.6452,35.4868,285635.4693267,0
+TNC.US,D,20110908,000000,35.1281,35.6407,34.0544,34.4199,220355.28752837,0
+TNC.US,D,20110909,000000,34.0476,34.0476,32.3545,32.957,218809.38576345,0
+TNC.US,D,20110912,000000,32.1599,32.7981,31.433,32.5145,261231.07643519,0
+TNC.US,D,20110913,000000,32.9116,33.6436,32.5511,33.1675,240705.10506394,0
+TNC.US,D,20110914,000000,33.45,34.9711,32.7061,34.1739,144277.07807798,0
+TNC.US,D,20110915,000000,34.5691,35.0255,33.4677,34.9277,135387.38364588,0
+TNC.US,D,20110916,000000,35.0066,35.0699,33.3156,33.8568,184057.47359275,0
+TNC.US,D,20110919,000000,33.0737,34.0297,32.6616,33.5576,154200.41082181,0
+TNC.US,D,20110920,000000,33.6939,34.2342,32.8158,32.8335,97864.591887353,0
+TNC.US,D,20110921,000000,32.4098,32.721,30.378,30.456,262178.66258579,0
+TNC.US,D,20110922,000000,29.8436,30.2555,29.087,29.5146,285901.72483696,0
+TNC.US,D,20110923,000000,29.4564,30.7968,29.3744,30.2644,129108.61301976,0
+TNC.US,D,20110926,000000,30.858,31.993,30.37,31.8774,149608.26255349,0
+TNC.US,D,20110927,000000,32.7447,34.3113,32.3733,32.7377,163483.92043829,0
+TNC.US,D,20110928,000000,32.6963,33.1408,31.4863,31.9406,239782.82837249,0
+TNC.US,D,20110929,000000,32.8425,33.3838,31.668,32.6212,125118.82987924,0
+TNC.US,D,20110930,000000,31.7816,32.0335,30.2979,30.3879,182335.41799213,0
+TNC.US,D,20111003,000000,30.0659,30.6348,28.1357,28.28,225701.65767938,0
+TNC.US,D,20111004,000000,27.8611,30.7138,27.4986,30.5815,222810.305066,0
+TNC.US,D,20111005,000000,30.6615,31.3657,30.2388,31.1603,96649.737848117,0
+TNC.US,D,20111006,000000,30.9686,31.7944,30.4047,31.5435,118442.19455527,0
+TNC.US,D,20111007,000000,31.7865,31.7865,29.7082,30.2881,143767.85175986,0
+TNC.US,D,20111010,000000,31.3212,31.7273,30.8046,31.6126,133691.64988278,0
+TNC.US,D,20111011,000000,31.2601,32.2054,31.2601,31.993,142935.67674299,0
+TNC.US,D,20111012,000000,32.2853,32.6132,31.7697,32.2231,117518.90548545,0
+TNC.US,D,20111013,000000,31.9219,32.2054,31.2966,32.0789,68669.62456779,0
+TNC.US,D,20111014,000000,32.6212,33.3561,32.1194,33.2573,70041.39725376,0
+TNC.US,D,20111017,000000,32.8771,33.5902,31.5613,31.7095,106969.92291142,0
+TNC.US,D,20111018,000000,31.8368,33.2988,31.3212,33.039,81988.474351276,0
+TNC.US,D,20111019,000000,32.9472,33.5042,31.8014,32.0542,69177.838507537,0
+TNC.US,D,20111020,000000,32.2331,32.7714,30.8916,31.8962,57318.838327866,0
+TNC.US,D,20111021,000000,32.5955,33.29,32.0711,33.1932,92072.775255297,0
+TNC.US,D,20111024,000000,33.2494,34.8358,32.9116,34.6195,130488.48473266,0
+TNC.US,D,20111025,000000,29.2924,32.8632,28.8934,32.4306,757632.58540723,0
+TNC.US,D,20111026,000000,32.9906,32.9906,31.7184,32.1599,288845.72112538,0
+TNC.US,D,20111027,000000,33.5042,35.4868,33.0223,35.2132,245401.52830395,0
+TNC.US,D,20111028,000000,34.9277,35.0797,33.4322,33.7857,175998.94179915,0
+TNC.US,D,20111031,000000,33.4331,34.2936,32.5708,33.2396,116972.22116779,0
+TNC.US,D,20111101,000000,31.8181,33.4055,31.7934,32.9265,201071.50441224,0
+TNC.US,D,20111102,000000,33.6752,34.2699,33.1338,33.8391,97385.736920221,0
+TNC.US,D,20111103,000000,34.4673,35.6961,33.7176,35.2872,142723.07728613,0
+TNC.US,D,20111104,000000,34.7795,35.1174,34.0486,34.9771,66789.637942073,0
+TNC.US,D,20111107,000000,35.0156,35.061,33.1842,34.6106,54003.299179119,0
+TNC.US,D,20111108,000000,34.9978,34.9978,33.039,34.6195,91458.261587117,0
+TNC.US,D,20111109,000000,33.28,33.4302,31.9396,32.0888,133876.91512376,0
+TNC.US,D,20111110,000000,32.8632,33.8224,32.4306,33.2958,123412.97233247,0
+TNC.US,D,20111111,000000,33.7097,34.573,33.607,34.4585,60213.228076345,0
+TNC.US,D,20111114,000000,34.095,34.1651,33.0737,33.3749,74142.542014546,0
+TNC.US,D,20111115,000000,33.0054,34.8526,32.9739,34.6817,78794.420606452,0
+TNC.US,D,20111116,000000,34.253,35.6497,34.0871,34.5009,87073.650883843,0
+TNC.US,D,20111117,000000,34.4199,35.0156,33.7018,34.0544,98813.190416323,0
+TNC.US,D,20111118,000000,34.0624,34.4318,33.768,34.1759,54618.825225664,0
+TNC.US,D,20111121,000000,33.3551,33.7176,32.8198,33.0282,84325.043620073,0
+TNC.US,D,20111122,000000,33.1042,33.6327,32.802,33.287,67427.436312672,0
+TNC.US,D,20111123,000000,32.8899,33.0519,32.0275,32.1787,194703.64448991,0
+TNC.US,D,20111125,000000,32.0009,32.9867,31.9584,31.9584,44399.877998962,0
+TNC.US,D,20111128,000000,32.147,33.9172,31.3894,33.4934,116662.43338779,0
+TNC.US,D,20111129,000000,33.4737,33.8134,32.8978,33.28,57622.551837675,0
+TNC.US,D,20111130,000000,35.0729,36.2454,34.6708,36.2275,245192.97836055,0
+TNC.US,D,20111201,000000,35.8226,36.4162,34.5641,34.6936,150591.28194691,0
+TNC.US,D,20111202,000000,35.3583,35.7969,34.3143,34.34,121333.54716865,0
+TNC.US,D,20111205,000000,35.1251,35.8048,34.736,35.306,100933.11071479,0
+TNC.US,D,20111206,000000,35.4768,35.9806,35.3751,35.5639,86252.612028993,0
+TNC.US,D,20111207,000000,35.2616,35.7248,34.1848,35.5372,63324.266795154,0
+TNC.US,D,20111208,000000,35.1421,35.2872,33.7097,33.8481,114081.88093278,0
+TNC.US,D,20111209,000000,34.0703,35.6774,34.0486,34.9869,185423.17200852,0
+TNC.US,D,20111212,000000,34.5641,34.5641,33.1902,34.2806,84418.182429747,0
+TNC.US,D,20111213,000000,34.6679,34.9168,33.1458,33.3897,80744.261339426,0
+TNC.US,D,20111214,000000,33.1298,33.4144,32.5808,32.7931,91332.726669729,0
+TNC.US,D,20111215,000000,33.448,33.7344,33.0607,33.4144,73901.595963431,0
+TNC.US,D,20111216,000000,33.7947,34.5128,33.3314,33.6238,204551.04885629,0
+TNC.US,D,20111219,000000,33.6505,34.4762,32.709,32.8287,214918.81570279,0
+TNC.US,D,20111220,000000,33.9953,34.0554,33.3551,33.7344,179476.46148647,0
+TNC.US,D,20111221,000000,33.5211,34.4228,33.0964,34.3053,57845.275078201,0
+TNC.US,D,20111222,000000,34.496,34.6402,33.9517,34.0703,40931.469716944,0
+TNC.US,D,20111223,000000,34.2629,34.34,33.5566,34.004,64133.157109612,0
+TNC.US,D,20111227,000000,33.9082,34.4862,33.4391,34.1848,39540.46184202,0
+TNC.US,D,20111228,000000,34.1996,34.2085,33.2721,33.3986,58543.816150762,0
+TNC.US,D,20111229,000000,33.5892,34.1848,33.5635,33.9863,63734.280033396,0
+TNC.US,D,20111230,000000,33.8273,34.1996,33.5042,33.5498,44934.413776225,0
+TNC.US,D,20120103,000000,34.6402,35.1421,34.2549,34.3053,75717.802752089,0
+TNC.US,D,20120104,000000,34.013,34.8476,34.013,34.5394,40686.474152365,0
+TNC.US,D,20120105,000000,34.1582,35.2872,33.6426,35.1421,108566.44359465,0
+TNC.US,D,20120106,000000,35.1331,35.1331,33.8738,33.9686,117565.47489029,0
+TNC.US,D,20120109,000000,34.0297,34.0297,32.5708,32.6172,156822.47078982,0
+TNC.US,D,20120110,000000,33.1131,33.6574,33.0103,33.5299,179687.0361866,0
+TNC.US,D,20120111,000000,33.2464,33.5803,33.0103,33.1734,123019.1571481,0
+TNC.US,D,20120112,000000,33.2179,33.6169,33.0103,33.448,76868.876954265,0
+TNC.US,D,20120113,000000,32.9343,33.4737,32.8464,33.3897,121159.4180897,0
+TNC.US,D,20120117,000000,33.6267,33.8875,33.1318,33.1753,107036.73988359,0
+TNC.US,D,20120118,000000,33.0697,33.1635,32.7931,32.9265,108114.9228434,0
+TNC.US,D,20120119,000000,32.9343,33.1635,32.7477,32.9956,79252.015627898,0
+TNC.US,D,20120120,000000,32.9956,33.2179,32.5808,32.7841,105370.3650931,0
+TNC.US,D,20120123,000000,32.6736,33.2089,32.6736,33.045,60618.179422757,0
+TNC.US,D,20120124,000000,32.716,32.9265,32.5808,32.7477,213355.70350564,0
+TNC.US,D,20120125,000000,32.6578,32.8721,32.5885,32.7931,320524.05257681,0
+TNC.US,D,20120126,000000,32.9531,33.2721,32.7841,32.7841,170702.17818809,0
+TNC.US,D,20120127,000000,32.6172,33.1902,32.6172,32.9956,188302.37608151,0
+TNC.US,D,20120130,000000,32.5808,32.9531,32.4118,32.5808,147635.1371181,0
+TNC.US,D,20120131,000000,32.8899,33.3334,32.8208,33.2109,222412.44036815,0
+TNC.US,D,20120201,000000,33.4055,33.8738,33.2464,33.8312,258350.85998383,0
+TNC.US,D,20120202,000000,33.7591,33.9329,33.6169,33.9172,149569.79217558,0
+TNC.US,D,20120203,000000,33.9646,34.6037,33.9646,34.5109,154500.07481815,0
+TNC.US,D,20120206,000000,34.2549,34.8476,34.2549,34.4762,132046.53503798,0
+TNC.US,D,20120207,000000,34.4654,35.0767,34.2599,34.8723,62044.620540492,0
+TNC.US,D,20120208,000000,35.0323,35.7525,34.7014,35.7081,103938.86208353,0
+TNC.US,D,20120209,000000,35.7525,36.1545,35.5401,35.8433,114627.55287207,0
+TNC.US,D,20120210,000000,35.4137,35.5232,34.9178,35.3346,65884.571682843,0
+TNC.US,D,20120213,000000,35.6774,36.2474,35.6774,35.8917,109203.22958688,0
+TNC.US,D,20120214,000000,35.5639,35.7564,34.9672,35.5806,70296.516602,0
+TNC.US,D,20120215,000000,35.7001,35.8166,34.7538,34.9336,76501.383607395,0
+TNC.US,D,20120216,000000,34.9524,36.2474,34.9524,35.8483,80036.608861571,0
+TNC.US,D,20120217,000000,36.1021,36.6237,36.0804,36.4221,91770.074123854,0
+TNC.US,D,20120221,000000,37.0849,37.7695,36.0113,37.1442,121690.91673187,0
+TNC.US,D,20120222,000000,37.4573,37.966,37.1106,37.3328,137499.20491741,0
+TNC.US,D,20120223,000000,37.2884,37.9413,36.6661,37.6796,81817.382407417,0
+TNC.US,D,20120224,000000,37.5848,37.8475,36.8796,37.0849,72664.469600143,0
+TNC.US,D,20120227,000000,36.6583,37.5285,35.9668,37.0385,98120.723613958,0
+TNC.US,D,20120228,000000,36.9951,37.3595,36.4221,36.514,63922.582409477,0
+TNC.US,D,20120229,000000,36.6098,37.0899,35.5469,35.5569,146353.46610671,0
+TNC.US,D,20120301,000000,35.8591,36.0113,35.5312,35.5736,119205.52784325,0
+TNC.US,D,20120302,000000,35.5923,35.7929,34.4071,34.6847,128129.64313981,0
+TNC.US,D,20120305,000000,34.4742,35.0927,34.3724,35.0037,167402.8370932,0
+TNC.US,D,20120306,000000,34.58,34.9178,34.3113,34.8723,131456.31845058,0
+TNC.US,D,20120307,000000,35.3771,35.6804,35.22,35.5401,87141.480234366,0
+TNC.US,D,20120308,000000,35.8522,35.9954,34.9869,35.7178,119513.29086653,0
+TNC.US,D,20120309,000000,35.7178,36.6089,35.5232,36.1169,101093.06649662,0
+TNC.US,D,20120312,000000,36.2078,36.3233,35.7682,35.9569,60996.808931651,0
+TNC.US,D,20120313,000000,36.0034,37.1817,36.0034,37.1442,93093.252648255,0
+TNC.US,D,20120314,000000,37.0849,37.3151,36.4488,36.7096,62437.423346512,0
+TNC.US,D,20120315,000000,36.7541,37.1353,36.3076,36.9427,72040.844526669,0
+TNC.US,D,20120316,000000,37.1442,37.6717,36.9347,37.2796,116157.25658314,0
+TNC.US,D,20120319,000000,37.0652,38.1152,36.7541,37.5611,78343.912233569,0
+TNC.US,D,20120320,000000,37.1817,37.1817,36.5229,36.601,47100.903479529,0
+TNC.US,D,20120321,000000,36.7629,36.9347,35.9757,36.2789,60328.639210072,0
+TNC.US,D,20120322,000000,35.8591,36.7895,35.5055,36.7718,132161.94617171,0
+TNC.US,D,20120323,000000,36.7343,37.004,36.35,37.004,99572.474190845,0
+TNC.US,D,20120326,000000,37.3952,38.0391,37.3892,37.5769,103481.26706208,0
+TNC.US,D,20120327,000000,37.5769,38.0728,37.2796,37.2964,148386.32186569,0
+TNC.US,D,20120328,000000,37.4573,37.4761,35.9391,36.5565,199328.18886594,0
+TNC.US,D,20120329,000000,36.2444,37.2587,36.2444,37.2005,80888.019067402,0
+TNC.US,D,20120330,000000,37.2637,38.4639,36.8666,38.1232,255059.61791587,0
+TNC.US,D,20120402,000000,37.9937,39.5347,37.5848,39.4892,200214.01993621,0
+TNC.US,D,20120403,000000,39.3895,40.4869,39.3895,40.1944,258333.64955161,0
+TNC.US,D,20120404,000000,39.7953,40.8247,39.6482,40.5392,175605.12661477,0
+TNC.US,D,20120405,000000,40.4305,41.113,40.4305,40.7842,149772.26784879,0
+TNC.US,D,20120409,000000,40.1846,40.9491,40.0818,40.5213,193788.45444703,0
+TNC.US,D,20120410,000000,40.5293,40.8326,39.2037,39.2403,244574.41517891,0
+TNC.US,D,20120411,000000,39.819,40.5925,39.3371,40.4305,168947.72647976,0
+TNC.US,D,20120412,000000,40.556,42.1601,40.556,41.4834,151805.12360778,0
+TNC.US,D,20120413,000000,41.129,41.3403,40.6646,40.7595,89543.854096956,0
+TNC.US,D,20120416,000000,41.0706,41.6623,40.6558,40.9915,93232.960862767,0
+TNC.US,D,20120417,000000,41.4223,42.5078,41.282,41.9803,90410.449978277,0
+TNC.US,D,20120418,000000,41.6968,42.1957,41.4331,41.7532,100423.88439668,0
+TNC.US,D,20120419,000000,41.6436,42.1266,40.6281,41.3571,201943.16218539,0
+TNC.US,D,20120420,000000,41.7966,42.6214,41.4499,41.4499,220683.29811897,0
+TNC.US,D,20120423,000000,40.0907,40.0907,35.2635,36.4221,624796.39524375,0
+TNC.US,D,20120424,000000,36.5397,36.6918,35.5232,36.0715,303854.23040177,0
+TNC.US,D,20120425,000000,36.591,36.6089,35.8957,36.3649,240728.38976635,0
+TNC.US,D,20120426,000000,36.4044,38.0728,36.4044,37.7171,208032.61805707,0
+TNC.US,D,20120427,000000,37.6796,39.1464,37.4938,38.7977,244526.8333957,0
+TNC.US,D,20120430,000000,38.6802,38.777,38.1232,38.3858,160838.57576786,0
+TNC.US,D,20120501,000000,38.3404,39.3785,38.2821,38.299,191399.2415032,0
+TNC.US,D,20120502,000000,37.9413,38.695,37.7872,38.5764,145588.10806199,0
+TNC.US,D,20120503,000000,38.455,38.6041,38.0628,38.3068,112485.36024955,0
+TNC.US,D,20120504,000000,37.9483,37.9483,37.1353,37.2717,152060.24295602,0
+TNC.US,D,20120507,000000,37.2233,37.4938,37.1195,37.3151,106847.42512913,0
+TNC.US,D,20120508,000000,36.9694,37.4573,36.4578,37.4129,175583.86666908,0
+TNC.US,D,20120509,000000,37.0178,38.0491,36.9565,37.976,147580.46868634,0
+TNC.US,D,20120510,000000,38.1232,38.6041,38.0114,38.3759,106914.24210129,0
+TNC.US,D,20120511,000000,37.9838,38.5784,37.6875,38.0114,75306.77713548,0
+TNC.US,D,20120514,000000,37.6183,37.8633,37.0228,37.3497,55926.818074575,0
+TNC.US,D,20120515,000000,37.249,37.7092,36.601,36.927,80104.438212095,0
+TNC.US,D,20120516,000000,37.1195,37.6717,36.9694,37.0474,44674.232536156,0
+TNC.US,D,20120517,000000,36.6918,37.0138,36.5052,36.5753,108369.02981328,0
+TNC.US,D,20120518,000000,36.5782,37.4189,36.2908,37.2203,129758.55993075,0
+TNC.US,D,20120521,000000,37.402,37.7616,36.4972,37.5669,87949.358170459,0
+TNC.US,D,20120522,000000,37.4741,37.4741,35.9213,36.4508,97003.057897862,0
+TNC.US,D,20120523,000000,36.0655,36.9664,35.2684,36.8292,83706.480438428,0
+TNC.US,D,20120524,000000,36.6602,36.7481,35.7356,36.5683,34250.784879515,0
+TNC.US,D,20120525,000000,36.6098,36.7481,35.6417,35.9213,60327.626831706,0
+TNC.US,D,20120529,000000,36.1999,37.1788,35.2684,36.914,44245.996487325,0
+TNC.US,D,20120530,000000,36.595,37.4464,36.5259,36.8379,88981.984103809,0
+TNC.US,D,20120531,000000,36.7581,37.0988,35.9036,36.7135,81466.087114405,0
+TNC.US,D,20120601,000000,35.8957,36.1376,35.4028,35.4858,89443.628638718,0
+TNC.US,D,20120604,000000,35.7168,35.7594,35.055,35.6991,38298.273586901,0
+TNC.US,D,20120605,000000,35.4956,35.7831,34.9207,35.0729,62050.694810689,0
+TNC.US,D,20120606,000000,35.1716,36.1031,35.1716,36.0398,63157.224364759,0
+TNC.US,D,20120607,000000,36.5426,37.2203,36.4795,36.595,66509.209134683,0
+TNC.US,D,20120608,000000,36.3717,37.0088,36.2542,36.8015,48055.576278695,0
+TNC.US,D,20120611,000000,37.1966,37.2549,35.7168,35.7672,118713.51195737,0
+TNC.US,D,20120612,000000,36.0567,36.7581,35.6617,36.0804,137606.51702421,0
+TNC.US,D,20120613,000000,36.11,36.8292,35.5213,35.7525,97853.455725327,0
+TNC.US,D,20120614,000000,35.7594,36.6948,35.7445,36.1821,71158.050591491,0
+TNC.US,D,20120615,000000,36.3343,37.491,36.1999,37.3033,135022.9274341,0
+TNC.US,D,20120618,000000,37.1333,37.4998,36.6523,37.2707,61019.081255704,0
+TNC.US,D,20120619,000000,37.491,37.651,37.1235,37.238,89823.270525979,0
+TNC.US,D,20120620,000000,37.1412,37.1412,36.2275,36.3668,42407.517374616,0
+TNC.US,D,20120621,000000,36.2454,36.5426,34.8111,34.8773,91506.855748686,0
+TNC.US,D,20120622,000000,35.0976,35.1044,34.5503,34.8022,104076.54554131,0
+TNC.US,D,20120625,000000,34.2352,34.4969,33.3314,33.6356,77479.34110898,0
+TNC.US,D,20120626,000000,33.6258,33.7809,32.5925,32.9047,190257.27870632,0
+TNC.US,D,20120627,000000,32.9313,33.6682,32.9225,33.5645,78730.640769392,0
+TNC.US,D,20120628,000000,33.287,33.687,32.7803,33.6682,71603.497072544,0
+TNC.US,D,20120629,000000,34.1996,34.9829,34.0703,34.7568,95068.402840379,0
+TNC.US,D,20120702,000000,34.5503,35.384,34.2796,35.3484,85428.536039045,0
+TNC.US,D,20120703,000000,35.2506,36.0863,35.0897,36.0211,42739.577478673,0
+TNC.US,D,20120705,000000,35.8433,36.1653,35.1628,35.2339,89750.379283625,0
+TNC.US,D,20120706,000000,34.8427,35.5382,34.4683,34.9484,62429.324319583,0
+TNC.US,D,20120709,000000,34.7735,34.9385,34.5059,34.8022,130120.99138579,0
+TNC.US,D,20120710,000000,34.9731,35.1915,34.009,34.094,63744.403817056,0
+TNC.US,D,20120711,000000,34.2442,34.2442,33.4677,33.5319,98659.308904686,0
+TNC.US,D,20120712,000000,33.0844,33.7987,33.0844,33.5042,132572.97178832,0
+TNC.US,D,20120713,000000,33.6959,34.2718,33.6959,34.0761,120871.90263374,0
+TNC.US,D,20120716,000000,33.9222,33.9556,33.4677,33.7216,42417.641158276,0
+TNC.US,D,20120717,000000,33.9389,34.1197,33.1121,33.4223,81302.081819108,0
+TNC.US,D,20120718,000000,33.2464,33.4578,33.1033,33.28,80698.704312955,0
+TNC.US,D,20120719,000000,33.364,33.5498,33.2366,33.3828,68253.537059352,0
+TNC.US,D,20120720,000000,33.1625,33.4154,33.0677,33.1535,62434.386211413,0
+TNC.US,D,20120723,000000,32.4227,33.3137,32.4227,33.0163,47815.642605945,0
+TNC.US,D,20120724,000000,33.1892,33.1892,31.9119,32.1293,55203.97992123,0
+TNC.US,D,20120725,000000,32.3042,32.3042,31.3559,31.4607,57989.032806178,0
+TNC.US,D,20120726,000000,32.6369,33.6356,30.6793,32.1609,207055.67293384,0
+TNC.US,D,20120727,000000,32.1876,34.2075,31.0684,33.9923,180048.45526327,0
+TNC.US,D,20120730,000000,34.0614,35.867,33.9299,35.6617,138623.95728207,0
+TNC.US,D,20120731,000000,35.5469,36.4341,35.5382,36.2542,86548.226511874,0
+TNC.US,D,20120801,000000,36.4341,37.1966,36.2809,36.4064,202375.44774769,0
+TNC.US,D,20120802,000000,36.1476,36.4429,35.7168,36.0498,101503.07973486,0
+TNC.US,D,20120803,000000,36.677,38.0895,36.4598,37.0425,102670.3519909,0
+TNC.US,D,20120806,000000,37.0267,37.5916,36.5683,36.6355,69576.715583752,0
+TNC.US,D,20120807,000000,36.7294,36.7294,35.5469,35.5816,95358.955431429,0
+TNC.US,D,20120808,000000,35.1915,35.4768,35.1232,35.1815,79804.774215751,0
+TNC.US,D,20120809,000000,35.1815,36.2809,35.0373,35.8433,47059.395966522,0
+TNC.US,D,20120810,000000,35.8256,36.6355,35.7268,36.3668,45847.579062384,0
+TNC.US,D,20120813,000000,36.3668,37.1877,35.9668,37.1333,88557.797568442,0
+TNC.US,D,20120814,000000,37.3121,37.5916,36.924,37.1235,72083.364418042,0
+TNC.US,D,20120815,000000,36.9812,37.491,36.9724,37.402,50619.930679847,0
+TNC.US,D,20120816,000000,37.2944,37.643,36.5259,37.5828,66940.482318612,0
+TNC.US,D,20120817,000000,37.4464,37.9838,37.4464,37.6974,64917.750343285,0
+TNC.US,D,20120820,000000,37.483,38.0985,37.4189,38.0491,31806.903503919,0
+TNC.US,D,20120821,000000,38.1072,38.2821,37.2944,37.7072,95850.97131732,0
+TNC.US,D,20120822,000000,37.5581,37.8465,37.491,37.5916,51618.135748753,0
+TNC.US,D,20120823,000000,37.4544,37.6253,36.5595,36.9812,36955.859873546,0
+TNC.US,D,20120824,000000,36.9477,37.1146,36.6523,36.8202,124820.17826126,0
+TNC.US,D,20120827,000000,36.9309,36.9664,36.6266,36.8292,43077.711852927,0
+TNC.US,D,20120828,000000,36.7294,36.8903,36.5782,36.8202,60131.225428696,0
+TNC.US,D,20120829,000000,36.9309,37.0365,36.6849,36.9921,51307.335590382,0
+TNC.US,D,20120830,000000,36.6434,36.676,36.4321,36.4321,25057.376937599,0
+TNC.US,D,20120831,000000,36.6849,36.8202,36.515,36.6434,44132.61011033,0
+TNC.US,D,20120904,000000,36.5239,36.9921,36.0635,36.8379,71890.00015013,0
+TNC.US,D,20120905,000000,36.6681,36.9477,36.6681,36.7571,53915.222261274,0
+TNC.US,D,20120906,000000,37.0188,37.9887,36.915,37.9275,79772.378108037,0
+TNC.US,D,20120907,000000,38.1646,38.453,38.1033,38.373,21159.720228385,0
+TNC.US,D,20120910,000000,38.214,38.8264,38.0075,38.373,42448.012509257,0
+TNC.US,D,20120911,000000,38.1556,38.7583,38.1112,38.3237,43994.92665255,0
+TNC.US,D,20120912,000000,38.5202,38.6101,38.214,38.4352,25661.766822119,0
+TNC.US,D,20120913,000000,38.4442,38.8619,38.1863,38.3918,92521.258871448,0
+TNC.US,D,20120914,000000,38.4253,39.3084,38.4253,38.5774,70621.490057495,0
+TNC.US,D,20120917,000000,38.4936,38.4936,37.9364,38.3552,43387.499632932,0
+TNC.US,D,20120918,000000,38.128,38.4352,38.0254,38.2427,42383.220293831,0
+TNC.US,D,20120919,000000,38.1793,38.4006,37.5699,38.3641,52991.933191456,0
+TNC.US,D,20120920,000000,38.0351,38.8185,38.0254,38.5577,50530.841383637,0
+TNC.US,D,20120921,000000,38.5943,38.9054,38.5023,38.6535,103969.23343451,0
+TNC.US,D,20120924,000000,38.6535,39.0121,38.2791,38.3918,52536.362926742,0
+TNC.US,D,20120925,000000,38.5577,38.6258,37.323,37.405,62095.239458793,0
+TNC.US,D,20120926,000000,37.485,37.5769,37.2064,37.5028,37672.623756695,0
+TNC.US,D,20120927,000000,37.6638,37.7289,37.2647,37.5699,63645.190737185,0
+TNC.US,D,20120928,000000,37.3141,37.6104,37.0001,37.405,36011.31085804,0
+TNC.US,D,20121001,000000,37.5215,38.0254,36.6849,37.485,75757.285508363,0
+TNC.US,D,20121002,000000,37.7014,37.7725,36.9003,37.5285,47157.596668026,0
+TNC.US,D,20121003,000000,37.6914,37.7289,36.6849,36.8816,21291.329415969,0
+TNC.US,D,20121004,000000,36.9574,37.247,36.3698,37.247,42921.805584559,0
+TNC.US,D,20121005,000000,37.3318,37.7014,36.9477,37.0721,91157.585212406,0
+TNC.US,D,20121008,000000,36.9734,37.323,36.9309,37.2568,42300.205267816,0
+TNC.US,D,20121009,000000,37.3497,37.3497,36.515,36.5851,42192.893161017,0
+TNC.US,D,20121010,000000,36.515,36.5416,35.7395,36.0083,66249.027894614,0
+TNC.US,D,20121011,000000,36.2068,36.8202,36.0547,36.7135,27546.815339666,0
+TNC.US,D,20121012,000000,36.7047,37.0365,36.7047,36.8479,24495.506944453,0
+TNC.US,D,20121015,000000,36.8756,37.323,36.1713,36.5575,72819.363490146,0
+TNC.US,D,20121016,000000,36.6948,37.0188,36.5773,36.924,51242.543374956,0
+TNC.US,D,20121017,000000,36.9477,36.9921,36.2976,36.7382,50987.424026717,0
+TNC.US,D,20121018,000000,36.5851,36.5851,36.2779,36.3698,50570.324139913,0
+TNC.US,D,20121019,000000,36.1801,36.3145,33.0282,33.605,298679.964573,0
+TNC.US,D,20121022,000000,33.7176,33.8491,32.9689,33.3452,93345.334861397,0
+TNC.US,D,20121023,000000,33.0519,33.7344,33.036,33.4361,62048.670053956,0
+TNC.US,D,20121024,000000,32.8612,33.7176,30.3918,33.5092,393807.0853586,0
+TNC.US,D,20121025,000000,33.3769,33.5783,32.0681,32.4473,134474.21835971,0
+TNC.US,D,20121026,000000,32.398,32.8879,32.3298,32.6292,57675.195512708,0
+TNC.US,D,20121031,000000,32.8088,33.0786,32.475,32.6873,101142.67303656,0
+TNC.US,D,20121101,000000,32.8445,33.3354,32.8088,33.2494,77656.507323035,0
+TNC.US,D,20121102,000000,33.4263,33.4263,32.7991,32.8178,61733.820382122,0
+TNC.US,D,20121105,000000,32.879,33.2673,32.475,32.96,41174.440524791,0
+TNC.US,D,20121106,000000,33.1832,33.7265,33.0519,33.2673,32615.793818377,0
+TNC.US,D,20121107,000000,32.8355,32.8355,31.8814,32.0858,71546.803884047,0
+TNC.US,D,20121108,000000,32.5037,32.5037,32.0246,32.0424,71827.232691437,0
+TNC.US,D,20121109,000000,31.998,32.4128,31.9189,32.2863,119258.17151829,0
+TNC.US,D,20121112,000000,32.3298,32.5294,32.1856,32.3209,29461.222829828,0
+TNC.US,D,20121113,000000,32.0325,32.2775,31.6828,31.7371,28151.205224186,0
+TNC.US,D,20121114,000000,31.9446,31.9446,31.2985,31.342,58311.981504941,0
+TNC.US,D,20121115,000000,31.2511,31.4754,30.9232,31.096,50229.15263056,0
+TNC.US,D,20121116,000000,30.9835,31.096,30.6812,30.8353,176867.56243721,0
+TNC.US,D,20121119,000000,31.2107,31.4467,30.6348,31.4467,77203.97419342,0
+TNC.US,D,20121120,000000,31.3342,32.3032,30.9371,31.9723,137951.73804703,0
+TNC.US,D,20121121,000000,32.0611,33.0519,31.7016,32.8514,63454.863604372,0
+TNC.US,D,20121123,000000,33.036,33.1655,32.7634,32.9689,18006.161618203,0
+TNC.US,D,20121126,000000,32.9521,33.0974,32.2695,33.0103,60944.165256618,0
+TNC.US,D,20121127,000000,32.712,33.6495,32.3032,32.3209,116160.29371824,0
+TNC.US,D,20121128,000000,32.1856,33.3551,31.997,33.3551,106958.7867494,0
+TNC.US,D,20121129,000000,33.7078,33.9616,32.9729,33.1091,89125.741831785,0
+TNC.US,D,20121130,000000,33.1605,33.5339,32.7931,33.4767,104519.96726563,0
+TNC.US,D,20121203,000000,33.766,33.766,32.9284,33.0737,58358.550909778,0
+TNC.US,D,20121204,000000,32.9807,34.015,32.9096,33.9092,41103.574039169,0
+TNC.US,D,20121205,000000,33.9716,34.015,33.5339,33.7493,72400.238846609,0
+TNC.US,D,20121206,000000,33.5942,33.9527,33.4588,33.8312,45622.831065126,0
+TNC.US,D,20121207,000000,34.015,34.2056,33.7937,34.0238,45165.23604368,0
+TNC.US,D,20121210,000000,34.015,34.5839,34.015,34.4792,48550.629299683,0
+TNC.US,D,20121211,000000,34.6738,35.3149,34.6185,35.1895,60598.944233802,0
+TNC.US,D,20121212,000000,35.305,35.9273,34.744,34.9346,108589.72829707,0
+TNC.US,D,20121213,000000,35.0245,35.5145,35.0245,35.2951,39014.025091684,0
+TNC.US,D,20121214,000000,35.3327,36.4992,35.3327,36.2542,85149.11961002,0
+TNC.US,D,20121217,000000,36.352,36.9527,36.352,36.6375,132097.15395628,0
+TNC.US,D,20121218,000000,36.7254,37.4376,36.2799,37.1956,66633.731673705,0
+TNC.US,D,20121219,000000,37.2637,37.6104,37.0247,37.2944,47333.750503716,0
+TNC.US,D,20121220,000000,37.3575,37.9997,37.0968,37.484,65189.06774538,0
+TNC.US,D,20121221,000000,37.1867,37.7991,36.8796,37.6104,209173.56847557,0
+TNC.US,D,20121224,000000,37.4376,37.7468,37.2756,37.5926,20489.525750074,0
+TNC.US,D,20121226,000000,37.6737,38.0273,37.0879,37.2123,31976.983069412,0
+TNC.US,D,20121227,000000,37.2637,37.6104,36.8796,37.4563,37741.465485585,0
+TNC.US,D,20121228,000000,37.3299,37.8337,37.1669,37.1956,60446.075100532,0
+TNC.US,D,20121231,000000,37.2193,38.8234,37.0325,38.5804,78246.723910431,0
+TNC.US,D,20130102,000000,38.5894,39.7726,38.5894,39.2827,134134.05922873,0
+TNC.US,D,20130103,000000,39.2176,39.3795,38.9024,39.1909,114889.75886887,0
+TNC.US,D,20130104,000000,39.4566,39.4882,38.4036,38.773,306457.05518083,0
+TNC.US,D,20130107,000000,38.6673,39.4566,38.4569,39.3706,309907.24065226,0
+TNC.US,D,20130108,000000,39.2452,39.2452,38.9213,39.0536,168593.39405165,0
+TNC.US,D,20130109,000000,39.0615,39.2827,38.9755,39.0536,87652.731309211,0
+TNC.US,D,20130110,000000,39.1415,39.4723,38.8876,39.3963,99866.063916993,0
+TNC.US,D,20130111,000000,39.2827,39.5534,38.7641,39.2274,109193.10580323,0
+TNC.US,D,20130114,000000,38.8057,38.9924,38.533,38.6842,205701.1106801,0
+TNC.US,D,20130115,000000,38.5527,39.2452,38.533,39.2086,65962.524817027,0
+TNC.US,D,20130116,000000,39.1227,39.5347,38.9291,39.3518,63719.094357905,0
+TNC.US,D,20130117,000000,39.588,40.1164,39.5603,40.072,60404.567587524,0
+TNC.US,D,20130118,000000,39.9584,40.6429,39.6689,40.5707,198266.20395997,0
+TNC.US,D,20130122,000000,40.5707,40.9135,40.2271,40.79,72295.963874909,0
+TNC.US,D,20130123,000000,40.8958,40.8958,40.4157,40.4908,120985.28901074,0
+TNC.US,D,20130124,000000,40.5707,40.9748,40.5343,40.5707,199920.43021007,0
+TNC.US,D,20130125,000000,40.6775,40.9135,40.2834,40.8671,127789.48400883,0
+TNC.US,D,20130128,000000,40.9402,41.0993,40.6617,40.8237,192503.74630054,0
+TNC.US,D,20130129,000000,40.8671,41.4243,40.3535,40.5797,291466.76871503,0
+TNC.US,D,20130130,000000,40.4908,40.7496,40.2735,40.4502,112386.14716968,0
+TNC.US,D,20130131,000000,40.4424,40.6972,40.2024,40.4157,193352.11937127,0
+TNC.US,D,20130201,000000,40.7209,41.117,40.6429,40.7309,157060.37970584,0
+TNC.US,D,20130204,000000,40.4641,40.9314,40.0009,40.2271,83928.191300589,0
+TNC.US,D,20130205,000000,40.473,41.1487,40.1668,41.0292,77156.392410216,0
+TNC.US,D,20130206,000000,40.6528,41.0035,40.5964,41.0035,43437.106172867,0
+TNC.US,D,20130207,000000,40.9224,41.0389,40.5707,40.9224,43579.851522478,0
+TNC.US,D,20130208,000000,40.9224,41.842,40.7397,41.2287,66827.095941616,0
+TNC.US,D,20130211,000000,41.2001,41.283,40.8958,41.0389,67485.141879535,0
+TNC.US,D,20130212,000000,40.9581,41.5171,40.9581,41.441,46522.835432526,0
+TNC.US,D,20130213,000000,41.4825,41.5605,40.877,41.527,70300.566115464,0
+TNC.US,D,20130214,000000,41.441,41.8697,41.4243,41.7038,46762.769105274,0
+TNC.US,D,20130215,000000,41.8243,41.9843,40.8513,41.0292,110125.50627833,0
+TNC.US,D,20130219,000000,40.9135,44.1623,40.9135,43.7297,178226.17420441,0
+TNC.US,D,20130220,000000,44.0457,44.1812,41.117,41.1585,189911.04530514,0
+TNC.US,D,20130221,000000,41.1487,41.4657,40.5155,41.283,105360.24130943,0
+TNC.US,D,20130222,000000,41.3195,42.2391,41.1585,42.0031,130282.97192436,0
+TNC.US,D,20130225,000000,42.0031,42.0031,40.072,40.1392,123364.37817091,0
+TNC.US,D,20130226,000000,40.399,40.9521,40.1846,40.5727,83316.714767507,0
+TNC.US,D,20130227,000000,40.4739,41.1714,40.4345,40.7516,135957.35266595,0
+TNC.US,D,20130228,000000,40.6715,41.2781,40.4739,41.128,96031.174666473,0
+TNC.US,D,20130301,000000,40.7683,41.3502,40.3169,41.2494,35227.730002733,0
+TNC.US,D,20130304,000000,41.1357,41.5319,40.9521,41.4213,79644.818433917,0
+TNC.US,D,20130305,000000,41.6702,41.9319,41.2592,41.7887,71221.83042855,0
+TNC.US,D,20130306,000000,41.9053,42.176,41.7028,42.0791,47661.76109431,0
+TNC.US,D,20130307,000000,42.2134,42.3893,41.5575,42.167,79622.546109865,0
+TNC.US,D,20130308,000000,42.4327,42.6728,42.0791,42.5365,44526.425294716,0
+TNC.US,D,20130311,000000,42.2995,42.5819,41.7028,42.0179,40087.146159676,0
+TNC.US,D,20130312,000000,41.8855,42.414,41.6603,41.9606,40979.051500147,0
+TNC.US,D,20130313,000000,42.0278,42.6906,41.8954,42.328,45044.763018123,0
+TNC.US,D,20130314,000000,42.5285,42.7232,42.2391,42.7232,26372.456435072,0
+TNC.US,D,20130315,000000,42.8545,43.5361,42.5285,43.1538,135675.91148019,0
+TNC.US,D,20130318,000000,42.5532,43.298,42.4762,43.0817,49779.656636043,0
+TNC.US,D,20130319,000000,43.3237,43.3395,42.1325,42.6372,52059.532716342,0
+TNC.US,D,20130320,000000,42.8822,43.3662,42.7479,43.3316,43508.985036856,0
+TNC.US,D,20130321,000000,42.6906,43.22,42.6906,42.8635,67020.460209527,0
+TNC.US,D,20130322,000000,42.9731,43.0551,42.8723,42.9908,32274.622309025,0
+TNC.US,D,20130325,000000,43.2378,43.7169,43.0551,43.6496,72869.982408448,0
+TNC.US,D,20130326,000000,43.7701,44.0093,43.2012,43.5885,71375.711940187,0
+TNC.US,D,20130327,000000,43.145,43.145,42.6372,43.0086,38469.365530761,0
+TNC.US,D,20130328,000000,43.1271,43.1538,42.7073,42.7923,70850.287568218,0
+TNC.US,D,20130401,000000,42.8268,43.1538,41.3245,41.5487,66008.081843498,0
+TNC.US,D,20130402,000000,41.7442,42.1423,40.9788,41.1812,48865.478971518,0
+TNC.US,D,20130403,000000,41.1437,41.3502,40.0176,40.3357,69171.76423734,0
+TNC.US,D,20130404,000000,40.4345,40.7595,40.1322,40.6992,46164.453490951,0
+TNC.US,D,20130405,000000,39.8854,41.0863,39.6235,40.9886,63052.949393058,0
+TNC.US,D,20130408,000000,40.9975,41.1437,40.3733,41.0933,47258.834504629,0
+TNC.US,D,20130409,000000,41.0598,41.2879,40.716,41.0232,41977.256569053,0
+TNC.US,D,20130410,000000,40.8089,42.1937,40.8089,42.1325,62454.633778734,0
+TNC.US,D,20130411,000000,41.8579,42.176,41.6603,41.9131,35304.670758551,0
+TNC.US,D,20130412,000000,41.6791,41.9508,41.0933,41.3047,34993.87060018,0
+TNC.US,D,20130415,000000,41.1437,41.2405,38.6703,39.2136,130094.66954827,0
+TNC.US,D,20130416,000000,39.744,40.7239,39.2877,40.5629,74030.168015917,0
+TNC.US,D,20130417,000000,40.2458,40.5096,39.4853,39.9574,77912.639049641,0
+TNC.US,D,20130418,000000,40.0977,40.4157,39.6768,39.9909,97889.901346503,0
+TNC.US,D,20130419,000000,39.9841,41.1624,39.8951,41.0933,73364.02305107,0
+TNC.US,D,20130422,000000,40.801,41.0152,39.9228,40.5451,138032.72831631,0
+TNC.US,D,20130423,000000,40.7683,40.9254,40.4739,40.8711,144344.9074285,0
+TNC.US,D,20130424,000000,40.9688,41.128,40.7595,41.0598,25007.770397664,0
+TNC.US,D,20130425,000000,41.1714,41.7344,40.9254,41.523,45996.398682191,0
+TNC.US,D,20130426,000000,41.2958,41.36,41.121,41.2592,66301.671569646,0
+TNC.US,D,20130429,000000,41.1951,41.8144,41.1437,41.7028,36686.567228182,0
+TNC.US,D,20130430,000000,41.6958,42.1838,41.3422,42.1423,49379.767181461,0
+TNC.US,D,20130501,000000,41.8312,41.9606,41.1537,41.2879,130646.41575776,0
+TNC.US,D,20130502,000000,41.4213,42.6639,41.2592,42.3893,85762.620899835,0
+TNC.US,D,20130503,000000,43.0719,44.1692,43.0402,43.5361,119192.3669245,0
+TNC.US,D,20130506,000000,43.4739,43.9746,43.4739,43.7534,75531.525132739,0
+TNC.US,D,20130507,000000,43.7454,44.0607,43.6912,44.0437,66591.211782332,0
+TNC.US,D,20130508,000000,43.8878,44.9249,43.8878,44.9249,62449.571886904,0
+TNC.US,D,20130509,000000,44.7253,45.1451,43.8966,44.0003,74493.837307558,0
+TNC.US,D,20130510,000000,44.036,44.1792,43.4996,43.9846,30589.012329585,0
+TNC.US,D,20130513,000000,43.9846,43.9846,43.5608,43.8344,24555.237268049,0
+TNC.US,D,20130514,000000,43.7701,44.6355,43.708,44.5565,53556.8403197,0
+TNC.US,D,20130515,000000,44.1435,44.8143,44.1435,44.5377,59230.208682929,0
+TNC.US,D,20130516,000000,44.2759,44.9426,44.019,44.6424,51957.282501373,0
+TNC.US,D,20130517,000000,44.9426,45.0444,44.4715,44.9426,64229.333054385,0
+TNC.US,D,20130520,000000,44.7155,45.649,44.6789,44.9891,83679.146222545,0
+TNC.US,D,20130521,000000,44.9426,45.0613,44.5653,44.8538,53338.166592637,0
+TNC.US,D,20130522,000000,44.8291,45.0157,43.699,44.0517,78871.361362271,0
+TNC.US,D,20130523,000000,43.708,44.0971,43.5795,44.0517,30312.63303566,0
+TNC.US,D,20130524,000000,43.708,43.9055,43.2793,43.6586,32621.868088573,0
+TNC.US,D,20130528,000000,44.3876,44.4715,43.9223,44.0607,199859.6875081,0
+TNC.US,D,20130529,000000,44.1338,44.6098,43.8423,44.2918,83805.693518299,0
+TNC.US,D,20130530,000000,44.4537,45.4435,44.268,44.8913,44104.263516081,0
+TNC.US,D,20130531,000000,44.4468,44.5782,43.4126,43.6389,95144.331217831,0
+TNC.US,D,20130603,000000,43.8077,44.9842,43.4136,44.8084,120169.31204772,0
+TNC.US,D,20130604,000000,44.8488,45.2656,44.3806,44.9644,61583.988383948,0
+TNC.US,D,20130605,000000,44.8568,45.1324,44.5209,44.746,61875.553353366,0
+TNC.US,D,20130606,000000,44.6454,45.0296,44.5061,44.7006,109036.18715649,0
+TNC.US,D,20130607,000000,45.0394,45.2015,44.6632,44.8913,27878.875443724,0
+TNC.US,D,20130610,000000,44.8815,45.0641,44.6532,45.0296,24955.126722631,0
+TNC.US,D,20130611,000000,44.4438,44.9012,44.2315,44.353,74437.144119061,0
+TNC.US,D,20130612,000000,44.514,44.6276,44.2315,44.4162,39612.340706007,0
+TNC.US,D,20130613,000000,44.2769,45.646,44.2769,45.5482,32051.899068498,0
+TNC.US,D,20130614,000000,45.3991,45.5393,44.8231,44.9199,29541.200720745,0
+TNC.US,D,20130617,000000,45.4682,45.5116,45.0296,45.1234,59402.313005154,0
+TNC.US,D,20130618,000000,45.1669,45.883,45.1392,45.6539,65751.950116893,0
+TNC.US,D,20130619,000000,45.5847,45.6292,44.8399,44.9012,55288.007325611,0
+TNC.US,D,20130620,000000,44.1515,44.6711,44.0437,44.4735,80905.229499624,0
+TNC.US,D,20130621,000000,44.9101,44.9556,43.9479,44.1258,201678.93143186,0
+TNC.US,D,20130624,000000,43.4986,43.5598,41.4874,42.0544,123801.72562503,0
+TNC.US,D,20130625,000000,42.417,42.417,41.8588,42.0129,90102.686955003,0
+TNC.US,D,20130626,000000,42.3379,42.5227,41.4025,41.7611,96274.14547432,0
+TNC.US,D,20130627,000000,41.9151,43.1233,41.84,42.7183,112810.33370505,0
+TNC.US,D,20130628,000000,42.5859,43.0679,42.4447,42.6945,161395.38386917,0
+TNC.US,D,20130701,000000,43.1064,44.0607,42.6679,43.9055,76521.631174716,0
+TNC.US,D,20130702,000000,43.707,44.3727,43.4333,44.2147,49250.18275061,0
+TNC.US,D,20130703,000000,44.0517,44.9743,44.0517,44.7185,30169.887686049,0
+TNC.US,D,20130705,000000,45.3547,45.7783,44.755,45.5482,67173.329342799,0
+TNC.US,D,20130708,000000,45.5946,45.8741,45.312,45.8228,59378.01592437,0
+TNC.US,D,20130709,000000,45.883,47.1504,45.638,46.7078,78325.689422981,0
+TNC.US,D,20130710,000000,46.8481,47.0792,46.055,46.1241,80535.711396023,0
+TNC.US,D,20130711,000000,46.8214,46.9627,46.1843,46.3818,45694.709929113,0
+TNC.US,D,20130712,000000,46.1685,46.3453,45.5946,46.1329,86608.969213835,0
+TNC.US,D,20130715,000000,46.1843,46.61,46.0193,46.4342,70842.188541289,0
+TNC.US,D,20130716,000000,46.5035,46.6012,45.8307,46.0717,59330.434141167,0
+TNC.US,D,20130717,000000,46.4598,46.4598,45.1324,45.4178,66000.995194936,0
+TNC.US,D,20130718,000000,45.6924,45.7181,45.3901,45.5946,43891.664059215,0
+TNC.US,D,20130719,000000,45.5571,45.9018,45.3547,45.7091,99358.862355613,0
+TNC.US,D,20130722,000000,45.893,46.0717,45.3901,45.8741,43759.042493265,0
+TNC.US,D,20130723,000000,46.0193,46.2831,45.646,46.1774,78095.879533892,0
+TNC.US,D,20130724,000000,46.4935,46.7444,45.725,45.9205,82448.094129454,0
+TNC.US,D,20130725,000000,45.9916,47.1928,45.9916,46.6921,166293.27040402,0
+TNC.US,D,20130726,000000,46.2278,47.0615,44.6532,45.8574,92150.728389482,0
+TNC.US,D,20130729,000000,45.6124,45.883,44.4735,44.755,69374.239910546,0
+TNC.US,D,20130730,000000,45.0908,45.33,44.8172,45.33,66295.597299451,0
+TNC.US,D,20130731,000000,45.6292,45.9916,45.4771,45.638,75172.130812798,0
+TNC.US,D,20130801,000000,46.3196,46.3196,45.7783,46.0974,115474.91356444,0
+TNC.US,D,20130802,000000,45.9916,46.1685,45.8574,46.0807,116161.3060966,0
+TNC.US,D,20130805,000000,46.0717,46.4056,45.5946,46.3987,48434.20578759,0
+TNC.US,D,20130806,000000,46.1141,46.529,45.8741,46.529,136389.63822824,0
+TNC.US,D,20130807,000000,46.2376,46.4608,45.8307,46.3641,92836.108543283,0
+TNC.US,D,20130808,000000,46.7691,47.1504,46.4531,47.096,58306.919613111,0
+TNC.US,D,20130809,000000,46.8135,47.4328,46.8135,47.3607,42376.133645268,0
+TNC.US,D,20130812,000000,46.9449,47.7608,46.9449,47.5228,40014.254917321,0
+TNC.US,D,20130813,000000,47.4516,48.236,47.4516,47.9267,32109.604635362,0
+TNC.US,D,20130814,000000,47.899,47.9455,47.4694,47.8902,89677.488041271,0
+TNC.US,D,20130815,000000,47.3103,48.0976,47.1404,47.7885,121996.6549984,0
+TNC.US,D,20130816,000000,47.4951,48.0453,47.3518,47.8329,59632.122894243,0
+TNC.US,D,20130819,000000,47.6245,47.989,47.4328,47.6343,53091.146271326,0
+TNC.US,D,20130820,000000,47.5475,48.1411,47.504,47.9455,30202.283793762,0
+TNC.US,D,20130821,000000,47.6343,48.4147,47.5751,47.8239,59663.506623591,0
+TNC.US,D,20130822,000000,48.1411,48.8928,47.8566,48.639,177056.87719165,0
+TNC.US,D,20130823,000000,48.639,48.7476,48.1589,48.3623,18491.090855531,0
+TNC.US,D,20130826,000000,48.3376,48.5352,47.8743,48.1342,22684.362047626,0
+TNC.US,D,20130827,000000,47.5129,47.5939,46.0974,46.21,75889.907074314,0
+TNC.US,D,20130828,000000,46.2376,46.621,45.6173,46.5044,49260.30653427,0
+TNC.US,D,20130829,000000,46.5044,46.8876,46.3019,46.8412,56788.352064067,0
+TNC.US,D,20130830,000000,46.7029,46.7029,45.5097,45.5916,66234.854597489,0
+TNC.US,D,20130903,000000,46.1675,46.5044,45.4405,45.7319,44565.90805099,0
+TNC.US,D,20130904,000000,45.6806,46.1843,45.4316,46.1241,104774.0742355,0
+TNC.US,D,20130905,000000,46.3354,46.6377,46.1141,46.4065,170221.29846423,0
+TNC.US,D,20130906,000000,46.7464,47.5613,45.8731,47.3213,106471.83275534,0
+TNC.US,D,20130909,000000,47.3924,48.6962,47.3924,48.6191,179525.05564803,0
+TNC.US,D,20130910,000000,48.7031,49.1426,48.4127,49.0321,134307.17592933,0
+TNC.US,D,20130911,000000,49.0064,49.8687,48.7841,49.0568,59485.328031169,0
+TNC.US,D,20130912,000000,48.9016,49.3798,48.713,49.0962,127036.2745045,0
+TNC.US,D,20130913,000000,49.4075,49.9398,49.1339,49.6524,42945.090286977,0
+TNC.US,D,20130916,000000,50.575,51.4659,50.4831,51.2437,104784.19801917,0
+TNC.US,D,20130917,000000,51.2437,51.5707,50.9138,51.4749,55204.992299596,0
+TNC.US,D,20130918,000000,51.536,52.9822,51.2684,52.7352,59138.082251621,0
+TNC.US,D,20130919,000000,52.7629,53.1333,52.1663,52.2542,60267.89650811,0
+TNC.US,D,20130920,000000,52.585,54.3996,52.2828,54.2179,210229.47911135,0
+TNC.US,D,20130923,000000,53.888,54.6249,53.2578,54.4096,68896.397321781,0
+TNC.US,D,20130924,000000,54.3255,55.5405,54.3167,54.7404,85530.786254014,0
+TNC.US,D,20130925,000000,54.8047,55.1938,54.5755,54.9706,108345.74511086,0
+TNC.US,D,20130926,000000,54.9606,55.5129,54.8501,55.424,41939.79856951,0
+TNC.US,D,20130927,000000,54.9005,55.5928,54.9005,55.4684,64811.450614852,0
+TNC.US,D,20130930,000000,54.7947,55.5928,54.7947,55.023,103823.4509498,0
+TNC.US,D,20131001,000000,54.9538,55.9475,54.9538,55.8704,63994.461273466,0
+TNC.US,D,20131002,000000,55.504,55.8062,55.2037,55.6008,58740.217553772,0
+TNC.US,D,20131003,000000,55.3083,55.7776,54.3651,55.6008,85578.368037217,0
+TNC.US,D,20131004,000000,55.4684,56.5352,55.4684,55.5791,53423.206375384,0
+TNC.US,D,20131007,000000,55.0051,56.3277,54.8047,55.8704,62987.144799266,0
+TNC.US,D,20131008,000000,56.0186,56.2516,55.424,55.7677,119769.42259313,0
+TNC.US,D,20131009,000000,55.8338,55.984,55.5129,55.7597,169404.30912284,0
+TNC.US,D,20131010,000000,56.4828,56.8097,55.9475,56.4641,105746.96984526,0
+TNC.US,D,20131011,000000,56.0877,57.7798,56.0009,57.7403,44634.749779881,0
+TNC.US,D,20131014,000000,57.1486,59.3987,57.12,59.3108,67212.812099073,0
+TNC.US,D,20131015,000000,59.5607,59.5607,58.6372,58.8772,70726.777407563,0
+TNC.US,D,20131016,000000,59.1499,60.0744,58.9117,59.0728,48120.368494121,0
+TNC.US,D,20131017,000000,58.7705,59.3464,58.6016,59.3207,52040.297527388,0
+TNC.US,D,20131018,000000,59.8432,61.0701,59.7474,60.9742,56202.184990135,0
+TNC.US,D,20131021,000000,60.9011,61.2834,60.5347,60.7756,105646.74438702,0
+TNC.US,D,20131022,000000,60.9466,61.1846,60.1742,60.261,181126.63822309,0
+TNC.US,D,20131023,000000,59.4629,59.4629,56.5006,56.9234,141025.3187663,0
+TNC.US,D,20131024,000000,56.6824,56.7466,55.3083,56.1164,106697.59313096,0
+TNC.US,D,20131025,000000,56.1164,56.3534,54.1912,54.9172,109411.77953029,0
+TNC.US,D,20131028,000000,54.7848,54.7848,53.6232,53.9344,123564.82908738,0
+TNC.US,D,20131029,000000,54.0065,54.4924,53.6045,53.8722,85927.638573498,0
+TNC.US,D,20131030,000000,54.0569,54.1912,53.1964,53.5146,44963.772748841,0
+TNC.US,D,20131031,000000,53.6232,54.2179,53.48,53.8633,63430.566523587,0
+TNC.US,D,20131101,000000,53.6776,54.2544,52.7432,54.1073,85905.366249445,0
+TNC.US,D,20131104,000000,54.127,54.8333,53.6933,54.686,92433.181953604,0
+TNC.US,D,20131105,000000,54.7404,54.8915,54.3651,54.767,50285.845819058,0
+TNC.US,D,20131106,000000,55.014,55.2649,54.1369,54.3255,50770.775056386,0
+TNC.US,D,20131107,000000,54.448,54.448,51.1647,51.5223,143660.53965307,0
+TNC.US,D,20131108,000000,51.4749,53.729,51.4749,53.5432,49476.955504601,0
+TNC.US,D,20131111,000000,53.5432,54.0569,53.074,53.5521,18836.311878347,0
+TNC.US,D,20131112,000000,53.5244,53.8543,53.2498,53.7378,24376.046297261,0
+TNC.US,D,20131113,000000,53.3486,54.9459,53.3486,54.7473,23852.646682024,0
+TNC.US,D,20131114,000000,54.5834,54.7947,54.3572,54.5567,29506.779856299,0
+TNC.US,D,20131115,000000,54.456,54.9459,54.1369,54.6495,54522.649280892,0
+TNC.US,D,20131118,000000,54.6022,54.6022,53.4721,53.8445,40293.671346345,0
+TNC.US,D,20131119,000000,53.7102,54.1744,53.4444,53.8356,31520.400426333,0
+TNC.US,D,20131120,000000,53.8633,54.1991,53.2845,54.048,40836.306150538,0
+TNC.US,D,20131121,000000,54.1566,55.2224,54.1566,54.9883,90644.309380829,0
+TNC.US,D,20131122,000000,54.9005,55.8338,54.5755,55.6452,31045.594972664,0
+TNC.US,D,20131125,000000,55.6452,56.3198,55.6452,56.0877,30756.05475998,0
+TNC.US,D,20131126,000000,56.1262,57.925,56.1262,57.8686,69219.346020544,0
+TNC.US,D,20131127,000000,58.084,59.3306,57.6197,58.1443,121974.38267435,0
+TNC.US,D,20131129,000000,58.5996,58.5996,57.8963,58.084,23952.872140261,0
+TNC.US,D,20131202,000000,57.9349,57.9349,56.5115,57.2217,132872.63578465,0
+TNC.US,D,20131203,000000,56.9896,57.8005,56.7851,57.5072,69115.071048843,0
+TNC.US,D,20131204,000000,57.4174,57.4982,56.5026,57.0143,106260.24567683,0
+TNC.US,D,20131205,000000,56.8414,57.4518,56.5461,57.1951,70026.21157827,0
+TNC.US,D,20131206,000000,57.9063,58.1631,57.4429,57.7748,66624.62026841,0
+TNC.US,D,20131209,000000,58.0998,58.4189,57.2552,58.2183,63984.337489805,0
+TNC.US,D,20131210,000000,57.9784,58.5118,57.4174,57.7264,109702.33212133,0
+TNC.US,D,20131211,000000,57.9349,58.1443,56.9175,57.1338,79216.582385087,0
+TNC.US,D,20131212,000000,57.0667,57.4982,56.7298,57.1684,53134.678541065,0
+TNC.US,D,20131213,000000,57.369,58.2894,57.3353,57.601,67979.182522158,0
+TNC.US,D,20131216,000000,58.0218,59.0895,58.0218,58.6353,66493.011080826,0
+TNC.US,D,20131217,000000,58.4653,58.6994,57.0765,57.3787,67328.223232801,0
+TNC.US,D,20131218,000000,57.4251,57.9427,56.7851,57.8499,76603.633822365,0
+TNC.US,D,20131219,000000,57.1041,58.3073,57.1041,57.8242,50004.404633302,0
+TNC.US,D,20131220,000000,58.0218,59.7129,57.369,59.4551,183239.471873,0
+TNC.US,D,20131223,000000,59.5716,60.4873,58.4841,60.3263,95390.339160777,0
+TNC.US,D,20131224,000000,60.3263,61.2716,59.8097,60.271,80850.561067859,0
+TNC.US,D,20131226,000000,60.3708,61.4365,60.3431,61.0997,53600.372589439,0
+TNC.US,D,20131227,000000,61.3842,61.3842,59.2051,59.4718,58627.843555142,0
+TNC.US,D,20131230,000000,59.4718,61.2804,58.9197,60.6009,99032.876521751,0
+TNC.US,D,20131231,000000,61.0197,61.5747,59.5429,60.3528,168540.75037661,0
+TNC.US,D,20140102,000000,60.352,60.352,58.8486,59.0628,81161.36122623,0
+TNC.US,D,20140103,000000,59.0531,59.5074,58.5482,59.3306,92425.082926676,0
+TNC.US,D,20140106,000000,59.6328,59.6328,56.8127,58.0495,162513.04958527,0
+TNC.US,D,20140107,000000,58.1186,60.2117,57.6099,58.7962,101716.69157009,0
+TNC.US,D,20140108,000000,58.4031,59.1863,57.4805,58.3141,82783.191368609,0
+TNC.US,D,20140109,000000,58.4475,58.7962,57.4174,58.3398,51433.882886136,0
+TNC.US,D,20140110,000000,58.3774,59.2515,57.8164,59.1399,62210.650592521,0
+TNC.US,D,20140113,000000,58.8229,59.3306,57.2118,57.9063,81129.977496883,0
+TNC.US,D,20140114,000000,58.0583,59.4808,57.9151,59.223,43661.854170126,0
+TNC.US,D,20140115,000000,59.5153,60.3263,59.4451,60.2571,79270.238438486,0
+TNC.US,D,20140116,000000,60.1306,60.2897,59.0531,59.5519,69789.315040619,0
+TNC.US,D,20140117,000000,59.3385,60.0497,58.4475,58.8832,50857.839595864,0
+TNC.US,D,20140121,000000,59.2792,59.7751,58.2647,59.3473,45814.170576306,0
+TNC.US,D,20140122,000000,59.2515,59.3108,58.7221,59.1963,35938.419615686,0
+TNC.US,D,20140123,000000,58.7607,59.945,58.2647,59.781,72652.321059751,0
+TNC.US,D,20140124,000000,59.3039,59.3306,56.6123,57.6297,145653.91265578,0
+TNC.US,D,20140127,000000,57.7166,58.4653,56.2526,57.0063,71343.315832474,0
+TNC.US,D,20140128,000000,57.1772,58.0583,56.9342,57.8499,54769.669602203,0
+TNC.US,D,20140129,000000,57.4618,58.331,56.2259,56.9422,65776.247197678,0
+TNC.US,D,20140130,000000,57.3787,58.9839,57.352,57.683,113494.70148049,0
+TNC.US,D,20140131,000000,56.5955,57.4628,56.2596,57.0755,126695.10299515,0
+TNC.US,D,20140203,000000,56.8316,56.951,55.4496,55.7064,88500.092001578,0
+TNC.US,D,20140204,000000,55.8961,57.2029,55.4743,56.1441,64403.462133341,0
+TNC.US,D,20140205,000000,55.904,56.4374,54.9756,55.6808,55133.113435608,0
+TNC.US,D,20140206,000000,55.9475,56.2773,54.855,55.342,96125.325854514,0
+TNC.US,D,20140207,000000,55.4496,56.4552,54.8204,56.0176,82238.531807685,0
+TNC.US,D,20140210,000000,55.8695,55.8695,54.451,54.9152,55125.014408679,0
+TNC.US,D,20140211,000000,54.8007,56.5214,54.3789,55.9129,65612.241902381,0
+TNC.US,D,20140212,000000,55.8892,56.1351,55.02,55.751,60267.89650811,0
+TNC.US,D,20140213,000000,55.9662,56.7683,55.6808,56.632,51704.187909866,0
+TNC.US,D,20140214,000000,56.6932,56.6932,55.6097,56.2932,22763.327560176,0
+TNC.US,D,20140218,000000,56.4937,57.1861,56.1628,56.7485,43192.110608289,0
+TNC.US,D,20140219,000000,56.5292,56.9609,55.3242,55.4743,53270.337242114,0
+TNC.US,D,20140220,000000,55.6886,57.1772,55.6265,56.9896,35348.20302829,0
+TNC.US,D,20140221,000000,57.273,57.273,55.9909,56.1905,48728.807892104,0
+TNC.US,D,20140224,000000,56.0087,57.352,56.0087,56.9609,71077.060322208,0
+TNC.US,D,20140225,000000,56.7298,56.7298,52.2976,52.5298,223442.0291664,0
+TNC.US,D,20140226,000000,52.2898,52.3698,50.8634,51.8106,168107.45243596,0
+TNC.US,D,20140227,000000,51.6477,54.3028,51.0323,54.1665,104243.58797171,0
+TNC.US,D,20140228,000000,54.3364,55.3963,54.0657,54.69,84484.999401905,0
+TNC.US,D,20140303,000000,54.0489,55.0397,53.9433,54.7177,84569.026806286,0
+TNC.US,D,20140304,000000,55.6916,57.7847,55.4437,57.3096,141810.92437834,0
+TNC.US,D,20140305,000000,57.368,57.5309,56.5698,57.2375,84335.167403733,0
+TNC.US,D,20140306,000000,57.5506,57.6297,56.6192,57.4164,55414.554621364,0
+TNC.US,D,20140307,000000,57.8015,58.5433,57.3007,57.8173,51236.46910476,0
+TNC.US,D,20140310,000000,57.7462,58.4218,57.593,58.3902,52687.20730328,0
+TNC.US,D,20140311,000000,58.2826,58.4218,56.8384,57.2632,77811.401213038,0
+TNC.US,D,20140312,000000,56.8641,58.1274,56.5421,57.4982,122636.47812573,0
+TNC.US,D,20140313,000000,57.7462,57.7462,56.3514,57.04,62056.769080884,0
+TNC.US,D,20140314,000000,57.0123,58.0316,57.0123,57.4064,35395.784811494,0
+TNC.US,D,20140317,000000,57.8322,58.1196,57.3096,57.7847,40742.154962497,0
+TNC.US,D,20140318,000000,58.1917,58.1917,57.272,57.766,53023.316920802,0
+TNC.US,D,20140319,000000,57.6474,57.6474,56.4808,57.4164,54363.705877426,0
+TNC.US,D,20140320,000000,57.1575,57.6928,57.0933,57.272,50125.890037225,0
+TNC.US,D,20140321,000000,57.3877,58.1196,57.0211,57.7017,196203.98922837,0
+TNC.US,D,20140324,000000,57.3974,57.4341,56.2991,56.8641,50651.314409195,0
+TNC.US,D,20140325,000000,57.2632,57.4805,56.3673,56.6478,121552.22089571,0
+TNC.US,D,20140326,000000,57.1505,57.1505,56.3426,56.4987,67766.583065292,0
+TNC.US,D,20140327,000000,56.5272,57.3253,55.8932,57.1219,73759.862992187,0
+TNC.US,D,20140328,000000,57.0844,58.3981,57.031,57.2108,50667.512463051,0
+TNC.US,D,20140331,000000,57.5753,58.8792,56.9886,58.5849,77343.682407932,0
+TNC.US,D,20140401,000000,58.5759,59.4698,58.0662,59.3444,67462.869555483,0
+TNC.US,D,20140402,000000,59.5123,59.5123,57.6297,58.405,74703.399629327,0
+TNC.US,D,20140403,000000,58.248,58.2826,57.3343,57.9794,26919.140752728,0
+TNC.US,D,20140404,000000,58.405,58.6036,55.6116,56.2309,65418.877634469,0
+TNC.US,D,20140407,000000,55.9336,56.4058,54.7088,55.0951,96380.445202754,0
+TNC.US,D,20140408,000000,55.2116,57.3777,54.6139,57.0745,70745.000218151,0
+TNC.US,D,20140409,000000,57.1417,57.7175,56.6913,57.5506,42523.940886709,0
+TNC.US,D,20140410,000000,57.368,57.368,55.6551,55.7894,57778.458106044,0
+TNC.US,D,20140411,000000,55.1227,56.0571,55.1227,55.3173,43343.967363193,0
+TNC.US,D,20140414,000000,56.066,57.2445,55.9079,56.5085,56417.821582099,0
+TNC.US,D,20140415,000000,56.7367,57.2207,55.1572,56.4987,40785.687232236,0
+TNC.US,D,20140416,000000,56.8384,57.4064,56.8384,57.2108,30699.361571483,0
+TNC.US,D,20140417,000000,57.272,58.9246,57.1941,58.8792,76384.960095302,0
+TNC.US,D,20140421,000000,58.7458,59.2654,57.8419,59.0935,117977.51288526,0
+TNC.US,D,20140422,000000,59.1548,59.4324,58.6934,58.9523,102718.94615247,0
+TNC.US,D,20140423,000000,58.7814,58.7814,57.2819,57.3176,114521.25314364,0
+TNC.US,D,20140424,000000,57.7462,57.7561,56.1678,56.3514,153962.50190578,0
+TNC.US,D,20140425,000000,56.1301,56.2032,54.9509,55.1227,69227.445047472,0
+TNC.US,D,20140428,000000,55.4526,56.3248,54.9074,55.8348,79326.931626984,0
+TNC.US,D,20140429,000000,55.9238,57.1851,55.8546,56.9886,84778.589128054,0
+TNC.US,D,20140430,000000,56.9589,57.5842,56.3673,56.9491,91603.031693459,0
+TNC.US,D,20140501,000000,56.6478,57.3007,56.1025,56.5272,113074.56445858,0
+TNC.US,D,20140502,000000,56.8097,57.4805,56.6093,57.2108,69022.944617535,0
+TNC.US,D,20140505,000000,56.7653,57.5753,56.3248,57.4064,74193.160932847,0
+TNC.US,D,20140506,000000,57.1318,57.5586,56.5085,56.8968,83004.90223077,0
+TNC.US,D,20140507,000000,57.1318,58.405,56.307,58.334,100691.15228531,0
+TNC.US,D,20140508,000000,57.9794,59.6813,57.9794,58.9246,140000.79185987,0
+TNC.US,D,20140509,000000,58.5602,59.8077,58.165,59.6121,72644.222032822,0
+TNC.US,D,20140512,000000,59.7197,61.4148,59.7197,60.8419,78126.250884873,0
+TNC.US,D,20140513,000000,60.6937,60.7806,58.9069,58.971,116743.42365707,0
+TNC.US,D,20140514,000000,58.8169,59.5953,57.0844,57.1219,72445.795873081,0
+TNC.US,D,20140515,000000,56.7832,57.351,56.2032,57.3096,86291.082406902,0
+TNC.US,D,20140516,000000,57.2019,57.4618,56.6478,56.6913,64814.48774995,0
+TNC.US,D,20140519,000000,56.6093,57.4982,56.4058,57.3096,48722.733621908,0
+TNC.US,D,20140520,000000,57.0488,57.0488,55.738,56.074,89001.219292763,0
+TNC.US,D,20140521,000000,56.2477,56.8641,55.8091,56.1114,74947.38281554,0
+TNC.US,D,20140522,000000,56.2132,56.8286,56.0206,56.4423,47573.684176465,0
+TNC.US,D,20140523,000000,56.5698,57.4904,55.6028,57.4805,164270.5384287,0
+TNC.US,D,20140527,000000,57.5842,58.3981,57.4982,57.8786,84971.953395965,0
+TNC.US,D,20140528,000000,57.7847,57.7847,57.0468,57.5743,56545.38125622,0
+TNC.US,D,20140529,000000,57.5664,58.0525,57.2987,57.4894,49599.45328689,0
+TNC.US,D,20140530,000000,57.4972,57.7847,57.038,57.2365,78095.879533892,0
+TNC.US,D,20140602,000000,57.4508,57.4508,56.0867,56.8938,52135.461093794,0
+TNC.US,D,20140603,000000,56.6962,56.7792,56.225,56.4384,118510.02390579,0
+TNC.US,D,20140604,000000,56.1805,56.8246,56.1805,56.5224,34549.436497494,0
+TNC.US,D,20140605,000000,56.7614,58.7291,56.225,58.5612,67719.001282088,0
+TNC.US,D,20140606,000000,58.9563,60.1356,58.5966,59.215,92185.149253926,0
+TNC.US,D,20140609,000000,58.9651,60.0023,58.9286,59.6872,55214.103704891,0
+TNC.US,D,20140610,000000,59.6872,59.7069,58.974,59.6013,21324.737902049,0
+TNC.US,D,20140611,000000,59.2427,59.2427,58.2213,58.6056,40642.941882625,0
+TNC.US,D,20140612,000000,58.3922,58.3922,56.9856,57.4144,51469.316128947,0
+TNC.US,D,20140613,000000,57.6,57.6,56.5125,57.0537,61732.808003755,0
+TNC.US,D,20140616,000000,57.1476,57.3156,56.635,57.2899,37822.455754867,0
+TNC.US,D,20140617,000000,57.3234,58.166,57.2799,57.9072,80003.200375492,0
+TNC.US,D,20140618,000000,57.7936,58.0326,57.0903,57.8973,52811.729842302,0
+TNC.US,D,20140619,000000,57.9349,58.8199,57.7264,58.5078,81282.846630154,0
+TNC.US,D,20140620,000000,58.4238,61.1559,58.4238,60.6384,263268.99408601,0
+TNC.US,D,20140623,000000,60.7895,60.9446,59.9568,60.8982,85216.948960545,0
+TNC.US,D,20140624,000000,60.9812,61.9719,60.4497,61.5076,151636.05642065,0
+TNC.US,D,20140625,000000,61.3634,63.6195,60.8419,63.5672,110556.77946226,0
+TNC.US,D,20140626,000000,65.2049,67.8037,64.4779,67.5528,233509.1196382,0
+TNC.US,D,20140627,000000,66.971,69.2706,66.9622,68.5287,184537.34093825,0
+TNC.US,D,20140630,000000,68.1701,68.9614,67.1321,68.349,136365.34114746,0
+TNC.US,D,20140701,000000,68.3844,69.1748,67.94,67.9716,117666.7127269,0
+TNC.US,D,20140702,000000,68.1148,68.428,66.5551,67.0036,95357.943053064,0
+TNC.US,D,20140703,000000,67.2841,67.9796,67.1863,67.8481,70878.634162467,0
+TNC.US,D,20140707,000000,67.5528,67.9469,66.7991,66.9275,72542.984196219,0
+TNC.US,D,20140708,000000,66.8644,66.8644,65.3302,65.5278,133555.99118172,0
+TNC.US,D,20140709,000000,65.8677,66.1453,65.3125,65.5278,72800.128301191,0
+TNC.US,D,20140710,000000,64.3031,65.4033,64.3031,64.9292,73846.927531666,0
+TNC.US,D,20140711,000000,64.9292,65.3027,64.3031,64.9292,41009.422851128,0
+TNC.US,D,20140714,000000,65.3757,65.5002,64.8285,65.278,43528.22022581,0
+TNC.US,D,20140715,000000,65.3757,65.6692,63.576,64.6754,92953.544433743,0
+TNC.US,D,20140716,000000,65.0893,66.0484,64.2004,65.5555,158378.49633841,0
+TNC.US,D,20140717,000000,65.1614,65.4489,64.3366,64.8118,84740.118750145,0
+TNC.US,D,20140718,000000,64.6419,65.5467,64.6419,65.3125,146878.89047868,0
+TNC.US,D,20140721,000000,65.0261,65.3302,64.626,64.9382,125792.06149264,0
+TNC.US,D,20140722,000000,65.4745,66.5047,65.4745,66.3981,56353.029366674,0
+TNC.US,D,20140723,000000,66.4238,67.0777,65.3956,65.7333,71119.580213582,0
+TNC.US,D,20140724,000000,67.1695,69.6577,66.3447,67.6762,223568.57646215,0
+TNC.US,D,20140725,000000,67.4531,67.8037,66.8278,67.5983,130543.15316442,0
+TNC.US,D,20140728,000000,67.8571,68.5811,67.4807,68.2866,131587.92763816,0
+TNC.US,D,20140729,000000,68.2591,68.6967,67.535,67.8037,78383.394989845,0
+TNC.US,D,20140730,000000,68.2078,68.4566,66.3082,66.5463,100160.66602151,0
+TNC.US,D,20140731,000000,65.6602,66.2509,65.0073,65.3302,115788.7508579,0
+TNC.US,D,20140801,000000,65.3302,65.3302,63.9879,64.6517,71985.163716537,0
+TNC.US,D,20140804,000000,64.7307,65.1436,63.3162,64.704,101310.72784531,0
+TNC.US,D,20140805,000000,64.5618,64.5618,63.6392,64.0412,66788.625563707,0
+TNC.US,D,20140806,000000,63.8615,65.1792,63.819,65.0073,94515.644252527,0
+TNC.US,D,20140807,000000,65.3302,65.3302,63.736,64.6092,82624.247965143,0
+TNC.US,D,20140808,000000,64.5905,66.085,64.5905,65.2513,63596.596575616,0
+TNC.US,D,20140811,000000,64.9292,66.3882,64.7377,65.5278,80116.586752487,0
+TNC.US,D,20140812,000000,65.3569,65.8421,64.8562,65.3215,52167.857201507,0
+TNC.US,D,20140813,000000,65.3669,66.2075,65.0172,65.4033,53607.459238001,0
+TNC.US,D,20140814,000000,65.5101,65.5101,64.7732,65.4033,32618.830953475,0
+TNC.US,D,20140815,000000,66.1047,66.1047,63.8615,64.7653,76767.639117662,0
+TNC.US,D,20140818,000000,65.3956,65.8154,64.8562,65.762,73318.466024598,0
+TNC.US,D,20140819,000000,65.7797,66.0297,65.3472,65.5654,35496.010269731,0
+TNC.US,D,20140820,000000,65.3215,65.3215,64.713,64.8562,59927.737377124,0
+TNC.US,D,20140821,000000,64.9036,65.117,63.4951,64.7821,54022.534368074,0
+TNC.US,D,20140822,000000,64.7307,65.1871,63.8891,64.876,123007.0086077,0
+TNC.US,D,20140825,000000,65.2414,65.3569,63.906,64.2862,78747.851201615,0
+TNC.US,D,20140826,000000,64.0856,64.4947,63.6037,64.3031,67879.969442287,0
+TNC.US,D,20140827,000000,64.2101,64.4947,63.1374,63.425,68774.911917858,0
+TNC.US,D,20140828,000000,63.0633,63.1898,62.3798,62.8243,63891.19868013,0
+TNC.US,D,20140829,000000,62.8046,63.0279,62.1784,62.5883,67334.297502997,0
+TNC.US,D,20140902,000000,62.6564,63.0446,62.1319,62.7592,68999.659915115,0
+TNC.US,D,20140903,000000,62.7048,62.8934,61.8642,62.3423,51673.816558885,0
+TNC.US,D,20140904,000000,62.4559,62.8145,62.1507,62.37,59574.41732738,0
+TNC.US,D,20140905,000000,62.1319,62.4736,61.968,62.3176,69552.418502968,0
+TNC.US,D,20140908,000000,62.0933,62.6307,62.0746,62.5438,47293.255369074,0
+TNC.US,D,20140909,000000,62.5971,62.5971,61.5116,61.7082,47275.032558486,0
+TNC.US,D,20140910,000000,61.0334,62.1122,61.0334,62.0015,39103.114387895,0
+TNC.US,D,20140911,000000,61.798,63.3311,61.798,63.0357,51479.439912607,0
+TNC.US,D,20140912,000000,63.1365,63.1365,61.7082,62.1784,41788.954192971,0
+TNC.US,D,20140915,000000,62.0835,62.0835,61.0246,61.4455,40890.974582303,0
+TNC.US,D,20140916,000000,61.4108,62.7138,61.1392,62.535,130703.10894625,0
+TNC.US,D,20140917,000000,62.4382,63.2264,62.1981,62.8243,42480.408616969,0
+TNC.US,D,20140918,000000,63.0012,63.5958,62.3176,63.5395,58818.170687956,0
+TNC.US,D,20140919,000000,63.6126,64.0789,62.5794,62.7235,143549.17803281,0
+TNC.US,D,20140922,000000,62.4382,63.0179,60.9466,61.1155,83987.921624184,0
+TNC.US,D,20140923,000000,60.9742,61.2884,60.507,60.6493,54278.666094679,0
+TNC.US,D,20140924,000000,60.9367,61.9254,60.4507,61.2953,41305.037334009,0
+TNC.US,D,20140925,000000,61.1777,61.1777,60.0101,60.6018,65473.546066234,0
+TNC.US,D,20140926,000000,60.667,61.567,59.9647,61.3298,45730.143171924,0
+TNC.US,D,20140929,000000,60.5387,61.2794,60.4507,61.1777,39539.449463653,0
+TNC.US,D,20140930,000000,61.1302,61.235,60.2541,60.2541,108237.42062569,0
+TNC.US,D,20141001,000000,60.3698,60.3698,58.3477,58.4564,81400.282520613,0
+TNC.US,D,20141002,000000,58.5819,60.2176,58.5819,59.7227,64450.031538179,0
+TNC.US,D,20141003,000000,60.4606,60.7915,60.027,60.0358,62831.238530897,0
+TNC.US,D,20141006,000000,60.3045,60.4873,59.6763,59.949,35122.442652666,0
+TNC.US,D,20141007,000000,59.1202,59.6615,58.5582,59.058,101293.51741309,0
+TNC.US,D,20141008,000000,58.8693,60.9999,58.5482,60.6591,46267.716084287,0
+TNC.US,D,20141009,000000,60.4507,60.5208,58.897,58.9444,58177.335182259,0
+TNC.US,D,20141010,000000,58.5819,59.374,57.3964,57.7481,107078.24739659,0
+TNC.US,D,20141013,000000,58.0455,58.971,57.9911,58.2342,102143.91524056,0
+TNC.US,D,20141014,000000,58.9444,60.8626,58.6657,59.4541,80932.563715507,0
+TNC.US,D,20141015,000000,58.5819,60.4783,58.0702,60.182,91221.365049466,0
+TNC.US,D,20141016,000000,59.3652,62.0648,59.3652,61.0533,115439.48032163,0
+TNC.US,D,20141017,000000,61.968,61.968,59.5993,59.6852,80628.850205698,0
+TNC.US,D,20141020,000000,59.4442,59.6694,58.2786,58.7438,103363.83117163,0
+TNC.US,D,20141021,000000,58.8782,60.352,58.8782,60.1652,50102.605334807,0
+TNC.US,D,20141022,000000,60.2867,60.4072,58.979,59.3454,62987.144799266,0
+TNC.US,D,20141023,000000,58.8693,59.9223,57.7679,59.2861,79984.977564904,0
+TNC.US,D,20141024,000000,59.4541,60.0101,58.5819,59.6951,56766.079740014,0
+TNC.US,D,20141027,000000,59.7681,62.0459,59.6951,61.8257,100858.1947157,0
+TNC.US,D,20141028,000000,62.2149,65.0933,61.9936,65.0212,85541.92241604,0
+TNC.US,D,20141029,000000,65.1832,65.7767,63.6659,64.2695,64028.88213791,0
+TNC.US,D,20141030,000000,64.2211,65.8658,64.1253,65.2374,56421.871095564,0
+TNC.US,D,20141031,000000,66.3537,66.6569,65.4627,66.2164,91990.772607648,0
+TNC.US,D,20141103,000000,66.0188,66.8722,65.6069,66.2252,75526.463240909,0
+TNC.US,D,20141104,000000,65.8134,66.3438,65.5535,65.8845,61100.071524986,0
+TNC.US,D,20141105,000000,66.2065,67.2575,65.6662,66.0464,54768.657223838,0
+TNC.US,D,20141106,000000,65.92,67.3641,65.5625,67.1873,42805.382072465,0
+TNC.US,D,20141107,000000,66.9632,67.1616,65.7303,66.5226,65568.709632642,0
+TNC.US,D,20141110,000000,66.8722,67.3464,66.2786,67.1528,40579.162045566,0
+TNC.US,D,20141111,000000,67.3039,67.3039,65.7501,66.4386,42067.358243629,0
+TNC.US,D,20141112,000000,66.3072,67.0046,65.9723,66.809,84329.093133536,0
+TNC.US,D,20141113,000000,66.9365,67.0313,65.4706,65.6415,44986.045072892,0
+TNC.US,D,20141114,000000,65.8845,65.8845,64.8325,65.1308,31295.652429074,0
+TNC.US,D,20141117,000000,64.9254,64.9254,63.7637,63.8813,65581.8705514,0
+TNC.US,D,20141118,000000,63.8813,64.6626,63.0279,63.2619,64699.076616222,0
+TNC.US,D,20141119,000000,63.2985,63.2985,61.078,62.2238,139653.54608033,0
+TNC.US,D,20141120,000000,61.882,62.8323,61.882,62.607,27968.977118301,0
+TNC.US,D,20141121,000000,63.576,63.7539,61.243,61.5491,58924.470416389,0
+TNC.US,D,20141124,000000,61.5206,62.7502,61.5206,62.6307,34408.715904615,0
+TNC.US,D,20141125,000000,62.7414,63.0189,61.8326,62.7502,53517.357563424,0
+TNC.US,D,20141126,000000,62.5794,62.9655,61.8425,62.7956,38334.719208078,0
+TNC.US,D,20141128,000000,62.6307,62.6663,60.7352,60.7519,30270.113144286,0
+TNC.US,D,20141201,000000,60.7678,61.2755,59.7504,60.0468,48816.884809949,0
+TNC.US,D,20141202,000000,60.3074,61.5363,60.3074,61.3723,68058.148034708,0
+TNC.US,D,20141203,000000,61.241,62.7502,61.241,61.9995,48023.180170981,0
+TNC.US,D,20141204,000000,61.7664,62.29,60.7075,60.9416,50423.529276838,0
+TNC.US,D,20141205,000000,60.8468,62.7869,60.8468,62.1872,33177.663811523,0
+TNC.US,D,20141208,000000,61.9472,62.851,60.67,60.7599,40638.892369162,0
+TNC.US,D,20141209,000000,59.9568,63.498,59.7148,62.9655,71404.058534436,0
+TNC.US,D,20141210,000000,62.12,62.369,60.6246,60.8043,35154.838760379,0
+TNC.US,D,20141211,000000,60.914,62.5883,60.8202,61.2923,38656.655528476,0
+TNC.US,D,20141212,000000,59.706,61.241,59.706,60.4459,52808.692707204,0
+TNC.US,D,20141215,000000,60.8942,62.841,60.8942,62.0174,73018.802028253,0
+TNC.US,D,20141216,000000,62.1013,63.6955,61.4168,61.6251,83658.898655225,0
+TNC.US,D,20141217,000000,61.5176,63.5513,60.3825,63.4891,80219.849345823,0
+TNC.US,D,20141218,000000,63.3331,64.8483,61.5076,64.0828,54066.066637813,0
+TNC.US,D,20141219,000000,63.8576,64.8483,62.7956,64.1016,139422.72381287,0
+TNC.US,D,20141222,000000,64.3346,65.352,63.1839,65.2266,39594.117895419,0
+TNC.US,D,20141223,000000,65.4774,66.4159,65.2,65.92,65664.885577414,0
+TNC.US,D,20141224,000000,65.769,66.3181,65.3709,65.9556,27191.47053319,0
+TNC.US,D,20141226,000000,66.1294,67.3879,65.8321,66.644,47293.255369074,0
+TNC.US,D,20141229,000000,66.2618,66.9128,66.163,66.479,60021.888565165,0
+TNC.US,D,20141230,000000,66.5246,67.0353,65.7046,65.759,27732.08058065,0
+TNC.US,D,20141231,000000,66.0573,66.3003,64.6961,65.0014,67669.394742153,0
+TNC.US,D,20150102,000000,65.3165,65.3165,62.851,63.7578,47751.862768886,0
+TNC.US,D,20150105,000000,63.1296,63.255,61.0908,61.8326,102061.91259291,0
+TNC.US,D,20150106,000000,62.1102,62.2228,59.8225,60.1762,93906.192476177,0
+TNC.US,D,20150107,000000,60.7519,60.7519,59.2664,60.3174,70752.086866713,0
+TNC.US,D,20150108,000000,60.9229,61.9393,60.0121,61.0908,121749.63467709,0
+TNC.US,D,20150109,000000,61.0107,61.4702,59.941,61.1264,86082.5324635,0
+TNC.US,D,20150112,000000,61.241,61.6094,59.2575,60.1573,66880.751995016,0
+TNC.US,D,20150113,000000,60.8202,62.2386,60.1762,60.9782,88859.486321519,0
+TNC.US,D,20150114,000000,60.1021,61.3091,59.8591,60.7945,69966.481254674,0
+TNC.US,D,20150115,000000,61.1442,61.2113,59.5914,60.0565,46198.874355397,0
+TNC.US,D,20150116,000000,59.6773,61.5917,59.6773,61.3802,41669.49354578,0
+TNC.US,D,20150120,000000,61.6004,62.2989,59.9844,60.4813,84872.740316094,0
+TNC.US,D,20150121,000000,60.2028,61.0828,59.3652,59.7691,106561.93442992,0
+TNC.US,D,20150122,000000,60.3538,60.8123,59.2664,60.0565,115831.27074928,0
+TNC.US,D,20150123,000000,59.8976,60.5327,59.4343,59.8314,84589.274373606,0
+TNC.US,D,20150126,000000,60.0033,62.5181,59.6526,61.966,82786.228503708,0
+TNC.US,D,20150127,000000,61.3634,61.3634,59.5824,59.8876,70027.223956635,0
+TNC.US,D,20150128,000000,59.9747,59.9747,58.5631,58.9226,47766.03606601,0
+TNC.US,D,20150129,000000,59.1746,60.184,58.7518,60.184,51255.704293715,0
+TNC.US,D,20150130,000000,58.9503,59.9568,58.5088,58.7321,88345.198111576,0
+TNC.US,D,20150202,000000,58.7518,60.4359,58.3171,60.1376,43882.55265392,0
+TNC.US,D,20150203,000000,60.0565,61.2667,60.0565,60.5416,62917.29069201,0
+TNC.US,D,20150204,000000,60.2107,60.516,59.3178,59.6338,61738.882273952,0
+TNC.US,D,20150205,000000,59.6526,61.6251,59.6526,61.0828,62647.998046646,0
+TNC.US,D,20150206,000000,61.2667,62.3077,60.0852,60.4636,89578.2749614,0
+TNC.US,D,20150209,000000,60.0942,60.7945,59.8591,60.4903,68223.165708371,0
+TNC.US,D,20150210,000000,61.0671,61.0671,59.5262,60.1929,39361.270871232,0
+TNC.US,D,20150211,000000,59.8135,61.5176,59.7415,60.0368,22725.869560633,0
+TNC.US,D,20150212,000000,60.1296,61.0107,59.5083,60.9604,41690.753491466,0
+TNC.US,D,20150213,000000,60.9318,61.2478,60.2561,61.0581,43160.726878941,0
+TNC.US,D,20150217,000000,61.0671,61.0671,59.8689,60.1929,38520.996827428,0
+TNC.US,D,20150218,000000,59.7227,61.4168,59.7227,61.3091,54888.117871029,0
+TNC.US,D,20150219,000000,61.4236,62.4075,61.0197,61.8326,76102.50653118,0
+TNC.US,D,20150220,000000,61.9176,62.7138,61.1729,62.2623,78946.277361357,0
+TNC.US,D,20150223,000000,62.2297,62.8857,61.564,62.3502,81644.265706826,0
+TNC.US,D,20150224,000000,62.7769,63.6511,60.9041,63.3429,81063.160524725,0
+TNC.US,D,20150225,000000,63.3607,63.8842,60.27,60.3628,123254.02892901,0
+TNC.US,D,20150226,000000,60.5001,60.5604,58.3379,60.5001,101274.28222414,0
+TNC.US,D,20150227,000000,60.1288,60.1288,58.6283,59.0531,77167.528572243,0
+TNC.US,D,20150302,000000,59.2447,60.0744,58.7368,59.5597,63428.541766855,0
+TNC.US,D,20150303,000000,59.2081,59.5133,58.4189,58.6827,70291.45471017,0
+TNC.US,D,20150304,000000,58.4929,58.8179,57.8164,58.4653,75717.802752089,0
+TNC.US,D,20150305,000000,58.2687,59.6318,57.4271,57.8085,131394.56337026,0
+TNC.US,D,20150306,000000,57.1298,57.9882,57.039,57.0824,62986.132420899,0
+TNC.US,D,20150309,000000,57.36,58.9088,57.0478,58.2866,42505.71807612,0
+TNC.US,D,20150310,000000,57.7531,58.1868,57.36,57.6534,49814.077500488,0
+TNC.US,D,20150311,000000,57.8686,58.3754,57.6346,58.2776,82357.992454876,0
+TNC.US,D,20150312,000000,58.8643,59.8472,58.5414,59.1804,108369.02981328,0
+TNC.US,D,20150313,000000,59.0895,60.2097,58.4475,58.4653,63980.287976341,0
+TNC.US,D,20150316,000000,58.89,59.3711,58.6016,58.9917,62764.42155874,0
+TNC.US,D,20150317,000000,58.6183,59.2357,58.1868,58.8179,80809.053554851,0
+TNC.US,D,20150318,000000,58.5216,59.7928,57.9971,59.381,84458.677564388,0
+TNC.US,D,20150319,000000,58.9553,59.4698,58.2242,58.6747,37417.504408455,0
+TNC.US,D,20150320,000000,59.0531,59.5133,58.4574,59.297,115897.07534307,0
+TNC.US,D,20150323,000000,59.2624,59.5963,58.8446,58.9473,51142.317916719,0
+TNC.US,D,20150324,000000,58.6283,60.028,58.5414,59.9046,51581.690127576,0
+TNC.US,D,20150325,000000,60.1188,60.1188,58.657,58.8357,45273.560528845,0
+TNC.US,D,20150326,000000,58.8269,60.028,58.7922,59.7395,64977.48066688,0
+TNC.US,D,20150327,000000,59.541,60.2097,59.297,59.9568,52247.835092424,0
+TNC.US,D,20150330,000000,60.2294,61.0316,59.6605,60.6997,82136.281592717,0
+TNC.US,D,20150331,000000,60.2019,60.2019,58.3053,59.0531,137298.75400094,0
+TNC.US,D,20150401,000000,58.8723,59.1074,57.926,58.7094,52803.630815374,0
+TNC.US,D,20150402,000000,58.7368,59.5509,58.2332,59.2624,82023.907594087,0
+TNC.US,D,20150406,000000,59.1162,59.9223,58.9651,59.1606,41620.899384211,0
+TNC.US,D,20150407,000000,59.1409,59.622,58.5829,58.7181,59215.023007439,0
+TNC.US,D,20150408,000000,58.8545,59.5232,58.4929,59.3523,67746.335497971,0
+TNC.US,D,20150409,000000,59.2724,59.7494,58.1581,59.1893,30041.315633564,0
+TNC.US,D,20150410,000000,59.381,59.6684,58.3122,58.7745,20479.401966414,0
+TNC.US,D,20150413,000000,58.6924,59.1409,58.6924,58.8999,17603.235028523,0
+TNC.US,D,20150414,000000,59.0086,59.5597,58.7094,59.3948,38186.911966638,0
+TNC.US,D,20150415,000000,60.2897,61.0691,59.297,60.8873,70208.439684155,0
+TNC.US,D,20150416,000000,60.5791,60.9525,60.0111,60.5337,76213.868151443,0
+TNC.US,D,20150417,000000,59.9123,60.1366,58.7368,58.973,50585.509815403,0
+TNC.US,D,20150420,000000,59.3335,61.2508,59.0017,60.4459,81732.34262467,0
+TNC.US,D,20150421,000000,60.8686,60.9802,59.6318,59.8571,48419.0201121,0
+TNC.US,D,20150422,000000,59.7129,60.0458,59.1706,59.8472,19935.754783856,0
+TNC.US,D,20150423,000000,59.6417,60.832,59.5509,60.6997,42066.345865264,0
+TNC.US,D,20150424,000000,60.5702,60.5702,59.6417,60.2798,41058.017012697,0
+TNC.US,D,20150427,000000,60.5238,63.3429,60.5238,61.5403,135049.24927162,0
+TNC.US,D,20150428,000000,61.6124,62.0686,59.6684,60.1662,77929.849481863,0
+TNC.US,D,20150429,000000,59.8295,59.8295,58.7922,58.8269,67193.576910119,0
+TNC.US,D,20150430,000000,58.7181,59.541,58.0139,58.0771,91100.892023909,0
+TNC.US,D,20150501,000000,58.1956,58.8545,57.8164,58.5414,60774.085691125,0
+TNC.US,D,20150504,000000,58.4751,59.2901,58.0041,58.7655,48152.764601834,0
+TNC.US,D,20150505,000000,58.7368,58.9088,57.8164,58.3754,79480.813138621,0
+TNC.US,D,20150506,000000,58.4287,58.8269,57.8312,58.7922,37370.935003618,0
+TNC.US,D,20150507,000000,58.6183,59.1509,57.7728,58.7824,39917.066594183,0
+TNC.US,D,20150508,000000,59.3425,59.5884,58.7271,58.8091,36752.371821974,0
+TNC.US,D,20150511,000000,58.5216,59.4412,58.5216,58.8357,37748.552134147,0
+TNC.US,D,20150512,000000,58.3122,58.7567,57.926,58.5128,70347.135520301,0
+TNC.US,D,20150513,000000,58.7567,59.3622,58.3655,59.1074,42505.71807612,0
+TNC.US,D,20150514,000000,59.5597,60.6068,58.7181,60.4192,63317.180146591,0
+TNC.US,D,20150515,000000,60.4536,60.4813,58.8999,58.973,34316.589473307,0
+TNC.US,D,20150518,000000,58.9177,59.541,58.4574,59.0086,39920.103729281,0
+TNC.US,D,20150519,000000,58.2866,59.6684,57.7531,59.6052,66303.696326379,0
+TNC.US,D,20150520,000000,59.4788,59.9737,58.9473,59.1409,59332.458897899,0
+TNC.US,D,20150521,000000,59.2357,60.0555,59.0807,59.6753,33653.481643557,0
+TNC.US,D,20150522,000000,59.7217,60.0368,58.8091,59.1074,36638.985444978,0
+TNC.US,D,20150526,000000,58.7922,59.3879,58.2964,58.8545,73929.94255768,0
+TNC.US,D,20150527,000000,58.8545,59.9874,58.7271,59.8412,42926.867476389,0
+TNC.US,D,20150528,000000,59.7158,59.8324,58.8999,59.5904,39592.093138687,0
+TNC.US,D,20150529,000000,59.3543,60.2433,57.7195,57.7788,67538.797932935,0
+TNC.US,D,20150601,000000,57.9941,58.2846,56.7149,57.8756,46025.757654805,0
+TNC.US,D,20150602,000000,57.8134,59.1074,57.3323,58.0396,61979.828325067,0
+TNC.US,D,20150603,000000,58.3033,58.4564,58.0031,58.2312,76369.774419811,0
+TNC.US,D,20150604,000000,57.8756,58.4011,57.5506,57.9941,82101.860728271,0
+TNC.US,D,20150605,000000,57.685,58.8179,57.0765,58.646,105830.99724964,0
+TNC.US,D,20150608,000000,58.3458,58.8446,57.9497,58.1848,65552.511578785,0
+TNC.US,D,20150609,000000,58.241,59.382,57.8381,58.7655,73796.308613365,0
+TNC.US,D,20150610,000000,59.1814,60.4873,58.8179,58.9276,115472.8888077,0
+TNC.US,D,20150611,000000,58.9553,59.6081,58.7824,59.4619,61805.699246109,0
+TNC.US,D,20150612,000000,59.218,59.7701,59.1172,59.3543,39510.090491039,0
+TNC.US,D,20150615,000000,58.7014,59.4234,58.1936,59.0086,75814.991075227,0
+TNC.US,D,20150616,000000,58.8643,59.373,58.3636,59.1616,37965.201104477,0
+TNC.US,D,20150617,000000,59.4432,59.616,58.7271,59.0541,48886.738917205,0
+TNC.US,D,20150618,000000,59.0274,59.7958,58.4564,59.3266,72504.51381831,0
+TNC.US,D,20150619,000000,59.5716,60.0309,58.5305,59.5252,99652.452081762,0
+TNC.US,D,20150622,000000,60.0784,60.3775,59.7514,59.9874,105057.54017799,0
+TNC.US,D,20150623,000000,59.8145,60.5752,59.5429,60.0882,38206.147155593,0
+TNC.US,D,20150624,000000,59.8412,60.423,59.6625,60.2067,48668.065190142,0
+TNC.US,D,20150625,000000,60.5208,60.5208,59.6872,60.0595,51316.446995677,0
+TNC.US,D,20150626,000000,60.3026,60.7046,59.4531,60.4409,110026.29319847,0
+TNC.US,D,20150629,000000,60.0595,60.266,58.8091,58.9088,43698.299791304,0
+TNC.US,D,20150630,000000,59.5993,59.5993,58.8012,59.2081,49111.486914463,0
+TNC.US,D,20150701,000000,59.7069,59.7069,58.5729,59.2457,56724.572227006,0
+TNC.US,D,20150702,000000,59.3355,59.373,57.9764,58.89,36198.600855755,0
+TNC.US,D,20150706,000000,58.4377,59.2357,57.9576,59.1172,45910.346521078,0
+TNC.US,D,20150707,000000,58.9374,59.0638,58.0495,58.9177,35755.179131434,0
+TNC.US,D,20150708,000000,58.5819,58.6273,57.2513,58.3033,95900.577857255,0
+TNC.US,D,20150709,000000,58.973,58.973,58.1374,58.492,89057.912481261,0
+TNC.US,D,20150710,000000,59.1716,59.4808,58.6737,58.9553,66214.607030168,0
+TNC.US,D,20150713,000000,59.1814,59.9253,58.9088,59.8235,36749.334686876,0
+TNC.US,D,20150714,000000,59.8699,60.1505,59.373,59.943,60545.288180402,0
+TNC.US,D,20150715,000000,59.86,59.86,58.5582,58.6737,93449.609833098,0
+TNC.US,D,20150716,000000,59.0372,59.2545,58.492,59.0372,43038.229096652,0
+TNC.US,D,20150717,000000,58.8545,58.9374,58.2846,58.7567,67428.448691038,0
+TNC.US,D,20150720,000000,58.5917,58.6273,58.166,58.4179,55400.38132424,0
+TNC.US,D,20150721,000000,58.1561,58.328,57.6593,58.0929,63673.537331434,0
+TNC.US,D,20150722,000000,57.6405,57.8469,57.4221,57.6316,69414.735045188,0
+TNC.US,D,20150723,000000,57.9664,57.9664,56.0097,56.473,101305.66595348,0
+TNC.US,D,20150724,000000,56.8167,56.8167,54.4213,54.7117,118193.14947722,0
+TNC.US,D,20150727,000000,54.7029,54.7029,52.6848,53.2805,161891.44926853,0
+TNC.US,D,20150728,000000,53.3456,53.9631,53.1917,53.4899,117417.66764885,0
+TNC.US,D,20150729,000000,53.5798,54.3502,53.5798,54.1705,76369.774419811,0
+TNC.US,D,20150730,000000,53.7072,54.0262,53.2894,53.9077,60695.120178575,0
+TNC.US,D,20150731,000000,54.133,54.4026,54.044,54.1971,71071.998430378,0
+TNC.US,D,20150803,000000,54.3423,54.3423,53.5887,53.9818,67585.367337773,0
+TNC.US,D,20150804,000000,53.9729,54.3423,53.6559,53.9996,83542.475143131,0
+TNC.US,D,20150805,000000,54.0609,55.2481,54.0609,54.6229,106824.14042671,0
+TNC.US,D,20150806,000000,54.8057,55.4299,54.1882,55.1948,93665.246425062,0
+TNC.US,D,20150807,000000,54.7957,55.2659,54.5064,54.7029,70405.853465531,0
+TNC.US,D,20150810,000000,55.1128,56.3791,55.1128,55.8299,106161.03259697,0
+TNC.US,D,20150811,000000,55.0951,55.6452,54.459,54.6229,67942.736900981,0
+TNC.US,D,20150812,000000,54.2524,55.3667,53.9897,54.7316,120178.42345302,0
+TNC.US,D,20150813,000000,54.8342,54.8342,54.2337,54.2436,37413.454894991,0
+TNC.US,D,20150814,000000,54.2524,54.6159,53.6163,54.3936,74489.787794095,0
+TNC.US,D,20150817,000000,54.0865,54.4687,53.7794,54.441,40389.847291118,0
+TNC.US,D,20150818,000000,54.133,54.5064,53.9996,54.2811,33989.591261079,0
+TNC.US,D,20150819,000000,53.888,54.3502,53.3911,53.4099,50541.977545664,0
+TNC.US,D,20150820,000000,53.074,53.4177,52.829,52.9111,74380.450930563,0
+TNC.US,D,20150821,000000,50.2894,53.1016,50.2894,52.6483,93804.954639574,0
+TNC.US,D,20150824,000000,51.3603,52.0142,49.9547,51.2071,161916.75872768,0
+TNC.US,D,20150825,000000,52.675,52.675,50.4653,50.4831,118411.82320429,0
+TNC.US,D,20150826,000000,51.2872,52.2571,50.7082,51.3968,94577.399332854,0
+TNC.US,D,20150827,000000,51.6615,52.4172,51.222,52.2038,101060.67038891,0
+TNC.US,D,20150828,000000,52.0526,52.6266,51.9785,52.2502,55973.387479413,0
+TNC.US,D,20150831,000000,51.8798,52.7224,51.2872,52.1257,150213.66481638,0
+TNC.US,D,20150901,000000,51.3603,51.6882,50.7528,50.809,75439.398701431,0
+TNC.US,D,20150902,000000,52.7886,52.7886,50.7252,50.9523,90391.214789322,0
+TNC.US,D,20150903,000000,51.0333,51.3167,50.7252,50.9138,81263.611441199,0
+TNC.US,D,20150904,000000,50.1512,51.0531,50.1512,50.4515,47508.891961039,0
+TNC.US,D,20150908,000000,50.9424,51.2684,50.6608,50.818,55310.279649664,0
+TNC.US,D,20150909,000000,51.2151,51.3167,50.4071,50.5571,85445.746471267,0
+TNC.US,D,20150910,000000,50.3034,50.8772,50.242,50.6144,82344.831536118,0
+TNC.US,D,20150911,000000,50.3804,50.8594,49.843,50.7706,45305.956636558,0
+TNC.US,D,20150914,000000,50.8337,50.8337,49.8687,50.0238,56083.73672131,0
+TNC.US,D,20150915,000000,50.2687,51.0432,49.7887,50.9523,46845.784131289,0
+TNC.US,D,20150916,000000,50.9869,51.3167,50.7152,51.2773,41787.941814605,0
+TNC.US,D,20150917,000000,50.7993,51.0797,50.3892,50.5571,80142.908590004,0
+TNC.US,D,20150918,000000,49.9329,50.4337,49.4252,49.5497,136800.66384486,0
+TNC.US,D,20150921,000000,49.7601,50.1344,49.5497,49.9784,50145.12522618,0
+TNC.US,D,20150922,000000,49.5941,50.0603,49.3601,49.8687,186726.1029656,0
+TNC.US,D,20150923,000000,49.9784,50.4149,49.678,50.005,126683.96683311,0
+TNC.US,D,20150924,000000,49.5595,49.9586,49.1072,49.7443,311334.69414837,0
+TNC.US,D,20150925,000000,49.8687,51.2151,49.5329,50.7993,170450.09597494,0
+TNC.US,D,20150928,000000,50.6144,51.7702,50.3034,51.1163,92578.964438312,0
+TNC.US,D,20150929,000000,50.9967,51.6802,50.809,51.0234,106228.86194749,0
+TNC.US,D,20150930,000000,51.1775,51.3069,50.4979,51.0886,123272.2517396,0
+TNC.US,D,20151001,000000,50.9691,51.0965,50.4149,50.8684,193323.77277702,0
+TNC.US,D,20151002,000000,50.4337,50.7152,49.9784,50.5503,73566.498724276,0
+TNC.US,D,20151005,000000,50.6875,52.4774,50.6875,52.2976,96789.446062629,0
+TNC.US,D,20151006,000000,52.1257,52.6888,51.8255,52.0162,74998.001733841,0
+TNC.US,D,20151007,000000,52.099,53.163,52.099,52.6611,85006.374260411,0
+TNC.US,D,20151008,000000,52.3164,53.725,52.1257,53.4079,112716.18251701,0
+TNC.US,D,20151009,000000,53.6065,53.9729,53.1984,53.2331,60811.543690668,0
+TNC.US,D,20151012,000000,53.3625,53.5334,52.8814,53.3526,39004.91368639,0
+TNC.US,D,20151013,000000,52.8251,53.5521,52.3075,52.3539,81705.008408787,0
+TNC.US,D,20151014,000000,52.099,52.7412,51.135,51.2773,75545.698429864,0
+TNC.US,D,20151015,000000,51.2585,51.5874,50.0317,50.896,88521.351947266,0
+TNC.US,D,20151016,000000,50.8684,50.8684,49.4618,50.0603,82918.850069657,0
+TNC.US,D,20151019,000000,50.0603,50.6608,50.0603,50.567,58495.221989192,0
+TNC.US,D,20151020,000000,50.6047,51.6802,50.489,51.6802,72315.199063862,0
+TNC.US,D,20151021,000000,51.871,52.5051,51.3543,51.4521,82365.079103439,0
+TNC.US,D,20151022,000000,51.6151,53.4346,51.6151,53.1727,78078.66910167,0
+TNC.US,D,20151023,000000,53.6449,54.5084,53.0987,53.6884,142407.21523592,0
+TNC.US,D,20151026,000000,53.5432,54.3008,52.5348,52.7322,42338.675645725,0
+TNC.US,D,20151027,000000,54.5645,54.5645,51.6328,51.9785,129321.21247663,0
+TNC.US,D,20151028,000000,51.9508,52.6701,51.3069,52.6266,195853.70631373,0
+TNC.US,D,20151029,000000,52.107,52.4774,51.4334,52.0339,158242.83763736,0
+TNC.US,D,20151030,000000,52.1604,53.0909,52.107,52.6701,76204.756746149,0
+TNC.US,D,20151102,000000,52.5979,54.1438,52.5979,53.7437,49468.856477673,0
+TNC.US,D,20151103,000000,53.6726,54.6505,53.479,54.2347,68508.656407591,0
+TNC.US,D,20151104,000000,54.443,54.7246,53.9631,54.3088,62853.51085495,0
+TNC.US,D,20151105,000000,54.4046,54.855,53.9255,54.5271,42885.359963381,0
+TNC.US,D,20151106,000000,54.7246,55.1997,53.7437,55.1444,67191.552153387,0
+TNC.US,D,20151109,000000,54.8738,54.8738,53.8336,53.9531,49120.598319758,0
+TNC.US,D,20151110,000000,53.9433,54.5084,53.9255,54.3433,50582.472680305,0
+TNC.US,D,20151111,000000,54.3433,54.8461,54.1971,54.3512,53115.44335211,0
+TNC.US,D,20151112,000000,53.9156,53.9156,52.6266,52.7698,48718.684108444,0
+TNC.US,D,20151113,000000,52.5051,53.8148,52.5051,53.2598,61359.240386691,0
+TNC.US,D,20151116,000000,53.3249,53.6065,52.8745,53.3803,60372.171479812,0
+TNC.US,D,20151117,000000,53.3249,54.0262,52.9071,53.3349,53115.44335211,0
+TNC.US,D,20151118,000000,53.399,55.0624,53.1887,54.9784,80166.193292422,0
+TNC.US,D,20151119,000000,54.7503,55.5731,54.4233,55.5267,67741.273606141,0
+TNC.US,D,20151120,000000,55.7263,56.7159,54.779,56.2714,119754.23691765,0
+TNC.US,D,20151123,000000,56.2369,56.4828,55.2886,55.5908,40469.825182035,0
+TNC.US,D,20151124,000000,55.5079,56.2991,54.8738,56.1728,41569.268087542,0
+TNC.US,D,20151125,000000,56.3692,56.5984,55.6135,56.0077,62041.583405394,0
+TNC.US,D,20151127,000000,55.8912,56.4078,55.8912,56.1728,11838.752612351,0
+TNC.US,D,20151130,000000,56.4078,57.0093,55.6135,56.8097,109830.90417382,0
+TNC.US,D,20151201,000000,56.8197,57.1476,56.2803,56.7367,159067.92600567,0
+TNC.US,D,20151202,000000,56.5806,57.3046,56.4265,56.7832,87938.222008432,0
+TNC.US,D,20151203,000000,57.028,57.4004,56.071,56.388,75363.470323978,0
+TNC.US,D,20151204,000000,56.3257,56.9757,56.1538,56.5648,36387.915610203,0
+TNC.US,D,20151207,000000,56.2449,56.627,55.5948,56.1728,68506.63165086,0
+TNC.US,D,20151208,000000,55.5898,56.1915,55.3123,55.98,112161.39917243,0
+TNC.US,D,20151209,000000,56.0077,56.6172,55.02,55.581,63795.022735357,0
+TNC.US,D,20151210,000000,55.424,55.752,54.9034,55.2155,68942.966726618,0
+TNC.US,D,20151211,000000,54.1073,54.6376,52.7402,53.1877,124953.81220558,0
+TNC.US,D,20151214,000000,53.0602,53.6459,52.3411,53.4434,119120.48806051,0
+TNC.US,D,20151215,000000,53.7547,54.3631,52.422,52.8804,121341.64619558,0
+TNC.US,D,20151216,000000,53.1333,53.4434,52.1841,53.1974,88893.907185964,0
+TNC.US,D,20151217,000000,53.4247,53.5344,51.9835,52.2947,99744.57851307,0
+TNC.US,D,20151218,000000,51.9461,52.4043,51.2901,51.8758,193904.87795912,0
+TNC.US,D,20151221,000000,51.9074,52.193,50.1235,51.2437,201900.64229402,0
+TNC.US,D,20151222,000000,51.4175,52.4399,51.1272,52.3509,58750.341337432,0
+TNC.US,D,20151223,000000,52.587,52.9417,51.9745,52.3846,67848.585712941,0
+TNC.US,D,20151224,000000,52.3223,52.9239,52.1841,52.5505,20175.688456605,0
+TNC.US,D,20151228,000000,52.4744,52.749,51.7642,52.6315,64276.914837587,0
+TNC.US,D,20151229,000000,52.833,53.4968,52.3945,53.0602,40015.267295687,0
+TNC.US,D,20151230,000000,53.2331,53.2331,51.8206,52.4844,28810.263540471,0
+TNC.US,D,20151231,000000,51.8483,51.9074,51.219,51.3286,50192.707009384,0
+TNC.US,D,20160104,000000,50.5848,50.5848,48.6181,49.2197,150984.08475293,0
+TNC.US,D,20160105,000000,49.2197,49.9862,48.7723,49.9398,74216.445635267,0
+TNC.US,D,20160106,000000,49.5724,50.8249,49.5557,50.2125,100264.94099321,0
+TNC.US,D,20160107,000000,49.2109,49.6662,48.6093,48.9363,56676.990443804,0
+TNC.US,D,20160108,000000,49.1476,49.4766,48.2695,48.3702,121989.56834984,0
+TNC.US,D,20160111,000000,48.637,49.2632,48.3782,49.0725,76510.49501269,0
+TNC.US,D,20160112,000000,49.519,49.519,48.2467,49.3838,95718.34975137,0
+TNC.US,D,20160113,000000,49.4855,50.0396,47.7982,48.0986,87175.901098812,0
+TNC.US,D,20160114,000000,48.1963,48.5708,46.7938,47.0476,155577.2453996,0
+TNC.US,D,20160115,000000,45.7003,47.7698,45.7003,47.1394,191153.23356025,0
+TNC.US,D,20160119,000000,47.4595,47.5869,45.1935,45.8426,111032.5972943,0
+TNC.US,D,20160120,000000,45.3595,46.2821,44.5831,45.9532,94891.236626323,0
+TNC.US,D,20160121,000000,45.9907,46.1725,44.6948,44.9881,114209.4406069,0
+TNC.US,D,20160122,000000,45.4336,47.9594,45.326,47.6393,170184.85284304,0
+TNC.US,D,20160125,000000,47.3301,47.7885,46.9192,47.0575,89095.370480804,0
+TNC.US,D,20160126,000000,47.4141,48.3169,47.2116,48.0443,63789.960843527,0
+TNC.US,D,20160127,000000,47.8685,48.1963,47.3133,47.6492,58269.461613568,0
+TNC.US,D,20160128,000000,48.0443,49.0084,47.7518,48.233,41289.851658519,0
+TNC.US,D,20160129,000000,48.5708,49.4588,48.5175,49.3649,84200.52108105,0
+TNC.US,D,20160201,000000,49.1763,49.4302,48.2617,49.4025,81813.332893953,0
+TNC.US,D,20160202,000000,48.9096,49.4399,48.1262,48.4266,64540.133212755,0
+TNC.US,D,20160203,000000,49.0182,49.1121,47.3044,48.4068,54646.159441547,0
+TNC.US,D,20160204,000000,47.9673,49.5724,47.9673,48.2981,79256.065141362,0
+TNC.US,D,20160205,000000,48.0443,48.8454,47.5238,47.5504,69838.921580554,0
+TNC.US,D,20160208,000000,47.0753,48.3545,46.8205,48.0532,47755.91228235,0
+TNC.US,D,20160209,000000,47.5326,48.3782,47.4951,47.5869,44350.271459026,0
+TNC.US,D,20160210,000000,47.9149,47.9673,46.9192,46.9943,71056.812754888,0
+TNC.US,D,20160211,000000,46.208,47.9504,46.208,47.4141,45099.431449888,0
+TNC.US,D,20160212,000000,47.8072,48.8108,47.6206,48.069,36042.694587387,0
+TNC.US,D,20160216,000000,48.3455,48.873,47.669,47.9673,82985.667041815,0
+TNC.US,D,20160217,000000,48.3782,49.0271,48.1717,48.5085,68185.707708828,0
+TNC.US,D,20160218,000000,48.3702,49.2997,48.2695,49.1763,54182.490149906,0
+TNC.US,D,20160219,000000,49.0438,49.5724,48.5175,48.5619,66398.859892786,0
+TNC.US,D,20160222,000000,48.963,50.3122,48.5708,49.1209,104648.53931812,0
+TNC.US,D,20160223,000000,46.9755,49.1199,46.609,46.9854,218713.20981868,0
+TNC.US,D,20160224,000000,46.3453,49.6662,46.2535,49.2997,138285.82290782,0
+TNC.US,D,20160225,000000,49.52,49.924,47.2886,48.0008,127288.35671764,0
+TNC.US,D,20160226,000000,48.3603,48.394,45.6302,45.7852,193219.49780532,0
+TNC.US,D,20160229,000000,45.3013,45.3547,42.0495,42.6175,281953.44920945,0
+TNC.US,D,20160301,000000,43.1203,44.8321,43.1203,43.9639,160843.63765969,0
+TNC.US,D,20160302,000000,43.7139,44.267,43.2585,44.1555,104798.37131629,0
+TNC.US,D,20160303,000000,43.9362,45.5462,43.9362,45.5462,109533.26493421,0
+TNC.US,D,20160304,000000,45.4375,46.9953,45.4375,46.5272,114415.96579357,0
+TNC.US,D,20160307,000000,46.2603,47.3815,46.0153,47.3321,87000.759641489,0
+TNC.US,D,20160308,000000,47.2886,47.7074,46.4284,47.4536,205951.16813651,0
+TNC.US,D,20160309,000000,47.4625,48.3041,46.694,46.8372,57111.30076283,0
+TNC.US,D,20160310,000000,47.0585,47.2511,45.4899,45.6302,56771.141631844,0
+TNC.US,D,20160311,000000,45.9325,46.6268,45.2539,46.5726,105532.34563166,0
+TNC.US,D,20160314,000000,46.5726,46.9103,45.9641,46.3433,66015.16849206,0
+TNC.US,D,20160315,000000,46.2149,46.3177,45.3111,45.482,51018.807756063,0
+TNC.US,D,20160316,000000,45.3724,46.9567,44.1376,46.7029,88696.493404589,0
+TNC.US,D,20160317,000000,46.8293,47.9544,46.8293,47.7371,96014.976612616,0
+TNC.US,D,20160318,000000,47.991,48.3663,46.929,47.0763,163567.94784267,0
+TNC.US,D,20160321,000000,46.929,47.2699,46.5893,47.1217,63491.309225549,0
+TNC.US,D,20160322,000000,46.9953,47.3143,46.4638,46.7285,57560.796757347,0
+TNC.US,D,20160323,000000,46.7661,47.0051,45.8169,46.3997,80713.889988445,0
+TNC.US,D,20160324,000000,46.2979,46.4115,45.7171,46.29,46117.884086114,0
+TNC.US,D,20160328,000000,46.29,46.9667,45.4375,46.6544,67259.381503911,0
+TNC.US,D,20160329,000000,46.5726,47.6749,46.3818,47.5267,74127.356339056,0
+TNC.US,D,20160330,000000,47.909,48.1579,47.3233,47.4783,67539.810311302,0
+TNC.US,D,20160331,000000,47.5534,47.5534,47.0585,47.1404,42674.785263247,0
+TNC.US,D,20160401,000000,46.6743,47.186,46.1695,46.9567,70338.024115007,0
+TNC.US,D,20160404,000000,46.9567,47.177,46.2149,46.3334,106251.13427155,0
+TNC.US,D,20160405,000000,46.1329,47.0635,46.0697,46.8649,81557.201167347,0
+TNC.US,D,20160406,000000,46.7849,47.6797,46.7029,47.1404,70820.928595603,0
+TNC.US,D,20160407,000000,46.8293,47.26,46.7938,47.1039,57630.650864603,0
+TNC.US,D,20160408,000000,47.4981,48.3416,47.2511,47.5346,46965.24477848,0
+TNC.US,D,20160411,000000,47.6423,48.5243,47.1593,47.2699,67167.255072602,0
+TNC.US,D,20160412,000000,47.3677,48.22,47.2125,47.4536,54780.805764229,0
+TNC.US,D,20160413,000000,47.8012,48.5322,47.5435,48.3762,129268.56880159,0
+TNC.US,D,20160414,000000,48.4779,48.634,47.9367,48.2113,62889.956476127,0
+TNC.US,D,20160415,000000,48.0305,48.0305,47.4605,47.9544,71014.292863514,0
+TNC.US,D,20160418,000000,47.8546,48.4503,47.8546,48.394,50841.641542008,0
+TNC.US,D,20160419,000000,48.6241,49.3195,48.549,49.0261,55748.639482154,0
+TNC.US,D,20160420,000000,49.2543,49.2543,48.7989,48.8977,51923.874015294,0
+TNC.US,D,20160421,000000,48.7891,49.5734,48.7891,49.2543,54227.034798012,0
+TNC.US,D,20160422,000000,49.4212,50.7963,49.3935,50.5997,98886.081658677,0
+TNC.US,D,20160425,000000,50.5997,51.1775,50.1906,51.1439,195353.59140091,0
+TNC.US,D,20160426,000000,51.2782,51.2782,49.3649,49.8687,150206.57816782,0
+TNC.US,D,20160427,000000,50.0524,50.2797,49.2504,50.091,77126.021059236,0
+TNC.US,D,20160428,000000,50.0712,50.1265,49.1763,49.3838,89293.796640546,0
+TNC.US,D,20160429,000000,49.3383,49.7146,48.6063,48.9076,59391.176843129,0
+TNC.US,D,20160502,000000,49.2277,49.2277,48.2113,48.7328,64671.742400339,0
+TNC.US,D,20160503,000000,48.4503,49.3649,47.4438,47.9367,68063.209926538,0
+TNC.US,D,20160504,000000,47.6897,48.1115,47.26,47.6423,38822.685580504,0
+TNC.US,D,20160505,000000,47.671,47.8379,47.0388,47.671,80255.282588634,0
+TNC.US,D,20160506,000000,47.4724,48.3762,47.3321,48.3603,68727.330134654,0
+TNC.US,D,20160509,000000,48.1826,48.2656,47.3864,48.0107,77546.158081138,0
+TNC.US,D,20160510,000000,48.1213,49.1763,48.1213,49.0715,65398.630067149,0
+TNC.US,D,20160511,000000,49.1199,49.52,48.7239,48.9353,57813.891348855,0
+TNC.US,D,20160512,000000,49.4776,49.6771,48.4601,48.5964,41212.910902701,0
+TNC.US,D,20160513,000000,48.3318,48.7051,47.7558,48.229,38520.996827428,0
+TNC.US,D,20160516,000000,48.4601,49.0261,48.0838,48.1579,47949.276550261,0
+TNC.US,D,20160517,000000,48.1392,48.7239,47.1938,47.6333,81399.270142247,0
+TNC.US,D,20160518,000000,46.9914,48.1826,46.9914,47.8714,54357.631607229,0
+TNC.US,D,20160519,000000,47.4783,48.3129,46.8007,47.3233,35282.398434498,0
+TNC.US,D,20160520,000000,47.5712,48.0838,47.0051,47.9189,78329.738936445,0
+TNC.US,D,20160523,000000,47.9821,48.634,47.6986,47.7461,56857.193792957,0
+TNC.US,D,20160524,000000,47.7925,49.3097,47.7925,49.0528,77675.742511989,0
+TNC.US,D,20160525,000000,49.1713,49.5063,48.7515,48.8977,41296.938307081,0
+TNC.US,D,20160526,000000,49.0438,49.0438,48.4858,48.5856,29284.056615773,0
+TNC.US,D,20160527,000000,48.4394,48.9907,48.4394,48.8088,57899.943509967,0
+TNC.US,D,20160531,000000,48.7407,49.6702,48.6864,49.3581,123187.21195685,0
+TNC.US,D,20160601,000000,49.0271,49.8005,48.6597,49.7176,79243.91660097,0
+TNC.US,D,20160602,000000,49.8193,50.4713,49.2918,50.4159,63930.681436406,0
+TNC.US,D,20160603,000000,50.5097,50.5097,49.6504,50.0475,35215.581462341,0
+TNC.US,D,20160606,000000,49.9537,51.0511,49.9537,50.9098,71793.824205357,0
+TNC.US,D,20160607,000000,50.9098,51.3553,50.568,50.9661,56283.175259418,0
+TNC.US,D,20160608,000000,50.8821,51.7712,50.7192,51.2506,145932.31670644,0
+TNC.US,D,20160609,000000,50.8554,50.9187,50.1868,50.4525,106904.11831763,0
+TNC.US,D,20160610,000000,49.9467,50.0564,49.4332,49.8381,66007.069465132,0
+TNC.US,D,20160613,000000,49.7274,50.2313,49.0922,49.3017,90398.301437884,0
+TNC.US,D,20160614,000000,49.3669,50.2934,48.633,50.1868,90797.1785141,0
+TNC.US,D,20160615,000000,50.5266,50.5266,49.6049,49.6978,76758.527712367,0
+TNC.US,D,20160616,000000,49.6148,49.8549,48.8532,49.7176,65313.590284402,0
+TNC.US,D,20160617,000000,49.6346,50.4802,49.6346,49.7531,148527.04245857,0
+TNC.US,D,20160620,000000,50.3794,50.7479,50.1868,50.3695,78551.449798605,0
+TNC.US,D,20160621,000000,50.2767,50.2767,49.5951,49.9922,119304.74092313,0
+TNC.US,D,20160622,000000,49.8983,50.7192,49.7719,50.2313,110115.38249468,0
+TNC.US,D,20160623,000000,50.568,50.8041,49.9467,50.3695,83944.389354445,0
+TNC.US,D,20160624,000000,48.1282,49.2336,46.931,47.2817,175156.64299862,0
+TNC.US,D,20160627,000000,46.6851,46.6851,45.9305,46.1952,120900.24922799,0
+TNC.US,D,20160628,000000,46.372,47.3717,46.372,47.179,104058.32273072,0
+TNC.US,D,20160629,000000,47.4101,47.7973,47.349,47.667,77492.502027738,0
+TNC.US,D,20160630,000000,47.5376,49.523,47.3627,49.515,109288.26936963,0
+TNC.US,D,20160701,000000,49.3857,50.0564,48.8721,49.1852,54066.066637813,0
+TNC.US,D,20160705,000000,48.6952,49.3581,48.2626,48.6053,51163.577862406,0
+TNC.US,D,20160706,000000,48.311,49.8717,48.311,49.3945,78395.543530237,0
+TNC.US,D,20160707,000000,49.6049,50.2589,49.1673,49.5684,39783.432649867,0
+TNC.US,D,20160708,000000,49.9083,51.545,49.9083,51.38,121145.24479257,0
+TNC.US,D,20160711,000000,51.5006,52.6858,51.4255,52.0152,89408.195395907,0
+TNC.US,D,20160712,000000,52.3272,53.1363,51.9775,52.6581,84519.42026635,0
+TNC.US,D,20160713,000000,53.0335,53.3002,52.3559,53.1086,65012.913909691,0
+TNC.US,D,20160714,000000,53.3102,53.8722,52.9249,53.6874,70073.793361473,0
+TNC.US,D,20160715,000000,54.0095,54.0756,53.5403,54.0095,91744.764664703,0
+TNC.US,D,20160718,000000,54.0183,54.0183,52.8133,52.8231,60621.216557855,0
+TNC.US,D,20160719,000000,52.8034,52.9338,52.1614,52.4113,42561.398886251,0
+TNC.US,D,20160720,000000,52.6581,53.165,52.3816,52.833,38649.568879914,0
+TNC.US,D,20160721,000000,52.8884,54.0894,52.0429,52.4547,50185.620360821,0
+TNC.US,D,20160722,000000,52.2808,53.0148,51.8867,52.5001,74114.195420297,0
+TNC.US,D,20160725,000000,52.4912,53.0434,51.868,52.9249,117095.73132845,0
+TNC.US,D,20160726,000000,54.9379,58.3507,54.9379,55.8872,488708.44576859,0
+TNC.US,D,20160727,000000,55.7637,58.1443,55.3696,57.9615,448026.02112968,0
+TNC.US,D,20160728,000000,57.7798,58.2934,57.272,57.5042,147379.0053915,0
+TNC.US,D,20160729,000000,57.5753,59.1449,57.4184,58.8989,134485.35452174,0
+TNC.US,D,20160801,000000,58.7331,59.2772,57.7304,58.1907,149585.99022944,0
+TNC.US,D,20160802,000000,58.3191,59.6783,57.6109,57.7304,80872.833391912,0
+TNC.US,D,20160803,000000,57.9161,58.7428,57.5141,57.9892,76752.453442171,0
+TNC.US,D,20160804,000000,58.0248,58.6687,57.5753,57.9161,70626.551949325,0
+TNC.US,D,20160805,000000,58.0059,58.8989,57.9437,58.7044,61582.976005583,0
+TNC.US,D,20160808,000000,58.7615,58.8713,58.1719,58.3369,40180.284969351,0
+TNC.US,D,20160809,000000,58.1077,58.641,57.5388,58.09,185177.16406558,0
+TNC.US,D,20160810,000000,58.081,58.6223,57.6938,57.9803,102176.31134828,0
+TNC.US,D,20160811,000000,58.1907,58.6163,57.9615,58.0989,39746.987028689,0
+TNC.US,D,20160812,000000,58.2836,58.2836,57.3263,57.7116,46043.980465393,0
+TNC.US,D,20160815,000000,57.6751,58.1719,57.4865,57.8411,50725.218029915,0
+TNC.US,D,20160816,000000,57.6109,58.1176,57.3698,57.4568,91572.660342478,0
+TNC.US,D,20160817,000000,57.5576,57.9981,57.115,57.4371,44816.977885766,0
+TNC.US,D,20160818,000000,57.2188,57.6207,57.0133,57.5141,37958.114455916,0
+TNC.US,D,20160819,000000,57.3186,58.4663,56.4828,57.9349,165465.14490061,0
+TNC.US,D,20160822,000000,57.6207,58.1818,56.8997,58.1176,75075.954868025,0
+TNC.US,D,20160823,000000,58.3744,59.1933,58.0712,58.3645,57071.818006555,0
+TNC.US,D,20160824,000000,58.6056,58.9543,58.1027,58.7331,84549.791617331,0
+TNC.US,D,20160825,000000,58.7428,59.1933,58.4287,58.972,65015.951044789,0
+TNC.US,D,20160826,000000,58.8633,59.5282,58.7785,59.1548,65661.848442317,0
+TNC.US,D,20160829,000000,59.2861,59.6467,59.1349,59.534,41231.133713289,0
+TNC.US,D,20160830,000000,59.534,59.95,59.2772,59.8956,46483.352676251,0
+TNC.US,D,20160831,000000,59.7554,60.2403,59.5143,59.6803,71273.461725219,0
+TNC.US,D,20160901,000000,59.8759,60.5208,58.981,59.8956,30088.897416766,0
+TNC.US,D,20160902,000000,59.9133,61.3505,59.9133,61.3407,60801.419907008,0
+TNC.US,D,20160906,000000,61.242,61.2963,59.941,60.3084,224163.85494138,0
+TNC.US,D,20160907,000000,60.513,61.1332,59.5143,60.4546,104921.88147695,0
+TNC.US,D,20160908,000000,60.18,60.18,59.211,59.6467,39905.930432156,0
+TNC.US,D,20160909,000000,59.056,59.056,57.9852,58.0603,43831.933735619,0
+TNC.US,D,20160912,000000,57.8371,59.0086,57.8371,58.981,71681.450206728,0
+TNC.US,D,20160913,000000,58.3626,58.7518,57.7067,57.9121,37451.925272901,0
+TNC.US,D,20160914,000000,58.1137,58.2362,57.4311,57.7254,33317.372026035,0
+TNC.US,D,20160915,000000,57.7067,58.5305,57.5249,58.4367,35033.353356456,0
+TNC.US,D,20160916,000000,58.492,58.972,57.7551,58.3912,135662.75056143,0
+TNC.US,D,20160919,000000,58.6106,59.6645,58.3349,58.8149,41123.821606489,0
+TNC.US,D,20160920,000000,59.2298,59.4788,58.6203,59.0658,30881.589677368,0
+TNC.US,D,20160921,000000,59.2951,60.3461,59.1349,60.2353,59412.436788815,0
+TNC.US,D,20160922,000000,60.7234,61.3308,60.513,61.0464,65804.593791926,0
+TNC.US,D,20160923,000000,61.0731,61.0731,59.6556,59.783,36071.041181636,0
+TNC.US,D,20160926,000000,59.3415,60.2265,58.7972,59.1746,59447.870031626,0
+TNC.US,D,20160927,000000,59.22,59.38,58.6303,59.2397,51031.968674822,0
+TNC.US,D,20160928,000000,59.2674,59.7089,59.0372,59.3415,58666.313933052,0
+TNC.US,D,20160929,000000,59.3513,59.5529,58.8426,58.981,49190.452427014,0
+TNC.US,D,20160930,000000,59.2022,60.1238,59.0658,59.7454,70491.905626644,0
+TNC.US,D,20161003,000000,59.3869,59.9321,59.38,59.6714,52376.407144909,0
+TNC.US,D,20161004,000000,59.7,60.0091,59.0274,59.3335,42936.991260049,0
+TNC.US,D,20161005,000000,59.618,60.1989,59.5726,59.7,24100.679381701,0
+TNC.US,D,20161006,000000,59.38,60.18,58.7655,59.8285,45215.854961981,0
+TNC.US,D,20161007,000000,59.6803,59.6803,56.8711,56.9342,113776.14266624,0
+TNC.US,D,20161010,000000,57.276,57.8371,56.8968,57.1278,33786.103209507,0
+TNC.US,D,20161011,000000,57.1278,57.1278,55.5247,56.2606,77866.069644804,0
+TNC.US,D,20161012,000000,56.1805,57.1752,56.1805,56.8434,32854.71511276,0
+TNC.US,D,20161013,000000,56.3702,56.7031,55.9119,56.1895,41136.982525249,0
+TNC.US,D,20161014,000000,56.5214,57.1565,56.1805,56.2259,44034.409408825,0
+TNC.US,D,20161017,000000,56.0571,56.5658,56.0571,56.305,24623.066618573,0
+TNC.US,D,20161018,000000,56.7594,56.9826,56.2309,56.3702,29349.861209565,0
+TNC.US,D,20161019,000000,56.389,57.6623,56.2923,56.8611,46323.396894418,0
+TNC.US,D,20161020,000000,56.8434,57.0251,56.3238,56.4749,59254.505763715,0
+TNC.US,D,20161021,000000,55.9465,56.6854,55.5148,56.4088,71085.159349136,0
+TNC.US,D,20161024,000000,56.8334,56.953,56.1045,56.4749,64539.120834389,0
+TNC.US,D,20161025,000000,58.408,58.408,55.5247,56.1045,58235.040749123,0
+TNC.US,D,20161026,000000,56.0107,56.5382,55.8191,56.305,98391.028637688,0
+TNC.US,D,20161027,000000,56.4937,57.6257,56.2429,57.4411,230836.44075188,0
+TNC.US,D,20161028,000000,57.3837,59.2861,57.356,58.4367,185118.44612035,0
+TNC.US,D,20161031,000000,58.5492,58.5492,57.5339,58.0405,69459.279693293,0
+TNC.US,D,20161101,000000,58.8703,58.8703,57.4174,57.8559,95768.968669671,0
+TNC.US,D,20161102,000000,57.6711,58.3161,57.3046,57.8104,75391.816918227,0
+TNC.US,D,20161103,000000,57.9033,58.8249,57.8104,58.8249,93833.301233822,0
+TNC.US,D,20161104,000000,58.9157,60.0695,58.1788,59.8856,106697.59313096,0
+TNC.US,D,20161107,000000,60.5307,62.2366,60.2541,62.2366,92004.945904773,0
+TNC.US,D,20161108,000000,62.0035,63.9879,61.3595,62.9735,134708.07776227,0
+TNC.US,D,20161109,000000,63.1592,66.3843,63.1592,65.7867,97514.308972707,0
+TNC.US,D,20161110,000000,65.8765,68.5979,65.7867,67.9519,120207.78242563,0
+TNC.US,D,20161111,000000,67.7198,69.6113,67.2604,68.507,165770.88316716,0
+TNC.US,D,20161114,000000,69.1985,69.9827,67.0767,67.2604,163737.0150298,0
+TNC.US,D,20161115,000000,67.4925,67.4925,65.7393,65.9704,134763.7585724,0
+TNC.US,D,20161116,000000,65.9239,66.8475,65.6465,66.3398,96979.773195443,0
+TNC.US,D,20161117,000000,66.6175,67.9095,65.5091,67.2159,70392.692546773,0
+TNC.US,D,20161118,000000,67.2159,67.862,66.5681,67.1705,79790.600918626,0
+TNC.US,D,20161121,000000,67.5379,67.9519,67.3088,67.9095,82232.457537489,0
+TNC.US,D,20161122,000000,67.9519,69.3802,67.7198,69.3347,51769.992503658,0
+TNC.US,D,20161123,000000,69.7515,70.4391,69.1521,70.0291,76785.86192825,0
+TNC.US,D,20161125,000000,70.3492,70.5349,69.4751,70.5349,15723.248402806,0
+TNC.US,D,20161128,000000,70.1704,70.3581,69.4572,69.6183,88693.456269491,0
+TNC.US,D,20161129,000000,69.8949,69.8949,68.2769,68.3697,100805.55104067,0
+TNC.US,D,20161130,000000,68.9258,69.8949,68.1405,69.4345,86396.369756969,0
+TNC.US,D,20161201,000000,69.7121,70.8203,68.7875,69.1569,95727.461156664,0
+TNC.US,D,20161202,000000,68.7875,69.2498,67.8156,67.8156,55697.008185486,0
+TNC.US,D,20161205,000000,68.1879,68.8803,68.0457,68.7875,69678.965798722,0
+TNC.US,D,20161206,000000,68.8329,69.8474,67.9539,69.3407,79654.942217577,0
+TNC.US,D,20161207,000000,69.3861,69.9433,69.2498,69.5709,72531.848034193,0
+TNC.US,D,20161208,000000,69.5265,70.4479,69.0157,69.8029,85873.982520098,0
+TNC.US,D,20161209,000000,70.1269,71.0051,69.8474,69.9433,93336.223456102,0
+TNC.US,D,20161212,000000,69.8949,69.9433,69.0621,69.4819,63147.100581099,0
+TNC.US,D,20161213,000000,69.6657,69.9897,68.4161,68.6018,48743.993567595,0
+TNC.US,D,20161214,000000,68.4161,68.8803,67.3513,67.4461,64291.088134712,0
+TNC.US,D,20161215,000000,67.5389,68.4161,66.8911,67.9539,65124.275529954,0
+TNC.US,D,20161216,000000,67.2604,68.5554,66.9375,67.1705,236006.6570672,0
+TNC.US,D,20161219,000000,67.0283,67.9113,66.0603,66.2431,123165.95201116,0
+TNC.US,D,20161220,000000,66.6599,67.8156,65.6415,65.8735,114321.81460553,0
+TNC.US,D,20161221,000000,66.1077,67.5389,65.6415,66.8465,97658.066700683,0
+TNC.US,D,20161222,000000,67.0283,67.0767,65.7353,65.9664,48601.248217985,0
+TNC.US,D,20161223,000000,65.7353,66.3823,65.5515,65.8735,62954.748691553,0
+TNC.US,D,20161227,000000,65.9664,67.0283,65.8301,66.3378,50593.608842331,0
+TNC.US,D,20161228,000000,66.4297,66.6155,65.7353,65.9664,40599.409612886,0
+TNC.US,D,20161229,000000,66.1077,66.4762,65.6415,66.2431,29848.963744018,0
+TNC.US,D,20161230,000000,66.3378,66.3378,65.5961,65.8301,54092.388475329,0
+TNC.US,D,20170103,000000,66.5216,67.2604,66.2431,67.1221,67161.180802406,0
+TNC.US,D,20170104,000000,67.3088,68.8803,67.2604,68.5554,95885.392181765,0
+TNC.US,D,20170105,000000,68.1405,68.5554,65.9664,66.2431,69194.036561393,0
+TNC.US,D,20170106,000000,66.1077,66.7053,65.6899,65.8735,42679.847155077,0
+TNC.US,D,20170109,000000,65.4587,65.9664,64.9511,65.4587,53677.313345257,0
+TNC.US,D,20170110,000000,65.5041,66.0129,63.9327,64.0709,209564.34652487,0
+TNC.US,D,20170111,000000,64.0265,64.1183,62.5467,62.6821,112057.12420072,0
+TNC.US,D,20170112,000000,62.2238,62.5922,60.7431,61.4819,99212.067492539,0
+TNC.US,D,20170113,000000,61.807,63.6096,61.0681,63.2392,89461.851449307,0
+TNC.US,D,20170117,000000,62.8717,62.8717,61.807,62.0835,61623.471140224,0
+TNC.US,D,20170118,000000,62.3581,62.9151,62.0835,62.131,86133.151381801,0
+TNC.US,D,20170119,000000,62.131,62.5922,61.5303,61.7586,43910.89924817,0
+TNC.US,D,20170120,000000,61.8553,62.2682,59.6348,60.0961,132230.7879006,0
+TNC.US,D,20170123,000000,60.0961,60.7895,59.4481,60.513,76395.083878962,0
+TNC.US,D,20170124,000000,60.8814,61.0681,60.4202,60.7895,114426.08957723,0
+TNC.US,D,20170125,000000,61.1135,63.5622,61.1135,63.425,220156.86136864,0
+TNC.US,D,20170126,000000,63.3775,63.5158,62.4539,62.9151,37021.664467338,0
+TNC.US,D,20170127,000000,62.8717,63.7469,62.8717,63.5622,55984.523641439,0
+TNC.US,D,20170130,000000,63.1019,63.7015,62.6821,63.425,76132.877882161,0
+TNC.US,D,20170131,000000,63.2857,64.1183,63.0298,64.0265,82850.008340767,0
+TNC.US,D,20170201,000000,64.2081,64.2565,63.7953,64.0265,61589.050275778,0
+TNC.US,D,20170202,000000,63.9791,64.1617,63.6096,63.8378,76476.074148244,0
+TNC.US,D,20170203,000000,64.3495,65.5961,63.8852,65.5961,74189.111419384,0
+TNC.US,D,20170206,000000,65.5961,65.8301,65.1338,65.3185,83168.907526067,0
+TNC.US,D,20170207,000000,65.92,66.2431,64.7653,65.0883,131645.63320503,0
+TNC.US,D,20170208,000000,64.6714,64.6714,64.1617,64.5321,47447.136880711,0
+TNC.US,D,20170209,000000,64.5321,65.5041,64.5321,65.4123,54188.564420102,0
+TNC.US,D,20170210,000000,65.7353,65.92,64.9955,65.7353,67493.240906464,0
+TNC.US,D,20170213,000000,66.1966,66.9986,65.92,66.2431,54278.666094679,0
+TNC.US,D,20170214,000000,65.92,65.92,64.7653,65.2731,85484.216849177,0
+TNC.US,D,20170215,000000,65.0419,65.8735,64.5815,65.6899,42087.60581095,0
+TNC.US,D,20170216,000000,65.5041,66.7981,65.1338,65.9664,72747.484626157,0
+TNC.US,D,20170217,000000,66.1511,66.5216,65.2276,65.9664,83106.140067373,0
+TNC.US,D,20170221,000000,66.0603,66.8911,65.8963,66.5661,80302.864371836,0
+TNC.US,D,20170222,000000,66.4297,66.4297,64.5815,64.8108,96717.567198641,0
+TNC.US,D,20170223,000000,64.2081,70.3581,62.0341,67.7218,267236.50490248,0
+TNC.US,D,20170224,000000,67.6298,69.9897,67.6298,69.2943,127198.25504306,0
+TNC.US,D,20170227,000000,68.9258,68.9258,67.2159,67.6752,112524.84300583,0
+TNC.US,D,20170228,000000,67.0363,67.2466,64.9975,65.1357,128811.98615851,0
+TNC.US,D,20170301,000000,66.1551,67.9637,65.9714,67.4531,129514.57674454,0
+TNC.US,D,20170302,000000,67.1301,67.3147,65.5071,65.9249,64092.661974971,0
+TNC.US,D,20170303,000000,65.7867,66.2015,65.276,65.7867,51109.921809006,0
+TNC.US,D,20170306,000000,65.4617,66.6668,65.276,66.3882,70525.314112722,0
+TNC.US,D,20170307,000000,66.3428,66.482,65.6939,65.9714,83332.912821364,0
+TNC.US,D,20170308,000000,66.2963,66.5304,64.8118,64.8572,48774.364918576,0
+TNC.US,D,20170309,000000,64.8572,65.0439,64.2071,64.628,69879.416715196,0
+TNC.US,D,20170310,000000,64.9975,65.0439,64.1173,65.0439,34690.157090371,0
+TNC.US,D,20170313,000000,65.0439,65.3215,64.9056,64.9529,38454.17985527,0
+TNC.US,D,20170314,000000,64.4413,64.8118,63.8832,64.7653,49405.076640612,0
+TNC.US,D,20170315,000000,65.1822,66.7123,64.8118,66.5729,84708.735020797,0
+TNC.US,D,20170316,000000,66.7587,67.7316,65.9249,67.3147,86146.31230056,0
+TNC.US,D,20170317,000000,67.2249,68.5682,66.8051,68.3331,238967.86378783,0
+TNC.US,D,20170320,000000,68.0082,68.3806,67.5025,67.9202,55600.832240713,0
+TNC.US,D,20170321,000000,68.2452,68.4764,66.6223,66.7123,87382.426285482,0
+TNC.US,D,20170322,000000,66.482,66.5729,64.7208,65.3679,83237.749254957,0
+TNC.US,D,20170323,000000,65.4617,66.1551,64.7653,65.6939,47721.491417905,0
+TNC.US,D,20170324,000000,65.6939,66.1116,65.0903,65.5545,76375.848690008,0
+TNC.US,D,20170327,000000,64.7653,65.9249,64.1617,65.7393,69502.811963032,0
+TNC.US,D,20170328,000000,65.6455,66.8051,65.0439,66.6223,65843.064169835,0
+TNC.US,D,20170329,000000,66.3882,66.9908,66.0652,66.7587,29358.972614859,0
+TNC.US,D,20170330,000000,66.8525,67.4076,66.2015,67.2249,51178.763537896,0
+TNC.US,D,20170331,000000,67.2249,67.778,66.6668,67.3602,94393.146470238,0
+TNC.US,D,20170403,000000,67.4076,68.1514,65.0439,65.3679,64396.375484779,0
+TNC.US,D,20170404,000000,65.3679,66.0652,65.276,65.7393,88339.12384138,0
+TNC.US,D,20170405,000000,66.2015,66.7587,65.0439,65.2296,63292.883065807,0
+TNC.US,D,20170406,000000,65.2296,66.1551,64.9975,66.1116,97645.918160291,0
+TNC.US,D,20170407,000000,65.9714,66.4356,65.1822,66.2479,63314.143011493,0
+TNC.US,D,20170410,000000,66.2963,66.8525,65.9249,66.482,57072.830384921,0
+TNC.US,D,20170411,000000,66.1116,67.2693,66.1116,67.1301,43762.079628363,0
+TNC.US,D,20170412,000000,66.8989,66.8989,65.5545,65.7393,46251.51803043,0
+TNC.US,D,20170413,000000,65.5545,65.8331,65.0439,65.0903,49713.852042251,0
+TNC.US,D,20170417,000000,65.276,66.1116,65.0439,66.1116,24066.258517257,0
+TNC.US,D,20170418,000000,65.6455,66.4356,65.4617,65.8331,94836.568194558,0
+TNC.US,D,20170419,000000,65.9714,66.6223,65.3679,65.9714,32587.447224128,0
+TNC.US,D,20170420,000000,66.3428,67.4076,66.1551,67.2249,51582.702505942,0
+TNC.US,D,20170421,000000,67.3147,68.3806,66.5729,68.2886,78372.258827819,0
+TNC.US,D,20170424,000000,68.6137,69.5352,66.482,68.5228,137974.01037108,0
+TNC.US,D,20170425,000000,69.1718,69.1718,66.6668,67.2249,123421.0713594,0
+TNC.US,D,20170426,000000,67.2693,69.1718,67.2693,67.7316,102330.19285991,0
+TNC.US,D,20170427,000000,67.8254,69.3555,67.8254,69.2172,81327.391278258,0
+TNC.US,D,20170428,000000,69.3555,69.4968,67.5489,67.9202,76916.458737467,0
+TNC.US,D,20170501,000000,68.0556,68.7046,67.6397,68.2886,42540.138940565,0
+TNC.US,D,20170502,000000,68.2452,68.6137,67.4076,67.8254,99851.890619869,0
+TNC.US,D,20170503,000000,67.5025,67.778,66.7587,67.7316,55349.762405938,0
+TNC.US,D,20170504,000000,67.7316,68.0082,67.1785,67.5025,47994.833576733,0
+TNC.US,D,20170505,000000,67.778,67.8254,67.3147,67.6397,51278.988996133,0
+TNC.US,D,20170508,000000,67.6397,68.5682,67.2693,68.2886,44651.960212103,0
+TNC.US,D,20170509,000000,68.1998,68.7984,67.5489,68.0082,72322.285712425,0
+TNC.US,D,20170510,000000,67.8254,68.3806,67.5489,68.2886,39221.56265672,0
+TNC.US,D,20170511,000000,67.9202,68.2452,67.2693,68.0082,34014.90072023,0
+TNC.US,D,20170512,000000,67.7316,67.7316,67.1785,67.3147,33740.546183035,0
+TNC.US,D,20170515,000000,67.5963,68.1514,67.4531,67.778,30374.388115987,0
+TNC.US,D,20170516,000000,67.8748,67.9202,67.1301,67.8254,28654.357272103,0
+TNC.US,D,20170517,000000,66.8525,67.2693,65.8381,66.7123,72534.885169291,0
+TNC.US,D,20170518,000000,66.4356,67.1785,65.8765,66.0178,82197.024294678,0
+TNC.US,D,20170519,000000,65.9249,66.3428,65.5999,65.6455,76759.540090733,0
+TNC.US,D,20170522,000000,65.8331,66.3428,65.1822,65.5999,56600.049687985,0
+TNC.US,D,20170523,000000,65.5999,65.9714,65.0439,65.5545,99294.070140187,0
+TNC.US,D,20170524,000000,65.7393,67.0363,64.9975,65.3679,66527.431945272,0
+TNC.US,D,20170525,000000,65.6939,65.8528,65.276,65.5999,57193.303410479,0
+TNC.US,D,20170526,000000,65.5999,65.7966,65.4696,65.7491,31329.060915153,0
+TNC.US,D,20170530,000000,65.516,65.6099,65.0972,65.191,34300.39141945,0
+TNC.US,D,20170531,000000,65.1436,65.3767,64.3099,65.0972,50083.370145852,0
+TNC.US,D,20170601,000000,65.2374,66.167,64.8651,65.3302,96639.614064457,0
+TNC.US,D,20170602,000000,65.516,68.7718,65.516,68.4942,131933.14866098,0
+TNC.US,D,20170605,000000,68.3974,69.0483,67.7948,67.8916,60044.160889218,0
+TNC.US,D,20170606,000000,67.5636,67.5636,66.2598,66.7714,39408.852654436,0
+TNC.US,D,20170607,000000,66.8179,67.0954,66.5374,66.6776,35146.739733451,0
+TNC.US,D,20170608,000000,66.7714,68.4458,66.2134,68.352,55074.395490378,0
+TNC.US,D,20170609,000000,68.1681,69.5609,68.1681,69.3743,69787.290283887,0
+TNC.US,D,20170612,000000,69.3743,69.7011,68.585,68.7718,56712.423686615,0
+TNC.US,D,20170613,000000,68.913,69.3279,68.7718,69.1915,39385.567952017,0
+TNC.US,D,20170614,000000,69.1915,69.1915,68.1681,68.6759,47282.119207048,0
+TNC.US,D,20170615,000000,68.1681,69.0039,68.025,68.7718,49615.651340747,0
+TNC.US,D,20170616,000000,68.1198,69.6557,67.8916,69.5175,132542.60043733,0
+TNC.US,D,20170619,000000,69.6557,69.6557,68.3974,68.4942,55174.620948615,0
+TNC.US,D,20170620,000000,68.2165,68.4458,67.7009,68.3056,54475.067497689,0
+TNC.US,D,20170621,000000,68.26,68.8182,67.05,67.1912,34552.473632591,0
+TNC.US,D,20170622,000000,67.2841,68.1198,66.9592,67.9786,68090.544142421,0
+TNC.US,D,20170623,000000,67.7948,68.8646,67.7948,68.8182,66292.560164353,0
+TNC.US,D,20170626,000000,68.0724,69.0483,67.4688,68.5396,36426.385988112,0
+TNC.US,D,20170627,000000,68.7234,68.7718,67.8916,68.4942,52835.014544721,0
+TNC.US,D,20170628,000000,68.6334,69.5175,68.26,68.3974,82668.792613248,0
+TNC.US,D,20170629,000000,68.6334,68.6334,66.7714,67.937,49196.52669721,0
+TNC.US,D,20170630,000000,68.352,69.1441,68.025,68.6334,36062.942154708,0
+TNC.US,D,20170703,000000,68.6759,69.4217,67.2377,69.2824,29900.595040685,0
+TNC.US,D,20170705,000000,69.1441,69.6073,68.3974,68.9594,53832.20723526,0
+TNC.US,D,20170706,000000,68.5396,69.0483,67.8916,68.3974,78159.659370952,0
+TNC.US,D,20170707,000000,68.585,69.5609,68.025,69.5175,27905.197281241,0
+TNC.US,D,20170710,000000,69.2824,70.2622,68.8646,69.5175,41059.029391064,0
+TNC.US,D,20170711,000000,69.6073,70.4905,69.2824,70.1644,54776.756250766,0
+TNC.US,D,20170712,000000,70.5853,71.4219,70.3511,70.9577,50974.263107958,0
+TNC.US,D,20170713,000000,70.9103,70.9577,70.2129,70.6762,43937.221085686,0
+TNC.US,D,20170714,000000,70.5853,70.8629,70.0716,70.4431,78782.272066061,0
+TNC.US,D,20170717,000000,70.3511,70.9577,69.5175,70.12,86824.605805799,0
+TNC.US,D,20170718,000000,69.8859,70.0281,69.3743,69.8395,43031.14244809,0
+TNC.US,D,20170719,000000,69.8859,71.0021,69.7011,69.8859,61770.266003298,0
+TNC.US,D,20170720,000000,69.8395,70.3511,68.6334,69.3743,49338.259668454,0
+TNC.US,D,20170721,000000,69.5609,69.7941,68.1681,68.7718,61085.898227863,0
+TNC.US,D,20170724,000000,68.5396,68.8182,67.7009,68.7234,84172.174486802,0
+TNC.US,D,20170725,000000,68.913,69.9353,68.7234,69.6073,48226.668222554,0
+TNC.US,D,20170726,000000,69.5609,70.12,68.9594,69.0483,43008.870124037,0
+TNC.US,D,20170727,000000,69.2379,70.4905,69.0957,69.3279,51118.020835934,0
+TNC.US,D,20170728,000000,69.1915,70.4905,68.6334,69.8395,44607.415563998,0
+TNC.US,D,20170731,000000,69.8859,70.5635,69.2379,70.2622,83402.766928619,0
+TNC.US,D,20170801,000000,70.5853,70.5853,69.7011,70.5398,58730.093770111,0
+TNC.US,D,20170802,000000,67.4224,67.4224,61.0059,64.4009,447387.21038072,0
+TNC.US,D,20170803,000000,64.0749,64.0749,59.8669,61.0997,282248.05131396,0
+TNC.US,D,20170804,000000,61.1442,61.7032,60.6809,61.6114,116073.22917876,0
+TNC.US,D,20170807,000000,61.6558,62.5408,61.3298,61.6114,225611.55600481,0
+TNC.US,D,20170808,000000,61.6114,61.6558,59.7494,60.2156,151681.61344713,0
+TNC.US,D,20170809,000000,59.7494,60.3084,58.4475,58.7271,127671.03573999,0
+TNC.US,D,20170810,000000,58.3112,58.8209,57.8429,57.9378,127064.62109874,0
+TNC.US,D,20170811,000000,57.4241,59.1439,55.8941,58.6353,194736.04059763,0
+TNC.US,D,20170814,000000,58.8209,59.3573,58.3112,59.0066,81847.753758398,0
+TNC.US,D,20170815,000000,59.2871,60.0764,58.7745,59.5173,139862.09602373,0
+TNC.US,D,20170816,000000,59.6121,59.8916,59.0985,59.2871,133552.95404663,0
+TNC.US,D,20170817,000000,58.9611,59.3098,58.7271,58.8209,176975.88692237,0
+TNC.US,D,20170818,000000,58.4475,59.1923,58.1927,58.4949,163360.41027764,0
+TNC.US,D,20170821,000000,58.5888,58.5888,57.4735,57.4735,91430.927371234,0
+TNC.US,D,20170822,000000,57.6109,57.6109,56.7278,56.9619,104605.00704838,0
+TNC.US,D,20170823,000000,56.6814,56.9135,56.0759,56.7278,86411.55543246,0
+TNC.US,D,20170824,000000,56.8681,56.9619,56.1718,56.7278,106512.32788997,0
+TNC.US,D,20170825,000000,56.9135,57.7511,56.5876,57.1941,94103.606257553,0
+TNC.US,D,20170828,000000,57.2395,57.4735,56.2182,56.9135,103821.42619307,0
+TNC.US,D,20170829,000000,56.6903,57.2977,56.5045,56.9718,91024.963646457,0
+TNC.US,D,20170830,000000,56.9234,57.1091,56.5955,56.6448,69787.290283887,0
+TNC.US,D,20170831,000000,56.878,57.2977,56.55,56.878,72475.154845696,0
+TNC.US,D,20170901,000000,57.0153,57.4361,56.5955,57.2977,87364.203474893,0
+TNC.US,D,20170905,000000,57.2039,57.6237,56.5045,56.6903,73118.015108125,0
+TNC.US,D,20170906,000000,57.0607,57.5536,56.5045,56.9718,36777.681281124,0
+TNC.US,D,20170907,000000,57.1091,57.1091,56.1311,56.3633,139844.8855915,0
+TNC.US,D,20170908,000000,56.4571,56.6903,56.0353,56.4107,109207.27910034,0
+TNC.US,D,20170911,000000,56.7841,56.9718,56.4107,56.7367,84749.230155439,0
+TNC.US,D,20170912,000000,56.9718,57.5299,56.7841,57.5299,129403.21512428,0
+TNC.US,D,20170913,000000,57.4361,58.323,57.3887,57.7146,73018.802028253,0
+TNC.US,D,20170914,000000,57.4855,58.2776,57.3423,58.1354,57704.554485324,0
+TNC.US,D,20170915,000000,58.2776,58.6263,57.6701,58.6036,122168.75932063,0
+TNC.US,D,20170918,000000,58.7438,59.6309,58.7438,59.3938,62759.359666909,0
+TNC.US,D,20170919,000000,59.2575,59.7217,58.977,59.2575,60480.495964976,0
+TNC.US,D,20170920,000000,59.2575,59.7691,59.209,59.537,45580.311173752,0
+TNC.US,D,20170921,000000,59.5854,59.7691,58.7438,58.9296,118784.37844299,0
+TNC.US,D,20170922,000000,58.8357,59.5449,58.8357,59.1152,86381.184081479,0
+TNC.US,D,20170925,000000,59.1152,59.537,58.8822,59.2575,68795.159485178,0
+TNC.US,D,20170926,000000,59.3938,60.3311,59.3938,59.7691,49737.13674467,0
+TNC.US,D,20170927,000000,59.7691,62.0549,59.7691,61.4029,98645.135607562,0
+TNC.US,D,20170928,000000,61.1234,61.961,60.7481,61.9186,51330.6202928,0
+TNC.US,D,20170929,000000,61.961,62.0549,61.5452,61.7753,66715.734321353,0
+TNC.US,D,20171002,000000,61.8237,63.2214,61.7269,63.176,64929.898883676,0
+TNC.US,D,20171003,000000,63.2698,64.1093,63.1306,63.6896,114695.38222259,0
+TNC.US,D,20171004,000000,63.8753,64.5767,63.6896,64.1093,88846.325402761,0
+TNC.US,D,20171005,000000,64.2004,64.4373,63.0347,63.1306,39682.194813264,0
+TNC.US,D,20171006,000000,62.7088,63.2698,62.4302,62.6594,48555.691191514,0
+TNC.US,D,20171009,000000,62.7098,63.0832,62.4302,62.615,67564.107392086,0
+TNC.US,D,20171010,000000,62.9418,62.9892,62.4776,62.7572,57434.249461593,0
+TNC.US,D,20171011,000000,62.7572,63.5029,62.7572,63.411,39241.810224041,0
+TNC.US,D,20171012,000000,63.411,64.1549,63.3379,64.1093,52368.308117981,0
+TNC.US,D,20171013,000000,64.3425,64.7634,63.9514,64.5273,63685.685871826,0
+TNC.US,D,20171016,000000,64.5767,65.276,64.389,65.1347,47614.179311106,0
+TNC.US,D,20171017,000000,64.9511,65.4627,64.0629,64.4373,47205.17845123,0
+TNC.US,D,20171018,000000,64.5273,65.5091,64.4373,64.9036,45015.404045508,0
+TNC.US,D,20171019,000000,64.5767,65.0419,64.134,64.7634,53126.579514137,0
+TNC.US,D,20171020,000000,65.2059,65.4844,64.717,64.9036,45765.576414735,0
+TNC.US,D,20171023,000000,65.2296,65.276,64.9036,65.1347,41412.349440808,0
+TNC.US,D,20171024,000000,65.4153,66.5571,65.4153,65.9279,52068.644121636,0
+TNC.US,D,20171025,000000,65.8371,65.8805,64.9955,65.5555,41402.225657148,0
+TNC.US,D,20171026,000000,65.9279,66.1166,65.3679,65.7897,38042.141860296,0
+TNC.US,D,20171027,000000,65.6474,65.8371,65.0883,65.4153,63610.76987274,0
+TNC.US,D,20171030,000000,65.1347,65.1347,63.8753,64.4373,62463.745184028,0
+TNC.US,D,20171031,000000,64.8789,65.1347,64.6468,64.717,82648.545045927,0
+TNC.US,D,20171101,000000,65.276,65.7897,63.8279,63.8753,78631.427689522,0
+TNC.US,D,20171102,000000,60.8419,61.7753,57.2977,59.7691,408662.72550171,0
+TNC.US,D,20171103,000000,59.7691,60.9832,59.6546,60.3311,157927.98796552,0
+TNC.US,D,20171106,000000,60.1425,61.7753,59.8629,61.7269,210688.08651116,0
+TNC.US,D,20171107,000000,62.4776,62.9892,62.4776,62.4776,364658.68744387,0
+TNC.US,D,20171108,000000,62.1991,62.8036,61.6341,62.4776,220877.67476525,0
+TNC.US,D,20171109,000000,62.1033,62.525,60.7481,60.8419,299542.51094085,0
+TNC.US,D,20171110,000000,60.8893,60.8893,59.0718,59.209,199827.2914004,0
+TNC.US,D,20171113,000000,59.0234,59.0234,56.6903,57.1575,181340.25005832,0
+TNC.US,D,20171114,000000,56.7841,57.2039,56.5955,56.7841,125788.01197918,0
+TNC.US,D,20171115,000000,56.3633,57.0607,56.2705,56.6448,143802.27262431,0
+TNC.US,D,20171116,000000,56.878,58.5108,56.5955,58.2312,186596.51853476,0
+TNC.US,D,20171117,000000,57.9043,58.9296,57.7146,58.089,97211.607841263,0
+TNC.US,D,20171120,000000,58.2776,58.5108,57.6701,58.5108,73861.10082879,0
+TNC.US,D,20171121,000000,58.6036,59.3286,58.4159,58.6036,97676.289511271,0
+TNC.US,D,20171122,000000,58.6036,59.3049,58.2312,58.6036,61242.816874597,0
+TNC.US,D,20171124,000000,58.65,58.8822,58.2312,58.5108,26255.020544613,0
+TNC.US,D,20171127,000000,58.5108,59.6743,58.5108,58.7438,270892.20318221,0
+TNC.US,D,20171128,000000,58.8822,61.076,58.8822,60.9832,130927.85694352,0
+TNC.US,D,20171129,000000,60.9466,61.9738,60.8992,61.6024,90152.293494939,0
+TNC.US,D,20171130,000000,61.884,61.884,61.1796,61.6024,107640.11738973,0
+TNC.US,D,20171201,000000,61.7882,61.7882,58.8851,60.5712,101269.22033231,0
+TNC.US,D,20171204,000000,61.318,62.0686,60.2433,60.2433,142128.81118526,0
+TNC.US,D,20171205,000000,60.3845,60.4764,59.7988,60.1495,62021.335838073,0
+TNC.US,D,20171206,000000,60.0565,61.1322,59.8689,60.9466,89505.383719046,0
+TNC.US,D,20171207,000000,60.8992,61.0621,59.9607,60.5238,65011.901531325,0
+TNC.US,D,20171208,000000,60.7569,60.7569,59.1192,59.1192,84132.691730527,0
+TNC.US,D,20171211,000000,59.2614,59.2614,58.3695,58.4633,69944.208930622,0
+TNC.US,D,20171212,000000,58.652,58.7458,57.9517,58.089,67739.248849409,0
+TNC.US,D,20171213,000000,58.5602,59.6358,58.089,58.324,152170.59219791,0
+TNC.US,D,20171214,000000,58.8851,61.556,58.089,60.5238,180497.95125779,0
+TNC.US,D,20171215,000000,60.5238,64.1737,60.5238,63.5188,326902.0362828,0
+TNC.US,D,20171218,000000,63.9879,64.6913,62.8657,63.2382,139737.5734847,0
+TNC.US,D,20171219,000000,63.66,63.9879,62.7709,63.66,111401.10301954,0
+TNC.US,D,20171220,000000,63.9879,65.2533,63.5188,65.2059,105127.39428525,0
+TNC.US,D,20171221,000000,65.2988,66.329,64.5737,66,132511.21670798,0
+TNC.US,D,20171222,000000,66.1423,66.8445,65.3926,66.6559,120907.33587655,0
+TNC.US,D,20171226,000000,66.4692,66.9375,66.0474,66.5611,89268.487181395,0
+TNC.US,D,20171227,000000,66.7023,67.4511,66.4692,67.2643,86929.893155867,0
+TNC.US,D,20171228,000000,67.5469,68.4842,67.3108,68.339,116707.99041426,0
+TNC.US,D,20171229,000000,68.339,68.339,67.6397,68.0111,107428.53031124,0
+TNC.US,D,20180102,000000,68.339,69.721,68.2492,69.6043,161397.40862591,0
+TNC.US,D,20180103,000000,69.4651,69.7921,68.9268,69.6983,295711.6712038,0
+TNC.US,D,20180104,000000,69.9807,70.1654,69.3239,69.7921,146609.59783331,0
+TNC.US,D,20180105,000000,69.7921,69.8849,68.4348,68.9041,83521.215197445,0
+TNC.US,D,20180108,000000,68.9969,70.3531,68.9969,69.4651,86542.152241678,0
+TNC.US,D,20180109,000000,69.4651,69.5125,68.3854,68.4348,193354.144128,0
+TNC.US,D,20180110,000000,68.4348,68.4348,67.3572,67.7316,94473.124361153,0
+TNC.US,D,20180111,000000,67.9222,68.9041,67.9222,68.4842,104347.8629434,0
+TNC.US,D,20180112,000000,68.7144,69.5579,67.9222,68.8092,66447.454054355,0
+TNC.US,D,20180116,000000,69.0898,69.6983,68.2492,68.2946,92297.523252556,0
+TNC.US,D,20180117,000000,68.5297,68.5297,67.9222,67.9657,85544.959551139,0
+TNC.US,D,20180118,000000,67.8758,68.339,66.9375,67.0293,115976.04085563,0
+TNC.US,D,20180119,000000,66.9375,67.9222,66.5611,67.8758,148316.46775844,0
+TNC.US,D,20180122,000000,67.5943,68.2492,66.7951,66.8901,82319.522076968,0
+TNC.US,D,20180123,000000,66.9375,67.3572,66.329,66.8445,86542.152241678,0
+TNC.US,D,20180124,000000,67.0777,67.4511,65.6276,66.2332,103669.56943817,0
+TNC.US,D,20180125,000000,66.4692,67.1241,65.2059,65.2533,154002.99704043,0
+TNC.US,D,20180126,000000,65.6276,65.6276,64.4107,65.0182,128995.22664276,0
+TNC.US,D,20180129,000000,65.0182,65.0182,62.9104,62.9568,97511.271837609,0
+TNC.US,D,20180130,000000,62.2543,62.9568,61.884,62.8193,160896.28133472,0
+TNC.US,D,20180131,000000,62.8657,63.3795,62.3018,63.0999,149699.37660644,0
+TNC.US,D,20180201,000000,62.7709,63.66,62.6288,63.0051,109602.1066631,0
+TNC.US,D,20180202,000000,62.6752,62.7709,61.9738,62.0192,314665.4189726,0
+TNC.US,D,20180205,000000,61.7882,62.0638,58.6984,58.7458,126101.84927265,0
+TNC.US,D,20180206,000000,57.7136,59.1656,57.2474,58.1838,175203.21240345,0
+TNC.US,D,20180207,000000,57.9517,59.6358,57.5743,58.5118,209371.99463532,0
+TNC.US,D,20180208,000000,58.4633,58.4633,57.0577,57.2009,125761.69014166,0
+TNC.US,D,20180209,000000,57.8085,58.089,55.2353,56.6854,155446.64859039,0
+TNC.US,D,20180212,000000,56.874,57.7136,56.1253,57.3413,136870.5179521,0
+TNC.US,D,20180213,000000,56.9195,56.9195,55.8922,56.3574,133642.04334284,0
+TNC.US,D,20180214,000000,56.0284,56.8266,55.4694,56.7318,124198.57794451,0
+TNC.US,D,20180215,000000,57.3413,58.1838,57.1545,57.8549,120872.91501211,0
+TNC.US,D,20180216,000000,57.6691,58.3695,57.2958,58.324,381207.024215,0
+TNC.US,D,20180220,000000,58.089,58.8851,58.089,58.7458,126776.09326443,0
+TNC.US,D,20180221,000000,58.9325,59.213,58.2786,58.4633,132321.90195353,0
+TNC.US,D,20180222,000000,58.98,63.4496,58.5602,60.4764,292356.64929877,0
+TNC.US,D,20180223,000000,60.7105,60.7105,58.4169,59.3987,140061.53456183,0
+TNC.US,D,20180226,000000,61.2745,64.1303,60.3381,63.3795,212613.63016335,0
+TNC.US,D,20180227,000000,63.577,65.2207,63.577,63.7647,160648.24863505,0
+TNC.US,D,20180228,000000,63.8111,65.5495,60.2897,60.4764,317169.03067179,0
+TNC.US,D,20180301,000000,60.3845,61.4168,59.4432,60.1021,123499.02449359,0
+TNC.US,D,20180302,000000,59.7247,61.4168,58.975,61.231,99637.266406271,0
+TNC.US,D,20180305,000000,61.0868,62.7789,60.2897,62.3077,98703.853552792,0
+TNC.US,D,20180306,000000,62.4983,63.7173,61.9788,63.5286,100034.11872575,0
+TNC.US,D,20180307,000000,63.1553,63.9524,62.6831,63.6708,90180.640089188,0
+TNC.US,D,20180308,000000,63.8576,64.2328,63.0129,64.0926,62388.829184942,0
+TNC.US,D,20180309,000000,64.5134,65.9239,63.7647,65.6899,98866.846469722,0
+TNC.US,D,20180312,000000,65.9714,67.7069,65.7363,67.4264,216805.88897707,0
+TNC.US,D,20180313,000000,67.379,68.3647,67.0263,67.379,150220.75146495,0
+TNC.US,D,20180314,000000,67.616,68.1317,66.6756,66.7685,160548.02317681,0
+TNC.US,D,20180315,000000,67.05,67.05,65.5021,65.7363,88726.86475557,0
+TNC.US,D,20180316,000000,65.7363,66.0188,65.3135,65.8755,213629.04566447,0
+TNC.US,D,20180319,000000,65.7363,66.0662,63.9998,64.704,213363.80253257,0
+TNC.US,D,20180320,000000,64.704,65.6899,64.2822,64.5628,102416.24502102,0
+TNC.US,D,20180321,000000,64.6576,64.9401,63.9998,63.9998,101370.45816891,0
+TNC.US,D,20180322,000000,63.4357,64.5134,63.1088,63.1553,104124.12732452,0
+TNC.US,D,20180323,000000,63.2481,63.9297,62.4025,62.4025,82708.275369523,0
+TNC.US,D,20180326,000000,63.2955,64.3287,62.9655,64.141,64478.378132427,0
+TNC.US,D,20180327,000000,64.3287,64.3287,63.2481,63.6234,75931.414587321,0
+TNC.US,D,20180328,000000,63.577,64.141,63.1553,63.7173,66042.502707943,0
+TNC.US,D,20180329,000000,64.0472,64.5628,63.3893,63.577,145353.23628107,0
+TNC.US,D,20180402,000000,63.6708,64.5628,62.4025,62.9655,106365.53302691,0
+TNC.US,D,20180403,000000,63.3893,64.0926,63.1987,63.905,79252.015627898,0
+TNC.US,D,20180404,000000,63.0594,65.1723,62.8263,65.033,76743.342036877,0
+TNC.US,D,20180405,000000,65.5021,66.7685,63.6234,66.1136,147731.31306287,0
+TNC.US,D,20180406,000000,65.5021,65.8321,63.577,64.0926,153069.58418695,0
+TNC.US,D,20180409,000000,64.3752,64.6112,63.3893,63.9998,192690.02391989,0
+TNC.US,D,20180410,000000,64.9401,65.8755,64.0472,64.704,146710.83566991,0
+TNC.US,D,20180411,000000,64.2328,64.5134,63.7173,64.2822,90431.709923963,0
+TNC.US,D,20180412,000000,64.3752,64.7959,63.905,64.3752,57385.655300024,0
+TNC.US,D,20180413,000000,64.6576,65.2207,63.8576,64.3752,156438.7793891,0
+TNC.US,D,20180416,000000,64.7959,65.1249,63.9524,65.033,97875.72804938,0
+TNC.US,D,20180417,000000,65.4557,67.3316,65.4557,66.5818,228029.11554288,0
+TNC.US,D,20180418,000000,66.6312,67.8995,66.487,66.487,97292.598110546,0
+TNC.US,D,20180419,000000,66.3477,66.816,65.5951,66.2045,73098.77991917,0
+TNC.US,D,20180420,000000,66.0188,66.1136,65.1723,65.5495,98201.71388324,0
+TNC.US,D,20180423,000000,68.5089,72.4996,67.4905,69.9166,492789.34296205,0
+TNC.US,D,20180424,000000,70.6208,71.6066,69.7753,69.9166,221822.22378075,0
+TNC.US,D,20180425,000000,70.2929,71.2303,68.8833,69.398,213650.30561016,0
+TNC.US,D,20180426,000000,69.5392,70.9013,68.8833,69.1648,241341.89105617,0
+TNC.US,D,20180427,000000,69.2122,69.6814,68.1317,69.398,186400.11713175,0
+TNC.US,D,20180430,000000,69.635,69.9867,69.3051,69.4938,86339.676568472,0
+TNC.US,D,20180501,000000,69.069,69.069,68.0349,68.9772,122271.0095356,0
+TNC.US,D,20180502,000000,68.6937,69.8208,68.6937,69.3051,111299.86518293,0
+TNC.US,D,20180503,000000,68.9772,69.398,68.1811,68.6009,104066.42175765,0
+TNC.US,D,20180504,000000,68.3647,69.2587,68.0349,68.8833,90761.745271289,0
+TNC.US,D,20180507,000000,69.069,69.2122,68.1317,68.2709,104762.93807348,0
+TNC.US,D,20180508,000000,68.2709,68.5089,67.8264,68.0833,107200.74517888,0
+TNC.US,D,20180509,000000,68.1811,68.2295,67.5696,67.8027,63936.755706602,0
+TNC.US,D,20180510,000000,67.9874,68.3153,67.616,68.1317,65512.016444143,0
+TNC.US,D,20180511,000000,68.2709,68.5534,67.5222,67.7543,70546.57405841,0
+TNC.US,D,20180514,000000,67.8995,68.6483,67.7069,68.4615,94807.209221943,0
+TNC.US,D,20180515,000000,68.1317,69.6814,68.1317,69.5876,153203.21813126,0
+TNC.US,D,20180516,000000,69.8208,71.1365,69.5876,70.6653,79201.396709596,0
+TNC.US,D,20180517,000000,70.4322,72.0264,70.3847,71.8417,104766.98758694,0
+TNC.US,D,20180518,000000,72.1696,72.7317,72.0264,72.31,63701.883925683,0
+TNC.US,D,20180521,000000,72.8285,73.9545,72.6833,73.3431,61116.269578843,0
+TNC.US,D,20180522,000000,73.5318,73.9081,73.109,73.2029,69720.473311729,0
+TNC.US,D,20180523,000000,73.0132,74,72.9204,73.9081,57294.541247082,0
+TNC.US,D,20180524,000000,73.6257,74.1413,73.1565,73.9545,69432.957855777,0
+TNC.US,D,20180525,000000,74,74.4208,73.6257,74.3753,44867.596804068,0
+TNC.US,D,20180529,000000,73.9081,75.3148,73.3431,74.894,83637.638709538,0
+TNC.US,D,20180530,000000,74.9958,76.6452,74.9958,75.4688,103137.05841764,0
+TNC.US,D,20180531,000000,75.1854,75.5133,74.1976,74.1976,84794.78718191,0
+TNC.US,D,20180601,000000,74.6214,76.174,74.6214,75.5608,109873.42406519,0
+TNC.US,D,20180604,000000,75.7029,77.3969,75.0412,75.5608,135673.88672347,0
+TNC.US,D,20180605,000000,75.7503,76.4546,75.7503,75.9854,129621.88885134,0
+TNC.US,D,20180606,000000,76.1256,76.3143,75.8441,75.9854,74439.168875793,0
+TNC.US,D,20180607,000000,76.1256,76.3143,74.9038,75.1389,79417.03330156,0
+TNC.US,D,20180608,000000,75.373,75.7948,74.244,74.244,74838.045952009,0
+TNC.US,D,20180611,000000,74.1492,74.2905,73.5377,73.9605,146357.51562017,0
+TNC.US,D,20180612,000000,74.0533,74.2905,73.1614,73.1614,98516.563555076,0
+TNC.US,D,20180613,000000,73.3481,73.3481,71.4644,71.654,193827.9372033,0
+TNC.US,D,20180614,000000,72.1242,72.1242,71.0881,71.4189,163747.13881347,0
+TNC.US,D,20180615,000000,71.2303,72.55,70.9942,72.4542,169041.8776678,0
+TNC.US,D,20180618,000000,72.0284,74.6214,71.8891,74.3843,72443.771116348,0
+TNC.US,D,20180619,000000,73.6771,73.7719,72.9243,73.4893,56468.440500401,0
+TNC.US,D,20180620,000000,73.7235,74.5739,73.0666,73.7235,64585.690239226,0
+TNC.US,D,20180621,000000,73.7235,73.9141,71.9385,72.6418,74536.357198932,0
+TNC.US,D,20180622,000000,73.2553,73.4419,72.55,73.114,130584.66067743,0
+TNC.US,D,20180625,000000,72.9708,73.2078,71.5118,71.654,59198.824953583,0
+TNC.US,D,20180626,000000,71.8417,72.5964,71.4644,72.4048,140138.47531765,0
+TNC.US,D,20180627,000000,72.4048,74.1492,72.3129,73.4893,82870.255908088,0
+TNC.US,D,20180628,000000,73.4893,73.9605,72.6418,73.8193,74939.283788612,0
+TNC.US,D,20180629,000000,73.8687,74.9958,73.4893,74.3843,105623.45968461,0
+TNC.US,D,20180702,000000,73.9141,74.5739,73.2553,74.5275,75710.716103526,0
+TNC.US,D,20180703,000000,74.7596,75.1143,73.9141,74.1008,32725.130681908,0
+TNC.US,D,20180705,000000,74.5739,74.5739,73.5377,74.244,112983.45040564,0
+TNC.US,D,20180706,000000,74.3369,75.1854,74.0069,75.1389,53565.951724994,0
+TNC.US,D,20180709,000000,75.3256,76.5484,75.3256,76.3628,39180.055143713,0
+TNC.US,D,20180710,000000,76.8309,76.8309,74.244,74.5739,84428.306213407,0
+TNC.US,D,20180711,000000,74.3843,74.4297,73.3945,74.244,72397.201711512,0
+TNC.US,D,20180712,000000,74.5275,74.8564,73.8193,74.1008,51017.795377698,0
+TNC.US,D,20180713,000000,74.244,74.9958,74.244,74.6668,45321.142312049,0
+TNC.US,D,20180716,000000,74.6668,74.6668,73.3945,73.7235,66090.084491147,0
+TNC.US,D,20180717,000000,73.6771,73.9605,73.4893,73.5861,105890.72757324,0
+TNC.US,D,20180718,000000,73.4419,73.5861,72.4542,72.7356,131505.92499051,0
+TNC.US,D,20180719,000000,72.6418,74.3369,72.6418,73.6306,238241.98849938,0
+TNC.US,D,20180720,000000,73.4893,74.7112,73.4419,74.1976,114296.50514638,0
+TNC.US,D,20180723,000000,74.0533,74.0533,72.7356,73.7719,87350.030177769,0
+TNC.US,D,20180724,000000,74.1008,74.8564,73.4419,73.8687,89302.90804584,0
+TNC.US,D,20180725,000000,76.74,80.9994,75.7503,76.4546,418002.92830671,0
+TNC.US,D,20180726,000000,76.3628,78.1971,76.3628,77.8681,183538.12349098,0
+TNC.US,D,20180727,000000,78.3403,79.093,77.7733,78.5744,275496.49999092,0
+TNC.US,D,20180730,000000,78.526,78.763,75.0906,75.2308,101462.58460022,0
+TNC.US,D,20180731,000000,75.4194,76.8309,75.2308,76.5968,109224.48953257,0
+TNC.US,D,20180801,000000,76.5968,76.5968,74.6668,75.7029,65597.05622689,0
+TNC.US,D,20180802,000000,75.2782,77.1144,75.2782,77.0226,140968.6255778,0
+TNC.US,D,20180803,000000,77.1598,77.1598,75.1854,75.7948,98150.082586573,0
+TNC.US,D,20180806,000000,76.0328,76.5968,75.7503,76.1256,65883.559304476,0
+TNC.US,D,20180807,000000,76.2204,76.6452,75.6565,75.8906,63989.399381635,0
+TNC.US,D,20180808,000000,75.938,75.938,74.3843,74.5275,61232.693090937,0
+TNC.US,D,20180809,000000,74.5739,74.5739,73.114,73.7235,60160.584401311,0
+TNC.US,D,20180810,000000,73.2553,74.0069,72.2684,73.3481,42787.159261877,0
+TNC.US,D,20180813,000000,73.6771,73.8687,72.5964,72.9708,39436.186870319,0
+TNC.US,D,20180814,000000,72.9708,73.0666,72.0284,72.1242,72394.164576414,0
+TNC.US,D,20180815,000000,72.0758,72.3574,70.9487,71.3705,94265.586796117,0
+TNC.US,D,20180816,000000,71.654,72.5964,71.3705,71.4644,84313.907458046,0
+TNC.US,D,20180817,000000,71.3705,72.1716,71.2303,72.1242,91096.842510444,0
+TNC.US,D,20180820,000000,72.1716,72.7356,71.5118,71.6076,89290.759505448,0
+TNC.US,D,20180821,000000,71.9385,72.5026,71.2787,72.1716,160312.13901753,0
+TNC.US,D,20180822,000000,72.1716,74.244,72.1716,74.0533,86568.474079194,0
+TNC.US,D,20180823,000000,74.0069,74.2943,71.4189,71.5612,75851.436696405,0
+TNC.US,D,20180824,000000,71.5612,71.9385,69.9126,70.6189,84419.194808113,0
+TNC.US,D,20180827,000000,70.6643,71.5612,70.4292,70.5705,53688.449507284,0
+TNC.US,D,20180828,000000,70.5705,70.7591,69.7714,70.0992,96493.831579749,0
+TNC.US,D,20180829,000000,70.3818,71.6076,70.0992,71.4644,65141.485962177,0
+TNC.US,D,20180830,000000,71.1908,72.2319,70.8599,71.8052,63782.874194965,0
+TNC.US,D,20180831,000000,71.4733,72.6527,71.2877,72.2793,95321.497431886,0
+TNC.US,D,20180904,000000,72.1351,72.1351,70.3403,71.0969,139138.24549201,0
+TNC.US,D,20180905,000000,71.0021,71.1908,70.3887,71.1433,106396.91675625,0
+TNC.US,D,20180906,000000,71.0505,71.4733,70.5774,70.9083,81598.708680354,0
+TNC.US,D,20180907,000000,70.5319,71.3341,70.3887,71.1908,56657.755254849,0
+TNC.US,D,20180910,000000,71.5701,71.9957,70.9567,71.664,78223.439208012,0
+TNC.US,D,20180911,000000,71.3341,72.7495,71.3341,72.6527,92812.823840865,0
+TNC.US,D,20180912,000000,72.5627,72.9747,71.7114,72.5153,154256.09163194,0
+TNC.US,D,20180913,000000,73.3629,74.5867,72.5153,72.8907,134800.20419358,0
+TNC.US,D,20180914,000000,72.7979,73.3629,71.8052,72.6527,67952.860684641,0
+TNC.US,D,20180917,000000,72.7979,72.7979,70.9083,71.0969,68798.196620276,0
+TNC.US,D,20180918,000000,71.3341,71.3341,70.2969,70.6258,75513.30232215,0
+TNC.US,D,20180919,000000,70.7197,71.664,70.6258,71.0021,96612.279848574,0
+TNC.US,D,20180920,000000,71.4733,72.1351,70.4825,70.9083,67952.860684641,0
+TNC.US,D,20180921,000000,70.9083,71.1908,69.6814,69.8682,173149.09669878,0
+TNC.US,D,20180924,000000,69.5382,69.8929,67.9796,68.9732,104044.14943359,0
+TNC.US,D,20180925,000000,69.397,72.5627,69.397,72.2793,137921.36669604,0
+TNC.US,D,20180926,000000,72.4175,72.4175,71.0505,71.3341,83650.799628297,0
+TNC.US,D,20180927,000000,71.2877,71.7558,71.1908,71.664,47788.308390063,0
+TNC.US,D,20180928,000000,71.3805,72.1351,70.5319,71.7114,169458.9775546,0
+TNC.US,D,20181001,000000,72.1647,72.8265,70.7621,70.7858,117640.39088938,0
+TNC.US,D,20181002,000000,70.6703,71.1522,70.2771,70.6258,40183.322104448,0
+TNC.US,D,20181003,000000,70.8896,71.8802,70.8896,70.9182,45243.189177864,0
+TNC.US,D,20181004,000000,70.6999,70.6999,69.0296,69.4838,86862.063805343,0
+TNC.US,D,20181005,000000,69.7378,69.9936,67.6881,68.2926,42883.33520665,0
+TNC.US,D,20181008,000000,68.2829,68.2829,65.9032,67.2377,93711.815829899,0
+TNC.US,D,20181009,000000,67.2081,68.1524,66.8387,67.772,61601.198816171,0
+TNC.US,D,20181010,000000,67.4708,68.26,65.5278,65.6869,66169.050003697,0
+TNC.US,D,20181011,000000,65.4033,65.758,62.7512,62.8086,60770.036177661,0
+TNC.US,D,20181012,000000,63.8358,63.8358,60.4843,61.2607,81029.752038646,0
+TNC.US,D,20181015,000000,61.2884,63.2411,60.825,62.4786,66384.686595661,0
+TNC.US,D,20181016,000000,62.8647,64.9342,62.8647,64.5441,111191.54069777,0
+TNC.US,D,20181017,000000,64.5341,64.9244,63.572,64.2231,49525.54966617,0
+TNC.US,D,20181018,000000,63.8832,63.8832,61.7684,62.0411,45985.262520164,0
+TNC.US,D,20181019,000000,62.1862,62.846,60.2857,60.4459,51483.489426071,0
+TNC.US,D,20181022,000000,60.7282,61.965,60.1543,61.0691,44534.524321644,0
+TNC.US,D,20181023,000000,60.2206,61.564,59.5795,61.1452,64713.249913347,0
+TNC.US,D,20181024,000000,61.798,63.4604,57.6623,58.1423,112825.51938054,0
+TNC.US,D,20181025,000000,58.7488,59.0411,57.6534,58.7844,100518.03558472,0
+TNC.US,D,20181026,000000,58.0198,58.3487,56.9372,57.7264,75206.551677244,0
+TNC.US,D,20181029,000000,58.8318,59.7188,55.3133,56.4522,51587.764397772,0
+TNC.US,D,20181030,000000,56.5746,57.8045,55.6976,57.3403,63048.899879593,0
+TNC.US,D,20181031,000000,58.2579,59.6635,57.5674,57.7077,95531.059753654,0
+TNC.US,D,20181101,000000,58.1037,60.2107,57.7166,59.381,69406.63601826,0
+TNC.US,D,20181102,000000,59.8057,61.2043,58.8139,59.0609,79113.319791751,0
+TNC.US,D,20181105,000000,59.1321,60.8913,58.0198,58.5869,61523.245681987,0
+TNC.US,D,20181106,000000,58.5414,60.4556,58.3369,60.3253,51091.698998418,0
+TNC.US,D,20181107,000000,60.5228,61.564,59.1903,61.2231,46778.967159132,0
+TNC.US,D,20181108,000000,60.7955,61.2884,59.0609,59.2861,60049.222781048,0
+TNC.US,D,20181109,000000,59.2387,60.2581,58.8239,59.616,67789.86776771,0
+TNC.US,D,20181112,000000,59.5696,59.5696,57.5486,57.6534,42166.5713235,0
+TNC.US,D,20181113,000000,57.9161,58.5365,56.0887,56.1708,50940.854621879,0
+TNC.US,D,20181114,000000,56.8681,57.3263,55.025,55.7263,54624.899495861,0
+TNC.US,D,20181115,000000,55.338,57.1713,55.257,56.8503,51441.981913064,0
+TNC.US,D,20181116,000000,56.3761,57.3214,55.659,56.8306,90025.746199185,0
+TNC.US,D,20181119,000000,56.8107,57.0647,55.6353,55.9909,70599.217733442,0
+TNC.US,D,20181120,000000,55.1415,57.1031,54.8441,56.3584,99950.091321374,0
+TNC.US,D,20181121,000000,56.4157,58.0149,56.4157,56.8868,54687.666954555,0
+TNC.US,D,20181123,000000,56.3584,56.8591,55.5099,55.9336,19127.876847764,0
+TNC.US,D,20181126,000000,56.5471,57.349,55.8388,56.8968,91792.346447907,0
+TNC.US,D,20181127,000000,56.472,57.7857,55.0545,55.2264,50718.131381352,0
+TNC.US,D,20181128,000000,55.4536,57.6385,55.2521,57.1802,76004.305829675,0
+TNC.US,D,20181129,000000,57.1614,57.1614,55.7776,56.2793,52358.18433432,0
+TNC.US,D,20181130,000000,56.2793,56.8493,55.826,56.7149,94050.962582519,0
+TNC.US,D,20181203,000000,57.7481,58.0989,55.8734,56.7238,97881.802319575,0
+TNC.US,D,20181204,000000,56.4789,57.3036,52.424,52.7362,74315.658715138,0
+TNC.US,D,20181206,000000,52.1198,54.5755,51.949,54.3018,144424.88531943,0
+TNC.US,D,20181207,000000,54.3462,56.0512,52.1198,52.6414,150234.92476206,0
+TNC.US,D,20181210,000000,52.6701,53.7842,52.0239,53.2351,100413.76061302,0
+TNC.US,D,20181211,000000,53.4,54.5655,51.3613,52.2127,99562.350407184,0
+TNC.US,D,20181212,000000,52.8854,54.4984,52.8854,53.3436,73829.717099443,0
+TNC.US,D,20181213,000000,53.3239,54.2238,51.3543,51.7109,147291.94085201,0
+TNC.US,D,20181214,000000,51.4185,52.1851,50.8496,51.5785,81836.617596371,0
+TNC.US,D,20181217,000000,51.1537,52.6977,50.1502,50.3378,202761.16390515,0
+TNC.US,D,20181218,000000,50.6421,52.1614,50.243,51.5301,120752.44198655,0
+TNC.US,D,20181219,000000,51.4274,52.2907,49.6741,49.9872,68504.606894128,0
+TNC.US,D,20181220,000000,49.6178,50.4051,48.1213,49.0201,110987.04026783,0
+TNC.US,D,20181221,000000,49.0391,49.4855,47.0398,47.3153,286613.42682829,0
+TNC.US,D,20181224,000000,46.7088,47.3894,46.4047,46.7562,48902.936971062,0
+TNC.US,D,20181226,000000,47.0328,49.7117,46.4431,49.4182,81192.744955577,0
+TNC.US,D,20181227,000000,48.3594,49.2661,46.5656,48.4424,75333.098972997,0
+TNC.US,D,20181228,000000,48.7644,50.0702,47.6837,48.5461,103535.93549385,0
+TNC.US,D,20181231,000000,47.7895,49.5625,47.4902,49.3808,95699.114562416,0
+TNC.US,D,20190102,000000,48.3594,50.3478,47.656,49.9774,78589.920176515,0
+TNC.US,D,20190103,000000,49.4569,49.9961,48.0453,48.5095,48429.14389576,0
+TNC.US,D,20190104,000000,49.285,50.9819,48.6705,49.9576,77065.278357274,0
+TNC.US,D,20190107,000000,49.9576,51.3049,49.7541,50.8041,54692.728846385,0
+TNC.US,D,20190108,000000,51.3444,52.2127,50.5196,52.0536,70752.086866713,0
+TNC.US,D,20190109,000000,52.3382,53.2942,51.4659,52.2522,56304.435205104,0
+TNC.US,D,20190110,000000,51.9204,53.5146,51.9204,53.3042,46002.472952387,0
+TNC.US,D,20190111,000000,52.83,53.4997,51.6467,53.4474,60147.423482553,0
+TNC.US,D,20190114,000000,53.0197,54.8975,52.4784,52.6799,44596.279401971,0
+TNC.US,D,20190115,000000,52.8695,54.0974,52.101,53.2164,35548.653944765,0
+TNC.US,D,20190116,000000,53.2942,54.0154,52.593,52.7916,40844.405177466,0
+TNC.US,D,20190117,000000,52.6315,54.3829,52.2621,53.9986,79900.950160523,0
+TNC.US,D,20190118,000000,54.292,55.8635,53.2164,54.9339,69936.109903693,0
+TNC.US,D,20190122,000000,54.3829,54.3829,52.6503,52.9624,59728.298839016,0
+TNC.US,D,20190123,000000,53.2164,53.8524,52.1198,53.1234,41866.907327156,0
+TNC.US,D,20190124,000000,53.0108,53.881,52.4695,53.6569,38960.369038285,0
+TNC.US,D,20190125,000000,54.0075,54.5844,53.3042,54.3641,36673.406309424,0
+TNC.US,D,20190128,000000,53.5877,53.9284,51.9974,53.6371,66804.823617563,0
+TNC.US,D,20190129,000000,53.4741,55.173,53.4741,54.9439,83467.559144046,0
+TNC.US,D,20190130,000000,55.2926,56.1765,54.1853,55.1049,75362.457945612,0
+TNC.US,D,20190131,000000,55.017,56.2991,54.46,55.6532,67204.713072145,0
+TNC.US,D,20190201,000000,55.8062,56.6409,54.8797,56.224,56254.828665169,0
+TNC.US,D,20190204,000000,56.2793,57.1802,55.9662,56.9629,51965.381528301,0
+TNC.US,D,20190205,000000,56.8581,58.2233,56.3831,57.7581,75286.529568159,0
+TNC.US,D,20190206,000000,57.8065,58.4021,56.9826,58.3537,76608.695714195,0
+TNC.US,D,20190207,000000,57.9674,58.1641,56.2092,57.1713,53751.216965978,0
+TNC.US,D,20190208,000000,56.877,58.079,55.9425,57.4251,52527.251521448,0
+TNC.US,D,20190211,000000,57.5586,58.3636,57.0053,57.6257,45502.358039568,0
+TNC.US,D,20190212,000000,57.9674,59.0935,57.9674,58.5651,62475.893724421,0
+TNC.US,D,20190213,000000,58.7251,59.8609,58.5552,59.3227,53028.378812632,0
+TNC.US,D,20190214,000000,58.9424,59.2931,58.5068,58.7251,80141.896211638,0
+TNC.US,D,20190215,000000,59.2268,60.2512,58.7251,59.3967,126463.26834932,0
+TNC.US,D,20190219,000000,59.1596,60.3925,58.412,58.6857,109783.32239062,0
+TNC.US,D,20190220,000000,58.735,59.2841,58.1226,58.3636,187769.86506098,0
+TNC.US,D,20190221,000000,60.1356,60.7708,57.1229,60.7322,258953.22511162,0
+TNC.US,D,20190222,000000,60.6295,61.5224,60.6295,61.1402,57487.905514993,0
+TNC.US,D,20190225,000000,61.5974,61.796,60.182,60.3174,108933.93694152,0
+TNC.US,D,20190226,000000,60.4971,60.6493,58.8575,58.9997,195330.30669849,0
+TNC.US,D,20190227,000000,59.0481,60.4439,58.3517,60.1593,109201.20483015,0
+TNC.US,D,20190228,000000,59.941,60.5594,59.3701,60.1021,72100.574850265,0
+TNC.US,D,20190301,000000,60.7184,60.7876,59.1804,60.2827,59753.608298167,0
+TNC.US,D,20190304,000000,60.3311,60.8547,59.5607,59.951,56992.852494004,0
+TNC.US,D,20190305,000000,59.9884,60.4536,59.4067,59.9884,49201.58858904,0
+TNC.US,D,20190306,000000,59.9133,60.1692,58.7795,59.1122,79892.851133594,0
+TNC.US,D,20190307,000000,59.3899,59.3899,57.9063,58.3418,41673.543059244,0
+TNC.US,D,20190308,000000,57.9063,58.49,57.6109,58.2677,46915.638238546,0
+TNC.US,D,20190311,000000,58.5443,59.6565,58.1047,59.4561,47665.810607773,0
+TNC.US,D,20190312,000000,59.4561,59.4561,57.7432,58.1818,63387.034253848,0
+TNC.US,D,20190313,000000,58.3151,59.6269,58.0662,59.0086,39345.072817376,0
+TNC.US,D,20190314,000000,58.9523,59.0284,57.8875,58.0583,49956.822850098,0
+TNC.US,D,20190315,000000,58.0959,58.5799,57.5349,57.6968,221506.36173055,0
+TNC.US,D,20190318,000000,57.8776,59.0895,57.7531,58.9898,147826.47662928,0
+TNC.US,D,20190319,000000,59.5519,60.0744,58.8613,59.7405,88268.257355758,0
+TNC.US,D,20190320,000000,59.7504,60.672,58.6183,59.6565,70066.706712911,0
+TNC.US,D,20190321,000000,59.5607,61.0049,59.5607,60.0744,57253.033734074,0
+TNC.US,D,20190322,000000,59.6832,60.6967,57.7432,58.0761,91136.32526672,0
+TNC.US,D,20190325,000000,58.333,59.0678,57.6109,58.2589,64515.836131971,0
+TNC.US,D,20190326,000000,59.0086,60.2363,58.98,59.542,65641.600874996,0
+TNC.US,D,20190327,000000,59.4264,59.5035,57.9595,58.5799,46361.867272327,0
+TNC.US,D,20190328,000000,58.5719,59.218,58.0485,58.9997,33134.131541784,0
+TNC.US,D,20190329,000000,59.4165,59.4165,58.6667,59.0481,63322.242038421,0
+TNC.US,D,20190401,000000,59.5805,59.9133,58.5245,58.9621,90936.886728612,0
+TNC.US,D,20190402,000000,58.9325,58.9325,56.2744,56.6695,98769.658146583,0
+TNC.US,D,20190403,000000,57.1447,57.6968,56.6023,56.9065,72779.880733871,0
+TNC.US,D,20190404,000000,57.116,57.8923,56.625,57.8104,48359.289788503,0
+TNC.US,D,20190405,000000,58.1621,58.7795,57.9734,58.5443,36991.293116357,0
+TNC.US,D,20190408,000000,58.2766,58.7942,57.4488,58.3714,42148.348512912,0
+TNC.US,D,20190409,000000,58.1719,59.058,57.6109,58.4475,112833.61840746,0
+TNC.US,D,20190410,000000,59.4363,61.6311,59.4363,61.3752,114845.21422076,0
+TNC.US,D,20190411,000000,61.5974,62.7651,61.2449,62.3167,73643.439480094,0
+TNC.US,D,20190412,000000,63.0496,63.8585,62.7463,63.2501,70879.646540833,0
+TNC.US,D,20190415,000000,63.2698,64.3732,62.8787,64.1066,76553.014904063,0
+TNC.US,D,20190416,000000,63.26,64.6309,62.5379,63.26,79644.818433917,0
+TNC.US,D,20190417,000000,63.7637,64.3169,62.7849,64.0402,95574.592023393,0
+TNC.US,D,20190418,000000,63.897,64.5925,63.5296,64.1263,63851.715923855,0
+TNC.US,D,20190422,000000,63.6975,64.2487,62.7651,62.852,49401.027127148,0
+TNC.US,D,20190423,000000,62.9261,64.4206,62.3848,63.9444,42424.727806837,0
+TNC.US,D,20190424,000000,63.983,64.466,63.0032,63.2106,90270.741763765,0
+TNC.US,D,20190425,000000,62.6515,62.7749,61.2547,61.9363,35581.050052477,0
+TNC.US,D,20190426,000000,61.8158,63.2797,61.8158,63.1927,64016.733597518,0
+TNC.US,D,20190429,000000,63.0693,65.2098,63.0693,65.1416,146550.87988809,0
+TNC.US,D,20190430,000000,71.3251,71.3251,62.3453,63.1276,151314.12010026,0
+TNC.US,D,20190501,000000,63.1276,63.1276,60.3026,61.1777,189503.05682362,0
+TNC.US,D,20190502,000000,60.9396,61.2073,59.1172,59.7603,112605.83327511,0
+TNC.US,D,20190503,000000,60.3875,62.6584,60.1979,62.3255,71908.222960719,0
+TNC.US,D,20190506,000000,60.826,62.7375,60.826,62.5567,83707.492816795,0
+TNC.US,D,20190507,000000,61.8553,62.448,61.4523,62.3077,159288.62448946,0
+TNC.US,D,20190508,000000,62.4332,62.4332,60.0744,60.273,123517.24730418,0
+TNC.US,D,20190509,000000,59.8087,62.0904,59.5706,61.8454,78914.89363201,0
+TNC.US,D,20190510,000000,61.5797,62.3077,60.9594,61.9838,57870.584537352,0
+TNC.US,D,20190513,000000,60.6256,60.7876,59.7603,60.2463,60642.476503541,0
+TNC.US,D,20190514,000000,60.4062,61.0721,59.8542,60.6256,55342.675757376,0
+TNC.US,D,20190515,000000,60.1593,61.3654,60.1445,61.3268,119165.03270862,0
+TNC.US,D,20190516,000000,61.6311,62.0509,59.5123,59.9133,106706.70453626,0
+TNC.US,D,20190517,000000,59.2752,59.5607,57.4885,57.7047,57074.855141653,0
+TNC.US,D,20190520,000000,57.0774,57.4588,55.5661,57.3718,98081.240857683,0
+TNC.US,D,20190521,000000,57.7047,58.2766,57.3363,57.8192,49868.745932254,0
+TNC.US,D,20190522,000000,57.4291,57.4686,55.7568,55.9652,55448.975485809,0
+TNC.US,D,20190523,000000,55.3173,55.586,54.4727,55.022,77422.647920482,0
+TNC.US,D,20190524,000000,55.501,56.3831,54.9389,56.0314,53261.225836819,0
+TNC.US,D,20190528,000000,56.8117,56.8117,55.424,56.06,57696.455458395,0
+TNC.US,D,20190529,000000,55.7283,56.4799,55.4822,56.1461,57179.130113354,0
+TNC.US,D,20190530,000000,56.3564,56.6666,54.6022,55.1059,46118.89646448,0
+TNC.US,D,20190531,000000,54.3878,55.0278,54.1803,54.9903,66625.632646776,0
+TNC.US,D,20190603,000000,54.8698,55.6876,54.3512,54.8007,59582.516354309,0
+TNC.US,D,20190604,000000,55.3914,57.1101,55.2955,57.043,52174.94385007,0
+TNC.US,D,20190605,000000,57.273,57.7195,56.5945,57.4835,47103.940614627,0
+TNC.US,D,20190606,000000,57.5022,57.5022,55.6976,56.2042,58535.717123834,0
+TNC.US,D,20190607,000000,56.4423,57.3964,55.5928,56.8049,82886.453961944,0
+TNC.US,D,20190610,000000,57.2158,58.0939,56.7466,57.4835,51352.892616853,0
+TNC.US,D,20190611,000000,57.9803,58.4841,56.8344,57.2059,73894.509314869,0
+TNC.US,D,20190612,000000,57.2059,57.8845,56.5579,57.5022,46980.430453971,0
+TNC.US,D,20190613,000000,57.8262,58.4278,57.4154,58.0059,35922.221561829,0
+TNC.US,D,20190614,000000,57.8549,57.8549,56.9826,57.0715,43339.917849729,0
+TNC.US,D,20190617,000000,57.2059,58.3408,56.9579,58.1027,54239.183338403,0
+TNC.US,D,20190618,000000,58.1986,59.8591,58.1986,58.8278,72924.650840213,0
+TNC.US,D,20190619,000000,58.8189,59.697,58.5433,59.4007,58075.08496729,0
+TNC.US,D,20190620,000000,60.2236,60.7362,59.7741,60.5762,75021.286436261,0
+TNC.US,D,20190621,000000,60.1169,60.5465,57.5783,57.5783,121966.28364742,0
+TNC.US,D,20190624,000000,57.6928,58.409,57.1871,58.0653,59220.084899269,0
+TNC.US,D,20190625,000000,58.5433,59.1232,57.9319,58.6086,84303.783674386,0
+TNC.US,D,20190626,000000,58.9434,59.4294,55.9366,56.2319,145689.3458986,0
+TNC.US,D,20190627,000000,56.5292,57.4154,55.984,57.4154,161540.15397552,0
+TNC.US,D,20190628,000000,57.6928,59.0688,57.4438,58.4179,147086.42804371,0
+TNC.US,D,20190701,000000,59.383,59.6556,57.3964,57.8845,62906.154529984,0
+TNC.US,D,20190702,000000,57.9517,57.9981,56.1272,56.2319,44087.053083858,0
+TNC.US,D,20190703,000000,56.6142,57.7491,56.3939,57.6652,34412.76541808,0
+TNC.US,D,20190705,000000,57.3403,58.4515,56.8246,58.3507,55882.27342647,0
+TNC.US,D,20190708,000000,58.0742,58.3991,57.5209,57.7887,43433.056659404,0
+TNC.US,D,20190709,000000,57.4735,58.1413,57.1871,57.9704,53114.430973745,0
+TNC.US,D,20190710,000000,58.3507,59.535,58.0031,59.3345,84916.272585834,0
+TNC.US,D,20190711,000000,59.5637,61.3752,59.4541,61.3268,127659.89957797,0
+TNC.US,D,20190712,000000,61.5897,62.0154,60.3945,61.237,223218.29354751,0
+TNC.US,D,20190715,000000,61.4049,62.5794,61.0898,62.4954,89473.999989699,0
+TNC.US,D,20190716,000000,62.7612,64.3366,62.1329,62.9132,120854.69220152,0
+TNC.US,D,20190717,000000,62.9132,63.0466,62.2692,62.6742,68730.367269752,0
+TNC.US,D,20190718,000000,62.6742,63.0002,62.4766,62.7235,87495.812662477,0
+TNC.US,D,20190719,000000,62.6268,63.0002,62.525,62.7612,103703.99030261,0
+TNC.US,D,20190722,000000,62.7235,63.0091,61.0217,61.3467,104238.52607988,0
+TNC.US,D,20190723,000000,61.6608,62.2543,61.08,62.2445,68968.276185769,0
+TNC.US,D,20190724,000000,62.2445,63.8872,62.0736,63.6491,64729.447967203,0
+TNC.US,D,20190725,000000,63.4684,63.5632,61.473,61.886,69284.13823597,0
+TNC.US,D,20190726,000000,62.0539,63.3616,61.6231,62.9331,69824.74828343,0
+TNC.US,D,20190729,000000,62.8847,63.1345,62.1714,63.0288,75688.443779473,0
+TNC.US,D,20190730,000000,64.1173,64.4967,62.1714,64.1173,83247.873038617,0
+TNC.US,D,20190731,000000,66.807,75.0649,65.2631,72.6488,264415.00639635,0
+TNC.US,D,20190801,000000,72.5667,72.5667,69.1046,69.5966,175662.83218164,0
+TNC.US,D,20190802,000000,67.9904,69.4137,67.1418,67.9904,102430.41831815,0
+TNC.US,D,20190805,000000,67.1912,67.2496,65.4053,66.1225,136797.62670975,0
+TNC.US,D,20190806,000000,66.9345,68.6779,65.2631,67.1321,103232.22198404,0
+TNC.US,D,20190807,000000,66.2164,67.1321,65.3569,65.8271,103591.61630398,0
+TNC.US,D,20190808,000000,67.2871,67.7622,66.169,67.2871,84586.237238508,0
+TNC.US,D,20190809,000000,66.9245,66.9245,65.1663,65.2157,85122.797772504,0
+TNC.US,D,20190812,000000,64.5263,64.8029,63.6975,64.4038,42399.418347687,0
+TNC.US,D,20190813,000000,64.0876,65.8914,63.8023,65.0231,84169.137351704,0
+TNC.US,D,20190814,000000,63.821,64.0175,62.1527,63.8872,93591.342804342,0
+TNC.US,D,20190815,000000,64.1914,64.7929,63.4012,64.2991,53057.737785248,0
+TNC.US,D,20190816,000000,64.7278,66.3694,64.3189,66.007,51900.589312875,0
+TNC.US,D,20190819,000000,66.8268,67.5449,65.9872,66.7971,39774.321244572,0
+TNC.US,D,20190820,000000,66.7695,66.7695,65.521,66.0939,60502.768289029,0
+TNC.US,D,20190821,000000,66.6756,66.9048,64.7278,65.4814,52175.956228435,0
+TNC.US,D,20190822,000000,65.7293,66.3033,64.6606,64.7929,54345.483066836,0
+TNC.US,D,20190823,000000,64.3939,65.033,63.421,63.4881,101047.50947015,0
+TNC.US,D,20190826,000000,64.6893,64.709,62.9231,63.7835,50889.223325212,0
+TNC.US,D,20190827,000000,64.3939,64.6696,62.8944,63.7163,72727.237058837,0
+TNC.US,D,20190828,000000,63.4782,65.0132,63.3429,63.7539,52569.771412821,0
+TNC.US,D,20190829,000000,64.461,64.5094,63.6195,64.2527,80406.126965172,0
+TNC.US,D,20190830,000000,64.6546,65.8331,64.3485,65.4973,59139.094629987,0
+TNC.US,D,20190903,000000,64.8068,64.8068,62.845,63.1967,83834.040112548,0
+TNC.US,D,20190904,000000,63.8585,64.0699,63.0545,63.2066,52715.553897529,0
+TNC.US,D,20190905,000000,64.2625,65.1229,63.4961,64.4057,144893.61650289,0
+TNC.US,D,20190906,000000,64.4808,64.9985,63.7262,64.4057,47658.723959211,0
+TNC.US,D,20190909,000000,64.6636,66.3309,64.0749,65.3629,73028.925811913,0
+TNC.US,D,20190910,000000,65.2591,67.1044,64.5984,66.5601,91114.052942667,0
+TNC.US,D,20190911,000000,67.4106,70.0835,66.7981,70.0271,80249.208318437,0
+TNC.US,D,20190912,000000,69.7782,70.0469,68.1801,69.9225,102383.84891331,0
+TNC.US,D,20190913,000000,70.371,71.0228,69.5472,70.687,82384.314292394,0
+TNC.US,D,20190916,000000,70.2682,70.5349,68.6847,69.1658,77849.871590947,0
+TNC.US,D,20190917,000000,69.3753,69.3753,68.1899,68.2847,69416.75980192,0
+TNC.US,D,20190918,000000,68.0724,68.5149,67.0867,68.1307,46674.692187431,0
+TNC.US,D,20190919,000000,68.1899,68.7628,67.3246,67.3246,69172.776615707,0
+TNC.US,D,20190920,000000,67.3533,68.0724,67.0096,67.9953,159459.71643332,0
+TNC.US,D,20190923,000000,67.3632,68.5525,67.3246,67.8935,53317.919025316,0
+TNC.US,D,20190924,000000,67.786,67.786,65.9379,66.4436,68394.25765223,0
+TNC.US,D,20190925,000000,66.492,68.1801,66.3527,67.8639,80539.760909488,0
+TNC.US,D,20190926,000000,67.6051,68.0141,66.7981,67.4995,61085.898227863,0
+TNC.US,D,20190927,000000,67.5963,68.665,65.8885,67.8057,69573.678448654,0
+TNC.US,D,20190930,000000,67.9212,68.8309,67.4797,67.7079,80927.501823677,0
+TNC.US,D,20191001,000000,67.941,68.4764,65.0666,65.4687,72429.597819225,0
+TNC.US,D,20191002,000000,64.9342,65.6405,63.821,65.4597,62990.181934364,0
+TNC.US,D,20191003,000000,65.2948,66.0247,64.0699,65.2207,89110.556156294,0
+TNC.US,D,20191004,000000,65.3826,66.5502,65.2858,66.2242,42634.290128606,0
+TNC.US,D,20191007,000000,65.8696,66.2934,65.3145,65.7757,138283.79815108,0
+TNC.US,D,20191008,000000,65.0764,65.1802,63.8299,64.2625,46789.090942792,0
+TNC.US,D,20191009,000000,64.5194,64.8848,63.985,64.3762,36182.402801899,0
+TNC.US,D,20191010,000000,64.4522,65.4597,63.9938,65.1713,66952.630859004,0
+TNC.US,D,20191011,000000,66.3122,68.2946,66.1393,67.5291,109128.3135878,0
+TNC.US,D,20191014,000000,67.1341,67.1341,65.5268,66.1018,50097.543442977,0
+TNC.US,D,20191015,000000,66.3596,67.1341,65.5545,66.723,30668.990220502,0
+TNC.US,D,20191016,000000,66.3784,67.5578,65.6493,65.9379,67356.56982705,0
+TNC.US,D,20191017,000000,66.492,67.3434,65.8598,66.8574,187271.7749049,0
+TNC.US,D,20191018,000000,66.4534,66.9652,65.2108,66.0622,95307.324134762,0
+TNC.US,D,20191021,000000,66.6193,67.6051,66.3122,66.57,88948.575617729,0
+TNC.US,D,20191022,000000,66.723,67.2851,66.168,66.9058,104353.93721361,0
+TNC.US,D,20191023,000000,66.7606,67.4303,66.483,67.3345,63892.211058496,0
+TNC.US,D,20191024,000000,67.1044,67.4204,66.57,67.0383,65899.757358333,0
+TNC.US,D,20191025,000000,66.8377,67.3632,66.483,66.6095,138250.389665,0
+TNC.US,D,20191028,000000,67.0193,67.8146,66.8258,67.3434,107308.05728568,0
+TNC.US,D,20191029,000000,67.1538,69.4039,66.647,68.5623,96919.030493482,0
+TNC.US,D,20191030,000000,69.231,73.2553,68.0052,72.6595,189204.40520564,0
+TNC.US,D,20191031,000000,73.3017,76.0328,73.0715,74.155,171166.85985809,0
+TNC.US,D,20191101,000000,74.7774,74.7774,72.8443,74.0385,125083.39663642,0
+TNC.US,D,20191104,000000,74.078,76.2611,74.0385,75.0836,136945.4339512,0
+TNC.US,D,20191105,000000,75.2564,76.0417,74.7972,75.4283,80509.389558507,0
+TNC.US,D,20191106,000000,75.37,75.8116,74.9067,75.0539,75591.255456335,0
+TNC.US,D,20191107,000000,75.6773,75.8413,73.8193,74.6045,83063.620175999,0
+TNC.US,D,20191108,000000,74.3931,74.7379,74.0968,74.5304,61017.056498972,0
+TNC.US,D,20191111,000000,74.0385,74.4811,73.6374,74.2618,68138.125925625,0
+TNC.US,D,20191112,000000,74.6529,75.5913,73.9812,74.9304,69445.106396168,0
+TNC.US,D,20191113,000000,74.3644,74.6717,73.5427,73.9358,48189.210223011,0
+TNC.US,D,20191114,000000,73.839,74.0682,72.4008,72.6972,53441.429185972,0
+TNC.US,D,20191115,000000,73.2829,73.2829,71.5602,71.8279,76247.276637522,0
+TNC.US,D,20191118,000000,71.3675,72.0461,70.5833,71.1098,68788.072836616,0
+TNC.US,D,20191119,000000,71.4347,71.8852,71.013,71.0228,57151.795897471,0
+TNC.US,D,20191120,000000,70.5635,71.4299,69.5816,70.0271,75619.602050584,0
+TNC.US,D,20191121,000000,70.4381,70.4381,69.1758,69.9027,46327.446407882,0
+TNC.US,D,20191122,000000,70.2869,70.7264,69.3189,70.3255,46970.306670311,0
+TNC.US,D,20191125,000000,70.7167,72.4839,69.9897,71.7409,67858.709496601,0
+TNC.US,D,20191126,000000,71.8279,72.6131,71.2145,71.4723,52601.155142168,0
+TNC.US,D,20191127,000000,71.7419,71.9256,71.1937,71.8862,27376.735774174,0
+TNC.US,D,20191129,000000,71.6658,72.2526,71.1177,71.5207,25496.749148456,0
+TNC.US,D,20191202,000000,71.7419,71.8091,70.6287,71.6847,76288.784150529,0
+TNC.US,D,20191203,000000,71.1463,74.8693,70.7621,74.2875,107413.34463574,0
+TNC.US,D,20191204,000000,75.0746,76.3045,75.0746,76.0743,107004.34377587,0
+TNC.US,D,20191205,000000,76.2364,77.2666,74.4801,75.3058,100567.64212465,0
+TNC.US,D,20191206,000000,75.9775,77.2567,75.94,76.1029,75239.960163323,0
+TNC.US,D,20191209,000000,75.6713,75.8718,74.9798,75.4876,87575.790553394,0
+TNC.US,D,20191210,000000,75.6713,76.189,75.2584,75.5845,67179.403612994,0
+TNC.US,D,20191211,000000,75.9578,76.5929,75.46,75.8817,35372.500109075,0
+TNC.US,D,20191212,000000,75.9499,76.747,75.3819,75.7177,78147.51083056,0
+TNC.US,D,20191213,000000,75.6516,75.7474,74.1827,75.0352,42605.943534357,0
+TNC.US,D,20191216,000000,75.6901,76.017,74.6233,75.3632,75007.113139136,0
+TNC.US,D,20191217,000000,75.5845,75.6901,74.4801,75.1527,58900.173335604,0
+TNC.US,D,20191218,000000,75.45,75.5074,74.0988,75.3148,62120.548917944,0
+TNC.US,D,20191219,000000,75.5172,75.5172,74.2706,74.3636,55101.729706261,0
+TNC.US,D,20191220,000000,74.6816,75.8718,74.4899,75.2584,369859.27511017,0
+TNC.US,D,20191223,000000,75.4402,75.7474,73.924,74.8456,55225.239866917,0
+TNC.US,D,20191224,000000,74.9127,75.133,74.2706,74.9511,25053.327424136,0
+TNC.US,D,20191226,000000,74.8356,75.4006,74.5383,74.7872,29938.053040229,0
+TNC.US,D,20191227,000000,75.1043,75.8047,74.6431,75.2485,53386.760754207,0
+TNC.US,D,20191230,000000,75.2298,76.2659,74.7972,75.3345,64553.294131514,0
+TNC.US,D,20191231,000000,75.2485,76.2087,74.6993,74.8456,72199.787930136,0
+TNC.US,D,20200102,000000,74.6431,75.45,73.7689,75.3918,77941.998022256,0
+TNC.US,D,20200103,000000,74.3931,76.7046,74.3931,76.506,108388.26500223,0
+TNC.US,D,20200106,000000,75.7375,76.7845,74.5294,76.4674,68579.522893213,0
+TNC.US,D,20200107,000000,75.9874,76.4773,75.5745,76.189,57340.098273553,0
+TNC.US,D,20200108,000000,76.1987,76.9584,75.8096,76.3045,68314.279761314,0
+TNC.US,D,20200109,000000,76.017,77.3712,75.94,77.073,70861.423730244,0
+TNC.US,D,20200110,000000,77.0166,77.3238,76.5484,77.1777,68468.16127295,0
+TNC.US,D,20200113,000000,77.0917,79.974,76.8902,79.897,92308.659414582,0
+TNC.US,D,20200114,000000,79.5632,79.7913,78.9379,79.3013,86903.57131835,0
+TNC.US,D,20200115,000000,80.0985,81.2038,79.1768,80.6457,83140.560931818,0
+TNC.US,D,20200116,000000,81.2325,82.8999,81.2325,82.8752,69443.081639437,0
+TNC.US,D,20200117,000000,83.4135,83.6229,80.9056,81.2423,64949.134072631,0
+TNC.US,D,20200121,000000,80.8868,81.3086,79.5632,79.5908,52334.899631902,0
+TNC.US,D,20200122,000000,80.0501,80.0501,78.5813,79.3784,34709.392279326,0
+TNC.US,D,20200123,000000,79.2816,79.7617,78.5517,79.7518,49961.884741928,0
+TNC.US,D,20200124,000000,79.9642,79.9642,78.5813,78.9942,35164.962544039,0
+TNC.US,D,20200127,000000,77.7357,78.3976,77.3891,77.793,39992.994971635,0
+TNC.US,D,20200128,000000,78.447,78.8114,77.3614,77.5342,43194.13536502,0
+TNC.US,D,20200129,000000,77.5342,77.7357,76.3736,76.4388,36473.967771316,0
+TNC.US,D,20200130,000000,75.9202,76.2511,74.567,76.1613,60141.349212356,0
+TNC.US,D,20200131,000000,75.4974,75.7909,74.0563,74.1729,71350.402481036,0
+TNC.US,D,20200203,000000,74.7872,75.2485,73.519,74.325,72454.907278375,0
+TNC.US,D,20200204,000000,75.4303,76.6028,75.4303,76.1316,32528.729278898,0
+TNC.US,D,20200205,000000,77.0819,77.5541,76.3589,77.476,34361.134121411,0
+TNC.US,D,20200206,000000,77.8908,78.1882,76.5247,77.1016,25823.747360684,0
+TNC.US,D,20200207,000000,76.9584,76.9584,76.3342,76.6809,40270.386643927,0
+TNC.US,D,20200210,000000,76.2758,77.6212,76.2758,77.5047,32875.975058447,0
+TNC.US,D,20200211,000000,78.044,79.4841,78.044,78.7246,35788.587617513,0
+TNC.US,D,20200212,000000,78.9082,78.9082,78.202,78.6869,42547.225589128,0
+TNC.US,D,20200213,000000,78.3887,78.9468,78.0518,78.8796,45231.040637472,0
+TNC.US,D,20200214,000000,78.2059,78.9082,77.9285,78.8204,36667.332039228,0
+TNC.US,D,20200218,000000,78.773,81.9427,78.3076,81.0102,41680.629707806,0
+TNC.US,D,20200219,000000,81.2423,81.2423,79.1227,79.6857,43779.290060586,0
+TNC.US,D,20200220,000000,79.6086,81.1169,77.8227,80.1281,76579.33674158,0
+TNC.US,D,20200221,000000,80.1281,80.2052,77.5541,79.4446,50924.656568023,0
+TNC.US,D,20200224,000000,77.5342,81.3668,77.5342,79.0426,74410.822281544,0
+TNC.US,D,20200225,000000,79.4347,79.4446,77.0631,77.6025,87559.592499538,0
+TNC.US,D,20200226,000000,78.4074,78.4074,76.9001,77.6311,56461.353851838,0
+TNC.US,D,20200227,000000,76.1218,77.4286,73.6444,73.8557,108965.32067087,0
+TNC.US,D,20200228,000000,71.9395,72.0531,67.537,68.914,111489.17993738,0
+TNC.US,D,20200302,000000,69.4345,72.3415,69.0088,71.737,67103.475235542,0
+TNC.US,D,20200303,000000,71.8516,72.6131,68.6246,69.395,79209.495736524,0
+TNC.US,D,20200304,000000,70.1843,74.5314,70.1843,74.4919,68494.483110467,0
+TNC.US,D,20200305,000000,72.7475,73.0359,69.7427,70.7256,69088.749211327,0
+TNC.US,D,20200306,000000,68.344,70.282,67.5469,68.8182,81215.01727963,0
+TNC.US,D,20200309,000000,66.8911,67.3513,61.3131,61.3989,125588.57344108,0
+TNC.US,D,20200310,000000,63.3262,63.7222,60.8132,63.7222,111985.24533673,0
+TNC.US,D,20200311,000000,61.795,62.4065,58.9137,60.0605,76879.000737925,0
+TNC.US,D,20200312,000000,56.1025,56.6123,51.5647,51.6526,121157.39333296,0
+TNC.US,D,20200313,000000,53.5778,57.0647,51.8778,57.0647,119861.54902445,0
+TNC.US,D,20200316,000000,50.1008,54.767,49.2908,52.595,111733.16312359,0
+TNC.US,D,20200317,000000,53.8959,58.6056,51.2852,58.5295,138774.80165862,0
+TNC.US,D,20200318,000000,55.34,58.3754,53.9156,56.0236,118973.69319744,0
+TNC.US,D,20200319,000000,55.986,58.4426,49.3768,50.486,152434.82295145,0
+TNC.US,D,20200320,000000,50.9493,53.7417,48.231,49.5625,153788.37282683,0
+TNC.US,D,20200323,000000,49.8124,50.4959,44.9279,47.1148,72698.890464588,0
+TNC.US,D,20200324,000000,48.0769,51.459,47.8685,51.459,116935.77554662,0
+TNC.US,D,20200325,000000,51.2664,56.303,50.3518,52.0942,157705.264725,0
+TNC.US,D,20200326,000000,52.0753,55.745,52.0753,55.496,107270.59928614,0
+TNC.US,D,20200327,000000,52.9812,53.3388,50.3992,51.4876,75590.243077968,0
+TNC.US,D,20200330,000000,51.8343,56.1025,51.2279,55.8912,95691.015535487,0
+TNC.US,D,20200331,000000,55.1691,57.596,53.8278,55.824,141932.40978225,0
+TNC.US,D,20200401,000000,53.1156,53.1156,49.2356,50.0139,89841.493336568,0
+TNC.US,D,20200402,000000,50.1878,55.7064,50.1878,54.3661,95513.849321432,0
+TNC.US,D,20200403,000000,53.6569,54.8313,50.6875,51.6902,107153.16339567,0
+TNC.US,D,20200406,000000,54.0865,56.2853,53.405,55.6966,96357.160500335,0
+TNC.US,D,20200407,000000,58.2213,62.9211,57.0943,57.2682,121438.83451872,0
+TNC.US,D,20200408,000000,58.5196,59.9074,57.2435,58.5098,80758.43463655,0
+TNC.US,D,20200409,000000,58.8762,61.805,58.328,61.805,61687.250977284,0
+TNC.US,D,20200413,000000,60.8221,60.9189,59.0788,59.619,51991.703365818,0
+TNC.US,D,20200414,000000,61.8346,62.1823,58.9434,59.9747,50320.266683503,0
+TNC.US,D,20200415,000000,57.7017,57.763,55.016,56.1795,91306.404832213,0
+TNC.US,D,20200416,000000,56.4008,58.2312,54.3028,57.3927,102144.92761893,0
+TNC.US,D,20200417,000000,59.0411,60.5564,58.8366,60.1573,64454.081051642,0
+TNC.US,D,20200420,000000,58.5966,60.6009,58.3073,58.9137,75782.594967514,0
+TNC.US,D,20200421,000000,57.0943,57.9527,56.4967,57.0647,56186.999314645,0
+TNC.US,D,20200422,000000,57.605,57.7975,56.5411,57.3927,59349.669330122,0
+TNC.US,D,20200423,000000,57.278,59.3681,56.6419,58.7428,72118.797660853,0
+TNC.US,D,20200424,000000,58.2509,58.6837,56.2269,56.4206,79016.131468613,0
+TNC.US,D,20200427,000000,56.063,57.4982,55.34,57.3363,141521.38416564,0
+TNC.US,D,20200428,000000,58.5196,61.4286,58.49,59.0313,146454.70394331,0
+TNC.US,D,20200429,000000,60.9486,63.5473,60.8123,62.9014,141927.34789042,0
+TNC.US,D,20200430,000000,61.1689,61.1786,56.9599,56.9994,132598.28124747,0
+TNC.US,D,20200501,000000,55.1879,56.3228,54.5518,56.2853,119292.59238274,0
+TNC.US,D,20200504,000000,55.4763,55.4763,54.1557,54.9646,86609.981592201,0
+TNC.US,D,20200505,000000,56.1124,56.5451,55.6334,55.8141,80601.515989815,0
+TNC.US,D,20200506,000000,56.786,56.786,53.9848,55.6581,121447.94592401,0
+TNC.US,D,20200507,000000,56.8444,56.9205,53.0009,53.1817,87250.817097899,0
+TNC.US,D,20200508,000000,54.2732,54.9746,53.5975,54.2139,137309.89016297,0
+TNC.US,D,20200511,000000,53.3289,54.3572,52.7599,53.4632,117527.00451238,0
+TNC.US,D,20200512,000000,53.6172,53.7981,50.0139,50.0139,116653.3219825,0
+TNC.US,D,20200513,000000,49.1279,49.842,48.39,49.5991,126724.46196776,0
+TNC.US,D,20200514,000000,48.5214,50.1689,47.0051,50.0139,100328.72083027,0
+TNC.US,D,20200515,000000,49.8983,50.6313,49.2356,50.0139,111479.05615371,0
+TNC.US,D,20200518,000000,52.4132,54.5715,52.4132,54.3572,92181.099740463,0
+TNC.US,D,20200519,000000,53.9848,54.9272,52.9713,53.0009,67302.91377365,0
+TNC.US,D,20200520,000000,54.4343,56.1984,53.7517,55.9386,85638.098360812,0
+TNC.US,D,20200521,000000,55.5434,56.5737,55.5434,55.8812,70196.291143763,0
+TNC.US,D,20200522,000000,56.3327,56.3327,54.4293,55.1977,35114.343625738,0
+TNC.US,D,20200526,000000,57.7481,61.7556,57.7481,60.0033,110455.54162566,0
+TNC.US,D,20200527,000000,61.5956,62.4262,59.7721,61.7753,96794.507954459,0
+TNC.US,D,20200528,000000,62.607,64.3001,61.7753,62.3838,203703.68816392,0
+TNC.US,D,20200529,000000,61.4859,62.0993,59.7554,61.805,137609.55415931,0
+TNC.US,D,20200601,000000,61.6193,63.2047,61.4079,62.6258,151413.33318012,0
+TNC.US,D,20200602,000000,63.3804,63.7568,61.9294,62.5122,166370.21115984,0
+TNC.US,D,20200603,000000,63.9899,67.3227,63.7864,66.4633,110035.40460377,0
+TNC.US,D,20200604,000000,65.7106,66.9285,64.6656,66.1828,158088.95612572,0
+TNC.US,D,20200605,000000,68.2146,70.2632,68.2146,68.7253,92242.85482079,0
+TNC.US,D,20200608,000000,69.4514,70.1359,68.6383,68.9673,77630.185485518,0
+TNC.US,D,20200609,000000,67.8471,68.3914,66.648,66.8801,53452.565347999,0
+TNC.US,D,20200610,000000,66.7527,66.7577,63.7568,63.8052,96624.428388966,0
+TNC.US,D,20200611,000000,60.7994,61.9254,59.7554,60.0071,102339.3042652,0
+TNC.US,D,20200612,000000,62.3937,62.4727,58.9434,60.7115,64805.376344655,0
+TNC.US,D,20200615,000000,58.6145,62.522,58.6145,62.0252,79409.946652999,0
+TNC.US,D,20200616,000000,64.6843,64.6843,62.124,62.7325,68114.841223206,0
+TNC.US,D,20200617,000000,62.9151,62.9151,61.1372,61.9037,60868.236879166,0
+TNC.US,D,20200618,000000,61.079,62.4826,61.079,61.7456,35755.179131434,0
+TNC.US,D,20200619,000000,62.7325,63.2047,61.4365,61.6391,170339.74673305,0
+TNC.US,D,20200622,000000,61.0394,61.4959,59.8038,61.3782,67003.249777306,0
+TNC.US,D,20200623,000000,62.1833,62.2406,61.1372,61.4365,47606.080284178,0
+TNC.US,D,20200624,000000,60.5771,61.074,59.4846,59.7168,74135.455365985,0
+TNC.US,D,20200625,000000,59.2624,61.3585,59.2624,61.1866,52193.166660658,0
+TNC.US,D,20200626,000000,60.5387,60.8241,59.1557,59.2328,194864.61265012,0
+TNC.US,D,20200629,000000,60.3174,62.9932,60.2581,62.6455,77861.007752974,0
+TNC.US,D,20200630,000000,62.0065,63.8052,62.0065,62.8391,58754.390850896,0
+TNC.US,D,20200701,000000,63.4674,63.9998,61.0394,61.1569,43797.512871174,0
+TNC.US,D,20200702,000000,62.8213,64.1046,62.0904,62.607,58854.616309133,0
+TNC.US,D,20200706,000000,64.1617,64.1617,61.9294,62.6732,54842.560844558,0
+TNC.US,D,20200707,000000,61.8642,62.6732,61.4662,61.5946,53036.47783956,0
+TNC.US,D,20200708,000000,61.236,62.53,60.6878,62.3443,91478.509154438,0
+TNC.US,D,20200709,000000,62.0746,62.53,59.6309,60.0942,68810.345160669,0
+TNC.US,D,20200710,000000,60.3935,61.4859,60.3935,61.3111,31131.647133777,0
+TNC.US,D,20200713,000000,62.1635,63.3706,60.8192,62.0648,42076.469648924,0
+TNC.US,D,20200714,000000,62.2406,63.9711,61.3021,63.8625,75341.197999925,0
+TNC.US,D,20200715,000000,65.5268,66.3961,64.3425,65.3135,73728.47926284,0
+TNC.US,D,20200716,000000,65.3135,66.2212,64.704,65.2838,47499.780555745,0
+TNC.US,D,20200717,000000,65.1585,65.6326,64.6566,64.8196,54259.430905724,0
+TNC.US,D,20200720,000000,64.4433,64.8196,63.2047,63.6906,78913.881253644,0
+TNC.US,D,20200721,000000,64.6943,65.0725,63.9998,64.2803,58357.538531413,0
+TNC.US,D,20200722,000000,63.573,64.4907,63.2837,64.0659,63091.419770967,0
+TNC.US,D,20200723,000000,63.8329,66.2411,63.8329,65.9219,59436.7338696,0
+TNC.US,D,20200724,000000,66,66,63.0614,64.5006,93600.454209636,0
+TNC.US,D,20200727,000000,64.79,66.4258,64.6893,66.0099,59325.372249337,0
+TNC.US,D,20200728,000000,66.0198,67.0146,65.5931,66.1067,73369.0849429,0
+TNC.US,D,20200729,000000,66.6668,67.6328,66.5216,67.2861,73230.389106754,0
+TNC.US,D,20200730,000000,66.2015,66.2015,62.8867,64.2408,117058.27332891,0
+TNC.US,D,20200731,000000,63.4477,64.4808,62.1635,64.3949,117910.69591311,0
+TNC.US,D,20200803,000000,64.869,66.7824,64.5747,66.3388,106539.66210586,0
+TNC.US,D,20200804,000000,65.7106,65.7106,63.6808,63.8625,80919.402796749,0
+TNC.US,D,20200805,000000,63.8823,65.1002,63.7469,64.2803,159351.39194817,0
+TNC.US,D,20200806,000000,64.3762,65.0626,63.8526,64.4236,90190.763872848,0
+TNC.US,D,20200807,000000,64.2507,66.0385,64.2507,66.0385,114868.49892319,0
+TNC.US,D,20200810,000000,66.3576,68.8903,65.8923,67.8571,67892.11798268,0
+TNC.US,D,20200811,000000,68.9377,70.8422,68.9377,69.5185,100167.75267007,0
+TNC.US,D,20200812,000000,70.4835,70.9774,69.0838,69.7595,53116.455730477,0
+TNC.US,D,20200813,000000,69.1796,69.3051,67.9509,68.2245,45434.528689044,0
+TNC.US,D,20200814,000000,67.7286,69.0443,67.7286,68.666,40071.960484185,0
+TNC.US,D,20200817,000000,68.6186,68.9624,67.8866,68.7648,57247.971842244,0
+TNC.US,D,20200818,000000,68.7253,68.7253,67.4294,67.5379,59203.886845413,0
+TNC.US,D,20200819,000000,67.5676,69.4601,67.5676,68.337,59771.831108755,0
+TNC.US,D,20200820,000000,67.4885,68.1613,67.1893,67.8274,50755.589380896,0
+TNC.US,D,20200821,000000,67.6901,67.6901,65.3422,66.8407,282479.88595979,0
+TNC.US,D,20200824,000000,67.1399,67.5578,66.0474,66.7724,71547.816262412,0
+TNC.US,D,20200825,000000,66.9385,67.2189,65.9219,66.6193,44597.291780338,0
+TNC.US,D,20200826,000000,66.4356,67.1301,66.1264,66.6668,48687.300379097,0
+TNC.US,D,20200827,000000,67.1795,67.3325,66.1443,66.2905,53180.235567537,0
+TNC.US,D,20200828,000000,66.8722,66.8722,65.8815,66.2212,49954.798093367,0
+TNC.US,D,20200831,000000,65.9803,65.9803,64.4275,64.4561,87805.600442483,0
+TNC.US,D,20200901,000000,64.1844,66.1354,64.1844,66.1057,50340.514250824,0
+TNC.US,D,20200902,000000,66.1057,67.1824,65.9012,66.8722,53612.521129832,0
+TNC.US,D,20200903,000000,66.6489,66.8959,64.709,64.9234,50682.698138541,0
+TNC.US,D,20200904,000000,65.9891,66.2806,65.1841,65.4073,46763.781483641,0
+TNC.US,D,20200908,000000,64.9036,65.2533,63.7874,63.9435,45643.078632446,0
+TNC.US,D,20200909,000000,64.5341,64.5341,62.5142,62.8293,76383.947716936,0
+TNC.US,D,20200910,000000,62.6712,63.2244,61.6923,61.7309,53376.636970547,0
+TNC.US,D,20200911,000000,61.9186,61.9927,60.4023,61.0621,55679.797753264,0
+TNC.US,D,20200914,000000,61.4118,62.7008,60.8695,61.0523,66769.390374752,0
+TNC.US,D,20200915,000000,61.7219,62.0806,59.8215,59.939,57806.804700292,0
+TNC.US,D,20200916,000000,59.8896,62.0706,59.8699,61.3525,72447.820629813,0
+TNC.US,D,20200917,000000,60.6838,62.1398,60.4122,61.3239,66293.572542718,0
+TNC.US,D,20200918,000000,61.7506,62.3611,61.0424,62.3314,321257.01451381,0
+TNC.US,D,20200921,000000,60.9081,60.9081,57.116,57.8726,86066.334409644,0
+TNC.US,D,20200922,000000,57.9794,58.7271,57.5229,58.6096,55808.369805749,0
+TNC.US,D,20200923,000000,58.6193,59.1469,57.6405,58.2115,74001.821421668,0
+TNC.US,D,20200924,000000,58.1531,59.3948,58.0475,58.7745,34812.654872661,0
+TNC.US,D,20200925,000000,58.2796,58.8426,57.931,58.1729,61373.413683814,0
+TNC.US,D,20200928,000000,58.5414,60.2581,58.5414,59.4728,93468.845022052,0
+TNC.US,D,20200929,000000,59.1519,59.6852,57.6109,58.2609,132801.76929904,0
+TNC.US,D,20200930,000000,58.0761,59.3997,58.0079,58.5315,109819.7680118,0
+TNC.US,D,20201001,000000,58.4357,59.0758,56.9916,57.4755,92511.135087788,0
+TNC.US,D,20201002,000000,56.5441,58.0475,56.2349,57.3106,127195.21790797,0
+TNC.US,D,20201005,000000,58.0475,58.9098,57.7758,58.3577,120214.86907419,0
+TNC.US,D,20201006,000000,58.3577,59.6289,58.1631,58.2213,190195.52362599,0
+TNC.US,D,20201007,000000,58.4821,60.6176,58.2993,60.4813,192870.22726904,0
+TNC.US,D,20201008,000000,61.2093,61.6725,60.3638,60.7421,52547.499088768,0
+TNC.US,D,20201009,000000,61.5096,61.8988,60.588,61.6154,64696.039481124,0
+TNC.US,D,20201012,000000,61.6538,62.9922,61.5393,62.7108,54807.127601747,0
+TNC.US,D,20201013,000000,62.0124,62.4105,60.5307,60.9278,69500.7872063,0
+TNC.US,D,20201014,000000,61.229,62.0509,60.8982,60.9278,37877.124186633,0
+TNC.US,D,20201015,000000,60.0832,61.6341,59.94,61.3427,36787.805064785,0
+TNC.US,D,20201016,000000,61.239,62.1102,61.0523,61.3921,32058.985717061,0
+TNC.US,D,20201019,000000,61.8593,61.8593,60.1515,60.4319,72046.918796865,0
+TNC.US,D,20201020,000000,60.8794,61.9264,60.7619,61.0325,43930.134437124,0
+TNC.US,D,20201021,000000,60.995,61.4405,60.1999,60.5584,53341.203727736,0
+TNC.US,D,20201022,000000,60.7619,61.6538,59.7148,60.2493,73464.248509306,0
+TNC.US,D,20201023,000000,60.6275,60.9762,59.6486,60.1415,55967.313209216,0
+TNC.US,D,20201026,000000,59.1132,59.5302,57.8628,59.22,74753.006169263,0
+TNC.US,D,20201027,000000,59.21,59.4818,58.4683,58.5709,75717.802752089,0
+TNC.US,D,20201028,000000,57.9408,58.9394,57.2622,58.0376,78152.57272239,0
+TNC.US,D,20201029,000000,59.8215,61.6074,58.0761,58.7368,144667.85612727,0
+TNC.US,D,20201030,000000,58.4445,59.0174,57.272,57.8144,104300.2811602,0
+TNC.US,D,20201102,000000,58.241,58.5612,56.3257,57.358,79161.913953322,0
+TNC.US,D,20201103,000000,58.4169,59.783,58.2697,59.2989,117307.31840695,0
+TNC.US,D,20201104,000000,58.2697,58.2697,57.2178,57.4855,58866.764849525,0
+TNC.US,D,20201105,000000,57.6109,60.3174,57.6109,59.8018,53600.372589439,0
+TNC.US,D,20201106,000000,60.1218,60.2393,58.9444,59.8502,71582.237126858,0
+TNC.US,D,20201109,000000,62.285,66.4643,61.9354,65.3886,114123.38844579,0
+TNC.US,D,20201110,000000,66.1917,67.4827,65.5911,66.8911,74745.9195207,0
+TNC.US,D,20201111,000000,66.9206,66.9206,62.7898,63.4101,59434.709112868,0
+TNC.US,D,20201112,000000,62.5655,63.2738,60.2779,61.4702,110756.21800038,0
+TNC.US,D,20201113,000000,61.964,62.8193,61.2577,61.879,76006.330586407,0
+TNC.US,D,20201116,000000,62.1991,65.7857,62.1991,65.7757,114853.31324769,0
+TNC.US,D,20201117,000000,65.1347,66.2015,64.3603,65.4755,78147.51083056,0
+TNC.US,D,20201118,000000,65.999,66.6489,64.3791,64.4947,56434.019635956,0
+TNC.US,D,20201119,000000,64.1844,64.4473,62.9538,64.2338,82772.055206583,0
+TNC.US,D,20201120,000000,63.5246,64.8443,63.0604,64.465,85813.239818136,0
+TNC.US,D,20201123,000000,65.1061,66.6649,64.8147,66.1738,44355.333350856,0
+TNC.US,D,20201124,000000,67.3849,68.6028,65.916,68.103,75198.452650316,0
+TNC.US,D,20201125,000000,67.773,67.9756,66.6677,67.7632,59635.160029341,0
+TNC.US,D,20201127,000000,67.6081,67.6081,66.3714,66.8298,29983.6100667,0
+TNC.US,D,20201130,000000,66.4603,66.5374,64.7189,65.3412,57306.689787473,0
+TNC.US,D,20201201,000000,65.7293,66.6925,65.0646,65.5742,95417.673376659,0
+TNC.US,D,20201202,000000,65.3511,66.1294,64.9135,65.6622,53777.538803494,0
+TNC.US,D,20201203,000000,66.0998,66.2855,64.6893,65.769,51005.646837305,0
+TNC.US,D,20201204,000000,66.2756,67.6081,65.5941,67.5706,31844.361503462,0
+TNC.US,D,20201207,000000,67.4126,67.7435,66.7714,67.2782,50141.075712716,0
+TNC.US,D,20201208,000000,66.9078,68.0843,66.6165,68.0743,101862.4740548,0
+TNC.US,D,20201209,000000,68.104,69.5255,68.104,68.9792,77758.757538004,0
+TNC.US,D,20201210,000000,68.6009,68.6009,67.7533,68.0645,59775.88062222,0
+TNC.US,D,20201211,000000,67.6279,68.0546,66.9176,67.618,60770.036177661,0
+TNC.US,D,20201214,000000,68.1632,70.0508,68.1632,68.1632,110964.76794378,0
+TNC.US,D,20201215,000000,69.0473,69.0473,67.1655,68.4053,125165.39928407,0
+TNC.US,D,20201216,000000,68.8933,69.2419,67.9578,67.9578,103592.62868235,0
+TNC.US,D,20201217,000000,68.2225,68.8734,67.4323,68.4744,121799.24121702,0
+TNC.US,D,20201218,000000,68.8833,70.7127,68.2996,69.5729,496028.95373335,0
+TNC.US,D,20201221,000000,68.6295,68.6571,67.5607,67.9864,111648.12334085,0
+TNC.US,D,20201222,000000,68.0349,68.0349,64.7189,66.0415,121266.7301965,0
+TNC.US,D,20201223,000000,66.2262,68.2412,66.2262,67.8818,76003.293451309,0
+TNC.US,D,20201224,000000,68.3657,68.5436,67.6368,67.6457,49510.363990679,0
+TNC.US,D,20201228,000000,68.2126,69.0374,67.5903,67.8126,80785.768852433,0
+TNC.US,D,20201229,000000,68.1337,68.1337,66.8495,67.1508,60301.30499419,0
+TNC.US,D,20201230,000000,67.2298,68.336,67.2298,68.0151,42707.18137096,0
+TNC.US,D,20201231,000000,68.0052,68.6571,67.7632,68.2699,53899.024207418,0
+TNC.US,D,20210104,000000,68.104,68.9604,67.0333,67.6457,97777.527347874,0
+TNC.US,D,20210105,000000,68.025,69.0473,67.1805,67.9864,123738.95816634,0
+TNC.US,D,20210106,000000,68.9989,72.868,68.9989,71.976,172644.9322725,0
+TNC.US,D,20210107,000000,72.2299,72.4432,70.1467,71.4022,82458.217913114,0
+TNC.US,D,20210108,000000,71.5088,71.5681,68.1632,69.7585,84118.518433402,0
+TNC.US,D,20210111,000000,69.0374,70.5063,69.0374,70.362,53908.135612712,0
+TNC.US,D,20210112,000000,70.683,72.0491,70.5013,71.5977,63533.829116922,0
+TNC.US,D,20210113,000000,71.4407,71.4407,70.1467,70.5359,39859.361027319,0
+TNC.US,D,20210114,000000,70.936,72.7346,70.3225,71.5286,60861.150230604,0
+TNC.US,D,20210115,000000,70.4964,71.3251,69.7881,70.8964,42649.475804096,0
+TNC.US,D,20210119,000000,71.665,72.0828,70.9457,71.0238,70664.009948869,0
+TNC.US,D,20210120,000000,71.2373,72.3841,70.4479,71.7034,58534.704745468,0
+TNC.US,D,20210121,000000,71.7133,72.6665,70.9744,72.0057,79307.696438029,0
+TNC.US,D,20210122,000000,71.3735,73.4063,70.6633,73.3284,60055.297051244,0
+TNC.US,D,20210125,000000,72.7346,72.7346,69.7684,70.9557,113391.43888715,0
+TNC.US,D,20210126,000000,71.7716,71.9662,69.9037,70.2148,94598.659278541,0
+TNC.US,D,20210127,000000,68.6009,68.6571,66.2559,66.7419,100376.30261347,0
+TNC.US,D,20210128,000000,67.4718,67.5509,66.2164,66.5473,67934.637874053,0
+TNC.US,D,20210129,000000,66.6262,67.3612,65.6622,65.9151,84949.681071912,0
+TNC.US,D,20210201,000000,66.0227,66.9572,64.9234,66.6925,55533.00289019,0
+TNC.US,D,20210202,000000,67.7632,69.4078,67.6496,69.398,53147.839459824,0
+TNC.US,D,20210203,000000,69.2518,70.0114,68.5525,69.9719,64568.479807005,0
+TNC.US,D,20210204,000000,70.1369,70.7601,69.6607,70.0795,55802.295535554,0
+TNC.US,D,20210205,000000,70.5063,71.0911,69.2222,71.0911,43013.932015867,0
+TNC.US,D,20210208,000000,71.2174,72.6438,71.1196,72.4235,48714.63459498,0
+TNC.US,D,20210209,000000,72.3554,73.7569,71.6412,73.0557,46825.536563969,0
+TNC.US,D,20210210,000000,73.4557,74.2538,72.9678,73.2513,77693.965322579,0
+TNC.US,D,20210211,000000,73.7175,74.32,71.3735,72.8433,97609.472539113,0
+TNC.US,D,20210212,000000,72.8819,75.0993,72.2398,74.0879,135026.97694757,0
+TNC.US,D,20210216,000000,74.4574,74.4622,73.4557,74.0484,38910.762498349,0
+TNC.US,D,20210217,000000,73.4459,74.2154,73.1545,73.5436,56374.28931236,0
+TNC.US,D,20210218,000000,73.3768,73.8547,72.142,72.5323,26530.387460172,0
+TNC.US,D,20210219,000000,72.863,73.6582,72.5697,73.6108,85559.132848262,0
+TNC.US,D,20210222,000000,73.4557,75.6584,73.4557,75.1487,43057.464285606,0
+TNC.US,D,20210223,000000,75.1676,76.5879,73.9724,75.3522,43640.59422444,0
+TNC.US,D,20210224,000000,75.8975,77.5807,75.613,76.9673,80680.481502366,0
+TNC.US,D,20210225,000000,76.7153,77.2981,74.7122,76.4517,92607.311032561,0
+TNC.US,D,20210226,000000,77.4849,77.4849,74.1887,74.3536,121394.28987061,0
+TNC.US,D,20210301,000000,75.1547,76.8606,74.8228,76.3449,57308.714544205,0
+TNC.US,D,20210302,000000,75.6911,76.1009,75.0559,75.5251,55121.977273581,0
+TNC.US,D,20210303,000000,75.9933,77.476,75.9736,75.9736,62090.177566963,0
+TNC.US,D,20210304,000000,76.0812,77.2221,74.0998,74.7635,75946.600262811,0
+TNC.US,D,20210305,000000,75.6219,76.6422,74.7132,76.5682,73711.268830618,0
+TNC.US,D,20210308,000000,77.067,78.612,76.2758,77.3505,80045.720266865,0
+TNC.US,D,20210309,000000,77.8078,77.8078,76.4714,76.5879,63183.546202275,0
+TNC.US,D,20210310,000000,76.7361,78.9882,76.7361,78.6188,57964.735725392,0
+TNC.US,D,20210311,000000,79.1354,79.6707,78.1792,78.8915,62541.698318213,0
+TNC.US,D,20210312,000000,78.9013,80.5401,78.9013,79.8584,52146.597255821,0
+TNC.US,D,20210315,000000,79.7301,80.4037,79.0366,80.3247,45694.709929113,0
+TNC.US,D,20210316,000000,80.3247,80.3247,78.364,79.0278,42075.457270557,0
+TNC.US,D,20210317,000000,79.1749,79.1749,78.0804,78.5497,41647.221221727,0
+TNC.US,D,20210318,000000,78.364,79.2708,77.8958,78.3739,132981.97264819,0
+TNC.US,D,20210319,000000,78.2968,78.686,76.8991,78.0717,265315.01076376,0
+TNC.US,D,20210322,000000,77.8661,77.8661,76.6374,77.1066,65467.471796039,0
+TNC.US,D,20210323,000000,76.0131,76.8221,74.5206,74.8426,73966.388178857,0
+TNC.US,D,20210324,000000,75.4767,78.9784,75.4767,76.8221,122639.51526083,0
+TNC.US,D,20210325,000000,76.3647,77.8562,75.1053,77.2122,54761.570575275,0
+TNC.US,D,20210326,000000,78.0804,79.0663,77.5935,79.0179,61272.175847211,0
+TNC.US,D,20210329,000000,78.9497,80.6477,78.6811,78.7344,70408.890600629,0
+TNC.US,D,20210330,000000,78.774,79.8584,78.2178,79.2242,65230.575258387,0
+TNC.US,D,20210331,000000,79.4772,81.1456,77.8761,77.955,127222.55212384,0
+TNC.US,D,20210401,000000,78.198,78.8628,76.6255,78.6959,59004.448307305,0
+TNC.US,D,20210405,000000,79.4772,79.647,78.6662,79.4278,74283.262607424,0
+TNC.US,D,20210406,000000,79.4969,80.5015,79.335,79.4081,60822.679852695,0
+TNC.US,D,20210407,000000,78.9685,79.2806,77.6429,78.0717,60158.559644579,0
+TNC.US,D,20210408,000000,78.1101,78.8529,77.7209,78.3837,84464.751834585,0
+TNC.US,D,20210409,000000,78.4025,79.4969,78.043,79.2242,47807.543579017,0
+TNC.US,D,20210412,000000,79.5661,79.9829,78.9408,79.819,50586.522193769,0
+TNC.US,D,20210413,000000,80.0718,80.0718,79.086,79.3981,63199.744256132,0
+TNC.US,D,20210414,000000,79.418,80.2378,79.3981,79.5167,21561.634439699,0
+TNC.US,D,20210415,000000,79.896,80.7544,78.9112,79.1948,33662.593048851,0
+TNC.US,D,20210416,000000,79.974,80.0521,78.0617,78.8331,39355.196601036,0
+TNC.US,D,20210419,000000,78.7937,79.5463,77.4473,78.0804,56628.396282233,0
+TNC.US,D,20210420,000000,77.232,78.4321,76.179,76.188,88053.63314216,0
+TNC.US,D,20210421,000000,76.188,77.9452,76.1109,77.8661,77722.311916827,0
+TNC.US,D,20210422,000000,77.9749,78.6564,77.7209,78.2869,54311.062202392,0
+TNC.US,D,20210423,000000,78.8915,79.7202,78.8915,79.1551,40850.479447661,0
+TNC.US,D,20210426,000000,79.5167,79.7795,78.2375,78.2869,25798.437901533,0
+TNC.US,D,20210427,000000,78.5596,78.5596,76.8221,77.0867,36734.149011385,0
+TNC.US,D,20210428,000000,77.2024,77.4286,76.0714,76.9396,50916.557541095,0
+TNC.US,D,20210429,000000,77.5836,77.7496,77.067,77.7496,36455.744960727,0
+TNC.US,D,20210430,000000,76.9495,77.5244,75.9439,76.9989,74598.112279259,0
+TNC.US,D,20210503,000000,76.6078,79.0366,76.6078,78.1298,144973.59439381,0
+TNC.US,D,20210504,000000,78.9784,81.0774,78.6811,80.374,101568.88432866,0
+TNC.US,D,20210505,000000,81.0873,81.106,80.1825,80.9313,47047.247426129,0
+TNC.US,D,20210506,000000,81.2335,83.7414,81.2335,83.6535,89669.389014343,0
+TNC.US,D,20210507,000000,83.7513,83.7513,82.7981,83.2821,52355.147199223,0
+TNC.US,D,20210510,000000,84.0437,85.2823,82.0721,82.1105,99046.037440509,0
+TNC.US,D,20210511,000000,81.0873,81.8479,80.4916,81.4676,43205.271527047,0
+TNC.US,D,20210512,000000,81.5742,82.4672,79.4574,79.7301,71674.363558166,0
+TNC.US,D,20210513,000000,79.6223,83.8867,78.9685,83.449,67796.954416272,0
+TNC.US,D,20210514,000000,84.3064,84.8339,82.0434,82.4524,89607.633934015,0
+TNC.US,D,20210517,000000,82.4524,82.6578,81.4676,82.4425,52087.87931059,0
+TNC.US,D,20210518,000000,82.5304,82.5304,80.8916,81.0181,37119.865168842,0
+TNC.US,D,20210519,000000,80.4234,80.8956,79.2529,80.6961,74297.435904549,0
+TNC.US,D,20210520,000000,80.8137,81.3984,79.8822,81.3984,116050.95685471,0
+TNC.US,D,20210521,000000,82.1599,82.6776,81.0675,81.2917,69279.07634414,0
+TNC.US,D,20210524,000000,81.7017,82.5699,81.1939,82.1402,48469.639030401,0
+TNC.US,D,20210525,000000,82.1402,82.1402,80.4631,80.5212,80101.401076997,0
+TNC.US,D,20210526,000000,80.374,81.5555,79.9642,81.1841,58480.036313702,0
+TNC.US,D,20210527,000000,81.7521,81.9032,81.4676,81.5565,39359.2461145,0
+TNC.US,D,20210528,000000,81.7619,82.2213,80.1864,80.9589,119995.18296877,0
+TNC.US,D,20210601,000000,81.0478,83.3474,81.0478,83.1418,108198.95024778,0
+TNC.US,D,20210602,000000,83.4352,83.4352,81.1544,81.918,98005.312480231,0
+TNC.US,D,20210603,000000,81.7125,81.7125,80.2348,81.3708,43988.852382353,0
+TNC.US,D,20210604,000000,81.9279,82.2904,81.0962,81.9476,64045.080191767,0
+TNC.US,D,20210607,000000,81.9081,82.0751,81.0082,81.3214,30178.999091343,0
+TNC.US,D,20210608,000000,81.1742,81.7817,80.7188,81.6641,31671.244802872,0
+TNC.US,D,20210609,000000,81.7905,81.7905,80.6023,81.1841,47755.91228235,0
+TNC.US,D,20210610,000000,81.3411,81.3411,80.5192,80.6951,42825.629639786,0
+TNC.US,D,20210611,000000,80.4708,80.6457,79.4228,79.9711,52848.175463479,0
+TNC.US,D,20210614,000000,79.7458,79.7458,78.612,79.2955,47602.030770713,0
+TNC.US,D,20210615,000000,79.3053,80.0096,78.8855,80.0096,52413.865144452,0
+TNC.US,D,20210616,000000,79.815,80.6754,78.9922,80.6754,82038.080891212,0
+TNC.US,D,20210617,000000,80.4611,80.616,77.6034,78.8262,102292.73486036,0
+TNC.US,D,20210618,000000,77.6824,78.034,76.1553,76.5652,152641.34813812,0
+TNC.US,D,20210621,000000,77.4079,78.6889,76.8982,78.6505,60984.66039126,0
+TNC.US,D,20210622,000000,78.366,78.366,77.2014,78.2395,44527.437673081,0
+TNC.US,D,20210623,000000,77.9462,78.7967,77.5836,77.7881,46569.404837363,0
+TNC.US,D,20210624,000000,78.3956,79.5216,77.8227,79.0801,53043.564488123,0
+TNC.US,D,20210625,000000,79.413,80.1677,78.7324,78.9152,162804.61455469,0
+TNC.US,D,20210628,000000,78.8065,78.8065,77.475,77.8671,45287.73382597,0
+TNC.US,D,20210629,000000,78.3857,78.5477,77.711,77.9066,29116.001807012,0
+TNC.US,D,20210630,000000,77.5738,78.5921,77.5738,78.1308,50766.725542922,0
+TNC.US,D,20210701,000000,78.279,78.4341,77.6824,78.0143,90988.518025279,0
+TNC.US,D,20210702,000000,78.1901,78.1901,76.7133,76.752,51865.156070064,0
+TNC.US,D,20210706,000000,76.5168,76.5168,74.0218,75.616,48760.191621452,0
+TNC.US,D,20210707,000000,75.3819,76.2718,75.1083,75.7345,68430.703273408,0
+TNC.US,D,20210708,000000,74.4425,75.294,73.6988,74.3644,122328.71510246,0
+TNC.US,D,20210709,000000,75.7049,75.8323,74.9217,75.0688,83657.886276859,0
+TNC.US,D,20210712,000000,74.7062,75.616,74.3644,75.1863,52483.719251709,0
+TNC.US,D,20210713,000000,74.5987,75.216,73.7826,73.9822,68756.689107268,0
+TNC.US,D,20210714,000000,73.9822,75.3424,73.6306,74.9908,88161.957627325,0
+TNC.US,D,20210715,000000,74.2667,75.6072,74.2667,75.2258,54002.286800753,0
+TNC.US,D,20210716,000000,75.8521,75.9736,74.8732,75.2644,70274.244277947,0
+TNC.US,D,20210719,000000,73.7866,74.4524,73.0527,73.9921,98239.171882784,0
+TNC.US,D,20210720,000000,73.6494,76.5257,73.6494,75.6851,92397.748710793,0
+TNC.US,D,20210721,000000,76.341,77.4276,76.3212,76.5168,59153.267927112,0
+TNC.US,D,20210722,000000,76.3509,76.7233,75.128,75.5389,42065.333486897,0
+TNC.US,D,20210723,000000,75.774,75.9983,75.3622,75.8708,28114.759603009,0
+TNC.US,D,20210726,000000,75.7938,76.341,75.7938,76.184,26366.382164876,0
+TNC.US,D,20210727,000000,75.4994,76.1069,75.1961,75.7148,29019.825862239,0
+TNC.US,D,20210728,000000,76.2621,76.752,75.0195,76.2037,46492.464081545,0
+TNC.US,D,20210729,000000,76.8112,77.7783,76.7717,77.3001,30218.481847619,0
+TNC.US,D,20210730,000000,76.8488,77.6726,76.8488,77.4176,36347.420475562,0
+TNC.US,D,20210802,000000,77.1421,78.7324,76.7717,77.0364,80292.740588176,0
+TNC.US,D,20210803,000000,76.742,78.2099,74.565,76.2324,95898.553100523,0
+TNC.US,D,20210804,000000,74.7952,75.695,73.7679,73.8756,45243.189177864,0
+TNC.US,D,20210805,000000,73.8262,75.2446,73.274,74.169,43310.558877113,0
+TNC.US,D,20210806,000000,74.4524,75.1182,73.1417,73.2493,41000.311445835,0
+TNC.US,D,20210809,000000,73.1901,73.835,71.8397,72.1429,49820.151770684,0
+TNC.US,D,20210810,000000,72.2319,73.5624,71.8595,73.2878,61549.567519504,0
+TNC.US,D,20210811,000000,73.269,73.4449,72.7396,73.2296,33299.149215447,0
+TNC.US,D,20210812,000000,73.2196,73.2196,71.6451,71.7805,43281.199904499,0
+TNC.US,D,20210813,000000,71.4289,71.9672,70.1467,71.5167,50807.220677563,0
+TNC.US,D,20210816,000000,71.0189,72.789,70.8509,72.3287,53709.70945297,0
+TNC.US,D,20210817,000000,71.4673,71.7509,71.0505,71.3024,63713.020087709,0
+TNC.US,D,20210818,000000,71.1148,72.1133,70.1092,70.119,38269.926992652,0
+TNC.US,D,20210819,000000,69.3446,69.9511,69.2172,69.5886,54191.601555201,0
+TNC.US,D,20210820,000000,69.3644,71.0288,69.2854,70.5774,67389.978313128,0
+TNC.US,D,20210823,000000,70.7531,71.3705,70.6563,70.6563,36047.756479217,0
+TNC.US,D,20210824,000000,70.9103,71.4476,70.7009,70.8115,36189.489450462,0
+TNC.US,D,20210825,000000,70.6663,71.4871,70.2939,70.7531,33296.112080349,0
+TNC.US,D,20210826,000000,70.5774,70.93,70.3778,70.607,40033.490106276,0
+TNC.US,D,20210827,000000,71.0189,72.7396,71.0189,72.4857,66804.823617563,0
+TNC.US,D,20210830,000000,72.6725,72.6725,71.9948,72.221,36797.928848445,0
+TNC.US,D,20210831,000000,72.3287,72.9865,71.5009,72.6131,52767.185194197,0
+TNC.US,D,20210901,000000,72.2309,73.516,71.9168,73.2907,49208.675237603,0
+TNC.US,D,20210902,000000,73.2216,74.8219,73.2216,74.4879,45498.308526104,0
+TNC.US,D,20210903,000000,74.2815,74.7626,73.7906,74.5967,50551.088950958,0
+TNC.US,D,20210907,000000,74.1343,74.8515,73.6534,73.7522,61486.80006081,0
+TNC.US,D,20210908,000000,73.6147,74.1936,73.1485,73.4281,66497.060594291,0
+TNC.US,D,20210909,000000,73.0843,73.7569,72.9569,72.9668,66383.674217295,0
+TNC.US,D,20210910,000000,73.3985,73.7769,72.8147,73.2216,55222.202731819,0
+TNC.US,D,20210913,000000,73.4577,73.6147,72.4857,73.2118,52018.025203335,0
+TNC.US,D,20210914,000000,73.7322,74.164,72.2013,72.545,62260.257132457,0
+TNC.US,D,20210915,000000,72.3682,73.8499,72.3682,73.6534,57192.291032112,0
+TNC.US,D,20210916,000000,73.9487,73.9487,72.1025,72.1322,53549.753671138,0
+TNC.US,D,20210917,000000,71.5533,71.5533,70.1684,70.5813,231586.61312111,0
+TNC.US,D,20210920,000000,69.5402,70.4736,68.8449,69.718,58170.248533697,0
+TNC.US,D,20210921,000000,69.9136,70.3857,69.2755,70.0124,49929.488634216,0
+TNC.US,D,20210922,000000,70.0914,71.5632,70.0914,70.8856,30859.317353316,0
+TNC.US,D,20210923,000000,71.3478,72.4659,70.9744,72.0442,48344.104113013,0
+TNC.US,D,20210924,000000,71.8872,72.3781,71.8872,72.0047,38015.820022778,0
+TNC.US,D,20210927,000000,72.0728,73.9091,72.0728,73.0251,29699.131745845,0
+TNC.US,D,20210928,000000,73.0251,74.0237,71.5237,72.1322,54337.384039908,0
+TNC.US,D,20210929,000000,72.221,73.4962,71.1996,73.2513,34047.296827942,0
+TNC.US,D,20210930,000000,73.8499,74.3704,72.5647,72.5835,61929.209406765,0
+TNC.US,D,20211001,000000,72.4857,75.0964,72.4857,74.3309,68966.251429037,0
+TNC.US,D,20211004,000000,74.4485,75.8915,74.3012,75.45,60622.22893622,0
+TNC.US,D,20211005,000000,75.45,76.4813,74.8613,75.6357,47823.741632874,0
+TNC.US,D,20211006,000000,75.0175,75.3414,74.4781,75.2634,37142.137492895,0
+TNC.US,D,20211007,000000,75.863,77.0009,75.863,76.6669,44684.356319816,0
+TNC.US,D,20211008,000000,76.9119,76.9119,75.9015,75.9499,45544.877930941,0
+TNC.US,D,20211011,000000,76.177,76.6472,75.0075,75.0175,26003.950709837,0
+TNC.US,D,20211012,000000,75.2436,75.445,74.3506,74.5967,38725.497257366,0
+TNC.US,D,20211013,000000,74.8613,74.8613,73.8203,74.4979,33220.183702897,0
+TNC.US,D,20211014,000000,75.2248,76.1276,75.1457,76.098,29114.989428647,0
+TNC.US,D,20211015,000000,77.2359,77.6696,75.6753,75.6753,60231.450886933,0
+TNC.US,D,20211018,000000,75.5094,75.5775,74.6549,75.2051,35279.361299401,0
+TNC.US,D,20211019,000000,75.0075,75.8915,74.8021,75.4203,30954.480919722,0
+TNC.US,D,20211020,000000,75.3809,76.1276,75.3809,75.9202,27745.241499408,0
+TNC.US,D,20211021,000000,75.616,76.5682,75.2831,76.5287,35266.200380642,0
+TNC.US,D,20211022,000000,76.6868,76.9515,75.9598,76.2442,19656.338354831,0
+TNC.US,D,20211025,000000,76.5484,77.1965,75.9894,76.8725,29893.508392123,0
+TNC.US,D,20211026,000000,77.1371,77.1371,76.1474,76.1957,50213.96695507,0
+TNC.US,D,20211027,000000,75.9301,76.9613,74.9294,74.9294,30564.7152488,0
+TNC.US,D,20211028,000000,75.4797,77.5304,75.4797,77.4039,35550.678701496,0
+TNC.US,D,20211029,000000,77.6192,78.2672,77.1718,77.9926,33876.204884084,0
+TNC.US,D,20211101,000000,77.3841,80.3079,77.1668,80.22,68158.373492945,0
+TNC.US,D,20211102,000000,80.4758,81.8883,78.9448,80.6319,50936.805108415,0
+TNC.US,D,20211103,000000,79.9059,79.9059,76.7855,79.0416,81355.737872507,0
+TNC.US,D,20211104,000000,79.2589,80.4461,78.925,80.2694,50482.247222068,0
+TNC.US,D,20211105,000000,81.2413,82.6243,81.2118,82.232,59025.708252992,0
+TNC.US,D,20211108,000000,82.9778,83.3512,81.2413,81.7314,32478.110360596,0
+TNC.US,D,20211109,000000,81.8399,82.556,81.7314,82.1836,26045.458222845,0
+TNC.US,D,20211110,000000,82.2518,82.968,82.232,82.723,31607.464965811,0
+TNC.US,D,20211111,000000,82.7132,83.1309,82.2814,82.6144,27672.350257054,0
+TNC.US,D,20211112,000000,83.0964,83.0964,82.2914,82.5462,23181.439825346,0
+TNC.US,D,20211115,000000,82.8603,82.8603,82.0157,82.2518,37698.945594211,0
+TNC.US,D,20211116,000000,81.997,82.5265,81.6632,82.006,33963.269423562,0
+TNC.US,D,20211117,000000,82.1836,82.1836,80.7208,81.1327,32701.845979489,0
+TNC.US,D,20211118,000000,81.5842,81.7807,80.2595,81.0151,40999.299067468,0
+TNC.US,D,20211119,000000,80.4848,81.3391,80.3276,80.9757,35998.149939282,0
+TNC.US,D,20211122,000000,81.0349,82.8505,81.0349,81.9476,31250.095402603,0
+TNC.US,D,20211123,000000,81.5842,83.2139,81.3688,82.7823,43619.334278752,0
+TNC.US,D,20211124,000000,82.3299,82.8801,82.0355,82.6835,25347.92952865,0
+TNC.US,D,20211126,000000,80.7208,81.3638,78.4084,79.1898,37781.960620226,0
+TNC.US,D,20211129,000000,80.1449,80.1449,78.6919,79.0416,33745.608074866,0
+TNC.US,D,20211130,000000,78.2939,79.0396,77.4176,77.4463,48118.343737389,0
+TNC.US,D,20211201,000000,78.4509,79.4654,77.0532,77.1323,61968.69216304,0
+TNC.US,D,20211202,000000,77.7032,79.8002,77.7032,79.5246,33157.416244203,0
+TNC.US,D,20211203,000000,79.3073,80.2822,79.0416,80.0857,50147.149982912,0
+TNC.US,D,20211206,000000,81.0892,82.5472,81.0892,82.1729,43078.724231293,0
+TNC.US,D,20211207,000000,82.8722,83.2357,81.7788,82.2914,34983.74681652,0
+TNC.US,D,20211208,000000,82.8722,82.96,81.7194,82.5867,34298.366662718,0
+TNC.US,D,20211209,000000,81.9664,83.5221,80.7257,80.8432,39707.504272415,0
+TNC.US,D,20211210,000000,81.4834,81.7688,80.391,80.8432,27909.246794705,0
+TNC.US,D,20211213,000000,80.3119,80.8829,79.7805,80.223,34667.884766319,0
+TNC.US,D,20211214,000000,80.1933,80.6764,78.7857,78.9537,58074.072588924,0
+TNC.US,D,20211215,000000,79.4357,80.8532,78.3037,80.6369,73152.435972569,0
+TNC.US,D,20211216,000000,81.2275,81.2868,78.7857,79.0021,79500.048327575,0
+TNC.US,D,20211217,000000,80.1746,80.6961,77.9294,78.4707,200597.71133694,0
+TNC.US,D,20211220,000000,77.5945,77.5945,74.8278,75.9202,62448.559508538,0
+TNC.US,D,20211221,000000,75.9114,77.3436,75.9114,77.0236,51984.616717256,0
+TNC.US,D,20211222,000000,76.7874,78.1951,76.5307,78.0567,32324.228848961,0
+TNC.US,D,20211223,000000,78.6672,79.6422,77.1323,79.1207,20228.332131638,0
+TNC.US,D,20211227,000000,79.3073,80.3711,78.2543,80.056,35024.241951161,0
+TNC.US,D,20211228,000000,80.1252,80.7415,79.8496,80.2921,22742.06761449,0
+TNC.US,D,20211229,000000,80.2921,80.8631,80.0758,80.4404,24433.751864125,0
+TNC.US,D,20211230,000000,80.5182,81.3164,79.6323,79.6422,27299.795018355,0
+TNC.US,D,20211231,000000,79.2776,80.1933,78.7463,79.7903,24394.26910785,0
+TNC.US,D,20220103,000000,80.3316,81.5722,79.495,80.0264,77263.704517016,0
+TNC.US,D,20220104,000000,80.7455,82.4682,80.7455,81.5228,35491.960756267,0
+TNC.US,D,20220105,000000,82.0148,82.724,80.1746,80.4888,37183.645005903,0
+TNC.US,D,20220106,000000,80.7357,81.4636,80.1153,81.0606,36776.668902759,0
+TNC.US,D,20220107,000000,80.7257,81.3016,80.2279,80.5282,34413.777796445,0
+TNC.US,D,20220110,000000,79.81,79.81,78.2543,79.5246,95404.512457901,0
+TNC.US,D,20220111,000000,79.5829,79.9672,78.4905,79.2195,31970.908799216,0
+TNC.US,D,20220112,000000,79.7311,80.0047,78.8747,78.9725,43093.909906784,0
+TNC.US,D,20220113,000000,79.5444,80.789,79.337,79.5048,19525.741545614,0
+TNC.US,D,20220114,000000,79.1009,79.9474,79.0713,79.7903,27075.047021097,0
+TNC.US,D,20220118,000000,79.2292,79.2292,77.6735,78.0083,20941.046501323,0
+TNC.US,D,20220119,000000,78.5497,78.7541,76.8793,77.1708,24989.547587076,0
+TNC.US,D,20220120,000000,77.1411,77.7516,75.3197,75.4876,128303.77221876,0
+TNC.US,D,20220121,000000,75.3986,77.6933,74.9758,76.0782,41289.851658519,0
+TNC.US,D,20220124,000000,75.2417,77.7713,74.6411,77.2696,54044.806692126,0
+TNC.US,D,20220125,000000,76.2254,76.4329,74.0306,75.7533,35059.675193972,0
+TNC.US,D,20220126,000000,75.94,77.4176,73.1445,74.2963,34601.067794161,0
+TNC.US,D,20220127,000000,74.887,75.615,73.3214,73.3214,60321.55256151,0
+TNC.US,D,20220128,000000,73.4005,74.9364,70.7908,74.8278,129766.65895768,0
+TNC.US,D,20220131,000000,74.1777,76.0388,74.0109,75.9795,49804.966095194,0
+TNC.US,D,20220201,000000,76.0882,76.0882,74.7092,75.8718,48940.394970605,0
+TNC.US,D,20220202,000000,75.537,75.5962,74.4337,74.9858,39640.687300256,0
+TNC.US,D,20220203,000000,74.1877,75.0342,73.7056,73.8627,28629.047812952,0
+TNC.US,D,20220204,000000,73.5476,73.6365,71.6668,72.6418,25405.635095514,0
+TNC.US,D,20220207,000000,72.6517,74.4534,72.6517,74.2074,56355.054123405,0
+TNC.US,D,20220208,000000,73.9318,75.3395,73.9318,75.1724,26388.654488928,0
+TNC.US,D,20220209,000000,75.862,76.2848,75.458,75.8126,31868.658584247,0
+TNC.US,D,20220210,000000,74.2765,74.7685,72.8295,73.3806,48364.351680334,0
+TNC.US,D,20220211,000000,73.6661,74.3556,72.5341,73.9417,49767.508095651,0
+TNC.US,D,20220214,000000,74.1777,75.0736,73.7155,74.808,62351.3711854,0
+TNC.US,D,20220215,000000,75.3493,76.8655,75.3493,76.6789,34295.32952762,0
+TNC.US,D,20220216,000000,76.7777,77.6538,76.3439,77.3288,37721.217918264,0
+TNC.US,D,20220217,000000,76.7183,77.2991,75.9894,76.6886,74478.651632068,0
+TNC.US,D,20220218,000000,76.2451,77.073,76.172,76.8754,75853.461453136,0
+TNC.US,D,20220222,000000,76.2748,77.3682,75.9252,76.019,46544.095378212,0
+TNC.US,D,20220223,000000,76.3736,76.3736,74.9858,75.1626,34574.745956644,0
+TNC.US,D,20220224,000000,74.2371,75.3592,73.4399,75.3009,42738.565100307,0
+TNC.US,D,20220225,000000,75.7928,78.1259,75.7928,77.7713,46380.090082915,0
+TNC.US,D,20220228,000000,77.4176,78.6385,77.23,77.5648,79818.947512874,0
+TNC.US,D,20220301,000000,77.4463,77.5945,75.6546,76.0684,83597.143574897,0
+TNC.US,D,20220302,000000,76.5425,78.6761,76.5425,78.202,51009.696350769,0
+TNC.US,D,20220303,000000,78.8243,78.8243,77.066,77.8562,39161.832333124,0
+TNC.US,D,20220304,000000,76.9969,78.4193,76.8388,78.4193,49677.406421074,0
+TNC.US,D,20220307,000000,78.0736,78.5279,77.4143,78.0538,38949.232876258,0
+TNC.US,D,20220308,000000,78.0637,78.5082,76.6412,76.8191,30490.81162808,0
+TNC.US,D,20220309,000000,78.1526,78.5082,77.6192,78.4687,50260.536359907,0
+TNC.US,D,20220310,000000,77.3624,78.8539,76.9179,78.7256,53267.300107015,0
+TNC.US,D,20220311,000000,79.0119,80.3949,79.0119,79.7923,87625.397093329,0
+TNC.US,D,20220314,000000,80.1973,82.4494,80.1973,81.2542,70731.839299393,0
+TNC.US,D,20220315,000000,82.0544,83.4669,81.7678,82.2914,95754.795372547,0
+TNC.US,D,20220316,000000,82.884,82.973,81.1505,81.679,106229.87432586,0
+TNC.US,D,20220317,000000,81.0369,82.8642,81.0369,82.6371,57308.714544205,0
+TNC.US,D,20220318,000000,82.7359,84.2867,81.4221,84.2076,147108.70036776,0
+TNC.US,D,20220321,000000,83.7829,83.9607,82.3308,82.7457,47608.105040909,0
+TNC.US,D,20220322,000000,83.289,83.8026,82.1332,82.2814,33832.672614345,0
+TNC.US,D,20220323,000000,81.8369,81.8369,79.98,80.0393,30552.566708409,0
+TNC.US,D,20220324,000000,80.3455,80.4641,79.0021,79.091,37933.81737513,0
+TNC.US,D,20220325,000000,79.7825,79.8319,78.8984,79.2786,50269.647765202,0
+TNC.US,D,20220328,000000,78.7551,78.9774,77.9155,78.4094,39349.12233084,0
+TNC.US,D,20220329,000000,79.1601,81.0566,79.1601,80.6417,57217.600491263,0
+TNC.US,D,20220330,000000,80.1874,80.9777,79.0515,79.2095,28947.946998252,0
+TNC.US,D,20220331,000000,78.6267,79.5355,77.5995,77.8365,41458.918845646,0
+TNC.US,D,20220401,000000,78.1131,78.7058,77.2439,78.2612,68104.717439546,0
+TNC.US,D,20220404,000000,78.2612,78.2612,76.7288,77.2241,37079.370034201,0
+TNC.US,D,20220405,000000,77.1351,77.2933,74.8336,74.8436,69941.171795523,0
+TNC.US,D,20220406,000000,74.7744,74.7744,73.2335,73.3718,71571.100964831,0
+TNC.US,D,20220407,000000,73.6681,73.7275,72.2654,73.0458,73337.701213552,0
+TNC.US,D,20220408,000000,73.1644,73.1644,71.5642,71.6531,71452.652696006,0
+TNC.US,D,20220411,000000,71.5938,72.1766,69.9837,70.3393,95292.138459272,0
+TNC.US,D,20220412,000000,71.2184,71.8999,70.8432,71.0702,76978.213817796,0
+TNC.US,D,20220413,000000,71.3074,71.9148,70.5764,71.4357,61884.664758659,0
+TNC.US,D,20220414,000000,71.7419,72.226,69.9605,70.4085,36485.103933342,0
+TNC.US,D,20220418,000000,70.2702,70.9123,69.2326,70.8629,51791.252449344,0
+TNC.US,D,20220419,000000,70.6752,72.789,70.6752,72.6014,68299.094085824,0
+TNC.US,D,20220420,000000,73.1445,74.2905,73.1445,73.836,83328.863307899,0
+TNC.US,D,20220421,000000,74.646,74.646,73.8262,74.0829,69532.170935648,0
+TNC.US,D,20220422,000000,74.0435,74.0435,73.1051,73.2927,69942.18417389,0
+TNC.US,D,20220425,000000,72.5617,72.9076,70.9123,72.6111,94133.977608533,0
+TNC.US,D,20220426,000000,72.1865,72.5026,69.9121,69.954,90847.797432402,0
+TNC.US,D,20220427,000000,69.6874,71.0999,69.2528,69.5689,89079.172426948,0
+TNC.US,D,20220428,000000,69.1441,69.3673,63.8793,68.0279,133809.08577323,0
+TNC.US,D,20220429,000000,67.5834,67.5933,63.7607,63.7904,134801.21657195,0
+TNC.US,D,20220502,000000,64.0472,65.7066,61.7209,62.5853,98776.744795146,0
+TNC.US,D,20220503,000000,62.0421,62.6939,61.2518,61.6371,65530.239254733,0
+TNC.US,D,20220504,000000,61.558,63.1483,61.0344,63.0792,67167.255072602,0
+TNC.US,D,20220505,000000,62.3581,62.3581,59.6121,60.4616,62971.959123776,0
+TNC.US,D,20220506,000000,60.1159,60.4172,58.9107,59.7701,84351.365457589,0
+TNC.US,D,20220509,000000,59.3652,63.2076,59.3652,62.4667,102034.57837703,0
+TNC.US,D,20220510,000000,62.7235,62.9508,60.5406,60.8764,63719.094357905,0
+TNC.US,D,20220511,000000,61.1629,62.0222,59.6022,59.8689,55794.196508625,0
+TNC.US,D,20220512,000000,60.0368,61.1729,60.0368,60.8172,45346.4517712,0
+TNC.US,D,20220513,000000,61.5186,61.963,59.948,61.2617,66682.325835274,0
+TNC.US,D,20220516,000000,60.4616,60.7234,59.4837,59.8097,55728.391914834,0
+TNC.US,D,20220517,000000,60.6888,61.805,60.6394,61.3111,46534.983972918,0
+TNC.US,D,20220518,000000,60.6394,61.2814,59.5529,60.2047,107231.11652986,0
+TNC.US,D,20220519,000000,59.7998,60.506,59.4541,59.5726,68461.074624388,0
+TNC.US,D,20220520,000000,60.185,60.2146,57.933,59.1676,55946.05326353,0
+TNC.US,D,20220523,000000,59.7701,60.185,59.1726,59.8986,48601.248217985,0
+TNC.US,D,20220524,000000,59.9084,61.0938,59.1182,61.0049,60596.919477069,0
+TNC.US,D,20220525,000000,60.5208,61.3999,59.4343,60.3825,62507.277453768,0
+TNC.US,D,20220526,000000,60.8468,61.5877,60.3728,61.0444,36536.73523001,0
+TNC.US,D,20220527,000000,61.5105,62.8196,61.5105,62.8098,49299.996518042,0
+TNC.US,D,20220531,000000,62.1651,62.2494,61.4535,61.7287,95467.257803819,0
+TNC.US,D,20220601,000000,61.7188,63.2263,61.0146,63.0775,76715.210861544,0
+TNC.US,D,20220602,000000,63.1965,64.3371,62.5321,63.861,49410.907646316,0
+TNC.US,D,20220603,000000,63.623,63.623,62.1354,62.4031,43208.9590098,0
+TNC.US,D,20220606,000000,63.028,63.6032,62.4725,63.1569,45908.132558809,0
+TNC.US,D,20220607,000000,62.7106,62.9784,61.7882,62.6015,44514.685474487,0
+TNC.US,D,20220608,000000,62.4527,62.9585,62.0064,62.1651,57618.331138634,0
+TNC.US,D,20220609,000000,61.2501,62.0758,61.0741,61.1932,44275.722407204,0
+TNC.US,D,20220610,000000,60.4989,60.4989,59.1303,59.1599,61063.634096035,0
+TNC.US,D,20220613,000000,58.2377,58.684,56.6755,56.9978,84225.910811701,0
+TNC.US,D,20220614,000000,57.097,57.097,55.8177,56.7599,46216.667152009,0
+TNC.US,D,20220615,000000,57.4045,58.0293,56.6905,57.3351,45973.670952789,0
+TNC.US,D,20220616,000000,56.7499,56.7499,54.4513,54.9053,53249.4409676,0
+TNC.US,D,20220617,000000,55.5003,56.2243,55.3614,55.8474,91130.632688284,0
+TNC.US,D,20220621,000000,55.9664,57.702,55.7383,57.0772,63020.711368589,0
+TNC.US,D,20220622,000000,56.254,57.5335,56.0458,57.1665,47528.443314602,0
+TNC.US,D,20220623,000000,57.2062,57.3595,56.5417,57.0178,45079.323945703,0
+TNC.US,D,20220624,000000,57.2359,59.0509,57.2359,59.0509,295821.15305092,0
+TNC.US,D,20220627,000000,59.517,59.517,57.5433,58.2079,59055.134391282,0
+TNC.US,D,20220628,000000,58.7136,59.0112,57.3649,57.4145,40878.81703305,0
+TNC.US,D,20220629,000000,57.9104,57.9104,56.6905,57.5433,47900.499735814,0
+TNC.US,D,20220630,000000,56.8392,58.7632,56.7995,58.7632,58569.141992842,0
+TNC.US,D,20220701,000000,58.7236,59.1055,58.0591,58.8228,42128.079650615,0
+TNC.US,D,20220705,000000,58.3567,59.098,56.5565,58.8724,70782.47378184,0
+TNC.US,D,20220706,000000,59.0112,59.0707,57.4839,58.0492,32424.364209575,0
+TNC.US,D,20220707,000000,58.555,59.6942,58.4459,59.0608,24511.359348678,0
+TNC.US,D,20220708,000000,58.5848,60.1319,58.0938,58.684,30764.730417394,0
+TNC.US,D,20220711,000000,57.9897,58.6938,57.9599,58.1881,25741.464589541,0
+TNC.US,D,20220712,000000,58.1087,59.5368,57.9004,58.1979,30317.052772359,0
+TNC.US,D,20220713,000000,57.4145,57.9599,57.0772,57.6525,21016.650525045,0
+TNC.US,D,20220714,000000,56.9186,57.8905,56.4127,57.8806,26207.291328294,0
+TNC.US,D,20220715,000000,58.7335,59.1798,57.831,58.8128,47069.674556739,0
+TNC.US,D,20220718,000000,59.4476,59.4476,57.9996,58.2773,27087.5223736,0
+TNC.US,D,20220719,000000,58.9815,60.846,58.9815,60.5782,48245.332516449,0
+TNC.US,D,20220720,000000,60.7765,62.2444,60.4592,61.9668,46621.996911703,0
+TNC.US,D,20220721,000000,61.5006,62.5618,61.2626,62.5618,34305.820258306,0
+TNC.US,D,20220722,000000,62.3733,63.1517,61.4213,62.2841,32059.365769254,0
+TNC.US,D,20220725,000000,62.3238,62.7552,62.2868,62.4131,32231.782159571,0
+TNC.US,D,20220726,000000,62.6213,63.028,62.1304,62.5321,27954.645740111,0
+TNC.US,D,20220727,000000,62.909,65.1801,62.909,64.704,38053.608111001,0
+TNC.US,D,20220728,000000,64.476,65.9735,64.476,65.6959,19228.964793856,0
+TNC.US,D,20220729,000000,65.3984,66.8463,65.3984,66.4793,29281.546147468,0
+TNC.US,D,20220801,000000,65.9537,67.5901,65.4479,66.7769,36685.368101287,0
+TNC.US,D,20220802,000000,66.5487,66.995,65.2297,65.3488,35522.817820373,0
+TNC.US,D,20220803,000000,65.7553,65.7553,64.5057,65.1801,37326.636079311,0
+TNC.US,D,20220804,000000,65.5867,65.5867,63.742,64.6743,34902.72378502,0
+TNC.US,D,20220805,000000,63.8511,65.1008,63.6131,64.9817,28862.100425993,0
+TNC.US,D,20220808,000000,65.2396,66.033,64.595,65.0611,39408.74044192,0
+TNC.US,D,20220809,000000,65.4578,67.4365,63.623,66.2909,41392.033072066,0
+TNC.US,D,20220810,000000,67.4413,67.7191,65.9487,67.3125,55670.328412939,0
+TNC.US,D,20220811,000000,67.9968,68.5224,67.1736,68.1852,35441.146898643,0
+TNC.US,D,20220812,000000,68.582,69.8911,67.4413,69.7919,33184.609579748,0
+TNC.US,D,20220815,000000,69.6729,71.1011,68.8806,70.9225,45787.138600691,0
+TNC.US,D,20220816,000000,70.3572,71.1209,69.7919,69.9307,39752.564939571,0
+TNC.US,D,20220817,000000,69.5043,69.8217,68.5621,69.1969,34409.67340569,0
+TNC.US,D,20220818,000000,69.0084,70.625,69.0084,69.9803,34070.89032296,0
+TNC.US,D,20220819,000000,69.544,69.544,67.3719,68.1059,80865.303624982,0
+TNC.US,D,20220822,000000,67.3719,67.4413,65.3586,65.3784,55410.191402986,0
+TNC.US,D,20220823,000000,65.319,65.9339,65.0809,65.2099,46282.205545989,0
+TNC.US,D,20220824,000000,64.9719,65.2198,64.3768,64.5156,33095.880677129,0
+TNC.US,D,20220825,000000,64.6743,65.4578,64.1487,65.2198,31510.859825787,0
+TNC.US,D,20220826,000000,65.4876,65.4876,62.6907,62.6907,35119.504626647,0
+TNC.US,D,20220829,000000,62.4825,62.8494,62.0362,62.1552,31464.478808508,0
+TNC.US,D,20220830,000000,62.185,62.185,60.7014,60.791,40591.216980141,0
+TNC.US,D,20220831,000000,60.9901,60.9901,59.7952,60.094,46315.503498531,0
+TNC.US,D,20220901,000000,60.1039,61.1495,59.0285,61.0698,59358.842674119,0
+TNC.US,D,20220902,000000,61.7569,61.7569,59.0484,59.4965,37037.138034776,0
+TNC.US,D,20220906,000000,59.9247,59.9247,58.0128,58.7198,47323.781334402,0
+TNC.US,D,20220907,000000,58.7796,60.3528,58.7796,60.1139,29415.802878976,0
+TNC.US,D,20220908,000000,59.7853,60.3927,59.2725,60.2035,24568.236032613,0
+TNC.US,D,20220909,000000,60.4723,61.259,59.9147,61.0698,37566.383472529,0
+TNC.US,D,20220912,000000,61.4781,63.1211,61.2391,63.0514,50974.269315867,0
+TNC.US,D,20220913,000000,61.2689,61.4382,59.4865,59.5264,77158.360963934,0
+TNC.US,D,20220914,000000,60.3528,60.5022,59.0285,60.5022,67452.180402488,0
+TNC.US,D,20220915,000000,60.6814,62.1452,60.5122,60.7312,65870.469653986,0
+TNC.US,D,20220916,000000,60.1437,60.1437,58.7796,59.9048,177601.51266741,0
+TNC.US,D,20220919,000000,59.7753,62.2996,59.7753,62.0357,71811.676503599,0
+TNC.US,D,20220920,000000,61.737,61.737,59.8848,60.6416,53589.364420057,0
+TNC.US,D,20220921,000000,61.2889,61.7867,59.9944,60.074,35083.850792975,0
+TNC.US,D,20220922,000000,59.616,59.616,58.3115,58.6999,47316.751508853,0
+TNC.US,D,20220923,000000,58.451,58.6999,57.2959,58.212,47580.872097333,0
+TNC.US,D,20220926,000000,58.0228,58.909,57.5946,57.9033,49046.088593883,0
+TNC.US,D,20220927,000000,58.3613,58.5157,56.569,56.798,47097.822656045,0
+TNC.US,D,20220928,000000,56.6685,58.8791,56.4669,58.4211,65833.312004656,0
+TNC.US,D,20220929,000000,57.4253,57.4253,56.3947,56.8777,56608.172362914,0
+TNC.US,D,20220930,000000,57.1465,58.1124,56.2702,56.32,74979.115043775,0
+TNC.US,D,20221003,000000,57.1465,58.5904,56.9075,58.1024,50366.691536283,0
+TNC.US,D,20221004,000000,58.8393,60.4026,58.8393,59.9048,43242.465472869,0
+TNC.US,D,20221005,000000,58.8393,59.4567,58.1522,58.9887,36997.971863861,0
+TNC.US,D,20221006,000000,58.67,59.0882,58.2817,58.6202,34661.056999248,0
+TNC.US,D,20221007,000000,57.8137,57.8137,56.2603,56.4395,49849.497228043,0
+TNC.US,D,20221010,000000,56.8677,57.7141,56.788,57.027,47192.223170558,0
+TNC.US,D,20221011,000000,56.7383,58.4111,56.559,57.6444,57548.160464881,0
+TNC.US,D,20221012,000000,57.8834,57.8834,56.9325,57.0171,58930.023315636,0
+TNC.US,D,20221013,000000,56.0412,57.734,55.8022,57.1266,176182.49216732,0
+TNC.US,D,20221014,000000,58.2916,58.5704,56.6586,57.0469,94849.419088137,0
+TNC.US,D,20221017,000000,57.963,58.7497,57.3755,58.2717,116876.87531522,0
+TNC.US,D,20221018,000000,59.4268,59.9794,58.6302,59.0982,97469.535496291,0
+TNC.US,D,20221019,000000,58.67,59.4766,57.8933,58.6302,74418.737521448,0
+TNC.US,D,20221020,000000,58.6302,58.8572,56.9673,57.256,66034.164163196,0
+TNC.US,D,20221021,000000,57.6942,59.0383,57.1963,58.5306,71647.981994389,0
+TNC.US,D,20221024,000000,59.2376,59.7355,58.8592,59.1878,65168.491359888,0
+TNC.US,D,20221025,000000,59.3571,60.6615,59.2276,59.7753,185814.35743011,0
+TNC.US,D,20221026,000000,60.4325,61.0051,59.0833,59.4666,214179.70351992,0
+TNC.US,D,20221027,000000,59.4069,61.1992,57.9332,58.0228,142937.44288578,0
+TNC.US,D,20221028,000000,59.0584,59.9446,58.3215,59.1978,220462.35903905,0
+TNC.US,D,20221031,000000,58.4012,59.3471,57.8336,58.0029,104785.57537111,0
+TNC.US,D,20221101,000000,58.5207,58.5207,57.4054,58.3713,178552.5476381,0
+TNC.US,D,20221102,000000,58.0228,61.3287,57.5199,59.2376,126134.15130233,0
+TNC.US,D,20221103,000000,58.451,60.0442,57.1465,59.6956,72682.37061087,0
+TNC.US,D,20221104,000000,60.4723,61.1096,59.7156,60.8607,38778.526249318,0
+TNC.US,D,20221107,000000,61.0001,62.4141,60.8009,61.9261,51516.570143925,0
+TNC.US,D,20221108,000000,62.2249,63.594,61.8266,63.2505,81479.695154922,0
+TNC.US,D,20221109,000000,62.9816,63.7733,62.4539,63.5094,100945.28209983,0
+TNC.US,D,20221110,000000,65.4511,67.0593,65.2221,66.0088,85512.806498405,0
+TNC.US,D,20221111,000000,66.427,67.0145,65.6967,65.8893,54570.527214525,0
+TNC.US,D,20221114,000000,65.3217,66.0486,65.013,65.0628,34293.49754912,0
+TNC.US,D,20221115,000000,65.7897,66.2826,65.2022,65.2719,55194.173166792,0
+TNC.US,D,20221116,000000,65.2619,65.3814,63.4397,63.7783,83143.755288426,0
+TNC.US,D,20221117,000000,62.9916,63.4596,62.0974,63.3202,41878.679316383,0
+TNC.US,D,20221118,000000,64.4355,64.9781,62.6232,63.6588,63489.367314494,0
+TNC.US,D,20221121,000000,63.4596,63.4596,62.7228,62.9319,47370.981591659,0
+TNC.US,D,20221122,000000,63.2605,63.3999,62.2348,62.2647,43355.946942444,0
+TNC.US,D,20221123,000000,62.6232,62.8821,61.8515,62.5833,51032.516441843,0
+TNC.US,D,20221125,000000,62.9219,63.2405,62.9219,62.9617,14679.280006896,0
+TNC.US,D,20221128,000000,62.4738,62.5336,61.8365,62.195,41372.531876862,0
+TNC.US,D,20221129,000000,62.24,62.73,62.0731,62.22,30298,0
+TNC.US,D,20221130,000000,62.07,63.55,61,63.53,88204,0
+TNC.US,D,20221201,000000,64.06,64.13,63.24,63.93,54746,0
+TNC.US,D,20221202,000000,63.28,64.65,63.28,64.35,37114,0
+TNC.US,D,20221205,000000,63.94,64.335,63.39,64.05,44203,0
+TNC.US,D,20221206,000000,64,64.25,63.7,64.08,49861,0
+TNC.US,D,20221207,000000,64.35,64.7638,62.85,62.93,61434,0
+TNC.US,D,20221208,000000,63.18,63.42,62.69,63,33477,0
+TNC.US,D,20221209,000000,62.54,63.015,62.15,62.3,38172,0
+TNC.US,D,20221212,000000,61.65,62.43,61.2445,62.38,44172,0
+TNC.US,D,20221213,000000,64.16,64.72,62.52,63.02,74910,0
+TNC.US,D,20221214,000000,62.91,63.45,61.905,62.21,56388,0
+TNC.US,D,20221215,000000,61.63,61.74,59.95,60.26,116934,0
+TNC.US,D,20221216,000000,60,60.4249,59.7011,60,459432,0
+TNC.US,D,20221219,000000,59.94,60.67,59.4,59.94,105352,0
+TNC.US,D,20221220,000000,59.94,60.555,59.785,60.29,53529,0
+TNC.US,D,20221221,000000,60.64,61.46,60.44,60.7,66235,0
+TNC.US,D,20221222,000000,60.52,60.52,58.59,59.84,78225,0
+TNC.US,D,20221223,000000,59.68,60.525,59.5525,60.02,29613,0
+TNC.US,D,20221227,000000,60.46,61.32,60,61.21,71116,0
+TNC.US,D,20221228,000000,61.4,61.4,60,60.03,56139,0
+TNC.US,D,20221229,000000,60.46,62.08,60.46,62.03,60242,0
+TNC.US,D,20221230,000000,61.77,62.05,61.14,61.57,36614,0
+TNC.US,D,20230103,000000,62.2,62.44,61.645,62.13,53627,0
+TNC.US,D,20230104,000000,62.7,63.27,62.28,63.07,85061,0
+TNC.US,D,20230105,000000,63.07,63.79,62.65,63.11,66700,0
+TNC.US,D,20230106,000000,63.88,65.66,63.88,65.35,79790,0
+TNC.US,D,20230109,000000,65.56,66.16,64.9,65.14,57670,0
+TNC.US,D,20230110,000000,64.85,65.31,64.49,65.22,57508,0
+TNC.US,D,20230111,000000,65.18,66.145,64.92,66.12,69912,0
+TNC.US,D,20230112,000000,66.28,67.72,66.25,67.63,54274,0
+TNC.US,D,20230113,000000,67.11,68.24,67.11,67.51,78648,0
+TNC.US,D,20230117,000000,67.81,68.49,67.77,68.11,36345,0
+TNC.US,D,20230118,000000,68.28,68.59,66.85,66.92,30624,0
+TNC.US,D,20230119,000000,66.61,67.28,65.93,66.59,40793,0
+TNC.US,D,20230120,000000,67.06,68.15,66.655,67.46,56540,0
+TNC.US,D,20230123,000000,67.29,68.57,67.29,67.82,39671,0
+TNC.US,D,20230124,000000,67.15,67.956,66.8427,67.56,25337,0
+TNC.US,D,20230125,000000,67.19,68.21,66.865,67.97,24451,0
+TNC.US,D,20230126,000000,68.28,68.28,66.745,67.11,48893,0
+TNC.US,D,20230127,000000,66.87,68.18,66.87,67.4,29975,0
+TNC.US,D,20230130,000000,67.26,67.87,67.09,67.2,30594,0
+TNC.US,D,20230131,000000,67.5,70.24,67.5,70.13,78510,0
+TNC.US,D,20230201,000000,70.04,71.92,69.47,70.59,59795,0
+TNC.US,D,20230202,000000,71.04,71.97,70.86,71.18,56631,0
+TNC.US,D,20230203,000000,71,72.01,70.62,70.66,81526,0
+TNC.US,D,20230206,000000,70.35,70.66,69.75,70.27,50941,0
+TNC.US,D,20230207,000000,69.87,70.43,68.98,69.88,56901,0
+TNC.US,D,20230208,000000,69.34,69.78,68.19,68.25,65676,0
+TNC.US,D,20230209,000000,68.58,68.79,66.41,66.55,83667,0
+TNC.US,D,20230210,000000,66.27,67.715,66.05,66.77,127711,0
+TNC.US,D,20230213,000000,67.11,68.55,66.5,68.16,43327,0
+TNC.US,D,20230214,000000,67.68,68.5,67.15,67.95,48058,0
+TNC.US,D,20230215,000000,67.74,68.975,67.5,68.58,44078,0
+TNC.US,D,20230216,000000,68.06,69.31,67.55,68.81,46397,0
+TNC.US,D,20230217,000000,69.19,70.325,68.99,69.83,54615,0
+TNC.US,D,20230221,000000,69.12,69.56,67.57,68.01,204954,0
+TNC.US,D,20230222,000000,68.43,69.91,68.05,68.46,185294,0
+TNC.US,D,20230223,000000,69.5,73.41,68.86,73,191390,0
+TNC.US,D,20230224,000000,71.41,72.84,70.59,71.8,91211,0
+TNC.US,D,20230227,000000,72.45,74.18,72.45,72.88,153339,0
+TNC.US,D,20230228,000000,71.84,72.7,70.24,70.82,76524,0
+TNC.US,D,20230301,000000,70.8,71.8,70.39,71.52,95688,0
+TNC.US,D,20230302,000000,70.86,72.17,70.73,72,95492,0
+TNC.US,D,20230303,000000,72.34,72.44,71.53,72.24,128573,0
+TNC.US,D,20230306,000000,72.11,72.14,70.61,71.27,165551,0
+TNC.US,D,20230307,000000,71.16,71.72,70.325,70.6,70536,0
+TNC.US,D,20230308,000000,70.88,70.9,69.41,70.35,69157,0
+TNC.US,D,20230309,000000,70.43,70.71,69.45,69.55,61483,0
+TNC.US,D,20230310,000000,69.12,69.12,66.91,67.52,80475,0
+TNC.US,D,20230313,000000,66.44,66.85,64.58,65,101242,0
+TNC.US,D,20230314,000000,66.65,67.29,65.6,66.72,59541,0
+TNC.US,D,20230315,000000,65.08,65.21,63.9,64.71,81835,0
+TNC.US,D,20230316,000000,63.86,66.46,63.47,65.88,77832,0
+TNC.US,D,20230317,000000,65.53,65.53,64.08,64.87,308082,0
+TNC.US,D,20230320,000000,65.48,66.715,65.08,65.32,76812,0
+TNC.US,D,20230321,000000,66.34,67.45,65.81,66.1,83214,0
+TNC.US,D,20230322,000000,66.26,66.37,64.49,64.53,58876,0
+TNC.US,D,20230323,000000,64.58,65.58,63.66,64.3,62875,0
+TNC.US,D,20230324,000000,63.62,64.84,63.3,64.66,62188,0
+TNC.US,D,20230327,000000,65.54,65.61,64.88,65.17,51859,0
+TNC.US,D,20230328,000000,64.85,66.26,64.85,66.2,56436,0
+TNC.US,D,20230329,000000,66.66,66.92,65.96,66.82,78018,0
+TNC.US,D,20230330,000000,67.14,67.45,66.43,66.98,65114,0
+TNC.US,D,20230331,000000,67.53,68.61,67.26,68.53,89016,0
+TNC.US,D,20230403,000000,68.38,69.56,68.38,69.1,93169,0
+TNC.US,D,20230404,000000,69.4,69.4,65.64,66.31,53028,0
+TNC.US,D,20230405,000000,65.77,66.238,65.43,65.64,47520,0
+TNC.US,D,20230406,000000,65.65,65.89,65.14,65.52,31970,0
+TNC.US,D,20230410,000000,65.7165,66.74,65.7165,66.37,52201,0
+TNC.US,D,20230411,000000,66.89,67.86,66.63,66.64,83859,0
+TNC.US,D,20230412,000000,67.12,67.49,66.45,67.22,27889,0
+TNC.US,D,20230413,000000,67.31,67.44,66.52,67.13,32568,0
+TNC.US,D,20230414,000000,67.16,68.0807,66.45,66.72,52956,0
+TNC.US,D,20230417,000000,66.72,67.53,66.72,67.46,33729,0
+TNC.US,D,20230418,000000,67.81,67.89,66.62,67.18,35528,0
+TNC.US,D,20230419,000000,66.66,67.46,66.52,67.18,50563,0
+TNC.US,D,20230420,000000,67,67.69,66.78,67.52,52673,0
+TNC.US,D,20230421,000000,67.87,67.87,66.8,67.43,42278,0
+TNC.US,D,20230424,000000,67.5,68.18,67.46,67.82,41869,0
+TNC.US,D,20230425,000000,67.4,67.9,66.76,66.95,78962,0
+TNC.US,D,20230426,000000,66.3,66.45,64.88,64.99,114956,0
+TNC.US,D,20230427,000000,65.44,66.89,65.4159,66.59,131418,0
+TNC.US,D,20230428,000000,70.51,76.45,70,76.42,246106,0
+TNC.US,D,20230501,000000,76.82,80.52,76.73,80.13,181065,0
+TNC.US,D,20230502,000000,80.11,80.33,78.02,79.45,214293,0
+TNC.US,D,20230503,000000,79.46,80.52,78.625,78.63,134595,0
+TNC.US,D,20230504,000000,78.5,78.5,76.035,77.15,102888,0
+TNC.US,D,20230505,000000,78.3,78.8692,77.955,78.31,70931,0
+TNC.US,D,20230508,000000,78.58,78.6,77.66,78.28,73110,0
+TNC.US,D,20230509,000000,78.2,78.488,77.57,77.85,79270,0
+TNC.US,D,20230510,000000,78.47,78.54,77.06,77.86,73772,0
+TNC.US,D,20230511,000000,77.1,77.87,76.685,77.71,84723,0
+TNC.US,D,20230512,000000,77.99,78.29,77.02,77.9,132627,0
+TNC.US,D,20230515,000000,77.99,78.61,77.52,78.24,95497,0
+TNC.US,D,20230516,000000,77.61,77.61,76.82,77.19,57041,0
+TNC.US,D,20230517,000000,77.6,78.16,77.12,77.98,71813,0
+TNC.US,D,20230518,000000,77.6,78.38,77.6,78.19,84241,0
+TNC.US,D,20230519,000000,79.05,79.89,77.41,77.77,145252,0
+TNC.US,D,20230522,000000,78.18,78.66,77.67,78.44,48885,0
+TNC.US,D,20230523,000000,78.07,78.67,77.375,77.49,119554,0
+TNC.US,D,20230524,000000,77.36,77.36,75.71,75.91,53629,0
+TNC.US,D,20230525,000000,75.59,76.255,75.38,75.78,56019,0
+TNC.US,D,20230526,000000,75.54,75.99,75.11,75.24,82706,0
+TNC.US,D,20230530,000000,74.97,75,73.87,74.01,78867,0
+TNC.US,D,20230531,000000,74.08,74.08,72.69,73.1,146763,0
+TNC.US,D,20230601,000000,73.55,74.25,72.595,74.19,109730,0
+TNC.US,D,20230602,000000,75.19,77.35,74.88,77.35,160880,0
+TNC.US,D,20230605,000000,76.75,76.98,74.69,75.21,78995,0
+TNC.US,D,20230606,000000,75.22,78.22,75.22,78.04,97314,0
+TNC.US,D,20230607,000000,78.51,81.19,78.46,81.02,85710,0
+TNC.US,D,20230608,000000,80.72,81.04,79.33,80.86,70805,0
+TNC.US,D,20230609,000000,80.58,80.58,79.15,79.92,53394,0
+TNC.US,D,20230612,000000,80.18,80.69,79.58,80.38,59990,0
+TNC.US,D,20230613,000000,80.34,81.69,80.34,81.55,84741,0
+TNC.US,D,20230614,000000,81.77,81.77,79.905,80.77,81514,0
+TNC.US,D,20230615,000000,80.71,81.33,80.05,81.33,82491,0
+TNC.US,D,20230616,000000,82.07,82.07,80.12,81.14,259889,0
+TNC.US,D,20230620,000000,80.89,81.37,80.24,80.82,52855,0
+TNC.US,D,20230621,000000,80.46,81.74,80.46,81.62,51021,0
+TNC.US,D,20230622,000000,81.61,81.61,79.67,79.75,76208,0
+TNC.US,D,20230623,000000,79,79.9005,78.46,79.37,225992,0
+TNC.US,D,20230626,000000,79.11,80.64,79.11,79.78,64905,0
+TNC.US,D,20230627,000000,79.79,80.5343,79.78,80.13,35178,0
+TNC.US,D,20230628,000000,80.18,80.18,79.56,79.88,50047,0
+TNC.US,D,20230629,000000,79.93,81.61,79.93,81.6,72545,0
+TNC.US,D,20230630,000000,82,82,81.02,81.11,49505,0
+TNC.US,D,20230703,000000,80.59,81.63,79.12,81.34,84933,0
+TNC.US,D,20230705,000000,80.46,81.42,78.79,78.89,73750,0
+TNC.US,D,20230706,000000,78.35,78.4949,77.07,77.26,69657,0
+TNC.US,D,20230707,000000,77.09,78.44,77.09,77.6,51371,0
+TNC.US,D,20230710,000000,77.32,78.9,77.32,77.65,67392,0
+TNC.US,D,20230711,000000,77.94,78,77.09,77.95,198128,0
+TNC.US,D,20230712,000000,78.99,79.92,78.435,78.86,255807,0
+TNC.US,D,20230713,000000,79.04,79.67,78.79,79.67,115956,0
+TNC.US,D,20230714,000000,79.46,79.71,78.25,79.43,106685,0
+TNC.US,D,20230717,000000,79.29,80.57,79.2564,79.77,75899,0
+TNC.US,D,20230718,000000,79.89,80.89,79.89,80.79,49305,0
+TNC.US,D,20230719,000000,80.53,81.33,79.8042,80.75,43984,0
+TNC.US,D,20230720,000000,81.35,81.35,80.21,80.85,37909,0
+TNC.US,D,20230721,000000,81.09,81.09,79.265,79.49,49303,0
+TNC.US,D,20230724,000000,79.57,79.91,78.93,79.82,38991,0
+TNC.US,D,20230725,000000,79.23,80.2925,77.71,80.06,31185,0
+TNC.US,D,20230726,000000,79.78,80.38,79.36,79.64,31555,0
+TNC.US,D,20230727,000000,79.72,79.72,78.02,78.68,68188,0
+TNC.US,D,20230728,000000,79.13,80.6,79.13,79.75,45821,0
+TNC.US,D,20230731,000000,79.57,80.34,79.57,80.24,42906,0
+TNC.US,D,20230801,000000,79.81,80.67,79.43,80.27,104830,0
+TNC.US,D,20230802,000000,79.67,80.865,79.67,80.17,38401,0
+TNC.US,D,20230803,000000,79.76,81.47,79.58,81.23,96096,0
+TNC.US,D,20230804,000000,85,86.8,82.86,83.71,112996,0
+TNC.US,D,20230807,000000,83.62,87.53,83.58,86.96,121623,0
+TNC.US,D,20230808,000000,86.59,86.84,85.15,86.82,78524,0
+TNC.US,D,20230809,000000,85.83,86.41,84.97,86.36,95235,0
+TNC.US,D,20230810,000000,85.79,86.81,84.93,85.45,75879,0
+TNC.US,D,20230811,000000,85.13,86.025,84.74,84.95,61726,0
+TNC.US,D,20230814,000000,84.47,84.47,83.46,83.73,78301,0
+TNC.US,D,20230815,000000,83.42,83.42,82.08,82.93,64362,0
+TNC.US,D,20230816,000000,82.97,83.55,81.6,81.85,47763,0
+TNC.US,D,20230817,000000,81.61,82.2,80.29,80.42,47876,0
+TNC.US,D,20230818,000000,79.99,80.87,79.98,80.3,124796,0
+TNC.US,D,20230821,000000,80.27,80.77,79.82,80.1,50639,0
+TNC.US,D,20230822,000000,80.42,80.84,79.45,79.96,45262,0
+TNC.US,D,20230823,000000,80.11,81.7,80.11,81.48,242991,0
+TNC.US,D,20230824,000000,81.77,83.05,81.51,81.64,103763,0
+TNC.US,D,20230825,000000,82.38,82.96,82,82.01,100762,0
+TNC.US,D,20230828,000000,82.5,83.31,81.97,82.09,69367,0
+TNC.US,D,20230829,000000,82.08,82.54,81.7,82.35,112788,0
+TNC.US,D,20230830,000000,82.09,83.74,81.69,83.24,100903,0
+TNC.US,D,20230831,000000,83.39,84.12,82.2,82.43,169615,0
+TNC.US,D,20230901,000000,83.15,83.75,83.01,83.44,112874,0
+TNC.US,D,20230905,000000,82.68,83.055,77.8,78.37,143162,0
+TNC.US,D,20230906,000000,78.82,79.37,77.74,78.07,302351,0
+TNC.US,D,20230907,000000,77.79,79.59,77.29,79.29,160157,0
+TNC.US,D,20230908,000000,79.21,79.76,78.25,78.26,157453,0
+TNC.US,D,20230911,000000,78.48,79.1,78.1,78.7,84362,0
+TNC.US,D,20230912,000000,78.49,78.94,77.53,77.8,51373,0
+TNC.US,D,20230913,000000,77.95,77.955,76.6,76.68,57069,0
+TNC.US,D,20230914,000000,77.33,77.81,76.26,77.49,131648,0
+TNC.US,D,20230915,000000,77.24,77.78,75.9,76.74,265986,0
+TNC.US,D,20230918,000000,76.79,77.65,76.59,76.72,47930,0
+TNC.US,D,20230919,000000,76.36,77.14,76.36,76.71,59793,0
+TNC.US,D,20230920,000000,77.17,77.98,75.95,75.96,57738,0
+TNC.US,D,20230921,000000,75.67,75.685,74.37,74.37,56610,0
+TNC.US,D,20230922,000000,74.23,74.79,74,74.42,62730,0
+TNC.US,D,20230925,000000,74.1,75.2603,74.1,74.7,37238,0
+TNC.US,D,20230926,000000,74.31,74.67,73.57,73.72,59987,0
+TNC.US,D,20230927,000000,74.12,74.64,73.73,74.19,56441,0
+TNC.US,D,20230928,000000,74.38,76.105,74.38,75.83,105590,0
+TNC.US,D,20230929,000000,76.02,76.02,73.91,74.15,61051,0
+TNC.US,D,20231002,000000,73.67,74.69,73.67,74.64,79534,0
+TNC.US,D,20231003,000000,73.94,75.03,73.94,74.41,64992,0
+TNC.US,D,20231004,000000,74.52,75.79,74.075,75.68,69994,0
+TNC.US,D,20231005,000000,75.73,76.92,75.41,76.25,84151,0
+TNC.US,D,20231006,000000,75.69,76.91,75.67,76.2,128149,0
+TNC.US,D,20231009,000000,76.15,77.06,75.88,76.93,46641,0
+TNC.US,D,20231010,000000,77.15,78.14,76.81,76.87,67142,0
+TNC.US,D,20231011,000000,77.01,77.815,77.01,77.5,86928,0
+TNC.US,D,20231012,000000,77.34,77.34,75.89,76.47,54162,0
+TNC.US,D,20231013,000000,76.39,76.645,74.17,75,62074,0
+TNC.US,D,20231016,000000,75.68,76.6,75.5,75.98,53879,0
+TNC.US,D,20231017,000000,75.26,77.645,75.26,76.36,95182,0
+TNC.US,D,20231018,000000,75.64,75.65,74.69,74.87,52808,0
+TNC.US,D,20231019,000000,74.29,75.28,74.14,74.18,93365,0
+TNC.US,D,20231020,000000,74.62,75.025,73.8,73.82,63248,0
+TNC.US,D,20231023,000000,73.7,74.695,73.39,73.42,44173,0
+TNC.US,D,20231024,000000,74.15,74.15,72.8477,73.54,37734,0
+TNC.US,D,20231025,000000,73.07,73.51,72.81,73.2,40230,0
+TNC.US,D,20231026,000000,73.4,74.27,73.05,73.55,125348,0
+TNC.US,D,20231027,000000,73.18,74.81,72.9,73.23,76177,0
+TNC.US,D,20231030,000000,73.85,75.49,73.84,75.42,115861,0
+TNC.US,D,20231031,000000,76.11,78.26,73.82,74.22,175223,0
+TNC.US,D,20231101,000000,77.56,79.44,74.66,79.41,249408,0
+TNC.US,D,20231102,000000,80.02,81.95,79.52,80.77,107107,0
+TNC.US,D,20231103,000000,82.63,82.9,81.12,82.33,196084,0
+TNC.US,D,20231106,000000,82,82.62,81.81,82.59,164096,0
+TNC.US,D,20231107,000000,82,83.55,81.98,83.54,169920,0
+TNC.US,D,20231108,000000,83.28,84.34,83.02,83.24,119165,0
+TNC.US,D,20231109,000000,83.89,84.125,83.15,83.45,75175,0
+TNC.US,D,20231110,000000,83.53,84.21,82.7875,83.68,117373,0
+TNC.US,D,20231113,000000,83.2,84,83.02,83.02,73577,0
+TNC.US,D,20231114,000000,85.08,85.425,83.92,84.39,309600,0
+TNC.US,D,20231115,000000,84.16,84.815,83.88,84.5,262694,0
+TNC.US,D,20231116,000000,84.66,86.53,84.325,86.48,159622,0
+TNC.US,D,20231117,000000,87.23,89.53,87.23,87.73,143464,0
+TNC.US,D,20231120,000000,87.29,87.875,85.7846,87.7,83532,0
+TNC.US,D,20231121,000000,87.21,87.655,86.31,86.49,318241,0
+TNC.US,D,20231122,000000,87.15,87.63,86.505,87.4,133615,0
+TNC.US,D,20231124,000000,87.72,88.4,87.55,88.04,58545,0
+TNC.US,D,20231127,000000,87.81,88.58,86.91,87.89,85982,0
+TNC.US,D,20231128,000000,88.15,88.15,86.5,86.51,75240,0
+TNC.US,D,20231129,000000,86.98,87.29,85.08,85.69,176861,0
+TNC.US,D,20231130,000000,86.18,86.3099,84.9876,85.62,77040,0
+TNC.US,D,20231201,000000,85.4,86.81,85.22,86.68,120224,0
+TNC.US,D,20231204,000000,86.4,87.565,86.36,87.11,175431,0
+TNC.US,D,20231205,000000,87.03,87.04,85.68,86.05,102048,0
+TNC.US,D,20231206,000000,86.61,87.18,85.27,85.58,113364,0
+TNC.US,D,20231207,000000,85.67,87.06,85.35,86.95,125970,0
+TNC.US,D,20231208,000000,86.8,87.23,86.09,86.99,168986,0
+TNC.US,D,20231211,000000,87.14,87.255,86.75,87.06,142274,0
+TNC.US,D,20231212,000000,87.12,88.28,86.925,87.73,149175,0
+TNC.US,D,20231213,000000,87.34,88.335,86.72,88.01,230426,0
+TNC.US,D,20231214,000000,89.41,92.526,89.41,91.22,188335,0
+TNC.US,D,20231215,000000,91.27,91.55,89.3,90.54,648820,0
+TNC.US,D,20231218,000000,91.13,91.5,90.23,91.09,136276,0
+TNC.US,D,20231219,000000,91.57,92.37,91.17,91.95,107146,0
+TNC.US,D,20231220,000000,92.34,93.05,90.64,90.78,142534,0
+TNC.US,D,20231221,000000,91.52,91.92,91.19,91.65,107567,0
+TNC.US,D,20231222,000000,92.22,93.08,91.57,92.14,66463,0
+TNC.US,D,20231226,000000,91.81,93.12,91.67,92.5,54134,0
+TNC.US,D,20231227,000000,92.85,93.38,92.36,92.76,73564,0
+TNC.US,D,20231228,000000,93.76,93.7767,92.71,92.78,76866,0
+TNC.US,D,20231229,000000,92.5,92.86,92.22,92.69,78897,0
+TNC.US,D,20240102,000000,91.81,92.73,91.33,91.52,97109,0
+TNC.US,D,20240103,000000,91.49,91.49,88.49,88.51,127176,0
+TNC.US,D,20240104,000000,89,89,87.63,87.74,80144,0
+TNC.US,D,20240105,000000,87.16,87.795,86.75,86.89,80414,0
+TNC.US,D,20240108,000000,86.89,88.005,86.69,87.81,80250,0
+TNC.US,D,20240109,000000,86.71,87.1,85.64,87.06,107278,0
+TNC.US,D,20240110,000000,87.1,87.51,86.7007,87.43,99818,0
+TNC.US,D,20240111,000000,87.35,89.04,86.755,89.03,187805,0
+TNC.US,D,20240112,000000,89.9,90.5,89.345,90.39,79983,0
+TNC.US,D,20240116,000000,89.97,91.14,89.18,91.04,137808,0
+TNC.US,D,20240117,000000,90.05,90.59,89.85,90.33,73885,0
+TNC.US,D,20240118,000000,90.83,91.63,90.655,90.79,109891,0
+TNC.US,D,20240119,000000,91.25,91.62,89.3,90.79,74170,0
+TNC.US,D,20240122,000000,91.1,92.33,90.835,91.61,98008,0
+TNC.US,D,20240123,000000,91.77,92.13,90.66,90.71,90489,0
+TNC.US,D,20240124,000000,91.6,91.6,89.69,89.83,68960,0
+TNC.US,D,20240125,000000,91.03,91.74,90.615,90.87,114225,0
+TNC.US,D,20240126,000000,91,92.45,91,92.29,96694,0
+TNC.US,D,20240129,000000,92.29,95.37,92.29,95.34,164242,0
+TNC.US,D,20240130,000000,94.71,95.82,94.295,95,84920,0
+TNC.US,D,20240131,000000,95.13,95.37,94.34,94.52,126565,0
+TNC.US,D,20240201,000000,94.99,96.99,94.544,96.95,80245,0
+TNC.US,D,20240202,000000,96.16,97.28,96,97.25,68599,0
+TNC.US,D,20240205,000000,96.45,96.7497,95.67,96.02,136248,0
+TNC.US,D,20240206,000000,96.03,96.645,95.695,96.34,63955,0
+TNC.US,D,20240207,000000,96.34,97.405,95.92,96.56,90750,0
+TNC.US,D,20240208,000000,96.51,97.95,96.17,97.63,157924,0
+TNC.US,D,20240209,000000,97.77,97.93,96.66,97.32,94137,0
+TNC.US,D,20240212,000000,96.99,99.6,96.75,99.26,211214,0
+TNC.US,D,20240213,000000,97.29,97.86,95.85,96.74,217547,0
+TNC.US,D,20240214,000000,97.76,99.84,97.76,99.74,127017,0
+TNC.US,D,20240215,000000,100,102.36,100,101.94,160320,0
+TNC.US,D,20240216,000000,101.39,102.35,101.1148,101.42,140049,0
+TNC.US,D,20240220,000000,100.27,102.41,100.17,102.18,136953,0
+TNC.US,D,20240221,000000,102.13,102.5,101.305,101.86,161954,0
+TNC.US,D,20240222,000000,103,103.065,98.27,101.67,241372,0
+TNC.US,D,20240223,000000,102.86,106.66,102.385,106.21,155599,0
+TNC.US,D,20240226,000000,107.1,110.42,104.76,110.16,267733,0
+TNC.US,D,20240227,000000,110,114.97,109.95,114.64,359983,0
+TNC.US,D,20240228,000000,114.55,117,113.21,113.47,380693,0
+TNC.US,D,20240229,000000,114.97,114.97,111.24,113.19,241359,0
+TNC.US,D,20240301,000000,112.59,113.055,109.92,110.81,274587,0
+TNC.US,D,20240304,000000,110.51,113.3,109.92,110.3,234753,0
+TNC.US,D,20240305,000000,109.69,111.73,108.41,108.7,152108,0
+TNC.US,D,20240306,000000,108.86,110.09,107.66,108.67,210550,0
+TNC.US,D,20240307,000000,109.44,110.88,109.24,110.17,160283,0
+TNC.US,D,20240308,000000,110.93,112,109.8333,110.59,116526,0
+TNC.US,D,20240311,000000,110.15,111.32,109.35,111.08,123842,0
+TNC.US,D,20240312,000000,110.61,111.74,110.12,111.72,90041,0
+TNC.US,D,20240313,000000,111.54,113.24,111.54,112.74,132031,0
+TNC.US,D,20240314,000000,112,112.55,110.71,112.07,118464,0
+TNC.US,D,20240315,000000,111.88,114.65,111.87,114.08,244947,0
+TNC.US,D,20240318,000000,114.32,115.27,112.74,112.75,157794,0
+TNC.US,D,20240319,000000,113.11,115.33,112.98,115.06,115139,0
+TNC.US,D,20240320,000000,115.55,117.06,113.98,116.55,131414,0
+TNC.US,D,20240321,000000,116.72,122.04,116.58,121.76,222773,0
+TNC.US,D,20240322,000000,122.29,122.29,120.33,121.73,119282,0
+TNC.US,D,20240325,000000,122.25,123.215,118.81,119.3,155794,0
+TNC.US,D,20240326,000000,120.54,120.98,119,120.73,131667,0
+TNC.US,D,20240327,000000,121.43,122.3137,120.23,121.5,155757,0
+TNC.US,D,20240328,000000,121.5,122.84,120.63,121.61,137392,0
+TNC.US,D,20240401,000000,122.01,123.515,120.78,122.92,159166,0
+TNC.US,D,20240402,000000,121.66,121.6899,119.205,121.06,134579,0
+TNC.US,D,20240403,000000,120.41,123.33,120.24,122.64,90875,0
+TNC.US,D,20240404,000000,123.44,124.11,120.73,121,87579,0
+TNC.US,D,20240405,000000,121.87,122.92,120.85,121.8,93030,0
+TNC.US,D,20240408,000000,122.14,122.35,120.9407,121.49,126466,0
+TNC.US,D,20240409,000000,121.61,122.065,119.2461,121.32,138364,0
+TNC.US,D,20240410,000000,119,120.01,117.27,118.41,135227,0
+TNC.US,D,20240411,000000,118.49,119.65,118.125,119.07,110783,0
+TNC.US,D,20240412,000000,117.88,119.06,116.23,117.16,74832,0
+TNC.US,D,20240415,000000,117.88,119.4,115.29,116.28,105860,0
+TNC.US,D,20240416,000000,115.44,116.75,114.5621,116.2,67223,0
+TNC.US,D,20240417,000000,116.68,116.68,114.51,115.66,104413,0
+TNC.US,D,20240418,000000,116.1,117.23,114.37,114.73,110251,0
+TNC.US,D,20240419,000000,114.33,115.58,114.31,114.81,105263,0
+TNC.US,D,20240422,000000,115.49,116.75,114.49,115.18,80349,0
+TNC.US,D,20240423,000000,115.73,118.67,115.73,118.55,92052,0
+TNC.US,D,20240424,000000,118.01,119.7097,116.7,117.31,98919,0
+TNC.US,D,20240425,000000,115.98,116.4,115.06,115.46,119296,0
+TNC.US,D,20240426,000000,115.45,116.665,115.45,115.63,67224,0
+TNC.US,D,20240429,000000,115.63,116.88,115.63,116.44,88670,0
+TNC.US,D,20240430,000000,116.13,117.39,115.93,116.48,122097,0
+TNC.US,D,20240501,000000,116.61,117.48,114.61,114.8,81904,0
+TNC.US,D,20240502,000000,116.02,116.295,114.63,115.7,109646,0
+TNC.US,D,20240503,000000,109.9,111.5581,104.43,106.97,247665,0
+TNC.US,D,20240506,000000,106.8,109,106.42,106.99,170270,0
+TNC.US,D,20240507,000000,107.35,108.5,106.67,107.15,192047,0
+TNC.US,D,20240508,000000,107.11,108.94,106.8,108.01,100650,0
+TNC.US,D,20240509,000000,108.1,108.55,106.57,106.84,100997,0
+TNC.US,D,20240510,000000,107.38,107.79,106.17,106.24,94628,0
+TNC.US,D,20240513,000000,106.42,106.67,104.81,105.23,128389,0
+TNC.US,D,20240514,000000,105.54,105.93,103.76,105.75,134552,0
+TNC.US,D,20240515,000000,106.78,108.775,105.81,105.9,111934,0
+TNC.US,D,20240516,000000,105.63,105.84,103.82,105.48,114167,0
+TNC.US,D,20240517,000000,105.98,106.04,104.64,104.9,112801,0
+TNC.US,D,20240520,000000,105.18,105.84,104.31,104.44,70919,0
+TNC.US,D,20240521,000000,104.33,104.79,103.7825,104.07,73293,0
+TNC.US,D,20240522,000000,103.89,104.11,102.11,102.62,72926,0
+TNC.US,D,20240523,000000,102.75,103.63,101.57,102.19,126358,0
+TNC.US,D,20240524,000000,102.37,102.58,101.1301,102.52,102377,0
+TNC.US,D,20240528,000000,102.95,103,101.06,101.39,93335,0
+TNC.US,D,20240529,000000,100.48,101.68,99.66,100.14,196689,0
+TNC.US,D,20240530,000000,100.48,101.98,100.3359,101.96,103751,0
+TNC.US,D,20240531,000000,102.29,102.81,101.085,102.66,154998,0
+TNC.US,D,20240603,000000,103.85,104.6599,100.17,100.37,129128,0
+TNC.US,D,20240604,000000,102.36,103.055,100.52,101.88,298739,0
+TNC.US,D,20240605,000000,101.75,102.43,100.25,100.92,135331,0
+TNC.US,D,20240606,000000,100.81,100.9,99.06,99.92,109809,0
+TNC.US,D,20240607,000000,99.4,99.86,98.31,99,62000,0
+TNC.US,D,20240610,000000,98.13,99.49,97.755,99.11,105275,0
+TNC.US,D,20240611,000000,98.5,99.1,97.54,98.49,73241,0
+TNC.US,D,20240612,000000,100,101.66,99.29,100.24,79709,0
+TNC.US,D,20240613,000000,99.11,99.97,96.5,98.31,176249,0
+TNC.US,D,20240614,000000,97.22,97.23,95.42,96.27,167211,0
+TNC.US,D,20240617,000000,96.11,97.2875,96.08,96.97,144984,0
+TNC.US,D,20240618,000000,96.82,98.28,96.68,97.91,74821,0
+TNC.US,D,20240620,000000,97.25,97.71,96.24,97.04,103916,0
+TNC.US,D,20240621,000000,97.1,98.76,96.31,98.57,222498,0
+TNC.US,D,20240624,000000,98.38,99.295,98.19,98.57,69937,0
+TNC.US,D,20240625,000000,98.15,98.435,96.88,97.62,86937,0
+TNC.US,D,20240626,000000,97.19,97.87,96.68,97.52,74978,0
+TNC.US,D,20240627,000000,97.86,98.345,97.12,97.68,59341,0
+TNC.US,D,20240628,000000,98.57,98.875,97.05,98.44,270700,0
+TNC.US,D,20240701,000000,98.73,98.73,96.71,97.77,93075,0
+TNC.US,D,20240702,000000,97.64,99.09,97.64,98.66,84267,0
+TNC.US,D,20240703,000000,99.01,99.6,98.31,98.54,24703,0
+TNC.US,D,20240705,000000,98.22,98.425,97.02,97.45,83963,0
+TNC.US,D,20240708,000000,98.17,99.6,98.17,99.12,123670,0
+TNC.US,D,20240709,000000,99.06,99.19,96.82,96.95,113058,0
+TNC.US,D,20240710,000000,97.67,98.575,97.33,97.95,65251,0
+TNC.US,D,20240711,000000,99.71,102.13,99.69,101.44,89194,0
+TNC.US,D,20240712,000000,102.65,104.52,101.42,101.6,112859,0
+TNC.US,D,20240715,000000,102.27,105.79,102.27,103.97,124333,0
+TNC.US,D,20240716,000000,105,108.625,105,108.29,92726,0
+TNC.US,D,20240717,000000,107.4,109.2,106.75,108.01,168248,0
+TNC.US,D,20240718,000000,107.38,110.14,106.83,107.63,92161,0
+TNC.US,D,20240719,000000,107.73,108.58,105.6,105.83,82061,0
+TNC.US,D,20240722,000000,106.44,106.97,104.48,106.37,101994,0
+TNC.US,D,20240723,000000,106.1,109.3899,105.49,108.23,129298,0
+TNC.US,D,20240724,000000,107.49,108.59,105.94,106.36,71883,0
+TNC.US,D,20240725,000000,107.06,109.76,107.06,108.22,98127,0
+TNC.US,D,20240726,000000,109.65,110.45,108.0747,108.78,85050,0
+TNC.US,D,20240729,000000,108.88,109.43,106.86,106.99,65029,0
+TNC.US,D,20240730,000000,107.78,108.07,106.04,107.59,83930,0
+TNC.US,D,20240731,000000,107.74,109.58,106.035,107.69,111446,0
+TNC.US,D,20240801,000000,107.32,108.115,102.41,103.54,94291,0
+TNC.US,D,20240802,000000,99.87,100.55,97.94,99.23,76498,0
+TNC.US,D,20240805,000000,95.97,96.92,93.59,94.99,107563,0
+TNC.US,D,20240806,000000,94.7,97.815,94.7,96.52,84918,0
+TNC.US,D,20240807,000000,97.38,98.89,95.35,96.02,171604,0
+TNC.US,D,20240808,000000,94.91,95.29,91,92.46,116336,0
+TNC.US,D,20240809,000000,92.3,94.61,92.3,93.64,101388,0
+TNC.US,D,20240812,000000,93.08,93.345,90.41,90.87,135509,0
+TNC.US,D,20240813,000000,91.71,93.75,90.18,93.18,154189,0
+TNC.US,D,20240814,000000,93.76,93.81,90.25,92.61,140048,0
+TNC.US,D,20240815,000000,94.93,95.66,93.74,93.77,96122,0
+TNC.US,D,20240816,000000,93.65,95.25,93.64,94.06,93056,0
+TNC.US,D,20240819,000000,94.61,95.5,93.54,94.32,96779,0
+TNC.US,D,20240820,000000,94.28,94.69,92.77,93,71281,0
+TNC.US,D,20240821,000000,92.82,94.83,92.44,94.36,148992,0
+TNC.US,D,20240822,000000,94.16,94.24,93.045,93.18,176279,0
+TNC.US,D,20240823,000000,94.1,96.51,94.1,95.94,101767,0
+TNC.US,D,20240826,000000,96.86,97.98,96.34,97.16,105254,0
+TNC.US,D,20240827,000000,96.8,96.885,95.195,96.45,59442,0
+TNC.US,D,20240828,000000,96.11,97.24,95.945,95.97,186969,0
+TNC.US,D,20240829,000000,96.9,97.875,96.175,97.25,146245,0
+TNC.US,D,20240830,000000,97.25,98.07,96.19,97.67,89128,0
+TNC.US,D,20240903,000000,96.56,97.26,94.05,94.91,92855,0
+TNC.US,D,20240904,000000,94.35,95.19,93.6,93.87,198806,0
+TNC.US,D,20240905,000000,94.16,94.16,92.35,92.44,137574,0
+TNC.US,D,20240906,000000,92.26,93.53,91.01,91.48,53560,0
+TNC.US,D,20240909,000000,91.41,91.43,90,90.74,82231,0
+TNC.US,D,20240910,000000,91.14,91.14,89.75,90.62,81523,0
+TNC.US,D,20240911,000000,90.05,90.76,88.0001,90.6,81812,0
+TNC.US,D,20240912,000000,91.32,91.71,90.33,91.27,59392,0
+TNC.US,D,20240913,000000,92.16,93,91.56,92.48,74272,0
+TNC.US,D,20240916,000000,92.82,93.415,92.04,92.89,74499,0
+TNC.US,D,20240917,000000,93.92,96.09,93.78,94.9,95975,0
+TNC.US,D,20240918,000000,94.4,95.63,92.79,93.21,94742,0
+TNC.US,D,20240919,000000,95.56,95.56,92.78,93.9,109814,0
+TNC.US,D,20240920,000000,93.48,93.645,91.49,92.08,389523,0
+TNC.US,D,20240923,000000,92.71,93.59,91.83,93.42,96148,0
+TNC.US,D,20240924,000000,94,95.119,94,94.92,81395,0
+TNC.US,D,20240925,000000,95.5,95.5,94.06,94.08,89488,0
+TNC.US,D,20240926,000000,95.33,97.62,95.06,96.58,102496,0
+TNC.US,D,20240927,000000,97.67,98.52,96.31,96.58,103001,0
+TNC.US,D,20240930,000000,96.26,96.56,94.2664,96.04,81831,0
+TNC.US,D,20241001,000000,95.51,95.51,92.7,93.8,189645,0
+TNC.US,D,20241002,000000,93.1,94.26,92.88,93.48,49682,0
+TNC.US,D,20241003,000000,92.66,93.188,90.76,90.77,85184,0
+TNC.US,D,20241004,000000,91.72,92.45,91.15,91.99,61806,0
+TNC.US,D,20241007,000000,91.37,91.915,90.2504,91.74,83652,0
+TNC.US,D,20241008,000000,92.41,93.57,91.89,93.29,99175,0
+TNC.US,D,20241009,000000,93.82,94.01,91.78,92.11,78602,0
+TNC.US,D,20241010,000000,91.42,93.415,90.695,92.99,87569,0
+TNC.US,D,20241011,000000,93.43,93.69,92.58,93.24,87254,0
+TNC.US,D,20241014,000000,93.44,94.22,93.115,93.97,54121,0
+TNC.US,D,20241015,000000,93.88,95.24,93.32,93.37,62565,0
+TNC.US,D,20241016,000000,94.49,95.29,93.99,94.07,52144,0
+TNC.US,D,20241017,000000,94.49,94.8109,93.13,94.44,38071,0
+TNC.US,D,20241018,000000,94.94,94.94,93.17,93.2,53317,0
+TNC.US,D,20241021,000000,92.89,93.67,91.53,91.53,75822,0
+TNC.US,D,20241022,000000,91.16,91.87,90.695,90.77,55908,0
+TNC.US,D,20241023,000000,90,91,90,90.64,43003,0
+TNC.US,D,20241024,000000,90.36,90.53,89.1175,90.14,74882,0
+TNC.US,D,20241025,000000,90.43,91.31,89.945,90.55,49116,0
+TNC.US,D,20241028,000000,91,91.705,90.5,90.57,52684,0
+TNC.US,D,20241029,000000,90,90.7,89.15,89.85,53208,0
+TNC.US,D,20241030,000000,89.3,91.08,89.3,90.16,47689,0
+TNC.US,D,20241031,000000,89.47,89.83,87.38,87.56,124045,0
+TNC.US,D,20241101,000000,86.85,88.83,82.54,83.19,133328,0
+TNC.US,D,20241104,000000,83.25,85.59,83,83.8,118915,0
+TNC.US,D,20241105,000000,83.57,86.86,83.57,85.68,141527,0
+TNC.US,D,20241106,000000,90.89,94.865,90.775,92.93,182174,0
+TNC.US,D,20241107,000000,92.71,93.5,91.415,91.87,148565,0
+TNC.US,D,20241108,000000,91.63,92.41,90.53,90.53,138537,0
+TNC.US,D,20241111,000000,90.8,93.24,90.42,91.83,144335,0
+TNC.US,D,20241112,000000,91.035,91.35,88.2,88.21,125950,0
+TNC.US,D,20241113,000000,89.08538,90.46,88.15,88.16,97599,0
+TNC.US,D,20241114,000000,87.95,88.95,86.88,87.19,164380,0
+TNC.US,D,20241115,000000,87.655,87.98,86.2,86.23,133636,0
+TNC.US,D,20241118,000000,86.37,87.22,86.13,86.14,84474,0
+TNC.US,D,20241119,000000,85.5,85.82,84.57,85.26,120180,0
+TNC.US,D,20241120,000000,85.41,86.13,84.545,85.7,308283,0
+TNC.US,D,20241121,000000,86.12,88.55,86.1,87.89,86204,0
+TNC.US,D,20241122,000000,88.58,90.93,88.58,89.69,133521,0
+TNC.US,D,20241125,000000,91,93.03,90.46,91.2,127612,0
+TNC.US,D,20241126,000000,89.39,90.37,88.1,88.66,303915,0
+TNC.US,D,20241127,000000,88.985,89.58,88.08,88.29,166476,0
+TNC.US,D,20241129,000000,88.44,88.84,87.635,88.37,75863,0
+TNC.US,D,20241202,000000,88.44,89.37,86.97,88.7,242020,0
+TNC.US,D,20241203,000000,87.7907,88.42,87.47,88.19,148138,0
+TNC.US,D,20241204,000000,88.09,88.66,87.14,87.57,161670,0
+TNC.US,D,20241205,000000,87.53,87.53,85.55,85.64,256114,0
+TNC.US,D,20241206,000000,86.045,86.43,84.62,85.78,124313,0
+TNC.US,D,20241209,000000,85.63,86.925,85.21,85.51,193524,0
+TNC.US,D,20241210,000000,85.7,86.88,84.71,85.68,309028,0
+TNC.US,D,20241211,000000,86.285,86.545,84.755,84.9,163872,0
+TNC.US,D,20241212,000000,83.88,85.355,83.55,84.12,375448,0
+TNC.US,D,20241213,000000,84.3,85.43,83.36,84.05,214516,0
+TNC.US,D,20241216,000000,83.99,85.25,83.7838,84.86,212130,0
+TNC.US,D,20241217,000000,84.07,84.81,83.42,83.94,171359,0
+TNC.US,D,20241218,000000,85.07,85.125,80.03,80.58,214939,0
+TNC.US,D,20241219,000000,83.04,83.35,81.34,81.71,167018,0
+TNC.US,D,20241220,000000,81.02,82.135,79.715,80.29,780040,0
+TNC.US,D,20241223,000000,80.01,80.43,79.35,80.27,115444,0
+TNC.US,D,20241224,000000,79.76,80.88,79.25,80.64,85783,0
+TNC.US,D,20241226,000000,80.27,81.615,80.27,81.52,91101,0
+TNC.US,D,20241227,000000,80.68,81.8212,80.22,80.78,86210,0
+TNC.US,D,20241230,000000,80.45,81.5816,79.6758,81.33,85701,0
+TNC.US,D,20241231,000000,81.29,82.48,81.29,81.53,93211,0
+TNC.US,D,20250102,000000,82,82.49,80.68,81.09,227611,0
+TNC.US,D,20250103,000000,81.08,82.37,80.89,82.22,100256,0
+TNC.US,D,20250106,000000,82.91,83.295,80.8125,81.3,126510,0
+TNC.US,D,20250107,000000,81.75,81.75,79.7,80.32,142877,0
+TNC.US,D,20250108,000000,79.53,80.36,78.57,80.01,228041,0
+TNC.US,D,20250110,000000,78.89,79.99,78.65,79.73,190814,0
+TNC.US,D,20250113,000000,79.09,82.2,79.09,82.19,275353,0
+TNC.US,D,20250114,000000,83.07,83.885,81.275,83.3,141265,0
+TNC.US,D,20250115,000000,84.64,85,83.71,84.06,85282,0
+TNC.US,D,20250116,000000,84,84.6,83.49,84.53,139125,0
+TNC.US,D,20250117,000000,85.6,85.691,84.165,85.18,89957,0
+TNC.US,D,20250121,000000,85.91,87.16,85.585,87,121332,0
+TNC.US,D,20250122,000000,87.2861,87.67,85.875,86.28,74476,0
+TNC.US,D,20250123,000000,86.26,86.545,85.41,86.39,76117,0
+TNC.US,D,20250124,000000,86.3725,86.71,85.74,86.66,95053,0
+TNC.US,D,20250127,000000,86.59,87.895,85.96,86.26,102827,0
+TNC.US,D,20250128,000000,86.565,86.565,84.32,85.66,104189,0
+TNC.US,D,20250129,000000,85.655,86.82,85.45,86.01,115288,0
+TNC.US,D,20250130,000000,87.285,88.54,86.47,87,90529,0
+TNC.US,D,20250131,000000,86.1201,87.14,85.015,85.52,130502,0
+TNC.US,D,20250203,000000,83.34,85.29,82.23,83.98,227070,0
+TNC.US,D,20250204,000000,83.8192,85.27,83.55,85.03,71534,0
+TNC.US,D,20250205,000000,84.84,86.46,84.82,86.34,86819,0
+TNC.US,D,20250206,000000,86.6982,86.6982,84.49,85.58,88105,0
+TNC.US,D,20250207,000000,85.435,87.46,84.55,86.42,205102,0
+TNC.US,D,20250210,000000,86.695,88.38,86.695,87.73,262200,0
+TNC.US,D,20250211,000000,87.2,88.74,87.2,88.27,150168,0
+TNC.US,D,20250212,000000,87.47,88.37,86.13,87.13,354106,0
+TNC.US,D,20250213,000000,87.645,88.32,86.954,88.23,85925,0
+TNC.US,D,20250214,000000,89.35,89.97,87.27,87.48,176277,0
+TNC.US,D,20250218,000000,89.46,89.46,83.26,86.02,345898,0
+TNC.US,D,20250219,000000,85.38,90.44,84.83,88.64,733184,0
+TNC.US,D,20250220,000000,88.085,89.385,86.71,89.16,339663,0
+TNC.US,D,20250221,000000,89.9,89.93,86.175,86.86,319017,0
+TNC.US,D,20250224,000000,87.4,88.715,86.51,87.32,209620,0
+TNC.US,D,20250225,000000,87.54,88.63,86.715,87.61,164804,0
+TNC.US,D,20250226,000000,87.58,87.85,85.79,85.97,166288,0
+TNC.US,D,20250227,000000,86,86.51,85.03,85.03,233665,0
+TNC.US,D,20250228,000000,85.33,86.87,84.9,86.56,196112,0
+TNC.US,D,20250303,000000,86.94,87.16,82.36,82.6,365271,0
+TNC.US,D,20250304,000000,82,83.23,81.12,81.85,373381,0
+TNC.US,D,20250305,000000,82.08,83.35,81.22,83.03,144397,0
+TNC.US,D,20250306,000000,82.5,84.4,81.51,84.23,126937,0
+TNC.US,D,20250307,000000,83.955,87.06,83.955,86.53,169941,0
+TNC.US,D,20250310,000000,86.51,87.72,84.53,84.62,173887,0
+TNC.US,D,20250311,000000,85.44,85.65,84.31,85.2,190056,0
+TNC.US,D,20250312,000000,85.57,85.795,82.25,82.55,142845,0
+TNC.US,D,20250313,000000,83.47,83.77,82.265,82.53,99007,0
+TNC.US,D,20250314,000000,83.215,84.71,82.43,84.47,135139,0
+TNC.US,D,20250317,000000,84.65,85.81,83.41,83.66,160865,0
+TNC.US,D,20250318,000000,84.01,84.775,83.44,84.31,133257,0
+TNC.US,D,20250319,000000,84.6,85.33,83.92,84.91,124274,0
+TNC.US,D,20250320,000000,84.01,85.575,84,84.51,191490,0
+TNC.US,D,20250321,000000,83.43,83.66,81.59,81.96,653214,0
+TNC.US,D,20250324,000000,82.603,83.425,81.635,81.8,126242,0
+TNC.US,D,20250325,000000,81.745,81.945,80.44,81.41,142182,0
+TNC.US,D,20250326,000000,82.2,83.09,81.415,81.97,111975,0
+TNC.US,D,20250327,000000,81.935,83.045,81.935,82.46,115172,0
+TNC.US,D,20250328,000000,82,82.5,79.98,80.81,114201,0
+TNC.US,D,20250331,000000,79,80.35,78.92,79.75,126951,0
+TNC.US,D,20250401,000000,79.41,80.31,78.795,80.3,284017,0
+TNC.US,D,20250402,000000,79.685,81.32,79.67,81.07,68086,0
+TNC.US,D,20250403,000000,78.67,78.67,75.47,75.57,127926,0
+TNC.US,D,20250404,000000,73.54,74.82,71.81,74.48,245708,0
+TNC.US,D,20250407,000000,72.86,75,69.79,71.37,365884,0
+TNC.US,D,20250408,000000,73.195,73.46,69.08,69.53,269264,0
+TNC.US,D,20250409,000000,67.8,74.505,67.8,73.61,236835,0
+TNC.US,D,20250410,000000,72.11,72.685,69.84,71.14,142751,0
+TNC.US,D,20250411,000000,70.87,71.53,69.52,71.12,130994,0
+TNC.US,D,20250414,000000,71.905,71.93,70.155,71.25,153568,0
+TNC.US,D,20250415,000000,71.75,71.99,70.83,71.07,108737,0
+TNC.US,D,20250416,000000,71.02,71.52,69.115,69.87,110234,0
+TNC.US,D,20250417,000000,70.245,71.1,69.4801,69.99,141160,0
+TNC.US,D,20250421,000000,69.06,69.39,67.5715,68.18,103321,0
+TNC.US,D,20250422,000000,69.015,70.03,68.12,69.8,110490,0
+TNC.US,D,20250423,000000,71.8,72.68,70.11,70.58,100300,0
+TNC.US,D,20250424,000000,71.16,72.41,70.35,72.18,110711,0
+TNC.US,D,20250425,000000,71.585,72.5,71.19,72.32,93145,0
+TNC.US,D,20250428,000000,72.99,73.285,71.59,72.66,91754,0
+TNC.US,D,20250429,000000,72.6,73.57,72.21,72.89,109299,0
+TNC.US,D,20250430,000000,71.495,72.67,70.8,72.16,208052,0
+TNC.US,D,20250501,000000,70.02,71.77,67.32,69.46,270241,0
+TNC.US,D,20250502,000000,70.05,72.37,69.38,71.48,199215,0
+TNC.US,D,20250505,000000,70.21,72.38,70.21,71.64,237357,0
+TNC.US,D,20250506,000000,71.86,71.905,70.32,70.56,112776,0
+TNC.US,D,20250507,000000,71.115,71.3932,70.185,70.78,94743,0
+TNC.US,D,20250508,000000,71.82,73.625,71.38,72.68,114023,0
+TNC.US,D,20250509,000000,72.72,73.57,71.625,72.31,122184,0
+TNC.US,D,20250512,000000,75.45,76.688,74.99,76.12,147865,0
+TNC.US,D,20250513,000000,77,77.5099,76.45,76.96,105197,0
+TNC.US,D,20250514,000000,76.13,76.795,75.31,75.34,86651,0
+TNC.US,D,20250515,000000,75.36,75.8,75.0201,75.65,84415,0
+TNC.US,D,20250516,000000,75.72,77.215,74.86,77.02,139707,0
+TNC.US,D,20250519,000000,75.775,76.82,75.565,76.74,139335,0
+TNC.US,D,20250520,000000,76.61,77.155,76.24,76.99,300761,0
+TNC.US,D,20250521,000000,75.895,76.04,73.695,73.86,115617,0
+TNC.US,D,20250522,000000,73.53,73.89,72.92,73.21,123917,0
+TNC.US,D,20250523,000000,72.08,72.985,71.65,72.64,142183,0
+TNC.US,D,20250527,000000,73.635,74.99,73.51,74.95,87811,0
+TNC.US,D,20250528,000000,75.42,75.43,73.21,73.47,72793,0
+TNC.US,D,20250529,000000,74.2,74.57,73.145,74.54,107244,0
+TNC.US,D,20250530,000000,74.15,75.16,74.09,74.42,141572,0
+TNC.US,D,20250602,000000,74.425,74.445,71.89,72.46,170255,0
+TNC.US,D,20250603,000000,72.94,74.95,72.3,74.46,118625,0
+TNC.US,D,20250604,000000,74.05,75.14,73.31,73.95,181288,0
+TNC.US,D,20250605,000000,73.64,74.0994,73.1,73.37,106137,0
+TNC.US,D,20250606,000000,74.505,75.37,74.255,74.66,114233,0
+TNC.US,D,20250609,000000,74.755,76.01,74.72,75.63,133918,0
+TNC.US,D,20250610,000000,75.97,77.21,75.97,77.09,114603,0
+TNC.US,D,20250611,000000,76.21,77.21,75.29,75.3,180493,0
+TNC.US,D,20250612,000000,74.2266,76.15,74.2266,76.12,102502,0
+TNC.US,D,20250613,000000,75.01,75.72,74.23,74.33,135379,0
+TNC.US,D,20250616,000000,74.825,75.44,74.36,74.68,81433,0
+TNC.US,D,20250617,000000,74.315,75.25,73.69,74.88,151620,0
+TNC.US,D,20250618,000000,74.85,76.09,74.48,75.07,113620,0
+TNC.US,D,20250620,000000,75,75.48,74.27,74.3,315724,0
+TNC.US,D,20250623,000000,74.25,76.58,74,76.56,148855,0
+TNC.US,D,20250624,000000,77.09,77.52,76.385,76.67,122631,0
+TNC.US,D,20250625,000000,76.205,76.86,76.005,76.15,83654,0
+TNC.US,D,20250626,000000,76.775,77.68,76.68,77.61,93478,0
+TNC.US,D,20250627,000000,77.62,78.665,77.29,77.7,399489,0
+TNC.US,D,20250630,000000,78,78,76.96,77.48,145724,0
+TNC.US,D,20250701,000000,77.2,81.08,77.04,79.72,158276,0
+TNC.US,D,20250702,000000,80.03,82.31,80.03,82.31,167833,0
+TNC.US,D,20250703,000000,82.96,83.37,81.705,81.98,64528,0
+TNC.US,D,20250707,000000,81.515,82.405,80.7,80.93,122752,0
+TNC.US,D,20250708,000000,81.84,82.785,81.14,81.39,132120,0
+TNC.US,D,20250709,000000,82.185,82.99,81.41,82.31,129675,0
+TNC.US,D,20250710,000000,82.72,84.9829,82.31,83.14,160832,0
+TNC.US,D,20250711,000000,83.305,83.94,82.36,83.62,134545,0
+TNC.US,D,20250714,000000,83.465,83.88,82.405,82.8,127154,0
+TNC.US,D,20250715,000000,83.35,83.42,80.63,80.66,122435,0
+TNC.US,D,20250716,000000,80.92,80.92,79.125,79.77,95747,0
+TNC.US,D,20250717,000000,80.385,81.77,80,81.17,182608,0
+TNC.US,D,20250718,000000,81.73,82.89,79.83,79.98,97319,0
+TNC.US,D,20250721,000000,80.71,81.125,79.35,79.52,81326,0
+TNC.US,D,20250722,000000,79.77,81.39,79.55,80.87,80049,0
+TNC.US,D,20250723,000000,81.675,82.365,81.39,82.3,59886,0
+TNC.US,D,20250724,000000,81.86,82.365,81.045,82.09,59006,0
+TNC.US,D,20250725,000000,81.545,82.815,81.49,82.75,81797,0
+TNC.US,D,20250728,000000,83.16,83.57,82.5,82.72,85327,0
+TNC.US,D,20250729,000000,82.98,83.24,82.315,82.77,90013,0
+TNC.US,D,20250730,000000,82.96,83.48,81.12,81.55,139315,0
+TNC.US,D,20250731,000000,81.6,82.95,80.5475,82.54,119170,0
+TNC.US,D,20250801,000000,81.545,81.835,80.5,81.11,99276,0
+TNC.US,D,20250804,000000,81.235,82.88,81.2179,82.74,147431,0
+TNC.US,D,20250805,000000,82.58,84.125,82.56,83.61,144419,0
+TNC.US,D,20250806,000000,83.8,83.8,82.012,82.59,111950,0
+TNC.US,D,20250807,000000,84.11,84.11,78.6301,79.72,139055,0
+TNC.US,D,20250808,000000,80.1,81.5,79.59,80.3,113408,0
+TNC.US,D,20250811,000000,80.4516,80.98,79.255,80.34,118237,0
+TNC.US,D,20250812,000000,81.45,83.41,81.04,83.11,88396,0
+TNC.US,D,20250813,000000,83.345,85.4287,83.345,85.34,95393,0
+TNC.US,D,20250814,000000,84.18,84.58,82.67,82.68,106286,0
+TNC.US,D,20250815,000000,82.56,82.985,81.43,81.5,93575,0
+TNC.US,D,20250818,000000,81.8,82.69,81.2801,82.45,81746,0
+TNC.US,D,20250819,000000,82.73,84.24,82.73,83.54,154730,0
+TNC.US,D,20250820,000000,83.48,83.535,81.38,81.44,111850,0
+TNC.US,D,20250821,000000,81.85,82,80.54,80.73,86297,0
+TNC.US,D,20250822,000000,81.725,84.42,80.87,83.71,97678,0
+TNC.US,D,20250825,000000,83.42,83.88,83.03,83.05,105031,0
+TNC.US,D,20250826,000000,83.405,83.405,82.77,82.88,100573,0
+TNC.US,D,20250827,000000,83.16,83.99,81.99,83.66,104113,0
+TNC.US,D,20250828,000000,83.13,83.76,81.65,82.98,111860,0
+TNC.US,D,20250829,000000,82.48,82.85,81.715,82.04,80877,0
+TNC.US,D,20250902,000000,81.165,81.31,80.43,80.72,115622,0
+TNC.US,D,20250903,000000,80.66,80.685,79.44,80.07,105817,0
+TNC.US,D,20250904,000000,80.3,82.63,80.16,82.57,94960,0
+TNC.US,D,20250905,000000,81.765,83.5,81.49,82.94,104381,0
+TNC.US,D,20250908,000000,82.985,82.985,80.14,82.27,91776,0
+TNC.US,D,20250909,000000,81.9495,81.9495,80.2553,81.2,85729,0
+TNC.US,D,20250910,000000,79.75,81.79,79.75,81.04,86255,0
+TNC.US,D,20250911,000000,81.66,83.12,81,83.12,82856,0
+TNC.US,D,20250912,000000,82.295,82.61,80.89,81.03,79171,0
+TNC.US,D,20250915,000000,81.02,82.255,80.94,81.25,83549,0
+TNC.US,D,20250916,000000,81.375,81.63,80.86,81.62,75007,0
+TNC.US,D,20250917,000000,81.545,83.91,80.69,80.95,121430,0
+TNC.US,D,20250918,000000,80.96,83.03,80.96,82.44,133890,0
+TNC.US,D,20250919,000000,82.615,82.615,80.27,80.66,380068,0
+TNC.US,D,20250922,000000,80.835,81.39,80.31,80.97,117254,0
+TNC.US,D,20250923,000000,81.62,82.275,81.11,81.66,122422,0
+TNC.US,D,20250924,000000,81.82,81.82,80.88,81.06,73464,0
+TNC.US,D,20250925,000000,80.52,80.88,79.355,79.68,82526,0
+TNC.US,D,20250926,000000,80.1885,80.625,79.75,80.57,142903,0
+TNC.US,D,20250929,000000,79.4,81.08,79.4,80.31,139763,0
+TNC.US,D,20250930,000000,80.6405,81.07,80.1,81.06,71061,0
+TNC.US,D,20251001,000000,80.52,81.62,80.4,81.33,75934,0
+TNC.US,D,20251002,000000,81.255,82.09,80.445,81.82,84380,0
+TNC.US,D,20251003,000000,82.69,84.06,82.18,82.81,115239,0
+TNC.US,D,20251006,000000,83.22,84.47,82.6,83.69,76341,0
+TNC.US,D,20251007,000000,83.79,83.905,81.78,81.79,76290,0
+TNC.US,D,20251008,000000,81.68,82.69,81.35,81.86,71867,0
+TNC.US,D,20251009,000000,81.43,82.18,79.69,79.7,67462,0
+TNC.US,D,20251010,000000,80.175,81.08,77.5201,78.21,90041,0
+TNC.US,D,20251013,000000,79.345,79.9999,78.15,78.73,65618,0
+TNC.US,D,20251014,000000,78.5,80.205,77.66,79.49,64431,0
+TNC.US,D,20251015,000000,78.775,81.19,78.775,79.96,101757,0
+TNC.US,D,20251016,000000,79.315,80.45,78.935,79.47,70627,0
+TNC.US,D,20251017,000000,79.36,80,79.26,79.57,78621,0
+TNC.US,D,20251020,000000,80.68,81.2,80.26,80.69,52549,0
+TNC.US,D,20251021,000000,81.53,81.9,81.22,81.41,42833,0
+TNC.US,D,20251022,000000,81.41,81.99,80.25,80.39,60397,0
+TNC.US,D,20251023,000000,80.51,81.78,80.49,81.21,56837,0
+TNC.US,D,20251024,000000,81.865,83,81.43,81.68,47913,0
+TNC.US,D,20251027,000000,82.2,82.83,81.655,81.7,51548,0
+TNC.US,D,20251028,000000,81.15,81.905,80.86,81.15,61572,0
+TNC.US,D,20251029,000000,81,82.7,80.34,81.19,76380,0
+TNC.US,D,20251030,000000,81.48,82.79,79.8401,80.09,73555,0
+TNC.US,D,20251031,000000,79.25,81.3,79.25,80,92078,0
+TNC.US,D,20251103,000000,78.12,80.657,78.12,79.62,119586,0
+TNC.US,D,20251104,000000,79.37,79.37,72.03,75.29,152997,0
+TNC.US,D,20251105,000000,75.095,76.76,74.6,74.86,132708,0
+TNC.US,D,20251106,000000,74.99,75.295,73.67,74.46,109956,0
+TNC.US,D,20251107,000000,73.71,75.355,73.71,74.58,99930,0
+TNC.US,D,20251110,000000,74.0859,75.3,73.77,73.93,91557,0
+TNC.US,D,20251111,000000,74.67,74.67,72.67,72.89,195535,0
+TNC.US,D,20251112,000000,73.22,75.28,72.8,73.99,158554,0
+TNC.US,D,20251113,000000,73.995,74.56,73.17,73.54,93823,0
+TNC.US,D,20251114,000000,71.39,73.2,69.62,72.19,118462,0
+TNC.US,D,20251117,000000,71.95,72.02,69.655,69.88,114400,0
+TNC.US,D,20251118,000000,70.5899,70.5899,68.95,69.25,99303,0
+TNC.US,D,20251119,000000,69.685,70.0599,68.78,68.97,92632,0
+TNC.US,D,20251120,000000,69.815,70.34,68.77,69.24,113746,0
+TNC.US,D,20251121,000000,69.78,72.48,69.6,71.72,95802,0
+TNC.US,D,20251124,000000,70.99,72.44,70.435,70.77,132558,0
+TNC.US,D,20251125,000000,72.49,74.2,71.31,73.66,173342,0
+TNC.US,D,20251126,000000,72.85,75.11,72.79,73.77,210121,0
+TNC.US,D,20251128,000000,74.59,74.61,72.64,73.13,59227,0
+TNC.US,D,20251201,000000,73.39,73.395,72.37,72.51,123494,0
+TNC.US,D,20251202,000000,72.26,72.925,71.38,72.4,92289,0
+TNC.US,D,20251203,000000,72.9202,74.03,72.65,73.97,90512,0
+TNC.US,D,20251204,000000,74.52,74.61,73.24,74.27,74642,0
+TNC.US,D,20251205,000000,74.735,74.8,73.57,74.5,97327,0
+TNC.US,D,20251208,000000,74.535,74.58,72.87,73.13,107490,0
+TNC.US,D,20251209,000000,73.47,74.06,72.73,73.49,98288,0
+TNC.US,D,20251210,000000,73.88,76.6,73.17,75.9,241536,0
+TNC.US,D,20251211,000000,76.12,77.68,75.825,77.61,123432,0
+TNC.US,D,20251212,000000,78.25,78.25,76.665,77,153855,0
+TNC.US,D,20251215,000000,77.7392,77.7962,76.215,76.38,135705,0
+TNC.US,D,20251216,000000,76.84,77.82,76.1,76.47,171149,0
+TNC.US,D,20251217,000000,76.21,77.75,75.6,76.45,159403,0
+TNC.US,D,20251218,000000,76.42,77.08,75.03,75.25,148389,0
+TNC.US,D,20251219,000000,74.8,74.96,73.77,74.58,863929,0
+TNC.US,D,20251222,000000,74.39,75.9,74.35,75.2,106419,0
+TNC.US,D,20251223,000000,75.2,75.8,74.77,75.32,89330,0
+TNC.US,D,20251224,000000,76.05,76.05,74.665,75.37,34126,0
+TNC.US,D,20251226,000000,75.6,75.72,74.79,75.43,55181,0
+TNC.US,D,20251229,000000,75.13,75.865,74.4,74.88,66978,0
+TNC.US,D,20251230,000000,74.8,74.99,73.95,74.05,47836,0
+TNC.US,D,20251231,000000,74,74.07,73.07,73.7,70155,0
+TNC.US,D,20260102,000000,73.89,74.07,73.31,73.96,79594,0
+TNC.US,D,20260105,000000,74.4601,76.11,74.19,75.44,273573,0
+TNC.US,D,20260106,000000,75.865,76.98,74.88,76.96,216171,0
+TNC.US,D,20260107,000000,77.2,77.2,73.66,74.62,104709,0
+TNC.US,D,20260108,000000,74.99,77.85,74.23,77.45,113280,0
+TNC.US,D,20260109,000000,77.56,78.56,76.755,78.56,74542,0
+TNC.US,D,20260112,000000,78.155,79.4437,77.91,77.95,76649,0
+TNC.US,D,20260113,000000,77.875,78.77,77.735,78.1,71099,0
+TNC.US,D,20260114,000000,78.215,78.89,77.46,78.33,73858,0
+TNC.US,D,20260115,000000,79.8,80.05,78.57,79.73,71119,0
+TNC.US,D,20260116,000000,79.31,80.5,79.03,79.97,130886,0
+TNC.US,D,20260120,000000,78.45,78.45,76.88,77.1,81226,0
+TNC.US,D,20260121,000000,78.67,79.86,77.43,79.66,161497,0
+TNC.US,D,20260122,000000,79.645,80.43,78.485,79.23,77652,0
+TNC.US,D,20260123,000000,79.195,79.555,77.1915,77.66,112915,0
+TNC.US,D,20260126,000000,78.28,78.28,76.34,76.43,125623,0
+TNC.US,D,20260127,000000,76.425,76.425,74.99,75.53,59649,0
+TNC.US,D,20260128,000000,75.635,76.05,74.7,75.52,98413,0
+TNC.US,D,20260129,000000,75.95,76.735,75.29,76.63,130785,0
+TNC.US,D,20260130,000000,76.275,76.275,75.12,76.09,95263,0
+TNC.US,D,20260202,000000,76.72,79.0633,76.32,78.19,101456,0
+TNC.US,D,20260203,000000,77.53,79.85,77.53,78.55,76831,0
+TNC.US,D,20260204,000000,79.3,81.4,78.19,81.16,105099,0
+TNC.US,D,20260205,000000,81.33,82,80.61,80.84,102431,0
+TNC.US,D,20260206,000000,81.11,82.51,81.11,81.97,91429,0
+TNC.US,D,20260209,000000,81.13,82.26,81.13,81.5,87122,0
+TNC.US,D,20260210,000000,80.505,82.125,80.505,81.24,50484,0
+TNC.US,D,20260211,000000,82.39,82.81,81.44,81.64,113591,0
+TNC.US,D,20260212,000000,82.035,83.24,80.97,81.61,80789,0
+TNC.US,D,20260213,000000,81.465,83.52,81.465,83.04,105272,0
+TNC.US,D,20260217,000000,82.56,83.85,82.56,83.01,123231,0
+TNC.US,D,20260218,000000,83,85.905,81.55,83.31,141233,0
diff --git a/daily/us/nyse stocks/2/trox.us.txt b/daily/us/nyse stocks/2/trox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b90b92d70afc6cccc346f6520a2aa2f9e7cdc44f
--- /dev/null
+++ b/daily/us/nyse stocks/2/trox.us.txt	
@@ -0,0 +1,3438 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TROX.US,D,20120618,000000,20.6757,20.6757,19.3634,19.4101,492055.92097862,0
+TROX.US,D,20120619,000000,19.5389,19.7368,19.1888,19.2463,1240920.4169029,0
+TROX.US,D,20120620,000000,18.677,19.1391,18.6087,18.676,937984.2275954,0
+TROX.US,D,20120621,000000,18.597,18.6447,17.6083,18.0909,783845.33853161,0
+TROX.US,D,20120622,000000,18.1748,18.2664,17.8092,18.2664,1297783.5170904,0
+TROX.US,D,20120625,000000,17.8775,17.8775,16.8585,17.077,1565360.3986839,0
+TROX.US,D,20120626,000000,17.6083,18.052,16.6762,17.2769,2188431.9138051,0
+TROX.US,D,20120627,000000,17.4777,17.6757,16.922,17.077,978599.99512173,0
+TROX.US,D,20120628,000000,17.0594,17.0721,16.5418,16.6226,1732808.1311675,0
+TROX.US,D,20120629,000000,16.6762,16.7328,15.6086,16.1048,7086240.1398724,0
+TROX.US,D,20120702,000000,16.1428,16.7942,16.0073,16.3847,1393830.5764339,0
+TROX.US,D,20120703,000000,16.5778,16.8118,16.2804,16.8118,656976.45014939,0
+TROX.US,D,20120705,000000,17.1287,17.9466,16.8118,17.2837,845573.09996606,0
+TROX.US,D,20120706,000000,17.1949,17.6961,16.8255,17.0555,552787.77558811,0
+TROX.US,D,20120709,000000,16.607,16.607,14.0379,14.0525,3338003.7771988,0
+TROX.US,D,20120710,000000,14.9408,15.4077,14.0594,14.2671,2475071.539218,0
+TROX.US,D,20120711,000000,14.3539,14.467,13.9852,14.1968,925338.9801754,0
+TROX.US,D,20120712,000000,14.3099,14.9475,13.7649,14.776,1227011.5678264,0
+TROX.US,D,20120713,000000,14.9681,15.6563,14.8617,15.5989,1170232.5709959,0
+TROX.US,D,20120716,000000,16.1302,16.2004,15.1543,15.6866,837128.91779323,0
+TROX.US,D,20120717,000000,16.0961,16.2649,15.7607,15.7607,1411179.4579417,0
+TROX.US,D,20120718,000000,16.2004,16.2706,15.8154,16.0376,1586444.7000233,0
+TROX.US,D,20120719,000000,15.9285,16.7036,15.9285,16.1098,841264.34139591,0
+TROX.US,D,20120720,000000,16.2492,16.333,15.6359,15.8816,834732.99776946,0
+TROX.US,D,20120723,000000,15.6048,16.0435,15.0168,15.7451,358136.70971822,0
+TROX.US,D,20120724,000000,15.9285,16.3252,14.7751,15.5501,1190132.2457825,0
+TROX.US,D,20120725,000000,15.6446,15.6563,15.4828,15.517,344209.39892933,0
+TROX.US,D,20120726,000000,15.5228,16.0289,15.4077,16.0073,786299.72064501,0
+TROX.US,D,20120727,000000,16.2004,16.9395,16.2004,16.7328,1822063.331608,0
+TROX.US,D,20120730,000000,16.9746,17.2096,16.4227,16.5368,1064918.7576221,0
+TROX.US,D,20120731,000000,16.7036,16.7036,15.3483,15.6359,1435083.2730419,0
+TROX.US,D,20120801,000000,16.5368,16.8732,15.8612,16.3545,2313735.6592266,0
+TROX.US,D,20120802,000000,16.4023,16.4023,16.0376,16.2268,838684.82989771,0
+TROX.US,D,20120803,000000,17.2027,17.2515,16.1448,16.4081,691557.2889857,0
+TROX.US,D,20120806,000000,16.5231,17.2466,15.9342,16.021,233168.35207403,0
+TROX.US,D,20120807,000000,16.2004,16.452,15.5228,15.9168,598698.97765329,0
+TROX.US,D,20120808,000000,15.8339,15.8339,15.3542,15.4907,602553.37296551,0
+TROX.US,D,20120809,000000,15.4467,15.5228,15.0246,15.167,1598912.509873,0
+TROX.US,D,20120810,000000,15.1475,15.1475,14.9008,14.9953,2421797.1908126,0
+TROX.US,D,20120813,000000,15.0733,15.1182,14.8559,14.9291,1258134.9381696,0
+TROX.US,D,20120814,000000,15.0168,15.4536,14.8344,15.2654,1107649.4168817,0
+TROX.US,D,20120815,000000,15.2654,17.1832,15.2654,16.804,6457210.6198634,0
+TROX.US,D,20120816,000000,16.8732,17.2837,16.5368,17.0428,1958150.7684378,0
+TROX.US,D,20120817,000000,17.0048,17.3636,16.8868,17.2602,1658571.5338555,0
+TROX.US,D,20120820,000000,17.2662,17.3636,17.0428,17.2729,1116276.1648783,0
+TROX.US,D,20120821,000000,17.5489,18.1066,17.5069,17.8658,3157720.026266,0
+TROX.US,D,20120822,000000,17.8813,18.3493,17.8589,18.2382,1254237.4655281,0
+TROX.US,D,20120823,000000,18.2314,18.3922,17.9583,18.089,870532.30963154,0
+TROX.US,D,20120824,000000,18.1212,18.284,17.9808,18.0481,1055624.311023,0
+TROX.US,D,20120827,000000,18.0617,18.1885,17.9067,18.0403,1062038.7304702,0
+TROX.US,D,20120828,000000,18.0344,18.2255,17.9661,18.1562,1477824.1888085,0
+TROX.US,D,20120829,000000,18.1562,18.284,18.0285,18.1406,1574539.9724052,0
+TROX.US,D,20120830,000000,18.1885,18.2255,17.4162,17.5566,1563806.5378809,0
+TROX.US,D,20120831,000000,17.5489,17.8843,16.9746,17.4085,4797131.379486,0
+TROX.US,D,20120904,000000,17.4162,17.6073,17.1081,17.5069,1162824.2960251,0
+TROX.US,D,20120905,000000,17.4679,17.543,17.3041,17.5284,1121394.1618469,0
+TROX.US,D,20120906,000000,17.5693,17.6035,17.2319,17.4251,1134607.619752,0
+TROX.US,D,20120907,000000,17.4923,17.621,17.345,17.4923,858160.91094714,0
+TROX.US,D,20120910,000000,17.4388,17.5489,17.3997,17.4435,1027145.0681719,0
+TROX.US,D,20120911,000000,17.4923,17.5829,16.804,17.0701,1939314.6934221,0
+TROX.US,D,20120912,000000,17.0897,17.2379,16.922,17.0761,1031974.8572952,0
+TROX.US,D,20120913,000000,17.1081,17.4162,16.8732,17.3792,1992632.1191566,0
+TROX.US,D,20120914,000000,17.4679,17.7157,17.3997,17.4874,1442991.0399011,0
+TROX.US,D,20120917,000000,17.5011,17.6035,17.1433,17.1589,1090783.6168514,0
+TROX.US,D,20120918,000000,17.1589,17.5489,17.1589,17.4874,3883935.0778901,0
+TROX.US,D,20120919,000000,17.543,18.2382,17.3997,17.8521,1829632.6337379,0
+TROX.US,D,20120920,000000,17.7449,18.5151,17.6035,18.4068,1781752.1823381,0
+TROX.US,D,20120921,000000,18.2255,18.3581,17.9856,18.1885,1831724.9611559,0
+TROX.US,D,20120924,000000,18.1885,18.2255,17.4835,17.6035,2213647.5361444,0
+TROX.US,D,20120925,000000,17.702,17.7838,16.7036,16.7397,2827267.6801101,0
+TROX.US,D,20120926,000000,16.725,16.8732,15.752,15.9285,4369256.5764045,0
+TROX.US,D,20120927,000000,16.064,16.1791,15.7374,15.8612,2184381.6192102,0
+TROX.US,D,20120928,000000,15.7793,15.947,15.2449,15.2869,1966296.4862583,0
+TROX.US,D,20121001,000000,15.3697,15.6516,15.3269,15.4536,1318548.8410636,0
+TROX.US,D,20121002,000000,15.4331,15.6944,15.3814,15.4614,1955980.4915669,0
+TROX.US,D,20121003,000000,15.4907,15.5501,14.9164,15.2059,1368966.752283,0
+TROX.US,D,20121004,000000,15.3269,15.4536,14.9535,15.0783,749797.83805677,0
+TROX.US,D,20121005,000000,15.1046,15.5989,15.0783,15.4682,1387932.0592863,0
+TROX.US,D,20121008,000000,15.4467,15.8339,15.4467,15.6993,604267.23527704,0
+TROX.US,D,20121009,000000,15.7939,15.7939,15.4467,15.7169,1161565.8226222,0
+TROX.US,D,20121010,000000,15.7607,15.9342,15.6993,15.7939,749097.31863201,0
+TROX.US,D,20121011,000000,15.9235,16.1917,15.7939,15.9168,1223553.0736826,0
+TROX.US,D,20121012,000000,15.8942,16.2804,15.4331,15.7607,618385.31709522,0
+TROX.US,D,20121015,000000,15.7793,16.0143,15.5921,15.7666,421837.82309006,0
+TROX.US,D,20121016,000000,15.8942,15.9743,15.1864,15.2946,1325378.6490423,0
+TROX.US,D,20121017,000000,15.5696,15.7939,15.2654,15.672,701254.81630795,0
+TROX.US,D,20121018,000000,15.6563,15.8017,15.3219,15.4965,760461.52833381,0
+TROX.US,D,20121019,000000,15.5833,15.5833,15.2021,15.4147,704530.74462813,0
+TROX.US,D,20121022,000000,15.3814,15.4077,14.8812,15.1864,752792.73808649,0
+TROX.US,D,20121023,000000,14.7945,14.8277,13.3856,14.1666,7758936.7382257,0
+TROX.US,D,20121024,000000,14.2408,14.4387,14.0877,14.1744,760552.81124569,0
+TROX.US,D,20121025,000000,14.1813,14.464,13.8312,13.9832,1062972.0726028,0
+TROX.US,D,20121026,000000,13.9795,14.0272,13.8156,13.9307,504683.7323368,0
+TROX.US,D,20121031,000000,13.9716,14.073,13.4656,13.76,1048629.3732824,0
+TROX.US,D,20121101,000000,14.0662,14.0662,13.6586,13.8634,801093.70627127,0
+TROX.US,D,20121102,000000,13.8897,13.8897,13.4841,13.6469,612403.72224135,0
+TROX.US,D,20121105,000000,13.6811,13.878,13.5047,13.6518,606243.66416651,0
+TROX.US,D,20121106,000000,13.722,13.878,13.1663,13.4451,2748520.271041,0
+TROX.US,D,20121107,000000,13.371,13.4392,12.7383,12.8894,2291320.063285,0
+TROX.US,D,20121108,000000,12.9849,13.058,12.1943,12.4312,4110042.850579,0
+TROX.US,D,20121109,000000,12.2848,12.4096,11.7262,11.8316,4579465.7376686,0
+TROX.US,D,20121112,000000,12.0343,12.8221,12.0343,12.6329,4999885.0858473,0
+TROX.US,D,20121113,000000,10.7112,10.7853,9.52859,10.2452,18104680.428046,0
+TROX.US,D,20121114,000000,10.253,10.6294,10.0707,10.2784,5722816.0039457,0
+TROX.US,D,20121115,000000,10.3885,10.7853,10.2325,10.5904,3516856.7454119,0
+TROX.US,D,20121116,000000,10.5358,10.797,10.4753,10.5904,3126113.5744454,0
+TROX.US,D,20121119,000000,10.6703,10.8331,10.3808,10.3944,2745533.5762169,0
+TROX.US,D,20121120,000000,10.449,10.6342,10.288,10.4285,4180741.9786435,0
+TROX.US,D,20121121,000000,10.4606,10.6342,10.3466,10.6137,2235816.9759191,0
+TROX.US,D,20121123,000000,10.6137,10.7581,10.4226,10.6069,897107.94479252,0
+TROX.US,D,20121126,000000,10.5991,10.6342,10.3164,10.4831,1256931.8499042,0
+TROX.US,D,20121127,000000,10.5056,10.5991,10.3086,10.4226,2327681.431728,0
+TROX.US,D,20121128,000000,10.4061,10.6605,10.2374,10.6605,2953665.7948233,0
+TROX.US,D,20121129,000000,10.6684,10.8253,10.4285,10.5933,2510977.5187523,0
+TROX.US,D,20121130,000000,10.6069,10.6761,10.3466,10.6216,10547076.869969,0
+TROX.US,D,20121203,000000,10.7025,10.7375,10.3525,10.3593,1363657.9842851,0
+TROX.US,D,20121204,000000,10.3944,10.4606,10.2072,10.288,2058948.6418011,0
+TROX.US,D,20121205,000000,10.3944,10.4685,10.214,10.293,1451834.2001944,0
+TROX.US,D,20121206,000000,10.288,10.4285,10.1886,10.25,1382524.8288217,0
+TROX.US,D,20121207,000000,10.2687,10.3885,10.0521,10.3525,1543037.1113048,0
+TROX.US,D,20121210,000000,10.3661,10.3661,10.1886,10.214,1317622.6784858,0
+TROX.US,D,20121211,000000,10.288,11.2865,10.1829,11.0067,4202757.5708141,0
+TROX.US,D,20121212,000000,11.0125,11.4143,10.9784,11.0125,2018761.5962653,0
+TROX.US,D,20121213,000000,11.0067,11.0194,10.5659,10.6889,1548968.4492747,0
+TROX.US,D,20121214,000000,10.6889,10.9073,10.6684,10.8205,673742.76206235,0
+TROX.US,D,20121217,000000,11.7593,11.9301,11.2923,11.9193,6110275.0413864,0
+TROX.US,D,20121218,000000,12.2663,13.1936,12.2663,13.0902,8308366.533438,0
+TROX.US,D,20121219,000000,13.3809,13.4159,13.0346,13.0415,3274694.4623924,0
+TROX.US,D,20121220,000000,13.2891,13.2891,12.5227,12.8338,1621718.8787295,0
+TROX.US,D,20121221,000000,12.4916,13.2082,12.3082,13.2082,2502747.6975748,0
+TROX.US,D,20121224,000000,13.1507,13.2404,12.6582,12.6973,1226594.1279935,0
+TROX.US,D,20121226,000000,12.6973,12.981,12.5969,12.8835,1255358.5017379,0
+TROX.US,D,20121227,000000,12.9137,13.0279,12.7051,12.981,1171911.5611838,0
+TROX.US,D,20121228,000000,12.8835,13.097,12.6105,12.6105,1468759.4879651,0
+TROX.US,D,20121231,000000,12.9694,13.0219,12.4166,12.5227,1506026.5059718,0
+TROX.US,D,20130102,000000,13.0346,13.3925,12.6973,13.3652,2522801.2199656,0
+TROX.US,D,20130103,000000,13.8458,13.919,13.2462,13.3223,1708700.2115789,0
+TROX.US,D,20130104,000000,13.2941,13.722,13.178,13.7093,1577955.3892199,0
+TROX.US,D,20130107,000000,13.8721,14.3061,13.6099,14.3061,2605342.5109559,0
+TROX.US,D,20130108,000000,14.3196,14.5819,13.8721,14.2164,2398683.1267476,0
+TROX.US,D,20130109,000000,14.6833,14.8316,14.1335,14.3646,2133752.4239474,0
+TROX.US,D,20130110,000000,14.0096,14.0369,13.5074,13.8575,3734477.2585988,0
+TROX.US,D,20130111,000000,13.9121,13.9805,13.3809,13.4295,3092823.0041835,0
+TROX.US,D,20130114,000000,13.5543,13.5543,13.2082,13.3018,2636239.2124953,0
+TROX.US,D,20130115,000000,13.3154,13.3506,12.783,12.9869,2659050.7096053,0
+TROX.US,D,20130116,000000,13.1048,13.2003,12.7957,12.8621,2027725.7833406,0
+TROX.US,D,20130117,000000,12.8971,13.1936,12.8621,13.0688,1783850.6636602,0
+TROX.US,D,20130118,000000,13.3379,13.4159,12.9137,13.0619,1369070.3430032,0
+TROX.US,D,20130122,000000,13.2404,13.3379,12.9742,13.1653,2119657.9320953,0
+TROX.US,D,20130123,000000,13.1712,13.4685,13.0346,13.3925,1793267.1626921,0
+TROX.US,D,20130124,000000,13.3866,13.6031,12.9421,13.0279,1909939.0318636,0
+TROX.US,D,20130125,000000,13.1712,13.3447,12.9351,13.0688,903760.315201,0
+TROX.US,D,20130128,000000,13.0482,13.138,12.6719,13.0688,1753172.4257189,0
+TROX.US,D,20130129,000000,13.0688,13.1263,12.8621,13.0279,1125923.4353166,0
+TROX.US,D,20130130,000000,13.1097,13.3447,12.8563,12.8563,1481374.9915149,0
+TROX.US,D,20130131,000000,12.9137,13.2755,12.8279,13.0015,1174474.6622709,0
+TROX.US,D,20130201,000000,13.2082,13.3809,13.138,13.2404,1547563.3078225,0
+TROX.US,D,20130204,000000,13.216,13.216,12.8426,12.9351,901701.83425591,0
+TROX.US,D,20130205,000000,12.9625,13.0346,12.8563,12.9351,857016.28477139,0
+TROX.US,D,20130206,000000,12.8679,13.0346,12.8143,12.8621,642615.28911647,0
+TROX.US,D,20130207,000000,12.7051,13.8117,12.4536,13.5777,5659257.4560205,0
+TROX.US,D,20130208,000000,13.5485,14.0916,13.5427,14.0369,2735137.5807712,0
+TROX.US,D,20130211,000000,14.1598,14.2027,13.7347,13.9639,1135643.526954,0
+TROX.US,D,20130212,000000,13.9639,14.1189,13.6518,13.8858,1122877.252752,0
+TROX.US,D,20130213,000000,13.9267,14.0185,13.5163,13.722,659221.59952099,0
+TROX.US,D,20130214,000000,13.6733,13.6733,12.6925,13.0219,4027802.0752423,0
+TROX.US,D,20130215,000000,13.1507,13.4539,12.7353,12.8143,1067638.7832655,0
+TROX.US,D,20130219,000000,13.1848,13.6811,12.9197,13.138,1820059.2101496,0
+TROX.US,D,20130220,000000,13.1712,13.2462,12.5764,12.8066,1308107.7169874,0
+TROX.US,D,20130221,000000,12.6652,13.6099,12.5969,13.4685,3404403.3775494,0
+TROX.US,D,20130222,000000,13.5163,13.687,13.1712,13.5367,1776916.2393106,0
+TROX.US,D,20130225,000000,13.6187,13.6187,13.0688,13.097,933205.72100689,0
+TROX.US,D,20130226,000000,13.1097,13.4471,12.788,13.3993,2374852.1328468,0
+TROX.US,D,20130227,000000,13.3809,13.8497,13.097,13.7035,2355838.6202608,0
+TROX.US,D,20130228,000000,13.722,14.3266,13.687,14.0916,2574860.1722973,0
+TROX.US,D,20130301,000000,14.078,14.3109,13.9569,14.1442,1361648.7345735,0
+TROX.US,D,20130304,000000,14.1442,14.5702,14.0302,14.5702,1845722.0161921,0
+TROX.US,D,20130305,000000,14.7867,15.009,14.3353,14.4035,1250745.1249113,0
+TROX.US,D,20130306,000000,14.7438,14.8744,14.5322,14.6823,561022.72501915,0
+TROX.US,D,20130307,000000,14.9309,14.9309,14.4397,14.7994,1331004.343105,0
+TROX.US,D,20130308,000000,14.9632,15.2098,14.8424,15.1046,1135454.8072262,0
+TROX.US,D,20130311,000000,15.0422,15.0783,14.071,14.9262,1570341.9841101,0
+TROX.US,D,20130312,000000,14.8061,14.8277,14.4035,14.6336,1804959.5806164,0
+TROX.US,D,20130313,000000,14.6463,14.7935,14.3226,14.506,1055168.9221144,0
+TROX.US,D,20130314,000000,14.5848,14.5848,14.1179,14.2437,1076725.0227735,0
+TROX.US,D,20130315,000000,14.3295,14.4844,14.2437,14.4533,1267539.1293931,0
+TROX.US,D,20130318,000000,14.4124,14.4474,14.2251,14.3295,699842.49530078,0
+TROX.US,D,20130319,000000,14.499,14.5801,13.9229,14.0633,932491.86812309,0
+TROX.US,D,20130320,000000,14.307,14.5702,14.078,14.3596,857268.5948424,0
+TROX.US,D,20130321,000000,14.2768,14.5322,13.8974,13.9092,760668.70977423,0
+TROX.US,D,20130322,000000,14.0165,14.0302,13.6966,13.9229,1757178.6173339,0
+TROX.US,D,20130325,000000,13.9999,14.109,13.3906,13.8478,1730944.5238544,0
+TROX.US,D,20130326,000000,13.8887,13.9687,13.5475,13.8887,1010543.8860209,0
+TROX.US,D,20130327,000000,13.9092,14.0077,13.5699,13.9034,775703.72331384,0
+TROX.US,D,20130328,000000,13.8478,13.9922,13.4519,13.7552,861909.66423776,0
+TROX.US,D,20130401,000000,13.8,13.9687,13.6265,13.9687,1348501.9439635,0
+TROX.US,D,20130402,000000,13.9462,14.3295,13.7366,14.1266,1893456.825193,0
+TROX.US,D,20130403,000000,14.1266,14.1266,13.5855,13.6888,1236077.2943205,0
+TROX.US,D,20130404,000000,13.7473,13.7552,13.3184,13.5153,1857190.8422648,0
+TROX.US,D,20130405,000000,13.3057,13.6108,13.1273,13.2978,1078330.1661113,0
+TROX.US,D,20130408,000000,13.3769,13.4129,13.0346,13.1946,2326336.8036666,0
+TROX.US,D,20130409,000000,13.3057,13.7171,13.2121,13.6265,929430.3007982,0
+TROX.US,D,20130410,000000,13.7103,13.8146,13.4207,13.724,745293.18020386,0
+TROX.US,D,20130411,000000,13.724,13.9999,13.6108,13.7776,976535.36027247,0
+TROX.US,D,20130412,000000,13.7045,13.7922,13.4266,13.6665,565903.79667717,0
+TROX.US,D,20130415,000000,13.4734,13.4734,12.8601,13.1448,1886411.6305685,0
+TROX.US,D,20130416,000000,13.3428,13.646,13.098,13.3125,720383.20177173,0
+TROX.US,D,20130417,000000,13.3184,13.3623,12.9479,13.174,888403.24734313,0
+TROX.US,D,20130418,000000,13.2296,13.6031,12.9031,13.5357,1155824.230031,0
+TROX.US,D,20130419,000000,13.5543,13.7473,13.3428,13.7366,727041.72608438,0
+TROX.US,D,20130422,000000,13.7639,14.0165,13.6196,13.9795,919429.18087018,0
+TROX.US,D,20130423,000000,14.0954,14.2437,13.7922,14.2378,1304429.7335946,0
+TROX.US,D,20130424,000000,14.2437,14.4533,13.9462,14.109,934195.47392767,0
+TROX.US,D,20130425,000000,14.2301,14.3752,14.071,14.1676,555284.20938002,0
+TROX.US,D,20130426,000000,14.1958,14.2378,13.6411,13.7366,769772.38534402,0
+TROX.US,D,20130429,000000,13.7844,14.0633,13.4792,14.0633,683217.72318376,0
+TROX.US,D,20130430,000000,14.1676,14.4124,14.0077,14.2651,557283.20258478,0
+TROX.US,D,20130501,000000,14.2378,14.2437,13.9619,14.1266,852174.18783979,0
+TROX.US,D,20130502,000000,14.1754,14.2651,13.9161,14.1266,621495.09000279,0
+TROX.US,D,20130503,000000,14.3002,14.7243,14.1023,14.661,1048316.5498204,0
+TROX.US,D,20130506,000000,14.5273,14.8891,14.4474,14.7584,763353.86329403,0
+TROX.US,D,20130507,000000,14.8617,15.0295,14.5801,14.8277,1041132.8923518,0
+TROX.US,D,20130508,000000,14.8686,15.4312,14.8121,15.1981,1794572.8160269,0
+TROX.US,D,20130509,000000,15.3629,15.6593,14.6902,15.0422,2702164.9622249,0
+TROX.US,D,20130510,000000,15.0723,15.3269,14.9925,15.2791,1172985.4174616,0
+TROX.US,D,20130513,000000,15.2859,15.4643,15.0723,15.1543,704939.97925547,0
+TROX.US,D,20130514,000000,15.1894,15.3834,15.0723,15.3356,567016.62768136,0
+TROX.US,D,20130515,000000,15.2927,15.4497,15.1192,15.3269,726813.00597937,0
+TROX.US,D,20130516,000000,15.3552,15.5238,15.2489,15.4604,595056.89203496,0
+TROX.US,D,20130517,000000,15.5521,15.6506,15.3697,15.3834,629673.62864558,0
+TROX.US,D,20130520,000000,15.397,16.0786,15.3492,16.0073,1161021.2021031,0
+TROX.US,D,20130521,000000,15.7694,16.1428,15.7694,15.9518,593900.98370157,0
+TROX.US,D,20130522,000000,16.0728,16.3827,15.6008,15.671,1141206.6563243,0
+TROX.US,D,20130523,000000,15.5521,15.634,15.2196,15.4828,658954.93034025,0
+TROX.US,D,20130524,000000,15.517,15.6553,15.1318,15.5521,372588.1280123,0
+TROX.US,D,20130528,000000,15.8622,15.8915,15.671,15.7694,625486.92250814,0
+TROX.US,D,20130529,000000,15.7764,15.8835,15.3766,15.5325,368563.47468469,0
+TROX.US,D,20130530,000000,15.5325,15.7929,15.3697,15.6086,364086.50940054,0
+TROX.US,D,20130531,000000,15.596,16.5183,15.4303,16.2122,1906906.1827581,0
+TROX.US,D,20130603,000000,16.332,16.8372,15.4176,15.5121,2180848.2525655,0
+TROX.US,D,20130604,000000,15.4604,15.4663,14.6258,15.0549,2283329.2187193,0
+TROX.US,D,20130605,000000,15.0324,15.1465,14.3996,14.7721,848973.13202035,0
+TROX.US,D,20130606,000000,14.7302,15.047,14.4903,14.8081,761491.2816317,0
+TROX.US,D,20130607,000000,14.8354,15.2342,14.6181,15.167,628401.82178366,0
+TROX.US,D,20130610,000000,15.2079,15.4312,15.1173,15.1738,306879.81623013,0
+TROX.US,D,20130611,000000,14.9808,15.0549,14.661,14.9592,388713.40824081,0
+TROX.US,D,20130612,000000,15.1231,15.1961,14.7877,14.9047,431384.57976013,0
+TROX.US,D,20130613,000000,14.8979,15.2782,14.3782,15.2274,703427.14448019,0
+TROX.US,D,20130614,000000,15.3834,15.6799,15.2996,15.4107,706160.50358266,0
+TROX.US,D,20130617,000000,15.5472,16.1284,15.5472,15.7997,1072184.4671462,0
+TROX.US,D,20130618,000000,15.8465,15.9791,15.4897,15.7256,810893.79866303,0
+TROX.US,D,20130619,000000,15.2079,15.397,14.7302,15.0821,2400885.19879,0
+TROX.US,D,20130620,000000,15.0821,15.0821,14.3859,14.5117,1310039.0172462,0
+TROX.US,D,20130621,000000,14.5848,14.5965,13.8946,14.1452,1181291.1367906,0
+TROX.US,D,20130624,000000,14.0428,14.0857,13.6285,13.7816,1260870.3485734,0
+TROX.US,D,20130625,000000,14.0145,14.0145,13.5485,13.6918,886550.92218775,0
+TROX.US,D,20130626,000000,13.8946,14.11,13.7426,13.7649,1089871.8133833,0
+TROX.US,D,20130627,000000,13.9064,14.3412,13.7736,14.2319,2014454.8889966,0
+TROX.US,D,20130628,000000,14.2729,14.3626,13.9064,14.154,969224.52211773,0
+TROX.US,D,20130701,000000,14.2465,14.6025,14.2465,14.3109,928158.49393625,0
+TROX.US,D,20130702,000000,14.3246,14.4454,13.6128,13.6762,1082090.2015596,0
+TROX.US,D,20130703,000000,13.5787,13.8391,13.3486,13.8117,513208.94091455,0
+TROX.US,D,20130705,000000,13.9912,14.1676,13.4861,13.6548,509352.49430093,0
+TROX.US,D,20130708,000000,13.76,13.8039,13.5211,13.7503,473756.26127648,0
+TROX.US,D,20130709,000000,13.8877,14.2866,13.5875,14.2593,760257.42384549,0
+TROX.US,D,20130710,000000,14.2729,14.3313,13.9658,14.071,515052.03521366,0
+TROX.US,D,20130711,000000,14.4074,14.9272,14.3626,14.6531,1002481.2459066,0
+TROX.US,D,20130712,000000,14.8501,14.8501,14.4513,14.6102,419031.64278824,0
+TROX.US,D,20130715,000000,14.6668,15.1738,14.5771,14.9125,989231.89022723,0
+TROX.US,D,20130716,000000,14.9339,15.0393,14.7526,14.9125,468252.61964652,0
+TROX.US,D,20130717,000000,15.0685,15.438,15.0324,15.1738,859431.69215838,0
+TROX.US,D,20130718,000000,15.2635,15.4107,14.9739,15.0324,996756.06372655,0
+TROX.US,D,20130719,000000,14.9339,15.0393,14.6025,14.8004,541147.66584932,0
+TROX.US,D,20130722,000000,14.9047,14.9047,14.4571,14.5683,896681.27410335,0
+TROX.US,D,20130723,000000,14.7653,14.9953,14.4834,14.5468,827035.48930267,0
+TROX.US,D,20130724,000000,14.6531,14.6531,14.11,14.4367,942695.04123804,0
+TROX.US,D,20130725,000000,14.4367,14.6668,14.3246,14.661,523371.08800169,0
+TROX.US,D,20130726,000000,14.5771,14.8004,14.4162,14.7087,600617.97010384,0
+TROX.US,D,20130729,000000,14.7448,14.8287,14.6405,14.7594,368866.04163975,0
+TROX.US,D,20130730,000000,14.7877,14.9047,14.5771,14.8004,303094.13951448,0
+TROX.US,D,20130731,000000,14.892,15.2782,14.5898,15.2489,1003220.7400578,0
+TROX.US,D,20130801,000000,15.4457,15.5472,15.2342,15.3834,1101544.7439444,0
+TROX.US,D,20130802,000000,15.3162,15.397,15.1318,15.3629,518373.09216443,0
+TROX.US,D,20130805,000000,15.3415,15.6799,15.3162,15.5521,692144.98683399,0
+TROX.US,D,20130806,000000,15.596,15.596,15.2041,15.5472,848728.00150422,0
+TROX.US,D,20130807,000000,15.5598,15.8066,15.1874,15.3766,1040293.9100833,0
+TROX.US,D,20130808,000000,15.7256,16.6539,15.7256,16.0006,1958490.2588179,0
+TROX.US,D,20130809,000000,16.0289,16.2755,15.8066,16.1068,1225031.0363342,0
+TROX.US,D,20130812,000000,16.1068,16.2063,15.9577,16.0386,630825.43437619,0
+TROX.US,D,20130813,000000,16.0941,16.2189,16.0006,16.1215,1036580.0289163,0
+TROX.US,D,20130814,000000,16.1537,16.375,16.06,16.2599,740048.00254906,0
+TROX.US,D,20130815,000000,16.0416,16.1205,15.8017,15.9402,984740.56583334,0
+TROX.US,D,20130816,000000,16.2395,16.333,15.8495,15.9567,698072.22220103,0
+TROX.US,D,20130819,000000,15.9079,15.9479,15.1904,15.2654,535934.28336608,0
+TROX.US,D,20130820,000000,15.2654,15.4166,15.1904,15.3191,258209.61379513,0
+TROX.US,D,20130821,000000,15.3045,15.4731,15.0333,15.3687,639368.07901576,0
+TROX.US,D,20130822,000000,15.2439,15.7071,15.2439,15.5305,439709.78645233,0
+TROX.US,D,20130823,000000,15.6008,15.6243,15.3249,15.5715,313942.44691666,0
+TROX.US,D,20130826,000000,15.5715,15.6506,15.3873,15.5715,267361.49494757,0
+TROX.US,D,20130827,000000,15.4166,15.4303,15.2596,15.3737,180399.64946137,0
+TROX.US,D,20130828,000000,15.3317,15.3941,15.1611,15.2966,223056.46187094,0
+TROX.US,D,20130829,000000,15.3122,15.517,15.2596,15.3522,197102.37103121,0
+TROX.US,D,20130830,000000,15.3317,15.4497,15.048,15.1698,442166.21986711,0
+TROX.US,D,20130903,000000,15.4166,15.6437,15.3249,15.5803,606648.79619108,0
+TROX.US,D,20130904,000000,15.6008,15.8349,15.4303,15.7704,486537.92023893,0
+TROX.US,D,20130905,000000,15.7783,15.9625,15.5715,15.7704,574409.51789171,0
+TROX.US,D,20130906,000000,15.8924,15.9762,15.4643,15.8865,684805.43045978,0
+TROX.US,D,20130909,000000,15.9625,16.4188,15.7334,16.4043,1138411.7581802,0
+TROX.US,D,20130910,000000,16.5408,16.645,16.3623,16.4656,887120.15832355,0
+TROX.US,D,20130911,000000,16.4267,16.608,16.4188,16.5544,1664525.4361407,0
+TROX.US,D,20130912,000000,16.5115,16.7669,16.451,16.7669,753554.79655295,0
+TROX.US,D,20130913,000000,16.7796,18.5979,16.7796,18.2937,3614342.7926807,0
+TROX.US,D,20130916,000000,18.5141,19.1645,17.5683,18.0656,5106619.4254339,0
+TROX.US,D,20130917,000000,18.0949,18.1632,17.353,17.5556,1171987.4593353,0
+TROX.US,D,20130918,000000,17.5254,17.5976,17.2359,17.4338,829601.66734183,0
+TROX.US,D,20130919,000000,17.5411,17.6951,17.353,17.4777,458210.47369071,0
+TROX.US,D,20130920,000000,17.4904,17.7945,17.1198,17.5683,2262252.0969349,0
+TROX.US,D,20130923,000000,17.5479,17.7097,17.3041,17.5752,605955.45632118,0
+TROX.US,D,20130924,000000,17.6044,17.661,17.347,17.6044,603402.61174105,0
+TROX.US,D,20130925,000000,17.6824,18.0364,17.5976,17.8151,788352.04768592,0
+TROX.US,D,20130926,000000,17.896,17.896,17.3403,17.5254,707107.17917425,0
+TROX.US,D,20130927,000000,17.4777,17.5411,17.2427,17.3597,614063.22506603,0
+TROX.US,D,20130930,000000,17.1706,17.4172,17.0506,17.3763,699316.3364942,0
+TROX.US,D,20131001,000000,17.4251,17.6464,17.2183,17.384,413718.77218757,0
+TROX.US,D,20131002,000000,17.347,17.4445,17.1052,17.353,767471.85083489,0
+TROX.US,D,20131003,000000,17.384,17.5186,17.2115,17.3597,440355.94639024,0
+TROX.US,D,20131004,000000,17.4143,17.7458,17.1706,17.7302,1443900.7920676,0
+TROX.US,D,20131007,000000,17.5343,17.6737,17.3978,17.4611,169889.80678857,0
+TROX.US,D,20131008,000000,17.4388,17.5186,16.9716,17.2574,697965.55452873,0
+TROX.US,D,20131009,000000,17.347,17.384,16.9297,17.0779,287787.32854068,0
+TROX.US,D,20131010,000000,17.2914,17.39,17.0204,17.0858,406480.75523218,0
+TROX.US,D,20131011,000000,17.0858,17.1589,16.9093,17.0126,723250.92111526,0
+TROX.US,D,20131014,000000,16.8665,17.0506,16.6285,17.0438,967997.84388638,0
+TROX.US,D,20131015,000000,16.9424,17.1052,16.5183,16.7387,726535.054641,0
+TROX.US,D,20131016,000000,16.7454,16.8,16.1604,16.5028,1390378.2361942,0
+TROX.US,D,20131017,000000,16.3993,16.645,16.2599,16.5115,928038.49280493,0
+TROX.US,D,20131018,000000,16.5612,16.8947,16.3906,16.8947,427018.38475105,0
+TROX.US,D,20131021,000000,16.8575,16.9716,16.6947,16.8791,532690.15021745,0
+TROX.US,D,20131022,000000,16.9503,17.4172,16.9424,17.313,474133.70073228,0
+TROX.US,D,20131023,000000,17.313,17.3675,17.0915,17.2183,804552.20041517,0
+TROX.US,D,20131024,000000,17.2046,17.4904,17.1052,17.4251,402767.89971589,0
+TROX.US,D,20131025,000000,17.39,17.4251,16.9366,17.0048,456360.19983674,0
+TROX.US,D,20131028,000000,16.958,17.0858,16.6869,16.724,445566.25192141,0
+TROX.US,D,20131029,000000,16.6216,16.7387,16.3906,16.4822,646555.83908708,0
+TROX.US,D,20131030,000000,16.4578,16.6129,16.3047,16.3116,403957.65452222,0
+TROX.US,D,20131031,000000,16.2599,16.4452,16.2277,16.3993,2256964.8676016,0
+TROX.US,D,20131101,000000,16.3906,16.4452,15.9713,16.0103,791146.9458301,0
+TROX.US,D,20131104,000000,16.02,16.3906,15.9977,16.2395,973119.94345775,0
+TROX.US,D,20131105,000000,16.1907,16.2122,15.9402,15.9762,1102051.4153878,0
+TROX.US,D,20131106,000000,15.9713,16.1683,15.7334,15.9625,818312.33014075,0
+TROX.US,D,20131107,000000,15.0909,16.2122,15.084,16.0766,2597327.0507736,0
+TROX.US,D,20131108,000000,16.0045,16.5758,15.9342,16.3399,570398.19802314,0
+TROX.US,D,20131111,000000,16.3399,16.6509,16.0844,16.3116,507522.73346086,0
+TROX.US,D,20131112,000000,16.3047,16.3993,16.0971,16.142,359535.69726634,0
+TROX.US,D,20131113,000000,16.0571,16.1205,15.7578,15.8349,1189010.1839221,0
+TROX.US,D,20131114,000000,15.8924,15.9295,15.67,15.7694,464852.58759224,0
+TROX.US,D,20131115,000000,15.8349,15.9235,15.6993,15.7558,347943.79311022,0
+TROX.US,D,20131118,000000,15.7481,15.8924,15.5208,15.632,633453.15145706,0
+TROX.US,D,20131119,000000,15.5833,15.7481,15.5141,15.593,448104.7373918,0
+TROX.US,D,20131120,000000,15.5833,15.6799,15.3757,15.4457,590645.56839529,0
+TROX.US,D,20131121,000000,15.5355,15.5355,15.2362,15.3405,433026.64652301,0
+TROX.US,D,20131122,000000,15.3055,15.4107,14.9788,15.1173,1242171.7107509,0
+TROX.US,D,20131125,000000,15.089,15.3199,14.9436,15.1484,652061.53201843,0
+TROX.US,D,20131126,000000,15.0968,15.3697,14.9564,15.3142,1093265.6915336,0
+TROX.US,D,20131127,000000,15.2829,15.6623,15.1825,15.2098,930985.18725198,0
+TROX.US,D,20131129,000000,15.2225,15.3405,15.0821,15.2606,256712.16378027,0
+TROX.US,D,20131202,000000,15.2606,15.4916,15.1543,15.3199,638642.94397431,0
+TROX.US,D,20131203,000000,15.2664,15.9411,15.1543,15.2449,1240056.8190175,0
+TROX.US,D,20131204,000000,15.2449,15.4039,15.0539,15.1991,493416.95945103,0
+TROX.US,D,20131205,000000,15.2313,15.3337,15.1328,15.2225,345678.13072473,0
+TROX.US,D,20131206,000000,15.2606,15.4253,15.2528,15.3405,443433.92412627,0
+TROX.US,D,20131209,000000,15.3757,15.6993,15.2976,15.6993,929433.37775028,0
+TROX.US,D,20131210,000000,15.6623,15.67,15.4107,15.5551,587638.36055723,0
+TROX.US,D,20131211,000000,15.4916,15.5638,15.2742,15.3405,573972.5906956,0
+TROX.US,D,20131212,000000,15.2742,15.3337,14.8998,15.2051,610582.16660682,0
+TROX.US,D,20131213,000000,16.2658,16.4442,15.632,16.3457,5661391.8351171,0
+TROX.US,D,20131216,000000,16.4958,16.7424,15.7412,15.7558,4934054.7216325,0
+TROX.US,D,20131217,000000,15.6993,16.02,15.6536,16.0133,1063442.8462718,0
+TROX.US,D,20131218,000000,15.9782,16.2014,15.827,16.0133,1054112.5018984,0
+TROX.US,D,20131219,000000,15.9362,16.3223,15.9362,16.2082,597135.88599395,0
+TROX.US,D,20131220,000000,16.1956,16.41,16.1721,16.41,1313941.6181412,0
+TROX.US,D,20131223,000000,16.4578,16.7484,16.3545,16.6159,553287.26747664,0
+TROX.US,D,20131224,000000,16.5826,16.7104,16.41,16.6674,127771.46099391,0
+TROX.US,D,20131226,000000,16.6967,16.7484,16.4033,16.5271,356300.79497397,0
+TROX.US,D,20131227,000000,16.4822,16.6674,16.4364,16.5408,471113.15943519,0
+TROX.US,D,20131230,000000,16.4901,16.6967,16.375,16.6539,361446.48451133,0
+TROX.US,D,20131231,000000,16.7036,16.7689,16.5028,16.569,243692.55385655,0
+TROX.US,D,20140102,000000,16.4901,16.7484,15.9733,16.4578,893745.86181395,0
+TROX.US,D,20140103,000000,16.4315,16.6002,16.338,16.451,285886.79780264,0
+TROX.US,D,20140106,000000,16.5193,16.6402,16.4578,16.5553,386439.54064975,0
+TROX.US,D,20140107,000000,16.5475,16.7104,16.4033,16.6674,974198.92798901,0
+TROX.US,D,20140108,000000,16.6596,16.9766,16.6236,16.8849,1263023.1893825,0
+TROX.US,D,20140109,000000,16.8692,17.0116,16.6236,16.6811,693403.46023689,0
+TROX.US,D,20140110,000000,16.6909,16.8401,16.6313,16.7552,278596.47266181,0
+TROX.US,D,20140113,000000,16.7104,16.7347,16.6236,16.6596,477259.88405097,0
+TROX.US,D,20140114,000000,16.6596,16.8478,16.5408,16.7913,481119.40761667,0
+TROX.US,D,20140115,000000,16.763,17.0283,16.727,16.8205,348428.925889,0
+TROX.US,D,20140116,000000,16.7424,16.8332,16.6596,16.727,298310.50467251,0
+TROX.US,D,20140117,000000,16.6811,16.8205,16.6811,16.7552,325686.14737565,0
+TROX.US,D,20140121,000000,16.8205,16.8692,16.5475,16.5826,719050.88151879,0
+TROX.US,D,20140122,000000,16.5768,16.6674,16.1078,16.1234,361101.86587778,0
+TROX.US,D,20140123,000000,16.02,16.3155,15.8816,16.2365,490402.5720581,0
+TROX.US,D,20140124,000000,16.1448,16.2658,15.6135,15.7119,945318.65571612,0
+TROX.US,D,20140127,000000,15.7061,15.9089,15.5491,15.6934,466662.86106911,0
+TROX.US,D,20140128,000000,15.6934,15.9295,15.6934,15.7178,272189.23276945,0
+TROX.US,D,20140129,000000,15.5989,15.7334,15.4828,15.5208,909357.2910442,0
+TROX.US,D,20140130,000000,15.5833,16.3311,15.5833,15.9235,645779.42151089,0
+TROX.US,D,20140131,000000,15.7558,15.8748,15.6934,15.7694,467877.23149211,0
+TROX.US,D,20140203,000000,15.7119,16.2726,15.6856,15.6856,952061.28338578,0
+TROX.US,D,20140204,000000,15.7119,16.0289,15.7119,15.8924,883217.55742865,0
+TROX.US,D,20140205,000000,15.8426,15.9645,15.4039,15.7256,1025512.2322653,0
+TROX.US,D,20140206,000000,15.7178,15.9158,15.67,15.8495,342451.43363791,0
+TROX.US,D,20140207,000000,15.8816,15.8865,15.6623,15.7694,443456.48844157,0
+TROX.US,D,20140210,000000,15.7481,15.9012,15.7481,15.7861,244928.46294415,0
+TROX.US,D,20140211,000000,15.7694,15.9733,15.7694,15.9295,906005.46457258,0
+TROX.US,D,20140212,000000,15.9499,16.06,15.827,15.8495,346330.44456681,0
+TROX.US,D,20140213,000000,15.8017,15.9567,15.7558,15.865,446594.9795686,0
+TROX.US,D,20140214,000000,15.7861,16.3155,15.7861,15.985,643907.60899231,0
+TROX.US,D,20140218,000000,16.06,16.3223,15.9235,16.2862,713878.52506335,0
+TROX.US,D,20140219,000000,16.2492,16.4822,16.1371,16.1371,540012.27052984,0
+TROX.US,D,20140220,000000,16.1078,16.3827,16.06,16.295,244772.5640385,0
+TROX.US,D,20140221,000000,16.295,16.4656,16.0659,16.0873,532753.74056055,0
+TROX.US,D,20140224,000000,16.06,16.1644,15.8865,15.9733,366635.25137789,0
+TROX.US,D,20140225,000000,15.9158,16.0006,15.5696,15.6203,1351800.436599,0
+TROX.US,D,20140226,000000,15.5989,15.8748,15.5551,15.6536,1767683.3317532,0
+TROX.US,D,20140227,000000,16.5621,17.897,15.8017,17.8531,2634858.6866597,0
+TROX.US,D,20140228,000000,17.7945,18.1309,17.0029,17.0116,1457727.5890885,0
+TROX.US,D,20140303,000000,16.763,17.2456,16.7036,17.0994,712391.33155544,0
+TROX.US,D,20140304,000000,17.1344,17.5079,17.0438,17.0915,553571.37271918,0
+TROX.US,D,20140305,000000,17.0116,17.3158,16.803,17.0779,497283.66257159,0
+TROX.US,D,20140306,000000,17.0653,17.4251,17.0565,17.2135,671324.27772327,0
+TROX.US,D,20140307,000000,17.2525,17.4865,17.1208,17.31,614925.79730061,0
+TROX.US,D,20140310,000000,17.2622,17.6122,17.1433,17.5128,844757.70766346,0
+TROX.US,D,20140311,000000,17.505,17.7955,17.3393,17.4455,800633.18910915,0
+TROX.US,D,20140312,000000,17.3587,17.4172,16.9843,17.0915,608380.09456442,0
+TROX.US,D,20140313,000000,17.0915,17.2525,16.7727,16.7806,1159381.1866416,0
+TROX.US,D,20140314,000000,16.7727,17.4172,16.7444,17.2817,691184.97778337,0
+TROX.US,D,20140317,000000,17.2135,17.4786,16.8381,17.2379,415274.68429206,0
+TROX.US,D,20140318,000000,17.1121,17.7292,17.1121,17.6122,283490.87777887,0
+TROX.US,D,20140319,000000,17.5645,17.7955,17.4923,17.4923,353479.22991172,0
+TROX.US,D,20140320,000000,17.4143,17.6668,17.3022,17.5645,217702.56524249,0
+TROX.US,D,20140321,000000,17.5936,17.737,17.3978,17.4708,513683.81718639,0
+TROX.US,D,20140324,000000,17.5284,17.5284,17.1511,17.2525,273075.39497003,0
+TROX.US,D,20140325,000000,17.2885,17.4338,17.2076,17.2476,697636.32065561,0
+TROX.US,D,20140326,000000,17.269,17.269,16.8819,17.0428,375039.43317362,0
+TROX.US,D,20140327,000000,17.0565,17.3587,17.0565,17.2222,526853.17211159,0
+TROX.US,D,20140328,000000,17.2309,17.3831,17.1121,17.2135,437077.96676868,0
+TROX.US,D,20140331,000000,17.2817,17.3753,17.0858,17.2525,607660.08777646,0
+TROX.US,D,20140401,000000,17.269,17.6668,17.269,17.6122,531419.36900622,0
+TROX.US,D,20140402,000000,17.6064,17.8696,17.5284,17.7545,337130.35783169,0
+TROX.US,D,20140403,000000,17.6804,18.4712,17.5284,18.0227,3461350.581094,0
+TROX.US,D,20140404,000000,18.2402,18.9724,18.0881,18.6897,3731192.0994223,0
+TROX.US,D,20140407,000000,18.6399,18.6681,18.0013,18.2557,1369868.2992441,0
+TROX.US,D,20140408,000000,18.2187,18.6399,18.0305,18.1066,864269.68648722,0
+TROX.US,D,20140409,000000,18.0812,19.2034,18.0501,18.8613,1500786.4565706,0
+TROX.US,D,20140410,000000,18.7978,19.0134,18.675,18.7735,1010410.5514305,0
+TROX.US,D,20140411,000000,18.6399,18.7189,18.2187,18.3386,895819.72751946,0
+TROX.US,D,20140414,000000,18.4078,18.712,18.3093,18.3093,563471.97887907,0
+TROX.US,D,20140415,000000,18.3045,18.4556,18.0013,18.282,743048.03083226,0
+TROX.US,D,20140416,000000,18.3455,18.5073,18.1659,18.2763,437568.22780095,0
+TROX.US,D,20140417,000000,18.2907,18.4556,18.1212,18.1359,634136.23482001,0
+TROX.US,D,20140421,000000,18.1359,18.5814,17.9633,18.5219,519612.07820413,0
+TROX.US,D,20140422,000000,18.5296,18.8505,18.4225,18.7402,709970.79591498,0
+TROX.US,D,20140423,000000,18.7481,18.8358,18.6234,18.633,472915.2277065,0
+TROX.US,D,20140424,000000,18.675,18.8056,18.3922,18.4225,695826.04717874,0
+TROX.US,D,20140425,000000,18.3776,18.4712,18.0568,18.1154,545051.29239491,0
+TROX.US,D,20140428,000000,18.1359,18.2402,17.5509,17.737,1065930.0492075,0
+TROX.US,D,20140429,000000,17.7702,17.9399,17.5284,17.7234,763114.88668207,0
+TROX.US,D,20140430,000000,17.6804,18.0881,17.6668,17.7829,440807.23269609,0
+TROX.US,D,20140501,000000,17.8404,18.0168,17.7545,17.8325,373146.08199044,0
+TROX.US,D,20140502,000000,17.7868,18.1524,17.7868,18.0013,433408.18858158,0
+TROX.US,D,20140505,000000,17.8628,18.1875,17.7157,18.0013,635757.78856897,0
+TROX.US,D,20140506,000000,17.934,18.1729,17.737,17.9263,571519.2342329,0
+TROX.US,D,20140507,000000,17.9183,17.9925,17.351,17.4991,1157227.3201819,0
+TROX.US,D,20140508,000000,16.7231,17.2076,16.2706,16.6177,3675587.4726377,0
+TROX.US,D,20140509,000000,16.4666,16.5973,16.1624,16.4666,3134875.7083338,0
+TROX.US,D,20140512,000000,16.5641,17.0273,16.5573,16.7952,1392548.513065,0
+TROX.US,D,20140513,000000,16.8,17.2525,16.7669,17.2379,1312553.9127507,0
+TROX.US,D,20140514,000000,17.1784,17.9633,17.0915,17.6668,2801912.5692763,0
+TROX.US,D,20140515,000000,17.5791,17.9223,17.4514,17.5635,1234473.1766334,0
+TROX.US,D,20140516,000000,17.5927,17.9223,17.5196,17.5927,786266.89982277,0
+TROX.US,D,20140519,000000,17.4688,18.1632,17.4688,18.1329,1138199.4484863,0
+TROX.US,D,20140520,000000,18.1261,18.2099,17.6804,17.8033,405969.98118603,0
+TROX.US,D,20140521,000000,17.8112,19.4199,17.6366,19.1605,3636322.4870769,0
+TROX.US,D,20140522,000000,19.0134,19.491,18.9781,19.3165,1332387.9458926,0
+TROX.US,D,20140523,000000,19.3828,19.5739,19.2853,19.4999,889368.38464723,0
+TROX.US,D,20140527,000000,19.648,19.8147,19.4764,19.5739,956911.58552294,0
+TROX.US,D,20140528,000000,19.5262,19.688,19.2717,19.2853,1389211.0457031,0
+TROX.US,D,20140529,000000,19.2775,19.5427,19.2277,19.491,1773410.5652347,0
+TROX.US,D,20140530,000000,19.454,19.6968,19.3965,19.4832,1115024.8710303,0
+TROX.US,D,20140602,000000,19.5056,19.6685,19.3887,19.4832,728423.27757069,0
+TROX.US,D,20140603,000000,19.3887,19.4336,18.8173,18.8407,1461886.6026571,0
+TROX.US,D,20140604,000000,18.8105,19.0816,18.7169,18.9636,1812357.59908,0
+TROX.US,D,20140605,000000,18.9129,19.0816,18.7871,18.9928,890035.05759904,0
+TROX.US,D,20140606,000000,18.9577,19.2277,18.948,19.0816,619921.74183649,0
+TROX.US,D,20140609,000000,19.0621,19.5661,18.8583,19.454,578656.73742017,0
+TROX.US,D,20140610,000000,19.3965,19.6237,19.339,19.609,399279.66170183,0
+TROX.US,D,20140611,000000,19.4832,19.648,19.4403,19.5574,370899.90696816,0
+TROX.US,D,20140612,000000,19.5056,19.5954,19.3751,19.4111,548042.08982185,0
+TROX.US,D,20140613,000000,19.3965,19.609,19.339,19.5954,781665.83080452,0
+TROX.US,D,20140616,000000,19.4832,20.2818,19.4832,20.1062,1204973.4113407,0
+TROX.US,D,20140617,000000,20.0565,20.4992,19.7261,19.7991,1141968.7147908,0
+TROX.US,D,20140618,000000,19.7991,19.7991,19.5817,19.6685,767101.59093397,0
+TROX.US,D,20140619,000000,19.6968,20.0779,19.6013,19.9844,856518.84418427,0
+TROX.US,D,20140620,000000,20.0078,20.3148,19.9941,20.153,1238240.3916366,0
+TROX.US,D,20140623,000000,20.1608,20.4232,20.1297,20.1735,955741.31807982,0
+TROX.US,D,20140624,000000,20.0779,20.1657,19.6237,19.6392,918040.449829,0
+TROX.US,D,20140625,000000,19.6314,19.8801,19.5115,19.7641,741374.16889784,0
+TROX.US,D,20140626,000000,19.7182,20.153,19.5574,20.0779,1496496.1597129,0
+TROX.US,D,20140627,000000,20.0565,20.3705,19.806,19.806,9004364.8899336,0
+TROX.US,D,20140630,000000,19.8293,19.9591,19.4111,19.7261,1340859.8206343,0
+TROX.US,D,20140701,000000,19.8645,19.9531,19.5262,19.5339,867447.15234067,0
+TROX.US,D,20140702,000000,19.5339,19.6314,19.4199,19.4686,683737.72808618,0
+TROX.US,D,20140703,000000,19.4764,19.5661,19.3751,19.4472,282956.51376671,0
+TROX.US,D,20140707,000000,19.4336,19.5339,18.8339,19.0464,1095766.2279281,0
+TROX.US,D,20140708,000000,19.0464,19.0621,18.4147,18.4653,1231116.2219083,0
+TROX.US,D,20140709,000000,18.5375,18.5843,18.1632,18.2314,716510.34474701,0
+TROX.US,D,20140710,000000,18.0129,18.245,17.8033,18.1778,738850.04253717,0
+TROX.US,D,20140711,000000,18.1261,18.3181,18.0861,18.282,364961.38944347,0
+TROX.US,D,20140714,000000,18.3455,18.636,18.2392,18.4234,607912.39784745,0
+TROX.US,D,20140715,000000,18.4302,18.5024,18.1933,18.4078,589605.55859045,0
+TROX.US,D,20140716,000000,18.5024,18.6633,18.4478,18.6028,587715.28435937,0
+TROX.US,D,20140717,000000,18.5024,18.6779,18.245,18.363,518130.01294968,0
+TROX.US,D,20140718,000000,18.3718,18.7725,18.3181,18.6701,551882.12602433,0
+TROX.US,D,20140721,000000,18.6028,18.948,18.3718,18.6107,471216.75015539,0
+TROX.US,D,20140722,000000,18.6544,18.9851,18.6272,18.8896,330009.26505554,0
+TROX.US,D,20140723,000000,18.9129,19.1352,18.7783,19.0542,371859.91601878,0
+TROX.US,D,20140724,000000,19.141,19.3525,18.9577,19.0942,499926.76441289,0
+TROX.US,D,20140725,000000,18.9851,19.1488,18.9129,19.1108,584246.5337085,0
+TROX.US,D,20140728,000000,19.0884,19.2717,18.9928,19.1029,749295.26921617,0
+TROX.US,D,20140729,000000,19.1537,19.4336,19.0737,19.3078,639633.72254579,0
+TROX.US,D,20140730,000000,19.4053,19.6392,19.3594,19.4472,1190785.5852752,0
+TROX.US,D,20140731,000000,19.3078,19.648,19.26,19.4599,2362980.2260508,0
+TROX.US,D,20140801,000000,19.4599,19.8489,19.339,19.6158,2626320.1446229,0
+TROX.US,D,20140804,000000,19.6968,19.9591,19.5262,19.9464,748032.69321049,0
+TROX.US,D,20140805,000000,20.0195,20.3793,19.8489,20.1735,2580512.5332779,0
+TROX.US,D,20140806,000000,19.141,20.0712,18.9851,19.7991,1974837.0795965,0
+TROX.US,D,20140807,000000,21.2597,22.6373,20.7615,20.819,3849453.7271712,0
+TROX.US,D,20140808,000000,20.0351,21.1417,19.7115,21.0842,1610449.0288916,0
+TROX.US,D,20140811,000000,21.1846,21.3913,21.1203,21.3494,729808.93165979,0
+TROX.US,D,20140812,000000,21.3786,21.4498,21.1768,21.3913,694830.14035379,0
+TROX.US,D,20140813,000000,21.4498,21.6234,21.363,21.524,604526.7249029,0
+TROX.US,D,20140814,000000,21.5083,21.6175,21.2568,21.3006,407580.25277735,0
+TROX.US,D,20140815,000000,21.5395,21.9568,21.4917,21.9499,1577439.4869203,0
+TROX.US,D,20140818,000000,22.0865,22.2649,22.0319,22.1157,763962.07415623,0
+TROX.US,D,20140819,000000,22.1089,22.2571,22.064,22.0933,394508.33466818,0
+TROX.US,D,20140820,000000,22.0718,22.1908,21.678,21.8496,516617.1781744,0
+TROX.US,D,20140821,000000,21.8564,22.2804,21.8349,21.9724,531647.06346053,0
+TROX.US,D,20140822,000000,21.9724,22.0026,21.6175,21.7609,447371.3971448,0
+TROX.US,D,20140825,000000,21.8631,22.1371,21.7306,21.9665,298773.073136,0
+TROX.US,D,20140826,000000,21.9812,22.182,21.8993,22.1743,469331.60417778,0
+TROX.US,D,20140827,000000,22.2327,22.3088,22.1664,22.2804,612378.08097396,0
+TROX.US,D,20140828,000000,22.2132,22.3429,22.1157,22.2727,317437.86448559,0
+TROX.US,D,20140829,000000,22.2649,22.5525,22.1908,22.453,603381.07307647,0
+TROX.US,D,20140902,000000,22.5428,22.9015,22.5369,22.7086,558118.0822506,0
+TROX.US,D,20140903,000000,22.7378,22.962,22.6325,22.6617,596308.18588299,0
+TROX.US,D,20140904,000000,22.6929,22.8236,21.9442,22.064,504536.03863671,0
+TROX.US,D,20140905,000000,22.064,22.0933,21.6311,21.6633,636072.66333237,0
+TROX.US,D,20140908,000000,21.6633,21.9442,21.4029,21.4566,343911.96022774,0
+TROX.US,D,20140909,000000,21.4917,21.5395,20.8511,20.934,608139.06665108,0
+TROX.US,D,20140910,000000,20.9672,21.4352,20.8053,21.4186,476393.2092136,0
+TROX.US,D,20140911,000000,21.3474,21.5395,21.2295,21.4274,332337.49213344,0
+TROX.US,D,20140912,000000,21.3893,21.5463,20.8443,21.1613,503335.00167273,0
+TROX.US,D,20140915,000000,21.1173,21.168,20.7536,21.0637,396903.22904126,0
+TROX.US,D,20140916,000000,21.0579,21.1534,20.8648,21.1466,373685.57425607,0
+TROX.US,D,20140917,000000,21.2129,21.4781,20.9837,21.2333,340817.5720806,0
+TROX.US,D,20140918,000000,21.2851,21.3474,20.8511,20.9253,564768.40135768,0
+TROX.US,D,20140919,000000,20.9028,21.0715,20.4007,20.4416,645577.36832395,0
+TROX.US,D,20140922,000000,20.3471,20.3763,19.8946,19.9093,564154.03659131,0
+TROX.US,D,20140923,000000,19.9034,20.2418,19.8742,20.117,409407.96231603,0
+TROX.US,D,20140924,000000,20.1774,20.2856,19.7698,20.1325,396271.42821307,0
+TROX.US,D,20140925,000000,20.0507,20.0507,19.2687,19.4656,717999.5895563,0
+TROX.US,D,20140926,000000,19.4656,19.9337,19.4579,19.8742,600237.45369595,0
+TROX.US,D,20140929,000000,19.7105,19.7991,19.4579,19.5232,512108.41771869,0
+TROX.US,D,20140930,000000,19.571,19.687,19.1762,19.2687,861965.0493753,0
+TROX.US,D,20141001,000000,19.2726,19.2726,18.7422,18.8886,862099.40961635,0
+TROX.US,D,20141002,000000,18.9196,18.9861,18.5716,18.948,675828.93557619,0
+TROX.US,D,20141003,000000,18.5882,19.1283,18.127,18.4906,1417772.3406097,0
+TROX.US,D,20141006,000000,18.4906,18.4906,17.9418,18.0783,859804.0033607,0
+TROX.US,D,20141007,000000,18.0394,18.1426,17.7058,17.7273,806478.37242059,0
+TROX.US,D,20141008,000000,17.7351,18.0247,17.4397,18.0031,886020.66077839,0
+TROX.US,D,20141009,000000,17.973,18.0538,16.961,17.0185,1417007.2051912,0
+TROX.US,D,20141010,000000,16.9531,17.2018,16.1468,16.2795,1255347.2195802,0
+TROX.US,D,20141013,000000,16.2795,16.3916,15.2411,15.442,2149325.9041021,0
+TROX.US,D,20141014,000000,15.5686,15.673,15.2411,15.3327,973346.61226137,0
+TROX.US,D,20141015,000000,15.1631,15.3532,14.5995,15.2069,1435888.4088375,0
+TROX.US,D,20141016,000000,15.0148,15.8426,14.9983,15.7539,790872.07144381,0
+TROX.US,D,20141017,000000,15.8895,16.9238,15.7831,16.4608,1137886.6250243,0
+TROX.US,D,20141020,000000,16.4871,16.8712,16.3545,16.7601,634642.90626339,0
+TROX.US,D,20141021,000000,16.9015,17.2417,16.8645,17.2339,835247.87441841,0
+TROX.US,D,20141022,000000,17.2983,17.344,16.6997,16.724,539974.32145411,0
+TROX.US,D,20141023,000000,16.8556,17.306,16.7387,17.0779,521073.63044464,0
+TROX.US,D,20141024,000000,17.1287,17.1939,16.7074,17.1442,342788.8727166,0
+TROX.US,D,20141027,000000,17.0009,17.0097,16.4062,16.6714,449316.03086272,0
+TROX.US,D,20141028,000000,16.7903,17.2173,16.7454,17.1599,414185.44325385,0
+TROX.US,D,20141029,000000,17.2417,17.891,17.0418,17.2339,1003008.4303639,0
+TROX.US,D,20141030,000000,17.153,17.5899,16.961,17.4397,508248.894153,0
+TROX.US,D,20141031,000000,17.7204,18.012,17.4621,17.8833,650086.12877965,0
+TROX.US,D,20141103,000000,17.9067,18.0919,17.5742,17.7058,598076.40768136,0
+TROX.US,D,20141104,000000,17.5528,17.6844,16.9453,17.1287,908731.64412019,0
+TROX.US,D,20141105,000000,17.1813,17.2924,16.917,17.1061,553911.88874996,0
+TROX.US,D,20141106,000000,17.2847,17.7137,16.2795,17.6035,1129156.2863076,0
+TROX.US,D,20141107,000000,17.5449,17.816,17.2105,17.8024,425015.2889435,0
+TROX.US,D,20141110,000000,17.8024,17.8315,17.1218,17.1882,543176.40292425,0
+TROX.US,D,20141111,000000,17.1442,17.4328,16.9083,17.1131,927518.48790251,0
+TROX.US,D,20141112,000000,17.0496,17.2018,16.7669,17.1745,678808.45084549,0
+TROX.US,D,20141113,000000,16.958,17.3314,16.7854,17.0701,686626.9860943,0
+TROX.US,D,20141114,000000,17.1354,17.5576,16.922,17.345,427531.21009861,0
+TROX.US,D,20141117,000000,17.2272,17.5576,17.153,17.4582,350842.2819746,0
+TROX.US,D,20141118,000000,17.4494,17.8628,17.4494,17.6386,556596.01661906,0
+TROX.US,D,20141119,000000,17.6122,17.6893,17.1657,17.3383,417996.76123687,0
+TROX.US,D,20141120,000000,17.2427,17.854,17.2018,17.8151,312234.7385093,0
+TROX.US,D,20141121,000000,18.1007,18.677,18.0208,18.1895,457904.82978357,0
+TROX.US,D,20141124,000000,18.2947,18.3026,17.6737,18.0802,411309.51870476,0
+TROX.US,D,20141125,000000,18.1222,18.244,17.7662,17.9896,369447.58558388,0
+TROX.US,D,20141126,000000,17.9359,18.0881,17.7419,17.9155,221034.90435089,0
+TROX.US,D,20141128,000000,17.7662,17.8015,16.8235,16.8605,593658.93013752,0
+TROX.US,D,20141201,000000,16.9053,16.9053,15.9265,16.1274,1263632.4258953,0
+TROX.US,D,20141202,000000,16.1556,16.8449,16.062,16.375,838036.6186584,0
+TROX.US,D,20141203,000000,16.3993,17.2272,16.3204,17.0478,552098.53832101,0
+TROX.US,D,20141204,000000,16.9873,17.0341,16.7016,16.8283,356283.35891216,0
+TROX.US,D,20141205,000000,16.8372,17.1599,16.8372,17.0994,460193.05648436,0
+TROX.US,D,20141208,000000,16.9931,17.0848,16.6177,16.7347,545087.19016925,0
+TROX.US,D,20141209,000000,16.5973,17.2866,16.5544,17.272,423007.06488248,0
+TROX.US,D,20141210,000000,17.153,17.2866,16.5544,16.7424,445960.10178833,0
+TROX.US,D,20141211,000000,16.8682,17.2272,16.4939,16.5621,559586.814046,0
+TROX.US,D,20141212,000000,16.3067,16.5621,16.0825,16.2609,489615.89797495,0
+TROX.US,D,20141215,000000,16.7854,16.8898,16.375,16.532,792089.51881889,0
+TROX.US,D,20141216,000000,16.569,17.3665,16.5544,16.6431,762818.47363118,0
+TROX.US,D,20141217,000000,16.726,17.2427,16.5778,17.2105,678081.26450266,0
+TROX.US,D,20141218,000000,17.5343,17.6541,17.1052,17.4153,819840.54967647,0
+TROX.US,D,20141219,000000,17.4494,17.7935,17.4202,17.7117,718052.92339245,0
+TROX.US,D,20141222,000000,17.661,17.8472,17.6064,17.7935,442045.1930851,0
+TROX.US,D,20141223,000000,17.929,17.9359,17.6893,17.7935,471839.32012732,0
+TROX.US,D,20141224,000000,17.8015,17.8784,17.6454,17.7341,197211.09000489,0
+TROX.US,D,20141226,000000,17.8315,18.0724,17.7117,18.0411,243903.83789974,0
+TROX.US,D,20141229,000000,18.0724,18.2743,17.6824,17.7048,275335.92910206,0
+TROX.US,D,20141230,000000,17.6298,17.7732,17.542,17.7194,242322.28452788,0
+TROX.US,D,20141231,000000,17.7575,18.0656,17.4884,17.854,387414.9344608,0
+TROX.US,D,20150102,000000,17.9506,18.0949,17.5635,17.7732,338062.67431354,0
+TROX.US,D,20150105,000000,17.6064,17.6893,16.8605,16.9658,425063.49452618,0
+TROX.US,D,20150106,000000,16.9795,17.0994,16.1634,16.4871,635991.63692746,0
+TROX.US,D,20150107,000000,16.6509,16.6509,16.3067,16.4276,379030.24002829,0
+TROX.US,D,20150108,000000,16.6099,17.0701,16.4793,16.8372,329365.15641901,0
+TROX.US,D,20150109,000000,16.8898,16.8898,16.4793,16.7016,293883.79627241,0
+TROX.US,D,20150112,000000,16.6509,16.7424,16.2014,16.3525,404498.17243853,0
+TROX.US,D,20150113,000000,16.4793,16.6177,16.062,16.3447,289389.39492644,0
+TROX.US,D,20150114,000000,16.1127,16.1809,15.3931,16.021,443388.79549569,0
+TROX.US,D,20150115,000000,16.1634,16.2609,15.5598,15.5813,395726.80769397,0
+TROX.US,D,20150116,000000,15.4838,15.7364,15.3269,15.7013,463382.83014615,0
+TROX.US,D,20150120,000000,15.4838,15.6954,15.0597,15.6271,484303.02737429,0
+TROX.US,D,20150121,000000,15.6496,15.7296,15.2829,15.5462,761615.38536582,0
+TROX.US,D,20150122,000000,15.671,15.946,15.6183,15.946,1970423.7046555,0
+TROX.US,D,20150123,000000,15.946,16.1809,15.7217,16.0133,308088.03274897,0
+TROX.US,D,20150126,000000,15.9772,16.3067,15.792,16.1634,297417.16291706,0
+TROX.US,D,20150127,000000,16.021,16.2912,15.7451,15.985,655742.59236318,0
+TROX.US,D,20150128,000000,16.062,16.0746,15.516,15.6954,652261.53390397,0
+TROX.US,D,20150129,000000,15.7013,15.9109,15.2586,15.7296,584724.48693242,0
+TROX.US,D,20150130,000000,15.5735,16.021,15.4926,15.8084,319949.68303791,0
+TROX.US,D,20150202,000000,15.867,15.9392,15.6183,15.8952,457117.13004973,0
+TROX.US,D,20150203,000000,16.8372,17.6737,16.6577,17.1277,3801339.427413,0
+TROX.US,D,20150204,000000,17.0478,17.272,15.1182,15.985,3711859.6094701,0
+TROX.US,D,20150205,000000,16.3135,16.3525,15.4527,15.8582,1609954.6652566,0
+TROX.US,D,20150206,000000,15.792,16.4471,15.7451,16.3204,1753134.4766432,0
+TROX.US,D,20150209,000000,16.3067,16.3525,15.6183,15.8582,1008560.2775766,0
+TROX.US,D,20150210,000000,15.9713,15.9713,15.3269,15.6954,984062.61072388,0
+TROX.US,D,20150211,000000,15.6183,16.0289,15.3727,15.9392,795932.63197348,0
+TROX.US,D,20150212,000000,16.0445,16.7171,16.021,16.5923,1101183.7148999,0
+TROX.US,D,20150213,000000,16.5973,17.2427,16.5923,16.8898,1096381.6183453,0
+TROX.US,D,20150217,000000,16.8605,16.9288,16.569,16.5923,541727.15849205,0
+TROX.US,D,20150218,000000,16.454,16.6099,16.2462,16.4939,508155.55993974,0
+TROX.US,D,20150219,000000,16.3447,17.2173,16.2082,17.0077,1021647.5804461,0
+TROX.US,D,20150220,000000,16.9658,17.0478,16.1956,16.8157,645520.95753572,0
+TROX.US,D,20150223,000000,16.7016,16.7562,16.1956,16.6577,528980.37165325,0
+TROX.US,D,20150224,000000,16.7171,16.9658,16.4939,16.532,585501.93015932,0
+TROX.US,D,20150225,000000,16.4793,16.5778,16.1205,16.2912,694713.21617454,0
+TROX.US,D,20150226,000000,16.2385,16.3067,15.5735,15.9265,1114665.8932871,0
+TROX.US,D,20150227,000000,16.021,16.2999,15.867,16.1809,1459004.5242039,0
+TROX.US,D,20150302,000000,16.1205,16.1878,15.7364,16.062,897851.54154647,0
+TROX.US,D,20150303,000000,15.946,16.1127,15.1504,15.3659,965124.99628938,0
+TROX.US,D,20150304,000000,15.3162,15.5511,15.0811,15.4166,966195.77561507,0
+TROX.US,D,20150305,000000,15.4087,15.6057,14.9115,15.2108,1970593.9626709,0
+TROX.US,D,20150306,000000,15.4244,15.5618,14.6922,14.8424,1871570.4650102,0
+TROX.US,D,20150309,000000,15.0158,15.3259,14.9456,15.1299,995044.2527164,0
+TROX.US,D,20150310,000000,14.9456,15.4312,14.9456,15.1378,977604.08829678,0
+TROX.US,D,20150311,000000,15.0929,15.2264,15.0158,15.1299,636979.33854684,0
+TROX.US,D,20150312,000000,15.2059,15.5315,15.1825,15.3561,787476.1419923,0
+TROX.US,D,20150313,000000,15.281,15.593,15.1758,15.4848,984472.87100192,0
+TROX.US,D,20150316,000000,15.517,15.5618,15.0773,15.3415,1018699.8603484,0
+TROX.US,D,20150317,000000,15.2489,15.2966,15.0773,15.2108,1155182.1726959,0
+TROX.US,D,20150318,000000,15.1533,15.5531,15.0549,15.401,756157.89801713,0
+TROX.US,D,20150319,000000,15.3649,15.437,15.2196,15.3142,564311.98679837,0
+TROX.US,D,20150320,000000,15.3795,15.5092,15.1825,15.3492,806897.8635549,0
+TROX.US,D,20150323,000000,15.2566,15.864,15.1758,15.8182,771488.29895695,0
+TROX.US,D,20150324,000000,15.8738,15.9762,15.5765,15.9031,744664.45632775,0
+TROX.US,D,20150325,000000,16.0064,16.6177,15.8806,16.1829,930566.72176838,0
+TROX.US,D,20150326,000000,16.2346,16.2346,15.864,15.9099,596153.31262802,0
+TROX.US,D,20150327,000000,15.8562,15.9313,15.4087,15.4624,582542.92790392,0
+TROX.US,D,20150330,000000,15.4848,15.6349,15.4457,15.4995,363214.7063097,0
+TROX.US,D,20150331,000000,15.3649,15.437,15.047,15.3864,750744.51364836,0
+TROX.US,D,20150401,000000,15.3864,15.6135,15.2108,15.593,415404.94193033,0
+TROX.US,D,20150402,000000,15.517,15.7968,15.3259,15.3649,365989.09143997,0
+TROX.US,D,20150406,000000,15.3649,16.1361,15.3649,16.0835,648609.1917787,0
+TROX.US,D,20150407,000000,16.0835,16.2405,15.9099,15.9255,267917.39762433,0
+TROX.US,D,20150408,000000,15.8806,16.0289,15.7051,15.8932,267162.51871272,0
+TROX.US,D,20150409,000000,15.8407,16.2639,15.8407,16.1566,224561.09144067,0
+TROX.US,D,20150410,000000,16.2492,16.3409,16.0543,16.0913,300057.18780628,0
+TROX.US,D,20150413,000000,16.0971,16.2405,16.0064,16.1985,172159.57177685,0
+TROX.US,D,20150414,000000,16.2706,16.8712,16.1985,16.8312,585057.82340834,0
+TROX.US,D,20150415,000000,16.7874,17.1101,16.7787,17.0136,436302.57484318,0
+TROX.US,D,20150416,000000,16.9473,17.0458,16.4764,16.6646,496508.2706461,0
+TROX.US,D,20150417,000000,16.5534,16.6646,16.372,16.492,407480.76465992,0
+TROX.US,D,20150420,000000,16.4842,16.5768,16.3487,16.409,399263.2512907,0
+TROX.US,D,20150421,000000,16.379,16.4764,15.8251,15.9099,743164.95501149,0
+TROX.US,D,20150422,000000,15.9031,16.0543,15.6749,15.788,437289.25081188,0
+TROX.US,D,20150423,000000,15.8182,15.9606,15.7256,15.8932,431128.16708635,0
+TROX.US,D,20150424,000000,15.9177,16.2346,15.711,15.864,421746.54017819,0
+TROX.US,D,20150427,000000,15.9313,16.2852,15.8124,16.0688,400344.28712335,0
+TROX.US,D,20150428,000000,16.0386,16.2639,16.0386,16.2559,235450.42487065,0
+TROX.US,D,20150429,000000,16.1731,16.6089,16.062,16.2044,415404.94193033,0
+TROX.US,D,20150430,000000,16.1048,16.1985,15.8124,15.8562,375638.41317956,0
+TROX.US,D,20150501,000000,15.8562,16.1127,15.8251,15.9313,563256.5922331,0
+TROX.US,D,20150504,000000,15.9703,16.2492,15.8182,15.9099,499967.7904407,0
+TROX.US,D,20150505,000000,15.985,16.2852,15.4536,15.5482,546477.97251181,0
+TROX.US,D,20150506,000000,15.7051,15.8066,15.4244,15.6213,751299.39067441,0
+TROX.US,D,20150507,000000,15.0324,15.3142,14.3402,14.6161,1717224.394506,0
+TROX.US,D,20150508,000000,14.6922,14.7292,14.0019,14.2514,1320208.3438882,0
+TROX.US,D,20150511,000000,14.1598,14.2154,13.6245,13.6323,815353.32788537,0
+TROX.US,D,20150512,000000,13.6684,14.3353,13.6245,14.2885,974684.06076779,0
+TROX.US,D,20150513,000000,14.8042,14.818,13.918,13.9492,1069300.3373916,0
+TROX.US,D,20150514,000000,13.9492,14.6083,13.9326,14.2475,976594.84801279,0
+TROX.US,D,20150515,000000,14.2856,14.4104,13.9404,14.3382,672247.36334887,0
+TROX.US,D,20150518,000000,14.2924,14.3519,14.1383,14.2564,385381.0691324,0
+TROX.US,D,20150519,000000,14.1461,14.2641,13.7347,13.9941,1033419.9991246,0
+TROX.US,D,20150520,000000,13.9726,14.0886,13.7796,13.7873,527332.1509862,0
+TROX.US,D,20150521,000000,13.8419,13.8877,13.6196,13.6811,405470.48929751,0
+TROX.US,D,20150522,000000,13.6196,13.7269,13.3428,13.3672,808329.67192525,0
+TROX.US,D,20150526,000000,13.2628,13.3349,13.0209,13.1887,862855.31417865,0
+TROX.US,D,20150527,000000,13.2628,13.3583,13.058,13.1429,756460.46497219,0
+TROX.US,D,20150528,000000,13.0815,13.1575,12.9615,13.0815,380617.94730431,0
+TROX.US,D,20150529,000000,13.0649,13.1283,12.7753,12.9381,578422.88906168,0
+TROX.US,D,20150601,000000,12.9459,13.0132,12.5988,12.7597,748638.85277129,0
+TROX.US,D,20150602,000000,12.7597,13.488,12.7597,13.3749,646611.22422462,0
+TROX.US,D,20150603,000000,13.4812,13.6265,13.3028,13.5485,534240.93406846,0
+TROX.US,D,20150604,000000,13.4812,13.6879,13.097,13.2423,668226.81262404,0
+TROX.US,D,20150605,000000,13.2053,13.3672,13.058,13.2141,944535.05858506,0
+TROX.US,D,20150608,000000,13.2804,13.3028,12.6749,12.8504,728826.35829388,0
+TROX.US,D,20150609,000000,12.8826,12.9537,12.7295,12.7987,542765.11699552,0
+TROX.US,D,20150610,000000,12.9147,13.0815,12.8971,12.9752,410978.23353024,0
+TROX.US,D,20150611,000000,12.9829,13.0649,12.8581,12.9537,315010.14929027,0
+TROX.US,D,20150612,000000,12.8884,12.9889,12.8581,12.8884,460859.72943617,0
+TROX.US,D,20150615,000000,12.7519,12.8581,12.5307,12.8338,706931.79290538,0
+TROX.US,D,20150616,000000,12.8026,13.0435,12.6592,12.8884,772622.66862573,0
+TROX.US,D,20150617,000000,12.9537,13.0435,12.6749,12.8338,423975.27913867,0
+TROX.US,D,20150618,000000,12.8338,13.0649,12.7899,12.9889,513126.88885895,0
+TROX.US,D,20150619,000000,12.9752,13.1653,12.8826,13.135,760239.98778368,0
+TROX.US,D,20150622,000000,13.2053,13.2423,12.7987,12.9752,703411.75971977,0
+TROX.US,D,20150623,000000,12.9537,13.0132,12.7451,12.8123,567480.22179556,0
+TROX.US,D,20150624,000000,12.7666,13.058,12.6837,12.9889,545450.2705153,0
+TROX.US,D,20150625,000000,13.0269,13.0269,12.3756,12.4604,1078255.2936106,0
+TROX.US,D,20150626,000000,12.4536,12.4604,11.8559,12.0304,1539376.563974,0
+TROX.US,D,20150629,000000,11.9591,12.0139,11.4629,11.5566,1190995.8436677,0
+TROX.US,D,20150630,000000,11.6765,11.6765,11.071,11.226,1658819.7413237,0
+TROX.US,D,20150701,000000,11.2787,11.3245,10.995,11.1392,855905.5050686,0
+TROX.US,D,20150702,000000,11.1939,11.2357,11.0408,11.0856,567997.14974589,0
+TROX.US,D,20150706,000000,10.9092,10.9092,10.5894,10.6722,784220.72668602,0
+TROX.US,D,20150707,000000,10.6411,10.6488,10.3729,10.6118,1815556.6035982,0
+TROX.US,D,20150708,000000,10.5056,10.6031,9.91961,10.059,1174440.815798,0
+TROX.US,D,20150709,000000,10.251,10.3349,10.0209,10.0298,809636.35091083,0
+TROX.US,D,20150710,000000,10.0979,10.3096,10.0131,10.3096,612312.43932947,0
+TROX.US,D,20150713,000000,10.3583,10.72,10.293,10.6722,523945.45239095,0
+TROX.US,D,20150714,000000,10.6634,11.2104,10.6197,11.1159,888380.68302783,0
+TROX.US,D,20150715,000000,11.0799,11.1335,10.4431,10.4977,790619.76137281,0
+TROX.US,D,20150716,000000,10.4119,10.5143,9.98878,10.1214,782004.29553389,0
+TROX.US,D,20150717,000000,10.1136,10.1136,9.76843,9.83083,1164405.849397,0
+TROX.US,D,20150720,000000,9.79768,9.79768,9.23823,9.66118,3584972.2593754,0
+TROX.US,D,20150721,000000,9.6212,9.70409,9.33943,9.36869,781485.31628217,0
+TROX.US,D,20150722,000000,9.32189,9.37649,8.75619,8.82289,1317809.3469124,0
+TROX.US,D,20150723,000000,8.89241,8.98424,8.73241,8.81684,1644037.037855,0
+TROX.US,D,20150724,000000,8.79198,8.83215,8.24843,8.34836,883271.91691549,0
+TROX.US,D,20150727,000000,8.25573,8.45619,8.04846,8.20182,1048280.6520461,0
+TROX.US,D,20150728,000000,8.24843,8.3701,8.03285,8.30956,906081.36272404,0
+TROX.US,D,20150729,000000,8.33997,8.82289,8.187,8.47724,1320022.7011124,0
+TROX.US,D,20150730,000000,8.4326,8.60039,8.17871,8.25573,790996.17517792,0
+TROX.US,D,20150731,000000,8.27123,8.50689,8.2102,8.42402,514953.57274693,0
+TROX.US,D,20150803,000000,8.39312,8.50066,8.19441,8.25573,967876.81710435,0
+TROX.US,D,20150804,000000,8.25573,8.60039,8.25573,8.30175,1270106.3330828,0
+TROX.US,D,20150805,000000,7.75703,9.09276,7.75703,8.43961,2592609.0575761,0
+TROX.US,D,20150806,000000,8.27816,8.46253,7.64988,8.30956,2506269.7820618,0
+TROX.US,D,20150807,000000,8.21771,8.5766,8.08658,8.1172,955871.57571811,0
+TROX.US,D,20150810,000000,8.13318,8.76341,7.87197,8.1172,1559319.3160897,0
+TROX.US,D,20150811,000000,7.97962,8.04846,7.68761,7.81875,854110.61635216,0
+TROX.US,D,20150812,000000,7.68069,7.74913,7.26572,7.38116,1279882.8355086,0
+TROX.US,D,20150813,000000,7.32745,7.38887,6.87427,7.01272,1451270.0923121,0
+TROX.US,D,20150814,000000,6.9667,7.2198,6.95919,7.07405,1003835.1048242,0
+TROX.US,D,20150817,000000,6.97957,7.03465,6.73504,6.96358,1860157.024075,0
+TROX.US,D,20150818,000000,6.91639,7.09794,6.40364,6.42743,1194835.8798702,0
+TROX.US,D,20150819,000000,6.42743,6.46692,5.99366,6.33275,2428983.9252333,0
+TROX.US,D,20150820,000000,6.35645,6.5693,6.30906,6.40364,1739319.9874307,0
+TROX.US,D,20150821,000000,6.33275,6.39584,6.13552,6.25389,1659687.4418118,0
+TROX.US,D,20150824,000000,5.8281,6.30108,5.68615,5.87558,1340486.4837812,0
+TROX.US,D,20150825,000000,6.11193,6.11193,5.55208,5.61517,1329247.4034643,0
+TROX.US,D,20150826,000000,5.74143,5.74143,5.55988,5.65475,856026.53185062,0
+TROX.US,D,20150827,000000,5.71774,6.12002,5.68615,6.00146,1694555.4628427,0
+TROX.US,D,20150828,000000,6.01725,6.35645,5.93847,6.08824,2018911.3412667,0
+TROX.US,D,20150831,000000,6.10412,6.60099,5.93058,6.34876,2360258.149106,0
+TROX.US,D,20150901,000000,6.15131,6.30108,5.74904,5.80412,1518433.8024307,0
+TROX.US,D,20150902,000000,5.91478,6.00146,5.58347,5.67824,1614420.3483831,0
+TROX.US,D,20150903,000000,5.71774,5.91478,5.59947,5.71774,1868402.230013,0
+TROX.US,D,20150904,000000,5.59947,5.67015,5.29995,5.44943,989043.17049932,0
+TROX.US,D,20150908,000000,5.52079,5.69404,5.42611,5.52079,957214.15247799,0
+TROX.US,D,20150909,000000,5.59947,5.66226,5.37034,5.44943,1168715.6336178,0
+TROX.US,D,20150910,000000,5.42611,5.45731,5.19719,5.36294,898566.42008097,0
+TROX.US,D,20150911,000000,5.30755,5.33134,5.11821,5.14971,1266859.1229821,0
+TROX.US,D,20150914,000000,5.11061,5.13401,4.88158,5.1262,917146.08242286,0
+TROX.US,D,20150915,000000,5.17378,5.29187,5.04762,5.06313,941745.28869437,0
+TROX.US,D,20150916,000000,5.04762,5.44943,5.04762,5.32326,795671.09104622,0
+TROX.US,D,20150917,000000,5.30755,5.33134,5.03934,5.07093,1106762.2290304,0
+TROX.US,D,20150918,000000,4.92107,4.98405,4.72403,4.91317,1820595.6254633,0
+TROX.US,D,20150921,000000,4.91317,5.03153,4.81089,4.87369,1227803.3701631,0
+TROX.US,D,20150922,000000,4.73963,4.79481,4.51108,4.60547,2198970.4746973,0
+TROX.US,D,20150923,000000,4.65315,4.65315,4.03002,4.27426,3268274.9146917,0
+TROX.US,D,20150924,000000,4.20348,4.24287,4.06952,4.17988,1210836.0307138,0
+TROX.US,D,20150925,000000,4.21908,4.35333,4.06952,4.17988,1768990.0107389,0
+TROX.US,D,20150928,000000,4.10072,4.18778,3.20967,3.21786,5265491.6924556,0
+TROX.US,D,20150929,000000,3.28065,3.38322,3.0836,3.31224,3596688.2672657,0
+TROX.US,D,20150930,000000,3.33583,3.44649,3.23337,3.44649,2469178.1503238,0
+TROX.US,D,20151001,000000,3.47808,3.69074,3.25706,3.28065,2097404.3889635,0
+TROX.US,D,20151002,000000,3.26515,3.7776,3.17827,3.70642,2566437.528789,0
+TROX.US,D,20151005,000000,3.7776,4.29854,3.73021,4.28216,2911210.0099499,0
+TROX.US,D,20151006,000000,4.31375,6.06453,4.29854,5.5048,6332272.0060894,0
+TROX.US,D,20151007,000000,5.52859,5.836,4.93696,5.21308,3142871.6811528,0
+TROX.US,D,20151008,000000,5.67015,6.78233,5.65475,6.04114,4380440.271584,0
+TROX.US,D,20151009,000000,6.11193,6.12002,5.66226,5.8439,2291409.2948955,0
+TROX.US,D,20151012,000000,5.8595,5.91478,5.25247,5.26808,1555552.1010866,0
+TROX.US,D,20151013,000000,5.1657,5.73323,5.07873,5.42611,1680863.026063,0
+TROX.US,D,20151014,000000,5.43392,5.8439,5.33915,5.82021,1192430.7289902,0
+TROX.US,D,20151015,000000,5.8124,5.96217,5.34705,5.94637,1013003.3963877,0
+TROX.US,D,20151016,000000,5.95418,5.95418,5.33134,5.60716,1068292.1227583,0
+TROX.US,D,20151019,000000,5.5124,5.67015,5.33915,5.43392,677618.69603915,0
+TROX.US,D,20151020,000000,5.39443,5.836,5.36294,5.64666,722244.75778336,0
+TROX.US,D,20151021,000000,5.64666,5.64666,5.34705,5.5048,873148.74455477,0
+TROX.US,D,20151022,000000,5.58347,5.72554,5.23648,5.39443,1258113.3995049,0
+TROX.US,D,20151023,000000,5.39443,5.64666,5.22088,5.31526,1343826.0024445,0
+TROX.US,D,20151026,000000,5.32326,5.32326,5.07873,5.14191,775004.22953978,0
+TROX.US,D,20151027,000000,5.05503,5.09452,4.79481,4.88958,1570041.4684565,0
+TROX.US,D,20151028,000000,4.90528,5.54419,4.73963,5.24457,1900478.4298518,0
+TROX.US,D,20151029,000000,5.18919,5.34705,5.1575,5.26808,574277.20895204,0
+TROX.US,D,20151030,000000,5.29187,5.29187,4.83449,4.89766,1031520.4940372,0
+TROX.US,D,20151102,000000,4.85809,5.40993,4.8186,5.24457,1296204.0150199,0
+TROX.US,D,20151103,000000,5.22088,5.67015,5.18129,5.5048,1596160.689058,0
+TROX.US,D,20151104,000000,5.52079,5.63077,5.05503,5.09452,1527661.5817345,0
+TROX.US,D,20151105,000000,5.07093,5.10232,4.30585,4.36113,4186182.0299304,0
+TROX.US,D,20151106,000000,4.25895,4.55057,3.97484,4.43241,1884761.3586,0
+TROX.US,D,20151109,000000,4.42441,4.69243,4.19539,4.60547,1799620.0430975,0
+TROX.US,D,20151110,000000,4.58197,4.63705,4.31375,4.40053,1007300.778523,0
+TROX.US,D,20151111,000000,4.40852,4.43241,4.04583,4.08521,2112365.555653,0
+TROX.US,D,20151112,000000,3.91108,4.13503,3.6957,4.06854,2514256.5240246,0
+TROX.US,D,20151113,000000,4.02739,4.63189,3.91108,4.59064,1761694.5573445,0
+TROX.US,D,20151116,000000,4.59064,4.72324,4.30068,4.45795,1243130.6941508,0
+TROX.US,D,20151117,000000,4.44956,4.45795,4.2261,4.31715,1181824.475152,0
+TROX.US,D,20151118,000000,4.37537,4.65685,4.32555,4.4914,1508266.52709,0
+TROX.US,D,20151119,000000,4.45795,4.63189,4.44956,4.56568,743512.65059715,0
+TROX.US,D,20151120,000000,4.59913,4.68181,3.72904,3.8283,2381987.5847326,0
+TROX.US,D,20151123,000000,3.83659,4.45795,3.78687,4.31715,1519128.1679512,0
+TROX.US,D,20151124,000000,4.30897,4.38366,4.17637,4.24258,1255422.0920811,0
+TROX.US,D,20151125,000000,4.20943,4.53254,4.15131,4.4991,857798.85625176,0
+TROX.US,D,20151127,000000,4.44956,4.50798,4.25096,4.34221,292406.85927146,0
+TROX.US,D,20151130,000000,4.37537,4.85574,4.31715,4.8225,1676975.8099284,0
+TROX.US,D,20151201,000000,4.80612,5.16247,4.76449,5.07123,1197618.470206,0
+TROX.US,D,20151202,000000,5.02139,5.12095,4.70676,4.85574,979863.5967781,0
+TROX.US,D,20151203,000000,4.8889,5.16247,4.8889,5.0132,881261.64155308,0
+TROX.US,D,20151204,000000,4.95549,5.03807,4.60713,4.64856,861054.27155805,0
+TROX.US,D,20151207,000000,4.54082,4.54082,3.64598,3.72904,2420368.4593943,0
+TROX.US,D,20151208,000000,3.68742,3.82011,3.48013,3.51348,1832083.9388991,0
+TROX.US,D,20151209,000000,3.53804,3.77839,3.41392,3.52186,1316623.6947088,0
+TROX.US,D,20151210,000000,3.49671,3.63759,3.49671,3.53804,701395.33045319,0
+TROX.US,D,20151211,000000,3.46327,3.48862,3.22342,3.30619,2674884.7050364,0
+TROX.US,D,20151214,000000,3.27314,3.30619,2.65189,2.65987,3827533.5205153,0
+TROX.US,D,20151215,000000,2.72637,2.82572,2.65189,2.65987,1684575.8815794,0
+TROX.US,D,20151216,000000,2.66797,2.79257,2.59347,2.76761,1643305.7489095,0
+TROX.US,D,20151217,000000,2.76761,2.80086,2.46926,2.48593,2258777.1923799,0
+TROX.US,D,20151218,000000,2.56881,3.14064,2.54405,3.03271,4557499.3767315,0
+TROX.US,D,20151221,000000,3.02441,3.17379,2.91679,2.94175,3066491.4738881,0
+TROX.US,D,20151222,000000,2.97499,3.41392,2.9083,3.3727,1799535.9397405,0
+TROX.US,D,20151223,000000,3.43898,4.12665,3.43898,4.06035,2030689.9138495,0
+TROX.US,D,20151224,000000,4.06035,4.0935,3.84497,3.95271,567034.06374319,0
+TROX.US,D,20151228,000000,3.89489,3.96071,3.49671,3.67913,993974.49904141,0
+TROX.US,D,20151229,000000,3.72056,4.00233,3.72056,3.78687,852474.70349346,0
+TROX.US,D,20151230,000000,3.6957,3.84497,3.41392,3.45517,1215630.9477135,0
+TROX.US,D,20151231,000000,3.4304,3.58796,3.20665,3.2397,1059808.9658591,0
+TROX.US,D,20160104,000000,3.19836,3.48862,3.1073,3.46327,1339290.5750708,0
+TROX.US,D,20160105,000000,3.46327,3.55482,3.31438,3.48013,527779.33468927,0
+TROX.US,D,20160106,000000,3.38078,3.38897,3.24828,3.34744,1072884.986571,0
+TROX.US,D,20160107,000000,3.2397,3.24828,3.00151,3.01613,1629683.0563771,0
+TROX.US,D,20160108,000000,3.07405,3.34744,3.03271,3.34744,1224616.6734533,0
+TROX.US,D,20160111,000000,3.33106,3.42232,2.86695,2.95822,2061348.6644277,0
+TROX.US,D,20160112,000000,3.03271,3.06586,2.82572,2.84229,1177035.7120565,0
+TROX.US,D,20160113,000000,2.85039,2.94993,2.55223,2.56052,2141096.0829245,0
+TROX.US,D,20160114,000000,2.57729,2.80905,2.41954,2.73436,1650102.736066,0
+TROX.US,D,20160115,000000,2.61024,2.78409,2.47764,2.76761,1528157.996671,0
+TROX.US,D,20160119,000000,2.79257,2.84229,2.33686,2.48593,2447641.5370279,0
+TROX.US,D,20160120,000000,2.3784,3.02441,2.3078,3.01613,2501821.5349971,0
+TROX.US,D,20160121,000000,2.93336,3.0993,2.70131,3.02441,1536147.8155858,0
+TROX.US,D,20160122,000000,3.14064,3.41392,2.99127,3.20665,1298944.5536773,0
+TROX.US,D,20160125,000000,3.19836,3.31438,2.88343,2.94993,981858.48738009,0
+TROX.US,D,20160126,000000,2.94993,3.09092,2.76761,2.94175,614061.17376463,0
+TROX.US,D,20160127,000000,2.91679,3.17379,2.83381,3.00823,830028.33803099,0
+TROX.US,D,20160128,000000,3.09092,3.12407,2.74274,2.75132,713528.77817633,0
+TROX.US,D,20160129,000000,2.75132,2.98289,2.73436,2.95822,1313958.0285522,0
+TROX.US,D,20160201,000000,2.9003,2.98259,2.74274,2.9003,1100512.9393452,0
+TROX.US,D,20160202,000000,2.82572,2.87535,2.65987,2.68463,1136750.2040541,0
+TROX.US,D,20160203,000000,2.74274,2.83381,2.55223,2.80086,880163.16965862,0
+TROX.US,D,20160204,000000,2.85039,3.21514,2.77571,3.21514,1801652.8827752,0
+TROX.US,D,20160205,000000,3.18187,3.31438,3.01613,3.04129,1041749.3084196,0
+TROX.US,D,20160208,000000,2.99946,2.99946,2.73026,2.85039,821187.22903915,0
+TROX.US,D,20160209,000000,2.80905,2.83381,2.63511,2.74274,1133859.9203953,0
+TROX.US,D,20160210,000000,2.78409,2.91679,2.65987,2.82572,1225447.4505163,0
+TROX.US,D,20160211,000000,2.83381,2.83381,2.57729,2.63511,996677.08862303,0
+TROX.US,D,20160212,000000,2.60206,2.80905,2.56052,2.61862,702915.34478333,0
+TROX.US,D,20160216,000000,2.66797,2.70959,2.5109,2.65189,664159.08196724,0
+TROX.US,D,20160217,000000,2.68463,3.18187,2.67655,3.09092,2115264.0445174,0
+TROX.US,D,20160218,000000,3.09092,3.14064,2.88343,2.9083,1092599.0185817,0
+TROX.US,D,20160219,000000,2.86695,2.94165,2.70959,2.75932,739682.87090161,0
+TROX.US,D,20160222,000000,2.82572,3.07405,2.82572,2.9083,1193348.6863623,0
+TROX.US,D,20160223,000000,2.88343,3.03271,2.61862,2.65987,1176709.5551355,0
+TROX.US,D,20160224,000000,2.50241,3.43898,2.47764,3.14873,4402493.8128303,0
+TROX.US,D,20160225,000000,3.17379,3.77839,3.1073,3.62121,3527733.7710335,0
+TROX.US,D,20160226,000000,3.66255,4.0351,3.62121,3.90298,1952190.7122485,0
+TROX.US,D,20160229,000000,3.96929,4.58226,3.95271,4.2923,2945690.3350181,0
+TROX.US,D,20160301,000000,4.35032,4.40014,3.84497,4.2923,1761950.9700183,0
+TROX.US,D,20160302,000000,4.26617,4.73641,4.19646,4.7016,1908095.9375644,0
+TROX.US,D,20160303,000000,4.69282,5.23248,4.69282,5.1109,2120865.1229634,0
+TROX.US,D,20160304,000000,5.18051,5.36118,4.67547,4.78,1821618.1992062,0
+TROX.US,D,20160307,000000,4.71905,5.98128,4.71019,5.78988,2841745.7653222,0
+TROX.US,D,20160308,000000,5.76375,5.78988,4.89308,5.01487,2413870.9622408,0
+TROX.US,D,20160309,000000,5.1109,5.32832,4.64924,5.30229,1092575.4286157,0
+TROX.US,D,20160310,000000,5.2587,5.337,4.88441,5.06713,711556.45188963,0
+TROX.US,D,20160311,000000,5.16316,5.23248,4.93657,5.04977,760953.84066747,0
+TROX.US,D,20160314,000000,5.10194,5.12826,4.82328,5.00638,792415.67573995,0
+TROX.US,D,20160315,000000,4.78,4.93657,4.59708,4.65801,994776.55788498,0
+TROX.US,D,20160316,000000,4.8147,4.82328,4.38805,4.57095,1433838.133098,0
+TROX.US,D,20160317,000000,4.60556,5.15409,4.56228,5.03232,2475344.3623029,0
+TROX.US,D,20160318,000000,5.17194,5.52011,5.076,5.4849,3187278.2536483,0
+TROX.US,D,20160321,000000,5.44162,5.46804,5.17194,5.4502,865658.41752838,0
+TROX.US,D,20160322,000000,5.30229,5.51123,5.21542,5.43304,1115508.9781585,0
+TROX.US,D,20160323,000000,5.31098,5.43304,4.87564,5.00638,688373.66922807,0
+TROX.US,D,20160324,000000,4.84951,5.06713,4.78847,5.03232,408597.69826689,0
+TROX.US,D,20160328,000000,5.076,5.13684,4.84951,5.02374,607797.52496961,0
+TROX.US,D,20160329,000000,4.98006,5.42417,4.85828,5.26738,1006882.3130394,0
+TROX.US,D,20160330,000000,5.32832,5.82488,5.31966,5.77233,1652391.9884174,0
+TROX.US,D,20160331,000000,5.75489,5.78091,5.50236,5.56339,1220982.7930406,0
+TROX.US,D,20160401,000000,5.4849,6.10325,5.41539,5.96393,2056724.0054434,0
+TROX.US,D,20160404,000000,5.96393,6.33851,5.78091,5.93799,1159287.8524284,0
+TROX.US,D,20160405,000000,5.84214,6.1555,5.60689,5.91185,1142574.8743516,0
+TROX.US,D,20160406,000000,5.47642,5.78091,5.37181,5.74631,1471678.4898434,0
+TROX.US,D,20160407,000000,5.74631,5.81612,5.13684,5.2587,1760919.165419,0
+TROX.US,D,20160408,000000,5.35456,5.60689,5.14571,5.27616,1562302.9339618,0
+TROX.US,D,20160411,000000,5.31966,5.70282,5.24145,5.51123,788454.61275543,0
+TROX.US,D,20160412,000000,5.4849,5.79856,5.4502,5.75489,856587.56278084,0
+TROX.US,D,20160413,000000,5.84214,5.93799,5.66772,5.8594,994250.3990784,0
+TROX.US,D,20160414,000000,5.93799,5.93799,5.51123,5.79856,632275.70445908,0
+TROX.US,D,20160415,000000,5.74631,5.92044,5.52888,5.81612,791050.53466475,0
+TROX.US,D,20160418,000000,5.72875,5.9293,5.63301,5.83336,731436.63931293,0
+TROX.US,D,20160419,000000,5.95515,6.19041,5.94647,6.13815,1160324.7852812,0
+TROX.US,D,20160420,000000,6.11193,6.59094,6.0075,6.52961,2687061.2300887,0
+TROX.US,D,20160421,000000,6.5733,7.13938,6.25116,6.74752,2203343.8492613,0
+TROX.US,D,20160422,000000,6.71281,7.00881,6.51245,6.72148,1111384.8367134,0
+TROX.US,D,20160425,000000,6.69536,6.75639,6.21645,6.33851,1081564.0427531,0
+TROX.US,D,20160426,000000,6.37312,6.61697,6.27738,6.48642,889409.41067503,0
+TROX.US,D,20160427,000000,6.46887,6.73016,6.32077,6.51245,818725.6673709,0
+TROX.US,D,20160428,000000,6.51245,7.09608,6.45151,6.69536,1749362.1333865,0
+TROX.US,D,20160429,000000,6.78242,6.78242,6.13815,6.33851,1942234.7209512,0
+TROX.US,D,20160502,000000,6.41671,6.42519,6.08599,6.27738,1690722.6061951,0
+TROX.US,D,20160503,000000,6.26871,6.41671,5.86817,5.98128,2697621.3296456,0
+TROX.US,D,20160504,000000,5.94647,6.28596,5.92044,6.07702,1613903.4204327,0
+TROX.US,D,20160505,000000,5.92044,6.11193,5.38078,5.65924,2152932.091946,0
+TROX.US,D,20160506,000000,5.65924,5.81173,5.47642,5.67688,923732.81118686,0
+TROX.US,D,20160509,000000,5.45888,5.53717,4.65801,4.68405,2096792.0754985,0
+TROX.US,D,20160510,000000,4.71905,4.80602,4.59708,4.75366,1465829.2039292,0
+TROX.US,D,20160511,000000,4.74499,5.08468,4.68405,4.72782,1025095.8180831,0
+TROX.US,D,20160512,000000,4.79345,4.93483,4.4248,4.44216,959789.56137343,0
+TROX.US,D,20160513,000000,4.44216,4.67069,4.41145,4.53897,863704.55295421,0
+TROX.US,D,20160516,000000,4.62681,4.71428,4.3546,4.4248,887067.8501381,0
+TROX.US,D,20160517,000000,4.41603,4.59172,4.21839,4.27543,1552768.4851001,0
+TROX.US,D,20160518,000000,4.18788,4.29299,4.02096,4.10861,1620613.2272801,0
+TROX.US,D,20160519,000000,4.03832,4.1791,3.93292,3.95924,1074951.6727217,0
+TROX.US,D,20160520,000000,3.98577,4.0738,3.82771,3.93292,974569.18788995,0
+TROX.US,D,20160523,000000,3.93292,4.40725,3.90689,4.29299,1334522.3249892,0
+TROX.US,D,20160524,000000,4.28441,4.50085,4.05586,4.21401,977861.52662124,0
+TROX.US,D,20160525,000000,4.28441,4.54765,4.27543,4.3896,1204725.2038725,0
+TROX.US,D,20160526,000000,4.51265,4.55633,4.0738,4.11739,1377990.4270986,0
+TROX.US,D,20160527,000000,4.12625,4.16994,3.94198,4.0738,1340758.2812155,0
+TROX.US,D,20160531,000000,4.16994,4.18788,4.01218,4.06455,1295697.3435765,0
+TROX.US,D,20160601,000000,4.02096,4.39847,3.87617,4.3546,1951124.0355257,0
+TROX.US,D,20160602,000000,4.28441,4.57388,4.15249,4.53897,1193339.455506,0
+TROX.US,D,20160603,000000,4.60917,4.64457,4.34573,4.60049,977143.57113466,0
+TROX.US,D,20160606,000000,4.59172,4.91639,4.56548,4.69672,1608050.0319158,0
+TROX.US,D,20160607,000000,4.69672,4.73651,4.49071,4.56511,1367513.4052481,0
+TROX.US,D,20160608,000000,4.65315,4.91639,4.59172,4.72334,1562195.2406389,0
+TROX.US,D,20160609,000000,4.66181,4.81129,4.35012,4.4599,1601974.077198,0
+TROX.US,D,20160610,000000,4.4248,4.52991,4.0431,4.12625,1958716.9276215,0
+TROX.US,D,20160613,000000,4.11739,4.39847,4.09983,4.21401,826155.48100626,0
+TROX.US,D,20160614,000000,4.18788,4.29299,3.91556,4.09135,728727.89582714,0
+TROX.US,D,20160615,000000,4.11739,4.30185,4.01218,4.04728,679543.84239388,0
+TROX.US,D,20160616,000000,4.01218,4.02096,3.661,3.80149,1662688.4957457,0
+TROX.US,D,20160617,000000,3.82771,4.38093,3.82771,4.12625,2331271.2091609,0
+TROX.US,D,20160620,000000,4.20006,4.265,4.11739,4.16155,1464164.5728511,0
+TROX.US,D,20160621,000000,4.14381,4.14381,3.8323,3.96842,1718755.6909938,0
+TROX.US,D,20160622,000000,4.02982,4.10861,3.73987,3.74845,1423903.6804652,0
+TROX.US,D,20160623,000000,3.84546,4.36309,3.82771,4.30185,3157220.5343773,0
+TROX.US,D,20160624,000000,3.96842,4.08228,3.88056,4.00341,1400666.5383168,0
+TROX.US,D,20160627,000000,3.90689,3.91556,3.37151,3.44171,2212358.2932205,0
+TROX.US,D,20160628,000000,3.57315,3.85423,3.55219,3.69619,768503.65543417,0
+TROX.US,D,20160629,000000,3.79271,3.92434,3.661,3.91556,908876.2608682,0
+TROX.US,D,20160630,000000,3.95924,3.95924,3.70478,3.87169,1189136.3389574,0
+TROX.US,D,20160701,000000,3.87169,4.20534,3.87169,4.14381,935984.20873993,0
+TROX.US,D,20160705,000000,4.02096,4.08228,3.661,3.88056,1091529.2649067,0
+TROX.US,D,20160706,000000,3.86291,4.02982,3.7271,3.99464,879346.75170532,0
+TROX.US,D,20160707,000000,4.01218,4.09983,3.81016,4.00341,1358371.7806025,0
+TROX.US,D,20160708,000000,4.08228,4.44216,4.0738,4.43377,1045905.2450362,0
+TROX.US,D,20160711,000000,4.4599,4.71428,4.37215,4.69672,1616701.395529,0
+TROX.US,D,20160712,000000,4.81977,5.35543,4.75844,5.21503,2082080.1419278,0
+TROX.US,D,20160713,000000,5.27636,5.48696,5.15332,5.4345,1588030.3559979,0
+TROX.US,D,20160714,000000,5.52224,5.74172,5.44298,5.7153,1885791.1118978,0
+TROX.US,D,20160715,000000,5.75937,5.89079,5.5047,5.88211,1649885.2981186,0
+TROX.US,D,20160718,000000,5.80285,6.17208,5.37279,6.16301,2446341.0119465,0
+TROX.US,D,20160719,000000,6.07517,6.2377,5.79466,5.87345,1795446.6704191,0
+TROX.US,D,20160720,000000,5.97006,5.97006,5.56602,5.85559,1396421.3700897,0
+TROX.US,D,20160721,000000,5.89079,6.18066,5.85559,6.00497,1529393.9057586,0
+TROX.US,D,20160722,000000,5.92619,5.97864,5.76365,5.85559,954628.48707563,0
+TROX.US,D,20160725,000000,5.82956,5.82956,5.62755,5.69784,779870.94208807,0
+TROX.US,D,20160726,000000,5.70642,5.99639,5.53102,5.94354,1042734.9587376,0
+TROX.US,D,20160727,000000,6.01375,6.12782,5.84701,6.00497,1158478.6140299,0
+TROX.US,D,20160728,000000,5.97864,6.01375,5.62307,5.6452,1084274.8375402,0
+TROX.US,D,20160729,000000,5.61877,5.78561,5.5047,5.69784,1125877.2810352,0
+TROX.US,D,20160801,000000,5.69784,5.69784,5.42573,5.47828,681880.27467734,0
+TROX.US,D,20160802,000000,5.5047,5.68908,5.35543,5.38175,540178.42594245,0
+TROX.US,D,20160803,000000,5.31136,5.73265,5.26748,5.65387,1357121.5124052,0
+TROX.US,D,20160804,000000,6.01375,6.33792,5.61009,5.7504,1938171.0928971,0
+TROX.US,D,20160805,000000,5.77683,6.03129,5.69784,5.99639,1282555.6812201,0
+TROX.US,D,20160808,000000,5.98752,6.48778,5.93496,6.40882,1895813.7704905,0
+TROX.US,D,20160809,000000,6.40013,6.83917,6.29591,6.83917,1578960.5269011,0
+TROX.US,D,20160810,000000,6.86549,6.90947,6.61083,6.79539,1051803.7621838,0
+TROX.US,D,20160811,000000,6.84785,6.9707,6.75571,6.91796,860955.80909132,0
+TROX.US,D,20160812,000000,6.89172,7.00589,6.5142,6.7603,981442.07319787,0
+TROX.US,D,20160815,000000,6.86169,7.38701,6.86169,7.38273,1255214.9106407,0
+TROX.US,D,20160816,000000,7.46228,7.46228,7.15409,7.18821,1111775.6096282,0
+TROX.US,D,20160817,000000,7.10876,7.24146,6.87934,7.19728,803097.8277295,0
+TROX.US,D,20160818,000000,7.2237,7.47984,7.14415,7.46228,588651.703444,0
+TROX.US,D,20160819,000000,7.38273,7.43556,7.26788,7.41793,500293.94736173,0
+TROX.US,D,20160822,000000,7.31204,7.47984,7.21494,7.46228,472790.09832169,0
+TROX.US,D,20160823,000000,7.51523,8.00506,7.50626,7.81543,1285546.478647,0
+TROX.US,D,20160824,000000,7.83278,7.90386,7.5595,7.57675,903013.64149495,0
+TROX.US,D,20160825,000000,7.5595,7.78872,7.51523,7.74465,506010.92433628,0
+TROX.US,D,20160826,000000,7.80645,8.06279,7.52381,7.63877,767470.82518419,0
+TROX.US,D,20160829,000000,7.65641,8.34543,7.56369,8.32739,1225085.3958211,0
+TROX.US,D,20160830,000000,8.33646,8.76157,8.26558,8.48632,1470523.6071606,0
+TROX.US,D,20160831,000000,8.41584,8.45716,7.8284,8.06279,1171086.9380249,0
+TROX.US,D,20160901,000000,8.10666,8.16877,7.74465,7.91253,721053.97732634,0
+TROX.US,D,20160902,000000,8.04485,8.24823,7.98353,8.14225,618733.01268086,0
+TROX.US,D,20160906,000000,8.22151,8.46896,7.93,8.01852,647604.05409749,0
+TROX.US,D,20160907,000000,7.98313,8.13338,7.85073,8.07145,627085.91194183,0
+TROX.US,D,20160908,000000,8.29229,8.29229,7.97435,8.1244,621751.50267656,0
+TROX.US,D,20160909,000000,7.96547,7.96547,7.23687,7.47086,804148.0940413,0
+TROX.US,D,20160912,000000,7.24146,7.63009,7.17963,7.5595,584899.87320129,0
+TROX.US,D,20160913,000000,7.26788,7.4269,6.75571,7.05591,891308.91576237,0
+TROX.US,D,20160914,000000,7.09998,7.58582,7.09988,7.50626,697786.06565709,0
+TROX.US,D,20160915,000000,7.38273,7.71822,7.29449,7.50626,775889.36608966,0
+TROX.US,D,20160916,000000,7.43556,7.85073,7.4269,7.75351,1004725.3696275,0
+TROX.US,D,20160919,000000,7.8242,7.94773,7.75343,7.87705,745775.23603055,0
+TROX.US,D,20160920,000000,7.95671,7.99219,7.56797,7.61214,415417.24973867,0
+TROX.US,D,20160921,000000,7.84205,7.97435,7.65641,7.84205,717561.63670948,0
+TROX.US,D,20160922,000000,8.04485,8.1594,7.91049,7.97435,1131941.9535954,0
+TROX.US,D,20160923,000000,7.94773,8.14225,7.8553,8.11563,942704.27209429,0
+TROX.US,D,20160926,000000,8.04485,8.20387,7.8242,7.85073,518507.45240548,0
+TROX.US,D,20160927,000000,7.74465,8.38932,7.74465,8.24823,862140.43564416,0
+TROX.US,D,20160928,000000,8.35392,8.56501,8.07145,8.43357,918587.12164949,0
+TROX.US,D,20160929,000000,8.43357,8.52162,8.11992,8.14225,526390.60364809,0
+TROX.US,D,20160930,000000,8.24823,8.43357,8.16877,8.27446,940315.53162539,0
+TROX.US,D,20161003,000000,8.17763,8.38034,8.04485,8.31891,658706.72287204,0
+TROX.US,D,20161004,000000,8.24823,8.36298,8.03617,8.17763,693644.48815024,0
+TROX.US,D,20161005,000000,8.30107,8.72587,8.22151,8.62633,860613.24175915,0
+TROX.US,D,20161006,000000,8.5924,8.66289,8.41584,8.58295,339602.17600689,0
+TROX.US,D,20161007,000000,8.65363,8.65363,8.14225,8.19519,579251.61482333,0
+TROX.US,D,20161010,000000,8.38932,8.52162,8.11563,8.1244,486298.94362697,0
+TROX.US,D,20161011,000000,8.00965,8.00965,7.54155,7.63877,1154878.5800901,0
+TROX.US,D,20161012,000000,7.63877,7.65641,7.35592,7.44434,662878.04424905,0
+TROX.US,D,20161013,000000,7.24146,7.40915,6.94105,7.2591,916790.18163166,0
+TROX.US,D,20161014,000000,7.35592,7.49758,6.90576,7.09998,931512.37170926,0
+TROX.US,D,20161017,000000,7.07356,7.57675,6.94818,7.46228,790405.40037754,0
+TROX.US,D,20161018,000000,7.63877,8.0274,7.56797,7.85073,1471373.8715869,0
+TROX.US,D,20161019,000000,7.83278,8.08921,7.70028,7.84205,416289.05282951,0
+TROX.US,D,20161020,000000,7.75351,8.11563,7.71822,8.09789,489005.63581136,0
+TROX.US,D,20161021,000000,7.86837,8.12888,7.80645,7.84205,473046.51099546,0
+TROX.US,D,20161024,000000,7.92131,7.93895,7.36498,7.63009,600913.35750404,0
+TROX.US,D,20161025,000000,7.6918,7.74465,7.44434,7.56797,418785.48662141,0
+TROX.US,D,20161026,000000,7.41793,7.63009,7.31204,7.46228,451724.25869485,0
+TROX.US,D,20161027,000000,7.54155,7.54155,7.30316,7.37376,365112.16009565,0
+TROX.US,D,20161028,000000,7.37376,7.78432,7.37376,7.49758,493092.85383137,0
+TROX.US,D,20161031,000000,7.50626,7.59508,7.13548,7.15312,571072.05052983,0
+TROX.US,D,20161101,000000,7.2237,7.31204,6.93667,7.0912,787760.24723485,0
+TROX.US,D,20161102,000000,7.06468,7.15312,6.53478,6.67635,1389751.5636194,0
+TROX.US,D,20161103,000000,6.87934,8.0274,6.87047,7.31204,1859227.7845452,0
+TROX.US,D,20161104,000000,7.37376,8.15521,7.27665,7.87705,2229115.3742773,0
+TROX.US,D,20161107,000000,8.21283,8.38932,8.07145,8.30985,2401300.5873216,0
+TROX.US,D,20161108,000000,8.22151,8.77005,8.17763,8.52162,2057610.1676439,0
+TROX.US,D,20161109,000000,8.41584,8.70852,8.16877,8.43357,1457555.2797717,0
+TROX.US,D,20161110,000000,8.78653,8.8219,8.37156,8.38932,2375321.8808651,0
+TROX.US,D,20161111,000000,8.38932,8.69926,8.24823,8.62633,1358036.3928252,0
+TROX.US,D,20161114,000000,8.67645,8.87115,8.34845,8.51616,1339662.8862732,0
+TROX.US,D,20161115,000000,8.5341,9.51006,8.51616,9.46619,2308640.2265734,0
+TROX.US,D,20161116,000000,9.54418,9.78598,9.11187,9.18267,1735907.647568,0
+TROX.US,D,20161117,000000,9.05845,9.16403,8.33032,8.81032,1333782.830838,0
+TROX.US,D,20161118,000000,8.81032,9.1458,8.71309,9.10896,895419.72374837,0
+TROX.US,D,20161121,000000,9.95167,9.95167,9.1458,9.76063,1808081.6613322,0
+TROX.US,D,20161122,000000,9.84741,9.84741,9.57635,9.68849,2154351.5925081,0
+TROX.US,D,20161123,000000,9.58123,9.89327,9.36869,9.86499,1645535.5135206,0
+TROX.US,D,20161125,000000,9.901,10.0307,9.61633,9.78598,407892.05058866,0
+TROX.US,D,20161128,000000,9.79476,9.901,9.63485,9.76063,1143556.4220668,0
+TROX.US,D,20161129,000000,9.62608,10.0979,9.58123,10.0979,1242901.9740457,0
+TROX.US,D,20161130,000000,10.2803,10.45,10.0434,10.0609,1768151.0284702,0
+TROX.US,D,20161201,000000,10.1945,10.2014,9.53638,9.67971,1220653.5591675,0
+TROX.US,D,20161202,000000,9.66216,9.75186,9.21113,9.68849,1155923.7181485,0
+TROX.US,D,20161205,000000,9.79476,10.0804,9.70409,9.87471,1165630.476327,0
+TROX.US,D,20161206,000000,9.87471,10.0073,9.76063,9.95167,706492.81440788,0
+TROX.US,D,20161207,000000,9.97028,10.0337,9.74212,9.8123,675050.46669861,0
+TROX.US,D,20161208,000000,9.84741,10.488,9.84741,10.3808,2084167.3410924,0
+TROX.US,D,20161209,000000,10.4597,10.646,10.3252,10.4421,1143680.525801,0
+TROX.US,D,20161212,000000,10.488,10.5845,10.0804,10.371,1102787.8325869,0
+TROX.US,D,20161213,000000,10.45,10.6732,10.0979,10.3447,1102444.2396041,0
+TROX.US,D,20161214,000000,10.2724,10.45,10.0804,10.0804,1170083.8516451,0
+TROX.US,D,20161215,000000,10.1136,10.523,9.93425,10.2637,957826.46594298,0
+TROX.US,D,20161216,000000,10.2724,10.4597,10.0901,10.1136,876863.65137246,0
+TROX.US,D,20161219,000000,10.1136,10.3154,10.1136,10.2014,1245795.3346566,0
+TROX.US,D,20161220,000000,10.2287,10.289,10.0804,10.2014,606540.07721739,0
+TROX.US,D,20161221,000000,10.2101,10.2754,10.0073,10.1585,605968.78978021,0
+TROX.US,D,20161222,000000,10.1945,10.1945,9.46619,9.54418,956133.11664536,0
+TROX.US,D,20161223,000000,9.54418,9.76941,9.37747,9.59099,597969.74000906,0
+TROX.US,D,20161227,000000,9.59099,9.77819,9.48373,9.49251,402517.64094629,0
+TROX.US,D,20161228,000000,9.55393,9.66216,9.36869,9.45643,577680.31795842,0
+TROX.US,D,20161229,000000,9.44766,9.5276,9.05845,9.16403,731372.02331913,0
+TROX.US,D,20161230,000000,9.25374,9.30726,9.0489,9.1458,756199.94969565,0
+TROX.US,D,20170103,000000,9.31604,9.89327,9.23443,9.87471,1237469.1023138,0
+TROX.US,D,20170104,000000,9.95167,10.6995,9.89327,10.6274,2169725.070777,0
+TROX.US,D,20170105,000000,10.6197,10.646,10.0258,10.2462,1283209.0207128,0
+TROX.US,D,20170106,000000,10.289,10.4694,9.94395,10.3808,1033254.8693627,0
+TROX.US,D,20170109,000000,10.371,10.7785,10.1857,10.4324,1180218.3061636,0
+TROX.US,D,20170110,000000,10.488,11.0369,10.2843,10.9658,1472330.8036855,0
+TROX.US,D,20170111,000000,10.9471,11.0544,10.7873,11.0184,634696.24009954,0
+TROX.US,D,20170112,000000,11.0184,11.0896,10.5484,10.9111,677595.10607316,0
+TROX.US,D,20170113,000000,10.9199,11.0807,10.8331,11.0281,607205.72451853,0
+TROX.US,D,20170117,000000,11.0281,11.0281,10.7609,10.7951,573833.10220105,0
+TROX.US,D,20170118,000000,10.8038,10.8936,10.3808,10.6021,876730.31678209,0
+TROX.US,D,20170119,000000,10.5933,10.646,9.79476,10.1233,1209492.4283034,0
+TROX.US,D,20170120,000000,10.1945,10.5484,10.1136,10.45,811241.49424868,0
+TROX.US,D,20170123,000000,10.45,10.5669,10.1769,10.4051,548399.01626375,0
+TROX.US,D,20170124,000000,10.5582,11.0817,10.5582,11.0018,997925.30551897,0
+TROX.US,D,20170125,000000,11.0896,11.1695,10.9248,11.1149,565690.46133259,0
+TROX.US,D,20170126,000000,11.0622,11.1792,10.8604,11.0544,586020.90941105,0
+TROX.US,D,20170127,000000,11.0281,11.0281,10.7609,10.8604,346333.5215189,0
+TROX.US,D,20170130,000000,10.7522,10.7522,10.4051,10.718,489421.02434288,0
+TROX.US,D,20170131,000000,10.6197,11.225,10.4148,11.1072,2570902.1862648,0
+TROX.US,D,20170201,000000,11.225,11.8071,11.1149,11.772,2071582.6070634,0
+TROX.US,D,20170202,000000,11.7808,11.8266,11.579,11.6842,1179562.9153693,0
+TROX.US,D,20170203,000000,11.7311,11.7408,11.4883,11.6111,730561.75927,0
+TROX.US,D,20170206,000000,11.5419,11.5702,11.1072,11.5614,550267.75183023,0
+TROX.US,D,20170207,000000,11.6111,11.8783,11.4093,11.5156,789508.98167,0
+TROX.US,D,20170208,000000,11.5156,11.7642,11.2056,11.7555,796849.56369491,0
+TROX.US,D,20170209,000000,11.8452,12.3064,11.7213,12.28,1245333.7918439,0
+TROX.US,D,20170210,000000,12.3424,12.5081,12.1006,12.4106,1582736.9727604,0
+TROX.US,D,20170213,000000,12.5179,12.9557,12.3756,12.827,1407312.7548211,0
+TROX.US,D,20170214,000000,12.7763,12.9722,12.6164,12.785,838868.42137213,0
+TROX.US,D,20170215,000000,12.6505,12.8904,12.554,12.6778,892775.59625638,0
+TROX.US,D,20170216,000000,12.6778,12.9879,12.591,12.6681,571180.76950351,0
+TROX.US,D,20170217,000000,12.6164,12.8358,12.591,12.7929,1102505.7786458,0
+TROX.US,D,20170221,000000,15.864,17.5596,15.4624,17.2739,6928196.5986123,0
+TROX.US,D,20170222,000000,17.1666,17.7341,16.9112,17.1121,2874948.1296244,0
+TROX.US,D,20170223,000000,16.8556,17.1218,15.9265,16.0317,2662648.6922437,0
+TROX.US,D,20170224,000000,15.6769,16.0123,15.2674,15.435,2406570.3805931,0
+TROX.US,D,20170227,000000,15.7032,16.5115,15.5696,16.06,2262016.197275,0
+TROX.US,D,20170228,000000,15.9333,16.1468,15.1894,15.3747,1553582.8517519,0
+TROX.US,D,20170301,000000,15.8816,16.2004,15.6856,16.06,1720521.8614908,0
+TROX.US,D,20170302,000000,16.0073,16.0728,15.5121,15.6983,1088790.7775507,0
+TROX.US,D,20170303,000000,15.6446,16.0269,15.5998,15.9382,1338170.5645117,0
+TROX.US,D,20170306,000000,15.5823,15.8485,15.438,15.7139,1042846.7546633,0
+TROX.US,D,20170307,000000,15.6808,15.8679,15.475,15.8309,1261792.4085483,0
+TROX.US,D,20170308,000000,15.8056,15.8144,14.4035,14.7282,2356736.0646191,0
+TROX.US,D,20170309,000000,14.5683,14.9319,14.2144,14.3109,1441309.9984119,0
+TROX.US,D,20170310,000000,14.4796,14.7984,14.0964,14.2301,1026195.3156282,0
+TROX.US,D,20170313,000000,14.344,14.4543,13.9979,14.3899,974684.06076779,0
+TROX.US,D,20170314,000000,14.1335,14.2485,13.7299,14.2144,880093.42541135,0
+TROX.US,D,20170315,000000,14.6473,14.7106,14.1686,14.6473,1190210.1952352,0
+TROX.US,D,20170316,000000,15.1016,15.1016,14.4962,14.7203,734680.77246156,0
+TROX.US,D,20170317,000000,14.8979,15.1924,14.7916,14.9934,2204713.0929393,0
+TROX.US,D,20170320,000000,14.9847,15.4467,14.9202,15.2996,1178268.544192,0
+TROX.US,D,20170321,000000,15.1378,15.4204,14.7643,15.0032,2305848.4053812,0
+TROX.US,D,20170322,000000,14.9155,14.9671,14.3109,14.6766,1461398.3929264,0
+TROX.US,D,20170323,000000,14.6766,15.013,14.5829,14.817,958185.44368627,0
+TROX.US,D,20170324,000000,14.8804,15.1289,14.2301,14.54,841617.16523503,0
+TROX.US,D,20170327,000000,14.149,14.694,13.7942,14.6766,678863.83598302,0
+TROX.US,D,20170328,000000,14.6473,15.5248,14.6473,15.3337,1166188.4303051,0
+TROX.US,D,20170329,000000,15.359,16.0454,15.2421,15.7071,1172769.005165,0
+TROX.US,D,20170330,000000,15.7597,16.5075,15.6613,16.4432,2308737.6633894,0
+TROX.US,D,20170331,000000,16.2569,16.7611,16.2131,16.409,922961.52186413,0
+TROX.US,D,20170403,000000,16.4345,16.4608,15.4467,15.9382,658025.69081049,0
+TROX.US,D,20170404,000000,15.946,16.0454,15.6613,15.7774,831071.42478792,0
+TROX.US,D,20170405,000000,16.0728,16.3106,15.4565,15.6808,1156023.2062659,0
+TROX.US,D,20170406,000000,15.7314,15.8221,15.359,15.7774,629397.72860861,0
+TROX.US,D,20170407,000000,15.6446,15.8221,15.3854,15.4204,597609.73661509,0
+TROX.US,D,20170410,000000,15.5658,15.7861,15.0227,15.1289,1155348.3281084,0
+TROX.US,D,20170411,000000,15.1562,15.3181,14.6766,15.0393,942661.1947651,0
+TROX.US,D,20170412,000000,14.8979,14.9057,14.4444,14.462,838956.62733191,0
+TROX.US,D,20170413,000000,14.462,15.0032,14.114,14.1686,939212.95712815,0
+TROX.US,D,20170417,000000,14.2836,14.2914,13.8039,13.9735,754490.1899869,0
+TROX.US,D,20170418,000000,13.9287,14.2301,13.687,14.0535,885184.75546187,0
+TROX.US,D,20170419,000000,14.114,14.2739,13.7854,13.8224,1021782.9663379,0
+TROX.US,D,20170420,000000,14.0886,14.7029,13.9735,14.4084,1321179.6350965,0
+TROX.US,D,20170421,000000,14.3714,14.4874,14.035,14.2573,1542671.9796574,0
+TROX.US,D,20170424,000000,14.7282,15.2703,14.6298,15.0938,1207884.2080134,0
+TROX.US,D,20170425,000000,15.2996,15.4565,14.8081,15.1651,1364043.6289465,0
+TROX.US,D,20170426,000000,14.9398,15.4467,14.7731,15.1825,1338329.5403695,0
+TROX.US,D,20170427,000000,15.2421,15.4293,14.9847,15.0393,1120015.6873128,0
+TROX.US,D,20170428,000000,15.1201,15.1201,14.6385,14.6863,920924.57958365,0
+TROX.US,D,20170501,000000,14.8081,15.2899,14.6619,15.2333,1493265.3600234,0
+TROX.US,D,20170502,000000,15.2616,15.3775,14.736,14.9847,2086564.2867669,0
+TROX.US,D,20170503,000000,14.8344,15.1289,14.4717,15.0666,2940935.4183956,0
+TROX.US,D,20170504,000000,13.9648,14.6766,13.5094,14.0623,5746466.4833243,0
+TROX.US,D,20170505,000000,14.035,14.694,13.8644,14.3109,1758846.3253642,0
+TROX.US,D,20170508,000000,14.0535,14.4279,14.0535,14.3363,1180704.464593,0
+TROX.US,D,20170509,000000,14.4444,15.7139,14.4279,15.359,1778896.7708029,0
+TROX.US,D,20170510,000000,15.359,16.1098,15.359,16.1058,1775487.5078923,0
+TROX.US,D,20170511,000000,16.4325,16.4948,15.6486,15.8094,1329097.6584627,0
+TROX.US,D,20170512,000000,15.7354,16.6169,15.6526,16.5485,1984216.6552033,0
+TROX.US,D,20170515,000000,16.7367,17.4153,16.7171,17.0311,1388030.521753,0
+TROX.US,D,20170516,000000,17.1452,17.1969,16.9053,17.1091,987635.97774564,0
+TROX.US,D,20170517,000000,16.6987,17.2066,16.3993,16.4666,2051893.1906695,0
+TROX.US,D,20170518,000000,16.3252,16.4948,15.9684,16.1098,1063529.0009302,0
+TROX.US,D,20170519,000000,16.2892,16.8956,16.2443,16.531,856303.4575383,0
+TROX.US,D,20170522,000000,16.7903,16.8917,16.0756,16.1829,1076908.6142479,0
+TROX.US,D,20170523,000000,16.2443,16.3993,15.8436,15.8719,1073868.5855876,0
+TROX.US,D,20170524,000000,15.8719,16.0035,14.7116,15.051,2961411.5088727,0
+TROX.US,D,20170525,000000,15.1943,15.2927,14.5508,14.7653,1399318.8333034,0
+TROX.US,D,20170526,000000,14.695,14.854,14.4543,14.7564,1249147.1611283,0
+TROX.US,D,20170530,000000,14.854,14.854,13.9922,14.069,2168876.8576521,0
+TROX.US,D,20170531,000000,14.069,14.1315,13.3106,13.5514,2007284.564987,0
+TROX.US,D,20170601,000000,13.5885,13.8244,13.3925,13.7045,1423586.7544004,0
+TROX.US,D,20170602,000000,13.6947,13.9639,13.4022,13.8312,1437360.217585,0
+TROX.US,D,20170605,000000,13.6577,13.8547,13.5357,13.5514,1092064.6545695,0
+TROX.US,D,20170606,000000,13.4315,13.6332,12.9304,12.9664,2961583.8181894,0
+TROX.US,D,20170607,000000,12.9304,12.9304,12.4204,12.5364,2455374.9432692,0
+TROX.US,D,20170608,000000,12.5364,12.9829,12.1425,12.6242,1899630.216727,0
+TROX.US,D,20170609,000000,12.6164,12.9899,12.5081,12.6592,1161991.4676607,0
+TROX.US,D,20170612,000000,12.6242,12.9304,12.3697,12.8026,1728322.9606778,0
+TROX.US,D,20170613,000000,12.8113,13.2384,12.7685,13.178,1552435.1486242,0
+TROX.US,D,20170614,000000,13.3194,13.489,12.6788,12.8376,1358400.498822,0
+TROX.US,D,20170615,000000,12.591,12.7061,11.851,12.2332,2463432.4551298,0
+TROX.US,D,20170616,000000,12.1075,12.3044,11.8968,12.1162,1510615.2671819,0
+TROX.US,D,20170619,000000,12.3824,12.7333,12.3228,12.5988,729339.18364143,0
+TROX.US,D,20170620,000000,12.3414,12.5813,12.1328,12.2781,679191.01855476,0
+TROX.US,D,20170621,000000,12.3228,12.4575,11.7272,11.813,1085854.3396107,0
+TROX.US,D,20170622,000000,11.9017,11.9728,11.4835,11.8413,1018572.6796622,0
+TROX.US,D,20170623,000000,11.9017,12.3921,11.8227,12.3044,1670147.0276004,0
+TROX.US,D,20170626,000000,12.124,12.4906,11.8227,12.2781,1237174.7405643,0
+TROX.US,D,20170627,000000,12.3581,12.4906,12.0285,12.0558,961291.11399107,0
+TROX.US,D,20170628,000000,12.2332,13.098,12.0382,12.6067,1511379.3769496,0
+TROX.US,D,20170629,000000,12.7061,12.9479,12.0285,12.2508,1330991.009646,0
+TROX.US,D,20170630,000000,12.4009,13.5357,12.1786,13.4812,1734481.9931019,0
+TROX.US,D,20170703,000000,13.5437,13.7844,13.45,13.5972,738690.04102873,0
+TROX.US,D,20170705,000000,13.6245,13.9014,13.2248,13.7932,1228400.2988676,0
+TROX.US,D,20170706,000000,13.7308,13.9365,13.4987,13.6947,1071611.1284077,0
+TROX.US,D,20170707,000000,13.7045,13.8994,13.4383,13.8634,922675.3653202,0
+TROX.US,D,20170710,000000,13.6421,14.658,13.4383,14.5508,1004125.3639709,0
+TROX.US,D,20170711,000000,14.5508,15.1221,14.3149,14.9418,1241511.1917032,0
+TROX.US,D,20170712,000000,15.1221,15.4594,14.9865,15.1308,1158837.5917733,0
+TROX.US,D,20170713,000000,15.2352,15.3279,14.854,15.2927,679907.94839064,0
+TROX.US,D,20170714,000000,15.4234,15.8094,15.3289,15.5686,602624.14286348,0
+TROX.US,D,20170717,000000,15.5151,16.06,15.5053,15.8719,905136.73843383,0
+TROX.US,D,20170718,000000,15.8349,15.8524,15.4497,15.8436,731724.84715826,0
+TROX.US,D,20170719,000000,15.8524,16.5836,15.8524,16.371,1022581.9482295,0
+TROX.US,D,20170720,000000,16.2989,16.5758,16.0756,16.5134,1453999.3488118,0
+TROX.US,D,20170721,000000,16.5758,17.0478,16.3252,17.0116,1607802.8500983,0
+TROX.US,D,20170724,000000,17.4153,17.7439,17.2262,17.5918,2011463.0659188,0
+TROX.US,D,20170725,000000,17.6804,18.0061,17.2788,17.9749,2225605.5975986,0
+TROX.US,D,20170726,000000,17.8775,17.9203,16.9843,17.4153,2133366.7792861,0
+TROX.US,D,20170727,000000,17.4758,17.6541,16.8868,17.2164,1008585.9188439,0
+TROX.US,D,20170728,000000,17.1354,17.4308,16.9843,17.3149,1122026.9883258,0
+TROX.US,D,20170731,000000,17.4397,17.5293,16.9053,17.2788,918247.63126941,0
+TROX.US,D,20170801,000000,17.4153,17.7439,17.2359,17.5391,1095130.3244972,0
+TROX.US,D,20170802,000000,17.5021,17.6883,17.1354,17.4475,981610.27991187,0
+TROX.US,D,20170803,000000,17.7068,17.8501,17.2788,17.388,2091097.6628393,0
+TROX.US,D,20170804,000000,17.5021,17.7624,17.4397,17.7439,1266445.7857519,0
+TROX.US,D,20170807,000000,17.7712,18.0111,17.6006,17.8131,1121179.8008516,0
+TROX.US,D,20170808,000000,17.6971,17.9466,17.4933,17.6356,1858558.0346413,0
+TROX.US,D,20170809,000000,18.5189,18.7247,17.349,17.5021,1878764.3789857,0
+TROX.US,D,20170810,000000,17.3247,17.6307,16.9238,17.0915,1904891.8047929,0
+TROX.US,D,20170811,000000,16.6363,17.6717,16.6363,17.5576,1223071.0178559,0
+TROX.US,D,20170814,000000,17.6883,17.7341,17.0848,17.5829,992608.33231553,0
+TROX.US,D,20170815,000000,17.6083,17.8765,17.4475,17.7527,1107836.0853082,0
+TROX.US,D,20170816,000000,17.8775,18.0548,17.2066,17.3403,1107660.6990393,0
+TROX.US,D,20170817,000000,17.0994,17.3968,16.4745,16.4842,1491387.3936006,0
+TROX.US,D,20170818,000000,16.3604,16.9132,16.2433,16.5651,896729.47968602,0
+TROX.US,D,20170821,000000,16.4929,16.6441,16.2686,16.5368,867437.92148439,0
+TROX.US,D,20170822,000000,16.9833,17.4475,16.9756,17.2164,1227456.7002282,0
+TROX.US,D,20170823,000000,17.0106,17.4308,16.8858,17.388,606730.84824669,0
+TROX.US,D,20170824,000000,17.4308,17.7819,17.3149,17.7077,780027.86664442,0
+TROX.US,D,20170825,000000,17.9213,18.0305,17.6551,17.9661,997445.30099365,0
+TROX.US,D,20170828,000000,18.0919,18.2284,17.8853,17.9944,584389.09915512,0
+TROX.US,D,20170829,000000,17.698,18.0568,17.5663,17.9846,323710.74413687,0
+TROX.US,D,20170830,000000,17.9126,18.128,17.7868,18.0227,577204.41603588,0
+TROX.US,D,20170831,000000,18.2977,18.6009,18.1094,18.4849,1188778.3868649,0
+TROX.US,D,20170901,000000,18.5385,18.8963,18.3591,18.8163,761593.84670121,0
+TROX.US,D,20170905,000000,18.9158,18.9597,18.4147,18.7628,1079983.5150319,0
+TROX.US,D,20170906,000000,18.868,18.906,18.3143,18.6281,903225.95118884,0
+TROX.US,D,20170907,000000,18.6544,19.807,18.6544,19.6207,1423824.7053616,0
+TROX.US,D,20170908,000000,19.4579,20.0399,19.2093,20.0399,1347421.9337816,0
+TROX.US,D,20170911,000000,20.0751,20.6064,20.0399,20.4153,1238992.193596,0
+TROX.US,D,20170912,000000,20.3695,20.78,20.2993,20.7643,1192832.7840627,0
+TROX.US,D,20170913,000000,20.7546,20.898,20.587,20.8376,1157797.5819684,0
+TROX.US,D,20170914,000000,20.6639,20.8629,19.9971,20.1745,1690805.6839014,0
+TROX.US,D,20170915,000000,20.2263,20.7887,20.0049,20.5138,1491802.7821321,0
+TROX.US,D,20170918,000000,20.5138,20.9964,20.2096,20.9867,1072602.9326299,0
+TROX.US,D,20170919,000000,20.9964,21.0149,20.7283,20.8794,1104082.2037641,0
+TROX.US,D,20170920,000000,20.898,20.898,19.0581,19.5857,3532705.0999527,0
+TROX.US,D,20170921,000000,19.5934,20.1102,19.4676,19.9591,879173.41673784,0
+TROX.US,D,20170922,000000,19.689,20.1228,19.4676,19.611,906878.29331413,0
+TROX.US,D,20170925,000000,19.5857,20.236,19.5574,19.7085,879338.54649974,0
+TROX.US,D,20170926,000000,19.8879,19.8879,19.5671,19.5934,620474.56756116,0
+TROX.US,D,20170927,000000,19.727,19.9591,18.9928,19.2093,1447540.8263847,0
+TROX.US,D,20170928,000000,19.2277,19.255,18.4322,18.5756,1882078.2563815,0
+TROX.US,D,20170929,000000,18.5852,18.9012,18.1719,18.8525,1463026.1005794,0
+TROX.US,D,20171002,000000,18.7881,19.5671,18.7881,19.2883,1095151.8631618,0
+TROX.US,D,20171003,000000,18.7628,20.4592,18.4488,20.4592,3692914.8154808,0
+TROX.US,D,20171004,000000,20.7098,21.7238,20.7098,21.2197,3899219.3245486,0
+TROX.US,D,20171005,000000,21.3816,22.5711,20.8541,22.2122,16152328.688637,0
+TROX.US,D,20171006,000000,21.9499,22.844,21.7911,22.6111,2535749.0343406,0
+TROX.US,D,20171009,000000,22.7836,23.0059,22.3351,22.7739,3868303.1356459,0
+TROX.US,D,20171010,000000,23.1668,23.2194,22.3799,22.6656,1622244.0118854,0
+TROX.US,D,20171011,000000,22.7661,23.4124,22.534,23.39,1641560.0914264,0
+TROX.US,D,20171012,000000,23.2837,23.7576,22.8723,22.9522,1846152.789484,0
+TROX.US,D,20171013,000000,23.6562,23.9545,23.3637,23.5518,2509807.2513091,0
+TROX.US,D,20171016,000000,23.5255,24.3182,23.471,23.9711,2256390.5032124,0
+TROX.US,D,20171017,000000,23.9088,24.3465,23.8277,23.9185,900491.56643568,0
+TROX.US,D,20171018,000000,23.9282,24.0326,23.4534,23.7488,1071569.0767292,0
+TROX.US,D,20171019,000000,23.5431,23.8639,22.9678,23.7576,1091179.5180197,0
+TROX.US,D,20171020,000000,24.0774,24.1223,23.0059,23.5255,1200005.1593735,0
+TROX.US,D,20171023,000000,24.1223,24.4957,23.3276,23.7488,1499264.3909391,0
+TROX.US,D,20171024,000000,24.0237,24.561,23.9857,24.3465,1311500.5694868,0
+TROX.US,D,20171025,000000,24.0774,24.4323,23.6464,24.2129,1146151.3183254,0
+TROX.US,D,20171026,000000,24.2753,24.4538,23.7488,24.2489,1315147.7833586,0
+TROX.US,D,20171027,000000,24.0267,24.3465,23.7576,24.094,1594946.3186351,0
+TROX.US,D,20171030,000000,23.9946,24.3904,23.3042,23.39,1364598.5059726,0
+TROX.US,D,20171031,000000,23.3364,23.6562,22.5155,23.6464,1848907.6872511,0
+TROX.US,D,20171101,000000,24.0326,24.1038,23.042,23.1121,1450469.0591191,0
+TROX.US,D,20171102,000000,23.1121,23.5158,22.9084,23.2097,1139128.688016,0
+TROX.US,D,20171103,000000,23.1121,23.1755,22.7836,23.0517,1394793.6624366,0
+TROX.US,D,20171106,000000,23.1298,23.2837,22.6295,23.0868,1027456.8659832,0
+TROX.US,D,20171107,000000,23.0614,23.5607,23.0614,23.4963,1866636.059516,0
+TROX.US,D,20171108,000000,23.2993,23.9711,22.729,23.8902,1561768.5699497,0
+TROX.US,D,20171109,000000,23.9448,25.3713,23.9448,23.9448,2895138.0635576,0
+TROX.US,D,20171110,000000,24.0686,25.3468,23.8004,23.818,3073358.2052919,0
+TROX.US,D,20171113,000000,23.7391,24.4548,22.9873,24.3095,1408295.3281871,0
+TROX.US,D,20171114,000000,24.0774,24.4868,23.4963,23.8463,1015883.4235396,0
+TROX.US,D,20171115,000000,23.4612,23.5421,22.5866,23.0868,1435906.87055,0
+TROX.US,D,20171116,000000,23.2574,23.7294,22.9084,23.2018,1341327.5173513,0
+TROX.US,D,20171117,000000,23.0156,23.6474,22.7096,23.5265,1250560.5077861,0
+TROX.US,D,20171120,000000,23.4447,24.3826,23.4076,24.286,1054145.3227207,0
+TROX.US,D,20171121,000000,24.6166,25.0475,24.3114,24.4206,1016882.4073167,0
+TROX.US,D,20171122,000000,24.5171,24.6536,23.9633,23.9721,701034.30140851,0
+TROX.US,D,20171124,000000,24.1505,24.6166,23.9633,24.446,458547.9127694,0
+TROX.US,D,20171127,000000,24.1856,24.7697,23.7303,24.5366,955146.44067666,0
+TROX.US,D,20171128,000000,24.446,25.1158,23.0059,23.2477,3751667.1642488,0
+TROX.US,D,20171129,000000,23.2993,23.7586,20.5002,21.0208,5601588.1943866,0
+TROX.US,D,20171130,000000,21.2977,21.6009,20.1608,20.4836,4734123.6059842,0
+TROX.US,D,20171201,000000,20.5353,22.0212,20.2671,21.8964,2482997.7677898,0
+TROX.US,D,20171204,000000,23.9195,24.2412,22.9269,23.1219,3422252.7765963,0
+TROX.US,D,20171205,000000,22.6568,23.507,22.3965,22.8431,1626998.9285079,0
+TROX.US,D,20171206,000000,18.1816,18.3415,16.5544,16.6714,14732386.071156,0
+TROX.US,D,20171207,000000,17.3968,18.2987,17.2954,17.8521,5831563.6958468,0
+TROX.US,D,20171208,000000,18.0041,18.79,17.699,17.7545,2407324.233854,0
+TROX.US,D,20171211,000000,17.7819,18.2557,17.5918,17.8793,1269000.6816336,0
+TROX.US,D,20171212,000000,17.9486,18.4771,17.699,17.9573,1516015.3180916,0
+TROX.US,D,20171213,000000,17.9769,18.3795,17.9769,18.1729,1406132.230871,0
+TROX.US,D,20171214,000000,18.2899,18.8095,18.1202,18.3513,2546617.8547567,0
+TROX.US,D,20171215,000000,18.3162,18.7802,17.6376,17.9136,2235388.2539287,0
+TROX.US,D,20171218,000000,18.1377,18.4916,17.9136,18.2099,2060448.1431173,0
+TROX.US,D,20171219,000000,18.1562,18.1562,17.3051,17.5196,2327791.1763523,0
+TROX.US,D,20171220,000000,17.5108,18.2733,16.6529,18.0578,5284796.4898389,0
+TROX.US,D,20171221,000000,18.1377,18.1377,17.4055,17.895,1786765.5629358,0
+TROX.US,D,20171222,000000,18.0774,18.1816,17.6551,17.9486,1338925.4434233,0
+TROX.US,D,20171226,000000,18.0227,18.281,17.7175,18.1377,533104.51309827,0
+TROX.US,D,20171227,000000,18.0675,18.4331,18.0675,18.2645,722794.50655594,0
+TROX.US,D,20171228,000000,18.3708,18.6827,18.0861,18.6662,1031024.0791008,0
+TROX.US,D,20171229,000000,18.7705,18.7705,18.2372,18.3513,1216304.8002202,0
+TROX.US,D,20180102,000000,18.3981,18.8368,18.1816,18.7383,2014387.1960507,0
+TROX.US,D,20180103,000000,18.79,19.2307,18.6827,18.987,1406891.2123853,0
+TROX.US,D,20180104,000000,19.0611,19.1752,18.71,19.0221,1326964.305017,0
+TROX.US,D,20180105,000000,19.0952,19.1498,18.6399,18.8183,1010267.9859839,0
+TROX.US,D,20180108,000000,18.871,19.0952,18.5706,18.6564,711139.01205672,0
+TROX.US,D,20180109,000000,18.71,18.828,18.5316,18.7198,1113328.4447806,0
+TROX.US,D,20180110,000000,18.71,18.8807,18.0314,18.5404,1761878.1488189,0
+TROX.US,D,20180111,000000,18.595,19.453,18.595,19.2823,2025891.9198977,0
+TROX.US,D,20180112,000000,19.3555,19.5524,19.183,19.2395,1257963.6545035,0
+TROX.US,D,20180116,000000,19.0776,19.5427,18.361,18.441,838198.67146823,0
+TROX.US,D,20180117,000000,18.7998,19.1585,18.1007,18.4771,1755761.1680733,0
+TROX.US,D,20180118,000000,18.3337,18.5219,17.9954,18.1651,1071536.255907,0
+TROX.US,D,20180119,000000,18.1202,19.2493,18.1202,19.1137,2150453.0942158,0
+TROX.US,D,20180122,000000,19.0221,19.7025,18.9187,19.5154,1248846.6454747,0
+TROX.US,D,20180123,000000,19.7025,19.8196,19.4091,19.5797,1343446.5116873,0
+TROX.US,D,20180124,000000,19.0611,19.1927,17.7458,17.8248,4713338.7946477,0
+TROX.US,D,20180125,000000,17.9486,17.9573,16.9035,17.1071,3518148.0396371,0
+TROX.US,D,20180126,000000,17.1891,17.932,16.804,17.736,1898185.0748975,0
+TROX.US,D,20180129,000000,17.7732,18.0647,17.4758,17.7175,1394525.9676051,0
+TROX.US,D,20180130,000000,17.4933,17.8151,16.9756,17.3403,1238907.0645884,0
+TROX.US,D,20180131,000000,17.4153,17.7458,17.1891,17.5663,1205855.4709385,0
+TROX.US,D,20180201,000000,17.4758,17.8521,17.3247,17.5752,900212.58944661,0
+TROX.US,D,20180202,000000,17.3051,17.4397,16.0269,16.1507,1939465.4640743,0
+TROX.US,D,20180205,000000,15.9986,17.1169,15.7471,16.0073,1974151.9449321,0
+TROX.US,D,20180206,000000,15.632,17.1169,15.5082,16.9035,1703743.2417695,0
+TROX.US,D,20180207,000000,17.0741,18.2645,16.9385,17.6269,2096992.0773841,0
+TROX.US,D,20180208,000000,17.5752,17.6639,16.5456,16.7699,3181186.91417,0
+TROX.US,D,20180209,000000,17.0097,17.349,15.4887,17.1452,2634778.6859055,0
+TROX.US,D,20180212,000000,17.2622,17.5196,16.6529,17.3685,1240604.5164888,0
+TROX.US,D,20180213,000000,17.2885,17.7878,17.1071,17.4153,1131986.0565752,0
+TROX.US,D,20180214,000000,17.0984,18.0139,16.9122,17.9573,1095394.9423766,0
+TROX.US,D,20180215,000000,18.1905,18.5404,17.9047,18.5219,1347995.2725201,0
+TROX.US,D,20180216,000000,18.4165,19.3994,18.3162,18.7648,2500106.6470348,0
+TROX.US,D,20180220,000000,18.4771,19.2122,18.4771,18.4771,828548.32407795,0
+TROX.US,D,20180221,000000,18.5589,19.2307,18.5589,18.6116,772430.87194574,0
+TROX.US,D,20180222,000000,18.7705,19.0689,18.4703,18.675,1066047.9990374,0
+TROX.US,D,20180223,000000,18.7013,19.1235,18.5492,18.8631,1027778.9203015,0
+TROX.US,D,20180226,000000,18.9353,19.0952,18.2294,18.4508,803788.09064732,0
+TROX.US,D,20180227,000000,18.3708,18.5482,17.5293,17.6093,1225532.5795241,0
+TROX.US,D,20180228,000000,17.5479,17.699,16.3409,16.3584,1575046.6438485,0
+TROX.US,D,20180301,000000,17.8853,18.5687,17.3149,18.2197,3205308.1672176,0
+TROX.US,D,20180302,000000,18.1104,18.1562,16.5193,17.7087,2097020.7956035,0
+TROX.US,D,20180305,000000,17.5479,17.931,17.0915,17.1549,1342905.993771,0
+TROX.US,D,20180306,000000,17.4221,18.0491,17.0555,17.895,1246976.8842574,0
+TROX.US,D,20180307,000000,17.736,19.3721,17.0468,17.9486,2491488.1042439,0
+TROX.US,D,20180308,000000,17.932,18.0227,17.3968,17.6356,802516.28378538,0
+TROX.US,D,20180309,000000,17.7458,18.0588,17.4855,18.0149,759096.38725863,0
+TROX.US,D,20180312,000000,18.1387,18.6847,18.0149,18.1017,1302596.8958025,0
+TROX.US,D,20180313,000000,18.0871,18.3532,17.8345,18.0227,894168.42990033,0
+TROX.US,D,20180314,000000,18.1114,18.1826,17.5293,17.6093,793852.61236379,0
+TROX.US,D,20180315,000000,17.7545,17.7545,17.1491,17.1959,637538.31817569,0
+TROX.US,D,20180316,000000,17.1803,17.8151,16.9112,17.4221,1161461.2062513,0
+TROX.US,D,20180319,000000,17.2875,17.5158,16.9736,17.2252,646001.98771172,0
+TROX.US,D,20180320,000000,17.314,17.314,16.6412,16.7952,1226153.0981947,0
+TROX.US,D,20180321,000000,16.802,17.9964,16.802,17.8151,1699858.0769363,0
+TROX.US,D,20180322,000000,17.5918,18.1289,16.999,17.0283,975780.48136086,0
+TROX.US,D,20180323,000000,16.9015,17.038,16.3467,16.3467,1161670.4389931,0
+TROX.US,D,20180326,000000,16.6606,16.7952,16.1566,16.5621,507658.11935262,0
+TROX.US,D,20180327,000000,16.5709,16.8752,16.0951,16.255,865320.97844969,0
+TROX.US,D,20180328,000000,16.8283,16.8283,15.2986,16.1302,2280496.3714994,0
+TROX.US,D,20180329,000000,16.1926,16.8556,15.9782,16.5338,1507314.7232449,0
+TROX.US,D,20180402,000000,16.4422,16.5251,15.4935,15.9947,1275405.8702245,0
+TROX.US,D,20180403,000000,16.1391,16.3019,15.6193,15.9158,1117583.8695146,0
+TROX.US,D,20180404,000000,15.6018,16.3653,15.476,16.2833,851325.97471493,0
+TROX.US,D,20180405,000000,16.4023,17.038,16.2833,16.7864,1379745.3154379,0
+TROX.US,D,20180406,000000,16.5251,16.7864,16.2287,16.2922,850857.25234726,0
+TROX.US,D,20180409,000000,16.2922,16.7679,16.1566,16.3467,558852.4481483,0
+TROX.US,D,20180410,000000,16.7231,17.2155,16.5797,17.0458,574777.72649126,0
+TROX.US,D,20180411,000000,16.9736,17.2875,16.9278,17.038,526875.73642688,0
+TROX.US,D,20180412,000000,17.038,17.2437,16.8752,17.1061,501069.33928724,0
+TROX.US,D,20180413,000000,17.2778,17.5108,17.116,17.4855,643847.0956013,0
+TROX.US,D,20180416,000000,17.6639,17.6639,17.1627,17.5196,513082.78587906,0
+TROX.US,D,20180417,000000,17.6893,18.2304,17.5663,18.0314,1154560.6283746,0
+TROX.US,D,20180418,000000,18.1739,18.2996,17.9681,18.0051,850583.40361167,0
+TROX.US,D,20180419,000000,17.9399,18.0501,17.5293,17.6717,419741.39306925,0
+TROX.US,D,20180420,000000,17.6269,17.8062,17.4397,17.6717,425468.62655075,0
+TROX.US,D,20180423,000000,17.6269,17.8862,17.4855,17.7878,741224.42389636,0
+TROX.US,D,20180424,000000,17.933,18.09,16.8215,17.0545,749415.27034749,0
+TROX.US,D,20180425,000000,16.9112,17.1247,16.3653,16.7328,1108141.7292154,0
+TROX.US,D,20180426,000000,16.8381,16.9366,16.1848,16.4891,757663.55323756,0
+TROX.US,D,20180427,000000,16.5709,16.7036,15.7529,15.7627,1531592.9008488,0
+TROX.US,D,20180430,000000,15.7793,15.9791,15.3951,15.4039,1018357.2930162,0
+TROX.US,D,20180501,000000,15.4214,15.5394,14.9729,15.3951,1387570.004591,0
+TROX.US,D,20180502,000000,15.4214,15.8816,15.3951,15.5305,658221.59009326,0
+TROX.US,D,20180503,000000,15.4477,15.6281,15.1056,15.5218,962964.97592547,0
+TROX.US,D,20180504,000000,15.4303,16.0513,15.4303,15.9069,1034121.5442,0
+TROX.US,D,20180507,000000,16.0425,16.2649,15.9069,15.9508,1169278.7158494,0
+TROX.US,D,20180508,000000,15.8349,16.0327,15.4663,15.5394,1434878.1429029,0
+TROX.US,D,20180509,000000,15.3492,15.8905,15.0997,15.7101,2829645.1384213,0
+TROX.US,D,20180510,000000,16.3097,17.1803,15.6925,15.7529,3091374.7854022,0
+TROX.US,D,20180511,000000,15.5218,15.7101,15.0557,15.2606,2999906.2307615,0
+TROX.US,D,20180514,000000,15.2411,15.594,15.2411,15.5491,1164102.2567913,0
+TROX.US,D,20180515,000000,15.3775,15.8163,15.3327,15.6281,905574.69128065,0
+TROX.US,D,20180516,000000,15.6642,16.0327,15.6642,15.7987,781323.26347234,0
+TROX.US,D,20180517,000000,15.7169,16.7231,15.7169,16.6694,2012472.3062029,0
+TROX.US,D,20180518,000000,16.7591,17.0468,16.451,16.5338,1521281.0087602,0
+TROX.US,D,20180521,000000,16.5709,16.7952,16.1791,16.2726,1437050.4710751,0
+TROX.US,D,20180522,000000,16.2726,17.0555,16.2589,16.417,1583149.2843399,0
+TROX.US,D,20180523,000000,16.4013,16.7757,16.2453,16.5534,1435924.3066118,0
+TROX.US,D,20180524,000000,16.4598,16.6606,16.2189,16.4413,897037.17489455,0
+TROX.US,D,20180525,000000,16.3554,16.451,16.0844,16.4081,735765.91089699,0
+TROX.US,D,20180529,000000,16.1917,16.7231,16.1917,16.2912,865815.34208474,0
+TROX.US,D,20180530,000000,16.3916,16.6412,16.3817,16.4598,597186.142878,0
+TROX.US,D,20180531,000000,16.451,16.5709,16.1381,16.5065,1200188.750848,0
+TROX.US,D,20180601,000000,16.6216,16.7504,16.2453,16.3457,1228538.7617114,0
+TROX.US,D,20180604,000000,16.4598,16.8167,16.3643,16.7417,874333.37110762,0
+TROX.US,D,20180605,000000,16.7328,16.9823,16.5709,16.6606,775028.84515645,0
+TROX.US,D,20180606,000000,16.7134,16.8118,16.5621,16.7504,847895.1731398,0
+TROX.US,D,20180607,000000,16.7134,16.9376,16.6313,16.7504,598104.10025012,0
+TROX.US,D,20180608,000000,16.5963,17.1354,16.5797,16.9921,833152.47004829,0
+TROX.US,D,20180611,000000,16.956,17.8365,16.9161,17.7107,1998867.0497323,0
+TROX.US,D,20180612,000000,17.7672,18.0431,17.3403,17.5683,1190438.9153403,0
+TROX.US,D,20180613,000000,17.701,18.242,17.3403,17.8989,2468316.6037399,0
+TROX.US,D,20180614,000000,17.8989,18.0802,17.2885,17.5313,1667460.8484301,0
+TROX.US,D,20180615,000000,17.3695,18.1952,17.2446,18.0881,2009371.7641516,0
+TROX.US,D,20180618,000000,17.9173,18.0714,17.4494,17.6659,1645209.3565996,0
+TROX.US,D,20180619,000000,17.3597,17.971,16.8255,17.4494,1852747.7234536,0
+TROX.US,D,20180620,000000,17.5313,17.7204,17.1716,17.6737,851838.80006248,0
+TROX.US,D,20180621,000000,17.5849,17.7838,16.7036,16.8118,1663470.0415753,0
+TROX.US,D,20180622,000000,16.9376,18.0617,16.7864,17.971,3904972.1992974,0
+TROX.US,D,20180625,000000,17.855,17.9263,17.0741,17.2963,1897694.8138653,0
+TROX.US,D,20180626,000000,17.3695,17.6113,17.0097,17.1637,964721.9155662,0
+TROX.US,D,20180627,000000,17.1813,17.971,17.0097,17.5499,2450237.4589372,0
+TROX.US,D,20180628,000000,17.4591,17.6659,17.1716,17.6191,1637650.3109766,0
+TROX.US,D,20180629,000000,17.6824,18.3123,17.5499,17.6824,2111678.3696874,0
+TROX.US,D,20180702,000000,17.504,18.0617,17.2622,17.8452,1648317.0782057,0
+TROX.US,D,20180703,000000,17.9427,18.1329,17.776,17.855,890260.70075197,0
+TROX.US,D,20180705,000000,18.0344,18.3035,17.4065,17.5849,1286254.1776266,0
+TROX.US,D,20180706,000000,17.4241,17.7575,17.2885,17.7204,888581.71056408,0
+TROX.US,D,20180709,000000,17.9427,18.3942,17.855,18.3756,1359451.7907844,0
+TROX.US,D,20180710,000000,18.4128,18.907,17.5683,18.3942,3961633.2462981,0
+TROX.US,D,20180711,000000,17.8005,18.1241,17.3256,17.5401,1541289.4025204,0
+TROX.US,D,20180712,000000,17.6659,18.0431,17.5772,17.6025,1002204.320219,0
+TROX.US,D,20180713,000000,17.4865,17.7672,17.2525,17.3403,903640.31406967,0
+TROX.US,D,20180716,000000,17.3792,17.855,16.102,16.5876,3112390.3681449,0
+TROX.US,D,20180717,000000,16.5065,17.038,16.373,16.9658,1156900.1376102,0
+TROX.US,D,20180718,000000,16.9746,17.4777,16.8937,17.4241,1341497.7753666,0
+TROX.US,D,20180719,000000,17.27,17.27,16.8215,16.8469,1479081.6365606,0
+TROX.US,D,20180720,000000,16.8469,16.9376,16.6412,16.8469,1233276.2422721,0
+TROX.US,D,20180723,000000,16.956,17.0653,16.4695,16.6772,857087.05466937,0
+TROX.US,D,20180724,000000,16.7504,16.9025,16.1108,16.4081,2755379.8228899,0
+TROX.US,D,20180725,000000,16.3009,16.5436,15.9489,16.5065,2203553.0820031,0
+TROX.US,D,20180726,000000,16.4413,17.1354,16.4413,16.9921,999332.49827266,0
+TROX.US,D,20180727,000000,16.9823,17.0653,16.3817,16.5709,786889.46979469,0
+TROX.US,D,20180730,000000,16.6869,16.8459,16.2726,16.3009,863433.78117069,0
+TROX.US,D,20180731,000000,16.5251,16.8849,16.451,16.5797,1220439.1981723,0
+TROX.US,D,20180801,000000,16.6129,16.956,16.4257,16.6869,1947725.029122,0
+TROX.US,D,20180802,000000,16.4413,17.2164,14.8637,15.1046,3685075.7672181,0
+TROX.US,D,20180803,000000,15.0617,15.8329,14.8277,15.2304,2563052.8814952,0
+TROX.US,D,20180806,000000,15.3055,15.4907,15.2304,15.3055,1289933.18667,0
+TROX.US,D,20180807,000000,15.3922,15.7685,15.2381,15.4273,1424840.0995499,0
+TROX.US,D,20180808,000000,15.4273,15.4907,15.0617,15.3219,1462849.6886599,0
+TROX.US,D,20180809,000000,15.3386,15.36,15.052,15.1679,1563782.9479149,0
+TROX.US,D,20180810,000000,14.9875,15.0324,14.1423,14.3469,1794244.6078046,0
+TROX.US,D,20180813,000000,14.4142,14.4142,13.2521,13.3526,3265258.4759975,0
+TROX.US,D,20180814,000000,13.4354,13.6031,13.1195,13.371,1394594.6862018,0
+TROX.US,D,20180815,000000,13.1643,13.1643,12.1289,12.6973,2445880.4947845,0
+TROX.US,D,20180816,000000,12.8036,13.6031,12.8036,13.4958,2665552.3093615,0
+TROX.US,D,20180817,000000,13.371,13.8634,13.371,13.7562,2184728.2891451,0
+TROX.US,D,20180820,000000,13.7386,13.9805,13.4773,13.5582,837403.79217952,0
+TROX.US,D,20180821,000000,13.6128,14.0798,13.6128,13.9375,1755666.8082094,0
+TROX.US,D,20180822,000000,14.0798,14.1891,13.7932,13.9375,1113713.0637912,0
+TROX.US,D,20180823,000000,13.8547,14.5117,13.8312,14.4504,2587537.2148888,0
+TROX.US,D,20180824,000000,14.5293,14.6931,14.2856,14.3392,923603.57919928,0
+TROX.US,D,20180827,000000,14.3139,15.0803,14.3139,14.8637,1915140.1065384,0
+TROX.US,D,20180828,000000,14.8989,15.089,14.5635,14.7273,970647.09963184,0
+TROX.US,D,20180829,000000,14.7096,14.8461,14.3469,14.735,974789.70278938,0
+TROX.US,D,20180830,000000,14.7019,14.7019,14.2251,14.424,1049748.3581908,0
+TROX.US,D,20180831,000000,14.3665,14.6853,14.2328,14.5848,720151.40471464,0
+TROX.US,D,20180904,000000,14.4591,14.5761,13.7825,14.0067,1086731.2709551,0
+TROX.US,D,20180905,000000,14.035,14.6853,13.1156,14.5205,4854979.1043409,0
+TROX.US,D,20180906,000000,14.4407,14.5205,13.9805,14.0886,1018250.6253439,0
+TROX.US,D,20180907,000000,13.9979,13.9979,13.493,13.7025,1464991.2473112,0
+TROX.US,D,20180910,000000,13.7727,13.8458,13.3583,13.6928,1092233.8869342,0
+TROX.US,D,20180911,000000,13.0162,13.3866,12.5667,13.0162,2408351.9358504,0
+TROX.US,D,20180912,000000,13.0805,13.2365,12.007,12.1425,2370249.0125272,0
+TROX.US,D,20180913,000000,12.206,12.3424,11.6092,12.0713,3055261.6244273,0
+TROX.US,D,20180914,000000,12.0362,12.0802,11.5322,11.7565,2867679.3431481,0
+TROX.US,D,20180917,000000,11.7028,12.161,11.7028,11.9281,1373559.6160957,0
+TROX.US,D,20180918,000000,11.9797,12.0977,11.8276,11.8646,814324.60023818,0
+TROX.US,D,20180919,000000,11.9085,12.1425,11.8734,12.0539,731832.54048124,0
+TROX.US,D,20180920,000000,12.1689,12.5579,12.0713,12.3424,1000384.8158858,0
+TROX.US,D,20180921,000000,12.3688,12.4302,12.0539,12.0977,1102763.2169702,0
+TROX.US,D,20180924,000000,12.0167,12.0362,11.1792,11.6277,1874723.3152469,0
+TROX.US,D,20180925,000000,11.4493,11.54,11.0817,11.1695,2214388.0559463,0
+TROX.US,D,20180926,000000,11.15,11.577,11.0349,11.0817,1575436.3911126,0
+TROX.US,D,20180927,000000,11.0817,11.1792,10.8819,11.0087,990507.79969194,0
+TROX.US,D,20180928,000000,10.8556,11.0983,10.6206,10.7639,1655341.7598165,0
+TROX.US,D,20181001,000000,10.799,11.4133,10.4763,11.1792,2029604.775414,0
+TROX.US,D,20181002,000000,10.9911,11.4493,10.9911,11.4133,1151942.14215,0
+TROX.US,D,20181003,000000,11.4776,11.9281,11.2738,11.6014,1170987.4499076,0
+TROX.US,D,20181004,000000,11.5674,11.6355,11.0214,11.2153,1101771.4127481,0
+TROX.US,D,20181005,000000,11.2543,11.3508,10.7463,10.7639,1316099.5872036,0
+TROX.US,D,20181008,000000,10.7112,10.9911,10.2852,10.9355,2651160.3788077,0
+TROX.US,D,20181009,000000,10.8556,10.9394,9.86401,9.98977,1374067.3131898,0
+TROX.US,D,20181010,000000,9.85615,10.7112,9.6836,10.5386,3817336.5013045,0
+TROX.US,D,20181011,000000,10.9531,11.2446,10.4675,10.4948,2288144.6487329,0
+TROX.US,D,20181012,000000,10.6859,10.8468,10.449,10.721,1281337.2081943,0
+TROX.US,D,20181015,000000,10.7112,11.0349,10.5933,10.6859,805445.54217061,0
+TROX.US,D,20181016,000000,10.7892,11.225,10.647,11.1792,1517871.7458497,0
+TROX.US,D,20181017,000000,11.1695,11.262,11.0349,11.1597,925980.01185985,0
+TROX.US,D,20181018,000000,11.0719,11.225,10.8906,11.1149,1650585.8175433,0
+TROX.US,D,20181019,000000,11.1072,11.3285,10.9911,11.1149,1724747.5423546,0
+TROX.US,D,20181022,000000,11.15,11.2153,10.6108,10.9911,2166766.0685217,0
+TROX.US,D,20181023,000000,10.7298,11.0261,10.4675,10.7561,1480504.2140748,0
+TROX.US,D,20181024,000000,10.7561,10.8556,9.80938,9.81914,2710148.6272356,0
+TROX.US,D,20181025,000000,9.94494,10.4948,9.93515,10.4128,1398015.23127,0
+TROX.US,D,20181026,000000,10.2159,10.294,9.8377,10.1886,2396682.0822414,0
+TROX.US,D,20181029,000000,10.4314,10.7825,9.88247,9.99947,2889793.3977853,0
+TROX.US,D,20181030,000000,9.95266,10.4031,9.81914,10.3037,2144995.6068673,0
+TROX.US,D,20181031,000000,10.4948,10.6381,10.2607,10.3125,1495239.7376114,0
+TROX.US,D,20181101,000000,10.5845,11.0817,10.3602,10.9628,1821489.9928694,0
+TROX.US,D,20181102,000000,10.9443,11.1149,10.5757,10.9268,1535089.3440685,0
+TROX.US,D,20181105,000000,10.9443,10.9911,10.5933,10.7375,1767891.5388444,0
+TROX.US,D,20181106,000000,10.9443,12.3336,10.647,11.4952,3775802.7764061,0
+TROX.US,D,20181107,000000,11.619,11.7818,10.9083,11.7565,3144177.3344877,0
+TROX.US,D,20181108,000000,11.6092,11.8179,11.3577,11.4853,1869846.3461916,0
+TROX.US,D,20181109,000000,11.2953,11.4308,10.9628,11.2953,1251551.2863576,0
+TROX.US,D,20181112,000000,11.1967,11.1967,10.4031,10.4314,1684427.1622285,0
+TROX.US,D,20181113,000000,10.4675,10.7892,10.1799,10.294,2160952.6803818,0
+TROX.US,D,20181114,000000,10.4314,10.7112,10.2433,10.3788,1409740.4700164,0
+TROX.US,D,20181115,000000,10.3037,10.6664,10.3037,10.5221,1549051.5269811,0
+TROX.US,D,20181116,000000,10.4031,10.4578,9.52273,9.86401,3279200.1458961,0
+TROX.US,D,20181119,000000,9.64753,10.1106,9.54711,9.56661,1423068.8007994,0
+TROX.US,D,20181120,000000,9.34333,9.5861,8.98152,9.52273,3678332.1138977,0
+TROX.US,D,20181121,000000,9.60464,10.3944,9.60464,9.98097,1247693.8140932,0
+TROX.US,D,20181123,000000,9.77331,10.0619,9.76453,9.79963,508545.30720389,0
+TROX.US,D,20181126,000000,9.90793,10.253,9.67483,9.87373,983521.06715686,0
+TROX.US,D,20181127,000000,9.74601,9.83672,9.42036,9.71676,1248561.5145814,0
+TROX.US,D,20181128,000000,9.79963,9.87177,9.33554,9.56467,1594515.5453431,0
+TROX.US,D,20181129,000000,9.50227,9.73626,9.04119,9.63778,1363114.3894167,0
+TROX.US,D,20181130,000000,9.55491,9.8084,9.39403,9.56467,908094.71503853,0
+TROX.US,D,20181203,000000,9.79087,10.0521,9.62608,9.87373,920417.90814027,0
+TROX.US,D,20181204,000000,9.87373,10.0717,9.01457,9.04987,1099284.2098124,0
+TROX.US,D,20181206,000000,8.4442,8.51654,5.84039,6.95227,15659180.449669,0
+TROX.US,D,20181207,000000,7.06088,7.27773,6.52288,6.59972,3886083.8160963,0
+TROX.US,D,20181210,000000,6.58188,6.9432,6.3465,6.37372,3344082.8088687,0
+TROX.US,D,20181211,000000,6.67216,6.76243,6.40979,6.42802,5311319.8168144,0
+TROX.US,D,20181212,000000,6.5183,7.09696,6.5183,6.99751,2977884.4846869,0
+TROX.US,D,20181213,000000,6.97041,7.32305,6.91609,7.01565,1870808.4065437,0
+TROX.US,D,20181214,000000,7.00668,7.0564,6.65742,6.77161,1720549.5540596,0
+TROX.US,D,20181217,000000,6.69029,7.12407,6.50036,6.59972,3509076.1592388,0
+TROX.US,D,20181218,000000,6.62691,6.9433,6.62691,6.72636,1684986.1418573,0
+TROX.US,D,20181219,000000,6.7443,7.07082,6.59972,6.69916,2078184.7205878,0
+TROX.US,D,20181220,000000,6.64486,6.85272,6.24716,6.59972,1650853.5123748,0
+TROX.US,D,20181221,000000,6.59972,6.73534,6.43708,6.53653,2071844.1479906,0
+TROX.US,D,20181224,000000,6.38277,6.66308,6.28313,6.46429,613202.70413283,0
+TROX.US,D,20181226,000000,6.52755,7.03378,6.3196,7.01565,1162968.9127731,0
+TROX.US,D,20181227,000000,6.88899,7.1421,6.70823,7.12407,840322.79405779,0
+TROX.US,D,20181228,000000,7.1421,7.30482,6.97947,7.04275,857387.57032302,0
+TROX.US,D,20181231,000000,7.18724,7.18724,6.77161,7.03378,1405178.3757246,0
+TROX.US,D,20190102,000000,6.88899,7.52195,6.88899,7.51288,952075.64249551,0
+TROX.US,D,20190103,000000,7.42251,7.54,7.20566,7.37736,1196488.20314,0
+TROX.US,D,20190104,000000,7.55813,8.02827,7.53112,7.91965,1376942.2120882,0
+TROX.US,D,20190107,000000,7.99219,8.29961,7.77516,8.1908,1272552.5099907,0
+TROX.US,D,20190108,000000,8.36288,8.5888,8.28128,8.48017,2099315.1762085,0
+TROX.US,D,20190109,000000,8.56169,8.62447,8.30829,8.57067,1126297.7978201,0
+TROX.US,D,20190110,000000,8.48017,8.76058,8.37176,8.54355,826036.50552562,0
+TROX.US,D,20190111,000000,8.45308,8.70297,8.40793,8.59766,681795.14566964,0
+TROX.US,D,20190114,000000,8.38074,8.43953,8.1908,8.28128,730455.09159771,0
+TROX.US,D,20190115,000000,8.26325,8.38074,8.07341,8.26325,751885.03722131,0
+TROX.US,D,20190116,000000,8.29961,8.5888,8.06454,8.11856,1959492.3195469,0
+TROX.US,D,20190117,000000,8.06454,8.33236,8.03724,8.13669,3178619.7104802,0
+TROX.US,D,20190118,000000,8.26325,8.38979,8.10968,8.13669,1401406.032468,0
+TROX.US,D,20190122,000000,8.05508,8.05508,7.75147,7.88348,1421873.9177396,0
+TROX.US,D,20190123,000000,7.9649,8.01462,7.72992,7.91059,1115839.2376822,0
+TROX.US,D,20190124,000000,7.99219,8.17296,7.7932,7.89265,746293.18963158,0
+TROX.US,D,20190125,000000,8.05508,8.20893,8.0191,8.10052,1419033.8909648,0
+TROX.US,D,20190128,000000,7.94686,8.09164,7.82927,8.00107,1055125.8447852,0
+TROX.US,D,20190129,000000,8.0463,8.08257,7.75693,7.77516,965616.28297234,0
+TROX.US,D,20190130,000000,7.86544,8.0191,7.78403,7.99219,1642611.3833888,0
+TROX.US,D,20190131,000000,7.91059,8.12781,7.82927,7.91965,1063172.0744883,0
+TROX.US,D,20190201,000000,7.94686,8.30829,7.87452,8.29961,1321979.6426387,0
+TROX.US,D,20190204,000000,8.28128,8.55253,8.22717,8.47141,1492566.8919,0
+TROX.US,D,20190205,000000,8.48017,8.57067,8.39887,8.47141,946951.49162274,0
+TROX.US,D,20190206,000000,8.46213,8.54355,8.16369,8.29961,825678.55343304,0
+TROX.US,D,20190207,000000,8.17296,8.22717,7.84731,8.10968,758868.69280432,0
+TROX.US,D,20190208,000000,8.0191,8.13669,7.88348,8.13669,624517.68260127,0
+TROX.US,D,20190211,000000,8.14566,8.23613,8.01023,8.06454,516908.46297181,0
+TROX.US,D,20190212,000000,8.86822,9.79087,8.84141,9.54516,5278788.2280669,0
+TROX.US,D,20190213,000000,9.59391,9.85517,9.51104,9.68263,1506660.3581014,0
+TROX.US,D,20190214,000000,9.64656,9.91763,9.62023,9.76453,1387772.0577779,0
+TROX.US,D,20190215,000000,9.901,9.96632,9.64656,9.92634,1370873.4369253,0
+TROX.US,D,20190219,000000,9.85517,10.0619,9.63778,10.0268,1710556.639337,0
+TROX.US,D,20190220,000000,10.1067,10.4148,10.0814,10.2696,1105982.7345022,0
+TROX.US,D,20190221,000000,10.295,10.4968,10.1896,10.2617,678107.93142072,0
+TROX.US,D,20190222,000000,10.4051,11.0662,10.3622,10.9569,2359318.6530694,0
+TROX.US,D,20190225,000000,11.0476,11.1919,10.6879,10.8497,1524237.9597143,0
+TROX.US,D,20190226,000000,10.8019,10.9384,10.3047,10.4597,2153967.9991481,0
+TROX.US,D,20190227,000000,10.4246,10.8936,10.2784,10.8693,1655210.4765276,0
+TROX.US,D,20190228,000000,10.7922,11.1452,10.2861,10.6957,2001994.2587016,0
+TROX.US,D,20190301,000000,10.8019,11.1452,10.4831,10.5153,986789.81592216,0
+TROX.US,D,20190304,000000,10.5494,10.6742,10.3475,10.604,959136.22188064,0
+TROX.US,D,20190305,000000,10.6498,10.6879,10.3427,10.4421,808754.29131304,0
+TROX.US,D,20190306,000000,10.4694,10.5066,10.2617,10.3905,988418.549226,0
+TROX.US,D,20190307,000000,10.6498,10.8693,10.2354,10.8594,1044800.6192376,0
+TROX.US,D,20190308,000000,10.5933,11.0311,10.4773,10.9296,1396825.4764636,0
+TROX.US,D,20190311,000000,11.0214,11.2212,10.8594,11.1295,948151.50293602,0
+TROX.US,D,20190312,000000,11.1119,11.3918,10.9209,10.9764,978364.09546185,0
+TROX.US,D,20190313,000000,11.1295,11.1295,10.7356,10.7922,1215865.8217228,0
+TROX.US,D,20190314,000000,10.7492,10.9111,10.4733,10.6587,1058249.9768025,0
+TROX.US,D,20190315,000000,10.6781,10.9209,10.6587,10.7668,1405490.1735359,0
+TROX.US,D,20190318,000000,10.7755,10.9764,10.5933,10.9481,679737.69037525,0
+TROX.US,D,20190319,000000,12.0558,12.6818,11.3918,11.5205,2752666.9768014,0
+TROX.US,D,20190320,000000,11.5848,12.0089,11.3431,11.7028,1358272.2924852,0
+TROX.US,D,20190321,000000,11.6092,11.9203,11.5576,11.7818,920060.98169837,0
+TROX.US,D,20190322,000000,11.6648,11.6648,10.9901,11.1929,1659294.6175955,0
+TROX.US,D,20190325,000000,11.6833,11.6833,11.0584,11.4386,1141592.3009857,0
+TROX.US,D,20190326,000000,11.6735,11.9105,11.1382,11.3655,1765822.8013924,0
+TROX.US,D,20190327,000000,11.3382,11.891,11.1295,11.6004,1251437.4391305,0
+TROX.US,D,20190328,000000,11.7565,11.7565,11.307,11.5302,728752.51144383,0
+TROX.US,D,20190329,000000,11.5848,11.9728,11.5761,11.9301,1468064.0967938,0
+TROX.US,D,20190401,000000,12.1006,12.3561,11.8569,12.2995,1552091.5556413,0
+TROX.US,D,20190402,000000,12.3463,12.4185,11.8753,12.0089,1134019.9219037,0
+TROX.US,D,20190403,000000,12.1552,12.2283,11.772,12.0558,1592156.5487444,0
+TROX.US,D,20190404,000000,12.1006,12.3082,11.9203,12.2547,2318704.9368444,0
+TROX.US,D,20190405,000000,12.2458,12.5277,12.1367,12.2635,2063598.9420527,0
+TROX.US,D,20190408,000000,12.2722,12.3873,12.0655,12.1464,568726.38739011,0
+TROX.US,D,20190409,000000,12.1552,12.2186,11.7311,11.7906,706998.46020056,0
+TROX.US,D,20190410,000000,11.8569,13.2003,11.7818,12.6992,4651478.7242736,0
+TROX.US,D,20190411,000000,12.981,13.6352,12.8806,12.9557,5156175.7900694,0
+TROX.US,D,20190412,000000,13.5056,13.5427,12.7899,13.3154,2216498.8450767,0
+TROX.US,D,20190415,000000,13.3809,13.8381,13.2871,13.8068,4419909.3616333,0
+TROX.US,D,20190416,000000,13.8684,13.9755,13.606,13.7503,3951817.7691458,0
+TROX.US,D,20190417,000000,13.8868,14.0603,13.3437,13.5797,2417430.9958035,0
+TROX.US,D,20190418,000000,13.5427,13.878,13.3613,13.6352,1391487.9902463,0
+TROX.US,D,20190422,000000,13.6255,13.8341,13.3983,13.7883,1514473.7650968,0
+TROX.US,D,20190423,000000,13.7503,14.0515,13.6255,13.8594,1682527.6571412,0
+TROX.US,D,20190424,000000,13.8156,13.9336,13.5514,13.7171,910040.37440714,0
+TROX.US,D,20190425,000000,13.6255,13.6255,13.1165,13.4432,1208521.1370951,0
+TROX.US,D,20190426,000000,13.4354,13.6352,13.2969,13.5153,823822.12567489,0
+TROX.US,D,20190429,000000,13.4967,13.4967,13.0892,13.2969,1457039.3774721,0
+TROX.US,D,20190430,000000,13.3339,13.4714,12.7275,12.825,1066213.1287994,0
+TROX.US,D,20190501,000000,12.8611,13.2198,12.0002,12.0002,2318525.4479727,0
+TROX.US,D,20190502,000000,11.8286,12.0187,11.5848,11.7408,2906144.3211667,0
+TROX.US,D,20190503,000000,11.7993,12.282,11.6648,12.1367,2539799.3289357,0
+TROX.US,D,20190506,000000,11.809,11.9105,11.3655,11.6004,1772876.2012226,0
+TROX.US,D,20190507,000000,11.4015,11.5107,10.841,10.8936,1878999.2529948,0
+TROX.US,D,20190508,000000,10.9023,11.1832,10.7395,10.841,2177432.8357508,0
+TROX.US,D,20190509,000000,11.1198,11.1198,10.3885,10.4314,3204771.7519041,0
+TROX.US,D,20190510,000000,10.1585,10.5056,9.76063,10.1779,4426206.8569012,0
+TROX.US,D,20190513,000000,9.75186,10.0054,9.31507,9.41646,2366838.7239658,0
+TROX.US,D,20190514,000000,9.44084,9.93703,9.38916,9.83279,2411213.5012897,0
+TROX.US,D,20190515,000000,9.68849,9.79671,9.43303,9.45059,1958756.9279986,0
+TROX.US,D,20190516,000000,9.42426,9.90595,9.37649,9.89714,3687518.8671739,0
+TROX.US,D,20190517,000000,9.66995,9.85134,9.46814,9.60659,2241752.4164918,0
+TROX.US,D,20190520,000000,9.38721,9.57831,9.2044,9.44864,1797323.6111913,0
+TROX.US,D,20190521,000000,9.77819,10.2062,9.76063,9.9683,2158689.0692977,0
+TROX.US,D,20190522,000000,9.84153,10.1595,9.73138,9.95959,1653480.2038049,0
+TROX.US,D,20190523,000000,9.74113,9.89714,9.60659,9.79671,1310470.8161889,0
+TROX.US,D,20190524,000000,9.93228,10.1233,9.73138,9.90595,841493.06150092,0
+TROX.US,D,20190528,000000,9.95959,10.1595,9.81426,10.1419,1421036.9867724,0
+TROX.US,D,20190529,000000,10.2784,10.3642,9.90595,10.2607,2782231.3580878,0
+TROX.US,D,20190530,000000,10.252,10.4704,8.65821,8.80397,6698280.5848925,0
+TROX.US,D,20190531,000000,8.56704,8.72227,8.25768,8.43971,5025094.5542824,0
+TROX.US,D,20190603,000000,8.69478,9.24993,8.63998,9.17778,3833236.1383801,0
+TROX.US,D,20190604,000000,9.35992,10.0521,9.31311,9.8698,2204086.4203646,0
+TROX.US,D,20190605,000000,9.78696,9.79671,9.23823,9.74113,1977477.1044857,0
+TROX.US,D,20190606,000000,9.74113,9.95761,9.44375,9.71188,2157876.7539471,0
+TROX.US,D,20190607,000000,9.71188,10.1136,9.66995,9.9683,1428361.1583861,0
+TROX.US,D,20190610,000000,9.9868,10.2784,9.9868,10.0054,1582313.3790234,0
+TROX.US,D,20190611,000000,10.1789,10.4606,10.0892,10.1136,1475363.6527909,0
+TROX.US,D,20190612,000000,10.0054,10.1369,9.78696,9.85134,1200780.551299,0
+TROX.US,D,20190613,000000,9.95959,10.1233,9.93228,10.0892,976966.13356441,0
+TROX.US,D,20190614,000000,10.1419,10.2861,10.0697,10.0892,900572.59284061,0
+TROX.US,D,20190617,000000,10.06,10.1974,9.84153,9.90595,1092688.2501922,0
+TROX.US,D,20190618,000000,9.94979,10.4792,9.83279,10.2696,2417310.9946722,0
+TROX.US,D,20190619,000000,10.2345,10.4704,10.1136,10.3134,1389008.9925162,0
+TROX.US,D,20190620,000000,10.4792,10.6976,10.252,10.3232,1659141.795642,0
+TROX.US,D,20190621,000000,10.2159,10.5329,10.1516,10.3525,2148035.6355275,0
+TROX.US,D,20190624,000000,10.3525,10.5329,10.1974,10.252,1188838.9002558,0
+TROX.US,D,20190625,000000,10.2784,10.4431,10.1419,10.3232,1869688.3959846,0
+TROX.US,D,20190626,000000,10.4324,10.643,10.3808,10.4704,1591417.0545932,0
+TROX.US,D,20190627,000000,10.4606,11.2504,10.4509,11.0534,2194617.6131473,0
+TROX.US,D,20190628,000000,11.0622,11.6902,11.0622,11.6327,3130273.6136648,0
+TROX.US,D,20190701,000000,11.8169,11.9281,11.6804,11.7545,1924600.7085501,0
+TROX.US,D,20190702,000000,11.772,11.8851,11.5283,11.7973,1240825.0313882,0
+TROX.US,D,20190703,000000,11.8734,11.8734,11.6716,11.6902,688642.38971019,0
+TROX.US,D,20190705,000000,11.5907,11.8403,11.5644,11.7886,938072.43355517,0
+TROX.US,D,20190708,000000,11.7633,11.9447,11.2718,11.308,1109775.5907727,0
+TROX.US,D,20190709,000000,11.1977,11.308,10.9336,11.2456,1140628.1893323,0
+TROX.US,D,20190710,000000,11.3615,11.5079,11.0719,11.1422,916262.99717437,0
+TROX.US,D,20190711,000000,11.188,11.2065,10.5289,10.6342,1371130.8752498,0
+TROX.US,D,20190712,000000,10.6713,11.0388,10.643,10.9063,3218449.829574,0
+TROX.US,D,20190715,000000,10.9423,10.9978,10.606,10.7795,799075.2257033,0
+TROX.US,D,20190716,000000,10.7064,10.9851,10.5426,10.5611,1659546.9276665,0
+TROX.US,D,20190717,000000,10.524,10.9336,10.1595,10.8155,2698343.387735,0
+TROX.US,D,20190718,000000,10.7863,10.9491,10.6011,10.7522,827117.54135827,0
+TROX.US,D,20190719,000000,10.7609,10.9336,10.7522,10.7698,727036.59783092,0
+TROX.US,D,20190722,000000,10.8633,10.9658,10.7308,10.7609,571967.44358666,0
+TROX.US,D,20190723,000000,10.872,10.9931,10.606,10.7609,1004904.8584992,0
+TROX.US,D,20190724,000000,10.7064,10.8438,10.5426,10.7795,719170.88265013,0
+TROX.US,D,20190725,000000,10.7698,10.7698,10.0424,10.1048,1109241.2267606,0
+TROX.US,D,20190726,000000,10.1136,10.3622,9.83279,10.3232,810605.59081771,0
+TROX.US,D,20190729,000000,10.3134,10.5163,10.1789,10.3964,747109.60758489,0
+TROX.US,D,20190730,000000,10.2607,10.5699,10.1419,10.5611,636628.56600912,0
+TROX.US,D,20190731,000000,10.4889,10.6157,10.0697,10.0697,1202853.3913539,0
+TROX.US,D,20190801,000000,10.0248,10.2394,9.43109,9.69434,1737111.7614842,0
+TROX.US,D,20190802,000000,8.84044,9.46814,8.71769,8.84044,2513821.6481298,0
+TROX.US,D,20190805,000000,8.54881,8.64914,8.28498,8.37595,1800261.074782,0
+TROX.US,D,20190806,000000,8.36699,8.58538,8.00741,8.19392,1799285.680971,0
+TROX.US,D,20190807,000000,8.35782,8.50338,7.78422,8.18485,2679904.2395382,0
+TROX.US,D,20190808,000000,7.99366,8.34885,7.78422,8.20309,3193606.5184371,0
+TROX.US,D,20190809,000000,8.16662,8.25768,7.72046,7.83892,1822457.1814749,0
+TROX.US,D,20190812,000000,7.78422,7.82069,7.34734,7.3563,1262223.1818402,0
+TROX.US,D,20190813,000000,7.31994,7.72046,7.10134,7.411,1718563.8943139,0
+TROX.US,D,20190814,000000,7.11967,7.15624,6.83731,7.03748,2312118.2080804,0
+TROX.US,D,20190815,000000,6.96494,7.0288,6.62351,6.81021,2336243.5637308,0
+TROX.US,D,20190816,000000,6.82816,7.00581,6.68248,6.91035,2272042.9584703,0
+TROX.US,D,20190819,000000,7.11967,7.21971,6.88285,7.11967,1903055.8900487,0
+TROX.US,D,20190820,000000,7.05591,7.15156,6.85555,6.91932,2071164.1415798,0
+TROX.US,D,20190821,000000,7.0288,7.11967,6.92838,7.06498,833390.42100955,0
+TROX.US,D,20190822,000000,7.03748,7.14688,6.91932,6.94681,837561.74238656,0
+TROX.US,D,20190823,000000,6.81021,6.87368,6.37302,6.40043,1786399.4056375,0
+TROX.US,D,20190826,000000,6.52795,6.52795,6.27299,6.35489,1113850.5009844,0
+TROX.US,D,20190827,000000,6.44596,6.47316,6.191,6.20933,1386859.2286592,0
+TROX.US,D,20190828,000000,6.17277,6.51411,6.10901,6.34573,1141398.4530043,0
+TROX.US,D,20190829,000000,6.46419,6.98308,6.43211,6.67371,3960153.232345,0
+TROX.US,D,20190830,000000,6.76487,6.97557,6.71008,6.80173,1746704.6724355,0
+TROX.US,D,20190903,000000,6.6277,6.64603,6.43543,6.48135,2641712.0846044,0
+TROX.US,D,20190904,000000,6.59114,6.89328,6.59114,6.88412,1203787.7591371,0
+TROX.US,D,20190905,000000,6.9939,7.56145,6.9939,7.40593,3529969.6895489,0
+TROX.US,D,20190906,000000,7.43323,7.74445,7.23171,7.653,1848555.8890626,0
+TROX.US,D,20190909,000000,7.64383,8.0191,7.60727,7.92765,2082616.5572414,0
+TROX.US,D,20190910,000000,7.91859,8.18398,7.67142,8.14732,2278000.9633583,0
+TROX.US,D,20190911,000000,8.16565,8.92526,7.98254,8.64164,4120610.1296907,0
+TROX.US,D,20190912,000000,8.55945,8.97118,8.2298,8.79754,2673293.9208082,0
+TROX.US,D,20190913,000000,8.88879,9.24506,8.79754,8.83381,1539411.4360976,0
+TROX.US,D,20190916,000000,8.72412,9.02608,8.66904,8.88879,1478889.8398808,0
+TROX.US,D,20190917,000000,8.75162,8.88879,8.55945,8.76058,773386.77839358,0
+TROX.US,D,20190918,000000,8.70579,8.81597,8.37614,8.50436,2086495.5681703,0
+TROX.US,D,20190919,000000,8.55945,8.76058,8.43094,8.52269,2076474.9608791,0
+TROX.US,D,20190920,000000,8.54998,8.6233,8.23896,8.32145,1839183.4930107,0
+TROX.US,D,20190923,000000,8.19304,8.5731,8.15657,8.47687,1279519.7551626,0
+TROX.US,D,20190924,000000,8.46779,8.47687,7.80392,7.84516,1756639.1250683,0
+TROX.US,D,20190925,000000,7.79037,8.2572,7.78121,8.21137,1099958.0623191,0
+TROX.US,D,20190926,000000,8.15657,8.16097,7.38751,7.5982,1896003.515869,0
+TROX.US,D,20190927,000000,7.5982,7.64383,7.41958,7.49749,900386.95006478,0
+TROX.US,D,20190930,000000,7.53395,7.653,7.25013,7.5982,1126929.5986484,0
+TROX.US,D,20191001,000000,7.653,8.0191,6.98474,7.03943,1174730.049294,0
+TROX.US,D,20191002,000000,6.86579,7.03943,6.71008,6.91151,890476.08739794,0
+TROX.US,D,20191003,000000,6.80173,6.91151,6.60029,6.90235,890299.67547838,0
+TROX.US,D,20191004,000000,6.8383,6.98474,6.67371,6.84726,670869.91446534,0
+TROX.US,D,20191007,000000,6.78321,6.89777,6.67371,6.69195,720153.45601603,0
+TROX.US,D,20191008,000000,6.55447,6.69195,6.47199,6.53623,867705.61631583,0
+TROX.US,D,20191009,000000,6.63676,6.68258,6.49491,6.51772,1003462.7936219,0
+TROX.US,D,20191010,000000,6.58196,6.92984,6.52708,6.87476,1179061.3721794,0
+TROX.US,D,20191011,000000,7.07639,7.61644,7.07639,7.4698,1383537.1460578,0
+TROX.US,D,20191014,000000,7.39667,7.39667,7.20889,7.27753,765375.42081409,0
+TROX.US,D,20191015,000000,7.23171,7.40593,7.03067,7.26855,835227.3614045,0
+TROX.US,D,20191016,000000,7.28688,7.68039,7.28688,7.46082,593986.11270926,0
+TROX.US,D,20191017,000000,7.47916,7.50177,7.27314,7.46082,639732.18501252,0
+TROX.US,D,20191018,000000,7.40593,7.68039,7.36918,7.56145,984565.17956447,0
+TROX.US,D,20191021,000000,7.73547,7.99181,7.68955,7.81786,1203620.5780739,0
+TROX.US,D,20191022,000000,7.78121,7.80392,7.4698,7.73547,697054.77671148,0
+TROX.US,D,20191023,000000,7.76278,7.89099,7.56145,7.5982,739148.50688945,0
+TROX.US,D,20191024,000000,7.653,7.71716,7.34178,7.46082,940616.04727905,0
+TROX.US,D,20191025,000000,7.415,7.81329,7.35094,7.73547,1094883.1426797,0
+TROX.US,D,20191028,000000,7.80871,8.11095,7.80871,7.91859,695515.27501813,0
+TROX.US,D,20191029,000000,7.84516,7.92307,7.73547,7.79037,507193.49958774,0
+TROX.US,D,20191030,000000,7.75381,7.79506,7.54311,7.77204,446664.72381587,0
+TROX.US,D,20191031,000000,7.69873,7.77662,7.51123,7.77204,546392.84350411,0
+TROX.US,D,20191101,000000,7.87285,8.51361,7.81786,8.43094,958095.1864251,0
+TROX.US,D,20191104,000000,8.58675,8.75162,8.49538,8.73318,955596.70133182,0
+TROX.US,D,20191105,000000,8.78837,9.47496,8.73318,9.04519,2270413.1995159,0
+TROX.US,D,20191106,000000,9.04519,9.62219,8.83381,9.60464,2470221.2370807,0
+TROX.US,D,20191107,000000,9.70214,9.90496,9.64071,9.79574,1676249.6492364,0
+TROX.US,D,20191108,000000,10.2257,10.4353,9.43791,9.87864,1980440.2093439,0
+TROX.US,D,20191111,000000,9.73919,10.253,9.73919,10.0424,1724983.4420145,0
+TROX.US,D,20191112,000000,10.0794,10.5816,10.0794,10.2169,1798659.0083962,0
+TROX.US,D,20191113,000000,10.1331,10.2218,9.9683,10.0794,1057941.2559434,0
+TROX.US,D,20191114,000000,10.0521,10.253,9.9868,10.1984,612363.72186423,0
+TROX.US,D,20191115,000000,10.297,10.6557,10.1603,10.4168,1451882.4057771,0
+TROX.US,D,20191118,000000,10.4265,10.5456,10.2062,10.3925,1276292.0324251,0
+TROX.US,D,20191119,000000,10.4919,10.5416,10.0581,10.1595,1199304.6399488,0
+TROX.US,D,20191120,000000,10.0228,10.1692,9.6641,9.89425,1021925.5317845,0
+TROX.US,D,20191121,000000,9.93999,10.1692,9.84741,10.0961,748706.54571717,0
+TROX.US,D,20191122,000000,10.0961,10.3828,10.0775,10.2247,1352919.4215073,0
+TROX.US,D,20191125,000000,10.3447,10.7112,10.1759,10.6664,1924703.2736196,0
+TROX.US,D,20191126,000000,10.6294,10.6761,10.3447,10.4353,954257.201524,0
+TROX.US,D,20191127,000000,10.4353,10.6011,10.3252,10.6011,626204.87799472,0
+TROX.US,D,20191129,000000,10.4265,10.7112,10.4265,10.647,250402.36070395,0
+TROX.US,D,20191202,000000,10.6381,10.878,10.4919,10.5192,994235.01431796,0
+TROX.US,D,20191203,000000,10.1886,10.1886,9.66898,9.79281,3803182.5217121,0
+TROX.US,D,20191204,000000,10.0404,10.4538,9.98492,10.2617,4203511.424075,0
+TROX.US,D,20191205,000000,10.2871,10.3729,9.96632,10.0228,1152985.2289069,0
+TROX.US,D,20191206,000000,10.1886,10.5366,10.1467,10.1595,1619723.9881276,0
+TROX.US,D,20191209,000000,10.1692,10.3057,10.0678,10.1692,1036941.057961,0
+TROX.US,D,20191210,000000,10.1516,10.1974,9.89902,10.0131,1093972.3648625,0
+TROX.US,D,20191211,000000,10.0501,10.296,10.0501,10.1419,1003183.8166328,0
+TROX.US,D,20191212,000000,10.1419,10.7932,10.0404,10.6108,1461528.6505646,0
+TROX.US,D,20191213,000000,10.6294,10.9511,10.1974,10.252,784859.70706908,0
+TROX.US,D,20191216,000000,10.4451,10.5914,10.3545,10.4168,1251490.7729667,0
+TROX.US,D,20191217,000000,10.5601,10.6108,10.3925,10.4821,1530804.1754643,0
+TROX.US,D,20191218,000000,10.5006,10.6108,10.3495,10.5553,843755.64693434,0
+TROX.US,D,20191219,000000,10.5553,10.8703,10.4821,10.8029,1040448.7833382,0
+TROX.US,D,20191220,000000,10.9033,10.9413,10.6294,10.647,2703181.3820637,0
+TROX.US,D,20191223,000000,10.6567,10.8703,10.5553,10.7932,1508673.7104159,0
+TROX.US,D,20191224,000000,10.9218,11.0164,10.8224,10.9316,393163.70660689,0
+TROX.US,D,20191226,000000,10.9218,11.0251,10.878,10.9316,717527.79023654,0
+TROX.US,D,20191227,000000,10.9968,10.9968,10.523,10.5456,693774.74578852,0
+TROX.US,D,20191230,000000,10.5279,10.5826,10.3982,10.4071,493957.47736735,0
+TROX.US,D,20191231,000000,10.2793,10.6567,10.1692,10.5006,944126.84960841,0
+TROX.US,D,20200102,000000,10.5192,10.5914,10.0131,10.1886,1289385.4891989,0
+TROX.US,D,20200103,000000,9.86597,10.0501,9.81036,9.91169,1183065.5124931,0
+TROX.US,D,20200106,000000,9.75576,10.0531,9.56174,9.81036,2039041.7874597,0
+TROX.US,D,20200107,000000,9.67385,9.90298,9.57148,9.74601,1704578.1214353,0
+TROX.US,D,20200108,000000,9.78403,10.1419,9.6641,9.9303,2557556.41942,0
+TROX.US,D,20200109,000000,10.0228,10.2706,9.9206,10.1419,2680085.7797112,0
+TROX.US,D,20200110,000000,10.252,10.6567,10.1789,10.4071,2009737.9214498,0
+TROX.US,D,20200113,000000,10.3642,11.0886,10.3642,11.0164,3105275.4292729,0
+TROX.US,D,20200114,000000,10.9511,11.3548,10.8604,11.1344,2287191.8192372,0
+TROX.US,D,20200115,000000,11.0524,11.4006,10.9218,11.034,1700161.6695421,0
+TROX.US,D,20200116,000000,11.0524,11.227,10.6761,10.7678,1642092.4041372,0
+TROX.US,D,20200117,000000,10.8507,10.8507,9.94781,9.94781,1923982.2411809,0
+TROX.US,D,20200121,000000,9.80158,9.93999,9.26826,9.34333,2556961.5420168,0
+TROX.US,D,20200122,000000,9.36089,9.47009,9.17681,9.19416,1990871.0769132,0
+TROX.US,D,20200123,000000,9.04704,9.53443,8.73485,9.42329,2852644.3296084,0
+TROX.US,D,20200124,000000,9.47984,9.49836,9.08887,9.12074,1223332.5587832,0
+TROX.US,D,20200127,000000,8.72577,8.99302,8.62447,8.78106,2014045.6543691,0
+TROX.US,D,20200128,000000,8.88216,9.01184,8.71652,8.76254,1127952.1723914,0
+TROX.US,D,20200129,000000,8.79948,8.93754,8.58792,8.67995,856783.46206361,0
+TROX.US,D,20200130,000000,8.49607,8.65226,8.37176,8.55096,891129.42689072,0
+TROX.US,D,20200131,000000,8.37634,8.47744,7.73743,7.77857,2052462.4268052,0
+TROX.US,D,20200203,000000,7.82479,7.99024,7.68672,7.80637,1612250.0715122,0
+TROX.US,D,20200204,000000,8.07292,8.22015,7.9765,8.00867,1001546.8781234,0
+TROX.US,D,20200205,000000,8.20182,8.39487,8.11884,8.23849,1020898.8554387,0
+TROX.US,D,20200206,000000,8.26588,8.37634,7.77857,7.77857,1259147.2554056,0
+TROX.US,D,20200207,000000,7.65923,7.67767,7.22712,7.29137,2112775.8159311,0
+TROX.US,D,20200210,000000,7.29137,7.93964,7.27743,7.64071,1579069.2458747,0
+TROX.US,D,20200211,000000,7.74182,8.28908,7.70535,8.03626,1436737.6476131,0
+TROX.US,D,20200212,000000,8.24774,8.50513,8.14644,8.26588,1086785.6304419,0
+TROX.US,D,20200213,000000,8.19236,8.36737,7.94442,8.16486,925157.44000237,0
+TROX.US,D,20200214,000000,8.27533,8.78106,8.27533,8.56939,1906522.5893982,0
+TROX.US,D,20200218,000000,8.42256,8.66152,8.30292,8.64301,974947.65299644,0
+TROX.US,D,20200219,000000,8.6705,9.14005,8.6705,8.93754,1649607.3467802,0
+TROX.US,D,20200220,000000,8.8731,9.24895,8.85447,9.02042,942188.36979466,0
+TROX.US,D,20200221,000000,9.00229,9.16813,8.84979,8.91873,1789060.9691914,0
+TROX.US,D,20200224,000000,8.17403,8.33022,7.94442,8.10052,1467248.7044911,0
+TROX.US,D,20200225,000000,8.16486,8.19236,6.89601,6.96036,1929485.8828109,0
+TROX.US,D,20200226,000000,7.16277,7.86135,7.07074,7.12591,2612140.5237631,0
+TROX.US,D,20200227,000000,6.73056,7.06157,6.52835,6.57417,2433917.3050767,0
+TROX.US,D,20200228,000000,6.39038,6.76731,6.17882,6.74899,3500356.0770289,0
+TROX.US,D,20200302,000000,6.81304,6.84093,6.29825,6.75825,2348619.0650179,0
+TROX.US,D,20200303,000000,6.92351,7.19026,6.51898,6.62018,2302103.7546934,0
+TROX.US,D,20200304,000000,6.84999,7.04314,6.58353,7.02471,1086571.2694465,0
+TROX.US,D,20200305,000000,6.73972,6.9511,6.65246,6.89601,1632333.3377733,0
+TROX.US,D,20200306,000000,6.50631,6.7289,6.35762,6.48758,2583940.2579011,0
+TROX.US,D,20200309,000000,5.93984,6.07936,5.30892,5.32744,2293775.4710491,0
+TROX.US,D,20200310,000000,5.62452,6.06073,5.38332,6.05138,1840430.6842559,0
+TROX.US,D,20200311,000000,5.7543,5.85648,5.34139,5.42036,1446545.9452104,0
+TROX.US,D,20200312,000000,5.29976,5.29976,4.57105,4.63121,1753705.7640803,0
+TROX.US,D,20200313,000000,4.99322,5.13245,4.3621,4.9748,1711906.3956518,0
+TROX.US,D,20200316,000000,3.98167,5.37386,3.98167,4.73358,1651247.3622417,0
+TROX.US,D,20200317,000000,4.87262,5.70799,4.49227,5.50383,1549381.7865048,0
+TROX.US,D,20200318,000000,4.90059,4.96553,4.26012,4.44576,2505603.10911,0
+TROX.US,D,20200319,000000,4.64983,4.91912,4.39009,4.76147,1768472.0571378,0
+TROX.US,D,20200320,000000,4.74284,4.83576,4.27865,4.5107,2431526.5133063,0
+TROX.US,D,20200323,000000,4.48282,4.62214,4.16711,4.32526,1436536.6200768,0
+TROX.US,D,20200324,000000,4.74284,4.75191,4.23233,4.68717,1925149.431672,0
+TROX.US,D,20200325,000000,4.46438,5.42036,4.41798,5.16979,1758489.3989223,0
+TROX.US,D,20200326,000000,5.44815,5.8983,5.22536,5.70799,3410258.8173679,0
+TROX.US,D,20200327,000000,5.37386,5.37386,4.94691,4.94691,1133541.9686798,0
+TROX.US,D,20200330,000000,4.89124,5.44815,4.89124,5.23464,3353049.0472453,0
+TROX.US,D,20200331,000000,5.20684,5.2904,4.60342,4.62214,3927497.5398634,0
+TROX.US,D,20200401,000000,4.62214,4.63111,3.72183,3.74026,2854848.4529523,0
+TROX.US,D,20200402,000000,3.7775,4.26948,3.74962,3.83337,2326672.191444,0
+TROX.US,D,20200403,000000,3.8517,4.07459,3.68489,3.97241,2456585.2110893,0
+TROX.US,D,20200406,000000,4.20436,4.61746,4.20436,4.49227,2115997.3847644,0
+TROX.US,D,20200407,000000,4.63121,4.89124,4.32048,4.42724,1856924.173084,0
+TROX.US,D,20200408,000000,4.46438,5.01184,4.37156,4.95627,1655965.3554391,0
+TROX.US,D,20200409,000000,5.18822,5.51309,5.10477,5.32744,1467947.1726145,0
+TROX.US,D,20200413,000000,5.31809,5.43879,5.00287,5.40175,1067693.1427525,0
+TROX.US,D,20200414,000000,5.64316,5.69872,5.29976,5.44815,1502469.5493611,0
+TROX.US,D,20200415,000000,5.08623,5.23464,4.88197,5.05835,990061.64163957,0
+TROX.US,D,20200416,000000,4.96544,5.00287,4.46438,4.60342,1077347.5927454,0
+TROX.US,D,20200417,000000,5.06751,6.06073,5.06751,5.91235,6623139.3636675,0
+TROX.US,D,20200420,000000,5.69872,5.69872,5.20684,5.46677,3483381.5580248,0
+TROX.US,D,20200421,000000,5.27188,5.82879,5.22536,5.67084,4012676.8044416,0
+TROX.US,D,20200422,000000,5.84721,6.02349,5.5594,5.66157,1615144.4577739,0
+TROX.US,D,20200423,000000,5.70799,5.80187,5.49456,5.58728,1743991.8263469,0
+TROX.US,D,20200424,000000,5.66157,5.82879,5.5084,5.81933,1059461.2702734,0
+TROX.US,D,20200427,000000,5.78218,6.23702,5.69872,6.12567,1125190.0950695,0
+TROX.US,D,20200428,000000,6.40403,6.52483,6.20933,6.29288,1351401.4584786,0
+TROX.US,D,20200429,000000,6.62691,6.95168,6.38093,6.86813,1495260.2506253,0
+TROX.US,D,20200430,000000,6.77551,6.77551,6.32993,6.32993,1633477.9639489,0
+TROX.US,D,20200501,000000,6.17218,6.17218,5.77293,5.9958,1503713.6636544,0
+TROX.US,D,20200504,000000,5.74523,5.93984,5.5594,5.91235,916683.51395938,0
+TROX.US,D,20200505,000000,6.05138,6.45054,6.03294,6.32057,1414183.5888277,0
+TROX.US,D,20200506,000000,6.28333,6.52483,6.11641,6.39477,3587610.2329633,0
+TROX.US,D,20200507,000000,6.54326,6.81255,5.7543,5.79154,2346866.22798,0
+TROX.US,D,20200508,000000,5.93984,6.61765,5.8791,6.56188,1621921.9575671,0
+TROX.US,D,20200511,000000,6.41349,6.61765,6.14429,6.54326,1992217.7562758,0
+TROX.US,D,20200512,000000,6.5341,6.61765,6.35762,6.35762,2291524.1677733,0
+TROX.US,D,20200513,000000,6.3392,6.3392,5.54107,5.8009,1897784.0454758,0
+TROX.US,D,20200514,000000,5.58728,6.14429,5.53171,5.8751,2469046.8670349,0
+TROX.US,D,20200515,000000,5.83756,5.89382,5.33097,5.38702,1589263.1881334,0
+TROX.US,D,20200518,000000,5.77175,6.29728,5.76259,6.15667,5297740.2016112,0
+TROX.US,D,20200519,000000,6.16604,6.32554,5.82352,6.01588,2813317.8050059,0
+TROX.US,D,20200520,000000,6.18475,6.42889,6.05342,6.22229,4211656.1162448,0
+TROX.US,D,20200521,000000,6.24111,6.29728,6.02993,6.10042,2906443.8111697,0
+TROX.US,D,20200522,000000,6.09097,6.15667,5.77175,5.86574,1155037.5559479,0
+TROX.US,D,20200526,000000,6.16604,6.41934,6.03471,6.27865,2862440.3193975,0
+TROX.US,D,20200527,000000,6.45697,6.94505,6.40071,6.92624,3624666.9925776,0
+TROX.US,D,20200528,000000,6.99196,7.01067,6.56958,6.66338,3033490.1371221,0
+TROX.US,D,20200529,000000,6.53205,6.565,6.17071,6.23175,2481008.0054413,0
+TROX.US,D,20200601,000000,6.26929,6.7995,6.20358,6.57895,1474104.1537372,0
+TROX.US,D,20200602,000000,6.71027,6.82299,6.57895,6.61648,1031256.9018087,0
+TROX.US,D,20200603,000000,6.7949,6.90751,6.7056,6.83234,1166620.2292477,0
+TROX.US,D,20200604,000000,6.71974,7.4423,6.71974,7.39559,1341564.4426618,0
+TROX.US,D,20200605,000000,8.02417,8.47471,7.89293,7.93984,1849942.5688025,0
+TROX.US,D,20200608,000000,8.19314,8.456,8.08063,8.26821,1356422.0186312,0
+TROX.US,D,20200609,000000,7.98683,8.20279,7.88348,8.03364,1103825.7910904,0
+TROX.US,D,20200610,000000,7.95866,8.01492,7.46122,7.48004,1095133.4014494,0
+TROX.US,D,20200611,000000,6.87934,7.07649,6.31629,6.33491,1341263.9270081,0
+TROX.US,D,20200612,000000,6.77608,6.92624,6.50396,6.70111,1458014.7712831,0
+TROX.US,D,20200615,000000,6.29728,7.08117,6.19422,6.97314,1583992.3692113,0
+TROX.US,D,20200616,000000,7.46122,7.54097,7.07161,7.31107,1337412.6086479,0
+TROX.US,D,20200617,000000,7.28279,7.4423,7.0952,7.15156,1096369.310537,0
+TROX.US,D,20200618,000000,7.01067,7.26885,6.7949,6.80417,1265229.3640277,0
+TROX.US,D,20200619,000000,7.00141,7.21239,6.72909,6.91688,1611606.9885264,0
+TROX.US,D,20200622,000000,6.83234,7.23112,6.78077,7.16081,1204473.9194521,0
+TROX.US,D,20200623,000000,7.38614,7.38614,6.80417,6.81344,990206.25838757,0
+TROX.US,D,20200624,000000,6.76663,6.7949,6.34446,6.41934,1196135.3793008,0
+TROX.US,D,20200625,000000,6.33491,6.65412,6.18475,6.64467,971136.33501341,0
+TROX.US,D,20200626,000000,6.51323,6.52259,6.10042,6.15667,2279599.9527919,0
+TROX.US,D,20200629,000000,6.23175,6.74791,6.20358,6.59766,1073304.4777054,0
+TROX.US,D,20200630,000000,6.49441,6.80134,6.49441,6.77608,906398.28878882,0
+TROX.US,D,20200701,000000,6.72909,6.8418,6.27865,6.42889,1484361.6863391,0
+TROX.US,D,20200702,000000,6.66338,7.04821,6.55974,6.87934,1029955.3510765,0
+TROX.US,D,20200706,000000,7.03865,7.16081,6.86063,7.10466,1349001.4358521,0
+TROX.US,D,20200707,000000,6.95431,7.08117,6.90751,7.03865,1507577.2898229,0
+TROX.US,D,20200708,000000,7.04821,7.10466,6.80417,6.96378,1423808.2949506,0
+TROX.US,D,20200709,000000,6.8887,6.89806,6.19422,6.34446,1636132.3479478,0
+TROX.US,D,20200710,000000,6.32554,6.6352,6.25047,6.56012,1027438.4042707,0
+TROX.US,D,20200713,000000,6.71974,6.75737,6.41485,6.44752,1072733.1902682,0
+TROX.US,D,20200714,000000,6.40071,6.75737,6.32087,6.71974,826769.84577263,0
+TROX.US,D,20200715,000000,6.96378,7.08575,6.73854,6.94505,1592270.3959716,0
+TROX.US,D,20200716,000000,6.8887,6.98717,6.74791,6.85107,680267.95178463,0
+TROX.US,D,20200717,000000,6.86988,7.02003,6.81344,6.90751,669759.13476253,0
+TROX.US,D,20200720,000000,6.81344,6.92624,6.57895,6.58841,1021930.660038,0
+TROX.US,D,20200721,000000,6.73854,7.31107,6.71974,7.189,1622093.2412332,0
+TROX.US,D,20200722,000000,7.08575,7.10466,6.85009,7.08575,1039028.2571254,0
+TROX.US,D,20200723,000000,7.01067,7.22663,6.97314,7.189,883328.32770373,0
+TROX.US,D,20200724,000000,7.189,7.33563,7.06694,7.13275,789039.23365165,0
+TROX.US,D,20200727,000000,7.10466,7.57383,7.04821,7.55501,882114.98293141,0
+TROX.US,D,20200728,000000,7.56437,7.649,7.27353,7.31107,760388.70713446,0
+TROX.US,D,20200729,000000,7.33915,7.88348,7.32978,7.78969,1474335.9507944,0
+TROX.US,D,20200730,000000,7.33915,7.47047,6.94505,7.13275,2583590.511014,0
+TROX.US,D,20200731,000000,7.04821,7.66283,7.04821,7.15156,2643430.0495187,0
+TROX.US,D,20200803,000000,7.21717,7.43782,7.10466,7.2359,1013933.6615682,0
+TROX.US,D,20200804,000000,7.25471,7.6957,7.16832,7.6957,2192010.4090803,0
+TROX.US,D,20200805,000000,7.82713,8.43717,7.76141,8.26821,3054679.0548325,0
+TROX.US,D,20200806,000000,8.2495,8.39964,8.07108,8.12762,1008630.0218238,0
+TROX.US,D,20200807,000000,8.01492,8.41846,8.01492,8.41846,1706679.6797096,0
+TROX.US,D,20200810,000000,8.49363,8.69059,8.40433,8.64368,2109772.7106958,0
+TROX.US,D,20200811,000000,8.83147,9.08408,8.55945,8.65304,2233451.8254162,0
+TROX.US,D,20200812,000000,8.9159,8.94389,8.69994,8.822,728166.86489692,0
+TROX.US,D,20200813,000000,8.78447,8.79861,8.52162,8.59679,740121.84939911,0
+TROX.US,D,20200814,000000,8.52162,8.69546,8.47471,8.61551,745431.6430477,0
+TROX.US,D,20200817,000000,8.74801,8.95597,8.45483,8.47364,824389.31050928,0
+TROX.US,D,20200818,000000,8.37907,8.4831,8.11427,8.14273,516345.38074019,0
+TROX.US,D,20200819,000000,8.14273,8.33179,8.01032,8.13328,556536.52887874,0
+TROX.US,D,20200820,000000,7.95349,8.29376,7.89684,8.22785,649064.58068732,0
+TROX.US,D,20200821,000000,8.10482,8.16145,7.96304,8.04816,1615912.6701445,0
+TROX.US,D,20200824,000000,8.1711,8.32251,8.10482,8.3036,1019743.972756,0
+TROX.US,D,20200825,000000,8.38862,8.44527,8.12372,8.29386,1064867.4750874,0
+TROX.US,D,20200826,000000,8.2846,8.42646,8.18046,8.3508,1399408.0649138,0
+TROX.US,D,20200827,000000,8.45483,8.46906,8.12372,8.36962,1144251.8132381,0
+TROX.US,D,20200828,000000,8.45483,8.75737,8.32251,8.729,1034311.2895786,0
+TROX.US,D,20200831,000000,8.76692,8.76692,8.47364,8.47364,826607.7929628,0
+TROX.US,D,20200901,000000,8.41691,8.97489,8.33666,8.96552,1379917.6247547,0
+TROX.US,D,20200902,000000,8.92751,9.01273,8.77628,9.00326,1117901.8212301,0
+TROX.US,D,20200903,000000,8.994,8.994,8.09544,8.39798,1558396.2304642,0
+TROX.US,D,20200904,000000,8.54921,8.89444,8.32251,8.76692,645759.93414768,0
+TROX.US,D,20200908,000000,8.60614,8.88022,8.45493,8.6819,787267.93490119,0
+TROX.US,D,20200909,000000,8.77628,8.88119,8.63452,8.77628,828540.11887239,0
+TROX.US,D,20200910,000000,8.7952,8.95597,8.67215,8.7952,704291.76801616,0
+TROX.US,D,20200911,000000,8.89932,8.98424,8.67215,8.73845,815336.91747424,0
+TROX.US,D,20200914,000000,8.85204,8.98424,8.4831,8.89932,1240061.947271,0
+TROX.US,D,20200915,000000,8.98424,9.16403,8.88022,9.04119,497309.30383896,0
+TROX.US,D,20200916,000000,9.03154,9.25763,8.88987,8.92751,810571.74434477,0
+TROX.US,D,20200917,000000,8.71964,9.23823,8.57777,9.18364,1363644.6508261,0
+TROX.US,D,20200918,000000,9.23823,9.35406,8.75269,8.84249,2225737.9065383,0
+TROX.US,D,20200921,000000,8.60614,8.60614,7.8164,8.23722,1370186.2509595,0
+TROX.US,D,20200922,000000,8.36015,8.36015,7.7739,7.81172,1450690.5996693,0
+TROX.US,D,20200923,000000,7.78325,7.89684,7.37669,7.40505,905054.68637823,0
+TROX.US,D,20200924,000000,7.41442,7.5279,7.24429,7.31048,1220270.9914582,0
+TROX.US,D,20200925,000000,7.2159,7.48081,7.19698,7.3294,548174.39876152,0
+TROX.US,D,20200928,000000,7.53746,7.74065,7.44279,7.50909,2333697.8987055,0
+TROX.US,D,20200929,000000,7.45234,7.66986,7.3057,7.38614,526444.96313493,0
+TROX.US,D,20200930,000000,7.34831,7.65085,7.34831,7.44279,798133.67836518,0
+TROX.US,D,20201001,000000,7.49962,7.56388,7.25364,7.48081,821746.20866799,0
+TROX.US,D,20201002,000000,7.28201,7.85774,7.28201,7.80217,926515.40152269,0
+TROX.US,D,20201005,000000,7.94423,8.04816,7.89684,7.9724,774402.17258174,0
+TROX.US,D,20201006,000000,8.13328,8.20874,7.90611,7.93448,856173.19990002,0
+TROX.US,D,20201007,000000,8.16145,8.51634,8.07165,8.44527,1200519.0103718,0
+TROX.US,D,20201008,000000,8.57777,8.73845,8.50855,8.67215,1129925.5243289,0
+TROX.US,D,20201009,000000,8.77628,8.88987,8.53059,8.56812,618911.47590181,0
+TROX.US,D,20201012,000000,8.55896,8.74801,8.50211,8.66289,453128.37449645,0
+TROX.US,D,20201013,000000,8.55896,8.63452,8.36015,8.36015,431495.3500352,0
+TROX.US,D,20201014,000000,8.47364,8.79627,8.42646,8.61551,594410.73209703,0
+TROX.US,D,20201015,000000,8.38862,8.95597,8.22785,8.8614,748055.25752578,0
+TROX.US,D,20201016,000000,8.8614,9.09755,8.7952,8.8614,737267.46351463,0
+TROX.US,D,20201019,000000,8.95597,9.34528,8.8614,8.87095,567258.68124541,0
+TROX.US,D,20201020,000000,9.03154,9.21991,8.96552,8.994,423936.30441225,0
+TROX.US,D,20201021,000000,8.98424,9.107,8.90869,8.98424,867935.36207153,0
+TROX.US,D,20201022,000000,9.00326,9.07941,8.59659,8.6819,631695.18616565,0
+TROX.US,D,20201023,000000,8.81422,9.35406,8.81422,9.18364,831509.37763473,0
+TROX.US,D,20201026,000000,8.98424,9.06986,8.64388,8.65323,836831.47909165,0
+TROX.US,D,20201027,000000,8.63452,8.74801,8.56812,8.62487,412679.78803343,0
+TROX.US,D,20201028,000000,8.37907,8.44527,7.84019,7.93448,1344437.2902588,0
+TROX.US,D,20201029,000000,8.18046,9.24701,8.04816,9.12659,1351952.2329019,0
+TROX.US,D,20201030,000000,9.05084,9.36381,8.89932,9.23823,1332171.533596,0
+TROX.US,D,20201102,000000,9.45643,10.0999,9.44668,10.0999,1263778.068294,0
+TROX.US,D,20201103,000000,10.3076,10.876,10.1565,10.6587,1993873.1564978,0
+TROX.US,D,20201104,000000,10.4022,10.7005,9.99076,10.4783,1915589.3415429,0
+TROX.US,D,20201105,000000,10.6011,11.3568,10.6011,11.0652,987924.18559097,0
+TROX.US,D,20201106,000000,11.0935,11.2456,11.0184,11.0652,1196650.2559498,0
+TROX.US,D,20201109,000000,11.9817,12.6437,11.0467,11.0652,2944318.0143881,0
+TROX.US,D,20201110,000000,11.2065,11.4815,10.8575,11.4426,1870745.8418514,0
+TROX.US,D,20201111,000000,11.3957,11.5674,10.9033,11.0184,1451154.1937835,0
+TROX.US,D,20201112,000000,10.9033,11.0184,10.3563,10.5076,712559.53826945,0
+TROX.US,D,20201113,000000,10.6879,10.8312,10.6118,10.6498,765435.9342051,0
+TROX.US,D,20201116,000000,10.8975,11.3441,10.8693,11.1344,968036.81861279,0
+TROX.US,D,20201117,000000,10.9541,11.0408,10.8497,11.0214,1726453.1994605,0
+TROX.US,D,20201118,000000,11.1724,11.5019,11.1109,11.2504,868274.85245161,0
+TROX.US,D,20201119,000000,11.1627,11.4396,11.0408,11.4015,436486.16631761,0
+TROX.US,D,20201120,000000,11.2972,11.4015,11.2212,11.4015,545819.50476555,0
+TROX.US,D,20201123,000000,11.5166,11.9914,11.5166,11.772,982201.05471225,0
+TROX.US,D,20201124,000000,12.0586,12.3814,11.9621,12.2,1204147.762531,0
+TROX.US,D,20201125,000000,12.2196,12.2663,11.811,12.0304,683559.26486523,0
+TROX.US,D,20201127,000000,11.9534,12.2196,11.3528,11.9621,436834.88755394,0
+TROX.US,D,20201130,000000,11.8959,12.2098,11.8393,12.0402,767155.95042079,0
+TROX.US,D,20201201,000000,12.3629,12.6865,12.125,12.6671,974108.67072783,0
+TROX.US,D,20201202,000000,12.4954,13.3048,12.4867,13.1721,1697651.9022912,0
+TROX.US,D,20201203,000000,13.1721,13.6099,12.944,13.5047,1301307.6528787,0
+TROX.US,D,20201204,000000,13.6099,13.8751,13.4197,13.5417,1290211.1380085,0
+TROX.US,D,20201207,000000,13.5144,14.0379,13.4578,13.9141,1017200.3590321,0
+TROX.US,D,20201208,000000,13.8098,14.0944,13.5094,13.5514,1012950.0625516,0
+TROX.US,D,20201209,000000,13.7143,13.7718,13.2384,13.41,1066009.024311,0
+TROX.US,D,20201210,000000,13.2852,13.4392,12.8767,12.9254,820815.94348752,0
+TROX.US,D,20201211,000000,12.7441,12.9722,12.6203,12.7148,1537573.470052,0
+TROX.US,D,20201214,000000,13.1146,13.1721,12.3434,12.3434,1006084.3567986,0
+TROX.US,D,20201215,000000,12.592,12.8182,12.163,12.6671,1264726.795187,0
+TROX.US,D,20201216,000000,12.783,13.2755,12.7733,13.2013,1119241.3210379,0
+TROX.US,D,20201217,000000,13.295,13.9239,13.2296,13.6665,1512870.6730603,0
+TROX.US,D,20201218,000000,13.7903,13.9482,13.2111,13.3428,1692498.0075484,0
+TROX.US,D,20201221,000000,12.9537,13.6577,12.8767,13.6099,877273.9116505,0
+TROX.US,D,20201222,000000,13.5231,13.8751,13.487,13.6947,514289.97674719,0
+TROX.US,D,20201223,000000,13.8654,13.9287,13.6196,13.6295,735981.29754295,0
+TROX.US,D,20201224,000000,13.7045,13.9434,13.6099,13.8468,210970.19407978,0
+TROX.US,D,20201228,000000,13.9902,14.3606,13.685,13.685,778687.34118591,0
+TROX.US,D,20201229,000000,13.7337,13.8848,13.1048,13.3048,764443.10433223,0
+TROX.US,D,20201230,000000,13.4197,14.1423,13.333,13.9814,619908.40837745,0
+TROX.US,D,20201231,000000,13.9239,14.1754,13.7863,13.9141,528942.42257752,0
+TROX.US,D,20210104,000000,14.1618,14.4571,13.1819,13.6665,1097610.3478779,0
+TROX.US,D,20210105,000000,13.685,14.2943,13.5709,14.114,559196.04113116,0
+TROX.US,D,20210106,000000,14.4474,15.1046,14.4289,14.7897,1087876.9227814,0
+TROX.US,D,20210107,000000,14.97,15.2264,14.075,14.3139,853720.86908801,0
+TROX.US,D,20210108,000000,14.5322,14.5995,13.3526,13.9814,1049283.7384259,0
+TROX.US,D,20210111,000000,13.8098,14.2768,13.6966,14.0944,717470.35379763,0
+TROX.US,D,20210112,000000,14.1901,14.853,13.8751,14.8188,846638.75103828,0
+TROX.US,D,20210113,000000,14.7799,14.8188,14.0847,14.3996,667643.21737853,0
+TROX.US,D,20210114,000000,14.542,14.8384,14.2943,14.3236,833297.0867963,0
+TROX.US,D,20210115,000000,13.9999,14.2671,13.6762,13.9532,1825712.5967811,0
+TROX.US,D,20210119,000000,14.8091,16.1224,14.7604,15.5511,1819603.821241,0
+TROX.US,D,20210120,000000,15.9508,16.3984,15.7607,15.988,1310185.6852957,0
+TROX.US,D,20210121,000000,15.9977,16.3613,15.4273,15.7129,1092787.7383096,0
+TROX.US,D,20210122,000000,15.3327,16.2277,15.3327,16.2179,1334051.5513201,0
+TROX.US,D,20210125,000000,16.0746,16.4647,15.3512,15.7412,1534850.3674565,0
+TROX.US,D,20210126,000000,15.9225,16.0463,15.436,15.6281,1420969.2938265,0
+TROX.US,D,20210127,000000,15.009,15.399,14.4289,15.0557,1659613.5949617,0
+TROX.US,D,20210128,000000,15.3512,15.8173,15.1524,15.7412,1563935.7698685,0
+TROX.US,D,20210129,000000,15.6281,15.6846,14.4952,14.6083,1774434.1646285,0
+TROX.US,D,20210201,000000,14.9505,16.1274,14.7506,16.0463,1179245.9893046,0
+TROX.US,D,20210202,000000,16.8079,16.8079,15.8173,16.4355,1265498.0845098,0
+TROX.US,D,20210203,000000,16.3984,16.7417,16.1507,16.57,1155402.6875953,0
+TROX.US,D,20210204,000000,16.5797,17.2272,16.5603,17.0653,930419.02806828,0
+TROX.US,D,20210205,000000,17.1296,17.4971,16.9258,17.4631,911236.28311764,0
+TROX.US,D,20210208,000000,17.6444,17.9583,17.4728,17.7117,998535.56768256,0
+TROX.US,D,20210209,000000,17.6073,17.7975,17.1394,17.6444,1165675.6049576,0
+TROX.US,D,20210210,000000,17.8355,17.891,17.349,17.4923,524297.25057938,0
+TROX.US,D,20210211,000000,17.5693,17.8696,17.1686,17.7975,674977.64549926,0
+TROX.US,D,20210212,000000,17.7497,17.9954,17.5362,17.6824,649922.02466843,0
+TROX.US,D,20210216,000000,17.8735,18.1865,17.6347,18.0168,885166.29374936,0
+TROX.US,D,20210217,000000,17.7692,18.1066,17.5216,17.891,801627.04463272,0
+TROX.US,D,20210218,000000,17.4542,18.1114,17.2272,17.5021,1457627.0753204,0
+TROX.US,D,20210219,000000,17.7214,19.0144,17.702,18.9781,1486454.0137571,0
+TROX.US,D,20210222,000000,19.0144,20.3295,18.8056,19.8908,1751771.3868694,0
+TROX.US,D,20210223,000000,19.7105,19.8713,18.4721,19.1498,1830752.6442969,0
+TROX.US,D,20210224,000000,18.7861,19.2249,17.8452,18.1962,4692966.2948907,0
+TROX.US,D,20210225,000000,18.1212,18.32,17.1491,17.1686,13157598.916935,0
+TROX.US,D,20210226,000000,17.3217,17.9008,17.0925,17.4542,6542625.7841013,0
+TROX.US,D,20210301,000000,18.1017,18.6252,17.0653,17.2076,5788486.3666522,0
+TROX.US,D,20210302,000000,17.3022,17.4172,16.8176,16.9405,1711026.3873554,0
+TROX.US,D,20210303,000000,16.9697,17.9583,16.8635,17.6249,2379298.3286101,0
+TROX.US,D,20210304,000000,17.4172,17.7692,16.3516,16.9307,2236572.8804815,0
+TROX.US,D,20210305,000000,17.2282,17.9828,17.1218,17.7058,3246727.0192382,0
+TROX.US,D,20210308,000000,17.8775,18.0978,16.8167,16.8635,2349097.0182419,0
+TROX.US,D,20210309,000000,17.0468,17.1696,16.4822,16.9697,1520745.6190974,0
+TROX.US,D,20210310,000000,17.0663,18.3942,17.0175,18.2703,1333249.4924766,0
+TROX.US,D,20210311,000000,18.6145,18.8232,17.8775,18.0783,2029526.8259611,0
+TROX.US,D,20210312,000000,17.9545,18.9196,17.9545,18.6145,1988436.182163,0
+TROX.US,D,20210315,000000,18.4888,18.5658,17.6132,17.9828,1522016.4003086,0
+TROX.US,D,20210316,000000,17.9925,18.1076,17.0273,17.4378,1932763.8624324,0
+TROX.US,D,20210317,000000,17.2086,17.9136,17.2086,17.8395,1093218.5116015,0
+TROX.US,D,20210318,000000,17.8199,18.6047,17.6668,17.6668,1244231.2173467,0
+TROX.US,D,20210319,000000,17.7732,17.8492,16.7308,17.2379,1714281.8026617,0
+TROX.US,D,20210322,000000,17.4465,17.4661,16.8732,17.1696,893785.86219106,0
+TROX.US,D,20210323,000000,16.8635,16.9503,15.2001,15.6223,3366266.6077532,0
+TROX.US,D,20210324,000000,16.1664,16.5778,15.2088,15.2381,1549482.300273,0
+TROX.US,D,20210325,000000,15.1631,16.0425,14.9232,15.9177,1889738.8414233,0
+TROX.US,D,20210326,000000,16.1858,17.0077,16.1517,16.96,1388048.9834657,0
+TROX.US,D,20210329,000000,16.7308,17.5537,16.7308,16.8069,1188519.9228898,0
+TROX.US,D,20210330,000000,16.8069,17.4953,16.453,17.4562,1420387.7498824,0
+TROX.US,D,20210331,000000,17.4855,18.0403,17.3656,17.4953,1547225.8687437,0
+TROX.US,D,20210401,000000,17.9057,18.4712,17.6006,18.4712,1422218.5363731,0
+TROX.US,D,20210405,000000,18.9109,20,18.8525,19.6177,3734175.7172944,0
+TROX.US,D,20210406,000000,19.5212,19.8654,19.4071,19.5885,1495086.9156578,0
+TROX.US,D,20210407,000000,19.6275,19.7903,18.8816,19.178,951236.66022691,0
+TROX.US,D,20210408,000000,19.0718,19.14,18.2606,18.3747,1047456.0288872,0
+TROX.US,D,20210409,000000,18.326,18.5463,17.9583,18.442,974711.75333656,0
+TROX.US,D,20210412,000000,18.4234,18.9997,18.3942,18.9489,901575.67922041,0
+TROX.US,D,20210413,000000,18.8719,18.987,18.2216,18.2987,750605.02515382,0
+TROX.US,D,20210414,000000,18.3455,19.1683,18.2022,18.7949,536108.64398426,0
+TROX.US,D,20210415,000000,19.0435,19.2921,18.595,19.0912,796322.37923762,0
+TROX.US,D,20210416,000000,19.3877,19.5398,18.9684,19.101,783421.74479454,0
+TROX.US,D,20210419,000000,19.4462,19.5301,18.8622,19.0816,974772.26672758,0
+TROX.US,D,20210420,000000,18.9294,18.9997,17.6327,18.442,1748798.0255043,0
+TROX.US,D,20210421,000000,18.633,19.2921,18.5366,19.2443,1170973.0907979,0
+TROX.US,D,20210422,000000,19.0718,19.3214,18.7003,18.8525,1564460.9030244,0
+TROX.US,D,20210423,000000,19.0718,19.7991,18.7003,19.7035,1051405.809714,0
+TROX.US,D,20210426,000000,19.6568,20.5733,19.6568,20.5644,1942315.747356,0
+TROX.US,D,20210427,000000,20.4875,21.0325,20.2486,20.975,2492491.1906237,0
+TROX.US,D,20210428,000000,21.0325,21.0325,20.1726,20.2768,1707654.04787,0
+TROX.US,D,20210429,000000,20.7741,21.4907,20.3627,21.0325,1570738.9109292,0
+TROX.US,D,20210430,000000,20.9652,21.1846,20.0858,20.2671,1671922.4289537,0
+TROX.US,D,20210503,000000,20.6405,21.3484,20.3588,21.1943,1520694.3365626,0
+TROX.US,D,20210504,000000,20.975,21.6252,20.703,21.597,990227.79705218,0
+TROX.US,D,20210505,000000,21.7872,22.3702,21.7872,22.3429,906060.84971013,0
+TROX.US,D,20210506,000000,22.457,22.6481,21.8066,22.5721,1393580.3176643,0
+TROX.US,D,20210507,000000,22.5243,22.8011,22.0836,22.533,767662.62186419,0
+TROX.US,D,20210510,000000,22.3897,22.806,22.1995,22.2844,1099851.3946469,0
+TROX.US,D,20210511,000000,21.8261,22.2551,21.3006,22.1801,993745.77893641,0
+TROX.US,D,20210512,000000,21.9597,22.2474,20.9077,21.1573,1443886.432958,0
+TROX.US,D,20210513,000000,21.4907,22.103,21.2714,21.8457,1011474.1512013,0
+TROX.US,D,20210514,000000,22.0943,22.4014,21.7676,22.3351,728365.84113177,0
+TROX.US,D,20210517,000000,22.2766,22.7758,21.9889,22.7183,776220.65126417,0
+TROX.US,D,20210518,000000,22.8051,22.8227,21.9889,22.0377,1213495.5429663,0
+TROX.US,D,20210519,000000,21.442,21.6428,21.1543,21.519,573475.15010847,0
+TROX.US,D,20210520,000000,22.0475,22.0572,21.3932,21.6145,897933.59360208,0
+TROX.US,D,20210521,000000,21.9402,22.4209,21.8554,22.3059,1002286.3722746,0
+TROX.US,D,20210524,000000,22.4209,22.8304,22.0943,22.612,1018244.4714398,0
+TROX.US,D,20210525,000000,22.7086,23.2467,21.7306,21.7969,2189466.7953565,0
+TROX.US,D,20210526,000000,21.7969,22.4112,21.7969,22.3624,2465171.9587088,0
+TROX.US,D,20210527,000000,22.8811,22.9766,22.3302,22.6793,1191822.5181279,0
+TROX.US,D,20210528,000000,22.6696,22.8051,21.8934,22.5262,875221.58460958,0
+TROX.US,D,20210601,000000,22.9582,23.6201,22.8324,23.4953,1494927.9398001,0
+TROX.US,D,20210602,000000,23.6006,23.8014,22.9669,23.0253,2122295.9056831,0
+TROX.US,D,20210603,000000,22.8138,22.8909,22.2005,22.8714,939279.62442333,0
+TROX.US,D,20210604,000000,22.9104,23.0829,22.612,22.9864,741648.01763343,0
+TROX.US,D,20210607,000000,23.1298,23.3705,22.7086,22.9669,730382.27039835,0
+TROX.US,D,20210608,000000,22.9582,23.2077,22.3916,23.0926,1176073.6517046,0
+TROX.US,D,20210609,000000,23.0633,23.2652,22.5164,22.5164,940329.89073511,0
+TROX.US,D,20210610,000000,22.6315,23.0633,21.9792,21.9889,894915.10360637,0
+TROX.US,D,20210611,000000,22.0943,22.6598,22.0943,22.4297,1297496.3348958,0
+TROX.US,D,20210614,000000,22.498,22.7953,21.7872,21.8457,1744284.136795,0
+TROX.US,D,20210615,000000,21.9031,22.0377,21.2499,21.9792,1244127.6266264,0
+TROX.US,D,20210616,000000,22.028,22.5027,21.7773,22.2288,1166639.7166109,0
+TROX.US,D,20210617,000000,22.1616,22.2103,20.0429,20.6659,2803200.7865494,0
+TROX.US,D,20210618,000000,20.1472,20.4339,19.4803,19.8206,1956810.2429793,0
+TROX.US,D,20210621,000000,20.194,20.5119,20.0409,20.1179,1375097.0664877,0
+TROX.US,D,20210622,000000,20.1179,20.3491,19.686,20.2525,1063156.6897279,0
+TROX.US,D,20210623,000000,20.3588,20.7078,20.1863,20.5021,736077.7087083,0
+TROX.US,D,20210624,000000,20.6845,21.0579,20.3968,21.0012,1155745.2549275,0
+TROX.US,D,20210625,000000,21.2206,21.8066,20.7996,20.8482,3631620.9042904,0
+TROX.US,D,20210628,000000,20.78,20.8668,20.1092,20.2037,815053.83788239,0
+TROX.US,D,20210629,000000,20.5119,20.6942,19.4949,19.6763,2176095.3872443,0
+TROX.US,D,20210630,000000,20.5401,21.8164,20.5401,21.4897,2571532.9614423,0
+TROX.US,D,20210701,000000,21.7393,21.8554,21.1066,21.2021,1251531.7989944,0
+TROX.US,D,20210702,000000,21.2987,21.4322,20.8482,21.3367,737554.64570925,0
+TROX.US,D,20210706,000000,21.2987,21.3367,20.4339,20.5021,2262252.0969349,0
+TROX.US,D,20210707,000000,20.3588,20.8288,19.8489,20.1667,1212527.3287102,0
+TROX.US,D,20210708,000000,19.5904,19.9464,19.0435,19.2639,2169646.0956735,0
+TROX.US,D,20210709,000000,19.6003,20.1179,19.3408,19.4081,2229419.9925338,0
+TROX.US,D,20210712,000000,19.3028,20.0312,19.0201,19.9551,1474036.4607914,0
+TROX.US,D,20210713,000000,19.7728,19.9551,18.5736,19.217,1452715.2341415,0
+TROX.US,D,20210714,000000,19.3652,20.3198,19.0767,19.1302,1285588.5303256,0
+TROX.US,D,20210715,000000,18.8613,19.5904,18.8613,19.2258,1058602.8006417,0
+TROX.US,D,20210716,000000,19.4666,19.4666,17.8209,17.9116,1310077.9919726,0
+TROX.US,D,20210719,000000,17.1919,17.4504,16.4725,16.6831,2761217.8266465,0
+TROX.US,D,20210720,000000,16.7894,17.384,16.4237,17.2309,2139096.064069,0
+TROX.US,D,20210721,000000,17.5479,18.2674,17.3743,18.1416,1540102.7246661,0
+TROX.US,D,20210722,000000,18.0939,18.1134,17.5946,17.9691,830652.95930431,0
+TROX.US,D,20210723,000000,18.2187,18.2187,17.7107,18.0451,902366.45590634,0
+TROX.US,D,20210726,000000,17.9886,18.7374,17.8345,18.0647,1128526.5367807,0
+TROX.US,D,20210727,000000,17.7682,17.7682,17.2875,17.5186,1408805.0765825,0
+TROX.US,D,20210728,000000,17.662,18.1895,17.384,17.9886,955982.34599317,0
+TROX.US,D,20210729,000000,18.3912,18.516,17.58,17.8442,2220454.7798078,0
+TROX.US,D,20210730,000000,17.9691,18.2089,17.5479,17.6814,1912943.1627495,0
+TROX.US,D,20210802,000000,17.8248,18.3718,16.8655,17,2501330.2483142,0
+TROX.US,D,20210803,000000,17.153,17.5752,16.3223,17.5381,2732712.942528,0
+TROX.US,D,20210804,000000,17.4406,17.4406,16.8947,17.0964,1816820.2052545,0
+TROX.US,D,20210805,000000,17.115,17.4406,16.9804,17.1822,1233732.6568315,0
+TROX.US,D,20210806,000000,17.4524,17.896,17.2505,17.5772,1325517.1118861,0
+TROX.US,D,20210809,000000,17.4816,17.6551,17.153,17.4045,1191906.621485,0
+TROX.US,D,20210810,000000,17.4621,17.6941,17.1247,17.4045,1741260.5185459,0
+TROX.US,D,20210811,000000,17.5683,18.0695,17.4621,17.9253,1699084.7363123,0
+TROX.US,D,20210812,000000,17.9447,18.0792,17.4241,18.0411,1349520.4151038,0
+TROX.US,D,20210813,000000,18.0129,18.2733,17.858,18.0314,803296.80396436,0
+TROX.US,D,20210816,000000,17.6064,18.1952,17.4524,18.0695,1536130.379524,0
+TROX.US,D,20210817,000000,17.7322,18.1572,17.6161,18.1377,2179852.3457405,0
+TROX.US,D,20210818,000000,17.9837,18.5229,17.9057,18.0031,2097255.6696127,0
+TROX.US,D,20210819,000000,17.7517,17.9643,17.2086,17.5108,2871883.4853473,0
+TROX.US,D,20210820,000000,17.4241,17.9837,17.3802,17.7907,969191.70129549,0
+TROX.US,D,20210823,000000,17.9837,18.639,17.935,18.5911,932752.38339965,0
+TROX.US,D,20210824,000000,18.8613,19.8645,18.8368,19.7388,2234168.7552522,0
+TROX.US,D,20210825,000000,19.614,20.4523,19.3243,20.2017,1745154.9142352,0
+TROX.US,D,20210826,000000,20.1345,20.5977,19.7533,20.4523,2063613.3011624,0
+TROX.US,D,20210827,000000,20.4426,21.4372,20.2691,20.9935,1766324.3445822,0
+TROX.US,D,20210830,000000,21.0412,21.1193,20.0087,20.116,1297417.3597922,0
+TROX.US,D,20210831,000000,20.0868,20.4719,19.8937,20.3861,1216037.1053888,0
+TROX.US,D,20210901,000000,20.4056,20.4719,19.8839,20.1735,1010208.4982436,0
+TROX.US,D,20210902,000000,20.0672,20.3275,19.7777,19.845,1067841.8621032,0
+TROX.US,D,20210903,000000,19.7875,19.8645,19.2366,19.6041,740812.11231692,0
+TROX.US,D,20210907,000000,19.5076,20.1345,19.256,20.116,1106284.2758066,0
+TROX.US,D,20210908,000000,20.0282,20.0282,19.4014,19.4111,1191604.0545299,0
+TROX.US,D,20210909,000000,19.3341,20.038,19.1508,19.7777,1332468.9722976,0
+TROX.US,D,20210910,000000,20.116,20.3081,19.7485,19.8167,1378903.2562173,0
+TROX.US,D,20210913,000000,20.193,24.5824,19.8645,22.0065,24286746.915487,0
+TROX.US,D,20210914,000000,22.1703,23.1541,22.0738,23.077,6188254.2380849,0
+TROX.US,D,20210915,000000,23.2028,24.2061,23.0586,24.1964,3908379.4109066,0
+TROX.US,D,20210916,000000,24.1291,24.1964,22.9708,23.5978,1928715.6191388,0
+TROX.US,D,20210917,000000,23.5733,23.8004,22.9903,23.6562,3354925.9880173,0
+TROX.US,D,20210920,000000,22.6238,23.0586,21.8622,22.5662,4462581.5588032,0
+TROX.US,D,20210921,000000,22.8937,22.9132,22.0065,22.3819,1713146.4073422,0
+TROX.US,D,20210922,000000,22.7884,23.3637,22.4891,22.9425,2269671.6540633,0
+TROX.US,D,20210923,000000,23.2418,23.9068,23.2418,23.5978,2169773.2763597,0
+TROX.US,D,20210924,000000,23.4144,24.0219,23.3072,23.6074,1061188.466044,0
+TROX.US,D,20210927,000000,23.6464,24.4665,23.4534,24.1485,2108313.2097566,0
+TROX.US,D,20210928,000000,24.0706,24.6643,23.9262,24.0219,1556178.7736613,0
+TROX.US,D,20210929,000000,24.0316,24.1194,23.4241,23.4534,1374203.7247323,0
+TROX.US,D,20210930,000000,23.6172,23.9848,23.3959,23.781,1167649.9825457,0
+TROX.US,D,20211001,000000,23.9653,24.2832,23.6756,24.013,1280282.8392798,0
+TROX.US,D,20211004,000000,24.1047,24.1291,23.5499,23.6952,1140776.9086831,0
+TROX.US,D,20211005,000000,23.936,24.524,23.6562,24.0608,2016607.7298056,0
+TROX.US,D,20211006,000000,23.6855,24.1047,23.4827,23.8678,1458704.0085502,0
+TROX.US,D,20211007,000000,24.1194,24.3026,23.6855,23.7234,1060223.3287399,0
+TROX.US,D,20211008,000000,23.8492,24.0803,23.588,23.82,956376.1958601,0
+TROX.US,D,20211011,000000,23.82,25.0738,23.7332,24.013,1970386.7812305,0
+TROX.US,D,20211012,000000,24.0998,24.1194,23.5216,23.8775,1030002.5310085,0
+TROX.US,D,20211013,000000,23.9946,24.0043,23.1248,23.6659,1109268.9193293,0
+TROX.US,D,20211014,000000,24.5726,25.2679,24.1437,24.3114,1860683.1828816,0
+TROX.US,D,20211015,000000,24.7463,24.9012,24.4187,24.4187,1178856.2420404,0
+TROX.US,D,20211018,000000,24.409,24.7463,24.2353,24.5824,947212.0068993,0
+TROX.US,D,20211019,000000,24.7277,24.8622,24.3602,24.6692,593969.70229814,0
+TROX.US,D,20211020,000000,24.4858,24.9773,24.4567,24.8135,660268.78888069,0
+TROX.US,D,20211021,000000,24.755,24.8818,24.524,24.6984,803650.65345418,0
+TROX.US,D,20211022,000000,24.9198,25.1031,24.7101,24.9393,1456643.4763038,0
+TROX.US,D,20211025,000000,25.2006,25.4025,24.9969,25.3157,1120655.6933464,0
+TROX.US,D,20211026,000000,25.3634,25.383,24.6302,24.8818,805511.1838151,0
+TROX.US,D,20211027,000000,24.5824,24.5824,23.434,23.5402,2095227.9581885,0
+TROX.US,D,20211028,000000,23.8103,24.1194,22.1313,22.6238,3138944.4646413,0
+TROX.US,D,20211029,000000,22.6529,22.8645,22.1216,22.499,1876659.7437593,0
+TROX.US,D,20211101,000000,22.7202,23.6366,22.4794,23.4827,1306163.0832694,0
+TROX.US,D,20211102,000000,23.4057,23.5588,22.8742,23.2799,1066489.0288363,0
+TROX.US,D,20211103,000000,23.1736,23.9555,23.1151,23.7722,1065557.7380051,0
+TROX.US,D,20211104,000000,23.8872,24.1194,23.2126,23.7332,1113122.2889909,0
+TROX.US,D,20211105,000000,24.1194,24.6984,24.0043,24.4478,1404814.2697279,0
+TROX.US,D,20211108,000000,24.6019,24.8135,23.7722,23.9946,1777755.2215792,0
+TROX.US,D,20211109,000000,23.7332,23.7332,22.6238,23.2701,1963557.9989025,0
+TROX.US,D,20211110,000000,23.2993,23.8492,23.2126,23.3374,1153387.2839794,0
+TROX.US,D,20211111,000000,23.6074,24.2159,23.3861,23.897,827721.64961769,0
+TROX.US,D,20211112,000000,24.1301,24.1778,23.6552,23.9458,634996.75575319,0
+TROX.US,D,20211115,000000,23.9262,24.1681,23.587,23.6552,1507859.3437641,0
+TROX.US,D,20211116,000000,23.5392,23.5918,23.1609,23.2769,940706.30454022,0
+TROX.US,D,20211117,000000,23.2389,23.5198,22.9289,23.2291,849015.18369885,0
+TROX.US,D,20211118,000000,23.2486,23.4417,22.5027,22.7543,1040559.5536133,0
+TROX.US,D,20211119,000000,22.376,22.6091,22.2405,22.5116,1643703.7013791,0
+TROX.US,D,20211122,000000,22.6763,23.5198,22.5116,23.1511,1374795.5251833,0
+TROX.US,D,20211123,000000,23.2194,23.5578,22.9485,23.3355,998002.2293211,0
+TROX.US,D,20211124,000000,23.074,23.432,22.9192,23.2389,1175624.4167001,0
+TROX.US,D,20211126,000000,22.3282,22.8509,21.911,22.8314,1106798.1268048,0
+TROX.US,D,20211129,000000,23.2389,23.2486,21.524,21.5532,1655885.354685,0
+TROX.US,D,20211130,000000,22.5701,22.6959,20.9818,21.3016,4234079.917392,0
+TROX.US,D,20211201,000000,22.1147,22.415,21.1368,21.1368,1831769.0641357,0
+TROX.US,D,20211202,000000,21.2333,21.873,21.0012,21.5922,1587916.5087707,0
+TROX.US,D,20211203,000000,21.8924,21.8924,21.3591,21.5044,1187700.4279844,0
+TROX.US,D,20211206,000000,21.7472,21.9792,21.2578,21.9499,1419527.2289492,0
+TROX.US,D,20211207,000000,22.2503,22.8801,22.0757,22.1928,1155954.4876693,0
+TROX.US,D,20211208,000000,22.376,22.9338,22.144,22.8996,785170.47922969,0
+TROX.US,D,20211209,000000,22.4736,22.9582,22.4247,22.4345,817671.29845632,0
+TROX.US,D,20211210,000000,22.4443,22.6139,22.1343,22.3662,649404.0710674,0
+TROX.US,D,20211213,000000,22.0572,22.2308,21.2138,21.3016,1170032.5691103,0
+TROX.US,D,20211214,000000,21.3982,22.1293,21.3982,21.7949,1341963.4207823,0
+TROX.US,D,20211215,000000,21.8144,21.9022,20.7108,21.5532,1357282.5395644,0
+TROX.US,D,20211216,000000,21.9499,22.066,21.3251,21.4079,1059864.3509967,0
+TROX.US,D,20211217,000000,21.3786,21.6789,21.0199,21.3982,1786849.6662928,0
+TROX.US,D,20211220,000000,21.011,21.0685,20.3421,20.8746,942639.6561005,0
+TROX.US,D,20211221,000000,21.4274,22.6188,21.3883,22.4443,1437458.6800517,0
+TROX.US,D,20211222,000000,22.1147,22.6383,22.0855,22.2698,1033869.2341291,0
+TROX.US,D,20211223,000000,22.3478,22.8314,22.3478,22.5798,413976.21051205,0
+TROX.US,D,20211227,000000,22.5798,22.9386,22.4637,22.9192,441151.85132966,0
+TROX.US,D,20211228,000000,23.001,23.1033,22.6383,22.6578,743885.98745015,0
+TROX.US,D,20211229,000000,22.6481,22.9485,22.5116,22.8899,350915.10317395,0
+TROX.US,D,20211230,000000,22.8996,23.2486,22.8996,22.9766,718921.64953121,0
+TROX.US,D,20211231,000000,22.9386,23.3256,22.8752,23.2769,762715.90856166,0
+TROX.US,D,20220103,000000,23.2866,23.8872,23.2048,23.5295,1525162.0709905,0
+TROX.US,D,20220104,000000,23.6942,24.3134,23.6309,23.9262,1038001.5807797,0
+TROX.US,D,20220105,000000,23.8103,24.4108,23.2389,23.4417,857930.13954074,0
+TROX.US,D,20220106,000000,23.9458,23.9458,23.0839,23.1901,1120895.6956091,0
+TROX.US,D,20220107,000000,23.2574,23.7225,23.1901,23.4417,474282.42008308,0
+TROX.US,D,20220110,000000,23.2574,23.6163,22.7641,23.1414,1130951.175024,0
+TROX.US,D,20220111,000000,23.3452,23.8103,23.1033,23.8004,1079346.5859502,0
+TROX.US,D,20220112,000000,24.1301,25.0884,24.0326,24.9724,1900340.9926586,0
+TROX.US,D,20220113,000000,25.0406,25.1372,24.4206,24.4878,1154921.6574194,0
+TROX.US,D,20220114,000000,24.362,24.8272,23.9848,24.4303,864587.6382027,0
+TROX.US,D,20220118,000000,24.0813,24.1398,23.1804,23.3256,1171904.3816289,0
+TROX.US,D,20220119,000000,23.4417,23.587,23.0059,23.0253,745757.79996874,0
+TROX.US,D,20220120,000000,22.9669,23.2389,22.2795,22.2893,808715.31658662,0
+TROX.US,D,20220121,000000,22.183,22.6238,21.8924,21.9022,933086.74552626,0
+TROX.US,D,20220124,000000,21.4654,21.9597,20.5743,21.911,1445966.4525676,0
+TROX.US,D,20220125,000000,21.6117,22.5895,20.9234,22.3185,1042631.3680174,0
+TROX.US,D,20220126,000000,22.6666,22.9864,21.5941,21.9305,621862.27295163,0
+TROX.US,D,20220127,000000,22.1683,22.6383,21.8924,22.1343,884534.49292118,0
+TROX.US,D,20220128,000000,22.1246,22.1246,20.9331,21.1943,1836989.6261739,0
+TROX.US,D,20220131,000000,21.0978,22.0085,20.8366,21.9889,1022263.9965139,0
+TROX.US,D,20220201,000000,22.1147,22.9962,21.9988,22.9669,1295804.0112488,0
+TROX.US,D,20220202,000000,22.9192,22.9192,22.3379,22.7153,994559.11993763,0
+TROX.US,D,20220203,000000,22.4833,23.0546,22.3185,22.4247,604172.87541308,0
+TROX.US,D,20220204,000000,22.183,22.3662,21.5629,21.5629,1236138.8333622,0
+TROX.US,D,20220207,000000,21.6789,21.6886,21.0685,21.3982,1199674.8998497,0
+TROX.US,D,20220208,000000,21.5141,22.2211,21.4654,22.028,1160591.4544619,0
+TROX.US,D,20220209,000000,22.1928,23.2097,22.1781,23.1998,1052826.3359268,0
+TROX.US,D,20220210,000000,22.7641,23.6649,22.6763,22.8996,1598775.0726798,0
+TROX.US,D,20220211,000000,22.3955,22.8899,21.8144,21.8437,1879916.1847163,0
+TROX.US,D,20220214,000000,21.8631,22.2211,21.6155,21.9022,1051343.2450217,0
+TROX.US,D,20220215,000000,22.1928,22.8217,22.0475,22.8031,813537.92615503,0
+TROX.US,D,20220216,000000,22.6285,22.9582,22.0757,22.4247,1642105.7375962,0
+TROX.US,D,20220217,000000,22.3185,23.2866,21.1895,21.2724,2139532.9912651,0
+TROX.US,D,20220218,000000,21.4849,21.8631,20.4104,20.5557,1617501.4030711,0
+TROX.US,D,20220222,000000,20.3421,20.8561,19.9981,20.4777,2107631.1520444,0
+TROX.US,D,20220223,000000,20.7683,20.9721,19.6548,19.7611,1199007.2012472,0
+TROX.US,D,20220224,000000,18.8896,19.9161,18.1632,19.8283,1425466.7721245,0
+TROX.US,D,20220225,000000,20.2838,20.5557,19.7514,20.4386,1807249.8586185,0
+TROX.US,D,20220228,000000,20.1102,20.2652,19.4511,19.6645,1493765.8775625,0
+TROX.US,D,20220301,000000,19.5768,19.5867,17.9593,17.9788,2178468.7429529,0
+TROX.US,D,20220302,000000,18.3181,19.4803,18.2109,19.4706,2265754.6940587,0
+TROX.US,D,20220303,000000,19.5671,19.7903,18.4048,18.6954,1495453.072956,0
+TROX.US,D,20220304,000000,18.3591,18.4956,17.6767,18.1154,1655658.6858814,0
+TROX.US,D,20220307,000000,18.1154,18.1154,16.5018,16.5456,2009896.8973075,0
+TROX.US,D,20220308,000000,16.5749,16.7308,15.1514,15.6583,6310250.2600147,0
+TROX.US,D,20220309,000000,16.3214,17.54,16.2629,17.306,3134513.6536384,0
+TROX.US,D,20220310,000000,16.994,17.935,16.8478,17.8423,2048617.2623491,0
+TROX.US,D,20220311,000000,18.1543,18.8173,18.0178,18.1642,1895249.6626081,0
+TROX.US,D,20220314,000000,18.2907,18.8271,18.1642,18.5443,1466031.2571161,0
+TROX.US,D,20220315,000000,18.4663,18.8563,17.8813,18.8173,1624731.214821,0
+TROX.US,D,20220316,000000,19.2073,20.1628,19.2073,20.114,1873731.5110247,0
+TROX.US,D,20220317,000000,19.6948,20.192,19.6948,20.192,1111270.9894862,0
+TROX.US,D,20220318,000000,20.2506,20.3676,19.4609,19.9386,2315407.4698596,0
+TROX.US,D,20220321,000000,20.0751,20.4651,19.5584,19.7728,929456.96771626,0
+TROX.US,D,20220322,000000,20.1335,20.3188,19.5096,19.802,1167925.8825826,0
+TROX.US,D,20220323,000000,19.607,19.9191,19.295,19.4609,693900.90082401,0
+TROX.US,D,20220324,000000,19.6655,20.0166,19.3341,19.9776,792077.21101056,0
+TROX.US,D,20220325,000000,19.9484,19.9484,19.4316,19.7142,868538.44468026,0
+TROX.US,D,20220328,000000,19.6753,19.8118,19.1585,19.5876,686515.19016853,0
+TROX.US,D,20220329,000000,19.7533,20.1628,19.7142,19.8216,1015065.9799356,0
+TROX.US,D,20220330,000000,19.8801,19.9386,19.4511,19.5681,816161.54063312,0
+TROX.US,D,20220331,000000,19.4511,19.7728,19.2658,19.295,853659.3300463,0
+TROX.US,D,20220401,000000,19.5584,19.7045,19.1092,19.256,913534.76632539,0
+TROX.US,D,20220404,000000,19.3145,19.5193,18.866,19.4803,636017.27819483,0
+TROX.US,D,20220405,000000,19.3925,19.646,18.8075,18.905,684897.73902235,0
+TROX.US,D,20220406,000000,18.6614,18.7295,18.1349,18.5639,954498.22943735,0
+TROX.US,D,20220407,000000,18.3493,18.4566,17.4036,18.1543,1388812.0675827,0
+TROX.US,D,20220408,000000,18.1642,18.4225,18.0374,18.1154,948003.80923592,0
+TROX.US,D,20220411,000000,18.1056,18.8466,18.0764,18.4175,792180.80173077,0
+TROX.US,D,20220412,000000,18.6224,19.0806,18.2323,18.4468,637227.54601507,0
+TROX.US,D,20220413,000000,18.5639,18.9294,18.4761,18.7881,660650.33093928,0
+TROX.US,D,20220414,000000,18.9149,19.1391,18.6418,18.7588,622343.30312764,0
+TROX.US,D,20220418,000000,18.7003,19.0903,18.6711,19.0221,601002.5891145,0
+TROX.US,D,20220419,000000,18.9149,19.9874,18.9149,19.8509,1030081.506112,0
+TROX.US,D,20220420,000000,20.0264,20.3091,19.8606,20.0166,579673.15725902,0
+TROX.US,D,20220421,000000,20.4066,20.4846,19.3317,19.4999,824070.3331431,0
+TROX.US,D,20220422,000000,19.4023,19.4511,18.6224,18.866,752454.2733571,0
+TROX.US,D,20220425,000000,18.5151,18.5249,17.7254,18.3493,873015.4099644,0
+TROX.US,D,20220426,000000,18.1349,18.32,17.4621,17.7545,1534166.2584429,0
+TROX.US,D,20220427,000000,17.9691,18.3981,17.7741,17.9593,1186168.1058459,0
+TROX.US,D,20220428,000000,18.32,18.4078,17.2671,17.4621,1497473.6048254,0
+TROX.US,D,20220429,000000,17.6767,18.2128,16.6431,16.7699,1141127.6812208,0
+TROX.US,D,20220502,000000,16.8186,17.0671,16.4774,16.9453,1052648.8983565,0
+TROX.US,D,20220503,000000,17.1404,17.6864,16.7894,17.6668,952402.82506725,0
+TROX.US,D,20220504,000000,17.7449,18.3785,17.4036,18.3396,782864.81646709,0
+TROX.US,D,20220505,000000,18.0666,18.281,17.4036,17.7157,711452.86116942,0
+TROX.US,D,20220506,000000,17.7643,17.8618,17.0233,17.4036,714877.50884038,0
+TROX.US,D,20220509,000000,17.1306,17.3834,16.3993,16.5065,1137098.9252904,0
+TROX.US,D,20220510,000000,16.8283,16.955,15.8924,16.2044,690375.73938492,0
+TROX.US,D,20220511,000000,16.2823,16.9746,15.9606,16.2433,1114930.5111663,0
+TROX.US,D,20220512,000000,16.0386,16.4383,15.8212,16.0971,1030559.459336,0
+TROX.US,D,20220513,000000,16.3993,17.5011,16.3409,17.1111,1181660.3710409,0
+TROX.US,D,20220516,000000,16.8186,17.2574,16.6041,17.0331,746220.36843223,0
+TROX.US,D,20220517,000000,17.5791,17.9691,17.3353,17.9008,885003.21528884,0
+TROX.US,D,20220518,000000,17.6181,17.7935,17.0039,17.2866,857262.44093823,0
+TROX.US,D,20220519,000000,17.0136,17.7449,16.9746,17.4328,1089306.6798504,0
+TROX.US,D,20220520,000000,17.7814,17.8256,16.7308,17.3494,847864.49543881,0
+TROX.US,D,20220523,000000,17.585,17.7912,17.2806,17.5457,902772.80636292,0
+TROX.US,D,20220524,000000,17.4476,17.5654,16.7898,17.1726,561656.24877134,0
+TROX.US,D,20220525,000000,17.0843,17.428,17.0057,17.2413,589368.07975394,0
+TROX.US,D,20220526,000000,17.4378,18.0661,17.3985,17.8697,674735.06307929,0
+TROX.US,D,20220527,000000,18.076,18.341,17.9778,18.1153,622656.09047963,0
+TROX.US,D,20220531,000000,18.076,18.2625,17.6243,17.6832,1040789.1112662,0
+TROX.US,D,20220601,000000,17.8697,18.4,17.7029,18.2821,1105755.9338146,0
+TROX.US,D,20220602,000000,18.4,18.8418,18.1644,18.7142,915461.0341692,0
+TROX.US,D,20220603,000000,18.6749,18.9989,18.4393,18.6945,899757.08614021,0
+TROX.US,D,20220606,000000,19.0774,19.3229,18.832,19.0971,899184.70020129,0
+TROX.US,D,20220607,000000,18.832,19.5488,18.7534,19.5193,801418.73748006,0
+TROX.US,D,20220608,000000,19.2051,19.5095,19.102,19.4702,1160778.3145343,0
+TROX.US,D,20220609,000000,19.4113,19.48,19.0333,19.1266,784295.02788727,0
+TROX.US,D,20220610,000000,18.7338,18.7583,17.7421,17.9778,966215.98235498,0
+TROX.US,D,20220613,000000,17.3887,17.5654,16.6734,16.937,1286760.2559958,0
+TROX.US,D,20220614,000000,16.8584,16.8781,16.122,16.2693,1145594.8099481,0
+TROX.US,D,20220615,000000,16.5344,16.937,16.2938,16.7603,1251668.5166262,0
+TROX.US,D,20220616,000000,16.5344,16.5344,15.4004,15.6999,1436793.6101755,0
+TROX.US,D,20220617,000000,15.7392,16.0043,15.1598,15.7097,2165670.0684992,0
+TROX.US,D,20220621,000000,16.3479,16.6523,16.0534,16.073,1015972.8198288,0
+TROX.US,D,20220622,000000,15.5133,15.8962,15.1991,15.6704,880268.46524815,0
+TROX.US,D,20220623,000000,15.5035,15.6704,15.1009,15.4249,1118687.578417,0
+TROX.US,D,20220624,000000,15.5035,16.5295,15.5035,16.5148,2022547.1032796,0
+TROX.US,D,20220627,000000,16.5148,17.0548,16.289,16.7505,1495317.5262299,0
+TROX.US,D,20220628,000000,16.9075,17.2512,16.5983,16.7996,2882596.6972473,0
+TROX.US,D,20220629,000000,16.7898,16.8977,16.3577,16.8486,1143662.7527841,0
+TROX.US,D,20220630,000000,16.4167,16.8486,16.068,16.4951,1353873.0165749,0
+TROX.US,D,20220701,000000,16.3184,16.7014,15.9159,16.3577,1149111.6224874,0
+TROX.US,D,20220705,000000,15.6999,15.8717,14.7524,15.1598,1636396.4014505,0
+TROX.US,D,20220706,000000,15.0421,15.258,14.6788,15.0911,1150685.1745792,0
+TROX.US,D,20220707,000000,15.4544,16.1809,15.4249,15.906,754094.03100656,0
+TROX.US,D,20220708,000000,15.965,16.0239,15.4838,15.5035,761721.43011086,0
+TROX.US,D,20220711,000000,15.4054,15.582,15.2482,15.3661,595934.22236649,0
+TROX.US,D,20220712,000000,15.1893,15.6999,15.1893,15.3366,479666.54618171,0
+TROX.US,D,20220713,000000,15.0715,15.3268,14.9487,15.0911,761156.17353416,0
+TROX.US,D,20220714,000000,14.6297,14.9144,14.5609,14.826,694941.7125958,0
+TROX.US,D,20220715,000000,15.1991,15.4249,14.8849,14.993,737536.59647079,0
+TROX.US,D,20220718,000000,15.317,15.5035,15.1009,15.15,939558.27850189,0
+TROX.US,D,20220719,000000,15.5035,15.9748,15.4838,15.8176,836597.04767666,0
+TROX.US,D,20220720,000000,15.6999,16.2006,15.6999,16.0043,2242764.9546787,0
+TROX.US,D,20220721,000000,15.8078,16.0043,15.6508,15.8864,1756866.3274289,0
+TROX.US,D,20220722,000000,16.1417,16.4265,15.8717,15.9846,1115136.1375468,0
+TROX.US,D,20220725,000000,16.2006,16.3381,15.965,16.2399,1179529.5556758,0
+TROX.US,D,20220726,000000,16.1613,16.2104,15.8864,16.0337,666836.74821031,0
+TROX.US,D,20220727,000000,16.1025,16.6032,15.8864,16.4657,1176653.3672568,0
+TROX.US,D,20220728,000000,15.749,16.0043,14.8751,15.9453,2908092.3150572,0
+TROX.US,D,20220729,000000,16.1613,16.2792,15.1746,15.3268,1605106.6491095,0
+TROX.US,D,20220801,000000,15.0224,15.3562,14.7474,15.3366,1497368.745591,0
+TROX.US,D,20220802,000000,15.3857,15.5624,15.1402,15.2384,1106694.9726681,0
+TROX.US,D,20220803,000000,15.3268,15.4838,15.0715,15.4054,749702.34387374,0
+TROX.US,D,20220804,000000,15.4936,15.5231,15.0224,15.0421,820535.61305592,0
+TROX.US,D,20220805,000000,14.9733,15.3661,14.9046,15.1991,1080260.3160048,0
+TROX.US,D,20220808,000000,15.4347,15.6262,15.0028,15.0028,802474.90157021,0
+TROX.US,D,20220809,000000,15.0126,15.0126,14.5118,14.6297,881883.77503309,0
+TROX.US,D,20220810,000000,15.0911,15.2973,14.9978,15.0519,889409.32610555,0
+TROX.US,D,20220811,000000,15.2482,15.8128,15.2482,15.6115,844696.00316835,0
+TROX.US,D,20220812,000000,15.6362,15.9133,15.4086,15.8836,1070588.48097,0
+TROX.US,D,20220815,000000,15.567,15.9727,15.3097,15.9529,929192.93844385,0
+TROX.US,D,20220816,000000,15.8243,16.2795,15.6362,16.2597,1085329.2668942,0
+TROX.US,D,20220817,000000,15.9826,15.9826,15.5472,15.7154,860070.49520763,0
+TROX.US,D,20220818,000000,15.7847,16.3735,15.7253,16.2894,850864.07208209,0
+TROX.US,D,20220819,000000,16.1508,16.216,14.9484,15.0721,1527381.0641423,0
+TROX.US,D,20220822,000000,14.8148,15.0771,14.6763,14.8643,1013096.5865402,0
+TROX.US,D,20220823,000000,14.894,15.3888,14.8445,15.3097,664675.25431371,0
+TROX.US,D,20220824,000000,15.2701,15.4284,15.0425,15.1216,500616.81442617,0
+TROX.US,D,20220825,000000,15.3097,15.7946,15.2552,15.7847,653025.50651278,0
+TROX.US,D,20220826,000000,15.8836,16.0321,15.1414,15.2206,555720.96021749,0
+TROX.US,D,20220829,000000,14.9633,15.2107,14.8544,14.9831,551815.48053577,0
+TROX.US,D,20220830,000000,15.0029,15.0573,14.6268,14.9336,703373.3540216,0
+TROX.US,D,20220831,000000,14.993,15.0622,14.419,14.4784,787036.50944929,0
+TROX.US,D,20220901,000000,14.2903,14.3745,14.1122,14.3299,911870.39298879,0
+TROX.US,D,20220902,000000,14.6268,14.6268,13.9934,14.1221,707593.09092998,0
+TROX.US,D,20220906,000000,14.2606,14.4586,13.7213,13.7262,1346624.5513594,0
+TROX.US,D,20220907,000000,13.5976,14.2013,13.5778,14.1716,936718.94430918,0
+TROX.US,D,20220908,000000,13.9242,14.0578,13.6372,14.0132,816229.08590595,0
+TROX.US,D,20220909,000000,14.2804,14.513,14.2804,14.4685,1090085.5651767,0
+TROX.US,D,20220912,000000,14.5476,14.8742,14.4586,14.706,1005344.2346338,0
+TROX.US,D,20220913,000000,14.2112,14.3596,13.939,14.0033,1539990.7616709,0
+TROX.US,D,20220914,000000,13.9242,13.9539,13.0632,13.2611,2305087.8727115,0
+TROX.US,D,20220915,000000,13.2314,13.7114,13.2314,13.5976,1367225.0725163,0
+TROX.US,D,20220916,000000,13.271,13.5481,12.885,13.5382,2508744.7441042,0
+TROX.US,D,20220919,000000,12.697,13.1176,12.5684,13.0533,2187446.5388161,0
+TROX.US,D,20220920,000000,12.7168,12.7514,12.0834,12.2913,1989962.6494094,0
+TROX.US,D,20220921,000000,12.3605,12.4051,11.6975,11.6975,1978534.1952825,0
+TROX.US,D,20220922,000000,11.7866,11.8162,11.4501,11.4897,2295505.5534821,0
+TROX.US,D,20220923,000000,11.3511,11.4798,11.079,11.3709,1695678.4399328,0
+TROX.US,D,20220926,000000,11.1235,11.4798,11.0245,11.1631,2033566.5974626,0
+TROX.US,D,20220927,000000,11.3115,11.5095,11.0344,11.0938,951540.56810517,0
+TROX.US,D,20220928,000000,11.2423,11.5738,11.074,11.4303,1445062.8488068,0
+TROX.US,D,20220929,000000,11.2225,11.7668,11.0443,11.7173,2161577.4093642,0
+TROX.US,D,20220930,000000,11.7074,12.2913,11.6282,12.123,2118461.519962,0
+TROX.US,D,20221003,000000,12.2418,12.7663,11.9053,12.608,1721974.9996319,0
+TROX.US,D,20221004,000000,12.8158,13.1621,12.7861,12.9642,1857714.9225517,0
+TROX.US,D,20221005,000000,12.7168,13.0731,12.6893,12.9543,1607827.8827454,0
+TROX.US,D,20221006,000000,12.8059,13.0434,12.3358,12.4001,1547958.344411,0
+TROX.US,D,20221007,000000,12.2418,12.3853,11.9647,12.0043,1037255.9950034,0
+TROX.US,D,20221010,000000,12.1131,12.3704,12.1032,12.1923,824449.28699543,0
+TROX.US,D,20221011,000000,12.0834,12.0834,11.4798,11.6777,1445993.494806,0
+TROX.US,D,20221012,000000,11.6777,11.836,11.4204,11.7272,1099379.8994878,0
+TROX.US,D,20221013,000000,11.6678,12.7613,11.5702,12.6376,1460824.2128626,0
+TROX.US,D,20221014,000000,12.8356,12.9543,12.4298,12.509,1128174.3494258,0
+TROX.US,D,20221017,000000,12.8257,13.0731,12.5486,12.6475,992000.93341847,0
+TROX.US,D,20221018,000000,12.9741,13.2017,12.8752,13.0137,1174951.1839475,0
+TROX.US,D,20221019,000000,12.9345,13.0632,12.4447,12.5387,822431.37162042,0
+TROX.US,D,20221020,000000,12.6475,13.0632,12.5387,12.697,1925787.4839278,0
+TROX.US,D,20221021,000000,12.8059,13.5085,12.8059,13.4392,1807992.558076,0
+TROX.US,D,20221024,000000,13.4689,13.4788,13.0236,13.1028,954321.39089537,0
+TROX.US,D,20221025,000000,13.0681,13.4986,12.9147,13.3403,1026735.956461,0
+TROX.US,D,20221026,000000,13.4442,13.5382,12.8356,13.0137,2831403.0465855,0
+TROX.US,D,20221027,000000,12.3111,12.9642,11.8855,12.4298,1980813.8232675,0
+TROX.US,D,20221028,000000,12.1923,12.321,11.2818,11.6084,3062091.0918374,0
+TROX.US,D,20221031,000000,11.7371,12.2319,11.5688,11.8756,2425713.13455,0
+TROX.US,D,20221101,000000,11.9548,12.3754,11.8855,11.9053,1656823.7168482,0
+TROX.US,D,20221102,000000,11.935,11.9944,11.3907,11.3907,866610.27903689,0
+TROX.US,D,20221103,000000,11.1334,11.3115,10.9751,11.0245,1154353.6942109,0
+TROX.US,D,20221104,000000,11.2423,12.1329,11.2423,11.9746,1980459.147105,0
+TROX.US,D,20221107,000000,12.0933,12.2304,11.7024,12.1725,1160067.9212743,0
+TROX.US,D,20221108,000000,12.4001,13.2215,12.3061,12.6277,1634530.6527504,0
+TROX.US,D,20221109,000000,12.4001,12.5585,11.8954,11.935,984682.07459966,0
+TROX.US,D,20221110,000000,12.59,13.39,12.44,13.37,1510630,0
+TROX.US,D,20221111,000000,13.72,14.93,13.59,14.59,2930478,0
+TROX.US,D,20221114,000000,14.33,14.685,14.08,14.48,1641794,0
+TROX.US,D,20221115,000000,14.79,15.255,14.67,14.86,1625723,0
+TROX.US,D,20221116,000000,14.69,14.8,14.1,14.12,926984,0
+TROX.US,D,20221117,000000,13.79,13.95,13.7,13.8,807113,0
+TROX.US,D,20221118,000000,14.15,14.24,13.75,14,1125527,0
+TROX.US,D,20221121,000000,13.71,13.815,13.42,13.52,721649,0
+TROX.US,D,20221122,000000,13.77,14.255,13.74,14.18,729766,0
+TROX.US,D,20221123,000000,14.03,14.41,14.03,14.29,761432,0
+TROX.US,D,20221125,000000,14.21,14.35,14.14,14.21,221813,0
+TROX.US,D,20221128,000000,13.91,14.07,13.645,13.76,896134,0
+TROX.US,D,20221129,000000,13.39,13.74,13.251,13.52,966028,0
+TROX.US,D,20221130,000000,13.53,14.13,13.23,14.13,1152972,0
+TROX.US,D,20221201,000000,14.32,14.55,14.27,14.37,1079065,0
+TROX.US,D,20221202,000000,14.14,14.82,14.1116,14.68,977017,0
+TROX.US,D,20221205,000000,14.59,15.045,14.35,14.43,1492908,0
+TROX.US,D,20221206,000000,14.57,15.09,14.54,14.75,959443,0
+TROX.US,D,20221207,000000,14.57,15.13,14.54,14.69,817870,0
+TROX.US,D,20221208,000000,14.91,14.99,14.14,14.28,791886,0
+TROX.US,D,20221209,000000,14.21,14.48,13.88,13.96,1308143,0
+TROX.US,D,20221212,000000,13.55,14.345,13.34,14.05,1566904,0
+TROX.US,D,20221213,000000,14.69,14.93,14.38,14.49,1130446,0
+TROX.US,D,20221214,000000,14.45,14.75,13.92,13.97,2055642,0
+TROX.US,D,20221215,000000,13.63,13.745,13.38,13.49,1137288,0
+TROX.US,D,20221216,000000,13.33,13.6,13.29,13.39,1789823,0
+TROX.US,D,20221219,000000,13.39,13.45,13.175,13.27,927319,0
+TROX.US,D,20221220,000000,13.26,13.335,13.04,13.17,1525977,0
+TROX.US,D,20221221,000000,13.34,13.475,13.275,13.41,820362,0
+TROX.US,D,20221222,000000,13.23,13.33,12.935,13.2,686552,0
+TROX.US,D,20221223,000000,13.21,13.725,13.09,13.71,674677,0
+TROX.US,D,20221227,000000,13.71,13.835,13.375,13.48,709235,0
+TROX.US,D,20221228,000000,13.49,13.63,13.155,13.21,548579,0
+TROX.US,D,20221229,000000,13.35,13.72,13.24,13.59,515303,0
+TROX.US,D,20221230,000000,13.42,13.79,13.42,13.71,682264,0
+TROX.US,D,20230103,000000,13.9,14.09,13.68,13.83,785395,0
+TROX.US,D,20230104,000000,14.07,14.9,13.94,14.73,1278097,0
+TROX.US,D,20230105,000000,14.53,14.69,14.3,14.58,762841,0
+TROX.US,D,20230106,000000,14.83,15.67,14.68,15.61,1207530,0
+TROX.US,D,20230109,000000,15.75,16.24,15.64,15.75,1680960,0
+TROX.US,D,20230110,000000,15.76,16.055,15.32,16.01,1062282,0
+TROX.US,D,20230111,000000,16.19,16.32,15.88,15.91,918412,0
+TROX.US,D,20230112,000000,16.08,16.085,15.56,15.98,1201257,0
+TROX.US,D,20230113,000000,15.84,16.42,15.8,16.4,948654,0
+TROX.US,D,20230117,000000,16.32,16.46,16.14,16.17,1269680,0
+TROX.US,D,20230118,000000,16.38,16.64,16.185,16.23,792017,0
+TROX.US,D,20230119,000000,15.97,16.25,15.875,16.17,897595,0
+TROX.US,D,20230120,000000,16.27,16.54,16.03,16.51,889021,0
+TROX.US,D,20230123,000000,16.46,16.73,16.27,16.6,880958,0
+TROX.US,D,20230124,000000,16.32,16.85,16.32,16.62,507942,0
+TROX.US,D,20230125,000000,16.37,16.52,16.1524,16.51,669919,0
+TROX.US,D,20230126,000000,16.47,16.825,16.37,16.66,615254,0
+TROX.US,D,20230127,000000,16.52,16.795,16.5,16.73,693394,0
+TROX.US,D,20230130,000000,16.51,16.895,16.5,16.74,793290,0
+TROX.US,D,20230131,000000,16.8,17.19,16.8,17.15,952775,0
+TROX.US,D,20230201,000000,16.96,17.5,16.77,17.35,877857,0
+TROX.US,D,20230202,000000,17.46,17.61,17.2,17.47,847061,0
+TROX.US,D,20230203,000000,17.2,17.47,17.07,17.15,874286,0
+TROX.US,D,20230206,000000,16.99,17.03,16.59,16.94,700768,0
+TROX.US,D,20230207,000000,16.78,17.15,16.64,17.1,779244,0
+TROX.US,D,20230208,000000,16.93,16.965,16.405,16.46,629654,0
+TROX.US,D,20230209,000000,16.72,16.72,15.86,16.02,684969,0
+TROX.US,D,20230210,000000,16.02,16.31,15.77,16.25,768461,0
+TROX.US,D,20230213,000000,16.22,16.4,16.065,16.32,890982,0
+TROX.US,D,20230214,000000,16.26,16.4,16.01,16.18,830029,0
+TROX.US,D,20230215,000000,15.92,16.26,15.83,16.2,868101,0
+TROX.US,D,20230216,000000,14.36,15.79,14.24,15.66,2526342,0
+TROX.US,D,20230217,000000,15.77,15.77,15.415,15.71,1161748,0
+TROX.US,D,20230221,000000,15.52,15.73,15,15.07,1215649,0
+TROX.US,D,20230222,000000,15.02,15.38,14.93,15.12,975083,0
+TROX.US,D,20230223,000000,15.35,15.44,14.96,15.19,876598,0
+TROX.US,D,20230224,000000,14.79,15,14.67,14.97,1105580,0
+TROX.US,D,20230227,000000,15.13,15.655,15.13,15.49,1220654,0
+TROX.US,D,20230228,000000,15.57,15.68,15.45,15.6,1316122,0
+TROX.US,D,20230301,000000,15.65,16.165,15.62,15.76,1202491,0
+TROX.US,D,20230302,000000,15.68,16.68,15.64,16.52,1665191,0
+TROX.US,D,20230303,000000,16.5,16.9,16.41,16.79,1143938,0
+TROX.US,D,20230306,000000,16.79,16.88,16.12,16.24,1095395,0
+TROX.US,D,20230307,000000,16.1,16.1,15.13,15.52,3065946,0
+TROX.US,D,20230308,000000,15.58,15.85,15.41,15.47,1122535,0
+TROX.US,D,20230309,000000,15.23,15.44,14.63,14.63,1153759,0
+TROX.US,D,20230310,000000,14.55,14.58,13.955,14.07,1042577,0
+TROX.US,D,20230313,000000,13.73,13.805,13.39,13.51,1082809,0
+TROX.US,D,20230314,000000,14.06,14.18,13.525,13.78,1112045,0
+TROX.US,D,20230315,000000,13.23,13.36,12.715,12.93,1334007,0
+TROX.US,D,20230316,000000,12.63,13.36,12.63,13.3,925838,0
+TROX.US,D,20230317,000000,13.18,13.31,12.935,12.96,1297341,0
+TROX.US,D,20230320,000000,13.17,13.375,13.07,13.24,952924,0
+TROX.US,D,20230321,000000,13.62,13.88,13.4,13.44,712216,0
+TROX.US,D,20230322,000000,13.48,13.82,13.43,13.44,1570880,0
+TROX.US,D,20230323,000000,13.48,13.835,12.975,13.13,941238,0
+TROX.US,D,20230324,000000,13.02,13.715,12.89,13.64,1223445,0
+TROX.US,D,20230327,000000,13.88,14.05,13.71,13.87,835814,0
+TROX.US,D,20230328,000000,13.76,13.94,13.72,13.83,599050,0
+TROX.US,D,20230329,000000,14.08,14.22,13.96,14.2,638456,0
+TROX.US,D,20230330,000000,14.41,14.48,14.13,14.21,744188,0
+TROX.US,D,20230331,000000,14.23,14.39,14.13,14.38,895015,0
+TROX.US,D,20230403,000000,14.36,14.51,14.1,14.3,886096,0
+TROX.US,D,20230404,000000,14.34,14.38,13.935,14.03,883265,0
+TROX.US,D,20230405,000000,13.85,14.01,13.45,13.8,1474568,0
+TROX.US,D,20230406,000000,13.78,13.87,13.58,13.84,872799,0
+TROX.US,D,20230410,000000,13.88,14.16,13.65,13.97,961539,0
+TROX.US,D,20230411,000000,14.01,14.18,13.915,14.05,1119775,0
+TROX.US,D,20230412,000000,14.34,14.34,13.23,13.63,1669609,0
+TROX.US,D,20230413,000000,13.64,13.885,13.445,13.75,1592457,0
+TROX.US,D,20230414,000000,13.8,13.945,13.48,13.63,715785,0
+TROX.US,D,20230417,000000,13.65,13.94,13.55,13.89,722945,0
+TROX.US,D,20230418,000000,13.92,13.97,13.565,13.8,817579,0
+TROX.US,D,20230419,000000,13.6,13.905,13.54,13.85,733318,0
+TROX.US,D,20230420,000000,13.67,13.89,13.485,13.67,909565,0
+TROX.US,D,20230421,000000,13.62,13.85,13.53,13.63,1015578,0
+TROX.US,D,20230424,000000,13.73,13.82,13.4,13.6,1429327,0
+TROX.US,D,20230425,000000,13.32,13.32,12.63,12.64,1292682,0
+TROX.US,D,20230426,000000,12.46,12.71,12.365,12.53,1700237,0
+TROX.US,D,20230427,000000,14,14.17,12.31,12.59,2639268,0
+TROX.US,D,20230428,000000,12.49,13.84,12.43,13.69,1783145,0
+TROX.US,D,20230501,000000,13.55,13.83,13.43,13.54,1124270,0
+TROX.US,D,20230502,000000,13.31,13.495,12.9,13.41,1628460,0
+TROX.US,D,20230503,000000,13.47,13.735,13.06,13.1,1278650,0
+TROX.US,D,20230504,000000,12.89,13.065,12.385,12.69,1033642,0
+TROX.US,D,20230505,000000,13.01,13.06,12.54,12.74,1555611,0
+TROX.US,D,20230508,000000,12.83,12.9,12.46,12.68,909289,0
+TROX.US,D,20230509,000000,12.5,12.5,12.02,12.11,1971043,0
+TROX.US,D,20230510,000000,12.42,12.42,11.83,11.98,1490756,0
+TROX.US,D,20230511,000000,11.8,11.86,11.33,11.39,2138307,0
+TROX.US,D,20230512,000000,11.35,11.38,10.97,11.19,1526894,0
+TROX.US,D,20230515,000000,11.3,11.375,11.19,11.31,815463,0
+TROX.US,D,20230516,000000,11.16,11.22,10.75,10.77,838242,0
+TROX.US,D,20230517,000000,10.79,11.33,10.78,11.25,1417410,0
+TROX.US,D,20230518,000000,11.15,12.01,11.09,12,3096061,0
+TROX.US,D,20230519,000000,12.12,12.235,11.7,11.82,1543996,0
+TROX.US,D,20230522,000000,11.98,12.1,11.82,12.06,709872,0
+TROX.US,D,20230523,000000,11.92,12.28,11.87,12.15,1112021,0
+TROX.US,D,20230524,000000,12.03,12.03,11.66,11.75,1225592,0
+TROX.US,D,20230525,000000,11.69,11.82,11.35,11.48,831349,0
+TROX.US,D,20230526,000000,11.54,11.585,11.33,11.41,1297890,0
+TROX.US,D,20230530,000000,11.48,11.49,11.01,11.15,1389242,0
+TROX.US,D,20230531,000000,10.99,11.1,10.58,10.64,2127186,0
+TROX.US,D,20230601,000000,10.77,11.105,10.62,10.98,969443,0
+TROX.US,D,20230602,000000,11.37,12.12,11.265,11.92,1836238,0
+TROX.US,D,20230605,000000,11.9,12.26,11.78,12.01,969508,0
+TROX.US,D,20230606,000000,11.87,12.5,11.87,12.21,1722149,0
+TROX.US,D,20230607,000000,12.33,12.65,12.23,12.61,1767067,0
+TROX.US,D,20230608,000000,12.58,12.64,12.045,12.25,1262835,0
+TROX.US,D,20230609,000000,12.25,12.38,12.12,12.22,1132360,0
+TROX.US,D,20230612,000000,12.13,12.45,12.04,12.08,1100300,0
+TROX.US,D,20230613,000000,12.2,12.62,12.17,12.52,1029598,0
+TROX.US,D,20230614,000000,12.61,12.78,12.39,12.57,1558087,0
+TROX.US,D,20230615,000000,12.42,12.82,12.345,12.77,1114169,0
+TROX.US,D,20230616,000000,12.89,13.05,12.655,12.87,2105893,0
+TROX.US,D,20230620,000000,12.63,12.64,12.36,12.49,968828,0
+TROX.US,D,20230621,000000,12.28,12.49,12.24,12.35,664441,0
+TROX.US,D,20230622,000000,12.27,12.28,12.07,12.17,979476,0
+TROX.US,D,20230623,000000,11.98,12.06,11.82,11.99,2494390,0
+TROX.US,D,20230626,000000,12,12.36,12,12.16,1244439,0
+TROX.US,D,20230627,000000,12.11,12.56,12.07,12.31,937581,0
+TROX.US,D,20230628,000000,12.3,12.305,12.02,12.27,875582,0
+TROX.US,D,20230629,000000,12.24,12.525,12.21,12.52,1030981,0
+TROX.US,D,20230630,000000,12.64,12.77,12.43,12.71,770117,0
+TROX.US,D,20230703,000000,12.75,12.95,12.72,12.86,378251,0
+TROX.US,D,20230705,000000,12.645,12.655,12.39,12.39,1105600,0
+TROX.US,D,20230706,000000,12.02,12.18,11.785,12.17,739253,0
+TROX.US,D,20230707,000000,12.29,13.05,12.29,12.9,1068200,0
+TROX.US,D,20230710,000000,12.89,13.19,12.83,13.01,819375,0
+TROX.US,D,20230711,000000,13.13,13.875,13.05,13.8,1650295,0
+TROX.US,D,20230712,000000,14.2,14.475,13.97,14.24,1813609,0
+TROX.US,D,20230713,000000,14.3,14.55,14.24,14.54,1016884,0
+TROX.US,D,20230714,000000,14.51,14.51,14.2,14.45,1618655,0
+TROX.US,D,20230717,000000,14.35,14.44,14.075,14.2,1137504,0
+TROX.US,D,20230718,000000,14.25,14.67,14.14,14.49,1036843,0
+TROX.US,D,20230719,000000,14.51,14.67,14.445,14.59,1211367,0
+TROX.US,D,20230720,000000,14.71,14.71,14.24,14.47,1249231,0
+TROX.US,D,20230721,000000,14.5,14.72,14.17,14.68,1221585,0
+TROX.US,D,20230724,000000,14.66,14.87,14.48,14.52,804275,0
+TROX.US,D,20230725,000000,14.64,14.935,14.575,14.76,1261137,0
+TROX.US,D,20230726,000000,14.69,15.01,14.69,14.84,2066449,0
+TROX.US,D,20230727,000000,13.73,14.565,13.33,14.12,3030270,0
+TROX.US,D,20230728,000000,14.21,14.21,13.45,13.58,1971754,0
+TROX.US,D,20230731,000000,13.56,13.665,13.17,13.29,1882640,0
+TROX.US,D,20230801,000000,13.24,13.58,13.11,13.51,1515339,0
+TROX.US,D,20230802,000000,13.23,13.4,12.79,12.97,1491090,0
+TROX.US,D,20230803,000000,12.88,12.92,12.55,12.72,1613443,0
+TROX.US,D,20230804,000000,12.73,13.18,12.61,13.02,763365,0
+TROX.US,D,20230807,000000,13.06,13.18,12.83,12.99,635371,0
+TROX.US,D,20230808,000000,12.92,13.185,12.635,13.17,1097127,0
+TROX.US,D,20230809,000000,13.2,13.53,13.13,13.29,920048,0
+TROX.US,D,20230810,000000,13.43,13.58,13.24,13.38,942359,0
+TROX.US,D,20230811,000000,13.25,13.6,13.17,13.42,955288,0
+TROX.US,D,20230814,000000,13.25,13.41,13.18,13.29,1189742,0
+TROX.US,D,20230815,000000,13.03,13.2,12.68,12.76,940681,0
+TROX.US,D,20230816,000000,12.75,12.87,12.41,12.42,1059413,0
+TROX.US,D,20230817,000000,12.63,12.785,12.42,12.51,940086,0
+TROX.US,D,20230818,000000,12.37,12.53,12.31,12.42,1016917,0
+TROX.US,D,20230821,000000,12.48,12.48,12.27,12.31,1050522,0
+TROX.US,D,20230822,000000,12.35,12.5,12.025,12.03,768064,0
+TROX.US,D,20230823,000000,12,12.335,11.895,12.1,1375947,0
+TROX.US,D,20230824,000000,12.15,12.22,11.99,12.1,765652,0
+TROX.US,D,20230825,000000,12.13,12.54,12.08,12.46,1036029,0
+TROX.US,D,20230828,000000,12.58,12.965,12.56,12.94,897093,0
+TROX.US,D,20230829,000000,13,13.44,12.945,13.44,927980,0
+TROX.US,D,20230830,000000,13.38,13.71,13.33,13.55,961319,0
+TROX.US,D,20230831,000000,13.5,13.855,13.5,13.64,973997,0
+TROX.US,D,20230901,000000,13.81,14.23,13.775,14,1093975,0
+TROX.US,D,20230905,000000,13.89,14.02,13.535,13.68,1244772,0
+TROX.US,D,20230906,000000,13.69,14.33,13.615,13.9,1289400,0
+TROX.US,D,20230907,000000,13.49,13.74,13.335,13.52,4606280,0
+TROX.US,D,20230908,000000,13.5,13.65,13.37,13.56,1963790,0
+TROX.US,D,20230911,000000,13.72,13.83,13.54,13.55,1099797,0
+TROX.US,D,20230912,000000,13.54,13.74,13.43,13.54,1453917,0
+TROX.US,D,20230913,000000,13.57,13.639,13.265,13.4,3079782,0
+TROX.US,D,20230914,000000,13.5,13.945,13.5,13.91,1709218,0
+TROX.US,D,20230915,000000,13.87,13.99,13.63,13.68,1220290,0
+TROX.US,D,20230918,000000,13.76,13.76,13.4,13.42,621870,0
+TROX.US,D,20230919,000000,13.46,13.55,13.01,13.05,813164,0
+TROX.US,D,20230920,000000,13.19,13.59,13.11,13.43,1163865,0
+TROX.US,D,20230921,000000,13.23,13.58,13.13,13.43,1109612,0
+TROX.US,D,20230922,000000,13.43,13.51,12.985,13.02,1052698,0
+TROX.US,D,20230925,000000,12.99,13.4,12.99,13.36,1087217,0
+TROX.US,D,20230926,000000,13.19,13.25,12.535,12.57,1148470,0
+TROX.US,D,20230927,000000,12.7,12.725,12.33,12.49,910354,0
+TROX.US,D,20230928,000000,12.54,13.26,12.4,13.08,1377261,0
+TROX.US,D,20230929,000000,13.31,13.66,13.27,13.44,1217561,0
+TROX.US,D,20231002,000000,13.29,13.34,12.705,12.78,1401133,0
+TROX.US,D,20231003,000000,12.57,12.85,12.54,12.62,882975,0
+TROX.US,D,20231004,000000,12.68,12.685,11.76,11.97,1555243,0
+TROX.US,D,20231005,000000,11.92,12.175,11.47,11.5,1935671,0
+TROX.US,D,20231006,000000,11.42,11.62,11.21,11.44,1313663,0
+TROX.US,D,20231009,000000,11.33,11.74,11.23,11.61,822978,0
+TROX.US,D,20231010,000000,11.72,12.08,11.705,12,846836,0
+TROX.US,D,20231011,000000,12.02,12.22,11.885,11.99,605325,0
+TROX.US,D,20231012,000000,12.09,12.09,11.41,11.55,679559,0
+TROX.US,D,20231013,000000,11.63,11.64,11.295,11.33,683654,0
+TROX.US,D,20231016,000000,11.51,11.745,11.36,11.57,966535,0
+TROX.US,D,20231017,000000,11.36,11.925,11.36,11.72,1369672,0
+TROX.US,D,20231018,000000,11.52,11.57,11.22,11.29,790247,0
+TROX.US,D,20231019,000000,11.25,11.405,10.925,10.96,1312076,0
+TROX.US,D,20231020,000000,10.96,11.195,10.91,11,962918,0
+TROX.US,D,20231023,000000,10.84,10.91,10.605,10.62,742100,0
+TROX.US,D,20231024,000000,10.79,10.965,10.61,10.62,1206416,0
+TROX.US,D,20231025,000000,10.52,10.7,10.37,10.43,1244147,0
+TROX.US,D,20231026,000000,10.42,11.64,10.25,10.91,3832808,0
+TROX.US,D,20231027,000000,10.43,10.695,10.08,10.19,2827259,0
+TROX.US,D,20231030,000000,10.44,10.83,10.32,10.67,1604087,0
+TROX.US,D,20231031,000000,10.72,10.85,10.54,10.69,1574658,0
+TROX.US,D,20231101,000000,10.61,10.625,10.245,10.47,1146853,0
+TROX.US,D,20231102,000000,10.68,10.96,10.66,10.92,772747,0
+TROX.US,D,20231103,000000,11.24,11.875,11.16,11.67,1538660,0
+TROX.US,D,20231106,000000,11.68,11.68,11.39,11.44,853646,0
+TROX.US,D,20231107,000000,11.22,11.33,11.01,11.07,872732,0
+TROX.US,D,20231108,000000,11.12,11.12,10.76,11.02,878611,0
+TROX.US,D,20231109,000000,11.24,11.29,10.83,10.98,1296455,0
+TROX.US,D,20231110,000000,10.93,11.24,10.77,11.15,1779135,0
+TROX.US,D,20231113,000000,11.09,11.8,11.035,11.73,1864001,0
+TROX.US,D,20231114,000000,12.19,12.84,12.19,12.63,1273597,0
+TROX.US,D,20231115,000000,12.67,13.12,12.67,12.82,1117722,0
+TROX.US,D,20231116,000000,12.73,12.75,12.265,12.43,744246,0
+TROX.US,D,20231117,000000,12.67,12.7,12.49,12.68,829978,0
+TROX.US,D,20231120,000000,12.63,12.8,12.44,12.7,588839,0
+TROX.US,D,20231121,000000,12.64,12.67,12.5,12.55,1097593,0
+TROX.US,D,20231122,000000,12.59,12.65,12.4,12.6,631062,0
+TROX.US,D,20231124,000000,12.6,12.865,12.58,12.75,346451,0
+TROX.US,D,20231127,000000,12.59,12.59,12.3,12.38,753315,0
+TROX.US,D,20231128,000000,12.4,12.54,12.215,12.45,851183,0
+TROX.US,D,20231129,000000,12.65,12.955,12.52,12.77,1044141,0
+TROX.US,D,20231130,000000,12.78,12.87,12.595,12.75,1094952,0
+TROX.US,D,20231201,000000,12.76,13.4,12.68,13.36,853923,0
+TROX.US,D,20231204,000000,13.2,13.495,13.2,13.42,1100702,0
+TROX.US,D,20231205,000000,13.25,13.35,12.84,12.94,840866,0
+TROX.US,D,20231206,000000,13.05,13.13,12.58,12.63,1002303,0
+TROX.US,D,20231207,000000,12.69,12.8,12.58,12.78,878567,0
+TROX.US,D,20231208,000000,12.8,13.195,12.725,13.01,831099,0
+TROX.US,D,20231211,000000,12.92,13.145,12.8,13.04,815382,0
+TROX.US,D,20231212,000000,13.07,13.07,12.48,12.5,673601,0
+TROX.US,D,20231213,000000,12.46,13.08,12.26,13.05,1229822,0
+TROX.US,D,20231214,000000,13.55,13.98,13.4,13.84,1325605,0
+TROX.US,D,20231215,000000,13.88,13.95,13.5,13.59,1701294,0
+TROX.US,D,20231218,000000,14.42,14.79,14.06,14.09,1628434,0
+TROX.US,D,20231219,000000,14.2,14.47,14.1101,14.19,1221612,0
+TROX.US,D,20231220,000000,14.09,14.365,13.74,13.78,1072746,0
+TROX.US,D,20231221,000000,13.98,14.125,13.785,14.02,970885,0
+TROX.US,D,20231222,000000,14.13,14.475,14.04,14.29,945734,0
+TROX.US,D,20231226,000000,14.52,14.6175,14.345,14.56,568384,0
+TROX.US,D,20231227,000000,14.59,14.61,14.415,14.52,471601,0
+TROX.US,D,20231228,000000,14.45,14.53,14.34,14.5,496779,0
+TROX.US,D,20231229,000000,14.4,14.43,14.14,14.16,759425,0
+TROX.US,D,20240102,000000,13.94,14.22,13.765,13.81,1217302,0
+TROX.US,D,20240103,000000,13.52,13.52,12.715,12.76,2454757,0
+TROX.US,D,20240104,000000,12.86,13.15,12.775,12.98,1938183,0
+TROX.US,D,20240105,000000,12.9,13.41,12.81,13.04,1186049,0
+TROX.US,D,20240108,000000,13.02,13.3,12.87,13.27,950019,0
+TROX.US,D,20240109,000000,12.94,12.995,12.82,12.95,1035216,0
+TROX.US,D,20240110,000000,12.82,13.05,12.77,12.97,1456109,0
+TROX.US,D,20240111,000000,12.8,12.95,12.615,12.78,819753,0
+TROX.US,D,20240112,000000,13.03,13.09,12.55,12.62,774426,0
+TROX.US,D,20240116,000000,12.5,12.54,12.115,12.41,1235772,0
+TROX.US,D,20240117,000000,12.02,12.205,11.95,12.05,1015552,0
+TROX.US,D,20240118,000000,12.15,12.28,11.93,12.25,1143201,0
+TROX.US,D,20240119,000000,12.28,12.625,12.02,12.61,1117906,0
+TROX.US,D,20240122,000000,12.68,12.97,12.54,12.9,838864,0
+TROX.US,D,20240123,000000,13.25,13.94,13.16,13.88,2313526,0
+TROX.US,D,20240124,000000,14.02,14.13,13.8,13.99,1853901,0
+TROX.US,D,20240125,000000,14.26,14.44,13.905,14.39,1776538,0
+TROX.US,D,20240126,000000,14.59,14.64,14.175,14.22,1209970,0
+TROX.US,D,20240129,000000,14.2,14.46,13.97,14.44,1180735,0
+TROX.US,D,20240130,000000,14.25,14.41,14.11,14.22,823954,0
+TROX.US,D,20240131,000000,14.15,14.44,13.755,13.79,867909,0
+TROX.US,D,20240201,000000,13.98,14.24,13.8,14.21,936766,0
+TROX.US,D,20240202,000000,13.92,14.23,13.69,14,840014,0
+TROX.US,D,20240205,000000,13.66,13.84,13.43,13.65,810579,0
+TROX.US,D,20240206,000000,13.65,14.045,13.59,13.84,732509,0
+TROX.US,D,20240207,000000,13.89,13.89,13.365,13.67,943536,0
+TROX.US,D,20240208,000000,13.64,13.76,13.47,13.49,894042,0
+TROX.US,D,20240209,000000,13.48,13.66,13.33,13.61,831959,0
+TROX.US,D,20240212,000000,13.59,14.27,13.59,14.02,1072467,0
+TROX.US,D,20240213,000000,13.36,13.49,12.65,12.86,1437852,0
+TROX.US,D,20240214,000000,12.94,13.61,12.7016,12.91,1514220,0
+TROX.US,D,20240215,000000,13.01,13.445,13.01,13.44,1444585,0
+TROX.US,D,20240216,000000,13.43,14.735,13.132,14.18,2993353,0
+TROX.US,D,20240220,000000,13.79,14.67,13.72,14.55,1814693,0
+TROX.US,D,20240221,000000,14.61,14.85,14.465,14.85,1272433,0
+TROX.US,D,20240222,000000,14.81,15.35,14.81,15.21,1268515,0
+TROX.US,D,20240223,000000,15.22,15.33,14.895,15,938431,0
+TROX.US,D,20240226,000000,14.85,14.9957,14.65,14.89,650345,0
+TROX.US,D,20240227,000000,15.02,15.11,14.73,14.79,609395,0
+TROX.US,D,20240228,000000,14.57,14.71,14.39,14.39,688989,0
+TROX.US,D,20240229,000000,14.25,14.76,13.98,14.7,1241688,0
+TROX.US,D,20240301,000000,14.71,15.08,14.65,14.98,1058614,0
+TROX.US,D,20240304,000000,15.04,15.53,14.985,15.45,1824635,0
+TROX.US,D,20240305,000000,15.35,15.47,15.01,15.09,890147,0
+TROX.US,D,20240306,000000,15.43,15.51,14.76,15,1376722,0
+TROX.US,D,20240307,000000,15.33,16.01,15.24,15.93,1448636,0
+TROX.US,D,20240308,000000,15.99,16.245,15.695,15.9,1129775,0
+TROX.US,D,20240311,000000,15.79,16.17,15.76,15.86,694411,0
+TROX.US,D,20240312,000000,15.85,16.01,15.56,15.99,914551,0
+TROX.US,D,20240313,000000,15.91,16.41,15.855,16.39,1167770,0
+TROX.US,D,20240314,000000,16.2,16.355,16.085,16.23,1663939,0
+TROX.US,D,20240315,000000,16.01,16.35,15.97,16.14,1864293,0
+TROX.US,D,20240318,000000,16.25,17.045,16.16,17,1857739,0
+TROX.US,D,20240319,000000,16.87,16.935,16.36,16.67,1332110,0
+TROX.US,D,20240320,000000,16.58,17.2,16.53,17.12,935569,0
+TROX.US,D,20240321,000000,17.27,17.295,16.875,17.02,930535,0
+TROX.US,D,20240322,000000,16.92,17.18,16.73,16.94,1548143,0
+TROX.US,D,20240325,000000,16.98,17.415,16.96,17.13,1060643,0
+TROX.US,D,20240326,000000,17.28,17.4,17.12,17.16,664600,0
+TROX.US,D,20240327,000000,17.61,17.74,17.38,17.71,957850,0
+TROX.US,D,20240328,000000,17.61,17.89,17.34,17.35,909403,0
+TROX.US,D,20240401,000000,17.42,17.42,17.12,17.24,938709,0
+TROX.US,D,20240402,000000,17.04,17.125,16.88,16.98,856157,0
+TROX.US,D,20240403,000000,16.97,17.32,16.935,17.21,944175,0
+TROX.US,D,20240404,000000,17.41,17.59,16.7,16.83,1096226,0
+TROX.US,D,20240405,000000,16.8,16.99,16.54,16.96,892346,0
+TROX.US,D,20240408,000000,17.09,17.28,16.97,16.99,626010,0
+TROX.US,D,20240409,000000,17.07,17.2,16.95,17.09,764539,0
+TROX.US,D,20240410,000000,16.51,16.935,16.41,16.69,824120,0
+TROX.US,D,20240411,000000,16.7,16.865,16.4,16.74,845113,0
+TROX.US,D,20240412,000000,16.52,16.7,16.25,16.3,690097,0
+TROX.US,D,20240415,000000,16.51,16.65,16.13,16.28,1066235,0
+TROX.US,D,20240416,000000,16.06,16.32,15.675,16.08,1667982,0
+TROX.US,D,20240417,000000,16.26,16.27,15.845,15.92,634314,0
+TROX.US,D,20240418,000000,16.11,16.286,15.78,15.95,736693,0
+TROX.US,D,20240419,000000,15.9,16.33,15.9,16.19,1096327,0
+TROX.US,D,20240422,000000,16.55,17.445,16.31,17.14,2259863,0
+TROX.US,D,20240423,000000,17.06,17.51,16.92,17.46,1388783,0
+TROX.US,D,20240424,000000,17.33,17.67,17.18,17.61,830100,0
+TROX.US,D,20240425,000000,17.37,17.47,17.135,17.37,831428,0
+TROX.US,D,20240426,000000,17.49,17.62,17.31,17.48,648936,0
+TROX.US,D,20240429,000000,17.65,17.74,17.46,17.73,746010,0
+TROX.US,D,20240430,000000,17.49,17.68,16.96,16.99,741689,0
+TROX.US,D,20240501,000000,17.07,17.56,16.99,17.09,1354132,0
+TROX.US,D,20240502,000000,17.58,19.745,17.4,19.18,3336167,0
+TROX.US,D,20240503,000000,19.5,19.74,18.79,18.84,1566765,0
+TROX.US,D,20240506,000000,19.1,19.23,18.45,18.72,1440699,0
+TROX.US,D,20240507,000000,18.86,19.29,18.775,19.21,948535,0
+TROX.US,D,20240508,000000,18.97,19.26,18.82,19.19,759942,0
+TROX.US,D,20240509,000000,19.25,19.4325,19.03,19.18,686840,0
+TROX.US,D,20240510,000000,19.28,19.28,18.95,19.11,762330,0
+TROX.US,D,20240513,000000,19.43,19.56,19.185,19.21,898748,0
+TROX.US,D,20240514,000000,19.39,19.46,19.145,19.24,713023,0
+TROX.US,D,20240515,000000,19.6,19.61,19.16,19.5,686261,0
+TROX.US,D,20240516,000000,19.5,19.5,19.115,19.2,781946,0
+TROX.US,D,20240517,000000,19.16,19.45,19.13,19.39,713543,0
+TROX.US,D,20240520,000000,19.4,19.625,19.365,19.54,751737,0
+TROX.US,D,20240521,000000,19.39,19.56,19.29,19.48,939917,0
+TROX.US,D,20240522,000000,19.29,19.41,18.425,18.53,1058725,0
+TROX.US,D,20240523,000000,18.7,18.7,18.03,18.33,873865,0
+TROX.US,D,20240524,000000,18.55,19.14,18.48,18.99,1503257,0
+TROX.US,D,20240528,000000,19,19.895,18.99,19.77,1456600,0
+TROX.US,D,20240529,000000,19.37,19.85,19.27,19.72,1101038,0
+TROX.US,D,20240530,000000,19.79,19.95,19.61,19.73,473069,0
+TROX.US,D,20240531,000000,19.78,19.98,19.2509,19.81,1162626,0
+TROX.US,D,20240603,000000,20.43,20.7,19.76,20.29,1724600,0
+TROX.US,D,20240604,000000,19.94,19.94,19.43,19.63,1050742,0
+TROX.US,D,20240605,000000,19.63,20.15,19.54,20.12,601751,0
+TROX.US,D,20240606,000000,20.12,20.14,19.645,19.67,521942,0
+TROX.US,D,20240607,000000,19.34,19.65,19.103,19.54,731165,0
+TROX.US,D,20240610,000000,19.3,19.79,19.25,19.51,692424,0
+TROX.US,D,20240611,000000,19.2,19.57,18.96,19.45,709455,0
+TROX.US,D,20240612,000000,20.04,20.29,19.505,19.56,748127,0
+TROX.US,D,20240613,000000,19.7,20.25,19.57,19.92,1033024,0
+TROX.US,D,20240614,000000,19.62,19.89,18.94,19.38,1133405,0
+TROX.US,D,20240617,000000,19.28,19.41,18.69,19.11,1026816,0
+TROX.US,D,20240618,000000,19.07,19.28,18.76,18.82,1170860,0
+TROX.US,D,20240620,000000,18.75,18.84,18.15,18.19,815527,0
+TROX.US,D,20240621,000000,17.99,18.05,17.56,17.79,2095525,0
+TROX.US,D,20240624,000000,17.94,18.74,17.92,18.54,1546912,0
+TROX.US,D,20240625,000000,18.42,18.42,16.44,16.47,2824473,0
+TROX.US,D,20240626,000000,16.37,16.37,15.76,16.07,2501779,0
+TROX.US,D,20240627,000000,16.06,16.06,15.52,15.58,1474861,0
+TROX.US,D,20240628,000000,15.69,15.97,15.5,15.69,3451371,0
+TROX.US,D,20240701,000000,15.71,15.96,15.48,15.86,1299764,0
+TROX.US,D,20240702,000000,15.86,16.04,15.56,15.86,888758,0
+TROX.US,D,20240703,000000,15.96,16.42,15.87,16.36,469557,0
+TROX.US,D,20240705,000000,16.26,16.26,15.88,16.17,713179,0
+TROX.US,D,20240708,000000,16.37,16.57,16.17,16.43,693548,0
+TROX.US,D,20240709,000000,16.33,16.41,15.7,15.78,1512094,0
+TROX.US,D,20240710,000000,15.92,16.28,15.845,16.22,1111271,0
+TROX.US,D,20240711,000000,16.72,16.98,16.42,16.52,1287422,0
+TROX.US,D,20240712,000000,16.89,16.96,16.47,16.53,859371,0
+TROX.US,D,20240715,000000,16.64,16.91,16.48,16.62,926170,0
+TROX.US,D,20240716,000000,16.67,17.4,16.58,17.31,992726,0
+TROX.US,D,20240717,000000,17.14,17.45,16.405,16.44,1629859,0
+TROX.US,D,20240718,000000,16.29,16.43,15.83,16.07,1021005,0
+TROX.US,D,20240719,000000,15.91,16.04,15.48,15.51,1744226,0
+TROX.US,D,20240722,000000,15.67,15.94,15.362,15.84,1143684,0
+TROX.US,D,20240723,000000,15.83,16.09,15.71,15.91,962135,0
+TROX.US,D,20240724,000000,15.82,15.99,15.625,15.65,738837,0
+TROX.US,D,20240725,000000,15.57,15.9792,15.48,15.8,942193,0
+TROX.US,D,20240726,000000,16.13,16.42,15.77,16.24,1025327,0
+TROX.US,D,20240729,000000,16.31,16.51,15.97,16.14,645403,0
+TROX.US,D,20240730,000000,16.19,16.4,16.02,16.21,669632,0
+TROX.US,D,20240731,000000,16.37,16.57,16.16,16.16,1486417,0
+TROX.US,D,20240801,000000,16.02,16.42,15.36,15.64,1058428,0
+TROX.US,D,20240802,000000,14.25,14.25,12.91,13.31,3585188,0
+TROX.US,D,20240805,000000,12.37,13.13,12.25,12.66,1622633,0
+TROX.US,D,20240806,000000,12.67,13.81,12.6,13.45,1784711,0
+TROX.US,D,20240807,000000,13.8,13.9,12.58,12.65,1189164,0
+TROX.US,D,20240808,000000,12.92,13.19,12.88,12.96,847311,0
+TROX.US,D,20240809,000000,12.98,13.14,12.84,12.95,1094351,0
+TROX.US,D,20240812,000000,13,13.155,12.795,12.95,741721,0
+TROX.US,D,20240813,000000,13.09,13.32,12.89,13.27,517204,0
+TROX.US,D,20240814,000000,13.38,13.45,13.21,13.43,604473,0
+TROX.US,D,20240815,000000,13.85,14.135,13.64,14.1,1392018,0
+TROX.US,D,20240816,000000,14.09,14.22,13.79,13.97,539913,0
+TROX.US,D,20240819,000000,14,14.12,13.64,13.72,828062,0
+TROX.US,D,20240820,000000,13.72,13.72,13.35,13.45,571325,0
+TROX.US,D,20240821,000000,13.62,13.72,13.39,13.66,720928,0
+TROX.US,D,20240822,000000,13.68,13.71,13.48,13.5,686623,0
+TROX.US,D,20240823,000000,13.74,14.375,13.57,14.33,922429,0
+TROX.US,D,20240826,000000,14.39,14.71,14.18,14.36,823167,0
+TROX.US,D,20240827,000000,14.29,14.29,14.02,14.16,563440,0
+TROX.US,D,20240828,000000,14,14.1,13.91,14,599116,0
+TROX.US,D,20240829,000000,14.17,14.25,13.855,14.01,669234,0
+TROX.US,D,20240830,000000,14.05,14.1,13.8,13.93,843196,0
+TROX.US,D,20240903,000000,13.41,13.63,13.01,13.08,1067152,0
+TROX.US,D,20240904,000000,13.09,13.25,12.92,12.94,488964,0
+TROX.US,D,20240905,000000,13,13.05,12.57,12.64,806133,0
+TROX.US,D,20240906,000000,12.61,12.75,12.165,12.37,1100221,0
+TROX.US,D,20240909,000000,12.35,12.49,12.0819,12.15,826521,0
+TROX.US,D,20240910,000000,12.09,12.145,11.65,11.69,974960,0
+TROX.US,D,20240911,000000,11.68,11.81,11.37,11.74,1148029,0
+TROX.US,D,20240912,000000,11.83,11.85,11.535,11.71,1041797,0
+TROX.US,D,20240913,000000,12.04,12.22,11.9,12.05,1226001,0
+TROX.US,D,20240916,000000,12.18,12.41,11.905,11.92,818573,0
+TROX.US,D,20240917,000000,12.07,12.47,12,12.4,1823859,0
+TROX.US,D,20240918,000000,12.3,12.76,12.17,12.18,1237895,0
+TROX.US,D,20240919,000000,12.69,12.98,12.37,12.96,1895074,0
+TROX.US,D,20240920,000000,12.9,12.96,12.47,12.68,1779683,0
+TROX.US,D,20240923,000000,12.71,12.99,12.63,12.91,1299717,0
+TROX.US,D,20240924,000000,13.12,13.79,12.98,13.72,1165191,0
+TROX.US,D,20240925,000000,13.63,13.75,13.19,13.22,1268760,0
+TROX.US,D,20240926,000000,13.75,14.59,13.65,14.59,1260241,0
+TROX.US,D,20240927,000000,14.71,15.07,14.42,14.5,1083890,0
+TROX.US,D,20240930,000000,14.41,14.64,14.36,14.63,1358610,0
+TROX.US,D,20241001,000000,14.56,14.64,14.01,14.05,1437738,0
+TROX.US,D,20241002,000000,14.06,14.54,14.01,14.51,1284402,0
+TROX.US,D,20241003,000000,14.24,14.32,13.95,14.09,576025,0
+TROX.US,D,20241004,000000,14.49,14.59,14.07,14.2,452809,0
+TROX.US,D,20241007,000000,14.06,14.3,14.05,14.2,599528,0
+TROX.US,D,20241008,000000,14.09,14.09,13.58,13.73,646331,0
+TROX.US,D,20241009,000000,13.66,13.995,13.61,13.65,598371,0
+TROX.US,D,20241010,000000,14.42,14.63,13.96,14.35,1015593,0
+TROX.US,D,20241011,000000,14.35,14.775,14.18,14.75,817388,0
+TROX.US,D,20241014,000000,14.5,14.66,14.26,14.37,716298,0
+TROX.US,D,20241015,000000,14.22,14.52,14.1,14.19,762928,0
+TROX.US,D,20241016,000000,14.43,14.7899,14.43,14.58,741930,0
+TROX.US,D,20241017,000000,14.66,14.77,14.39,14.57,1039584,0
+TROX.US,D,20241018,000000,14.72,14.93,14.37,14.38,711913,0
+TROX.US,D,20241021,000000,14.34,14.35,13.6,13.61,899384,0
+TROX.US,D,20241022,000000,13.49,13.535,13.26,13.42,880702,0
+TROX.US,D,20241023,000000,13.29,13.44,13.14,13.42,1034587,0
+TROX.US,D,20241024,000000,13.64,13.77,13.14,13.44,1533245,0
+TROX.US,D,20241025,000000,12.35,13.1,12.21,12.41,2748401,0
+TROX.US,D,20241028,000000,12.31,12.785,12.25,12.36,1315351,0
+TROX.US,D,20241029,000000,12.25,12.3,12,12.09,778392,0
+TROX.US,D,20241030,000000,12.03,12.45,12.03,12.27,1173757,0
+TROX.US,D,20241031,000000,12.16,12.3423,12.11,12.12,863408,0
+TROX.US,D,20241101,000000,12.14,12.265,11.89,12,658937,0
+TROX.US,D,20241104,000000,12.05,12.14,11.88,12.05,1036988,0
+TROX.US,D,20241105,000000,11.94,12.18,11.76,12.14,1075002,0
+TROX.US,D,20241106,000000,12.98,13.14,12.5,12.65,3200261,0
+TROX.US,D,20241107,000000,12.8,12.8393,12.42,12.56,858218,0
+TROX.US,D,20241108,000000,12.16,12.34,11.74,11.82,1122144,0
+TROX.US,D,20241111,000000,11.92,12,11.45,11.51,1012175,0
+TROX.US,D,20241112,000000,11.41,11.41,11.005,11.05,1117969,0
+TROX.US,D,20241113,000000,11.15,11.24,10.86,10.91,833036,0
+TROX.US,D,20241114,000000,10.91,10.98,10.69,10.88,1086019,0
+TROX.US,D,20241115,000000,11.07,11.11,10.925,11.03,850253,0
+TROX.US,D,20241118,000000,11.13,11.25,11.03,11.08,957616,0
+TROX.US,D,20241119,000000,10.96,11.71,10.91,11.58,1565747,0
+TROX.US,D,20241120,000000,11.63,11.78,11.28,11.68,895990,0
+TROX.US,D,20241121,000000,11.71,12.13,11.63,12.11,1013571,0
+TROX.US,D,20241122,000000,12.07,12.32,12.01,12.29,650297,0
+TROX.US,D,20241125,000000,12.46,12.72,12.44,12.48,1201518,0
+TROX.US,D,20241126,000000,12.42,12.42,11.87,12.18,850428,0
+TROX.US,D,20241127,000000,12.29,12.52,12.01,12.07,507139,0
+TROX.US,D,20241129,000000,12.085,12.24,11.97,12.1,398392,0
+TROX.US,D,20241202,000000,12.155,12.18,11.94,12.07,686445,0
+TROX.US,D,20241203,000000,12.07,12.2,11.82,11.98,554832,0
+TROX.US,D,20241204,000000,11.92,12.125,11.865,11.96,607723,0
+TROX.US,D,20241205,000000,11.97,12,11.6,11.67,625188,0
+TROX.US,D,20241206,000000,11.68,11.8,11.485,11.62,736149,0
+TROX.US,D,20241209,000000,11.92,12.39,11.92,12.02,648835,0
+TROX.US,D,20241210,000000,11.93,11.93,11.26,11.51,2173929,0
+TROX.US,D,20241211,000000,11.45,11.58,10.95,10.98,1077942,0
+TROX.US,D,20241212,000000,10.89,11.105,10.675,10.68,859339,0
+TROX.US,D,20241213,000000,10.61,10.67,10.39,10.62,952393,0
+TROX.US,D,20241216,000000,10.56,10.63,10.395,10.4,1039775,0
+TROX.US,D,20241217,000000,10.355,10.385,9.995,10.14,1180141,0
+TROX.US,D,20241218,000000,10.22,10.83,10.1701,10.53,2102139,0
+TROX.US,D,20241219,000000,10.605,10.67,10.18,10.25,1387273,0
+TROX.US,D,20241220,000000,10,10.385,10,10.29,1964416,0
+TROX.US,D,20241223,000000,10.25,10.4075,10.045,10.29,712225,0
+TROX.US,D,20241224,000000,10.22,10.41,10.18,10.37,270542,0
+TROX.US,D,20241226,000000,10.36,10.57,10.29,10.4,441873,0
+TROX.US,D,20241227,000000,10.27,10.505,10.08,10.13,435847,0
+TROX.US,D,20241230,000000,10.03,10.08,9.87,9.88,767690,0
+TROX.US,D,20241231,000000,9.915,10.15,9.91,10.07,1148852,0
+TROX.US,D,20250102,000000,10.175,10.255,9.73,9.73,1181476,0
+TROX.US,D,20250103,000000,9.75,9.75,9.47,9.49,1230626,0
+TROX.US,D,20250106,000000,9.66,9.87,9.43,9.57,1071903,0
+TROX.US,D,20250107,000000,9.55,9.72,9.4,9.45,1336314,0
+TROX.US,D,20250108,000000,9.46,9.46,8.99,9.18,1470065,0
+TROX.US,D,20250110,000000,9.015,9.205,8.94,9.07,1187811,0
+TROX.US,D,20250113,000000,8.99,9.36,8.73,9.36,1863746,0
+TROX.US,D,20250114,000000,9.48,9.82,9.4,9.77,1378430,0
+TROX.US,D,20250115,000000,10.05,10.15,9.75,9.81,779365,0
+TROX.US,D,20250116,000000,9.81,9.97,9.74,9.96,665650,0
+TROX.US,D,20250117,000000,10.08,10.21,9.89,9.97,911732,0
+TROX.US,D,20250121,000000,10.055,10.48,10.03,10.37,697659,0
+TROX.US,D,20250122,000000,10.27,10.33,9.925,9.97,1482916,0
+TROX.US,D,20250123,000000,9.98,10.26,9.93,10.16,1532224,0
+TROX.US,D,20250124,000000,10.185,10.42,10.185,10.25,1443243,0
+TROX.US,D,20250127,000000,10.25,10.29,9.98,10.13,971502,0
+TROX.US,D,20250128,000000,10.5,10.6,10.06,10.25,1097220,0
+TROX.US,D,20250129,000000,10.195,10.3,10.005,10.29,968876,0
+TROX.US,D,20250130,000000,10.28,10.385,10.05,10.36,714987,0
+TROX.US,D,20250131,000000,10.25,10.45,10.18,10.27,1539432,0
+TROX.US,D,20250203,000000,9.99,10.1,9.67,9.84,1101143,0
+TROX.US,D,20250204,000000,9.915,10.56,9.89,10.35,1074979,0
+TROX.US,D,20250205,000000,10.32,10.32,10.125,10.14,683408,0
+TROX.US,D,20250206,000000,10.305,10.53,10.1,10.21,1745461,0
+TROX.US,D,20250207,000000,10.235,10.245,9.85,9.91,796291,0
+TROX.US,D,20250210,000000,9.975,10.065,9.74,9.75,1020691,0
+TROX.US,D,20250211,000000,9.82,10.045,9.715,9.95,3316359,0
+TROX.US,D,20250212,000000,9.74,9.959,9.61,9.83,1374634,0
+TROX.US,D,20250213,000000,9.51,9.525,8.29,8.75,3823564,0
+TROX.US,D,20250214,000000,8.92,9.01,7.72,7.83,3549162,0
+TROX.US,D,20250218,000000,7.93,8.145,7.85,8.02,2705506,0
+TROX.US,D,20250219,000000,7.86,8.275,7.73,8.06,3513810,0
+TROX.US,D,20250220,000000,8.14,8.45,7.95,8.08,3076723,0
+TROX.US,D,20250221,000000,8.25,8.31,7.82,7.84,2255890,0
+TROX.US,D,20250224,000000,7.9,8.03,7.76,7.99,1655725,0
+TROX.US,D,20250225,000000,8.01,8.155,7.81,7.86,1576903,0
+TROX.US,D,20250226,000000,7.94,8.21,7.88,7.95,1653763,0
+TROX.US,D,20250227,000000,8.0209,8.0209,7.74,7.74,4146359,0
+TROX.US,D,20250228,000000,7.78,7.86,7.72,7.76,1548138,0
+TROX.US,D,20250303,000000,7.8,7.82,6.965,7.02,2334282,0
+TROX.US,D,20250304,000000,6.8105,7,6.64,6.87,3328109,0
+TROX.US,D,20250305,000000,6.99,7.24,6.91,7.23,2484740,0
+TROX.US,D,20250306,000000,7.195,7.42,7.055,7.32,1529013,0
+TROX.US,D,20250307,000000,7.25,7.695,7.175,7.64,2685772,0
+TROX.US,D,20250310,000000,7.605,7.92,7.29,7.3,1840346,0
+TROX.US,D,20250311,000000,7.4,7.4,6.86,6.89,3133072,0
+TROX.US,D,20250312,000000,6.985,7.02,6.82,6.94,1871649,0
+TROX.US,D,20250313,000000,6.898,7.03,6.66,6.82,1143577,0
+TROX.US,D,20250314,000000,6.98,7.125,6.925,7.08,1458709,0
+TROX.US,D,20250317,000000,7.1,7.55,7.1,7.29,2978595,0
+TROX.US,D,20250318,000000,7.331,7.39,7.08,7.27,1754198,0
+TROX.US,D,20250319,000000,7.45,7.53,7.235,7.42,1483123,0
+TROX.US,D,20250320,000000,7.37,7.575,7.21,7.41,1030727,0
+TROX.US,D,20250321,000000,7.29,7.3,7.015,7.24,2892030,0
+TROX.US,D,20250324,000000,7.3,7.41,7.255,7.37,1251168,0
+TROX.US,D,20250325,000000,7.37,7.44,7.24,7.25,1358733,0
+TROX.US,D,20250326,000000,7.265,7.4,6.995,7.11,1561226,0
+TROX.US,D,20250327,000000,7.04,7.285,6.9,7.27,1562270,0
+TROX.US,D,20250328,000000,7.25,7.3799,7.075,7.25,2679431,0
+TROX.US,D,20250331,000000,7.18,7.2,6.95,7.04,1536132,0
+TROX.US,D,20250401,000000,7,7.05,6.59,6.77,2534069,0
+TROX.US,D,20250402,000000,6.68,6.88,6.58,6.87,1744841,0
+TROX.US,D,20250403,000000,6.7,6.7,5.77,5.78,2654428,0
+TROX.US,D,20250404,000000,5.62,5.62,5.07,5.26,5124839,0
+TROX.US,D,20250407,000000,5.11,5.46,4.75,4.9,6349801,0
+TROX.US,D,20250408,000000,5.15,5.27,4.44,4.51,5340990,0
+TROX.US,D,20250409,000000,4.455,5.525,4.35,5.39,6449554,0
+TROX.US,D,20250410,000000,5.2,5.23,4.83,5.03,2748254,0
+TROX.US,D,20250411,000000,5,5.295,4.85,5.23,2489734,0
+TROX.US,D,20250414,000000,5.44,5.57,5.265,5.44,2305151,0
+TROX.US,D,20250415,000000,5.475,5.52,5.2,5.25,2355348,0
+TROX.US,D,20250416,000000,5.23,5.3828,5.07,5.18,2737303,0
+TROX.US,D,20250417,000000,5.205,5.43,5.185,5.25,2277724,0
+TROX.US,D,20250421,000000,5.18,5.27,5.085,5.14,2989448,0
+TROX.US,D,20250422,000000,5.256,5.51,5.22,5.42,3059006,0
+TROX.US,D,20250423,000000,5.7,5.94,5.38,5.4,2336730,0
+TROX.US,D,20250424,000000,5.52,5.775,5.37,5.71,3558391,0
+TROX.US,D,20250425,000000,5.67,5.72,5.555,5.6,1999161,0
+TROX.US,D,20250428,000000,5.73,5.795,5.47,5.59,2474612,0
+TROX.US,D,20250429,000000,5.575,5.7,5.465,5.49,3037752,0
+TROX.US,D,20250430,000000,5.4079,5.49,5.275,5.41,3840285,0
+TROX.US,D,20250501,000000,5.42,5.63,5.19,5.49,6123583,0
+TROX.US,D,20250502,000000,5.61,5.925,5.36,5.72,4074165,0
+TROX.US,D,20250505,000000,5.63,5.63,5.37,5.37,2239708,0
+TROX.US,D,20250506,000000,5.3863,5.3863,5.1798,5.31,2117034,0
+TROX.US,D,20250507,000000,5.2,5.2,4.82,4.91,3855381,0
+TROX.US,D,20250508,000000,4.98,5.165,4.93,5.12,6364062,0
+TROX.US,D,20250509,000000,5.29,5.4,5.2,5.25,3196183,0
+TROX.US,D,20250512,000000,5.615,5.93,5.615,5.77,3613903,0
+TROX.US,D,20250513,000000,5.83,5.88,5.65,5.69,3149292,0
+TROX.US,D,20250514,000000,5.635,5.665,5.42,5.56,4683462,0
+TROX.US,D,20250515,000000,5.46,5.46,5.26,5.38,3129574,0
+TROX.US,D,20250516,000000,5.38,5.48,5.185,5.42,4227737,0
+TROX.US,D,20250519,000000,5.175,5.43,5.07,5.3,3794426,0
+TROX.US,D,20250520,000000,5.26,5.41,5.175,5.27,2643680,0
+TROX.US,D,20250521,000000,5.2,5.21,4.87,4.9,3183668,0
+TROX.US,D,20250522,000000,4.86,5.03,4.8,4.96,3881578,0
+TROX.US,D,20250523,000000,4.86,4.86,4.68,4.74,3335353,0
+TROX.US,D,20250527,000000,4.86,5.12,4.83,5.12,3833779,0
+TROX.US,D,20250528,000000,5.095,5.095,4.81,4.82,2497562,0
+TROX.US,D,20250529,000000,4.875,5.11,4.82,5.1,5143092,0
+TROX.US,D,20250530,000000,5.5,5.755,5.34,5.68,8165424,0
+TROX.US,D,20250602,000000,5.71,5.71,5.2946,5.38,4999378,0
+TROX.US,D,20250603,000000,5.39,5.73,5.22,5.65,2535325,0
+TROX.US,D,20250604,000000,5.68,5.78,5.61,5.7,2852183,0
+TROX.US,D,20250605,000000,5.71,5.93,5.645,5.72,2300154,0
+TROX.US,D,20250606,000000,5.845,6.025,5.81,5.87,1794382,0
+TROX.US,D,20250609,000000,6.03,6.135,5.911,5.99,2292354,0
+TROX.US,D,20250610,000000,6.1,6.24,5.9402,6.12,1774646,0
+TROX.US,D,20250611,000000,6.14,6.19,5.975,6.01,1892449,0
+TROX.US,D,20250612,000000,5.85,5.955,5.695,5.79,2089335,0
+TROX.US,D,20250613,000000,5.655,5.855,5.53,5.56,2120166,0
+TROX.US,D,20250616,000000,5.69,5.76,5.59,5.59,1493315,0
+TROX.US,D,20250617,000000,5.56,5.63,5.45,5.49,2683308,0
+TROX.US,D,20250618,000000,5.5,5.71,5.4083,5.5,2530950,0
+TROX.US,D,20250620,000000,5.51,5.57,5.25,5.25,2541957,0
+TROX.US,D,20250623,000000,5.22,5.285,4.955,5.2,2378350,0
+TROX.US,D,20250624,000000,5.3,5.52,5.285,5.47,2140925,0
+TROX.US,D,20250625,000000,5.465,5.53,5.32,5.41,2006811,0
+TROX.US,D,20250626,000000,5.465,5.7,5.465,5.63,1747080,0
+TROX.US,D,20250627,000000,5.65,5.76,5.49,5.64,3376265,0
+TROX.US,D,20250630,000000,5.03,5.225,4.9,5.07,7013242,0
+TROX.US,D,20250701,000000,5.11,5.505,4.99,5.4,3964911,0
+TROX.US,D,20250702,000000,5.485,5.57,5.34,5.53,3283909,0
+TROX.US,D,20250703,000000,5.65,5.75,5.505,5.58,1690451,0
+TROX.US,D,20250707,000000,5.48,5.605,5.195,5.23,2618843,0
+TROX.US,D,20250708,000000,5.285,5.85,5.285,5.66,2589482,0
+TROX.US,D,20250709,000000,5.75,5.79,5.465,5.48,2305740,0
+TROX.US,D,20250710,000000,5.55,5.95,5.49,5.72,2336921,0
+TROX.US,D,20250711,000000,5.66,5.745,5.51,5.69,1736844,0
+TROX.US,D,20250714,000000,5.625,5.67,5.5,5.56,1713762,0
+TROX.US,D,20250715,000000,5.56,5.68,5.25,5.26,2035324,0
+TROX.US,D,20250716,000000,5.25,5.41,5.09,5.36,2682940,0
+TROX.US,D,20250717,000000,5.37,5.585,5.36,5.56,2777975,0
+TROX.US,D,20250718,000000,5.6,5.62,5.43,5.52,1499698,0
+TROX.US,D,20250721,000000,5.565,5.705,5.44,5.46,1618171,0
+TROX.US,D,20250722,000000,5.47,5.72,5.47,5.6,2255534,0
+TROX.US,D,20250723,000000,5.7,5.97,5.67,5.85,2639683,0
+TROX.US,D,20250724,000000,5.69,5.78,5.51,5.62,2511318,0
+TROX.US,D,20250725,000000,5.645,5.865,5.595,5.82,4055673,0
+TROX.US,D,20250728,000000,5.8,5.86,5.605,5.74,2230307,0
+TROX.US,D,20250729,000000,5.75,5.8,5.51,5.52,2221479,0
+TROX.US,D,20250730,000000,5.52,5.52,5.1001,5.14,4610908,0
+TROX.US,D,20250731,000000,4.45,4.46,3,3.19,27239170,0
+TROX.US,D,20250801,000000,3.11,3.49,2.9501,3.4,13463774,0
+TROX.US,D,20250804,000000,3.465,3.615,3.16,3.18,9331523,0
+TROX.US,D,20250805,000000,3.25,3.405,3.15,3.33,6929668,0
+TROX.US,D,20250806,000000,3.38,3.38,3.11,3.23,5653141,0
+TROX.US,D,20250807,000000,3.28,3.3799,3.17,3.23,4803568,0
+TROX.US,D,20250808,000000,3.2,3.285,3.12,3.14,4467336,0
+TROX.US,D,20250811,000000,3.19,3.23,3.11,3.15,3083785,0
+TROX.US,D,20250812,000000,3.22,3.48,3.16,3.44,5944912,0
+TROX.US,D,20250813,000000,3.51,3.86,3.494,3.74,7442236,0
+TROX.US,D,20250814,000000,3.68,3.81,3.59,3.76,5105752,0
+TROX.US,D,20250815,000000,3.72,3.83,3.57,3.58,3430594,0
+TROX.US,D,20250818,000000,3.6,4.115,3.58,4.08,8015680,0
+TROX.US,D,20250819,000000,4.105,4.255,4,4.08,4691089,0
+TROX.US,D,20250820,000000,4.045,4.14,3.77,3.78,4577764,0
+TROX.US,D,20250821,000000,3.72,3.7661,3.57,3.67,2894366,0
+TROX.US,D,20250822,000000,3.71,4.2,3.67,4.17,4176187,0
+TROX.US,D,20250825,000000,4.125,4.35,4.03,4.25,4012540,0
+TROX.US,D,20250826,000000,4.25,4.28,4.07,4.12,3454406,0
+TROX.US,D,20250827,000000,4.08,4.18,4.04,4.15,2169535,0
+TROX.US,D,20250828,000000,4.2,4.2,4.045,4.15,1992312,0
+TROX.US,D,20250829,000000,4.15,4.33,4.12,4.28,3492297,0
+TROX.US,D,20250902,000000,4.14,4.165,3.97,4.15,3253981,0
+TROX.US,D,20250903,000000,4.085,4.255,4.02,4.16,2739444,0
+TROX.US,D,20250904,000000,4.15,4.24,4.02,4.18,2124905,0
+TROX.US,D,20250905,000000,4.22,4.65,4.22,4.48,4255838,0
+TROX.US,D,20250908,000000,4.42,4.54,4.285,4.52,2414706,0
+TROX.US,D,20250909,000000,4.51,4.77,4.48,4.76,3295366,0
+TROX.US,D,20250910,000000,4.8,5.04,4.72,4.76,3442512,0
+TROX.US,D,20250911,000000,4.75,5.035,4.72,5,3151960,0
+TROX.US,D,20250912,000000,4.74,4.91,4.67,4.84,4320030,0
+TROX.US,D,20250915,000000,4.97,5.079,4.87,4.94,3035442,0
+TROX.US,D,20250916,000000,5,5.09,4.835,4.95,3701948,0
+TROX.US,D,20250917,000000,4.97,5.27,4.85,4.97,4005237,0
+TROX.US,D,20250918,000000,5.06,5.21,5,5.06,5376143,0
+TROX.US,D,20250919,000000,5.02,5.08,4.84,4.85,7534317,0
+TROX.US,D,20250922,000000,4.81,4.82,4.645,4.76,3721375,0
+TROX.US,D,20250923,000000,4.8,4.875,4.57,4.58,2842470,0
+TROX.US,D,20250924,000000,4.62,4.76,4.23,4.41,6742457,0
+TROX.US,D,20250925,000000,4.29,4.3,3.875,3.9,5739827,0
+TROX.US,D,20250926,000000,3.88,4.085,3.8,4.04,3835385,0
+TROX.US,D,20250929,000000,4.05,4.18,4,4.14,6625962,0
+TROX.US,D,20250930,000000,4.085,4.1,3.88,4.02,3385807,0
+TROX.US,D,20251001,000000,3.92,4.105,3.9,3.91,3840655,0
+TROX.US,D,20251002,000000,3.92,4.1,3.905,4.06,2491088,0
+TROX.US,D,20251003,000000,3.8225,4.13,3.8225,4.09,3289937,0
+TROX.US,D,20251006,000000,4.125,4.15,3.945,3.99,2854296,0
+TROX.US,D,20251007,000000,4.03,4.03,3.79,3.81,3073578,0
+TROX.US,D,20251008,000000,3.85,3.87,3.67,3.69,4246241,0
+TROX.US,D,20251009,000000,3.725,3.75,3.5,3.5,4305929,0
+TROX.US,D,20251010,000000,3.54,3.625,3.3,3.31,5127274,0
+TROX.US,D,20251013,000000,3.49,3.7,3.38,3.63,6638775,0
+TROX.US,D,20251014,000000,3.68,4.08,3.512,4.05,7858961,0
+TROX.US,D,20251015,000000,4.175,4.29,3.87,3.91,5146235,0
+TROX.US,D,20251016,000000,3.89,3.9,3.495,3.68,5221229,0
+TROX.US,D,20251017,000000,3.66,3.748513,3.48,3.51,3773701,0
+TROX.US,D,20251020,000000,3.59,3.7,3.53,3.67,4054557,0
+TROX.US,D,20251021,000000,3.665,3.75,3.615,3.7,2526179,0
+TROX.US,D,20251022,000000,3.675,3.69,3.475,3.53,2926758,0
+TROX.US,D,20251023,000000,3.63,3.7951,3.62,3.73,3159943,0
+TROX.US,D,20251024,000000,3.8,3.9,3.76,3.83,3057053,0
+TROX.US,D,20251027,000000,3.89,3.91,3.68,3.8,2479146,0
+TROX.US,D,20251028,000000,3.77,3.8,3.695,3.71,2372745,0
+TROX.US,D,20251029,000000,3.625,3.73,3.555,3.64,2636644,0
+TROX.US,D,20251030,000000,3.55,3.72,3.51,3.59,2282596,0
+TROX.US,D,20251031,000000,3.65,3.685,3.5,3.5,2629944,0
+TROX.US,D,20251103,000000,3.51,3.545,3.29,3.31,2531624,0
+TROX.US,D,20251104,000000,3.2,3.29,3.15,3.19,2687055,0
+TROX.US,D,20251105,000000,3.2,3.29,3.13,3.19,6061168,0
+TROX.US,D,20251106,000000,3,3.36,2.86,3.17,9362554,0
+TROX.US,D,20251107,000000,3.15,3.45,3.09,3.42,6053610,0
+TROX.US,D,20251110,000000,3.42,3.75,3.31,3.61,6367607,0
+TROX.US,D,20251111,000000,3.6,3.7386,3.4418,3.48,5177354,0
+TROX.US,D,20251112,000000,3.58,3.74,3.555,3.6,3825048,0
+TROX.US,D,20251113,000000,3.57,3.645,3.45,3.47,3707054,0
+TROX.US,D,20251114,000000,3.37,3.42,3.317,3.37,2857595,0
+TROX.US,D,20251117,000000,3.32,3.35,3.12,3.12,3851006,0
+TROX.US,D,20251118,000000,3.08,3.13,2.965,3.08,3616226,0
+TROX.US,D,20251119,000000,3.09,3.18,2.96,2.97,3553189,0
+TROX.US,D,20251120,000000,3.0654,3.1,2.87,2.88,4615200,0
+TROX.US,D,20251121,000000,2.92,3.18,2.91,3.15,5093023,0
+TROX.US,D,20251124,000000,3.205,3.42,3.17,3.39,5942489,0
+TROX.US,D,20251125,000000,3.46,3.94,3.4,3.9,4860489,0
+TROX.US,D,20251126,000000,3.8,4.01,3.76,3.97,3979957,0
+TROX.US,D,20251128,000000,3.99,4.14,3.985,4.14,1872750,0
+TROX.US,D,20251201,000000,4.04,4.11,3.88,3.89,2405839,0
+TROX.US,D,20251202,000000,3.95,3.96,3.82,3.85,1954762,0
+TROX.US,D,20251203,000000,3.875,4.005,3.84,3.94,2797385,0
+TROX.US,D,20251204,000000,3.915,3.965,3.77,3.83,2156972,0
+TROX.US,D,20251205,000000,3.89,4.04,3.82,3.84,2173866,0
+TROX.US,D,20251208,000000,3.935,3.98,3.73,3.75,2217151,0
+TROX.US,D,20251209,000000,4.65,5.25,4.295,4.71,30114426,0
+TROX.US,D,20251210,000000,4.82,4.85,4.27,4.52,6391214,0
+TROX.US,D,20251211,000000,4.5,4.875,4.45,4.74,4110514,0
+TROX.US,D,20251212,000000,4.8,4.89,4.65,4.67,4062586,0
+TROX.US,D,20251215,000000,4.67,4.68,4.32,4.43,4870833,0
+TROX.US,D,20251216,000000,4.42,4.53,4.285,4.41,4059397,0
+TROX.US,D,20251217,000000,4.43,4.54,4.365,4.42,3702103,0
+TROX.US,D,20251218,000000,4.545,4.605,4.405,4.46,3651112,0
+TROX.US,D,20251219,000000,4.43,4.53,4.27,4.36,9327091,0
+TROX.US,D,20251222,000000,4.37,4.57,4.32,4.37,2657658,0
+TROX.US,D,20251223,000000,4.34,4.41,4.225,4.23,2124903,0
+TROX.US,D,20251224,000000,4.25,4.3599,4.22,4.31,1331982,0
+TROX.US,D,20251226,000000,4.265,4.31,4.22,4.29,1962833,0
+TROX.US,D,20251229,000000,4.2,4.21,4.0842,4.19,2715575,0
+TROX.US,D,20251230,000000,4.175,4.295,4.145,4.18,2942897,0
+TROX.US,D,20251231,000000,4.19,4.25,4.15,4.17,2880427,0
+TROX.US,D,20260102,000000,4.33,4.425,4.24,4.27,2436944,0
+TROX.US,D,20260105,000000,4.34,4.81,4.34,4.61,4594515,0
+TROX.US,D,20260106,000000,4.8,5.01,4.632,5,4168686,0
+TROX.US,D,20260107,000000,5.02,5.245,4.81,5.08,4031104,0
+TROX.US,D,20260108,000000,5,5.525,4.85,5.31,4772509,0
+TROX.US,D,20260109,000000,5.415,5.7385,5.22,5.63,5668338,0
+TROX.US,D,20260112,000000,5.63,5.84,5.5,5.67,3140262,0
+TROX.US,D,20260113,000000,5.635,5.7353,5.47,5.55,3546434,0
+TROX.US,D,20260114,000000,5.55,5.7754,5.44,5.72,3202267,0
+TROX.US,D,20260115,000000,5.73,5.9,5.57,5.85,3900737,0
+TROX.US,D,20260116,000000,5.75,5.88,5.672,5.72,3295513,0
+TROX.US,D,20260120,000000,5.452,5.58,5.39,5.54,3024965,0
+TROX.US,D,20260121,000000,5.83,6.2,5.76,6.17,3627011,0
+TROX.US,D,20260122,000000,6.302,6.61,6.3,6.47,4048520,0
+TROX.US,D,20260123,000000,6.445,6.53,6.27,6.29,1849310,0
+TROX.US,D,20260126,000000,6.53,6.955,6.29,6.54,4644481,0
+TROX.US,D,20260127,000000,6.65,6.71,6.455,6.49,2814479,0
+TROX.US,D,20260128,000000,6.63,6.69,6.35,6.53,2679192,0
+TROX.US,D,20260129,000000,6.67,6.67,6.13,6.65,3614542,0
+TROX.US,D,20260130,000000,6.415,6.55,6.015,6.06,3867587,0
+TROX.US,D,20260202,000000,6.02,6.475,5.965,6.36,3456161,0
+TROX.US,D,20260203,000000,6.545,7.01,6.43,6.96,4326498,0
+TROX.US,D,20260204,000000,7.03,7.55,6.95,7.45,4331287,0
+TROX.US,D,20260205,000000,7.24,7.33,6.86,6.91,4868066,0
+TROX.US,D,20260206,000000,7,7.585,7,7.46,3598441,0
+TROX.US,D,20260209,000000,7.45,7.705,7.27,7.48,2334198,0
+TROX.US,D,20260210,000000,7.58,8.11,7.5223,7.86,5253934,0
+TROX.US,D,20260211,000000,7.94,8.445,7.89,8.41,4156015,0
+TROX.US,D,20260212,000000,8.49,8.8,7.7645,7.86,5743255,0
+TROX.US,D,20260213,000000,7.87,8.08,7.64,7.85,4717243,0
+TROX.US,D,20260217,000000,7.725,7.97,7.45,7.6,4084862,0
+TROX.US,D,20260218,000000,7.65,8.0174,7.6,7.75,7119437,0
diff --git a/daily/us/nyse stocks/2/tsic.us.txt b/daily/us/nyse stocks/2/tsic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..864b103f0d9b88603026fc790b314ded82aa00f6
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsic.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSIC.US,D,20251230,000000,24.96,25.7,24.91,24.9782,29455,0
+TSIC.US,D,20251231,000000,25,25.07,24.8395,24.8395,10726,0
+TSIC.US,D,20260102,000000,24.74,25.01,24.7399,24.7904,7624,0
+TSIC.US,D,20260105,000000,24.697,24.89,24.69,24.7607,13867,0
+TSIC.US,D,20260106,000000,24.81,25.02,24.76,24.9773,27596,0
+TSIC.US,D,20260107,000000,25.16,25.17,24.85,25.08,29209,0
+TSIC.US,D,20260108,000000,24.81,25.395,24.81,25.33,29398,0
+TSIC.US,D,20260109,000000,25.342,25.51,25.2201,25.5085,21413,0
+TSIC.US,D,20260112,000000,25.48,25.75,25.4,25.75,20762,0
+TSIC.US,D,20260113,000000,25.67,25.8802,25.64,25.8802,9138,0
+TSIC.US,D,20260114,000000,25.93,25.9543,25.86,25.9293,9346,0
+TSIC.US,D,20260115,000000,26.02,26.04,25.94,26.0192,17001,0
+TSIC.US,D,20260116,000000,26,26.02,25.86,25.9656,11235,0
+TSIC.US,D,20260120,000000,25.81,25.85,25.7,25.7,21871,0
+TSIC.US,D,20260121,000000,25.7,25.903,25.64,25.903,6645,0
+TSIC.US,D,20260122,000000,25.92,25.92,25.7651,25.7784,16414,0
+TSIC.US,D,20260123,000000,25.86,25.94,25.835,25.94,4438,0
+TSIC.US,D,20260126,000000,26,26,25.88,25.895,5540,0
+TSIC.US,D,20260127,000000,25.82,25.9168,25.81,25.9168,3399,0
+TSIC.US,D,20260128,000000,25.85,25.9,25.6,25.6522,13483,0
+TSIC.US,D,20260129,000000,25.6,25.6624,25.5939,25.5939,9473,0
+TSIC.US,D,20260130,000000,25.57,25.8003,25.54,25.8003,9756,0
+TSIC.US,D,20260202,000000,25.8,26.1041,25.8,26.0796,3701,0
+TSIC.US,D,20260203,000000,26.3799,26.3799,26.2,26.3003,5240,0
+TSIC.US,D,20260204,000000,26.4318,26.59,26.4318,26.4605,2547,0
+TSIC.US,D,20260205,000000,26.6,26.64,26.43,26.4587,5370,0
+TSIC.US,D,20260206,000000,26.5,26.8304,26.5,26.8304,2855,0
+TSIC.US,D,20260209,000000,26.55,26.6211,26.55,26.6211,2248,0
+TSIC.US,D,20260210,000000,26.76,26.79,26.65,26.6569,3144,0
+TSIC.US,D,20260212,000000,26.9076,26.9076,26.7613,26.7613,3651,0
+TSIC.US,D,20260213,000000,26.94,26.94,26.8071,26.8071,3880,0
+TSIC.US,D,20260217,000000,26.54,26.5963,26.5399,26.5963,1505,0
+TSIC.US,D,20260218,000000,26.74,26.74,26.65,26.7,1922,0
diff --git a/daily/us/nyse stocks/2/tsxd.us.txt b/daily/us/nyse stocks/2/tsxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96eeb78d02ee4b934c01306454e9e422205b0351
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsxd.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSXD.US,D,20251001,000000,22.9,24.0078,22.9,24.0078,601,0
+TSXD.US,D,20251002,000000,23.08,23.2865,23.08,23.1997,809,0
+TSXD.US,D,20251003,000000,22.96,23.62,22.96,23.377,16742,0
+TSXD.US,D,20251006,000000,20.1603,20.9873,20.09,20.9873,1809,0
+TSXD.US,D,20251007,000000,21.23,21.319,21.2,21.319,378,0
+TSXD.US,D,20251008,000000,20.46,20.48,19.5891,19.5891,10142,0
+TSXD.US,D,20251009,000000,19.54,19.87,19.54,19.7822,5399,0
+TSXD.US,D,20251010,000000,19.95,22.1181,19.95,22.1181,1752,0
+TSXD.US,D,20251013,000000,20.14,20.6,19.9609,19.9609,8784,0
+TSXD.US,D,20251014,000000,20.8,20.81,20.6844,20.6844,8244,0
+TSXD.US,D,20251015,000000,19.12,19.1516,19.12,19.1516,454,0
+TSXD.US,D,20251016,000000,18.8813,19.34,18.8813,19.2237,15032,0
+TSXD.US,D,20251017,000000,19.19,19.65,19.015,19.3357,27374,0
+TSXD.US,D,20251020,000000,18.27,18.8609,18.25,18.8609,5411,0
+TSXD.US,D,20251021,000000,19.33,19.52,19.24,19.3512,1418,0
+TSXD.US,D,20251022,000000,20.16,20.63,20.0774,20.0774,4331,0
+TSXD.US,D,20251023,000000,19.6,19.6,19.34,19.4166,1401,0
+TSXD.US,D,20251024,000000,18.48,18.48,18.2582,18.2582,1136,0
+TSXD.US,D,20251027,000000,17.68,17.74,17.4346,17.4346,1126,0
+TSXD.US,D,20251028,000000,17.16,17.26,16.89,16.9897,1133,0
+TSXD.US,D,20251029,000000,15.905,16.25,15.905,16.2204,1115,0
+TSXD.US,D,20251030,000000,16.57,16.84,16.1,16.7575,1678,0
+TSXD.US,D,20251031,000000,16.49,17.22,16.49,16.977,2547,0
+TSXD.US,D,20251103,000000,16.65,16.7426,16.55,16.7426,1561,0
+TSXD.US,D,20251104,000000,17.7,17.9205,17.015,17.9205,4149,0
+TSXD.US,D,20251105,000000,18.001,18.001,17.175,17.5468,2826,0
+TSXD.US,D,20251106,000000,18.79,18.7992,18.55,18.7992,1109,0
+TSXD.US,D,20251107,000000,19.41,20.27,19.235,19.2932,2766,0
+TSXD.US,D,20251110,000000,17.98,18.263,17.36,17.8024,2042,0
+TSXD.US,D,20251111,000000,18.53,18.68,17.92,18.618,1765,0
+TSXD.US,D,20251112,000000,17.53,17.73,17.095,17.6355,1814,0
+TSXD.US,D,20251113,000000,18.02,18.7965,17.9,18.7965,2851,0
+TSXD.US,D,20251114,000000,21.89,21.89,18.34,18.748,15479,0
+TSXD.US,D,20251117,000000,18.73,19.37,18.73,19.0975,2052,0
+TSXD.US,D,20251118,000000,19.68,20.44,19.48,19.8678,3475,0
+TSXD.US,D,20251119,000000,19.25,19.81,19.25,19.2998,10819,0
+TSXD.US,D,20251120,000000,18.18,21.043,18.14,21.043,4110,0
+TSXD.US,D,20251121,000000,21.79,22.65,21.74,21.74,1722,0
+TSXD.US,D,20251124,000000,20.5,21.08,19.5186,19.5186,1352,0
+TSXD.US,D,20251126,000000,19.06,19.06,18.68,18.6866,1208,0
+TSXD.US,D,20251202,000000,18.39,18.39,18.29,18.3799,691,0
+TSXD.US,D,20251203,000000,18.27,18.27,18.0427,18.0427,243,0
+TSXD.US,D,20251204,000000,18.26,18.2977,18.22,18.2977,932,0
+TSXD.US,D,20251205,000000,18.03,18.1233,18.03,18.1233,160,0
+TSXD.US,D,20251208,000000,17.62,17.66,17.4551,17.4551,1239,0
+TSXD.US,D,20251209,000000,17.39,17.39,17.3268,17.3268,190,0
+TSXD.US,D,20251210,000000,17.57,17.57,17.0464,17.0464,274,0
+TSXD.US,D,20251211,000000,17.36,17.3635,17.36,17.3635,204,0
+TSXD.US,D,20251212,000000,19.1599,19.2599,19.11,19.2599,908,0
+TSXD.US,D,20251215,000000,18.71,19.7884,18.71,19.7884,1781,0
+TSXD.US,D,20251216,000000,19.71,19.71,19.6858,19.6858,935,0
+TSXD.US,D,20251217,000000,21.38,21.6199,21.38,21.5859,1050,0
+TSXD.US,D,20251218,000000,20.59,20.7221,20.215,20.7221,1241,0
+TSXD.US,D,20251222,000000,19.06,19.1,19.06,19.0636,1456,0
+TSXD.US,D,20251223,000000,18.43,18.43,18.3514,18.3514,1567,0
+TSXD.US,D,20251224,000000,18.2801,18.2823,18.28,18.2823,360,0
+TSXD.US,D,20251229,000000,18.352,18.38,18.2606,18.2606,446,0
+TSXD.US,D,20251230,000000,18.41,18.41,18.03,18.27,402,0
+TSXD.US,D,20251231,000000,18.12,18.3156,18.1199,18.3156,5976,0
+TSXD.US,D,20260102,000000,16.45,17.3,16.45,16.9025,5404,0
+TSXD.US,D,20260105,000000,16.135,16.6715,16.135,16.6715,2172,0
+TSXD.US,D,20260106,000000,16.54,16.74,16.34,16.6651,3088,0
+TSXD.US,D,20260107,000000,16.76,17.0066,16.76,17.0066,1715,0
+TSXD.US,D,20260109,000000,17.35,17.35,16.92,16.9312,902,0
+TSXD.US,D,20260112,000000,16.72,16.72,16.33,16.42,836,0
+TSXD.US,D,20260114,000000,16.46,16.69,16.46,16.4957,3223,0
+TSXD.US,D,20260115,000000,15.101,15.4647,14.85,15.4647,5343,0
+TSXD.US,D,20260116,000000,15,15.1301,15,15.0931,2221,0
+TSXD.US,D,20260120,000000,15.59,16.0906,15.55,16.0906,11736,0
+TSXD.US,D,20260121,000000,15.739,15.88,15.0008,15.3027,12216,0
+TSXD.US,D,20260122,000000,15.05,15.22,14.86,15.0374,2981,0
+TSXD.US,D,20260123,000000,14.93,15.07,14.75,14.7783,6367,0
+TSXD.US,D,20260126,000000,14.91,15.04,14.75,14.8599,2143,0
+TSXD.US,D,20260127,000000,14.6,14.6,14.24,14.3586,4125,0
+TSXD.US,D,20260128,000000,14,14.72,14,14.3277,5249,0
+TSXD.US,D,20260129,000000,14.46,15.19,14.2705,14.2705,1700,0
+TSXD.US,D,20260130,000000,14.6,14.94,14.6,14.94,840,0
+TSXD.US,D,20260202,000000,14.96,14.96,14.31,14.6272,1925,0
+TSXD.US,D,20260203,000000,15.3,15.87,14.95,15.3393,3270,0
+TSXD.US,D,20260204,000000,16.24,17.78,16.24,17.13,3649,0
+TSXD.US,D,20260205,000000,16.48,17.57,16.48,17.4677,4419,0
+TSXD.US,D,20260206,000000,15.88,15.88,15.1375,15.1375,3128,0
+TSXD.US,D,20260209,000000,14.2893,14.4544,14.2893,14.4544,731,0
+TSXD.US,D,20260210,000000,14.34,14.5609,14.11,14.5609,1653,0
+TSXD.US,D,20260211,000000,13.94,14.1439,13.94,14.1439,474,0
+TSXD.US,D,20260218,000000,14.75,14.82,14.46,14.81,16800,0
diff --git a/daily/us/nyse stocks/2/tyg.us.txt b/daily/us/nyse stocks/2/tyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aca8e2b734e4f0c28c59a5e1f5f8f8c15d2c0af7
--- /dev/null
+++ b/daily/us/nyse stocks/2/tyg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYG.US,D,20050225,000000,50.0022,50.0022,49.5433,49.6137,52102.494677056,0
+TYG.US,D,20050228,000000,49.5603,50.0453,48.9738,49.4429,44062.295445282,0
+TYG.US,D,20050301,000000,49.2074,50.0453,49.1296,50.0133,35904.861070946,0
+TYG.US,D,20050302,000000,50.0133,50.384,49.6268,50.384,27093.041446304,0
+TYG.US,D,20050303,000000,50.5519,50.7068,50.0669,50.4713,22505.950050022,0
+TYG.US,D,20050304,000000,50.3005,51.0427,50.0669,50.4713,27449.009970086,0
+TYG.US,D,20050307,000000,50.4713,51.4733,50.3643,50.5519,32689.42084265,0
+TYG.US,D,20050308,000000,50.5519,52.0636,50.5519,51.9125,18875.923726663,0
+TYG.US,D,20050309,000000,51.9125,52.0636,49.883,50.2846,47037.936518336,0
+TYG.US,D,20050310,000000,50.2846,50.7275,49.0433,50.0453,39177.853096499,0
+TYG.US,D,20050311,000000,49.883,50.0304,49.5433,49.7676,48647.255293519,0
+TYG.US,D,20050314,000000,49.7676,50.3005,48.8724,49.7676,26319.289505388,0
+TYG.US,D,20050315,000000,49.9647,50.3643,49.6268,49.9647,18875.923726663,0
+TYG.US,D,20050316,000000,49.9647,49.9647,49.1296,49.883,36144.660226189,0
+TYG.US,D,20050317,000000,49.9647,50.339,49.5603,50.3005,31438.202139297,0
+TYG.US,D,20050318,000000,50.3643,50.8832,50.2846,50.75,22866.181669897,0
+TYG.US,D,20050321,000000,50.6365,50.8832,50.3005,50.3174,21078.878632823,0
+TYG.US,D,20050322,000000,50.2301,50.3643,49.9647,50.1298,29654.096424293,0
+TYG.US,D,20050323,000000,50.2142,50.2142,48.3996,48.7851,55849.756142978,0
+TYG.US,D,20050324,000000,48.7064,49.2074,48.3705,48.8593,29654.096424293,0
+TYG.US,D,20050328,000000,49.0197,49.0197,48.5346,48.8424,28937.896280636,0
+TYG.US,D,20050329,000000,48.8021,48.8021,48.1153,48.2495,23521.632694226,0
+TYG.US,D,20050330,000000,48.2495,48.6679,48.2495,48.3705,16018.583570196,0
+TYG.US,D,20050331,000000,48.7064,48.7064,47.7812,47.9341,31379.584568016,0
+TYG.US,D,20050401,000000,48.0318,48.6388,48.0318,48.3705,20838.013703557,0
+TYG.US,D,20050404,000000,48.453,48.4849,47.8769,48.318,39774.686549547,0
+TYG.US,D,20050405,000000,48.318,48.6285,48.135,48.4849,21256.862894715,0
+TYG.US,D,20050406,000000,48.7064,49.4673,48.3067,49.1953,40072.037502049,0
+TYG.US,D,20050407,000000,49.2675,49.3745,48.8724,48.9232,21554.213847214,0
+TYG.US,D,20050408,000000,48.7064,49.7169,48.5844,49.7169,34297.67384381,0
+TYG.US,D,20050411,000000,49.8482,50.1298,49.4214,49.4214,24712.102278252,0
+TYG.US,D,20050412,000000,49.5433,49.7169,48.652,48.8902,25364.355980511,0
+TYG.US,D,20050413,000000,48.9569,49.2074,48.6051,48.6051,14587.249056905,0
+TYG.US,D,20050414,000000,48.8724,49.2074,48.5346,48.652,25724.587600387,0
+TYG.US,D,20050415,000000,48.9569,49.1296,47.632,47.6958,31556.503055884,0
+TYG.US,D,20050418,000000,47.7812,48.7064,47.6958,48.4184,18339.839392942,0
+TYG.US,D,20050419,000000,48.8593,50.2639,48.8593,49.883,28757.780470698,0
+TYG.US,D,20050420,000000,50.0453,50.2001,49.4673,49.4955,24471.237348986,0
+TYG.US,D,20050421,000000,49.4955,50.339,49.4955,50.2142,18038.225344348,0
+TYG.US,D,20050422,000000,50.2142,50.3174,49.9074,50.3005,14528.631485622,0
+TYG.US,D,20050425,000000,50.3005,50.8063,50.1298,50.384,30368.165019904,0
+TYG.US,D,20050426,000000,50.384,50.384,49.6268,49.6437,21554.213847214,0
+TYG.US,D,20050427,000000,50.2498,50.3005,49.0433,49.2074,33639.025497411,0
+TYG.US,D,20050428,000000,49.229,49.3745,48.9738,48.9869,14410.330569037,0
+TYG.US,D,20050429,000000,49.2675,49.7958,48.6679,49.1296,29354.613923746,0
+TYG.US,D,20050502,000000,49.5433,49.5433,47.3684,48.1153,50192.627627303,0
+TYG.US,D,20050503,000000,48.453,48.652,48.0318,48.2701,26737.072922522,0
+TYG.US,D,20050504,000000,48.4389,48.5197,47.6958,48.0833,45254.896577355,0
+TYG.US,D,20050505,000000,48.0514,48.8593,47.7277,48.8593,29234.181459113,0
+TYG.US,D,20050506,000000,49.0433,49.0873,48.3705,48.8593,29475.046388379,0
+TYG.US,D,20050509,000000,49.0197,49.0433,48.286,48.6285,29654.096424293,0
+TYG.US,D,20050510,000000,48.6847,48.7851,48.3705,48.453,19767.976584164,0
+TYG.US,D,20050511,000000,48.652,49.3745,48.3705,48.9569,34236.924724482,0
+TYG.US,D,20050512,000000,49.0433,49.2458,48.3705,48.3855,26793.558945756,0
+TYG.US,D,20050513,000000,48.6285,48.8724,48.1997,48.3705,27032.292326975,0
+TYG.US,D,20050516,000000,48.5009,48.6847,48.3705,48.4184,29891.764031489,0
+TYG.US,D,20050517,000000,48.5844,48.6388,48.3855,48.4737,40132.786621376,0
+TYG.US,D,20050518,000000,48.453,48.8724,48.4389,48.5713,60019.064122127,0
+TYG.US,D,20050519,000000,47.8966,47.8966,47.1038,47.3469,62699.485790725,0
+TYG.US,D,20050520,000000,47.3469,47.3684,46.7772,47.3469,34117.558033872,0
+TYG.US,D,20050523,000000,47.5148,47.7999,47.0776,47.4426,35666.127689728,0
+TYG.US,D,20050524,000000,47.481,48.3705,47.1273,48.1997,35428.46008253,0
+TYG.US,D,20050525,000000,48.286,48.286,47.3244,47.7099,46978.253173031,0
+TYG.US,D,20050526,000000,47.6958,47.8629,47.4426,47.663,25900.440314231,0
+TYG.US,D,20050527,000000,47.8507,47.8507,47.526,47.7999,21674.646311847,0
+TYG.US,D,20050531,000000,47.8507,47.8507,47.526,47.5757,18518.889428857,0
+TYG.US,D,20050601,000000,47.6958,47.831,47.4613,47.526,30844.566008319,0
+TYG.US,D,20050602,000000,47.6162,48.318,47.526,47.9445,35666.127689728,0
+TYG.US,D,20050603,000000,48.6051,49.107,48.4389,49.0197,127720.2274042,0
+TYG.US,D,20050606,000000,49.0433,49.2074,48.3705,49.0433,129086.54970207,0
+TYG.US,D,20050607,000000,49.1296,49.7169,49.1296,49.229,19888.409048797,0
+TYG.US,D,20050608,000000,49.229,49.6709,49.229,49.4429,25959.057885513,0
+TYG.US,D,20050609,000000,49.4073,50.5519,49.4073,50.3005,26200.988588802,0
+TYG.US,D,20050610,000000,50.4019,51.2219,50.3005,51.1919,42871.825861256,0
+TYG.US,D,20050613,000000,51.2219,51.5626,50.5923,50.6365,42692.775825342,0
+TYG.US,D,20050614,000000,50.8579,51.206,50.6177,50.6177,14410.330569037,0
+TYG.US,D,20050615,000000,50.8063,51.6442,50.6177,51.3927,27449.009970086,0
+TYG.US,D,20050616,000000,51.2219,52.2446,50.75,52.2324,26793.558945756,0
+TYG.US,D,20050617,000000,52.3658,52.3658,51.2219,51.2755,22745.749205264,0
+TYG.US,D,20050620,000000,51.311,51.5269,50.8832,51.3927,13873.180461293,0
+TYG.US,D,20050621,000000,51.311,51.3927,50.8832,51.0605,16018.583570196,0
+TYG.US,D,20050622,000000,51.2219,51.3927,49.9647,49.9647,31675.869746493,0
+TYG.US,D,20050623,000000,50.1298,50.5519,50.0997,50.3643,16075.06959343,0
+TYG.US,D,20050624,000000,50.384,50.8832,50.1298,50.8673,21256.862894715,0
+TYG.US,D,20050627,000000,51.2219,51.7211,50.7837,51.4733,35188.660927289,0
+TYG.US,D,20050628,000000,51.4912,52.6829,51.4733,51.8994,28461.495292221,0
+TYG.US,D,20050629,000000,51.2594,52.0814,51.2594,51.9641,28757.780470698,0
+TYG.US,D,20050630,000000,52.8218,53.3274,52.1612,52.9005,32510.370806736,0
+TYG.US,D,20050701,000000,53.0393,54.7358,53.0393,54.4167,40727.488526378,0
+TYG.US,D,20050705,000000,54.1653,54.4167,53.6436,54.1869,26793.558945756,0
+TYG.US,D,20050706,000000,54.0781,55.1674,53.4551,53.5047,31262.349425453,0
+TYG.US,D,20050707,000000,53.3274,54.3202,53.3096,53.5957,24471.237348986,0
+TYG.US,D,20050708,000000,53.3547,53.9748,52.9887,53.6531,21199.311097456,0
+TYG.US,D,20050711,000000,53.8294,53.9748,52.5656,52.7372,18638.256119466,0
+TYG.US,D,20050712,000000,52.7372,53.3865,52.5364,53.3865,15301.317652516,0
+TYG.US,D,20050713,000000,53.412,53.9748,53.1464,53.167,17863.438404528,0
+TYG.US,D,20050714,000000,53.1464,53.1464,51.2388,52.2324,19767.976584164,0
+TYG.US,D,20050715,000000,52.4004,52.4792,51.8158,52.4792,33639.025497411,0
+TYG.US,D,20050718,000000,52.4004,52.6003,51.9763,52.2812,17446.720761417,0
+TYG.US,D,20050719,000000,52.2324,53.4889,52.0298,53.3406,28818.529590026,0
+TYG.US,D,20050720,000000,53.1464,53.1464,52.4792,52.9718,11014.774530804,0
+TYG.US,D,20050721,000000,52.9718,54.1653,52.9005,53.8773,23220.018645633,0
+TYG.US,D,20050722,000000,53.7468,54.0781,53.0188,53.8294,18280.156047637,0
+TYG.US,D,20050725,000000,54.0781,54.1869,53.2374,53.3096,18098.974463677,0
+TYG.US,D,20050726,000000,53.3096,53.8445,53.3096,53.3865,10003.354982692,0
+TYG.US,D,20050727,000000,53.412,54.1653,53.412,53.7723,17267.670725503,0
+TYG.US,D,20050728,000000,53.8294,55.251,53.7468,55.0164,15243.765855257,0
+TYG.US,D,20050729,000000,55.0164,56.2473,54.5013,55.8411,24712.102278252,0
+TYG.US,D,20050801,000000,55.7576,55.8111,55.251,55.5906,18875.923726663,0
+TYG.US,D,20050802,000000,55.5906,55.5906,53.9852,54.1259,20185.760001298,0
+TYG.US,D,20050803,000000,54.4167,54.9187,52.8218,53.2374,24948.704111425,0
+TYG.US,D,20050804,000000,53.3274,54.1653,53.2374,53.7291,15301.317652516,0
+TYG.US,D,20050805,000000,53.9111,54.2423,53.8613,54.2423,8219.2492676878,0
+TYG.US,D,20050808,000000,54.2423,55.1674,53.7468,53.7468,14468.948140318,0
+TYG.US,D,20050809,000000,53.8294,54.6635,53.7468,54.6635,17923.121749833,0
+TYG.US,D,20050810,000000,54.4167,55.7576,54.4167,55.7444,16732.652165807,0
+TYG.US,D,20050811,000000,55.6074,55.7444,54.7451,54.7451,6609.9304925051,0
+TYG.US,D,20050812,000000,55.0032,55.509,54.2423,54.3361,13158.046091659,0
+TYG.US,D,20050815,000000,54.7451,54.9187,53.9607,54.1091,11789.592245742,0
+TYG.US,D,20050816,000000,54.0416,54.1653,53.412,53.9111,13397.845246902,0
+TYG.US,D,20050817,000000,53.4889,53.6867,53.0525,53.0525,11254.573686045,0
+TYG.US,D,20050818,000000,52.801,53.2374,52.4792,53.167,15065.781593366,0
+TYG.US,D,20050819,000000,52.316,53.7291,52.1855,53.7093,12326.742353486,0
+TYG.US,D,20050822,000000,53.5414,54.1259,52.4792,52.5656,16075.06959343,0
+TYG.US,D,20050823,000000,52.7372,52.801,51.8158,52.2324,14170.531413793,0
+TYG.US,D,20050824,000000,52.0636,52.4792,52.0636,52.2812,12920.378484464,0
+TYG.US,D,20050825,000000,52.4004,52.8218,51.6995,52.2324,26319.289505388,0
+TYG.US,D,20050826,000000,51.6442,52.4004,51.6442,52.3658,18098.974463677,0
+TYG.US,D,20050829,000000,52.5431,52.7006,52.0636,52.3658,17148.304034893,0
+TYG.US,D,20050830,000000,52.2324,53.2233,52.2324,53.1098,10003.354982692,0
+TYG.US,D,20050831,000000,53.3274,54.0781,53.2374,53.9111,13633.381306051,0
+TYG.US,D,20050901,000000,53.9748,53.9748,52.5656,53.3274,25724.587600387,0
+TYG.US,D,20050902,000000,53.0864,53.412,52.6632,53.1464,12326.742353486,0
+TYG.US,D,20050906,000000,52.9887,53.1464,52.2324,52.3658,14349.581449708,0
+TYG.US,D,20050907,000000,52.5364,53.6155,52.2043,53.257,8633.8353627514,0
+TYG.US,D,20050908,000000,53.4889,53.5723,52.9005,53.0525,13455.39704416,0
+TYG.US,D,20050909,000000,53.3274,53.3274,52.6368,52.7372,12028.325626961,0
+TYG.US,D,20050912,000000,52.6003,52.6003,51.7558,52.2324,8336.4844102508,0
+TYG.US,D,20050913,000000,52.4792,53.0685,52.0636,53.0393,7559.5351472652,0
+TYG.US,D,20050914,000000,53.3715,53.9111,53.2374,53.7599,13812.431341965,0
+TYG.US,D,20050915,000000,52.952,53.3715,52.9005,53.3274,11910.024710375,0
+TYG.US,D,20050916,000000,53.2374,53.5292,52.952,53.0864,9052.6845539082,0
+TYG.US,D,20050919,000000,53.1464,53.6436,53.0685,53.5292,12682.710877267,0
+TYG.US,D,20050920,000000,53.4447,53.5723,52.9005,53.0018,12265.993234157,0
+TYG.US,D,20050921,000000,53.1098,53.5723,52.4229,52.6509,19053.907988553,0
+TYG.US,D,20050922,000000,52.5656,52.5656,50.7425,50.9189,21733.263883128,0
+TYG.US,D,20050923,000000,50.9714,51.1197,50.4713,51.1046,17566.087452027,0
+TYG.US,D,20050926,000000,51.0605,52.9399,51.0605,52.9399,17267.670725503,0
+TYG.US,D,20050927,000000,52.9399,53.2374,52.4792,52.9005,18696.873690748,0
+TYG.US,D,20050928,000000,53.1464,53.3865,52.801,53.3274,16314.868748673,0
+TYG.US,D,20050929,000000,53.3096,53.5555,53.0525,53.0685,22270.413990872,0
+TYG.US,D,20050930,000000,53.3096,53.4889,52.7673,53.0685,33224.439402347,0
+TYG.US,D,20051003,000000,53.0685,53.0685,52.0636,52.4004,27032.292326975,0
+TYG.US,D,20051004,000000,52.1002,52.4323,50.3005,50.4019,45848.532708334,0
+TYG.US,D,20051005,000000,50.384,50.384,49.2919,49.6137,27689.874899352,0
+TYG.US,D,20051006,000000,49.6137,49.883,49.0433,49.2074,22627.448288678,0
+TYG.US,D,20051007,000000,49.5433,50.339,49.2675,50.339,18456.008761481,0
+TYG.US,D,20051010,000000,50.3643,50.8063,50.0453,50.384,15483.565010499,0
+TYG.US,D,20051011,000000,50.3005,50.5519,49.9647,50.0997,19589.992322274,0
+TYG.US,D,20051012,000000,50.1091,50.2001,48.7064,48.7064,30902.117805577,0
+TYG.US,D,20051013,000000,48.8724,48.8724,47.526,48.3508,32153.336508932,0
+TYG.US,D,20051014,000000,48.4389,48.6388,47.9718,48.135,17984.936643184,0
+TYG.US,D,20051017,000000,48.1753,48.7552,47.9812,48.0946,28580.86198283,0
+TYG.US,D,20051018,000000,47.9718,48.0722,47.1929,47.1929,18934.541297944,0
+TYG.US,D,20051019,000000,47.3684,47.7812,46.6046,47.3684,31140.851186796,0
+TYG.US,D,20051020,000000,47.4426,47.4426,46.6825,47.3684,26737.072922522,0
+TYG.US,D,20051021,000000,47.3684,47.7812,47.026,47.7812,42274.992408208,0
+TYG.US,D,20051024,000000,48.0149,48.5346,47.5992,48.5346,18399.522738248,0
+TYG.US,D,20051025,000000,48.7064,49.6709,48.6051,48.9569,34893.441522834,0
+TYG.US,D,20051026,000000,49.1296,49.6268,48.7851,49.6268,25841.82274295,0
+TYG.US,D,20051027,000000,49.7958,50.4844,49.4673,50.2142,29531.532411614,0
+TYG.US,D,20051028,000000,50.2846,50.8063,50.1823,50.8063,21199.311097456,0
+TYG.US,D,20051031,000000,51.2219,51.2219,49.2458,49.2919,49480.690579739,0
+TYG.US,D,20051101,000000,49.4673,49.8482,49.2074,49.5433,17148.304034893,0
+TYG.US,D,20051102,000000,49.7169,51.2594,49.5433,51.2219,24411.554003681,0
+TYG.US,D,20051103,000000,51.8994,52.316,51.1581,51.2594,14587.249056905,0
+TYG.US,D,20051104,000000,51.4733,52.0814,51.3712,51.5813,17148.304034893,0
+TYG.US,D,20051107,000000,51.6188,51.6442,50.8832,51.6442,14886.731557452,0
+TYG.US,D,20051108,000000,51.6188,51.6188,50.384,50.384,5715.7460869566,0
+TYG.US,D,20051109,000000,50.384,50.8063,50.2846,50.4272,17267.670725503,0
+TYG.US,D,20051110,000000,50.384,50.6506,50.0453,50.4019,10539.439316412,0
+TYG.US,D,20051111,000000,50.5519,51.4733,50.384,50.4713,8155.3028262899,0
+TYG.US,D,20051114,000000,50.8832,51.2219,50.384,50.8832,15540.051033734,0
+TYG.US,D,20051115,000000,50.7068,51.1919,50.0133,50.1298,16018.583570196,0
+TYG.US,D,20051116,000000,50.2142,50.2639,49.3745,49.3745,9702.8067081211,0
+TYG.US,D,20051117,000000,49.5433,50.2142,49.3745,50.2142,11432.557947937,0
+TYG.US,D,20051118,000000,49.7169,49.8981,48.8902,49.2074,25900.440314231,0
+TYG.US,D,20051121,000000,49.0433,49.3078,48.652,49.0732,14111.913842513,0
+TYG.US,D,20051122,000000,49.2458,49.4429,48.7064,48.8724,5536.6960510423,0
+TYG.US,D,20051123,000000,48.8162,49.107,48.7392,48.8724,9467.2706489718,0
+TYG.US,D,20051125,000000,49.2074,49.2074,48.7064,48.7064,3334.806918905,0
+TYG.US,D,20051128,000000,48.7214,48.9569,48.3067,48.3321,10241.022589888,0
+TYG.US,D,20051129,000000,48.3705,48.3705,47.4426,47.4426,13574.76373477,0
+TYG.US,D,20051130,000000,47.6162,48.2701,47.1798,48.226,22030.61483563,0
+TYG.US,D,20051201,000000,48.2495,48.5009,47.9445,48.0318,15301.317652516,0
+TYG.US,D,20051202,000000,48.1819,48.1997,47.7812,47.9812,6907.2814450058,0
+TYG.US,D,20051205,000000,48.1528,48.2495,47.3684,47.9445,13218.795210987,0
+TYG.US,D,20051206,000000,48.0149,48.0149,47.026,47.1273,15719.101069648,0
+TYG.US,D,20051207,000000,47.0635,47.1273,45.9337,46.6713,27806.044267891,0
+TYG.US,D,20051208,000000,46.3597,48.0318,46.3597,47.1038,21790.815680387,0
+TYG.US,D,20051209,000000,47.026,47.1929,46.4527,47.026,17387.037416112,0
+TYG.US,D,20051212,000000,46.6046,47.1273,46.5268,47.0635,25068.070802034,0
+TYG.US,D,20051213,000000,48.453,48.453,46.3597,46.7022,42692.775825342,0
+TYG.US,D,20051214,000000,45.8625,46.3597,45.8625,46.0351,29710.582447528,0
+TYG.US,D,20051215,000000,46.1177,46.5361,45.9337,46.0173,13039.745175073,0
+TYG.US,D,20051216,000000,46.0173,46.6216,45.4168,46.1515,18754.425488007,0
+TYG.US,D,20051219,000000,46.1515,46.1515,45.4308,45.611,45729.166017723,0
+TYG.US,D,20051220,000000,45.5481,45.946,44.8378,45.3295,29891.764031489,0
+TYG.US,D,20051221,000000,45.1925,45.946,45.1925,45.5481,28223.827685024,0
+TYG.US,D,20051222,000000,45.5134,45.6391,45.1925,45.5481,22091.363954958,0
+TYG.US,D,20051223,000000,45.5481,45.5988,45.1925,45.5988,17030.003118308,0
+TYG.US,D,20051227,000000,45.7705,45.7705,45.0884,45.3135,19947.026620078,0
+TYG.US,D,20051228,000000,45.0058,45.3436,43.6678,44.6728,81870.628921841,0
+TYG.US,D,20051229,000000,44.4992,45.5781,43.8357,44.7243,47576.152400102,0
+TYG.US,D,20051230,000000,44.6728,45.5988,43.4107,45.3998,98601.149539602,0
+TYG.US,D,20060103,000000,45.3436,47.0099,44.9589,46.8852,25426.170873863,0
+TYG.US,D,20060104,000000,47.4426,50.2142,47.3947,49.6268,55315.803357305,0
+TYG.US,D,20060105,000000,49.6268,49.883,48.7851,48.8021,9647.3864589095,0
+TYG.US,D,20060106,000000,48.7214,49.6634,48.7214,49.5968,10003.354982692,0
+TYG.US,D,20060109,000000,49.7169,49.8482,49.0197,49.4673,13633.381306051,0
+TYG.US,D,20060110,000000,49.7169,50.3005,49.5292,50.1091,16612.219701174,0
+TYG.US,D,20060111,000000,50.1091,50.9714,49.9647,50.1298,12028.325626961,0
+TYG.US,D,20060112,000000,50.1298,50.1298,49.0433,49.1296,12028.325626961,0
+TYG.US,D,20060113,000000,49.0433,49.5433,48.7214,49.0873,17566.087452027,0
+TYG.US,D,20060117,000000,48.7851,49.5433,48.7552,49.5433,17387.037416112,0
+TYG.US,D,20060118,000000,49.3745,49.7169,49.107,49.6137,12860.695139159,0
+TYG.US,D,20060119,000000,49.6137,49.7958,49.5433,49.6634,11968.642281656,0
+TYG.US,D,20060120,000000,49.9647,50.2001,49.5433,50.0133,14528.631485622,0
+TYG.US,D,20060123,000000,50.1298,50.3005,49.7169,50.2846,8516.6002201885,0
+TYG.US,D,20060124,000000,50.3005,50.3643,50.2142,50.3005,17328.419844831,0
+TYG.US,D,20060125,000000,50.0453,51.0605,49.3284,49.7169,27568.376660695,0
+TYG.US,D,20060126,000000,49.0433,49.0433,48.1997,48.8021,18696.873690748,0
+TYG.US,D,20060127,000000,48.7851,49.2919,48.652,48.652,9467.2706489718,0
+TYG.US,D,20060130,000000,48.8724,48.9232,48.226,48.9025,14410.330569037,0
+TYG.US,D,20060131,000000,48.7064,48.9569,48.3855,48.7064,7025.5823615921,0
+TYG.US,D,20060201,000000,48.5346,49.7169,48.5346,49.503,8633.8353627514,0
+TYG.US,D,20060202,000000,49.3745,49.6268,48.8724,48.9738,12920.378484464,0
+TYG.US,D,20060203,000000,49.2074,49.2074,47.3469,48.0722,17087.554915566,0
+TYG.US,D,20060206,000000,48.0318,48.8724,47.2652,47.8769,12206.309888853,0
+TYG.US,D,20060207,000000,48.0514,49.3745,48.0514,48.5516,15124.399164648,0
+TYG.US,D,20060208,000000,48.6847,48.9738,48.286,48.9569,7623.4815886632,0
+TYG.US,D,20060209,000000,48.9569,48.9738,47.526,48.0149,13932.863806598,0
+TYG.US,D,20060210,000000,48.1997,48.1997,47.526,47.6162,9408.6530776903,0
+TYG.US,D,20060213,000000,47.8629,48.9569,47.8629,48.6847,23220.018645633,0
+TYG.US,D,20060214,000000,48.6847,48.7851,48.3067,48.3321,18160.789357028,0
+TYG.US,D,20060215,000000,48.6847,48.9232,48.3996,48.8724,13754.879544707,0
+TYG.US,D,20060216,000000,48.286,49.1296,48.286,48.5713,25959.057885513,0
+TYG.US,D,20060217,000000,48.7552,48.8902,48.5713,48.7064,9647.3864589095,0
+TYG.US,D,20060221,000000,48.8424,49.869,48.6847,49.503,25426.170873863,0
+TYG.US,D,20060222,000000,49.3745,49.3745,48.7064,49.1296,17863.438404528,0
+TYG.US,D,20060223,000000,48.7064,49.3745,48.7064,49.1296,18339.839392942,0
+TYG.US,D,20060224,000000,49.9647,49.9647,49.1578,49.229,18160.789357028,0
+TYG.US,D,20060227,000000,49.4673,49.5771,48.9569,48.9569,17267.670725503,0
+TYG.US,D,20060228,000000,48.9569,49.7169,48.8424,49.4073,23460.883574899,0
+TYG.US,D,20060301,000000,49.7169,49.7169,49.2458,49.6709,8516.6002201885,0
+TYG.US,D,20060302,000000,49.3745,50.384,49.2544,49.5433,11195.956114764,0
+TYG.US,D,20060303,000000,49.3745,49.3745,48.8021,48.9232,8456.9168748837,0
+TYG.US,D,20060306,000000,49.0873,49.2074,48.9232,48.9569,8456.9168748837,0
+TYG.US,D,20060307,000000,48.8902,49.1296,48.6679,48.6679,27806.044267891,0
+TYG.US,D,20060308,000000,48.7851,48.7851,46.7772,47.663,14292.02965245,0
+TYG.US,D,20060309,000000,47.526,48.1997,47.3947,47.526,8693.5187080562,0
+TYG.US,D,20060310,000000,47.9445,47.9445,47.026,47.3684,7860.0834218357,0
+TYG.US,D,20060313,000000,47.3684,48.1997,47.3684,48.135,11672.357103179,0
+TYG.US,D,20060314,000000,48.286,48.286,47.1441,47.1929,17923.121749833,0
+TYG.US,D,20060315,000000,47.526,47.7812,47.0391,47.1929,14054.362045255,0
+TYG.US,D,20060316,000000,47.526,48.3067,47.526,47.5757,17684.388368614,0
+TYG.US,D,20060317,000000,47.6958,48.0318,47.3469,47.8629,10479.755971107,0
+TYG.US,D,20060320,000000,47.6958,48.3705,47.3684,48.1819,11848.209817024,0
+TYG.US,D,20060321,000000,47.8629,48.3855,47.7999,48.3855,10893.276292147,0
+TYG.US,D,20060322,000000,48.453,48.453,47.9445,47.9445,9172.0512445178,0
+TYG.US,D,20060323,000000,48.286,49.0197,48.1997,48.5346,8990.8696605569,0
+TYG.US,D,20060324,000000,48.7851,48.8021,48.0318,48.0318,18339.839392942,0
+TYG.US,D,20060327,000000,47.7812,49.107,47.7812,49.107,17801.623511176,0
+TYG.US,D,20060328,000000,49.3745,49.4673,48.4737,49.1296,21199.311097456,0
+TYG.US,D,20060329,000000,48.7214,49.2458,48.5346,48.7064,15483.565010499,0
+TYG.US,D,20060330,000000,48.4737,48.8593,48.3067,48.3705,7919.7667671405,0
+TYG.US,D,20060331,000000,48.1997,48.3067,46.6825,46.8758,38523.467846194,0
+TYG.US,D,20060403,000000,47.1929,47.2652,46.6216,46.9499,12326.742353486,0
+TYG.US,D,20060404,000000,47.0391,47.2652,46.1073,46.8477,26615.574683866,0
+TYG.US,D,20060405,000000,46.7022,47.026,46.6563,46.9218,15124.399164648,0
+TYG.US,D,20060406,000000,46.5831,47.1929,46.5831,46.7772,14528.631485622,0
+TYG.US,D,20060407,000000,46.9499,46.9893,46.0839,46.5268,12803.1433419,0
+TYG.US,D,20060410,000000,46.5268,47.1929,46.5268,46.9499,12265.993234157,0
+TYG.US,D,20060411,000000,46.8627,46.9584,46.2181,46.4386,9288.2206130575,0
+TYG.US,D,20060412,000000,46.202,46.8477,46.202,46.3813,7739.6509572029,0
+TYG.US,D,20060413,000000,46.2687,46.5061,46.202,46.5061,7025.5823615921,0
+TYG.US,D,20060417,000000,46.2687,46.5361,46.1834,46.2819,10241.022589888,0
+TYG.US,D,20060418,000000,46.3597,47.026,46.1834,46.8983,11491.175519218,0
+TYG.US,D,20060419,000000,46.9893,47.1629,46.1834,46.9499,19708.293238859,0
+TYG.US,D,20060420,000000,46.9499,47.5148,46.8758,47.405,14886.731557452,0
+TYG.US,D,20060421,000000,47.5148,48.4389,47.3046,48.4184,11789.592245742,0
+TYG.US,D,20060424,000000,48.318,48.4389,47.7277,47.8629,11135.206995436,0
+TYG.US,D,20060425,000000,47.6958,47.8629,47.1929,47.526,8039.1334577501,0
+TYG.US,D,20060426,000000,47.1929,47.5992,46.8627,47.2652,9347.9039583622,0
+TYG.US,D,20060427,000000,47.1038,47.3684,46.9715,47.0776,10956.156959522,0
+TYG.US,D,20060428,000000,46.9499,48.6285,46.9499,48.6285,13100.4942944,0
+TYG.US,D,20060501,000000,48.3996,49.1296,48.2166,48.5009,12803.1433419,0
+TYG.US,D,20060502,000000,49.2074,49.3284,48.5009,48.9025,11551.924638547,0
+TYG.US,D,20060503,000000,48.9232,48.9419,48.1153,48.9232,15897.085331539,0
+TYG.US,D,20060504,000000,48.8724,49.0197,48.1997,49.0039,8456.9168748837,0
+TYG.US,D,20060505,000000,48.9569,48.9869,48.7214,48.7214,7860.0834218357,0
+TYG.US,D,20060508,000000,48.5346,48.9738,48.1997,48.9738,9765.6873754958,0
+TYG.US,D,20060509,000000,48.7064,49.7676,48.7064,49.7169,13218.795210987,0
+TYG.US,D,20060510,000000,49.5433,49.5433,48.8724,49.2074,12803.1433419,0
+TYG.US,D,20060511,000000,49.3745,49.4673,48.9569,49.229,14292.02965245,0
+TYG.US,D,20060512,000000,49.0638,49.1296,48.7851,49.1296,10241.022589888,0
+TYG.US,D,20060515,000000,49.4673,49.6137,49.0433,49.3745,11135.206995436,0
+TYG.US,D,20060516,000000,49.5433,49.6268,49.0433,49.2074,14767.364866841,0
+TYG.US,D,20060517,000000,49.3745,49.6709,49.0433,49.2919,9052.6845539082,0
+TYG.US,D,20060518,000000,49.2074,50.6365,49.2074,50.2001,21019.195287518,0
+TYG.US,D,20060519,000000,48.8724,49.3745,48.7214,49.3745,11371.808828608,0
+TYG.US,D,20060522,000000,49.2074,49.2074,47.7812,47.8966,17566.087452027,0
+TYG.US,D,20060523,000000,47.5598,49.1296,47.5598,48.9232,14054.362045255,0
+TYG.US,D,20060524,000000,48.7064,48.7064,48.1997,48.5197,13397.845246902,0
+TYG.US,D,20060525,000000,48.3705,48.6388,47.9445,48.0318,8813.951172689,0
+TYG.US,D,20060526,000000,48.3705,48.4737,48.0318,48.0514,9052.6845539082,0
+TYG.US,D,20060530,000000,48.286,49.1953,48.286,49.1399,14824.9166641,0
+TYG.US,D,20060531,000000,49.5433,49.5433,48.286,48.286,17148.304034893,0
+TYG.US,D,20060601,000000,48.5346,48.5346,47.7099,48.3996,11074.457876109,0
+TYG.US,D,20060602,000000,48.2495,49.503,48.2495,49.2919,17148.304034893,0
+TYG.US,D,20060605,000000,49.7169,50.384,49.5433,49.7272,14649.063950255,0
+TYG.US,D,20060606,000000,49.8981,50.5923,49.883,50.4019,20838.013703557,0
+TYG.US,D,20060607,000000,50.3005,50.6365,49.883,50.3005,15660.483498366,0
+TYG.US,D,20060608,000000,50.2142,50.2301,49.5433,49.5433,15361.00099782,0
+TYG.US,D,20060609,000000,49.5433,49.7525,49.0433,49.6137,20661.095215689,0
+TYG.US,D,20060612,000000,49.7169,49.7958,47.8629,48.1997,14468.948140318,0
+TYG.US,D,20060613,000000,47.8629,47.8629,47.2943,47.5383,10241.022589888,0
+TYG.US,D,20060614,000000,47.526,47.6162,46.7772,47.026,7860.0834218357,0
+TYG.US,D,20060615,000000,47.3684,47.8507,47.0635,47.1441,26377.907076669,0
+TYG.US,D,20060616,000000,47.026,47.526,46.8758,47.4426,8693.5187080562,0
+TYG.US,D,20060619,000000,47.3684,47.9445,47.3684,47.7099,6014.1628134806,0
+TYG.US,D,20060620,000000,47.7277,47.9145,47.632,47.8507,12326.742353486,0
+TYG.US,D,20060621,000000,47.5992,48.1997,47.2211,47.3469,11432.557947937,0
+TYG.US,D,20060622,000000,47.6958,47.6958,46.7022,47.026,10124.853221348,0
+TYG.US,D,20060623,000000,47.026,47.5598,46.8627,47.208,9467.2706489718,0
+TYG.US,D,20060626,000000,47.3787,47.3787,46.7772,46.7772,4226.8597764069,0
+TYG.US,D,20060627,000000,46.9499,47.0391,46.6825,46.8016,10360.389280497,0
+TYG.US,D,20060628,000000,47.1441,47.2792,46.8852,47.2792,17207.987380198,0
+TYG.US,D,20060629,000000,47.1038,47.6958,46.6825,47.6958,18038.225344348,0
+TYG.US,D,20060630,000000,47.9445,48.6285,47.526,48.1528,19531.374750992,0
+TYG.US,D,20060703,000000,48.135,48.5346,47.9445,48.1153,6372.2628853093,0
+TYG.US,D,20060705,000000,48.1997,48.3705,47.4426,47.9445,9647.3864589095,0
+TYG.US,D,20060706,000000,47.9445,47.9445,47.026,47.1441,12265.993234157,0
+TYG.US,D,20060707,000000,47.3684,47.8629,47.026,47.1273,16314.868748673,0
+TYG.US,D,20060710,000000,47.1273,47.4426,47.0391,47.1629,16255.185403368,0
+TYG.US,D,20060711,000000,47.3244,47.6958,47.2792,47.663,25426.170873863,0
+TYG.US,D,20060712,000000,47.4613,47.8769,47.4613,47.5992,8395.1019815323,0
+TYG.US,D,20060713,000000,47.8629,48.6388,47.6162,48.6388,32510.370806736,0
+TYG.US,D,20060714,000000,48.5346,48.6388,47.8629,48.3705,8096.6852550083,0
+TYG.US,D,20060717,000000,48.1997,48.3855,47.9445,47.9445,7442.3000047023,0
+TYG.US,D,20060718,000000,48.2166,49.0433,48.135,48.2166,14292.02965245,0
+TYG.US,D,20060719,000000,48.286,48.3705,47.526,47.8629,37988.449286497,0
+TYG.US,D,20060720,000000,48.0318,48.453,47.8966,48.453,16612.219701174,0
+TYG.US,D,20060721,000000,48.6285,49.3632,48.6285,49.2074,18456.008761481,0
+TYG.US,D,20060724,000000,49.1296,49.5433,49.1296,49.4955,13754.879544707,0
+TYG.US,D,20060725,000000,49.2919,50.3005,49.2675,50.1532,19767.976584164,0
+TYG.US,D,20060726,000000,50.3005,51.4733,50.1823,51.068,25724.587600387,0
+TYG.US,D,20060727,000000,51.0605,51.5869,50.6506,50.6684,14767.364866841,0
+TYG.US,D,20060728,000000,50.5519,51.2594,50.1298,51.0211,9765.6873754958,0
+TYG.US,D,20060731,000000,50.8579,51.3533,50.8579,51.176,12682.710877267,0
+TYG.US,D,20060801,000000,51.0605,51.1384,50.4713,51.0427,13754.879544707,0
+TYG.US,D,20060802,000000,51.0427,51.311,50.6177,50.6177,15243.765855257,0
+TYG.US,D,20060803,000000,50.7275,51.1384,50.4178,50.8832,13812.431341965,0
+TYG.US,D,20060804,000000,50.6365,51.5626,50.6365,51.5626,18098.974463677,0
+TYG.US,D,20060807,000000,51.8609,52.1283,51.3533,51.3927,19828.725703492,0
+TYG.US,D,20060808,000000,51.418,51.418,49.4073,50.1298,93482.236905693,0
+TYG.US,D,20060809,000000,50.1298,50.1298,49.883,49.883,302062.73945764,0
+TYG.US,D,20060810,000000,49.9647,50.0304,49.5771,49.7272,60910.051205606,0
+TYG.US,D,20060811,000000,49.7169,50.0453,49.6137,49.9074,29059.394519291,0
+TYG.US,D,20060814,000000,49.7958,50.1091,49.6137,49.869,21019.195287518,0
+TYG.US,D,20060815,000000,49.7742,50.1091,49.7272,50.0022,29891.764031489,0
+TYG.US,D,20060816,000000,49.8313,50.0133,49.3078,49.7169,35308.027617897,0
+TYG.US,D,20060817,000000,49.8482,49.9459,49.7169,49.8079,27210.276588867,0
+TYG.US,D,20060818,000000,49.0732,49.2074,48.4737,48.8724,23220.018645633,0
+TYG.US,D,20060821,000000,48.8724,49.503,48.8724,49.3745,26019.80700484,0
+TYG.US,D,20060822,000000,49.9074,50.4553,49.5433,50.4553,79965.024968181,0
+TYG.US,D,20060823,000000,50.2142,50.5782,50.1091,50.4713,40846.855216987,0
+TYG.US,D,20060824,000000,50.5519,50.6365,50.1532,50.384,36380.196285338,0
+TYG.US,D,20060825,000000,50.384,51.0605,50.3005,51.0605,42155.625717599,0
+TYG.US,D,20060828,000000,50.9714,51.2755,50.5519,51.0605,51087.877806875,0
+TYG.US,D,20060829,000000,51.3533,51.3927,50.9714,51.2219,33046.455140457,0
+TYG.US,D,20060830,000000,51.4302,51.4406,50.8156,51.2219,32568.988378018,0
+TYG.US,D,20060831,000000,51.4302,51.5626,50.9714,51.4302,30961.801150882,0
+TYG.US,D,20060901,000000,51.5626,52.043,51.5626,52.043,25068.070802034,0
+TYG.US,D,20060905,000000,52.043,52.4004,51.7558,52.0636,39298.285561133,0
+TYG.US,D,20060906,000000,52.2324,52.316,51.1384,51.51,24530.920694291,0
+TYG.US,D,20060907,000000,51.6442,51.7756,50.9714,51.2755,37273.314916863,0
+TYG.US,D,20060908,000000,51.2219,52.0148,51.2219,51.6442,58526.980489508,0
+TYG.US,D,20060911,000000,51.8994,51.8994,50.8156,51.206,34412.777438327,0
+TYG.US,D,20060912,000000,51.418,51.7136,50.8832,51.5626,28996.513851918,0
+TYG.US,D,20060913,000000,51.6442,52.1405,51.3533,51.8759,43824.627838086,0
+TYG.US,D,20060914,000000,51.8759,52.1405,51.5813,51.7426,33522.856128871,0
+TYG.US,D,20060915,000000,52.1612,52.2324,51.8609,52.0814,27628.060006,0
+TYG.US,D,20060918,000000,52.1405,52.4792,51.8158,52.0636,25128.819921362,0
+TYG.US,D,20060919,000000,52.2324,52.4004,51.6442,52.0636,32631.869045392,0
+TYG.US,D,20060920,000000,52.4792,52.4792,51.9125,52.118,28103.395220392,0
+TYG.US,D,20060921,000000,52.5431,52.5431,52.1002,52.3488,33463.172783566,0
+TYG.US,D,20060922,000000,52.4792,52.6829,52.2577,52.5027,16553.602129892,0
+TYG.US,D,20060925,000000,52.3348,52.6632,52.0814,52.5364,40785.040323635,0
+TYG.US,D,20060926,000000,52.7372,52.7372,52.0636,52.4323,25841.82274295,0
+TYG.US,D,20060927,000000,52.6003,52.801,52.2577,52.3488,30069.748293379,0
+TYG.US,D,20060928,000000,52.3658,52.952,52.1002,52.7006,27806.044267891,0
+TYG.US,D,20060929,000000,52.7006,53.2674,52.6829,53.0685,16314.868748673,0
+TYG.US,D,20061002,000000,53.412,53.4738,53.0864,53.412,15124.399164648,0
+TYG.US,D,20061003,000000,53.3406,53.4889,52.2812,52.5431,25128.819921362,0
+TYG.US,D,20061004,000000,52.3816,52.8827,51.5813,52.3009,29771.331566856,0
+TYG.US,D,20061005,000000,52.3816,53.6155,52.2446,53.5047,25603.089361731,0
+TYG.US,D,20061006,000000,53.7468,53.7468,52.952,53.6531,20722.91010904,0
+TYG.US,D,20061009,000000,53.5723,54.3126,53.5723,54.0687,31797.367985149,0
+TYG.US,D,20061010,000000,54.0687,54.8643,53.5292,54.8643,33760.523736067,0
+TYG.US,D,20061011,000000,55.2876,55.2876,54.5013,54.9469,29531.532411614,0
+TYG.US,D,20061012,000000,55.1674,55.509,54.4609,55.0848,46561.53552992,0
+TYG.US,D,20061013,000000,54.8371,55.205,53.7723,54.1091,32745.906865886,0
+TYG.US,D,20061016,000000,53.9439,54.4609,53.8773,54.1091,26139.17369545,0
+TYG.US,D,20061017,000000,54.3624,54.5368,53.7723,54.3624,25724.587600387,0
+TYG.US,D,20061018,000000,54.0349,54.5688,53.9345,54.4065,23696.419634047,0
+TYG.US,D,20061019,000000,54.4167,54.5013,54.2085,54.4167,23521.632694226,0
+TYG.US,D,20061020,000000,54.2845,54.5013,54.1653,54.2423,18575.375452092,0
+TYG.US,D,20061023,000000,54.1954,54.3202,53.8445,54.1437,18638.256119466,0
+TYG.US,D,20061024,000000,54.1954,54.3361,53.8773,54.3361,15065.781593366,0
+TYG.US,D,20061025,000000,54.3361,54.5839,54.1437,54.1869,16255.185403368,0
+TYG.US,D,20061026,000000,53.9345,54.7086,53.9345,54.5444,22745.749205264,0
+TYG.US,D,20061027,000000,54.6635,54.9187,54.4065,54.8643,15184.082509952,0
+TYG.US,D,20061030,000000,54.7817,54.7817,54.1091,54.3126,21078.878632823,0
+TYG.US,D,20061031,000000,54.0875,54.8831,54.0875,54.8465,16314.868748673,0
+TYG.US,D,20061101,000000,54.8465,54.8465,54.0781,54.0875,17923.121749833,0
+TYG.US,D,20061102,000000,54.0068,54.0416,52.8218,53.4889,36202.212023446,0
+TYG.US,D,20061103,000000,53.3406,54.3062,53.3406,54.0781,12803.1433419,0
+TYG.US,D,20061106,000000,54.2423,54.4065,53.4738,54.4065,18399.522738248,0
+TYG.US,D,20061107,000000,54.4065,54.9817,54.3202,54.9038,17624.705023309,0
+TYG.US,D,20061108,000000,54.7086,54.7817,54.4758,54.5688,28283.511030329,0
+TYG.US,D,20061109,000000,54.718,55.1412,54.2423,54.9817,14707.681521537,0
+TYG.US,D,20061110,000000,55.0848,55.2876,54.6157,55.1008,18934.541297944,0
+TYG.US,D,20061113,000000,55.1674,55.6741,55.0032,55.0399,16970.319773003,0
+TYG.US,D,20061114,000000,55.372,55.6741,55.0399,55.4892,27806.044267891,0
+TYG.US,D,20061115,000000,55.7444,56.602,55.7079,56.314,32153.336508932,0
+TYG.US,D,20061116,000000,56.5016,56.9483,56.3769,56.3769,22804.366776546,0
+TYG.US,D,20061117,000000,56.602,57.8425,56.602,57.5863,40250.021763939,0
+TYG.US,D,20061120,000000,58.7441,58.7845,58.0273,58.5293,34117.558033872,0
+TYG.US,D,20061121,000000,57.9231,58.0911,57.6548,58.0085,23341.516884288,0
+TYG.US,D,20061122,000000,57.6689,58.3979,57.6051,58.3979,22985.548360506,0
+TYG.US,D,20061124,000000,58.4355,58.4786,57.4437,57.5075,6073.8461587854,0
+TYG.US,D,20061127,000000,58.184,58.7845,57.5413,57.5572,41559.858038575,0
+TYG.US,D,20061128,000000,57.7589,58.4355,57.7083,58.2844,25900.440314231,0
+TYG.US,D,20061129,000000,58.6804,60.1253,58.0911,59.6224,41144.206169488,0
+TYG.US,D,20061130,000000,60.2078,61.9709,59.8054,60.6882,44182.727909915,0
+TYG.US,D,20061201,000000,60.6882,61.6369,60.2361,60.9867,19947.026620078,0
+TYG.US,D,20061204,000000,60.7624,60.7624,58.5997,59.7632,50254.442520655,0
+TYG.US,D,20061205,000000,59.9405,59.9405,58.6466,58.8117,19947.026620078,0
+TYG.US,D,20061206,000000,58.7845,59.4507,58.5827,59.1833,32214.085628259,0
+TYG.US,D,20061207,000000,59.2039,59.8233,58.2844,58.6682,21911.24814502,0
+TYG.US,D,20061208,000000,58.7273,59.2039,58.123,58.7845,29295.996352464,0
+TYG.US,D,20061211,000000,60.4603,61.0871,59.7069,59.8233,60317.48084865,0
+TYG.US,D,20061212,000000,60.2389,60.4603,59.2996,60.1253,54660.352332976,0
+TYG.US,D,20061213,000000,60.1253,60.9669,58.4355,59.0454,78655.188693547,0
+TYG.US,D,20061214,000000,58.2844,58.2844,57.5243,57.9457,227453.22895654,0
+TYG.US,D,20061215,000000,57.9457,58.1934,56.7935,57.7083,120573.14680395,0
+TYG.US,D,20061218,000000,57.6924,57.9457,55.6469,56.2333,104616.3781271,0
+TYG.US,D,20061219,000000,56.5786,57.5572,55.251,56.8666,74430.460465186,0
+TYG.US,D,20061220,000000,57.2767,58.2844,57.1012,58.2647,70022.419104819,0
+TYG.US,D,20061221,000000,57.1012,58.1408,57.1012,57.9907,50967.445342241,0
+TYG.US,D,20061222,000000,57.9907,58.184,57.347,57.9457,20422.36183447,0
+TYG.US,D,20061226,000000,57.4568,57.7214,57.0308,57.3198,25603.089361731,0
+TYG.US,D,20061227,000000,57.5572,58.427,57.2016,58.3979,31496.819710579,0
+TYG.US,D,20061228,000000,58.1408,58.3623,57.6689,57.9907,26675.25802917,0
+TYG.US,D,20061229,000000,58.0911,58.427,57.7683,58.427,30782.751114968,0
+TYG.US,D,20070103,000000,58.4355,58.4355,57.9231,58.3623,67105.395603046,0
+TYG.US,D,20070104,000000,58.1934,58.3623,57.3086,57.6051,39655.319858938,0
+TYG.US,D,20070105,000000,57.6924,57.7083,57.1012,57.3198,26319.289505388,0
+TYG.US,D,20070108,000000,57.4108,58.427,57.3086,58.427,29654.096424293,0
+TYG.US,D,20070109,000000,58.427,58.427,57.8621,58.2844,24649.221610877,0
+TYG.US,D,20070110,000000,58.2985,58.4355,57.5572,58.2647,32510.370806736,0
+TYG.US,D,20070111,000000,58.427,58.4355,57.9457,58.1934,27151.659017585,0
+TYG.US,D,20070112,000000,58.3623,58.5293,58.1934,58.3191,31556.503055884,0
+TYG.US,D,20070116,000000,58.5827,58.5827,57.5243,57.7083,34117.558033872,0
+TYG.US,D,20070117,000000,58.048,58.3191,57.7589,58.2844,22866.181669897,0
+TYG.US,D,20070118,000000,58.4158,58.6175,57.8218,58.0085,29234.181459113,0
+TYG.US,D,20070119,000000,58.0273,58.8708,57.9457,57.9729,23994.836360571,0
+TYG.US,D,20070122,000000,58.1643,58.4786,57.9457,57.9907,24116.334599227,0
+TYG.US,D,20070123,000000,57.7683,58.2844,57.5863,58.108,32273.768973564,0
+TYG.US,D,20070124,000000,58.3623,58.5152,58.0273,58.3088,24530.920694291,0
+TYG.US,D,20070125,000000,58.3406,58.5293,57.9635,58.1408,31738.750413867,0
+TYG.US,D,20070126,000000,58.3623,58.4355,58.1408,58.3191,11730.974674461,0
+TYG.US,D,20070129,000000,58.4355,58.5152,58.108,58.3406,17148.304034893,0
+TYG.US,D,20070130,000000,58.6278,59.1373,58.6278,59.1373,33819.141307348,0
+TYG.US,D,20070131,000000,59.1373,59.6224,58.5827,59.6224,29593.347304966,0
+TYG.US,D,20070201,000000,59.5849,60.8487,59.5849,60.6235,29115.880542527,0
+TYG.US,D,20070202,000000,60.6235,61.0495,60.3918,60.6235,37451.299178753,0
+TYG.US,D,20070205,000000,60.4781,60.6677,59.916,60.6235,28164.14433972,0
+TYG.US,D,20070206,000000,60.4603,60.6235,59.0839,59.9592,44182.727909915,0
+TYG.US,D,20070207,000000,59.9939,60.0446,59.2996,59.887,34713.325712897,0
+TYG.US,D,20070208,000000,59.887,60.3636,59.7228,60.3636,15483.565010499,0
+TYG.US,D,20070209,000000,60.4397,60.9669,60.3636,60.649,25186.37171862,0
+TYG.US,D,20070212,000000,60.5945,61.4848,60.2557,61.4848,25036.097581335,0
+TYG.US,D,20070213,000000,61.3282,61.7167,61.2006,61.3282,37335.129810214,0
+TYG.US,D,20070214,000000,61.4727,61.6059,61.2325,61.5347,24173.886396485,0
+TYG.US,D,20070215,000000,61.7504,62.0216,61.4455,61.4848,17328.419844831,0
+TYG.US,D,20070216,000000,61.2063,61.3696,60.9969,60.9969,20243.311798555,0
+TYG.US,D,20070220,000000,59.8054,60.5476,59.0134,59.7848,35308.027617897,0
+TYG.US,D,20070221,000000,59.7069,59.9939,59.6224,59.9939,21611.765644473,0
+TYG.US,D,20070222,000000,59.9592,60.0737,59.8729,59.9592,43945.06030272,0
+TYG.US,D,20070223,000000,59.8729,60.2361,59.8729,59.9592,53053.16510584,0
+TYG.US,D,20070226,000000,60.2078,60.4603,59.7416,59.9592,31262.349425453,0
+TYG.US,D,20070227,000000,60.2924,60.2924,59.006,59.0248,26973.674755695,0
+TYG.US,D,20070228,000000,59.1232,61.7738,59.1232,61.0973,51207.244497485,0
+TYG.US,D,20070301,000000,61.1096,61.5665,60.3636,61.3883,31262.349425453,0
+TYG.US,D,20070302,000000,61.4014,61.5665,60.5945,61.1715,19409.876512335,0
+TYG.US,D,20070305,000000,60.3804,60.5673,59.887,60.2924,37335.129810214,0
+TYG.US,D,20070306,000000,60.4603,60.8628,60.175,60.2361,60731.001169691,0
+TYG.US,D,20070307,000000,60.0625,60.2557,59.098,59.2162,51504.595449984,0
+TYG.US,D,20070308,000000,59.1232,59.9405,59.1232,59.3774,29891.764031489,0
+TYG.US,D,20070309,000000,59.6224,60.7624,59.6224,60.5945,24116.334599227,0
+TYG.US,D,20070312,000000,60.6976,61.5891,60.4781,61.302,26495.142219233,0
+TYG.US,D,20070313,000000,61.302,62.2777,61.0973,61.8142,32808.78753326,0
+TYG.US,D,20070314,000000,61.4727,61.8883,61.4727,61.7504,21139.627752151,0
+TYG.US,D,20070315,000000,62.1361,62.7262,61.7907,62.7262,14886.731557452,0
+TYG.US,D,20070316,000000,63.0096,63.4665,62.8266,63.3174,16075.06959343,0
+TYG.US,D,20070319,000000,63.3174,64.2172,63.1644,63.215,53590.315213583,0
+TYG.US,D,20070320,000000,63.1147,64.236,62.5386,63.2321,51504.595449984,0
+TYG.US,D,20070321,000000,62.8933,64.1937,62.7768,64.0164,24293.253087095,0
+TYG.US,D,20070322,000000,63.8859,64.2172,63.5172,64.2172,26319.289505388,0
+TYG.US,D,20070323,000000,64.9818,65.6659,64.9818,65.3844,25724.587600387,0
+TYG.US,D,20070326,000000,64.4856,65.4679,64.4856,64.7942,33940.639546005,0
+TYG.US,D,20070327,000000,65.0532,65.1668,61.2006,62.4111,65376.710137254,0
+TYG.US,D,20070328,000000,62.4111,62.4111,61.8039,62.3021,20603.543418431,0
+TYG.US,D,20070329,000000,62.4757,65.331,62.4757,64.3138,26973.674755695,0
+TYG.US,D,20070330,000000,64.0164,65.5007,63.947,64.9885,18280.156047637,0
+TYG.US,D,20070402,000000,64.6572,65.9493,64.6572,65.9493,28045.843423134,0
+TYG.US,D,20070403,000000,66.6755,67.2956,66.3837,66.6755,29710.582447528,0
+TYG.US,D,20070404,000000,66.3058,66.3058,65.1668,65.7222,26437.590421974,0
+TYG.US,D,20070405,000000,65.6228,67.9,65.4144,67.1738,23341.516884288,0
+TYG.US,D,20070409,000000,67.5622,67.5763,66.4053,66.5459,27269.959934172,0
+TYG.US,D,20070410,000000,67.4317,67.4618,66.6605,66.6755,40429.071799853,0
+TYG.US,D,20070411,000000,67.3511,67.5922,66.6755,67.247,31021.484496187,0
+TYG.US,D,20070412,000000,67.0968,67.5922,67.0968,67.5331,27510.824863437,0
+TYG.US,D,20070413,000000,67.5763,67.5922,67.3811,67.5922,16075.06959343,0
+TYG.US,D,20070416,000000,68.0172,68.5642,67.4993,67.5331,27689.874899352,0
+TYG.US,D,20070417,000000,67.5922,68.0172,67.5452,67.8812,16671.903046478,0
+TYG.US,D,20070418,000000,67.5922,67.6663,66.1641,66.7084,49837.724877544,0
+TYG.US,D,20070419,000000,66.1641,67.7677,66.0844,66.2026,47159.434756992,0
+TYG.US,D,20070420,000000,66.6201,68.0172,66.4691,68.0172,40250.021763939,0
+TYG.US,D,20070423,000000,67.9188,68.8673,67.3126,68.582,38523.467846194,0
+TYG.US,D,20070424,000000,68.6693,68.7594,67.8812,68.3231,22627.448288678,0
+TYG.US,D,20070425,000000,68.6853,70.5215,68.5445,70.0355,36619.99544058,0
+TYG.US,D,20070426,000000,70.5215,71.2121,70.0496,70.0496,44240.279707174,0
+TYG.US,D,20070427,000000,70.0496,70.0496,68.7219,69.1788,25781.073623621,0
+TYG.US,D,20070430,000000,69.2239,69.2239,68.3231,68.3447,26911.859862343,0
+TYG.US,D,20070501,000000,68.356,68.4338,67.1268,67.3126,36855.53149973,0
+TYG.US,D,20070502,000000,67.2779,68.5445,67.2779,67.8118,29180.892757948,0
+TYG.US,D,20070503,000000,67.6606,68.4714,67.247,68.0172,23696.419634047,0
+TYG.US,D,20070504,000000,68.1119,68.219,67.9,68.0885,15719.101069648,0
+TYG.US,D,20070507,000000,68.6853,68.8673,68.1317,68.7087,21256.862894715,0
+TYG.US,D,20070508,000000,68.8496,68.8673,68.7087,68.7594,17566.087452027,0
+TYG.US,D,20070509,000000,68.8232,68.8673,68.4198,68.7219,30368.165019904,0
+TYG.US,D,20070510,000000,68.7688,68.8496,68.2838,68.3231,13694.130425379,0
+TYG.US,D,20070511,000000,68.5511,68.5511,68.1936,68.3447,16553.602129892,0
+TYG.US,D,20070514,000000,68.3701,68.3701,67.9647,67.9854,15065.781593366,0
+TYG.US,D,20070515,000000,67.9384,68.0172,67.7536,67.8305,16853.08463044,0
+TYG.US,D,20070516,000000,68.1119,68.1119,66.3837,66.4897,52813.365950596,0
+TYG.US,D,20070517,000000,66.5066,67.1475,66.4297,67.0968,33418.410274587,0
+TYG.US,D,20070518,000000,67.5218,68.6693,67.4477,67.6606,35605.378570398,0
+TYG.US,D,20070521,000000,67.855,68.3231,67.6663,68.2668,14170.531413793,0
+TYG.US,D,20070522,000000,67.6175,67.8681,67.3651,67.855,25662.772707036,0
+TYG.US,D,20070523,000000,67.8681,69.5429,67.8118,69.3966,38642.834536803,0
+TYG.US,D,20070524,000000,69.4443,69.4443,68.1936,68.2086,19531.374750992,0
+TYG.US,D,20070525,000000,68.1936,68.356,67.855,68.1119,12860.695139159,0
+TYG.US,D,20070529,000000,68.2668,70.0655,68.1683,69.9529,14824.9166641,0
+TYG.US,D,20070530,000000,69.5298,70.5403,69.1591,70.4005,8219.2492676878,0
+TYG.US,D,20070531,000000,70.4005,71.1014,70.4005,70.7429,23638.867836789,0
+TYG.US,D,20070601,000000,70.9446,71.0451,70.4681,70.5056,13218.795210987,0
+TYG.US,D,20070604,000000,70.2504,72.2141,70.2504,71.2534,31081.167841491,0
+TYG.US,D,20070605,000000,71.3303,72.1833,71.243,71.6793,35727.942583079,0
+TYG.US,D,20070606,000000,71.0451,72.0265,71.0451,71.1229,20006.709965383,0
+TYG.US,D,20070607,000000,70.7027,70.9616,69.4294,69.4621,24769.654075511,0
+TYG.US,D,20070608,000000,69.4621,69.4621,68.4198,69.1112,49659.740615653,0
+TYG.US,D,20070611,000000,70.5403,70.5403,69.1788,69.3966,55196.436666695,0
+TYG.US,D,20070612,000000,69.1591,69.312,67.6767,67.6973,43945.06030272,0
+TYG.US,D,20070613,000000,67.7864,69.2792,67.6335,68.3231,38881.567918022,0
+TYG.US,D,20070614,000000,68.0172,68.6542,67.793,68.4535,41559.858038575,0
+TYG.US,D,20070615,000000,68.7688,69.9697,68.7688,69.4443,27867.859161243,0
+TYG.US,D,20070618,000000,69.8685,70.8716,69.7822,70.1837,37988.449286497,0
+TYG.US,D,20070619,000000,70.5056,70.8039,69.8685,70.6228,16492.853010564,0
+TYG.US,D,20070620,000000,70.8716,71.4072,70.3845,70.7702,26019.80700484,0
+TYG.US,D,20070621,000000,70.6228,70.6585,69.7193,69.8449,27032.292326975,0
+TYG.US,D,20070622,000000,69.6574,70.0355,68.2668,68.7688,27984.028529782,0
+TYG.US,D,20070625,000000,68.6083,68.7462,67.855,68.0172,14111.913842513,0
+TYG.US,D,20070626,000000,68.0988,68.4714,67.5331,67.5922,26853.242291061,0
+TYG.US,D,20070627,000000,67.6335,68.5286,67.1738,68.3803,17923.121749833,0
+TYG.US,D,20070628,000000,68.2838,68.5511,67.7864,68.5286,20243.311798555,0
+TYG.US,D,20070629,000000,68.6083,71.1755,68.6083,70.2673,22921.601919108,0
+TYG.US,D,20070702,000000,70.2841,72.8551,70.2841,72.2141,25244.989289902,0
+TYG.US,D,20070703,000000,72.8907,74.3065,72.7218,73.7642,27389.326624781,0
+TYG.US,D,20070705,000000,75.5741,75.5741,71.5949,71.7357,27927.542506547,0
+TYG.US,D,20070706,000000,72.3624,72.9263,70.9221,72.4497,13277.412782268,0
+TYG.US,D,20070709,000000,72.6383,73.4414,72.0012,72.1691,35666.127689728,0
+TYG.US,D,20070710,000000,72.3868,72.4328,70.9737,71.715,16255.185403368,0
+TYG.US,D,20070711,000000,71.883,73.7642,71.5143,73.4584,18754.425488007,0
+TYG.US,D,20070712,000000,74.2231,75.5601,73.9979,75.3921,29354.613923746,0
+TYG.US,D,20070713,000000,74.1283,75.2955,72.7547,73.3214,28164.14433972,0
+TYG.US,D,20070716,000000,73.4115,74.6875,72.3024,72.4722,16492.853010564,0
+TYG.US,D,20070717,000000,72.3024,72.6674,71.426,71.8295,27867.859161243,0
+TYG.US,D,20070718,000000,71.7957,72.0678,71.458,72.0678,11074.457876109,0
+TYG.US,D,20070719,000000,72.4328,74.2193,72.3549,73.8984,22686.065859958,0
+TYG.US,D,20070720,000000,73.7267,75.091,73.6423,74.4051,56265.408012065,0
+TYG.US,D,20070723,000000,75.1548,75.1548,72.9094,73.2734,26556.957112583,0
+TYG.US,D,20070724,000000,72.5435,72.7547,71.3913,71.7619,26853.242291061,0
+TYG.US,D,20070725,000000,71.7516,71.7516,67.4477,69.6471,79908.538944948,0
+TYG.US,D,20070726,000000,69.3966,70.1837,66.4297,69.9134,44538.696433697,0
+TYG.US,D,20070727,000000,69.8787,69.9351,67.9188,68.219,46862.083804491,0
+TYG.US,D,20070730,000000,67.9384,67.9647,67.247,67.5922,42155.625717599,0
+TYG.US,D,20070731,000000,67.793,67.8812,66.5281,67.1475,30307.415900576,0
+TYG.US,D,20070801,000000,66.0036,66.0844,58.7441,63.126,178808.10521107,0
+TYG.US,D,20070802,000000,62.9946,63.7875,60.7202,61.1509,139627.0547925,0
+TYG.US,D,20070803,000000,61.0973,61.4192,59.1232,59.8054,38286.866013021,0
+TYG.US,D,20070806,000000,59.6224,60.2361,52.9212,57.7589,231325.18598319,0
+TYG.US,D,20070807,000000,58.9459,61.302,57.9457,60.0625,84849.467316965,0
+TYG.US,D,20070808,000000,63.8193,64.236,61.7373,62.1557,67105.395603046,0
+TYG.US,D,20070809,000000,60.6085,62.4569,60.0202,60.831,33999.257117287,0
+TYG.US,D,20070810,000000,60.3918,61.027,58.7845,60.831,59960.446550845,0
+TYG.US,D,20070813,000000,62.562,64.2744,61.9418,64.1337,34893.441522834,0
+TYG.US,D,20070814,000000,64.1008,64.1008,62.4757,62.578,28223.827685024,0
+TYG.US,D,20070815,000000,62.562,63.1832,61.2644,61.5665,23220.018645633,0
+TYG.US,D,20070816,000000,59.6224,60.3636,57.2325,60.0916,98425.296825757,0
+TYG.US,D,20070817,000000,61.4727,63.215,60.2793,61.9878,36915.214845035,0
+TYG.US,D,20070820,000000,62.9852,63.8859,60.8797,61.7167,30128.365864662,0
+TYG.US,D,20070821,000000,60.799,61.908,60.799,61.7167,21733.263883128,0
+TYG.US,D,20070822,000000,61.8039,65.9173,61.8039,65.0954,62640.868219444,0
+TYG.US,D,20070823,000000,64.236,66.2702,64.236,65.2672,51207.244497485,0
+TYG.US,D,20070824,000000,65.5843,66.2026,65.331,65.9333,29176.629661854,0
+TYG.US,D,20070827,000000,66.1041,66.2598,65.1668,65.528,25662.772707036,0
+TYG.US,D,20070828,000000,65.8357,65.8357,64.1534,64.4856,14946.414902756,0
+TYG.US,D,20070829,000000,65.1668,65.285,64.1769,64.5887,27510.824863437,0
+TYG.US,D,20070830,000000,64.5887,65.331,64.0005,64.6901,26495.142219233,0
+TYG.US,D,20070831,000000,65.4144,66.4897,65.4144,66.3733,16671.903046478,0
+TYG.US,D,20070904,000000,67.0067,67.1644,66.1247,66.758,15243.765855257,0
+TYG.US,D,20070905,000000,65.5186,66.1641,64.3683,65.3844,49120.458959864,0
+TYG.US,D,20070906,000000,65.3412,65.3412,64.1769,64.4752,43153.190203408,0
+TYG.US,D,20070907,000000,63.064,63.399,60.5278,62.1361,38822.950346741,0
+TYG.US,D,20070910,000000,62.4757,62.6099,58.9244,61.302,87767.55659276,0
+TYG.US,D,20070911,000000,59.7848,61.2325,59.4507,60.0446,80563.989969276,0
+TYG.US,D,20070912,000000,59.7528,60.7774,59.7416,60.3083,33940.639546005,0
+TYG.US,D,20070913,000000,60.3261,60.799,60.0446,60.4068,22627.448288678,0
+TYG.US,D,20070914,000000,60.0446,61.1913,59.4507,60.3636,55849.756142978,0
+TYG.US,D,20070917,000000,60.2793,60.3449,59.7228,60.0737,12502.59506733,0
+TYG.US,D,20070918,000000,60.5476,60.649,59.6356,60.4603,34831.626629483,0
+TYG.US,D,20070919,000000,60.4397,60.9126,60.2078,60.4397,51207.244497485,0
+TYG.US,D,20070920,000000,60.5945,60.5945,58.459,58.5997,106998.38306918,0
+TYG.US,D,20070921,000000,58.8117,59.0454,58.4355,58.5461,31140.851186796,0
+TYG.US,D,20070924,000000,58.6278,59.2039,58.4158,58.4993,55494.853393219,0
+TYG.US,D,20070925,000000,58.123,58.5461,57.5413,57.7683,35131.109130031,0
+TYG.US,D,20070926,000000,57.6051,58.1934,57.4437,57.6051,61150.916134871,0
+TYG.US,D,20070927,000000,57.9457,57.9729,55.8749,56.4876,98721.582004235,0
+TYG.US,D,20070928,000000,56.5119,60.4265,56.2136,56.9999,78060.486788545,0
+TYG.US,D,20071001,000000,56.7935,57.3198,56.3581,56.9305,53527.434546207,0
+TYG.US,D,20071002,000000,56.9305,57.0215,56.0166,56.2577,37335.129810214,0
+TYG.US,D,20071003,000000,56.4144,56.4144,54.8465,55.4236,46384.617042052,0
+TYG.US,D,20071004,000000,55.251,56.0954,55.0399,55.7576,43466.527766258,0
+TYG.US,D,20071005,000000,56.8507,57.4568,56.6293,57.3837,64367.42213719,0
+TYG.US,D,20071008,000000,57.3837,57.7683,56.9305,57.2861,43406.844420953,0
+TYG.US,D,20071009,000000,58.108,58.108,57.6051,57.8425,41439.425573942,0
+TYG.US,D,20071010,000000,57.6924,58.7441,57.6924,58.7,64282.160215326,0
+TYG.US,D,20071011,000000,58.7602,59.098,58.0911,59.006,58412.942669013,0
+TYG.US,D,20071012,000000,59.1373,60.0446,59.0839,59.2837,33700.840390762,0
+TYG.US,D,20071015,000000,59.4507,59.916,59.2039,59.5079,37570.665869364,0
+TYG.US,D,20071016,000000,59.3774,59.6356,58.6278,59.1232,33999.257117287,0
+TYG.US,D,20071017,000000,59.6702,59.6702,58.6175,58.9244,23818.983646727,0
+TYG.US,D,20071018,000000,58.5293,58.6804,57.9635,58.2844,17505.338332699,0
+TYG.US,D,20071019,000000,58.2844,58.2844,57.1012,57.2767,28164.14433972,0
+TYG.US,D,20071022,000000,57.0674,57.2325,56.6293,56.9483,36619.99544058,0
+TYG.US,D,20071023,000000,57.2325,58.108,57.2325,57.8997,23875.469669962,0
+TYG.US,D,20071024,000000,57.4437,57.7411,57.2767,57.5243,29234.181459113,0
+TYG.US,D,20071025,000000,57.5243,58.048,57.0844,57.9457,23280.76776496,0
+TYG.US,D,20071026,000000,57.8425,58.4355,57.6924,58.4355,18934.541297944,0
+TYG.US,D,20071029,000000,58.5461,59.2368,58.459,58.9074,10718.489352327,0
+TYG.US,D,20071030,000000,58.9722,59.0248,58.6278,58.8257,15483.565010499,0
+TYG.US,D,20071031,000000,58.9074,59.9405,58.8117,59.2837,34774.074832225,0
+TYG.US,D,20071101,000000,59.3343,59.5849,58.6175,59.2706,16492.853010564,0
+TYG.US,D,20071102,000000,59.2706,59.4019,57.9457,58.108,20899.828596908,0
+TYG.US,D,20071105,000000,58.7845,58.7845,57.347,57.5863,13039.745175073,0
+TYG.US,D,20071106,000000,57.3086,58.3623,57.3086,58.0545,27582.231722997,0
+TYG.US,D,20071107,000000,57.6548,58.0085,57.5075,57.6924,15361.00099782,0
+TYG.US,D,20071108,000000,57.6051,58.077,56.6752,57.6689,17267.670725503,0
+TYG.US,D,20071109,000000,56.985,57.8425,56.7662,57.4437,13017.363920583,0
+TYG.US,D,20071112,000000,56.7832,57.4794,56.6518,57.1152,23280.76776496,0
+TYG.US,D,20071113,000000,58.108,58.2844,55.7942,56.4276,198872.36697371,0
+TYG.US,D,20071114,000000,56.4276,57.4108,55.9293,56.5786,39952.670811438,0
+TYG.US,D,20071115,000000,57.6548,57.6548,56.0954,56.5289,25364.355980511,0
+TYG.US,D,20071116,000000,55.0399,57.0844,55.0399,56.8507,19990.723355035,0
+TYG.US,D,20071119,000000,57.6924,57.6924,56.1376,56.6293,38376.391030978,0
+TYG.US,D,20071120,000000,56.4276,56.602,55.2369,56.2577,123075.58421065,0
+TYG.US,D,20071121,000000,55.2715,55.4733,53.0393,55.1805,65140.108304082,0
+TYG.US,D,20071123,000000,55.1233,55.1805,54.5839,54.718,12028.325626961,0
+TYG.US,D,20071126,000000,54.4609,54.9038,50.9827,51.5626,86035.673804897,0
+TYG.US,D,20071127,000000,53.1098,53.1098,50.7425,51.8262,68241.510711884,0
+TYG.US,D,20071128,000000,51.8994,54.6889,51.8994,53.4738,33254.281075,0
+TYG.US,D,20071129,000000,52.756,53.7093,52.4792,53.4551,26369.380884482,0
+TYG.US,D,20071130,000000,53.7723,55.1674,53.7723,54.5181,33819.141307348,0
+TYG.US,D,20071203,000000,53.9345,54.9676,53.9345,54.9676,17914.595557647,0
+TYG.US,D,20071204,000000,54.9676,55.4518,54.3361,54.9038,40075.234824118,0
+TYG.US,D,20071205,000000,55.3888,55.9959,54.718,55.6074,41916.89233638,0
+TYG.US,D,20071206,000000,56.4481,56.4481,55.4236,56.1554,37711.348040439,0
+TYG.US,D,20071207,000000,56.4876,56.4876,55.3888,55.5296,36677.547237839,0
+TYG.US,D,20071210,000000,55.372,55.6074,54.6448,54.8371,25128.819921362,0
+TYG.US,D,20071211,000000,54.8371,55.4892,53.8294,55.1543,59364.678871821,0
+TYG.US,D,20071212,000000,55.7942,56.0954,53.7468,55.4892,66389.195459389,0
+TYG.US,D,20071213,000000,53.9852,56.2333,53.9852,55.4236,55196.436666695,0
+TYG.US,D,20071214,000000,55.5906,55.8242,53.9345,54.7451,49540.373925044,0
+TYG.US,D,20071217,000000,54.6635,54.7817,53.7468,54.4609,26737.072922522,0
+TYG.US,D,20071218,000000,54.5688,54.9676,53.7291,54.5688,37517.377168199,0
+TYG.US,D,20071219,000000,54.7358,54.7451,53.4738,53.9748,33760.523736067,0
+TYG.US,D,20071220,000000,53.9852,54.4403,52.9005,53.5292,27568.376660695,0
+TYG.US,D,20071221,000000,53.7723,53.7723,53.2374,53.2674,61449.332861395,0
+TYG.US,D,20071224,000000,53.257,53.5414,52.8218,53.412,21495.596275933,0
+TYG.US,D,20071226,000000,53.412,55.7576,53.3715,55.7576,58174.209287795,0
+TYG.US,D,20071227,000000,55.7444,55.7444,54.1653,54.1653,56922.99058444,0
+TYG.US,D,20071228,000000,54.5839,55.1674,54.1869,54.6317,48706.938638823,0
+TYG.US,D,20071231,000000,54.2845,56.1123,53.4251,55.9425,44546.156851861,0
+TYG.US,D,20080102,000000,56.0166,57.6924,56.0166,56.8507,33344.87186698,0
+TYG.US,D,20080103,000000,56.7832,57.347,56.7832,57.2523,22030.61483563,0
+TYG.US,D,20080104,000000,57.5075,57.9231,56.3309,56.3309,31021.484496187,0
+TYG.US,D,20080107,000000,56.9483,57.0308,56.2136,56.2473,14054.362045255,0
+TYG.US,D,20080108,000000,56.2577,58.2412,56.0954,56.2577,32689.42084265,0
+TYG.US,D,20080109,000000,56.2333,57.0215,55.9959,56.7325,25304.672635207,0
+TYG.US,D,20080110,000000,55.5906,57.6924,55.5906,57.5075,33819.141307348,0
+TYG.US,D,20080111,000000,57.0308,57.9457,57.0308,57.3198,43824.627838086,0
+TYG.US,D,20080114,000000,57.3198,57.9457,56.0954,57.4108,66163.25136645,0
+TYG.US,D,20080115,000000,56.985,58.1934,56.967,57.3198,55018.452404804,0
+TYG.US,D,20080116,000000,57.1012,57.9457,56.8666,57.5243,54958.769059499,0
+TYG.US,D,20080117,000000,57.9231,58.3623,56.8507,57.1152,30664.450198381,0
+TYG.US,D,20080118,000000,57.2157,58.3979,53.3096,53.5414,61879.905566809,0
+TYG.US,D,20080122,000000,51.7211,52.9399,50.9714,52.4792,65310.63214781,0
+TYG.US,D,20080123,000000,51.7558,51.9998,49.1296,51.8262,87944.475080627,0
+TYG.US,D,20080124,000000,52.2577,54.2085,51.9763,53.8294,33999.257117287,0
+TYG.US,D,20080125,000000,54.8371,55.1674,53.6436,54.1259,50254.442520655,0
+TYG.US,D,20080128,000000,53.0864,55.3888,53.0864,54.3062,34369.080703371,0
+TYG.US,D,20080129,000000,54.718,54.7451,53.9111,54.1259,31262.349425453,0
+TYG.US,D,20080130,000000,54.2423,55.2715,54.1091,54.8184,28880.344483377,0
+TYG.US,D,20080131,000000,54.6889,55.5653,54.1869,55.2715,43585.894456867,0
+TYG.US,D,20080201,000000,55.8411,57.3837,55.1233,56.8507,37509.916750035,0
+TYG.US,D,20080204,000000,57.1012,57.1725,56.465,56.8122,21790.815680387,0
+TYG.US,D,20080205,000000,56.602,57.0215,56.4276,56.5786,25603.089361731,0
+TYG.US,D,20080206,000000,56.9305,57.2767,56.1376,56.2333,41916.89233638,0
+TYG.US,D,20080207,000000,55.3888,57.1012,55.372,56.967,35967.741738321,0
+TYG.US,D,20080208,000000,56.9173,57.1012,56.3507,56.6518,26437.590421974,0
+TYG.US,D,20080211,000000,56.9173,57.2861,56.8507,57.0515,25128.819921362,0
+TYG.US,D,20080212,000000,58.4993,58.4993,57.0515,57.2767,29196.879368298,0
+TYG.US,D,20080213,000000,57.5413,57.8725,57.1857,57.7683,48051.487614493,0
+TYG.US,D,20080214,000000,55.4236,55.7736,54.718,55.0032,365832.26236776,0
+TYG.US,D,20080215,000000,55.0032,55.251,54.2667,54.7451,138705.16026234,0
+TYG.US,D,20080219,000000,54.5839,54.8831,54.1653,54.2085,111641.9604887,0
+TYG.US,D,20080220,000000,54.0781,54.0781,53.3547,53.9111,139510.88542396,0
+TYG.US,D,20080221,000000,53.5292,54.0781,52.2324,52.801,97847.647305129,0
+TYG.US,D,20080222,000000,52.8827,53.0525,52.0636,52.7372,73592.762082872,0
+TYG.US,D,20080225,000000,52.8827,53.6867,52.4229,53.412,39596.702287655,0
+TYG.US,D,20080226,000000,53.3715,55.3082,53.0685,54.8643,74189.59553592,0
+TYG.US,D,20080227,000000,54.5839,56.3581,54.1091,55.2715,64663.707315667,0
+TYG.US,D,20080228,000000,54.5839,55.372,54.2845,54.7451,53884.468844014,0
+TYG.US,D,20080229,000000,54.5444,54.6007,53.0018,53.3715,38207.998735296,0
+TYG.US,D,20080303,000000,53.3865,54.7451,52.9718,53.5414,34919.020099393,0
+TYG.US,D,20080304,000000,53.0685,54.8371,52.7841,53.5414,35904.861070946,0
+TYG.US,D,20080305,000000,53.5957,54.0781,53.3096,53.7909,16135.818712759,0
+TYG.US,D,20080306,000000,53.7909,53.7909,52.9718,53.4551,41741.039622536,0
+TYG.US,D,20080307,000000,52.952,53.412,52.7372,52.7372,35904.861070946,0
+TYG.US,D,20080310,000000,53.3547,53.3547,49.869,50.4844,95419.814080052,0
+TYG.US,D,20080311,000000,51.7136,52.2812,50.2142,52.0636,49898.473996872,0
+TYG.US,D,20080312,000000,52.118,52.8827,51.2594,52.4323,45074.780767418,0
+TYG.US,D,20080313,000000,51.9763,52.6509,51.311,52.1612,39535.953168328,0
+TYG.US,D,20080314,000000,52.1405,52.2324,49.7742,50.2846,37212.565797535,0
+TYG.US,D,20080317,000000,49.9459,49.9459,46.3691,47.7999,78922.697973395,0
+TYG.US,D,20080318,000000,47.7493,49.5292,47.208,49.2544,53590.315213583,0
+TYG.US,D,20080319,000000,48.9232,49.7958,47.526,47.831,42871.825861256,0
+TYG.US,D,20080320,000000,47.2371,48.2166,46.9584,47.9943,38106.750203083,0
+TYG.US,D,20080324,000000,48.8021,49.5433,48.226,49.2458,35131.109130031,0
+TYG.US,D,20080325,000000,49.2074,51.1581,49.0638,50.9189,55731.455226392,0
+TYG.US,D,20080326,000000,50.2498,51.6442,49.8482,51.6442,40727.488526378,0
+TYG.US,D,20080327,000000,51.6442,51.6442,49.883,49.883,61984.351421091,0
+TYG.US,D,20080328,000000,50.0997,50.339,49.6437,50.0133,37451.299178753,0
+TYG.US,D,20080331,000000,50.0828,51.0427,49.929,50.384,31081.167841491,0
+TYG.US,D,20080401,000000,51.0211,51.0888,49.7525,51.0605,45311.38260059,0
+TYG.US,D,20080402,000000,51.1197,51.2388,50.384,50.8447,66203.750779335,0
+TYG.US,D,20080403,000000,50.6506,52.2324,50.4713,51.9472,34893.441522834,0
+TYG.US,D,20080404,000000,52.2324,52.8218,51.5626,52.7147,55873.203171491,0
+TYG.US,D,20080407,000000,52.3816,53.5555,51.7558,52.6368,36559.246321253,0
+TYG.US,D,20080408,000000,52.4004,52.8827,51.8994,52.5833,33766.918380207,0
+TYG.US,D,20080409,000000,52.8827,53.6756,52.5656,52.5656,26793.558945756,0
+TYG.US,D,20080410,000000,52.7673,53.2073,51.6789,52.2812,29397.244884678,0
+TYG.US,D,20080411,000000,51.9641,51.9641,48.8724,49.9647,67463.495674875,0
+TYG.US,D,20080414,000000,50.1298,50.3643,49.8313,50.2001,21105.522983406,0
+TYG.US,D,20080415,000000,50.339,50.8156,49.9647,50.4178,14649.063950255,0
+TYG.US,D,20080416,000000,50.6365,52.118,50.6365,51.4528,51424.662398238,0
+TYG.US,D,20080417,000000,51.9763,52.1612,51.2219,51.7211,20889.170856676,0
+TYG.US,D,20080418,000000,51.8609,52.952,51.8609,52.952,29234.181459113,0
+TYG.US,D,20080421,000000,52.9005,52.9005,52.4004,52.6509,35148.161514404,0
+TYG.US,D,20080422,000000,52.4323,52.756,51.9125,52.1002,23587.71068367,0
+TYG.US,D,20080423,000000,51.7756,52.756,51.7211,52.2812,71165.994631819,0
+TYG.US,D,20080424,000000,51.9998,52.3348,50.6036,50.8156,86835.004322372,0
+TYG.US,D,20080425,000000,51.2219,53.6867,50.8832,52.7673,51924.510415165,0
+TYG.US,D,20080428,000000,52.5223,52.5833,51.8262,52.2137,29548.584795987,0
+TYG.US,D,20080429,000000,52.4323,52.8827,51.2594,52.5027,37260.525628583,0
+TYG.US,D,20080430,000000,52.2137,53.2374,52.2137,52.801,29926.934574257,0
+TYG.US,D,20080501,000000,52.7841,53.3406,52.4229,52.8827,27965.910371386,0
+TYG.US,D,20080502,000000,53.0685,53.4889,52.9887,53.1098,22294.926793408,0
+TYG.US,D,20080505,000000,53.412,54.1653,53.2233,54.1653,26757.322628964,0
+TYG.US,D,20080506,000000,53.9111,54.2085,53.5957,54.0781,30909.57822374,0
+TYG.US,D,20080507,000000,53.9852,54.2423,53.6867,53.9607,27004.58220237,0
+TYG.US,D,20080508,000000,54.1259,54.4403,53.9439,54.3361,19504.730400409,0
+TYG.US,D,20080509,000000,53.7468,54.2291,53.6531,53.8294,49473.230161576,0
+TYG.US,D,20080512,000000,53.9852,54.0349,53.1435,53.412,42618.171643711,0
+TYG.US,D,20080513,000000,53.2871,53.6155,52.1283,52.3488,46783.216526767,0
+TYG.US,D,20080514,000000,52.8827,52.9005,52.1405,52.7147,49232.36523231,0
+TYG.US,D,20080515,000000,52.5364,53.6436,52.5364,52.7372,63745.010107583,0
+TYG.US,D,20080516,000000,52.8827,53.1435,52.4792,52.6632,45490.432636504,0
+TYG.US,D,20080519,000000,52.6632,55.0848,52.6632,54.7451,120662.67182191,0
+TYG.US,D,20080520,000000,53.2374,53.9748,52.9718,53.7599,58352.193549686,0
+TYG.US,D,20080521,000000,53.6287,54.1954,53.6287,53.9852,36442.01117869,0
+TYG.US,D,20080522,000000,53.806,54.0687,53.6436,53.7291,26691.24463952,0
+TYG.US,D,20080523,000000,53.7468,54.718,53.5047,54.0875,46328.131018818,0
+TYG.US,D,20080527,000000,54.0416,54.3126,53.7468,54.1869,69180.457626411,0
+TYG.US,D,20080528,000000,54.4065,54.7451,53.9852,54.7451,43371.673878185,0
+TYG.US,D,20080529,000000,54.4327,54.7451,54.2667,54.7451,22098.824373121,0
+TYG.US,D,20080530,000000,54.718,54.7451,54.3062,54.7451,23762.497623492,0
+TYG.US,D,20080602,000000,54.6007,54.7451,54.2423,54.7451,32937.74619008,0
+TYG.US,D,20080603,000000,54.6157,54.7451,54.4609,54.6635,39753.371069082,0
+TYG.US,D,20080604,000000,54.6007,54.6007,53.6436,54.0687,19303.299110005,0
+TYG.US,D,20080605,000000,54.2667,55.0164,54.2667,54.8831,55765.559995137,0
+TYG.US,D,20080606,000000,54.9817,54.9817,54.0875,54.1091,32598.830050671,0
+TYG.US,D,20080609,000000,54.4065,54.5368,54.1091,54.3202,23204.032035282,0
+TYG.US,D,20080610,000000,54.1437,54.4065,53.4889,53.5723,23169.927266537,0
+TYG.US,D,20080611,000000,53.7291,53.7291,53.1464,53.257,19115.722881905,0
+TYG.US,D,20080612,000000,52.1405,54.4167,52.1405,53.7599,24783.509137813,0
+TYG.US,D,20080613,000000,54.0781,55.3373,53.8613,55.3373,12406.675405233,0
+TYG.US,D,20080616,000000,55.0557,55.1543,53.1848,53.6867,53753.378639147,0
+TYG.US,D,20080617,000000,53.6867,54.718,52.9399,53.7909,50989.826596731,0
+TYG.US,D,20080618,000000,53.8613,54.0781,53.412,53.5555,16220.0148606,0
+TYG.US,D,20080619,000000,52.5027,52.5027,50.384,50.384,705558.39003479,0
+TYG.US,D,20080620,000000,50.4019,50.5323,49.3745,49.5603,149220.08677622,0
+TYG.US,D,20080623,000000,49.5433,50.0453,49.3078,49.4824,70943.247860949,0
+TYG.US,D,20080624,000000,49.2544,49.8313,48.9232,49.3454,44505.657438975,0
+TYG.US,D,20080625,000000,49.4429,49.4429,48.8724,48.9569,54706.180615977,0
+TYG.US,D,20080626,000000,48.7064,48.7214,46.1345,46.6563,132081.37470755,0
+TYG.US,D,20080627,000000,46.6216,46.6216,44.4992,45.0274,92704.221868684,0
+TYG.US,D,20080630,000000,45.0415,46.1683,44.4992,45.6391,83165.544360151,0
+TYG.US,D,20080701,000000,45.0818,45.6926,44.9917,45.2967,55118.635162994,0
+TYG.US,D,20080702,000000,45.4609,46.6713,45.4308,46.2687,46103.252699902,0
+TYG.US,D,20080703,000000,46.1683,47.1629,44.8744,46.7772,75162.647219193,0
+TYG.US,D,20080707,000000,46.6825,46.8242,44.7561,45.5781,153521.55073427,0
+TYG.US,D,20080708,000000,44.0826,45.3436,43.8817,44.5657,76421.326340711,0
+TYG.US,D,20080709,000000,44.2448,46.3597,44.2448,45.475,61245.770022944,0
+TYG.US,D,20080710,000000,46.3212,46.3212,44.8378,45.9957,34823.100437297,0
+TYG.US,D,20080711,000000,45.8531,46.2687,44.4992,45.3436,64464.40757331,0
+TYG.US,D,20080714,000000,45.0884,45.2262,44.5386,44.6728,34758.088221876,0
+TYG.US,D,20080715,000000,44.1707,44.4213,41.6468,42.9735,89828.763553821,0
+TYG.US,D,20080716,000000,42.6751,42.6751,40.4363,41.4826,189900.68124557,0
+TYG.US,D,20080717,000000,42.266,43.4107,42.0756,42.4415,86800.899553626,0
+TYG.US,D,20080718,000000,42.629,43.2971,41.8194,43.0991,65664.469123546,0
+TYG.US,D,20080721,000000,42.9735,44.6896,42.4837,44.6595,51605.843982198,0
+TYG.US,D,20080722,000000,44.1707,46.9584,43.8357,46.3813,80763.289711634,0
+TYG.US,D,20080723,000000,46.1834,47.1441,46.0538,46.569,42436.990059751,0
+TYG.US,D,20080724,000000,46.569,47.026,46.0538,46.2415,51109.193287341,0
+TYG.US,D,20080725,000000,46.3691,46.5268,45.0884,45.109,41200.692192723,0
+TYG.US,D,20080728,000000,44.8942,45.2592,44.3058,44.5526,22622.119418561,0
+TYG.US,D,20080729,000000,44.1876,45.611,44.1876,45.611,36120.147423653,0
+TYG.US,D,20080730,000000,45.2967,47.3684,45.2967,47.1798,56995.463218025,0
+TYG.US,D,20080731,000000,47.0635,47.3684,46.2819,47.3046,47799.964944995,0
+TYG.US,D,20080801,000000,47.3469,49.7676,46.5061,48.5844,98960.315385453,0
+TYG.US,D,20080804,000000,48.3067,48.3067,47.208,47.663,58637.82098793,0
+TYG.US,D,20080805,000000,47.663,49.3454,47.663,49.1296,96156.263930151,0
+TYG.US,D,20080806,000000,49.0039,49.8981,48.4389,49.7742,40529.254558044,0
+TYG.US,D,20080807,000000,49.5433,50.0453,48.8593,49.1296,41811.380708074,0
+TYG.US,D,20080808,000000,49.107,49.5433,48.6388,49.5292,33956.626156354,0
+TYG.US,D,20080811,000000,49.3745,49.7272,49.0197,49.1399,46824.781713676,0
+TYG.US,D,20080812,000000,49.4214,49.4429,47.9943,48.286,45054.531060974,0
+TYG.US,D,20080813,000000,47.9718,49.0197,47.6958,48.8902,33677.39336225,0
+TYG.US,D,20080814,000000,48.7214,49.929,48.1997,49.3284,47637.967293453,0
+TYG.US,D,20080815,000000,49.3078,49.9647,49.1399,49.6137,38192.012124948,0
+TYG.US,D,20080818,000000,49.5771,50.0453,49.5433,50.0453,33208.452791998,0
+TYG.US,D,20080819,000000,48.9869,49.5292,48.8424,49.5292,38373.193708908,0
+TYG.US,D,20080820,000000,49.5433,50.1298,49.3745,50.1298,35694.903588355,0
+TYG.US,D,20080821,000000,49.883,50.384,49.6437,50.384,28831.318878306,0
+TYG.US,D,20080822,000000,50.384,50.384,49.7742,50.0304,35727.942583079,0
+TYG.US,D,20080825,000000,49.883,50.4019,49.4955,50.1298,32320.663030589,0
+TYG.US,D,20080826,000000,50.1298,50.1298,49.6634,49.9825,42203.585548648,0
+TYG.US,D,20080827,000000,49.3632,51.1384,49.3632,50.8832,42740.735656391,0
+TYG.US,D,20080828,000000,50.8156,51.8158,50.7275,51.661,34041.888078218,0
+TYG.US,D,20080829,000000,51.5626,51.5626,50.5923,51.2594,58553.624840089,0
+TYG.US,D,20080902,000000,52.1002,52.1002,50.3643,50.4019,74494.406906584,0
+TYG.US,D,20080903,000000,49.4073,50.9573,49.4073,50.3643,51560.015699196,0
+TYG.US,D,20080904,000000,50.3643,50.4019,49.6972,50.2639,33591.065666362,0
+TYG.US,D,20080905,000000,50.3005,50.4985,49.3745,50.4985,69905.183962256,0
+TYG.US,D,20080908,000000,52.043,52.043,49.5968,50.4178,45312.448374613,0
+TYG.US,D,20080909,000000,50.3465,51.0427,49.7958,50.2142,59993.485545568,0
+TYG.US,D,20080910,000000,50.384,50.384,49.7958,50.3174,53522.105676091,0
+TYG.US,D,20080911,000000,49.8981,49.8981,48.0722,49.2074,50476.123517501,0
+TYG.US,D,20080912,000000,48.3996,49.0433,47.8629,48.9738,23107.046599163,0
+TYG.US,D,20080915,000000,47.8629,48.0318,46.0173,46.2181,43384.463166464,0
+TYG.US,D,20080916,000000,45.6814,46.3813,41.9846,45.1925,67550.889144786,0
+TYG.US,D,20080917,000000,43.7888,44.4992,41.7378,41.8194,38028.948699382,0
+TYG.US,D,20080918,000000,41.6196,48.3855,41.3681,43.2971,78316.272554137,0
+TYG.US,D,20080919,000000,53.5047,53.5047,43.7662,48.7851,57356.760611924,0
+TYG.US,D,20080922,000000,48.7064,48.7064,47.026,48.0514,36381.262059361,0
+TYG.US,D,20080923,000000,48.773,48.773,45.1419,46.6563,51433.188590424,0
+TYG.US,D,20080924,000000,46.6563,46.9499,45.1419,45.7705,50503.833642107,0
+TYG.US,D,20080925,000000,42.3326,42.3326,41.0266,42.2369,203842.07124437,0
+TYG.US,D,20080926,000000,40.973,40.973,39.1463,40.3557,128434.29599981,0
+TYG.US,D,20080929,000000,40.3013,41.5651,37.6505,38.1263,72937.311058543,0
+TYG.US,D,20080930,000000,38.2905,38.9727,37.3822,38.0597,118344.61332122,0
+TYG.US,D,20081001,000000,38.2511,39.2475,38.1075,38.6292,47408.825878444,0
+TYG.US,D,20081002,000000,38.6292,38.7004,36.8643,37.1824,66894.372346434,0
+TYG.US,D,20081003,000000,37.2387,38.5429,36.9506,37.7904,55166.594994042,0
+TYG.US,D,20081006,000000,38.0897,38.0897,33.3842,36.1888,126985.90910215,0
+TYG.US,D,20081007,000000,36.6118,39.6866,36.0367,36.2076,81189.599320953,0
+TYG.US,D,20081008,000000,33.9941,38.7004,29.344,32.9488,181922.29690716,0
+TYG.US,D,20081009,000000,34.2615,34.4257,25.9679,27.8773,227038.64286148,0
+TYG.US,D,20081010,000000,23.5097,30.8207,12.5787,16.8113,1225803.1902203,0
+TYG.US,D,20081013,000000,18.929,26.4577,18.929,25.7822,452745.06819383,0
+TYG.US,D,20081014,000000,29.3627,30.2288,26.028,27.3754,339347.77788876,0
+TYG.US,D,20081015,000000,27.0077,27.0077,22.9927,23.5097,185112.15855889,0
+TYG.US,D,20081016,000000,23.794,24.5361,23.245,23.5097,145345.99820153,0
+TYG.US,D,20081017,000000,23.428,28.1345,23.428,26.4981,246497.54497888,0
+TYG.US,D,20081020,000000,27.4599,33.5897,27.4392,32.3286,243806.46557005,0
+TYG.US,D,20081021,000000,31.9063,31.973,30.7674,31.4222,106012.54209763,0
+TYG.US,D,20081022,000000,30.3282,32.0097,29.6188,30.8546,92532.632250932,0
+TYG.US,D,20081023,000000,32.2451,32.4957,29.3279,30.7317,65196.594327318,0
+TYG.US,D,20081024,000000,29.8112,30.5712,28.8203,30.5712,86518.469437452,0
+TYG.US,D,20081027,000000,30.2288,31.6099,29.466,30.7317,94594.904986018,0
+TYG.US,D,20081028,000000,31.5705,31.9063,30.2569,31.6502,66867.727995851,0
+TYG.US,D,20081029,000000,32.2311,33.2538,31.1867,32.4149,82864.99608558,0
+TYG.US,D,20081030,000000,33.5897,33.8534,32.8372,33.753,68083.776156436,0
+TYG.US,D,20081031,000000,33.8534,34.5973,33.5382,34.1715,47057.120450755,0
+TYG.US,D,20081103,000000,34.3215,35.104,33.7061,34.3065,79231.772440151,0
+TYG.US,D,20081104,000000,35.2514,35.6539,34.7382,35.2514,54977.952991919,0
+TYG.US,D,20081105,000000,36.1888,36.1888,33.7688,34.8854,63423.146352547,0
+TYG.US,D,20081106,000000,34.8854,34.9323,32.642,33.9265,97854.041949268,0
+TYG.US,D,20081107,000000,33.5897,34.4773,33.1365,33.7389,71366.360148199,0
+TYG.US,D,20081110,000000,33.7389,34.0579,32.9949,33.0229,64861.941284001,0
+TYG.US,D,20081111,000000,33.0614,33.1027,31.9063,32.8183,80264.50746873,0
+TYG.US,D,20081112,000000,32.8475,32.8475,31.2345,32.093,82375.805808886,0
+TYG.US,D,20081113,000000,32.9488,32.9488,30.2475,30.8818,97616.374342072,0
+TYG.US,D,20081114,000000,30.2822,30.7815,29.466,29.6188,65383.104781394,0
+TYG.US,D,20081117,000000,29.9013,30.2982,28.9733,29.1356,49160.958372749,0
+TYG.US,D,20081118,000000,28.0444,28.5651,25.5467,26.0947,80846.420085451,0
+TYG.US,D,20081119,000000,26.166,26.2025,22.9927,23.4703,80657.778083326,0
+TYG.US,D,20081120,000000,22.8547,23.5228,18.9449,21.3103,175476.49561424,0
+TYG.US,D,20081121,000000,21.8311,22.0694,17.6342,19.734,127864.10689734,0
+TYG.US,D,20081124,000000,20.9904,26.2326,20.1019,25.7822,96471.733041049,0
+TYG.US,D,20081125,000000,27.8773,28.9733,25.2389,26.9569,130541.33124387,0
+TYG.US,D,20081126,000000,27.1615,30.5215,24.8383,30.3676,72773.181858955,0
+TYG.US,D,20081128,000000,28.5839,30.528,28.5492,28.7368,39028.644733237,0
+TYG.US,D,20081201,000000,28.7172,29.3899,26.2025,26.5704,64985.571070704,0
+TYG.US,D,20081202,000000,26.3011,30.3977,26.2156,29.0569,92618.95994682,0
+TYG.US,D,20081203,000000,28.5492,29.3899,27.0573,28.1345,93090.032065119,0
+TYG.US,D,20081204,000000,27.2234,28.5492,26.0131,26.1172,67639.348388721,0
+TYG.US,D,20081205,000000,27.1615,27.2957,23.9779,27.2957,57820.372312059,0
+TYG.US,D,20081208,000000,27.5377,28.7172,26.9907,27.9112,74372.908667928,0
+TYG.US,D,20081209,000000,28.5351,29.6976,27.7441,28.5173,64461.21025124,0
+TYG.US,D,20081210,000000,28.7172,29.6976,28.1345,29.4791,55728.257904322,0
+TYG.US,D,20081211,000000,29.4011,30.2288,28.5839,30.2156,105795.12419688,0
+TYG.US,D,20081212,000000,27.7957,29.2857,27.2769,28.3663,98691.740331582,0
+TYG.US,D,20081215,000000,27.8465,28.5492,27.1793,28.5351,61640.106411565,0
+TYG.US,D,20081216,000000,28.1345,30.0111,28.1345,29.2275,60526.372557218,0
+TYG.US,D,20081217,000000,28.5492,29.5213,26.9419,29.2436,75280.94813578,0
+TYG.US,D,20081218,000000,29.4227,30.1096,28.097,29.9013,93321.305028174,0
+TYG.US,D,20081219,000000,29.8591,29.8591,28.9386,29.1207,81673.460727532,0
+TYG.US,D,20081222,000000,28.7997,29.4791,28.4667,28.8382,86145.448529297,0
+TYG.US,D,20081223,000000,29.1356,29.1356,25.3562,27.1277,189513.80527512,0
+TYG.US,D,20081224,000000,26.7354,28.3841,26.7354,28.0444,37584.520931667,0
+TYG.US,D,20081226,000000,27.3914,27.6419,26.028,26.9569,48565.190693724,0
+TYG.US,D,20081229,000000,26.6538,27.8108,26.1482,27.3914,110425.91232811,0
+TYG.US,D,20081230,000000,27.7957,28.5492,27.1277,27.8934,146001.44922586,0
+TYG.US,D,20081231,000000,28.5173,28.5492,26.8405,28.4995,106545.42910928,0
+TYG.US,D,20090102,000000,28.5351,29.6367,28.2124,29.2275,100570.69993466,0
+TYG.US,D,20090105,000000,29.5654,31.3349,29.4434,30.7195,145456.83869995,0
+TYG.US,D,20090106,000000,31.1605,32.6673,30.8986,32.3286,132286.00332002,0
+TYG.US,D,20090107,000000,32.308,32.308,31.3932,31.731,92997.309725091,0
+TYG.US,D,20090108,000000,31.0976,32.398,31.0282,32.0668,72004.758788156,0
+TYG.US,D,20090109,000000,31.7731,32.4957,31.5405,32.2451,52502.159935793,0
+TYG.US,D,20090112,000000,32.6269,32.6269,29.5822,30.0927,119757.82967613,0
+TYG.US,D,20090113,000000,29.7221,30.8648,29.662,30.0289,68526.072376106,0
+TYG.US,D,20090114,000000,29.8112,30.7317,28.6993,30.7317,88205.589716336,0
+TYG.US,D,20090115,000000,31.0066,31.0066,29.0184,30.5712,78142.551388339,0
+TYG.US,D,20090116,000000,31.9063,31.9063,30.7815,31.0695,74431.526239209,0
+TYG.US,D,20090120,000000,31.2046,31.2046,28.6862,29.2436,50488.91280578,0
+TYG.US,D,20090121,000000,28.8203,30.4671,28.8203,29.7371,89347.03369529,0
+TYG.US,D,20090122,000000,30.5712,31.9674,29.7587,31.8848,92551.816183352,0
+TYG.US,D,20090123,000000,31.7731,32.7443,31.1726,31.9063,45399.841844524,0
+TYG.US,D,20090126,000000,33.4921,34.1611,32.5867,33.9265,78648.794049406,0
+TYG.US,D,20090127,000000,33.4245,36.0256,33.3401,35.7402,52829.352560947,0
+TYG.US,D,20090128,000000,36.9506,37.7904,36.1578,37.5342,65617.57506652,0
+TYG.US,D,20090129,000000,37.705,37.705,33.9265,34.4257,85713.81004986,0
+TYG.US,D,20090130,000000,34.283,34.9323,33.3213,34.4998,59793.120029188,0
+TYG.US,D,20090202,000000,34.3065,36.3642,32.4459,35.3218,60114.983784224,0
+TYG.US,D,20090203,000000,34.8854,36.3642,34.4257,35.7543,51693.237452109,0
+TYG.US,D,20090204,000000,37.4094,37.4094,33.5747,33.66,69877.47383765,0
+TYG.US,D,20090205,000000,32.8475,36.2441,32.8475,35.941,53054.230879862,0
+TYG.US,D,20090206,000000,36.9375,39.9606,36.7836,38.329,87193.1043942,0
+TYG.US,D,20090209,000000,38.8817,39.3771,38.1263,38.3749,54089.097456487,0
+TYG.US,D,20090210,000000,38.6151,38.8478,37.5342,38.3411,45589.549620671,0
+TYG.US,D,20090211,000000,38.0709,38.7971,36.9506,37.0303,65679.389959871,0
+TYG.US,D,20090212,000000,37.0839,38.0897,36.9506,37.3822,54220.187661352,0
+TYG.US,D,20090213,000000,37.4094,37.7904,37.1186,37.6272,47841.530131904,0
+TYG.US,D,20090217,000000,36.9506,37.1186,35.5235,36.0256,40953.432619317,0
+TYG.US,D,20090218,000000,36.4449,36.9506,35.0159,35.8312,50032.761523808,0
+TYG.US,D,20090219,000000,35.5235,35.6398,33.3213,33.3213,43913.087082021,0
+TYG.US,D,20090220,000000,32.3286,32.8607,30.6848,32.4149,63154.571298675,0
+TYG.US,D,20090223,000000,32.4149,32.9179,30.8986,31.272,54592.142795484,0
+TYG.US,D,20090224,000000,31.3725,31.3932,28.6862,30.8986,83530.03907612,0
+TYG.US,D,20090225,000000,33.372,34.1348,30.3198,33.4677,65102.806213267,0
+TYG.US,D,20090226,000000,33.3569,34.4998,33.0455,33.6366,44620.761033492,0
+TYG.US,D,20090227,000000,32.3286,34.8854,31.6099,34.6753,59065.196371273,0
+TYG.US,D,20090302,000000,34.0852,34.0852,29.4434,30.0795,125046.20037974,0
+TYG.US,D,20090303,000000,30.1246,31.7731,29.9257,31.2918,75608.140760932,0
+TYG.US,D,20090304,000000,32.5867,37.4328,32.308,36.3435,109298.32341146,0
+TYG.US,D,20090305,000000,36.0011,36.0011,31.5105,31.668,214844.05648688,0
+TYG.US,D,20090306,000000,30.8648,31.7065,29.5822,30.6481,425803.36665883,0
+TYG.US,D,20090309,000000,29.6367,31.272,27.9938,28.2855,337271.65009137,0
+TYG.US,D,20090310,000000,28.5492,31.0695,28.5492,31.0695,66621.534196469,0
+TYG.US,D,20090311,000000,31.731,32.3793,30.4108,32.0097,129703.63286157,0
+TYG.US,D,20090312,000000,31.7431,35.1838,31.2589,34.7916,281370.73679528,0
+TYG.US,D,20090313,000000,35.4287,35.881,33.1365,33.7688,57027.436438724,0
+TYG.US,D,20090316,000000,34.4145,34.4257,33.3842,34.4257,80535.214070647,0
+TYG.US,D,20090317,000000,34.0852,34.2456,32.9949,33.5747,46825.847487699,0
+TYG.US,D,20090318,000000,33.9143,34.8132,33.4038,34.2456,56679.994107128,0
+TYG.US,D,20090319,000000,34.4425,35.0674,33.66,34.3065,102129.92733075,0
+TYG.US,D,20090320,000000,34.6753,34.7382,33.5897,33.5897,44596.248230956,0
+TYG.US,D,20090323,000000,34.9323,35.7402,34.7916,34.9323,37758.242097464,0
+TYG.US,D,20090324,000000,34.7382,35.9945,34.3,34.7654,45754.744594283,0
+TYG.US,D,20090325,000000,34.7654,35.9016,34.283,34.8854,55973.385929681,0
+TYG.US,D,20090326,000000,35.6877,36.4101,35.1838,35.9945,47642.230389546,0
+TYG.US,D,20090327,000000,35.881,35.881,34.4604,34.5345,30244.535233201,0
+TYG.US,D,20090330,000000,33.1561,34.4257,32.4365,33.8712,50353.55950482,0
+TYG.US,D,20090331,000000,34.3215,35.2842,34.3065,34.9323,46797.07158907,0
+TYG.US,D,20090401,000000,34.4998,34.4998,33.4677,33.8402,46387.814364123,0
+TYG.US,D,20090402,000000,34.2615,36.125,34.2615,35.3508,58544.032873881,0
+TYG.US,D,20090403,000000,35.1369,35.8641,34.8658,35.5235,47867.108708463,0
+TYG.US,D,20090406,000000,35.4391,35.6398,34.8527,34.9323,31931.655512085,0
+TYG.US,D,20090407,000000,34.5973,34.8527,34.0438,34.5608,46528.496535199,0
+TYG.US,D,20090408,000000,35.3602,36.578,35.121,36.2798,30054.827457054,0
+TYG.US,D,20090409,000000,36.9375,37.2152,35.4044,35.4391,74372.908667928,0
+TYG.US,D,20090413,000000,35.6877,36.3435,34.6349,36.0011,101865.61537297,0
+TYG.US,D,20090414,000000,36.2872,36.8426,35.9663,36.2263,58658.070694373,0
+TYG.US,D,20090415,000000,36.397,37.6675,36.397,37.2152,46546.614693594,0
+TYG.US,D,20090416,000000,37.7904,37.7904,36.9375,37.6505,45941.25504836,0
+TYG.US,D,20090417,000000,37.7904,40.9027,37.523,40.9027,70139.654247381,0
+TYG.US,D,20090420,000000,40.3998,40.4964,38.9041,39.2625,54770.127057375,0
+TYG.US,D,20090421,000000,39.636,39.8837,38.329,38.8112,43011.442258309,0
+TYG.US,D,20090422,000000,38.6442,39.5261,38.0709,38.0897,58866.962402939,0
+TYG.US,D,20090423,000000,38.8817,39.2625,38.2905,38.7004,50028.498427714,0
+TYG.US,D,20090424,000000,38.8676,39.3667,38.238,38.4556,35699.166684449,0
+TYG.US,D,20090427,000000,38.7165,40.3013,38.3749,40.1352,46049.963998737,0
+TYG.US,D,20090428,000000,39.7054,40.5123,38.8938,40.0686,56245.158305622,0
+TYG.US,D,20090429,000000,40.608,41.8194,40.2215,40.8389,70641.633812355,0
+TYG.US,D,20090430,000000,40.9027,42.052,39.4351,39.4351,89192.496461911,0
+TYG.US,D,20090501,000000,39.5976,43.0991,39.5976,40.0686,80932.747781338,0
+TYG.US,D,20090504,000000,40.973,41.9037,40.5977,41.5867,55574.786444966,0
+TYG.US,D,20090505,000000,41.6468,42.266,40.8576,41.9846,51433.188590424,0
+TYG.US,D,20090506,000000,42.4837,43.5449,42.2942,43.1649,91665.092195967,0
+TYG.US,D,20090507,000000,43.5158,43.5158,40.6577,41.7021,92322.674768343,0
+TYG.US,D,20090508,000000,42.173,42.8234,41.6054,42.1562,52848.536493366,0
+TYG.US,D,20090511,000000,42.052,42.0887,40.6906,40.7225,30092.129547869,0
+TYG.US,D,20090512,000000,41.8194,42.052,39.6866,39.7655,66364.682656854,0
+TYG.US,D,20090513,000000,39.636,39.7458,38.7971,39.2625,52989.218664442,0
+TYG.US,D,20090514,000000,39.0459,40.8802,38.9041,39.7185,59267.6934357,0
+TYG.US,D,20090515,000000,40.0583,40.3791,39.4736,39.7185,32923.891127777,0
+TYG.US,D,20090518,000000,40.1352,41.6655,39.5844,41.6655,52405.174499673,0
+TYG.US,D,20090519,000000,41.9545,42.7286,41.7706,42.4584,52095.034258893,0
+TYG.US,D,20090520,000000,42.9472,43.7428,41.2002,43.6678,70433.807877812,0
+TYG.US,D,20090521,000000,43.4661,43.4661,41.217,42.8093,38132.328779643,0
+TYG.US,D,20090522,000000,43.6481,43.6678,42.7286,43.3047,34767.680188085,0
+TYG.US,D,20090526,000000,41.2002,42.8093,41.1429,41.9319,56676.796785059,0
+TYG.US,D,20090527,000000,42.2519,42.4105,40.8389,40.8389,68255.365774188,0
+TYG.US,D,20090528,000000,41.1841,41.5867,39.9606,41.5867,41052.549603485,0
+TYG.US,D,20090529,000000,40.9186,42.4584,40.9186,42.4584,37792.34686621,0
+TYG.US,D,20090601,000000,43.1649,43.9522,42.5878,42.8628,64178.780135065,0
+TYG.US,D,20090602,000000,42.7427,43.5309,42.509,42.8421,61796.775192991,0
+TYG.US,D,20090603,000000,42.0981,42.3232,41.4413,42.1206,42136.44178518,0
+TYG.US,D,20090604,000000,43.2061,43.2971,42.1918,42.6751,53044.638913654,0
+TYG.US,D,20090605,000000,42.7558,43.3263,42.1562,43.0251,25329.185437742,0
+TYG.US,D,20090608,000000,43.0607,43.0607,41.6655,42.3232,33782.904990556,0
+TYG.US,D,20090609,000000,42.2369,42.9312,42.0098,42.3513,24506.407891755,0
+TYG.US,D,20090610,000000,42.5878,42.5878,41.6468,42.2369,22481.437247485,0
+TYG.US,D,20090611,000000,42.4105,43.1649,41.7837,42.6995,28556.349180294,0
+TYG.US,D,20090612,000000,41.9846,42.5578,41.6468,42.4105,35105.530553472,0
+TYG.US,D,20090615,000000,42.3513,42.4274,41.3849,41.429,30502.452546839,0
+TYG.US,D,20090616,000000,41.429,42.629,41.2235,42.629,31751.539702147,0
+TYG.US,D,20090617,000000,42.0756,42.2369,39.9737,42.2369,57394.062702739,0
+TYG.US,D,20090618,000000,41.9846,42.6751,41.5651,42.22,24119.531921298,0
+TYG.US,D,20090619,000000,42.2369,43.6172,42.0183,43.5834,40500.478659415,0
+TYG.US,D,20090622,000000,42.6751,42.9068,41.4187,42.1206,32220.480272399,0
+TYG.US,D,20090623,000000,41.8869,43.5702,41.7527,42.629,49285.653933475,0
+TYG.US,D,20090624,000000,42.8628,43.6678,41.4826,43.1274,42237.690317394,0
+TYG.US,D,20090625,000000,42.3326,43.6172,42.3326,43.4032,28478.547676594,0
+TYG.US,D,20090626,000000,42.629,43.6303,42.629,43.4389,32794.932470958,0
+TYG.US,D,20090629,000000,43.1274,44.1557,43.1105,43.9202,49154.563728609,0
+TYG.US,D,20090630,000000,44.1407,44.1557,42.1918,42.7558,37052.69969404,0
+TYG.US,D,20090701,000000,42.5878,43.0251,41.4665,41.9846,33919.324065538,0
+TYG.US,D,20090702,000000,41.6655,42.9472,40.9186,42.3232,39125.630169359,0
+TYG.US,D,20090706,000000,41.8372,41.8372,39.8086,40.3557,65936.241499488,0
+TYG.US,D,20090707,000000,41.9846,41.9846,40.9421,41.399,24599.130231782,0
+TYG.US,D,20090708,000000,40.973,41.0669,40.1352,40.9186,30144.352475011,0
+TYG.US,D,20090709,000000,40.3791,41.2611,40.1248,40.9252,26037.925163237,0
+TYG.US,D,20090710,000000,40.7976,41.6655,40.3013,41.6054,9330.8515739895,0
+TYG.US,D,20090713,000000,41.5022,42.3701,41.4187,42.1918,17460.575823721,0
+TYG.US,D,20090714,000000,42.4274,43.5158,42.266,43.5158,20449.006185053,0
+TYG.US,D,20090715,000000,43.6875,44.0826,43.1105,43.7176,30593.043338821,0
+TYG.US,D,20090716,000000,43.7428,45.3135,43.7428,44.1201,35695.96936238,0
+TYG.US,D,20090717,000000,44.0826,44.4213,43.2971,44.1876,22212.862193613,0
+TYG.US,D,20090720,000000,44.5263,46.1834,44.4737,46.0351,32055.285298788,0
+TYG.US,D,20090721,000000,46.5831,46.5831,44.257,44.774,43949.323398813,0
+TYG.US,D,20090722,000000,45.3135,45.3135,42.9472,44.4737,75027.293918234,0
+TYG.US,D,20090723,000000,44.5657,45.3436,44.0563,44.5263,109409.16390989,0
+TYG.US,D,20090724,000000,44.4992,44.4992,43.4032,43.6678,34613.142954708,0
+TYG.US,D,20090727,000000,43.8357,44.9589,43.27,44.5386,76993.646991222,0
+TYG.US,D,20090728,000000,44.6257,44.774,44.287,44.7561,49816.409397078,0
+TYG.US,D,20090729,000000,44.5526,44.9739,43.9202,43.9661,48206.024847872,0
+TYG.US,D,20090730,000000,44.1201,44.8538,44.0422,44.2448,38076.908530431,0
+TYG.US,D,20090731,000000,44.5526,45.0583,43.6678,44.6257,34946.730223999,0
+TYG.US,D,20090803,000000,44.6728,46.2556,43.9522,44.4962,73921.020482049,0
+TYG.US,D,20090804,000000,44.3377,44.9589,43.2447,44.8744,80213.350315611,0
+TYG.US,D,20090805,000000,44.9739,45.1766,43.5158,44.257,39514.637687862,0
+TYG.US,D,20090806,000000,44.4737,45.109,43.862,44.5657,24949.769885447,0
+TYG.US,D,20090807,000000,44.6051,46.6046,44.6051,46.3597,35995.451862926,0
+TYG.US,D,20090810,000000,46.4386,46.8627,46.1834,46.8627,37831.780505073,0
+TYG.US,D,20090811,000000,46.8242,47.026,44.9251,45.9337,47955.567952396,0
+TYG.US,D,20090812,000000,45.9337,46.2687,45.109,46.1073,32022.246304064,0
+TYG.US,D,20090813,000000,47.0099,47.0099,44.8378,45.2826,37638.875406854,0
+TYG.US,D,20090814,000000,45.4984,46.1073,44.7027,45.6814,42154.559943576,0
+TYG.US,D,20090817,000000,45.1766,45.7554,44.3377,45.4984,37290.367301236,0
+TYG.US,D,20090818,000000,44.4992,44.9589,42.8872,43.6678,65120.924371663,0
+TYG.US,D,20090819,000000,43.4661,44.0957,42.9312,43.5026,51095.338225038,0
+TYG.US,D,20090820,000000,43.5158,44.6728,43.5158,44.4962,21313.348917948,0
+TYG.US,D,20090821,000000,44.4992,44.8378,43.6875,44.6728,42535.041269894,0
+TYG.US,D,20090824,000000,44.5263,44.9251,43.2447,44.9101,50394.058917706,0
+TYG.US,D,20090825,000000,44.9448,44.9589,44.3847,44.6728,24084.361378528,0
+TYG.US,D,20090826,000000,44.6728,45.2592,43.5158,44.1707,33144.5063506,0
+TYG.US,D,20090827,000000,44.3377,44.4213,43.6875,44.257,23729.45862877,0
+TYG.US,D,20090828,000000,41.8372,44.8942,41.2002,44.4213,32480.529134084,0
+TYG.US,D,20090831,000000,43.0991,44.3583,42.3513,43.3684,42321.886465234,0
+TYG.US,D,20090901,000000,43.8357,44.6257,40.608,40.7657,79804.093090664,0
+TYG.US,D,20090902,000000,41.0266,43.2061,38.8817,40.5977,72695.380355255,0
+TYG.US,D,20090903,000000,40.3416,41.4413,40.2721,40.973,35936.834291645,0
+TYG.US,D,20090904,000000,41.5651,42.3908,40.7441,42.052,18544.468005416,0
+TYG.US,D,20090908,000000,42.2369,42.9312,41.7837,42.22,39146.945649824,0
+TYG.US,D,20090909,000000,42.8872,43.6678,42.4105,43.4848,35360.25054504,0
+TYG.US,D,20090910,000000,42.052,44.6896,40.9252,44.6257,28373.036048286,0
+TYG.US,D,20090911,000000,43.3047,45.109,43.1649,43.7176,39435.770410138,0
+TYG.US,D,20090914,000000,42.873,43.6678,42.2519,43.4389,56321.8940353,0
+TYG.US,D,20090915,000000,43.5026,45.1925,43.5026,44.5386,31913.537353688,0
+TYG.US,D,20090916,000000,47.026,47.7812,45.109,46.5061,78145.748710409,0
+TYG.US,D,20090917,000000,45.3998,45.8531,44.7243,45.3436,57540.073743932,0
+TYG.US,D,20090918,000000,45.5781,45.6391,44.1201,45.0058,46365.433109633,0
+TYG.US,D,20090921,000000,44.4082,45.7705,44.4082,45.3726,32481.594908107,0
+TYG.US,D,20090922,000000,45.2967,45.8268,44.197,44.9251,36772.401125913,0
+TYG.US,D,20090923,000000,45.3295,45.3436,43.862,43.862,42852.641928837,0
+TYG.US,D,20090924,000000,42.7427,44.197,42.7427,43.0251,38163.236226318,0
+TYG.US,D,20090925,000000,42.0887,44.1407,42.0887,43.7428,42580.869552896,0
+TYG.US,D,20090928,000000,44.257,44.3058,43.5026,44.1707,27101.56763849,0
+TYG.US,D,20090929,000000,44.1707,44.4213,43.6997,44.257,36767.072255796,0
+TYG.US,D,20090930,000000,44.6728,45.0058,43.6172,44.9251,38993.474190469,0
+TYG.US,D,20091001,000000,44.9739,44.9739,42.629,42.7427,40572.951292999,0
+TYG.US,D,20091002,000000,41.4826,42.0981,40.0911,41.2836,159184.00812005,0
+TYG.US,D,20091005,000000,41.4826,43.6678,41.4826,43.1649,29426.020783306,0
+TYG.US,D,20091006,000000,43.5309,44.6464,43.3891,43.5983,60491.202014448,0
+TYG.US,D,20091007,000000,43.8357,43.9381,43.2061,43.8151,42847.313058721,0
+TYG.US,D,20091008,000000,44.3377,45.1766,43.8817,44.4962,50615.739914553,0
+TYG.US,D,20091009,000000,44.0957,44.4737,43.6481,44.1201,39068.0783721,0
+TYG.US,D,20091012,000000,44.0826,45.1625,44.0563,44.7965,20415.967190331,0
+TYG.US,D,20091013,000000,44.9739,45.2432,44.4315,44.5526,44734.798853984,0
+TYG.US,D,20091014,000000,44.8538,44.8538,44.379,44.379,51526.976704475,0
+TYG.US,D,20091015,000000,44.3847,44.6464,43.9661,44.3583,27768.742177076,0
+TYG.US,D,20091016,000000,43.9202,44.6464,43.862,44.2448,27030.160778929,0
+TYG.US,D,20091019,000000,44.6464,45.1258,44.4962,45.1258,52899.693646484,0
+TYG.US,D,20091020,000000,45.2131,45.4168,44.4737,45.1419,35187.595153265,0
+TYG.US,D,20091021,000000,45.0274,46.0538,44.9101,45.0274,33344.87186698,0
+TYG.US,D,20091022,000000,45.0818,45.9703,44.9739,45.2826,41557.726490528,0
+TYG.US,D,20091023,000000,45.3998,45.9169,44.7027,44.8942,36009.30692523,0
+TYG.US,D,20091026,000000,45.4984,45.6926,44.5263,44.7243,39815.185962432,0
+TYG.US,D,20091027,000000,44.7243,45.2131,44.379,44.8942,44500.328568859,0
+TYG.US,D,20091028,000000,45.0274,45.0884,44.379,44.4992,58221.10334482,0
+TYG.US,D,20091029,000000,45.3135,45.3135,44.6257,45.0884,24177.083718556,0
+TYG.US,D,20091030,000000,44.8744,45.7921,44.4962,45.1625,50726.580412975,0
+TYG.US,D,20091102,000000,45.1766,45.5781,44.5263,44.7965,36854.465725706,0
+TYG.US,D,20091103,000000,44.4992,46.5268,44.4992,46.1834,43624.262321706,0
+TYG.US,D,20091104,000000,47.0099,47.026,45.4308,46.1073,27499.10134918,0
+TYG.US,D,20091105,000000,46.6713,47.1038,46.1834,46.7848,47999.264687352,0
+TYG.US,D,20091106,000000,46.6046,47.0099,46.0538,46.8016,22417.490806087,0
+TYG.US,D,20091109,000000,47.4426,47.9145,46.3391,47.0099,137977.23660444,0
+TYG.US,D,20091110,000000,46.6713,47.2943,46.5061,46.6825,102647.89350607,0
+TYG.US,D,20091111,000000,46.9715,48.5197,46.7022,48.0833,69130.366247316,0
+TYG.US,D,20091112,000000,47.6958,47.9812,47.0776,47.9718,178543.79325329,0
+TYG.US,D,20091113,000000,48.8593,49.2919,48.286,49.0732,218047.77320092,0
+TYG.US,D,20091116,000000,49.9459,49.9459,47.831,48.5713,225573.20357945,0
+TYG.US,D,20091117,000000,48.2166,49.3745,47.3244,48.9569,240049.61213793,0
+TYG.US,D,20091118,000000,48.5009,49.1578,47.6162,48.286,75838.347949965,0
+TYG.US,D,20091119,000000,47.3244,47.3244,45.8869,46.569,144817.37428597,0
+TYG.US,D,20091120,000000,46.569,47.1441,46.1834,46.2556,116301.52451856,0
+TYG.US,D,20091123,000000,46.9893,47.526,46.6563,47.4426,43277.885764134,0
+TYG.US,D,20091124,000000,47.3947,48.3705,47.1038,48.0946,67016.936359113,0
+TYG.US,D,20091125,000000,49.0638,49.0638,48.4184,49.0039,31018.287174117,0
+TYG.US,D,20091127,000000,47.8629,49.0039,47.7099,48.9419,18096.84291563,0
+TYG.US,D,20091130,000000,48.9869,49.7742,48.1997,49.5433,60868.486018697,0
+TYG.US,D,20091201,000000,49.6972,51.4406,49.0638,49.1399,79605.85912233,0
+TYG.US,D,20091202,000000,49.3745,50.1711,48.8724,49.3078,34893.441522834,0
+TYG.US,D,20091203,000000,49.4673,50.384,49.3745,49.7169,50307.73122182,0
+TYG.US,D,20091204,000000,49.7169,50.3005,48.7064,49.6137,48745.306503662,0
+TYG.US,D,20091207,000000,49.229,50.7631,49.229,49.4214,82541.000782498,0
+TYG.US,D,20091208,000000,48.4389,49.2458,48.0514,48.9025,65944.767691674,0
+TYG.US,D,20091209,000000,49.4429,50.2001,49.0433,49.883,47165.829401131,0
+TYG.US,D,20091210,000000,49.9825,51.0072,49.4955,50.5323,47662.480095989,0
+TYG.US,D,20091211,000000,50.5519,50.9573,49.5771,50.2639,31815.486143544,0
+TYG.US,D,20091214,000000,50.1532,51.3927,50.0669,51.3927,34155.925898711,0
+TYG.US,D,20091215,000000,50.6177,52.4323,50.6177,51.8262,63799.36458277,0
+TYG.US,D,20091216,000000,51.661,52.5027,51.3223,51.6789,67975.067206059,0
+TYG.US,D,20091217,000000,51.5813,52.3658,51.0605,51.3927,42046.916767223,0
+TYG.US,D,20091218,000000,51.8262,52.5027,51.7136,52.316,47311.840442323,0
+TYG.US,D,20091221,000000,52.5027,52.5027,50.9189,51.4912,52325.241447926,0
+TYG.US,D,20091222,000000,51.5813,52.2812,51.068,52.2812,54098.689422696,0
+TYG.US,D,20091223,000000,52.3816,52.9005,51.661,52.7673,67431.522454176,0
+TYG.US,D,20091224,000000,52.4632,53.6531,52.2446,53.3274,24219.714679488,0
+TYG.US,D,20091228,000000,53.5292,53.5723,52.801,53.3274,38229.314215763,0
+TYG.US,D,20091229,000000,53.1848,54.5444,52.7673,54.3202,55599.299247503,0
+TYG.US,D,20091230,000000,53.6287,54.8371,52.8714,54.7817,67081.948574534,0
+TYG.US,D,20091231,000000,55.1674,55.1674,51.9998,52.1002,57426.035923438,0
+TYG.US,D,20100104,000000,52.1002,53.1229,51.4733,52.756,85696.757665487,0
+TYG.US,D,20100105,000000,52.9887,53.4889,51.8262,52.9887,77574.493833921,0
+TYG.US,D,20100106,000000,52.9005,53.7468,52.3488,52.801,45540.524015599,0
+TYG.US,D,20100107,000000,52.6632,53.5957,52.6632,52.8218,54914.006550521,0
+TYG.US,D,20100108,000000,53.0525,54.1653,52.7147,54.0781,58002.619670044,0
+TYG.US,D,20100111,000000,54.5368,54.9187,54.2845,54.5444,33714.695453065,0
+TYG.US,D,20100112,000000,54.2423,54.6889,51.3927,52.2324,75031.557014328,0
+TYG.US,D,20100113,000000,52.3658,53.3715,52.118,52.8218,44379.896104226,0
+TYG.US,D,20100114,000000,52.8348,52.9399,52.6227,52.9005,47643.29616357,0
+TYG.US,D,20100115,000000,53.0393,53.5292,52.4323,52.4454,59917.815589913,0
+TYG.US,D,20100119,000000,52.8517,54.2667,52.3009,53.6867,23931.955693197,0
+TYG.US,D,20100120,000000,53.7468,55.6469,53.3274,55.4518,54995.005376291,0
+TYG.US,D,20100121,000000,54.1259,54.4758,51.4733,51.4733,200758.78699495,0
+TYG.US,D,20100122,000000,50.9827,51.2886,49.3745,49.6137,895433.49270382,0
+TYG.US,D,20100125,000000,49.8313,49.8313,48.3067,49.503,261456.74916992,0
+TYG.US,D,20100126,000000,49.5433,50.2142,49.229,49.7272,147287.83847199,0
+TYG.US,D,20100127,000000,49.5771,49.9647,48.9025,49.8482,105425.30061079,0
+TYG.US,D,20100128,000000,50.4019,50.4019,49.1399,50.384,100027.15518278,0
+TYG.US,D,20100129,000000,50.8063,50.8063,49.6972,50.5323,116955.90976887,0
+TYG.US,D,20100201,000000,51.1384,51.1581,49.9074,51.1384,107982.09249269,0
+TYG.US,D,20100202,000000,51.1384,51.1581,50.0828,50.5519,87426.508905304,0
+TYG.US,D,20100203,000000,50.75,50.75,49.8313,50.2142,67939.89666329,0
+TYG.US,D,20100204,000000,50.3643,50.3643,47.8769,48.135,133562.80059993,0
+TYG.US,D,20100205,000000,50.7837,50.7837,44.9448,47.208,291022.38635028,0
+TYG.US,D,20100208,000000,47.5025,50.3643,47.4426,49.6137,109705.44908837,0
+TYG.US,D,20100209,000000,49.883,50.3643,49.6972,50.2001,66216.540067615,0
+TYG.US,D,20100210,000000,49.9074,50.6365,49.1578,50.6036,57950.396742901,0
+TYG.US,D,20100211,000000,50.6036,50.8832,49.7958,50.6177,53986.78315025,0
+TYG.US,D,20100212,000000,50.6506,51.0605,50.0453,51.0427,55231.607209464,0
+TYG.US,D,20100216,000000,51.2219,51.2219,50.4985,50.9714,77235.577694511,0
+TYG.US,D,20100217,000000,50.7425,50.8832,49.6634,49.8313,92672.248647985,0
+TYG.US,D,20100218,000000,50.5323,50.6036,49.5968,49.7958,65315.961017927,0
+TYG.US,D,20100219,000000,49.9459,51.1046,49.8482,50.7631,62382.950905806,0
+TYG.US,D,20100222,000000,51.0605,51.0605,50.3005,50.4713,73712.128773483,0
+TYG.US,D,20100223,000000,50.8673,50.8673,49.869,49.929,46408.064070565,0
+TYG.US,D,20100224,000000,50.384,50.7068,50.1532,50.7068,75838.347949965,0
+TYG.US,D,20100225,000000,50.5923,50.8832,49.929,50.8063,64723.390660973,0
+TYG.US,D,20100226,000000,51.176,51.2219,50.7068,51.1581,28856.897454864,0
+TYG.US,D,20100301,000000,51.2219,51.2219,50.6684,51.2219,51691.105904063,0
+TYG.US,D,20100302,000000,51.2219,51.4406,50.7068,51.2755,90526.845539082,0
+TYG.US,D,20100303,000000,51.4733,51.5626,51.1919,51.343,57756.425870661,0
+TYG.US,D,20100304,000000,51.5869,51.6442,51.2388,51.5626,44473.684218276,0
+TYG.US,D,20100305,000000,51.418,51.8459,51.2594,51.7756,54204.201051004,0
+TYG.US,D,20100308,000000,51.8459,51.8759,51.3927,51.8459,50135.075830044,0
+TYG.US,D,20100309,000000,51.7211,51.7211,51.2594,51.7211,56771.650673132,0
+TYG.US,D,20100310,000000,51.7211,51.8609,51.5626,51.8262,42843.049962628,0
+TYG.US,D,20100311,000000,51.8994,52.2324,51.4733,52.2324,64686.088570156,0
+TYG.US,D,20100312,000000,51.8759,52.8827,51.8759,52.756,83688.839405591,0
+TYG.US,D,20100315,000000,52.6509,53.0188,52.2043,52.4229,65905.334052811,0
+TYG.US,D,20100316,000000,52.7147,52.7147,52.0636,52.2446,44744.390820195,0
+TYG.US,D,20100317,000000,52.316,53.3274,52.118,52.952,73520.289449288,0
+TYG.US,D,20100318,000000,53.3096,53.5414,52.7372,53.3865,70967.760663484,0
+TYG.US,D,20100319,000000,53.1848,53.6756,52.7673,53.3406,61856.458538296,0
+TYG.US,D,20100322,000000,52.6509,53.5047,52.5364,53.1098,116362.27363789,0
+TYG.US,D,20100323,000000,53.3715,54.5688,52.9718,54.2845,136710.03129073,0
+TYG.US,D,20100324,000000,53.8445,55.4086,53.8445,55.3082,138709.42335844,0
+TYG.US,D,20100325,000000,55.4086,55.4086,53.3865,53.7468,68556.979822781,0
+TYG.US,D,20100326,000000,53.5957,54.1653,52.7841,53.6155,53128.835061494,0
+TYG.US,D,20100329,000000,53.7909,54.0875,52.952,53.0188,42542.501688057,0
+TYG.US,D,20100330,000000,53.6436,53.806,52.9212,53.1098,57896.042267714,0
+TYG.US,D,20100331,000000,52.9887,53.7599,52.756,52.8517,45039.610224648,0
+TYG.US,D,20100401,000000,53.167,54.3062,53.0018,54.1869,39209.826317199,0
+TYG.US,D,20100405,000000,54.5368,55.372,54.2423,54.6157,62374.424713619,0
+TYG.US,D,20100406,000000,54.8371,55.372,54.3361,54.9469,55455.419754357,0
+TYG.US,D,20100407,000000,55.0661,55.2369,54.4609,54.9395,32216.217176305,0
+TYG.US,D,20100408,000000,55.251,55.372,54.8643,55.372,50240.587458351,0
+TYG.US,D,20100409,000000,55.372,56.5119,55.3082,56.4276,53605.236049909,0
+TYG.US,D,20100412,000000,56.5289,58.3623,56.4276,58.2178,97665.399947144,0
+TYG.US,D,20100413,000000,57.8097,59.2039,57.6548,58.1643,113362.1197623,0
+TYG.US,D,20100414,000000,57.8621,58.7,57.5413,58.427,94611.957370391,0
+TYG.US,D,20100415,000000,58.077,59.8233,58.077,58.4355,101028.98276468,0
+TYG.US,D,20100416,000000,58.2075,58.7845,56.465,57.8997,77984.81683289,0
+TYG.US,D,20100419,000000,57.8097,58.4355,56.6752,57.0674,52212.269401456,0
+TYG.US,D,20100420,000000,57.7083,58.7845,57.7083,58.7602,40422.677155714,0
+TYG.US,D,20100421,000000,59.7848,59.8598,58.4355,59.3343,57430.299019531,0
+TYG.US,D,20100422,000000,58.6804,59.4751,57.3658,58.9459,73933.809770329,0
+TYG.US,D,20100423,000000,58.4993,59.5417,58.1408,58.7602,53237.54401187,0
+TYG.US,D,20100426,000000,58.4158,59.2996,57.7589,58.3623,64969.584460354,0
+TYG.US,D,20100427,000000,57.8425,58.3623,57.1312,57.4437,66190.961491056,0
+TYG.US,D,20100428,000000,57.5243,57.9457,56.7832,57.3086,67903.660346498,0
+TYG.US,D,20100429,000000,57.9231,57.9231,57.1857,57.8725,61499.424240489,0
+TYG.US,D,20100430,000000,57.4671,58.427,56.985,58.2844,59613.004219249,0
+TYG.US,D,20100503,000000,57.8997,59.2162,57.6924,58.048,66493.641313673,0
+TYG.US,D,20100504,000000,58.4355,59.2039,55.1412,55.251,112664.03777704,0
+TYG.US,D,20100505,000000,55.205,55.6863,53.2871,54.1437,97299.839457153,0
+TYG.US,D,20100506,000000,53.4447,53.4738,46.4696,51.6188,180058.2581404,0
+TYG.US,D,20100507,000000,51.8759,53.3865,50.8063,52.6368,78759.63454783,0
+TYG.US,D,20100510,000000,57.2157,57.8621,53.7599,54.0416,86715.637631763,0
+TYG.US,D,20100511,000000,54.8081,56.5119,54.0687,56.5119,75213.804372312,0
+TYG.US,D,20100512,000000,56.3769,58.5293,56.3769,58.3088,47758.399758087,0
+TYG.US,D,20100513,000000,58.6466,59.7416,57.8218,58.2412,76913.713939475,0
+TYG.US,D,20100514,000000,58.382,58.5461,57.3658,57.9729,37814.7281207,0
+TYG.US,D,20100517,000000,57.9457,58.3191,56.6752,56.9173,52638.579010776,0
+TYG.US,D,20100518,000000,57.0515,58.3191,56.9173,57.347,59211.207412465,0
+TYG.US,D,20100519,000000,56.6621,56.6621,53.9607,55.3888,56884.622719602,0
+TYG.US,D,20100520,000000,54.9817,54.9817,46.2181,52.2137,69049.367421545,0
+TYG.US,D,20100521,000000,52.4632,53.9748,51.068,53.7468,72080.42874381,0
+TYG.US,D,20100524,000000,54.0687,54.7358,53.0525,54.1653,47080.567479268,0
+TYG.US,D,20100525,000000,52.5223,53.5047,51.8158,53.2233,49488.150997901,0
+TYG.US,D,20100526,000000,54.5444,54.9038,52.8348,53.7909,79853.118695735,0
+TYG.US,D,20100527,000000,56.2333,56.2333,53.9111,55.0032,59885.842369213,0
+TYG.US,D,20100528,000000,55.7079,55.7079,54.7086,55.1543,61255.361989155,0
+TYG.US,D,20100601,000000,56.2473,56.465,53.7599,54.4065,74298.304486297,0
+TYG.US,D,20100602,000000,55.3232,55.3232,53.1098,54.5688,64317.330758095,0
+TYG.US,D,20100603,000000,55.1805,55.1805,53.806,54.0781,63626.709190996,0
+TYG.US,D,20100604,000000,53.9439,53.9439,52.2324,53.1098,50180.904113046,0
+TYG.US,D,20100607,000000,53.4738,53.4738,51.9256,52.1405,45371.065945895,0
+TYG.US,D,20100608,000000,52.6227,52.6227,51.1581,51.8609,52052.403297961,0
+TYG.US,D,20100609,000000,53.2233,53.2233,51.5813,52.0148,41743.171170582,0
+TYG.US,D,20100610,000000,53.167,53.8294,52.3009,53.8294,40258.547956125,0
+TYG.US,D,20100611,000000,53.5292,55.0032,53.4251,55.0032,38073.711208361,0
+TYG.US,D,20100614,000000,55.0848,55.3373,54.6317,54.8831,33772.247250323,0
+TYG.US,D,20100615,000000,55.554,55.6291,54.7622,55.0399,34143.136610431,0
+TYG.US,D,20100616,000000,54.9187,55.5906,54.1259,55.0164,33959.823478424,0
+TYG.US,D,20100617,000000,55.8749,55.8749,54.5013,54.8465,29660.491068433,0
+TYG.US,D,20100618,000000,55.5296,55.5296,54.0687,54.0875,32003.062371645,0
+TYG.US,D,20100621,000000,58.2647,58.2647,54.0068,54.2845,30019.656914285,0
+TYG.US,D,20100622,000000,54.2845,54.8081,53.3715,53.5047,48415.982330462,0
+TYG.US,D,20100623,000000,57.0674,57.0674,52.8218,53.0525,35551.024095211,0
+TYG.US,D,20100624,000000,53.2073,53.4447,52.0814,52.4004,45824.019905796,0
+TYG.US,D,20100625,000000,52.9399,52.9399,52.0636,52.4229,73052.414653059,0
+TYG.US,D,20100628,000000,52.8714,52.8714,52.0814,52.4004,55520.431969778,0
+TYG.US,D,20100629,000000,52.1855,53.2073,51.068,53.2073,82485.580533286,0
+TYG.US,D,20100630,000000,52.9474,57.8331,52.9474,54.3163,101075.8768217,0
+TYG.US,D,20100701,000000,54.8184,54.8184,53.3274,53.9111,29663.688390502,0
+TYG.US,D,20100702,000000,54.5444,54.5444,53.6531,54.1259,24555.433496827,0
+TYG.US,D,20100706,000000,55.0661,55.0661,53.7599,54.1653,20614.201158664,0
+TYG.US,D,20100707,000000,54.8184,54.9187,54.0416,54.1437,59277.285401911,0
+TYG.US,D,20100708,000000,54.8831,55.3888,54.2845,54.6007,49120.458959864,0
+TYG.US,D,20100709,000000,54.7086,55.5906,54.3126,55.5906,31419.018206877,0
+TYG.US,D,20100712,000000,55.7942,56.6153,55.7238,55.8242,30139.023604895,0
+TYG.US,D,20100713,000000,55.9143,56.7662,55.7238,56.3507,39528.492750166,0
+TYG.US,D,20100714,000000,56.2473,56.6959,55.9959,56.5786,58196.590542285,0
+TYG.US,D,20100715,000000,57.0215,57.0215,55.979,56.2577,51024.9971395,0
+TYG.US,D,20100716,000000,56.3581,56.8338,55.9959,56.3581,34077.058620987,0
+TYG.US,D,20100719,000000,57.0674,57.0674,55.8111,56.1376,51695.369000155,0
+TYG.US,D,20100720,000000,55.8749,56.7935,55.7576,56.6621,48008.856653561,0
+TYG.US,D,20100721,000000,57.0674,57.0674,56.2943,56.6621,57822.503860105,0
+TYG.US,D,20100722,000000,57.0674,57.2767,56.7662,57.2767,61280.940565713,0
+TYG.US,D,20100723,000000,57.4437,57.4437,56.602,56.7503,61354.478973321,0
+TYG.US,D,20100726,000000,56.9999,56.9999,55.4236,56.0166,80006.59015509,0
+TYG.US,D,20100727,000000,56.5786,56.5786,54.7086,54.7622,53543.421156558,0
+TYG.US,D,20100728,000000,55.7444,55.7444,54.4167,55.3373,50973.839986381,0
+TYG.US,D,20100729,000000,56.602,56.602,55.5906,56.5016,50658.370875485,0
+TYG.US,D,20100730,000000,56.8122,57.3837,56.1554,57.1857,54167.964734211,0
+TYG.US,D,20100802,000000,57.9457,58.3406,57.5572,57.8425,56593.666411242,0
+TYG.US,D,20100803,000000,58.5827,58.852,57.347,58.1934,39583.912999377,0
+TYG.US,D,20100804,000000,58.6682,59.1373,57.8097,58.8014,61100.824755776,0
+TYG.US,D,20100805,000000,58.898,59.0248,58.3406,59.0248,72382.042792405,0
+TYG.US,D,20100806,000000,59.0134,59.6224,58.6466,59.5726,70541.451054165,0
+TYG.US,D,20100809,000000,59.8233,59.8233,59.0248,59.3868,35078.886202888,0
+TYG.US,D,20100810,000000,59.4873,60.0737,58.0273,58.0911,62191.111581612,0
+TYG.US,D,20100811,000000,57.8097,57.8097,56.3507,56.5627,68965.171273705,0
+TYG.US,D,20100812,000000,56.9173,57.7411,56.2577,57.6417,48906.23838118,0
+TYG.US,D,20100813,000000,57.7411,58.8812,57.6689,58.7845,38332.694296024,0
+TYG.US,D,20100816,000000,59.0839,59.2536,57.8725,58.0911,43570.973620541,0
+TYG.US,D,20100817,000000,58.9843,58.9843,57.6417,58.6175,52457.397426814,0
+TYG.US,D,20100818,000000,58.9074,58.9074,57.9231,57.9907,46157.60717509,0
+TYG.US,D,20100819,000000,57.4568,57.4671,56.8338,57.347,39964.394325694,0
+TYG.US,D,20100820,000000,57.8997,57.8997,56.5119,56.7662,27798.583849728,0
+TYG.US,D,20100823,000000,57.6924,57.6924,56.5786,57.1725,27304.064702917,0
+TYG.US,D,20100824,000000,57.0844,57.1152,55.9537,56.0278,37892.5296244,0
+TYG.US,D,20100825,000000,56.0794,56.3309,54.6157,54.6317,57156.395095544,0
+TYG.US,D,20100826,000000,55.4733,55.979,54.6635,55.5399,60195.982609995,0
+TYG.US,D,20100827,000000,56.2333,56.8666,54.7086,55.0032,54692.325553675,0
+TYG.US,D,20100830,000000,55.3082,55.372,53.8773,54.6889,52122.744383499,0
+TYG.US,D,20100831,000000,55.0436,55.0698,54.5932,54.8465,42961.350879213,0
+TYG.US,D,20100901,000000,55.7079,56.1554,55.2715,55.6544,41007.787094506,0
+TYG.US,D,20100902,000000,56.1554,56.9305,55.7576,56.4276,55778.349283417,0
+TYG.US,D,20100903,000000,56.9305,57.4437,56.3581,56.7325,29529.400863567,0
+TYG.US,D,20100907,000000,57.0308,57.0308,56.3507,56.7935,30195.509628129,0
+TYG.US,D,20100908,000000,57.4108,59.0454,57.1725,57.7083,40986.471614039,0
+TYG.US,D,20100909,000000,57.8997,58.2844,57.7083,58.108,42499.870727125,0
+TYG.US,D,20100910,000000,58.6804,58.8257,57.9907,58.2985,24554.367722803,0
+TYG.US,D,20100913,000000,59.066,59.4131,58.427,58.9459,37846.701341398,0
+TYG.US,D,20100914,000000,59.2706,59.2706,57.6239,57.9729,34616.340276776,0
+TYG.US,D,20100915,000000,58.184,58.184,57.1012,57.347,35916.584585202,0
+TYG.US,D,20100916,000000,57.8097,57.8097,55.8411,57.2523,37712.413814463,0
+TYG.US,D,20100917,000000,57.7683,57.7683,56.2333,56.9999,43644.512028149,0
+TYG.US,D,20100920,000000,57.4794,57.4794,56.1554,56.314,45138.727208816,0
+TYG.US,D,20100921,000000,56.6752,56.7935,55.6074,55.979,46675.573350413,0
+TYG.US,D,20100922,000000,56.314,56.7832,55.7079,56.6293,45308.18527852,0
+TYG.US,D,20100923,000000,56.602,57.4108,56.2577,57.4108,41312.598465169,0
+TYG.US,D,20100924,000000,58.1408,58.1408,57.4437,57.9729,31946.576348411,0
+TYG.US,D,20100927,000000,58.3088,58.3088,56.3309,56.465,64220.345321974,0
+TYG.US,D,20100928,000000,56.7935,56.7935,55.5906,55.9143,42054.377185386,0
+TYG.US,D,20100929,000000,56.2136,56.6621,56.0166,56.6621,32571.119926065,0
+TYG.US,D,20100930,000000,57.347,58.7441,56.7165,57.5243,59493.63752864,0
+TYG.US,D,20101001,000000,58.2647,58.2647,57.4568,57.8218,19279.852081492,0
+TYG.US,D,20101004,000000,57.9231,58.1643,57.1012,58.1643,33793.562730789,0
+TYG.US,D,20101005,000000,58.6278,58.6278,57.7683,57.9457,27128.211989073,0
+TYG.US,D,20101006,000000,58.427,58.427,57.6689,58.2075,19111.459785811,0
+TYG.US,D,20101007,000000,58.5827,59.2706,58.1643,58.8257,50439.887200709,0
+TYG.US,D,20101008,000000,58.9074,59.2162,58.1643,58.7,26922.517602576,0
+TYG.US,D,20101011,000000,58.9074,58.9722,58.4786,58.8812,23113.441243303,0
+TYG.US,D,20101012,000000,58.9074,59.0248,58.3191,58.8812,27056.805129512,0
+TYG.US,D,20101013,000000,59.0839,59.4507,58.898,59.1467,40665.673633026,0
+TYG.US,D,20101014,000000,59.3137,59.6224,58.8812,59.6224,30515.241835118,0
+TYG.US,D,20101015,000000,59.887,59.887,59.1467,59.7069,24262.34564042,0
+TYG.US,D,20101018,000000,59.7528,59.8233,59.2039,59.4507,28888.870675563,0
+TYG.US,D,20101019,000000,59.4019,59.7069,58.8708,59.1467,28232.35387721,0
+TYG.US,D,20101020,000000,59.3137,59.8054,59.098,59.3137,20541.72852508,0
+TYG.US,D,20101021,000000,59.6083,59.9592,59.098,59.9592,19665.662277928,0
+TYG.US,D,20101022,000000,60.1253,60.3918,59.6702,60.3918,20674.950277992,0
+TYG.US,D,20101025,000000,61.2466,61.2466,60.4603,60.9969,29140.393345062,0
+TYG.US,D,20101026,000000,61.0871,61.1096,60.4603,60.5945,33509.001066569,0
+TYG.US,D,20101027,000000,60.8186,61.1509,60.0625,61.0036,25452.815224445,0
+TYG.US,D,20101028,000000,61.3451,61.8039,61.073,61.6875,24285.792668932,0
+TYG.US,D,20101029,000000,62.0244,62.0619,60.1188,60.2924,44473.684218276,0
+TYG.US,D,20101101,000000,61.0036,61.8883,60.6085,61.8883,30162.470633407,0
+TYG.US,D,20101102,000000,61.8377,62.441,61.5206,62.1361,46426.182228961,0
+TYG.US,D,20101103,000000,62.6249,62.6249,61.5028,62.3021,34271.029493228,0
+TYG.US,D,20101104,000000,62.5958,63.9225,62.441,63.671,47303.314250137,0
+TYG.US,D,20101105,000000,63.8193,64.6572,63.6842,64.509,29780.923533066,0
+TYG.US,D,20101108,000000,64.3138,64.3889,63.0303,63.9817,34638.721531266,0
+TYG.US,D,20101109,000000,64.3608,64.3608,62.6559,63.5491,52691.867711941,0
+TYG.US,D,20101110,000000,63.7489,64.6572,63.5406,64.2922,30288.231968156,0
+TYG.US,D,20101111,000000,64.5419,65.1817,64.2922,64.9641,36841.676437426,0
+TYG.US,D,20101112,000000,65.1668,65.1668,62.9946,63.9573,26779.703883454,0
+TYG.US,D,20101115,000000,64.5737,64.8412,63.7021,64.8412,25881.256381812,0
+TYG.US,D,20101116,000000,65.0091,65.0091,59.7848,61.8039,122778.23325815,0
+TYG.US,D,20101117,000000,62.0347,62.9852,61.4848,62.6249,44753.982786403,0
+TYG.US,D,20101118,000000,62.8792,63.5491,61.8555,62.288,43268.293797924,0
+TYG.US,D,20101119,000000,62.6099,63.1448,61.4192,62.2561,43267.228023901,0
+TYG.US,D,20101122,000000,62.6952,63.1448,62.0216,62.8473,33083.757231272,0
+TYG.US,D,20101123,000000,62.7628,63.1644,61.6735,62.4279,46317.473278585,0
+TYG.US,D,20101124,000000,62.7768,62.7768,61.6134,62.0216,45667.351124372,0
+TYG.US,D,20101126,000000,62.1117,62.1117,61.4014,61.7036,9700.6751600745,0
+TYG.US,D,20101129,000000,61.5206,61.5206,60.0006,60.3083,98333.640259753,0
+TYG.US,D,20101130,000000,60.2492,60.8985,60.2267,60.8825,34358.422963137,0
+TYG.US,D,20101201,000000,61.1913,62.3941,61.1913,62.1896,38652.426503014,0
+TYG.US,D,20101202,000000,62.441,62.441,60.8487,61.6875,52870.917747855,0
+TYG.US,D,20101203,000000,61.9418,62.123,61.1913,62.0216,33091.217649435,0
+TYG.US,D,20101206,000000,61.9709,62.3941,61.8377,62.1117,33089.086101389,0
+TYG.US,D,20101207,000000,62.6249,62.8933,62.1361,62.6559,27931.805602641,0
+TYG.US,D,20101208,000000,62.7768,63.5838,62.562,63.2958,28882.476031423,0
+TYG.US,D,20101209,000000,63.5406,64.5887,62.8671,63.5406,34530.012580889,0
+TYG.US,D,20101210,000000,63.6842,64.4095,63.1025,63.947,21970.931490326,0
+TYG.US,D,20101213,000000,64.4415,64.6572,63.8353,64.2744,15984.47880145,0
+TYG.US,D,20101214,000000,64.4752,64.8112,63.8859,64.0802,21665.054345638,0
+TYG.US,D,20101215,000000,64.3354,64.3354,62.6249,62.7768,36088.174202953,0
+TYG.US,D,20101216,000000,63.0454,63.126,61.9709,62.3021,26484.484478999,0
+TYG.US,D,20101217,000000,62.1557,62.6409,61.5891,62.076,25343.040500046,0
+TYG.US,D,20101220,000000,62.1117,62.1117,61.0495,61.8039,28120.447604765,0
+TYG.US,D,20101221,000000,62.0347,62.0347,60.9126,61.3282,35347.46125676,0
+TYG.US,D,20101222,000000,61.5028,62.6803,61.2063,62.4907,29151.051085295,0
+TYG.US,D,20101223,000000,62.6099,64.3608,62.3565,64.2172,33562.289767734,0
+TYG.US,D,20101227,000000,63.8859,64.647,63.2321,64.3241,18327.050104662,0
+TYG.US,D,20101228,000000,64.4752,64.4752,62.8266,63.0096,45329.500758986,0
+TYG.US,D,20101229,000000,62.639,63.3558,62.4017,62.7731,24216.517357417,0
+TYG.US,D,20101230,000000,63.0454,63.4056,62.123,62.5217,25590.300073452,0
+TYG.US,D,20101231,000000,62.3208,64.3138,62.2392,64.2284,33394.963246074,0
+TYG.US,D,20110103,000000,64.8777,65.7532,63.8353,65.6058,46621.218875225,0
+TYG.US,D,20110104,000000,65.7626,67.0067,64.3683,65.3168,80035.366053719,0
+TYG.US,D,20110105,000000,65.4314,66.5929,65.1817,66.1444,39288.693594922,0
+TYG.US,D,20110106,000000,66.3555,66.3555,63.7875,64.3241,72551.500862108,0
+TYG.US,D,20110107,000000,64.4095,64.6733,62.4569,62.6409,75885.24200699,0
+TYG.US,D,20110110,000000,62.2224,63.5172,62.2224,62.9608,31101.417547934,0
+TYG.US,D,20110111,000000,63.4309,63.4309,62.6409,62.944,26916.122958436,0
+TYG.US,D,20110112,000000,63.6129,64.4856,62.1361,63.3821,66206.948101405,0
+TYG.US,D,20110113,000000,63.7273,64.0164,63.064,64.0005,25554.06375666,0
+TYG.US,D,20110114,000000,64.1008,64.647,63.6345,64.4856,42393.293324795,0
+TYG.US,D,20110118,000000,64.4555,64.6572,63.8718,64.6094,31569.292344163,0
+TYG.US,D,20110119,000000,65.0316,65.4144,64.0802,64.8205,52331.636092065,0
+TYG.US,D,20110120,000000,65.0617,65.0617,63.2039,64.0802,27664.296322792,0
+TYG.US,D,20110121,000000,64.5521,65.2672,63.8353,64.4095,34808.17960097,0
+TYG.US,D,20110124,000000,64.7069,64.7069,63.4431,64.1196,38086.500496641,0
+TYG.US,D,20110125,000000,64.3241,64.3241,63.3821,63.7875,24352.936432399,0
+TYG.US,D,20110126,000000,63.7021,65.0091,62.9852,64.9885,39597.768061679,0
+TYG.US,D,20110127,000000,64.8112,65.2258,64.0802,64.2491,41015.247512668,0
+TYG.US,D,20110128,000000,64.7069,64.8205,63.2498,64.2922,42049.048315269,0
+TYG.US,D,20110131,000000,64.4818,65.2783,63.9573,65.1715,33104.006937714,0
+TYG.US,D,20110201,000000,65.74,65.74,64.509,65.0785,35299.501425713,0
+TYG.US,D,20110202,000000,65.331,65.331,64.3683,64.7464,39811.988640364,0
+TYG.US,D,20110203,000000,65.3028,65.5843,64.4555,65.5007,39310.009075389,0
+TYG.US,D,20110204,000000,65.5843,65.7785,64.647,65.4032,37015.397603225,0
+TYG.US,D,20110207,000000,66.1444,66.3414,64.7643,65.8357,54371.527572661,0
+TYG.US,D,20110208,000000,66.1547,66.2598,65.285,65.5007,38528.796716311,0
+TYG.US,D,20110209,000000,65.8038,65.8038,64.3683,65.1461,41358.426748171,0
+TYG.US,D,20110210,000000,65.1817,66.243,64.7643,66.243,46835.439453908,0
+TYG.US,D,20110211,000000,66.243,66.3414,65.6322,66.2598,28986.921885707,0
+TYG.US,D,20110214,000000,66.2598,67.1644,65.9005,67.1644,33499.409100358,0
+TYG.US,D,20110215,000000,67.1644,67.855,66.6755,67.7104,41403.18925715,0
+TYG.US,D,20110216,000000,67.0292,67.7536,66.3058,66.9785,37035.647309667,0
+TYG.US,D,20110218,000000,66.5066,66.9888,66.3837,66.8322,34387.198861767,0
+TYG.US,D,20110222,000000,66.7919,67.2779,66.5676,67.0292,49061.841388582,0
+TYG.US,D,20110223,000000,66.8152,67.7292,66.5929,67.5622,57447.351403904,0
+TYG.US,D,20110224,000000,67.7536,68.25,67.0292,67.247,44687.904796959,0
+TYG.US,D,20110225,000000,67.3313,67.8305,67.1738,67.3313,38749.411939133,0
+TYG.US,D,20110228,000000,67.3464,67.7536,66.6238,67.1671,27451.141518132,0
+TYG.US,D,20110301,000000,67.1644,67.4993,66.6483,67.1475,36127.607841816,0
+TYG.US,D,20110302,000000,67.3313,68.219,67.0461,67.8681,50033.827297831,0
+TYG.US,D,20110303,000000,68.0519,68.4714,67.8305,67.9854,33511.132614615,0
+TYG.US,D,20110304,000000,68.3447,68.629,67.5622,68.5642,36551.785903088,0
+TYG.US,D,20110307,000000,68.8673,69.7005,68.219,68.8673,30222.153978712,0
+TYG.US,D,20110308,000000,70.0655,70.0655,67.8681,68.2838,27429.826037667,0
+TYG.US,D,20110309,000000,68.6083,69.8685,67.5763,67.8305,25674.496221292,0
+TYG.US,D,20110310,000000,68.25,68.25,66.4408,67.0067,44077.216281609,0
+TYG.US,D,20110311,000000,68.1561,68.1561,65.6443,66.5929,27325.380183383,0
+TYG.US,D,20110314,000000,68.2668,68.2668,65.0785,66.5929,44902.125375644,0
+TYG.US,D,20110315,000000,65.3844,67.1738,65.0785,67.1644,34093.045231337,0
+TYG.US,D,20110316,000000,68.3231,68.3231,66.6483,67.5622,31357.203313526,0
+TYG.US,D,20110317,000000,68.5756,68.7219,67.3239,68.7219,22624.250966607,0
+TYG.US,D,20110318,000000,69.0278,69.0278,68.2838,68.6421,17589.53448054,0
+TYG.US,D,20110321,000000,68.4714,70.0355,68.4714,69.5298,31957.234088644,0
+TYG.US,D,20110322,000000,69.4621,69.7005,68.6542,69.054,26798.887815873,0
+TYG.US,D,20110323,000000,69.8037,69.9529,68.4873,68.4873,36110.555457443,0
+TYG.US,D,20110324,000000,69.0278,69.3458,68.2668,68.6693,62314.741368314,0
+TYG.US,D,20110325,000000,68.356,68.9612,68.1561,68.2838,28733.267668162,0
+TYG.US,D,20110328,000000,68.2331,68.9461,67.7536,68.0172,18716.057623168,0
+TYG.US,D,20110329,000000,67.6606,69.0278,67.3811,67.9384,42505.199597241,0
+TYG.US,D,20110330,000000,68.356,68.6542,67.3126,67.9,58086.815817884,0
+TYG.US,D,20110331,000000,67.6861,68.0078,67.3464,67.5031,23897.850924451,0
+TYG.US,D,20110401,000000,67.5922,67.6335,66.2204,66.8857,43019.968450495,0
+TYG.US,D,20110404,000000,66.5535,67.0602,64.3683,64.6572,131113.65189439,0
+TYG.US,D,20110405,000000,65.0785,65.0785,63.399,63.8513,95600.995664013,0
+TYG.US,D,20110406,000000,63.8859,65.1817,63.8859,64.9885,50106.299931416,0
+TYG.US,D,20110407,000000,65.4425,65.5645,63.9722,65.1967,58497.138816855,0
+TYG.US,D,20110408,000000,65.6443,66.3414,65.2258,66.1247,45030.018258439,0
+TYG.US,D,20110411,000000,66.0036,66.5929,65.0617,65.331,27156.987887702,0
+TYG.US,D,20110412,000000,64.6638,65.5318,64.236,64.5634,17572.482096167,0
+TYG.US,D,20110413,000000,65.285,65.3028,64.3138,64.9322,29065.789163431,0
+TYG.US,D,20110414,000000,64.3241,64.9885,64.0868,64.4415,33124.256644157,0
+TYG.US,D,20110415,000000,64.647,64.9322,64.0868,64.8112,21031.984575798,0
+TYG.US,D,20110418,000000,64.6572,65.0316,63.4168,65.0316,22974.890620273,0
+TYG.US,D,20110419,000000,64.8777,66.3236,64.4856,66.2702,18156.526260934,0
+TYG.US,D,20110420,000000,66.6483,66.7468,65.8207,66.4053,17333.748714947,0
+TYG.US,D,20110421,000000,66.243,66.6876,66.0036,66.5066,21536.095688819,0
+TYG.US,D,20110425,000000,66.2026,67.793,65.7222,67.6606,25490.117315261,0
+TYG.US,D,20110426,000000,67.4317,67.5452,66.5535,67.3313,27072.79173986,0
+TYG.US,D,20110427,000000,67.9,67.9,66.1444,66.9467,24335.884048026,0
+TYG.US,D,20110428,000000,67.4993,67.4993,66.6042,66.9569,22816.090290801,0
+TYG.US,D,20110429,000000,67.5368,68.1092,67.0798,67.2675,41014.181738645,0
+TYG.US,D,20110502,000000,66.9888,68.1683,66.9888,68.0388,41235.862735491,0
+TYG.US,D,20110503,000000,68.8496,68.8496,67.1043,67.3464,27773.005273169,0
+TYG.US,D,20110504,000000,67.0367,68.1055,65.5318,66.5459,25710.732538084,0
+TYG.US,D,20110505,000000,65.6856,66.9213,62.334,63.2536,86206.197648624,0
+TYG.US,D,20110506,000000,63.915,65.2634,63.49,64.4958,64748.969237531,0
+TYG.US,D,20110509,000000,64.6094,64.9153,64.236,64.4555,28575.533112713,0
+TYG.US,D,20110510,000000,64.7539,64.7539,63.8325,64.6394,38498.955043658,0
+TYG.US,D,20110511,000000,64.9218,64.9218,63.7659,64.236,27533.206117926,0
+TYG.US,D,20110512,000000,64.478,64.478,63.5435,64.0164,47326.76127865,0
+TYG.US,D,20110513,000000,64.6797,65.4314,63.1147,63.6608,27831.62284445,0
+TYG.US,D,20110516,000000,63.9788,64.478,63.4703,63.5904,34760.219769922,0
+TYG.US,D,20110517,000000,62.9946,63.8663,62.4138,63.0912,35852.638143804,0
+TYG.US,D,20110518,000000,63.5435,64.0802,62.7197,63.3774,40038.998507326,0
+TYG.US,D,20110519,000000,63.4196,64.1196,63.4196,63.8832,25213.016069203,0
+TYG.US,D,20110520,000000,64.5334,64.5334,62.944,64.0398,42834.523770442,0
+TYG.US,D,20110523,000000,64.0164,64.221,63.1897,63.5238,24884.757670026,0
+TYG.US,D,20110524,000000,63.8663,64.1337,63.3896,63.5238,24465.908478869,0
+TYG.US,D,20110525,000000,64.0164,64.236,63.2639,63.9573,29604.005045198,0
+TYG.US,D,20110526,000000,65.8132,65.8132,63.7377,64.0164,38960.435195747,0
+TYG.US,D,20110527,000000,64.3138,64.9781,63.1278,64.0802,24691.852571809,0
+TYG.US,D,20110531,000000,64.4489,64.6291,63.6129,64.1769,20779.396132276,0
+TYG.US,D,20110601,000000,63.5566,64.737,63.5566,64.1937,29599.741949105,0
+TYG.US,D,20110602,000000,64.4452,64.5484,63.8832,64.236,21608.568322403,0
+TYG.US,D,20110603,000000,65.876,65.876,63.4196,63.6608,22298.124115478,0
+TYG.US,D,20110606,000000,63.8962,63.9573,63.1644,63.6608,20833.750607464,0
+TYG.US,D,20110607,000000,63.9433,64.7539,62.7731,62.79,34692.010232431,0
+TYG.US,D,20110608,000000,63.4056,63.4056,61.3386,61.3789,86668.743574737,0
+TYG.US,D,20110609,000000,62.5011,62.5743,61.529,62.2524,50000.788303109,0
+TYG.US,D,20110610,000000,62.8792,62.9608,61.438,62.35,48809.25294506,0
+TYG.US,D,20110613,000000,62.8792,63.2996,50.7988,60.0653,196115.20957543,0
+TYG.US,D,20110614,000000,61.134,61.6097,60.3195,60.5804,70667.212388915,0
+TYG.US,D,20110615,000000,61.2409,61.2409,60.3055,60.8985,66728.111598799,0
+TYG.US,D,20110616,000000,62.1117,62.1117,60.5748,61.0832,31103.54909598,0
+TYG.US,D,20110617,000000,69.0175,69.0175,60.9529,62.3097,45466.985607992,0
+TYG.US,D,20110620,000000,62.9946,64.3391,61.3386,64.0568,64187.306327252,0
+TYG.US,D,20110621,000000,64.5803,64.6638,63.9573,64.5803,23393.73981143,0
+TYG.US,D,20110622,000000,64.7539,65.1095,64.1534,64.7839,31241.033944986,0
+TYG.US,D,20110623,000000,64.4958,64.9378,63.9722,64.6797,31653.488492003,0
+TYG.US,D,20110624,000000,65.223,65.3131,64.478,64.6497,49741.805215447,0
+TYG.US,D,20110627,000000,65.7287,65.7287,64.1534,64.6638,29973.828631283,0
+TYG.US,D,20110628,000000,65.163,65.163,64.3138,64.7172,37163.540192463,0
+TYG.US,D,20110629,000000,65.163,65.163,64.3916,64.6394,27935.002924711,0
+TYG.US,D,20110630,000000,64.4151,64.8844,64.3608,64.7643,38168.565096435,0
+TYG.US,D,20110701,000000,65.0429,65.1095,64.6497,64.8298,20275.285019255,0
+TYG.US,D,20110705,000000,65.1967,65.3412,64.463,64.7707,35109.793649564,0
+TYG.US,D,20110706,000000,64.6864,65.0138,64.5334,64.8608,34039.756530172,0
+TYG.US,D,20110707,000000,64.9547,65.6087,64.7707,65.6087,46753.374854115,0
+TYG.US,D,20110708,000000,65.9267,65.9267,64.8298,65.0617,25070.202350081,0
+TYG.US,D,20110711,000000,65.0026,65.3028,64.9856,65.2634,24866.63951163,0
+TYG.US,D,20110712,000000,65.5917,65.5917,64.8233,64.9359,31944.444800364,0
+TYG.US,D,20110713,000000,65.4144,65.7287,64.7839,65.5036,27900.898155965,0
+TYG.US,D,20110714,000000,65.8968,66.0168,65.223,65.6696,23752.905657283,0
+TYG.US,D,20110715,000000,66.0975,66.1426,65.3637,65.6087,10963.617377685,0
+TYG.US,D,20110718,000000,65.7691,65.8968,65.1217,65.5036,18134.145006446,0
+TYG.US,D,20110719,000000,65.9493,66.2776,65.5073,65.9005,27154.856339655,0
+TYG.US,D,20110720,000000,66.4015,66.4015,65.8395,66.2139,28197.183334442,0
+TYG.US,D,20110721,000000,66.7084,66.7084,65.285,65.4679,24140.847401764,0
+TYG.US,D,20110722,000000,66.0168,66.1426,64.372,66.1144,25742.705758782,0
+TYG.US,D,20110725,000000,66.6933,66.6933,65.1217,65.5186,36943.990743663,0
+TYG.US,D,20110726,000000,66.0243,66.0243,64.3608,64.6291,29070.052259524,0
+TYG.US,D,20110727,000000,65.0758,65.0758,62.6062,63.2996,40713.633464075,0
+TYG.US,D,20110728,000000,63.581,64.1769,63.3774,64.0971,39468.809404861,0
+TYG.US,D,20110729,000000,63.8156,63.9854,63.0575,63.8485,19361.916681287,0
+TYG.US,D,20110801,000000,64.4114,65.2634,64.2744,64.6638,70676.804355124,0
+TYG.US,D,20110802,000000,64.7942,64.9153,64.6431,64.7276,29206.471334507,0
+TYG.US,D,20110803,000000,65.163,65.163,64.2069,64.4114,45871.979736846,0
+TYG.US,D,20110804,000000,64.1196,64.5334,62.8726,63.0454,53912.178968619,0
+TYG.US,D,20110805,000000,62.5995,63.2536,58.2881,60.2389,96858.609011507,0
+TYG.US,D,20110808,000000,56.7428,57.2016,53.8135,54.5331,115295.43384057,0
+TYG.US,D,20110809,000000,54.5444,61.3151,54.5444,60.7812,58173.143513772,0
+TYG.US,D,20110810,000000,60.2894,62.912,59.6393,61.7738,52885.838584181,0
+TYG.US,D,20110811,000000,61.3789,64.6394,61.0007,63.7377,39174.65577443,0
+TYG.US,D,20110812,000000,63.9094,65.846,62.9083,65.846,86820.083486045,0
+TYG.US,D,20110815,000000,66.2533,66.865,65.7466,66.3161,43988.757037675,0
+TYG.US,D,20110816,000000,66.2533,66.2533,65.3131,65.5917,24900.744280376,0
+TYG.US,D,20110817,000000,66.0919,66.3161,65.2634,65.5552,39323.864137692,0
+TYG.US,D,20110818,000000,63.657,64.5991,62.7667,63.1644,25712.86408613,0
+TYG.US,D,20110819,000000,62.3378,63.1025,61.164,61.1977,23512.040728017,0
+TYG.US,D,20110822,000000,61.8678,61.9588,59.8504,60.2389,46084.068767482,0
+TYG.US,D,20110823,000000,60.5748,61.0345,60.084,60.2924,33418.410274587,0
+TYG.US,D,20110824,000000,59.963,60.9566,59.7069,60.6611,18658.505825909,0
+TYG.US,D,20110825,000000,60.6817,61.6631,59.7895,61.6631,29878.97474321,0
+TYG.US,D,20110826,000000,61.1171,63.1025,61.1171,63.1025,21548.884977098,0
+TYG.US,D,20110829,000000,63.7912,64.7643,63.671,64.6431,27007.77952444,0
+TYG.US,D,20110830,000000,64.221,64.6864,63.5641,63.657,33996.059795216,0
+TYG.US,D,20110831,000000,64.174,64.2922,63.5172,64.1909,37998.041252707,0
+TYG.US,D,20110901,000000,64.7774,64.9715,63.4431,63.4769,28998.645399964,0
+TYG.US,D,20110902,000000,61.7448,64.6431,61.7448,64.586,39282.298950783,0
+TYG.US,D,20110906,000000,62.9908,64.221,62.9908,63.5941,28224.893459048,0
+TYG.US,D,20110907,000000,63.9761,64.9359,63.9094,64.3748,21497.727823981,0
+TYG.US,D,20110908,000000,64.6291,64.6291,63.6842,63.825,29294.930578441,0
+TYG.US,D,20110909,000000,63.4094,63.4272,62.7563,62.9083,31212.258046357,0
+TYG.US,D,20110912,000000,62.6315,63.2536,60.7118,61.3451,41482.056534873,0
+TYG.US,D,20110913,000000,62.2561,62.5386,60.6611,62.3941,35416.736568275,0
+TYG.US,D,20110914,000000,62.4373,63.2892,62.0619,62.6633,25835.42809881,0
+TYG.US,D,20110915,000000,63.1025,63.4094,62.7667,63.1278,10691.845001743,0
+TYG.US,D,20110916,000000,63.1897,63.9544,62.9083,63.3389,27304.064702917,0
+TYG.US,D,20110919,000000,62.9815,63.9094,62.7366,63.5341,20677.08182604,0
+TYG.US,D,20110920,000000,63.7049,64.13,63.4094,63.5641,19110.394011789,0
+TYG.US,D,20110921,000000,63.3192,64.236,63.2358,63.6345,22923.733467156,0
+TYG.US,D,20110922,000000,62.79,63.3192,61.5563,61.5563,48353.101663088,0
+TYG.US,D,20110923,000000,61.2813,61.8555,59.7416,61.2813,30375.625438067,0
+TYG.US,D,20110926,000000,62.2946,62.3697,60.0672,60.8186,32134.152576512,0
+TYG.US,D,20110927,000000,61.302,61.787,60.8487,60.919,32724.59138542,0
+TYG.US,D,20110928,000000,60.6817,61.0946,59.3945,59.3945,23198.703165166,0
+TYG.US,D,20110929,000000,60.1188,60.2924,59.5446,60.0381,23050.560575927,0
+TYG.US,D,20110930,000000,59.7528,60.2004,58.5434,58.7236,26632.627068238,0
+TYG.US,D,20111003,000000,58.7385,58.7385,57.1087,57.3658,26813.8086522,0
+TYG.US,D,20111004,000000,56.9004,56.9004,53.8735,55.9462,95215.185467578,0
+TYG.US,D,20111005,000000,55.6356,57.4296,55.4264,57.075,29621.057429571,0
+TYG.US,D,20111006,000000,56.7935,59.0595,56.7794,59.0595,37380.958093216,0
+TYG.US,D,20111007,000000,58.8745,59.4976,58.5827,59.3034,28928.304314426,0
+TYG.US,D,20111010,000000,60.1412,61.1405,59.8945,60.8656,23356.437720615,0
+TYG.US,D,20111011,000000,60.3083,63.2358,60.2041,63.1025,58535.506681694,0
+TYG.US,D,20111012,000000,63.1644,63.2892,61.9174,62.8895,25503.972377563,0
+TYG.US,D,20111013,000000,61.6059,64.3608,60.8825,64.3278,61709.381723081,0
+TYG.US,D,20111014,000000,64.7774,65.193,64.0839,65.193,17365.721935647,0
+TYG.US,D,20111017,000000,64.6535,65.7587,64.6431,64.9481,27093.041446304,0
+TYG.US,D,20111018,000000,65.193,66.5713,64.9002,66.426,26926.780698669,0
+TYG.US,D,20111019,000000,65.9746,67.4918,65.9746,66.5301,34741.035837503,0
+TYG.US,D,20111020,000000,66.2964,66.3837,64.4818,65.086,41472.464568665,0
+TYG.US,D,20111021,000000,65.4463,66.2073,65.086,65.6114,24667.339769274,0
+TYG.US,D,20111024,000000,65.9493,66.7309,65.331,66.3161,18045.685762512,0
+TYG.US,D,20111025,000000,65.6734,67.0292,65.3769,65.4013,47043.265388452,0
+TYG.US,D,20111026,000000,65.6265,67.1935,65.6265,66.9569,20883.84198656,0
+TYG.US,D,20111027,000000,67.4918,68.3944,66.865,67.944,35479.617235649,0
+TYG.US,D,20111028,000000,67.8305,68.0078,67.3464,68.0078,20122.879333923,0
+TYG.US,D,20111031,000000,66.8041,67.7067,65.9868,67.7067,21853.696347763,0
+TYG.US,D,20111101,000000,66.3058,67.1127,65.3244,66.5498,22040.206801839,0
+TYG.US,D,20111102,000000,66.9072,67.9778,65.7747,66.2964,28223.827685024,0
+TYG.US,D,20111103,000000,66.6483,67.4158,65.7747,67.2919,31364.663731689,0
+TYG.US,D,20111104,000000,66.2176,67.9928,65.588,67.9928,26392.827912995,0
+TYG.US,D,20111107,000000,67.5922,67.9075,67.2366,67.4918,21716.211498756,0
+TYG.US,D,20111108,000000,67.5368,67.6025,66.6755,67.5528,22374.859845155,0
+TYG.US,D,20111109,000000,67.1334,67.5031,66.1755,67.1334,20855.06608793,0
+TYG.US,D,20111110,000000,68.1936,68.1936,67.0292,67.4759,19392.824127963,0
+TYG.US,D,20111111,000000,67.6466,68.4648,67.6466,67.855,26994.99023616,0
+TYG.US,D,20111114,000000,67.626,68.7116,67.626,68.7116,19971.539422614,0
+TYG.US,D,20111115,000000,68.3597,68.7923,67.5368,67.5368,16836.032246067,0
+TYG.US,D,20111116,000000,67.5031,68.1092,67.3464,67.6729,27109.028056652,0
+TYG.US,D,20111117,000000,67.5031,69.0981,66.7271,68.8861,31576.752762325,0
+TYG.US,D,20111118,000000,69.3758,69.3758,67.063,67.1671,25753.363499015,0
+TYG.US,D,20111121,000000,66.5911,67.3952,65.3244,66.6201,31544.779541627,0
+TYG.US,D,20111122,000000,66.7084,67.5687,65.2136,66.0272,37942.621003496,0
+TYG.US,D,20111123,000000,65.3093,65.9005,64.6431,65.9005,23217.887097586,0
+TYG.US,D,20111125,000000,65.4679,66.9851,65.4679,65.937,13145.256803379,0
+TYG.US,D,20111128,000000,67.0292,68.3597,65.4425,68.1936,76700.559134815,0
+TYG.US,D,20111129,000000,67.7864,68.4648,67.4759,68.447,29973.828631283,0
+TYG.US,D,20111130,000000,68.5511,69.8722,68.5511,69.054,26288.382058712,0
+TYG.US,D,20111201,000000,68.5511,70.1866,68.1655,70.1866,30343.652217369,0
+TYG.US,D,20111202,000000,70.2006,70.2006,68.9612,69.2389,20227.325188207,0
+TYG.US,D,20111205,000000,69.3966,69.5072,68.3803,68.6083,22371.662523086,0
+TYG.US,D,20111206,000000,68.219,68.447,67.3079,68.0425,36592.285315974,0
+TYG.US,D,20111207,000000,67.5828,68.1936,66.9851,67.155,29762.805374669,0
+TYG.US,D,20111208,000000,66.4634,66.972,65.846,66.4465,22084.969310818,0
+TYG.US,D,20111209,000000,66.5,66.9429,66.1988,66.9429,20037.61741206,0
+TYG.US,D,20111212,000000,66.6755,68.5642,66.2392,67.7499,39843.961861062,0
+TYG.US,D,20111213,000000,67.7067,69.0145,66.6605,66.6905,70775.921339291,0
+TYG.US,D,20111214,000000,66.8396,67.7499,66.5422,67.626,35299.501425713,0
+TYG.US,D,20111215,000000,67.7864,68.5642,67.3952,68.2086,34571.577767797,0
+TYG.US,D,20111216,000000,68.8101,68.8101,67.9544,68.0276,21389.018873603,0
+TYG.US,D,20111219,000000,67.6861,68.7725,67.6861,68.6449,25702.206345898,0
+TYG.US,D,20111220,000000,68.8419,70.1866,68.8419,69.7155,35132.174904053,0
+TYG.US,D,20111221,000000,69.4688,70.7964,69.1676,70.5591,32101.113581789,0
+TYG.US,D,20111222,000000,70.7964,70.8884,70.241,70.4465,21549.950751121,0
+TYG.US,D,20111223,000000,70.6464,70.9737,70.1152,70.2738,22967.43020211,0
+TYG.US,D,20111227,000000,69.7287,70.5215,69.7287,70.1152,19151.959198697,0
+TYG.US,D,20111228,000000,70.3845,71.0685,69.7438,70.0496,29149.985311273,0
+TYG.US,D,20111229,000000,70.3845,70.7833,69.8075,70.225,26209.514780988,0
+TYG.US,D,20111230,000000,70.1152,70.7833,69.8356,70.1866,29015.697784337,0
+TYG.US,D,20120103,000000,71.2403,71.5414,70.5816,71.0516,33625.170435107,0
+TYG.US,D,20120104,000000,70.7354,72.3118,70.7354,72.1307,31669.475102353,0
+TYG.US,D,20120105,000000,71.8763,76.0695,71.715,75.5395,61301.190272156,0
+TYG.US,D,20120106,000000,75.38,75.5601,73.9369,75.3284,138973.73531622,0
+TYG.US,D,20120109,000000,74.9427,75.2083,74.5524,74.5918,56763.124480945,0
+TYG.US,D,20120110,000000,74.7832,74.8827,73.994,74.5393,30844.566008319,0
+TYG.US,D,20120111,000000,74.085,74.5918,73.4678,73.5183,46197.040813951,0
+TYG.US,D,20120112,000000,73.2079,73.4293,71.2149,71.3266,73582.10434264,0
+TYG.US,D,20120113,000000,70.9737,71.5752,70.5056,70.8368,57794.7937355,0
+TYG.US,D,20120117,000000,71.5715,71.883,70.5215,70.7392,48139.946858428,0
+TYG.US,D,20120118,000000,70.7354,70.9878,70.1631,70.4614,28805.740301746,0
+TYG.US,D,20120119,000000,70.2006,70.606,70.0496,70.1866,40963.024585527,0
+TYG.US,D,20120120,000000,69.9426,70.3236,69.9426,70.2006,44049.506157003,0
+TYG.US,D,20120123,000000,70.2006,70.5816,69.9586,70.1369,58211.51137861,0
+TYG.US,D,20120124,000000,69.7822,69.8177,68.6327,69.8177,79283.995367294,0
+TYG.US,D,20120125,000000,69.9895,70.0496,68.7923,69.0409,77179.091671276,0
+TYG.US,D,20120126,000000,69.0409,69.0409,66.6905,66.7984,83909.454628414,0
+TYG.US,D,20120127,000000,67.1671,67.6391,66.0346,67.1399,63346.410622869,0
+TYG.US,D,20120130,000000,67.0461,67.9928,66.8396,67.9215,30100.655740055,0
+TYG.US,D,20120131,000000,68.3663,69.3618,67.6391,69.3458,29100.9597062,0
+TYG.US,D,20120201,000000,70.0091,70.8716,69.3083,70.5056,39113.906655102,0
+TYG.US,D,20120202,000000,70.5215,72.08,70.5215,71.7516,47827.6750696,0
+TYG.US,D,20120203,000000,72.4403,72.4403,71.3041,71.9899,39819.449058526,0
+TYG.US,D,20120206,000000,71.5217,71.7657,70.6763,71.274,34281.68723346,0
+TYG.US,D,20120207,000000,71.4438,72.9263,71.0883,72.674,41370.150262427,0
+TYG.US,D,20120208,000000,72.8344,72.8344,71.6447,72.2649,46674.50757639,0
+TYG.US,D,20120209,000000,72.4591,72.6383,70.8442,71.1614,59480.84824036,0
+TYG.US,D,20120210,000000,70.6097,71.3041,70.0758,70.8771,41511.898207526,0
+TYG.US,D,20120213,000000,71.2505,71.518,70.8968,71.3632,31545.845315651,0
+TYG.US,D,20120214,000000,71.2027,71.6249,70.9982,71.0657,17989.199739277,0
+TYG.US,D,20120215,000000,71.2505,71.2505,70.9982,71.1426,35609.641666492,0
+TYG.US,D,20120216,000000,71.1614,71.8201,71.0413,71.3763,39095.788496706,0
+TYG.US,D,20120217,000000,71.3266,71.9374,71.3266,71.6916,26281.987414573,0
+TYG.US,D,20120221,000000,71.7357,72.2649,71.5912,72.1588,25683.022413477,0
+TYG.US,D,20120222,000000,72.2413,73.2979,72.1147,73.2979,30646.332039986,0
+TYG.US,D,20120223,000000,72.8344,73.3683,72.7678,73.2613,24868.771059677,0
+TYG.US,D,20120224,000000,73.63,74.1283,73.1037,74.1283,23466.212445014,0
+TYG.US,D,20120227,000000,73.2228,74.1489,72.5435,73.8638,50135.075830044,0
+TYG.US,D,20120228,000000,73.4968,73.9238,72.7819,73.6872,34436.22446684,0
+TYG.US,D,20120229,000000,73.5719,74.4642,73.5015,74.436,29770.265792833,0
+TYG.US,D,20120301,000000,74.436,74.7232,73.8843,74.0616,35871.822076223,0
+TYG.US,D,20120302,000000,73.8843,74.5074,73.3514,73.3842,35649.075305355,0
+TYG.US,D,20120305,000000,73.0155,73.2613,71.7657,71.9374,32365.425539567,0
+TYG.US,D,20120306,000000,71.6447,71.8201,69.6612,69.7249,48650.452615587,0
+TYG.US,D,20120307,000000,69.7578,70.4868,69.6367,70.4868,33456.778139426,0
+TYG.US,D,20120308,000000,70.5853,71.2628,70.3818,70.786,26951.293501205,0
+TYG.US,D,20120309,000000,70.9982,72.0546,70.6303,71.7657,46638.271259598,0
+TYG.US,D,20120312,000000,71.1258,72.3897,70.5722,72.2864,33918.258291516,0
+TYG.US,D,20120313,000000,72.6936,73.1731,71.6916,72.9582,48224.143006268,0
+TYG.US,D,20120314,000000,72.6063,72.8869,71.2797,72.1054,52116.349739359,0
+TYG.US,D,20120315,000000,72.3182,72.5942,71.6447,72.4834,33772.247250323,0
+TYG.US,D,20120316,000000,72.6063,73.3683,72.0875,73.2406,24528.789146245,0
+TYG.US,D,20120319,000000,73.4011,75.0197,73.3316,73.783,49973.078178503,0
+TYG.US,D,20120320,000000,73.783,73.9238,73.3316,73.9238,29615.728559454,0
+TYG.US,D,20120321,000000,74.3582,74.5074,73.813,74.2569,43138.269367081,0
+TYG.US,D,20120322,000000,74.1902,74.3403,73.4715,74.2325,41940.339364893,0
+TYG.US,D,20120323,000000,74.2325,74.4614,73.2228,73.2406,36087.10842893,0
+TYG.US,D,20120326,000000,73.3683,73.8843,72.87,73.5457,51263.730520718,0
+TYG.US,D,20120327,000000,73.2801,73.7361,71.7863,73.4968,75578.299088279,0
+TYG.US,D,20120328,000000,73.4414,73.9238,72.6063,73.8336,74366.514023788,0
+TYG.US,D,20120329,000000,73.4293,73.5287,72.704,73.3175,50158.522858557,0
+TYG.US,D,20120330,000000,73.2228,73.4546,72.9094,73.3514,15912.006167866,0
+TYG.US,D,20120402,000000,73.083,74.7232,73.083,74.4614,38688.662819806,0
+TYG.US,D,20120403,000000,74.1283,74.5467,73.9013,74.3403,27331.774827523,0
+TYG.US,D,20120404,000000,73.783,73.8843,73.3175,73.6488,24947.638337401,0
+TYG.US,D,20120405,000000,73.5109,73.7933,73.3842,73.5109,20702.660402598,0
+TYG.US,D,20120409,000000,72.4965,73.2079,72.4965,72.674,29627.45207371,0
+TYG.US,D,20120410,000000,72.6936,73.1037,72.0707,72.5285,62924.364109642,0
+TYG.US,D,20120411,000000,72.748,73.1037,72.5173,72.5285,24578.88052534,0
+TYG.US,D,20120412,000000,72.5173,73.3842,72.0875,72.6542,39555.137100747,0
+TYG.US,D,20120413,000000,72.4225,72.8147,72.3024,72.4591,17835.728279922,0
+TYG.US,D,20120416,000000,72.9357,72.9357,72.339,72.4403,29100.9597062,0
+TYG.US,D,20120417,000000,72.4149,72.9582,72.3455,72.4901,35901.663748876,0
+TYG.US,D,20120418,000000,72.0144,72.674,72.0144,72.5173,70519.069799677,0
+TYG.US,D,20120419,000000,72.2255,72.7678,72.1776,72.5173,55618.483179922,0
+TYG.US,D,20120420,000000,72.4591,73.1731,72.4591,73.1572,8031.6730395871,0
+TYG.US,D,20120423,000000,72.6542,74.4811,72.6204,74.2127,56124.725840989,0
+TYG.US,D,20120424,000000,74.4614,75.7206,74.3225,75.6474,34451.145303165,0
+TYG.US,D,20120425,000000,76.1447,76.1447,75.3255,75.7337,41227.336543305,0
+TYG.US,D,20120426,000000,75.7515,75.7515,74.5984,74.6172,37763.570967581,0
+TYG.US,D,20120427,000000,74.1011,74.5561,74.0411,74.1011,44294.634182362,0
+TYG.US,D,20120430,000000,73.8336,74.3225,73.7361,73.813,55238.001853604,0
+TYG.US,D,20120501,000000,73.5015,74.0044,73.1938,73.2079,35773.77086608,0
+TYG.US,D,20120502,000000,72.5942,73.0502,72.5285,72.6063,31180.284825658,0
+TYG.US,D,20120503,000000,72.536,72.7641,71.548,71.548,51334.071606256,0
+TYG.US,D,20120504,000000,71.1557,72.4328,70.8442,72.095,37562.139677177,0
+TYG.US,D,20120507,000000,71.6916,73.7361,71.1793,73.6488,54040.071851415,0
+TYG.US,D,20120508,000000,72.8147,73.2979,72.369,73.0324,24349.73911033,0
+TYG.US,D,20120509,000000,71.6447,72.6936,71.4438,72.095,27958.449953223,0
+TYG.US,D,20120510,000000,72.4149,72.9799,72.4018,72.9057,27979.76543369,0
+TYG.US,D,20120511,000000,73.0324,73.7736,73.0324,73.5015,28787.62214335,0
+TYG.US,D,20120514,000000,73.0324,74.1283,72.6674,72.993,36116.950101583,0
+TYG.US,D,20120515,000000,72.5999,73.2473,70.6341,70.666,100285.07249641,0
+TYG.US,D,20120516,000000,71.0685,71.2571,69.054,69.054,51793.420210299,0
+TYG.US,D,20120517,000000,69.2614,69.4181,67.3811,67.703,39579.649903284,0
+TYG.US,D,20120518,000000,67.5763,70.7429,66.121,70.4643,135142.27770246,0
+TYG.US,D,20120521,000000,70.3818,72.0181,69.8177,71.0685,65821.137904971,0
+TYG.US,D,20120522,000000,70.697,71.458,70.1218,70.1574,46295.092024095,0
+TYG.US,D,20120523,000000,69.4566,70.4465,69.4566,70.362,29768.134244786,0
+TYG.US,D,20120524,000000,70.4465,70.4465,69.4181,69.9463,35519.050874512,0
+TYG.US,D,20120525,000000,69.0371,69.6545,68.8035,68.9902,39206.628995128,0
+TYG.US,D,20120529,000000,68.4816,68.4816,66.851,67.8681,122701.49752848,0
+TYG.US,D,20120530,000000,67.3482,67.9037,67.3276,67.5434,27621.66536186,0
+TYG.US,D,20120531,000000,67.7208,67.9413,66.851,67.4354,27906.227026081,0
+TYG.US,D,20120601,000000,66.8435,68.2631,66.0975,67.9413,71997.298369993,0
+TYG.US,D,20120604,000000,68.2433,68.2631,66.3733,66.9636,58963.947839061,0
+TYG.US,D,20120605,000000,66.6201,67.6606,65.2925,67.6354,21225.955448039,0
+TYG.US,D,20120606,000000,68.0988,69.5429,67.9544,69.0108,37270.117594793,0
+TYG.US,D,20120607,000000,69.054,69.6545,68.6121,68.7688,21305.888499786,0
+TYG.US,D,20120608,000000,68.4338,70.0355,68.3879,70.0091,22835.274223221,0
+TYG.US,D,20120611,000000,70.3818,70.4868,69.9313,69.9933,19231.892250444,0
+TYG.US,D,20120612,000000,70.2504,70.5853,69.5804,70.5056,24528.789146245,0
+TYG.US,D,20120613,000000,70.1218,71.1332,70.1218,70.2175,12451.437914212,0
+TYG.US,D,20120614,000000,70.087,70.8302,69.693,70.5759,26896.939026017,0
+TYG.US,D,20120615,000000,70.2175,70.2175,68.5642,68.6327,31621.515271305,0
+TYG.US,D,20120618,000000,68.2255,69.07,67.1972,67.3482,48901.975285087,0
+TYG.US,D,20120619,000000,67.6175,69.1169,67.6175,69.0981,24620.445712249,0
+TYG.US,D,20120620,000000,69.3694,70.0355,68.9706,69.2754,20247.574894649,0
+TYG.US,D,20120621,000000,69.4331,70.0091,68.8533,69.1169,35271.791301106,0
+TYG.US,D,20120622,000000,70.1574,70.1574,68.2996,69.4331,25282.291380718,0
+TYG.US,D,20120625,000000,69.1676,69.8177,68.8261,69.5973,23178.453458724,0
+TYG.US,D,20120626,000000,69.8807,70.6134,69.6686,69.7408,29188.353176111,0
+TYG.US,D,20120627,000000,70.2841,70.7702,70.0355,70.4117,20375.467777445,0
+TYG.US,D,20120628,000000,69.222,70.6801,69.222,69.9933,31504.280128741,0
+TYG.US,D,20120629,000000,71.1934,72.2048,70.8639,72.0181,38882.633692046,0
+TYG.US,D,20120702,000000,71.7516,73.7465,71.7516,72.4901,45903.952957545,0
+TYG.US,D,20120703,000000,72.4901,72.643,72.2048,72.5069,17134.448972591,0
+TYG.US,D,20120705,000000,72.2949,72.5999,71.9937,72.1401,23528.027338366,0
+TYG.US,D,20120706,000000,71.2928,72.4328,71.2928,72.3081,11586.029407292,0
+TYG.US,D,20120709,000000,71.8632,72.5257,71.8238,71.883,17636.428537565,0
+TYG.US,D,20120710,000000,71.6887,72.5999,71.548,72.2141,23388.410941314,0
+TYG.US,D,20120711,000000,71.9937,72.536,71.458,72.2048,15493.156976709,0
+TYG.US,D,20120712,000000,71.9299,73.067,71.7657,72.4149,30064.419423263,0
+TYG.US,D,20120713,000000,72.1401,73.1187,72.095,72.9799,20507.623756334,0
+TYG.US,D,20120716,000000,73.1037,74.9634,73.0155,74.9634,20498.031790124,0
+TYG.US,D,20120717,000000,74.4745,75.3321,74.3835,75.271,34631.261113103,0
+TYG.US,D,20120718,000000,74.7654,75.1041,74.7448,75.0141,20136.734396225,0
+TYG.US,D,20120719,000000,74.816,75.121,74.4642,74.4745,35591.523508096,0
+TYG.US,D,20120720,000000,75.001,75.001,73.9181,74.299,17572.482096167,0
+TYG.US,D,20120723,000000,73.6423,74.0982,73.1187,73.5484,27240.11826152,0
+TYG.US,D,20120724,000000,73.3044,73.8281,72.9582,72.9799,51384.162985352,0
+TYG.US,D,20120725,000000,73.5484,73.7465,72.4328,72.4328,25004.124360637,0
+TYG.US,D,20120726,000000,73.083,73.1938,71.7657,72.0546,35030.92637184,0
+TYG.US,D,20120727,000000,71.8351,72.8119,71.7994,72.3455,31639.633429701,0
+TYG.US,D,20120730,000000,72.0012,72.2751,71.8971,71.9374,20433.019574703,0
+TYG.US,D,20120731,000000,72.3455,72.9263,72.2048,72.779,27168.711401958,0
+TYG.US,D,20120801,000000,72.6346,72.9357,71.6887,72.2949,28817.463816003,0
+TYG.US,D,20120802,000000,71.9937,72.5999,71.1718,72.1654,31560.766151976,0
+TYG.US,D,20120803,000000,72.0725,72.643,71.3416,71.3416,26888.41283383,0
+TYG.US,D,20120806,000000,71.8238,72.1241,71.3538,71.6221,26571.87794891,0
+TYG.US,D,20120807,000000,72.0725,72.6346,71.8971,72.4018,25430.433969957,0
+TYG.US,D,20120808,000000,71.7863,72.8484,71.7863,72.7405,37558.942355108,0
+TYG.US,D,20120809,000000,73.083,73.083,71.7357,72.8344,18292.945335918,0
+TYG.US,D,20120810,000000,72.779,73.6263,72.6139,73.6263,20993.616710959,0
+TYG.US,D,20120813,000000,73.7333,73.7333,73.1187,73.1572,16189.107413924,0
+TYG.US,D,20120814,000000,73.7032,73.8281,73.2613,73.6263,39310.009075389,0
+TYG.US,D,20120815,000000,73.4584,73.9181,73.1938,73.7465,15350.343257587,0
+TYG.US,D,20120816,000000,73.5146,74.4745,73.3214,74.2765,21146.022396291,0
+TYG.US,D,20120817,000000,74.5505,74.5505,73.067,73.1037,22046.601445979,0
+TYG.US,D,20120820,000000,73.0502,73.5381,72.5999,72.6139,22989.8114566,0
+TYG.US,D,20120821,000000,72.779,73.1338,72.5257,72.6674,15648.759984111,0
+TYG.US,D,20120822,000000,72.2329,72.8982,72.0546,72.7678,32005.193919692,0
+TYG.US,D,20120823,000000,72.4938,72.8213,72.3455,72.5915,16688.955430851,0
+TYG.US,D,20120824,000000,72.4938,73.0296,72.4149,72.9799,15278.936398026,0
+TYG.US,D,20120827,000000,72.8982,73.7192,72.8053,73.5719,20459.663925286,0
+TYG.US,D,20120828,000000,73.9716,74.0438,72.6936,73.0971,33250.017978906,0
+TYG.US,D,20120829,000000,73.0971,73.4039,72.8756,72.9799,23989.507490455,0
+TYG.US,D,20120830,000000,72.8213,73.2406,72.8053,73.1871,22721.236402728,0
+TYG.US,D,20120831,000000,73.0971,73.6835,73.0398,73.6423,9700.6751600745,0
+TYG.US,D,20120904,000000,73.9556,74.3225,73.5925,74.1565,26780.769657477,0
+TYG.US,D,20120905,000000,74.1386,75.1435,74.1386,74.8798,33586.802570269,0
+TYG.US,D,20120906,000000,74.816,75.03,74.1048,74.1753,22806.498324592,0
+TYG.US,D,20120907,000000,73.7774,74.4811,73.7774,74.4811,20928.604495538,0
+TYG.US,D,20120910,000000,74.1565,74.4539,73.6582,73.6582,31017.221400093,0
+TYG.US,D,20120911,000000,73.6095,74.2231,73.6095,73.8073,24471.237348986,0
+TYG.US,D,20120912,000000,73.8073,74.4811,73.8073,74.4173,18434.693281017,0
+TYG.US,D,20120913,000000,74.2231,74.6903,74.088,74.1048,16565.325644148,0
+TYG.US,D,20120914,000000,74.1753,74.4811,73.5719,74.2193,27379.734658571,0
+TYG.US,D,20120917,000000,73.9332,74.1753,73.7361,73.7774,19993.920677103,0
+TYG.US,D,20120918,000000,73.4988,74.0655,73.4988,73.7774,15961.031772937,0
+TYG.US,D,20120919,000000,73.8449,74.1386,73.7774,73.9556,22271.479764895,0
+TYG.US,D,20120920,000000,74.1189,74.2193,73.6582,74.2024,31784.578696869,0
+TYG.US,D,20120921,000000,74.2231,74.3731,73.9332,74.3375,14313.345132916,0
+TYG.US,D,20120924,000000,74.3375,74.5561,73.9556,74.2896,18114.961074026,0
+TYG.US,D,20120925,000000,74.1386,74.8827,73.9716,73.9716,30424.651043139,0
+TYG.US,D,20120926,000000,73.8599,74.2663,73.5925,73.7502,20966.972360377,0
+TYG.US,D,20120927,000000,74.6659,74.9465,73.8599,73.8806,25026.505615125,0
+TYG.US,D,20120928,000000,74.1189,74.5467,73.4752,74.1048,22563.50184728,0
+TYG.US,D,20121001,000000,73.9716,74.3094,73.8449,74.0297,14031.980790765,0
+TYG.US,D,20121002,000000,74.0438,74.7804,73.9332,74.0297,30864.815714762,0
+TYG.US,D,20121003,000000,73.8281,74.6903,73.7774,74.4173,23153.940656188,0
+TYG.US,D,20121004,000000,74.6903,75.1847,74.4717,74.6903,44729.469983868,0
+TYG.US,D,20121005,000000,74.8798,75.3378,74.3976,74.9662,25596.694717591,0
+TYG.US,D,20121008,000000,75.0553,75.1435,74.7082,74.7804,17948.700326392,0
+TYG.US,D,20121009,000000,75.001,75.0553,74.3543,74.4811,20085.577243108,0
+TYG.US,D,20121010,000000,74.4811,74.6172,73.8806,73.9556,13580.092604886,0
+TYG.US,D,20121011,000000,73.8073,75.03,73.8073,74.5242,28060.76425946,0
+TYG.US,D,20121012,000000,74.5036,74.5036,74.2024,74.3731,20547.057395197,0
+TYG.US,D,20121015,000000,74.6444,75.1622,74.6172,75.0937,42301.636758792,0
+TYG.US,D,20121016,000000,75.4259,75.5104,74.9662,75.1116,20936.064913701,0
+TYG.US,D,20121017,000000,75.1847,75.5104,75.1847,75.2392,5866.0202242419,0
+TYG.US,D,20121018,000000,75.0553,75.2993,74.9662,75.0553,15763.863578628,0
+TYG.US,D,20121019,000000,74.8798,75.1435,74.8798,75.1247,22375.925619179,0
+TYG.US,D,20121022,000000,75.1622,75.2552,74.7082,74.9239,13284.873200432,0
+TYG.US,D,20121023,000000,74.6303,75.001,74.2231,75.001,13750.616448613,0
+TYG.US,D,20121024,000000,74.9869,75.2993,74.8827,75.1116,21093.799469149,0
+TYG.US,D,20121025,000000,75.1435,75.6436,75.1116,75.6023,15116.938746483,0
+TYG.US,D,20121026,000000,75.9016,76.3314,75.5104,76.0387,25902.571862277,0
+TYG.US,D,20121031,000000,76.3164,76.3746,75.455,75.5629,24764.325205393,0
+TYG.US,D,20121101,000000,75.7675,76.0387,75.3378,75.5292,19864.962020284,0
+TYG.US,D,20121102,000000,75.5489,76.2441,75.5489,76.2441,12111.456000778,0
+TYG.US,D,20121105,000000,76.2441,76.8447,75.9654,76.505,21086.339050986,0
+TYG.US,D,20121106,000000,76.4383,76.7404,75.8219,75.8219,12662.461170825,0
+TYG.US,D,20121107,000000,75.9448,76.2207,75.3378,75.6023,38472.310693075,0
+TYG.US,D,20121108,000000,75.8585,75.9654,74.816,74.816,13637.644402144,0
+TYG.US,D,20121109,000000,75.1435,76.2817,74.7082,75.2017,75702.994649006,0
+TYG.US,D,20121112,000000,74.9465,75.4259,73.8073,73.9332,27192.158430471,0
+TYG.US,D,20121113,000000,73.8806,73.8806,72.6383,73.2406,24131.255435553,0
+TYG.US,D,20121114,000000,73.6582,74.4811,72.841,73.0296,32107.508225929,0
+TYG.US,D,20121115,000000,73.0296,73.3842,71.0826,72.3081,43971.704653302,0
+TYG.US,D,20121116,000000,72.3455,74.5984,71.8736,73.7361,43920.547500184,0
+TYG.US,D,20121119,000000,74.1386,75.4935,74.1386,74.4173,35515.853552441,0
+TYG.US,D,20121120,000000,74.5881,75.1473,73.7502,74.253,25482.656897097,0
+TYG.US,D,20121121,000000,74.6246,74.9013,73.4968,73.9238,29064.723389408,0
+TYG.US,D,20121123,000000,74.4399,74.5356,74.0944,74.1864,22071.114248516,0
+TYG.US,D,20121126,000000,74.5881,74.5881,72.4965,73.0699,46171.462237392,0
+TYG.US,D,20121127,000000,72.7115,73.4414,71.0826,72.1016,47878.832222719,0
+TYG.US,D,20121128,000000,71.913,72.5942,71.7657,72.2114,43624.262321706,0
+TYG.US,D,20121129,000000,71.8971,72.4018,71.8971,72.1147,38962.566743793,0
+TYG.US,D,20121130,000000,72.4965,73.3138,72.2292,72.7115,25832.23077674,0
+TYG.US,D,20121203,000000,73.0155,74.3225,72.4563,72.4563,25038.229129382,0
+TYG.US,D,20121204,000000,72.1588,72.6815,71.7891,72.2902,22687.131633983,0
+TYG.US,D,20121205,000000,72.1776,72.2114,71.4748,71.5443,40922.525172642,0
+TYG.US,D,20121206,000000,71.5254,71.8971,70.7101,71.8971,32904.707195357,0
+TYG.US,D,20121207,000000,72.2452,72.8288,72.0678,72.4965,24662.010899157,0
+TYG.US,D,20121210,000000,72.1362,72.993,71.9374,72.2902,27219.868555076,0
+TYG.US,D,20121211,000000,72.735,73.4414,72.1588,72.5435,59869.855758865,0
+TYG.US,D,20121212,000000,72.4563,73.1037,71.366,71.5602,44152.886237263,0
+TYG.US,D,20121213,000000,71.3266,72.0105,70.9147,71.2797,24712.102278252,0
+TYG.US,D,20121214,000000,71.1332,71.4476,69.8844,70.2992,36495.299879855,0
+TYG.US,D,20121217,000000,70.0796,70.8771,69.1357,70.2099,134010.42568971,0
+TYG.US,D,20121218,000000,69.9529,70.9559,69.617,70.0195,69943.551827094,0
+TYG.US,D,20121219,000000,69.8844,71.4476,69.6649,71.4476,62946.745364131,0
+TYG.US,D,20121220,000000,71.2797,72.2114,71.0479,71.3434,46781.08497872,0
+TYG.US,D,20121221,000000,70.4117,71.8426,70.4117,71.0939,62374.424713619,0
+TYG.US,D,20121224,000000,71.2121,71.2121,69.5766,69.617,37974.594224195,0
+TYG.US,D,20121226,000000,69.9829,70.1706,69.1844,69.2652,33895.877037026,0
+TYG.US,D,20121227,000000,69.4294,69.7118,69.1713,69.4096,51357.518634769,0
+TYG.US,D,20121228,000000,69.3356,69.7249,68.6787,68.9228,43242.715221365,0
+TYG.US,D,20121231,000000,68.5548,70.5459,68.3212,70.3583,49859.04035801,0
+TYG.US,D,20130102,000000,71.0939,73.5325,71.0939,73.3138,44360.712171807,0
+TYG.US,D,20130103,000000,72.5942,74.6246,72.5942,74.362,41989.364969964,0
+TYG.US,D,20130104,000000,74.362,74.7579,73.7896,74.0513,38169.630870458,0
+TYG.US,D,20130107,000000,73.6095,74.4745,73.5325,74.421,36447.340048806,0
+TYG.US,D,20130108,000000,74.0655,75.0722,73.5109,73.9013,38333.760070046,0
+TYG.US,D,20130109,000000,73.9332,75.1847,73.9013,75.1847,46750.177532045,0
+TYG.US,D,20130110,000000,75.3189,75.7243,74.8291,74.9427,46443.234613334,0
+TYG.US,D,20130111,000000,75.1847,75.4297,74.2765,74.7955,28937.896280636,0
+TYG.US,D,20130114,000000,73.6235,75.4297,73.6235,75.0722,31902.879613455,0
+TYG.US,D,20130115,000000,74.7232,75.7618,74.4904,75.3659,58271.194723915,0
+TYG.US,D,20130116,000000,75.1116,76.0564,74.7391,75.8481,56661.875948732,0
+TYG.US,D,20130117,000000,76.11,77.0408,75.9983,76.8943,32199.164791932,0
+TYG.US,D,20130118,000000,76.6306,77.9528,76.3455,77.7792,30195.509628129,0
+TYG.US,D,20130122,000000,77.6337,78.862,77.6337,78.6874,38625.78215243,0
+TYG.US,D,20130123,000000,78.8141,79.1031,78.2624,78.5307,28549.954536154,0
+TYG.US,D,20130124,000000,78.6161,78.8986,78.3374,78.7888,20322.17907628,0
+TYG.US,D,20130125,000000,79.2673,80.3134,79.1031,80.3134,37074.015174506,0
+TYG.US,D,20130128,000000,80.5275,80.5275,79.043,79.8199,57109.501038519,0
+TYG.US,D,20130129,000000,79.0261,80.3632,79.0261,80.1952,41390.39996887,0
+TYG.US,D,20130130,000000,80.0104,80.9393,79.9944,80.5874,23525.89579032,0
+TYG.US,D,20130131,000000,80.7817,82.1262,80.6418,81.6439,44355.38330169,0
+TYG.US,D,20130201,000000,82.145,82.6685,81.9958,82.3505,31383.847664108,0
+TYG.US,D,20130204,000000,82.0718,82.3505,81.4394,82.3307,34734.641193363,0
+TYG.US,D,20130205,000000,82.3307,83.2353,82.0925,83.1845,38913.541138721,0
+TYG.US,D,20130206,000000,83.2662,84.2654,82.891,83.5111,43453.738477979,0
+TYG.US,D,20130207,000000,83.7298,84.4335,83.1245,83.8714,39589.241869493,0
+TYG.US,D,20130208,000000,84.2468,84.4738,83.5946,83.8714,21171.60097285,0
+TYG.US,D,20130211,000000,84.1633,84.4494,83.0186,83.3291,41733.579204373,0
+TYG.US,D,20130212,000000,83.2193,83.7607,80.7686,80.96,100789.18360944,0
+TYG.US,D,20130213,000000,80.9393,81.6674,80.4729,81.6674,26418.406489555,0
+TYG.US,D,20130214,000000,81.6439,83.8545,81.4394,83.8124,58735.872198074,0
+TYG.US,D,20130215,000000,83.8124,84.8181,83.4436,84.5236,37760.373645511,0
+TYG.US,D,20130219,000000,85.004,85.2855,83.7457,84.5142,30232.811718945,0
+TYG.US,D,20130220,000000,84.6257,86.0023,84.1801,84.5592,38228.24844174,0
+TYG.US,D,20130221,000000,84.1051,84.608,83.4615,84.608,37727.334650789,0
+TYG.US,D,20130222,000000,85.081,85.687,84.6502,85.004,20759.146425833,0
+TYG.US,D,20130225,000000,85.1663,85.9685,85.1156,85.3361,36488.905235714,0
+TYG.US,D,20130226,000000,85.6186,88.6136,85.5848,88.2081,84705.587823819,0
+TYG.US,D,20130227,000000,87.9435,88.8181,87.6809,88.6586,47111.474925943,0
+TYG.US,D,20130228,000000,88.3921,89.1559,88.2607,88.8181,34547.064965262,0
+TYG.US,D,20130301,000000,88.6136,90.6346,87.2182,89.1915,70155.64085773,0
+TYG.US,D,20130304,000000,89.2806,90.7613,88.9692,88.9692,89059.274708999,0
+TYG.US,D,20130305,000000,89.6278,89.7959,87.9867,88.2945,44959.677172901,0
+TYG.US,D,20130306,000000,88.1013,88.348,86.7154,86.7848,34526.815258819,0
+TYG.US,D,20130307,000000,87.2182,87.2182,85.7123,85.9084,23999.099456665,0
+TYG.US,D,20130308,000000,86.1815,86.9331,85.9084,86.6628,25130.951469409,0
+TYG.US,D,20130311,000000,86.1815,87.3139,85.8156,85.9084,38038.540665593,0
+TYG.US,D,20130312,000000,86.1815,86.3617,85.3634,85.5585,24227.17509765,0
+TYG.US,D,20130313,000000,85.6186,86.3776,85.3802,85.5585,45962.570528826,0
+TYG.US,D,20130314,000000,86.4039,86.4039,85.004,86.1815,27863.596065149,0
+TYG.US,D,20130315,000000,85.8663,86.6122,85.7283,86.0971,33025.13965999,0
+TYG.US,D,20130318,000000,85.6186,86.9659,85.5585,86.8805,22906.681082783,0
+TYG.US,D,20130319,000000,86.5418,87.6105,86.5418,87.4697,20858.26341,0
+TYG.US,D,20130320,000000,87.7241,89.1211,87.4969,89.1211,19237.221120561,0
+TYG.US,D,20130321,000000,89.0666,91.5738,88.8715,91.3543,39921.763364762,0
+TYG.US,D,20130322,000000,91.3083,92.0232,89.717,91.1488,42750.327622601,0
+TYG.US,D,20130325,000000,91.5644,91.922,90.8955,91.922,41250.783571818,0
+TYG.US,D,20130326,000000,92.3619,94.3446,92.2334,93.9975,74658.536106173,0
+TYG.US,D,20130327,000000,93.9598,94.1851,93.547,94.1851,38599.137801849,0
+TYG.US,D,20130328,000000,94.1851,95.1703,92.6829,92.8293,59444.611923568,0
+TYG.US,D,20130401,000000,92.8471,92.8471,91.3261,91.739,47722.163441294,0
+TYG.US,D,20130402,000000,91.7756,92.7467,91.464,91.464,35868.624754154,0
+TYG.US,D,20130403,000000,92.5721,92.5721,88.5516,88.8715,49978.407048619,0
+TYG.US,D,20130404,000000,88.9156,89.4232,86.827,87.253,53829.048594802,0
+TYG.US,D,20130405,000000,86.8458,87.0963,86.0023,86.1656,42465.765958379,0
+TYG.US,D,20130408,000000,86.1562,87.4969,86.1562,87.1657,20914.749433235,0
+TYG.US,D,20130409,000000,86.4376,87.9004,86.1309,87.9004,30139.023604895,0
+TYG.US,D,20130410,000000,87.9529,88.5516,87.193,87.3309,20028.025445849,0
+TYG.US,D,20130411,000000,87.2182,88.6398,86.9847,88.2081,35297.369877664,0
+TYG.US,D,20130412,000000,87.5139,88.4878,87.3309,88.4089,29899.224449651,0
+TYG.US,D,20130415,000000,87.9173,87.9867,86.9058,87.131,22724.433724798,0
+TYG.US,D,20130416,000000,87.2952,88.8181,87.2952,88.7928,41060.010021647,0
+TYG.US,D,20130417,000000,87.9708,89.1915,87.83,88.348,24454.184964614,0
+TYG.US,D,20130418,000000,88.3226,89.1915,87.8384,88.2607,35980.5310266,0
+TYG.US,D,20130419,000000,88.1201,89.4861,88.1013,89.458,13125.007096938,0
+TYG.US,D,20130422,000000,89.2459,89.7076,88.1463,88.1463,53495.461325509,0
+TYG.US,D,20130423,000000,88.0149,88.3226,86.8636,86.8636,51872.287488023,0
+TYG.US,D,20130424,000000,86.4902,86.7848,85.4909,85.5246,71109.508608585,0
+TYG.US,D,20130425,000000,86.0708,86.0708,84.9711,85.5246,38510.678557914,0
+TYG.US,D,20130426,000000,85.1663,85.7283,84.7422,84.9711,35231.291888221,0
+TYG.US,D,20130429,000000,84.4654,84.9711,82.9735,84.3819,46700.08615295,0
+TYG.US,D,20130430,000000,84.0872,84.274,83.1086,83.9137,61365.136713554,0
+TYG.US,D,20130501,000000,83.695,83.8874,83.2316,83.2794,30512.04451305,0
+TYG.US,D,20130502,000000,83.1987,83.954,83.1987,83.5599,52388.1221153,0
+TYG.US,D,20130503,000000,83.7457,84.4241,83.5196,83.8461,43693.537633221,0
+TYG.US,D,20130506,000000,83.7457,84.2149,83.6688,83.8461,33519.658806802,0
+TYG.US,D,20130507,000000,83.8048,84.3651,83.6688,84.3651,42614.974321642,0
+TYG.US,D,20130508,000000,84.4916,85.1072,84.2308,84.927,39247.128408014,0
+TYG.US,D,20130509,000000,84.7769,86.0436,84.7769,86.0436,20826.290189301,0
+TYG.US,D,20130510,000000,85.6017,88.2242,85.6017,88.2242,36072.187592604,0
+TYG.US,D,20130513,000000,88.7299,91.0859,87.83,91.0859,79968.222290252,0
+TYG.US,D,20130514,000000,91.464,92.6829,91.464,92.6369,43293.872374484,0
+TYG.US,D,20130515,000000,92.6181,92.6369,89.9224,91.2895,66025.766517445,0
+TYG.US,D,20130516,000000,90.7519,91.5644,88.0853,88.9428,60474.149630075,0
+TYG.US,D,20130517,000000,89.6898,90.5079,89.3426,90.2293,50027.432653691,0
+TYG.US,D,20130520,000000,89.4232,89.8681,88.9428,89.0666,72363.924634008,0
+TYG.US,D,20130521,000000,89.6982,90.0116,88.988,89.262,32639.329463556,0
+TYG.US,D,20130522,000000,89.262,89.9037,88.4175,89.1033,23036.705513625,0
+TYG.US,D,20130523,000000,88.0759,88.3038,87.6283,87.7241,41605.686321576,0
+TYG.US,D,20130524,000000,87.9623,87.9623,87.2952,87.6283,24278.332250769,0
+TYG.US,D,20130528,000000,88.9428,88.9428,87.6368,87.8826,15832.073116118,0
+TYG.US,D,20130529,000000,87.7241,87.9351,86.1121,86.7417,38470.179145029,0
+TYG.US,D,20130530,000000,87.087,87.087,85.6186,86.7417,41063.207343717,0
+TYG.US,D,20130531,000000,86.9482,87.253,84.5508,84.5508,53542.355382534,0
+TYG.US,D,20130603,000000,85.0574,85.141,83.1086,83.528,34804.982278901,0
+TYG.US,D,20130604,000000,83.7532,83.8714,82.7896,83.2062,48015.251297701,0
+TYG.US,D,20130605,000000,83.2419,83.528,81.3353,81.5558,25907.900732394,0
+TYG.US,D,20130606,000000,81.2658,81.8814,80.5443,81.3784,38387.048771211,0
+TYG.US,D,20130607,000000,81.9076,82.4828,81.6974,82.2904,86686.861733134,0
+TYG.US,D,20130610,000000,82.4987,82.4987,81.4854,81.6271,36024.227761556,0
+TYG.US,D,20130611,000000,80.7657,81.4854,80.6682,80.7657,25612.68132794,0
+TYG.US,D,20130612,000000,81.0932,81.9283,80.5198,81.6271,65995.924844792,0
+TYG.US,D,20130613,000000,81.3353,83.0504,80.8858,82.9388,36092.437299047,0
+TYG.US,D,20130614,000000,83.2062,84.608,82.7896,84.608,32691.552390698,0
+TYG.US,D,20130617,000000,85.141,86.7585,84.9364,86.7585,48162.328112917,0
+TYG.US,D,20130618,000000,85.9084,87.0447,85.9084,86.4818,35414.605020228,0
+TYG.US,D,20130619,000000,86.4818,86.4818,85.2761,85.6608,32404.85917843,0
+TYG.US,D,20130620,000000,85.1578,85.3802,81.8429,82.9388,34170.846735037,0
+TYG.US,D,20130621,000000,80.4439,83.619,79.6623,83.4023,21329.335528299,0
+TYG.US,D,20130624,000000,83.1086,83.1086,78.5307,80.0104,50459.071133128,0
+TYG.US,D,20130625,000000,80.3321,82.4612,80.2956,82.2708,28134.302667067,0
+TYG.US,D,20130626,000000,83.3329,84.5,82.6761,84.3321,18385.667675945,0
+TYG.US,D,20130627,000000,84.7675,87.83,84.2468,87.5758,42418.871901355,0
+TYG.US,D,20130628,000000,88.2513,88.7299,86.447,88.4625,26139.17369545,0
+TYG.US,D,20130701,000000,89.1211,90.0753,88.7467,89.9037,55576.917993014,0
+TYG.US,D,20130702,000000,89.2187,90.6703,88.1556,88.1556,40113.602688957,0
+TYG.US,D,20130703,000000,87.83,88.2158,85.5331,85.5331,29136.130248969,0
+TYG.US,D,20130705,000000,85.8925,85.8925,84.6671,84.6915,20782.593454346,0
+TYG.US,D,20130708,000000,85.0978,85.5932,84.5142,84.8595,21809.999612806,0
+TYG.US,D,20130709,000000,85.4318,86.447,85.0978,86.3072,20388.257065725,0
+TYG.US,D,20130710,000000,86.5681,86.7417,85.3802,86.447,32501.844614549,0
+TYG.US,D,20130711,000000,86.8036,87.2952,86.3344,86.8036,32216.217176305,0
+TYG.US,D,20130712,000000,87.01,87.4341,86.3344,87.3477,11702.198775831,0
+TYG.US,D,20130715,000000,87.5758,88.7739,87.4172,88.6933,15306.646522632,0
+TYG.US,D,20130716,000000,88.7299,88.7299,86.8542,87.4697,16568.522966218,0
+TYG.US,D,20130717,000000,88.0496,88.0496,86.5343,87.3309,53979.322732087,0
+TYG.US,D,20130718,000000,87.3647,89.1915,87.3647,88.9428,36642.37669507,0
+TYG.US,D,20130719,000000,89.0498,89.2806,87.8564,89.2806,42676.789214993,0
+TYG.US,D,20130722,000000,88.6314,89.7685,88.2335,89.717,32790.669374864,0
+TYG.US,D,20130723,000000,90.3634,90.3907,89.2806,89.8492,19451.441699244,0
+TYG.US,D,20130724,000000,89.9037,90.5266,88.4794,89.2187,21910.182370996,0
+TYG.US,D,20130725,000000,88.4625,89.7413,87.9435,89.7413,36485.707913644,0
+TYG.US,D,20130726,000000,89.3961,89.9947,89.0666,89.7865,21718.343046803,0
+TYG.US,D,20130729,000000,89.8492,89.8492,88.348,88.5337,19062.43418074,0
+TYG.US,D,20130730,000000,89.3961,89.4861,88.6933,88.9428,30061.222101194,0
+TYG.US,D,20130731,000000,89.262,90.1382,88.4175,88.4625,28732.201894139,0
+TYG.US,D,20130801,000000,89.1559,89.1559,87.7241,88.1716,25290.817572903,0
+TYG.US,D,20130802,000000,88.1716,88.2692,86.8805,87.6368,27160.185209771,0
+TYG.US,D,20130805,000000,87.7513,87.7513,85.9432,86.2922,24365.72572068,0
+TYG.US,D,20130806,000000,85.9254,87.3477,85.3877,85.9084,21345.322138648,0
+TYG.US,D,20130807,000000,85.687,86.1309,84.7261,85.4477,28467.88993636,0
+TYG.US,D,20130808,000000,86.5071,86.5071,84.7853,85.4318,20269.956149139,0
+TYG.US,D,20130809,000000,85.5848,86.2922,85.4224,85.4224,48165.525434987,0
+TYG.US,D,20130812,000000,85.3295,85.3295,84.3321,84.5592,25184.240170574,0
+TYG.US,D,20130813,000000,84.4494,84.6502,83.6613,83.6613,25836.493872833,0
+TYG.US,D,20130814,000000,83.7879,84.1051,83.4764,83.8124,26322.486827457,0
+TYG.US,D,20130815,000000,83.1499,84.1313,83.1499,83.528,37270.117594793,0
+TYG.US,D,20130816,000000,83.3169,84.0469,82.997,82.997,29796.910143415,0
+TYG.US,D,20130819,000000,83.4023,84.3819,83.0748,83.8376,32484.792230177,0
+TYG.US,D,20130820,000000,83.7786,84.5142,83.3329,84.2899,32736.314899676,0
+TYG.US,D,20130821,000000,84.3912,85.7377,83.7532,84.9954,31463.780715856,0
+TYG.US,D,20130822,000000,85.0208,86.325,85.0208,85.5162,27025.897682835,0
+TYG.US,D,20130823,000000,85.5425,86.1215,85.3032,85.5848,17137.64629466,0
+TYG.US,D,20130826,000000,85.4224,86.7585,85.4224,85.7377,26675.25802917,0
+TYG.US,D,20130827,000000,85.3295,86.0624,84.7929,85.8475,34362.686059231,0
+TYG.US,D,20130828,000000,86.2387,87.6199,86.2387,86.9482,25478.393801005,0
+TYG.US,D,20130829,000000,87.3403,87.4875,86.7754,86.9482,18916.423139548,0
+TYG.US,D,20130830,000000,87.253,87.253,83.1386,83.5364,49664.003711747,0
+TYG.US,D,20130903,000000,84.2402,85.004,83.1761,84.7929,31323.09854478,0
+TYG.US,D,20130904,000000,84.5236,85.5848,84.5236,85.0894,36593.351089998,0
+TYG.US,D,20130905,000000,85.5162,85.5162,84.1389,84.6671,23172.058814584,0
+TYG.US,D,20130906,000000,84.7009,84.927,83.9044,84.0638,17484.022852233,0
+TYG.US,D,20130909,000000,84.5667,84.5667,81.87,82.2866,43649.840898266,0
+TYG.US,D,20130910,000000,82.3045,82.891,81.0567,81.2686,67489.074251434,0
+TYG.US,D,20130911,000000,81.0567,81.6101,80.6644,81.2076,38507.481235844,0
+TYG.US,D,20130912,000000,81.4601,82.114,80.8032,81.9855,27485.246286878,0
+TYG.US,D,20130913,000000,82.4246,83.4679,81.9189,82.891,31361.466409619,0
+TYG.US,D,20130916,000000,83.8545,83.8545,83.1114,83.3695,20744.225589507,0
+TYG.US,D,20130917,000000,83.6368,83.6368,82.6123,83.3132,39241.799537897,0
+TYG.US,D,20130918,000000,83.4679,85.2019,82.5456,85.2019,28496.665834989,0
+TYG.US,D,20130919,000000,85.7884,86.9482,84.927,86.9482,42884.615149536,0
+TYG.US,D,20130920,000000,87.4969,87.4969,85.916,86.7754,30700.686515173,0
+TYG.US,D,20130923,000000,86.3776,87.5307,85.8747,87.4079,28169.473209837,0
+TYG.US,D,20130924,000000,87.9173,90.1204,87.2267,90.112,30169.93105157,0
+TYG.US,D,20130925,000000,90.5717,91.0578,89.8492,90.5981,26997.121784207,0
+TYG.US,D,20130926,000000,90.5981,90.8513,90.3728,90.6252,31810.157273428,0
+TYG.US,D,20130927,000000,90.553,90.5717,89.0845,90.5717,19289.444047703,0
+TYG.US,D,20130930,000000,89.2543,89.2543,85.96,88.4625,42091.679276201,0
+TYG.US,D,20131001,000000,88.836,89.3867,88.1107,89.2543,22608.264356258,0
+TYG.US,D,20131002,000000,89.2543,89.4946,87.9435,88.0938,19118.920203974,0
+TYG.US,D,20131003,000000,88.2513,88.5066,87.3225,87.9529,16919.162619884,0
+TYG.US,D,20131004,000000,88.2335,88.3658,87.374,87.5674,13950.981964994,0
+TYG.US,D,20131007,000000,86.8542,87.4969,86.053,86.6628,33862.838042304,0
+TYG.US,D,20131008,000000,87.131,87.131,85.2019,85.4909,11713.922290088,0
+TYG.US,D,20131009,000000,85.96,85.96,84.3912,85.141,13451.133948067,0
+TYG.US,D,20131010,000000,86.3344,86.3344,85.1156,85.3295,23034.573965578,0
+TYG.US,D,20131011,000000,85.6186,86.1045,84.927,85.8324,17624.705023309,0
+TYG.US,D,20131014,000000,85.2169,86.7417,85.1156,86.7417,7174.790724854,0
+TYG.US,D,20131015,000000,86.7417,86.7417,85.3032,85.6438,10795.225082004,0
+TYG.US,D,20131016,000000,86.325,86.4734,85.2526,86.3523,18831.161217685,0
+TYG.US,D,20131017,000000,86.5512,87.6537,86.325,87.5307,29850.19884458,0
+TYG.US,D,20131018,000000,86.9482,89.1211,86.9482,88.8087,23831.772935006,0
+TYG.US,D,20131021,000000,89.4232,89.4232,88.6764,89.0498,12650.737656568,0
+TYG.US,D,20131022,000000,90.2293,90.2293,89.3342,89.9581,13341.359223666,0
+TYG.US,D,20131023,000000,90.1562,90.553,89.5115,90.4994,10595.925339646,0
+TYG.US,D,20131024,000000,89.8859,90.6703,89.6635,89.823,13464.989010369,0
+TYG.US,D,20131025,000000,90.2649,90.644,89.6635,90.3634,10910.32867652,0
+TYG.US,D,20131028,000000,90.8785,91.2445,90.1927,90.4356,22076.443118631,0
+TYG.US,D,20131029,000000,90.4994,91.2445,90.4178,91.2445,13981.889411671,0
+TYG.US,D,20131030,000000,91.5644,92.2428,91.4087,91.8853,15859.783240724,0
+TYG.US,D,20131031,000000,92.3797,92.4529,91.7118,92.4529,11832.223206674,0
+TYG.US,D,20131101,000000,92.5271,92.9203,91.0672,91.9407,16550.404807823,0
+TYG.US,D,20131104,000000,91.7118,93.6221,90.6618,93.168,26058.17486968,0
+TYG.US,D,20131105,000000,93.0855,93.4814,92.4529,92.9391,27243.315583588,0
+TYG.US,D,20131106,000000,93.0676,93.2139,92.3432,92.9484,17864.504178551,0
+TYG.US,D,20131107,000000,92.6914,92.6914,90.0031,90.644,35065.031140586,0
+TYG.US,D,20131108,000000,90.4178,91.0043,89.6635,90.4178,11068.063231969,0
+TYG.US,D,20131111,000000,90.2827,90.4994,89.5734,89.9759,11706.461871925,0
+TYG.US,D,20131112,000000,89.7254,90.1204,89.2712,89.823,14710.878843607,0
+TYG.US,D,20131113,000000,90.644,91.7756,90.0575,91.0043,16077.201141478,0
+TYG.US,D,20131114,000000,91.9042,93.5001,91.4369,93.2599,12190.323278503,0
+TYG.US,D,20131115,000000,93.5001,95.2266,92.6369,93.8098,15109.478328321,0
+TYG.US,D,20131118,000000,93.8286,94.992,93.5563,93.8941,11599.884469595,0
+TYG.US,D,20131119,000000,94.6542,94.6542,92.6369,93.1952,27544.929632183,0
+TYG.US,D,20131120,000000,93.3509,93.472,91.7024,93.2412,18106.43488184,0
+TYG.US,D,20131121,000000,93.0488,95.4893,92.5815,94.8138,82347.029910257,0
+TYG.US,D,20131122,000000,94.3633,95.4893,93.8848,95.3016,17211.184702269,0
+TYG.US,D,20131125,000000,95.3016,95.9204,94.6542,95.0108,23450.225834666,0
+TYG.US,D,20131126,000000,94.6167,96.1554,94.3352,95.6018,25209.818747132,0
+TYG.US,D,20131127,000000,96.306,96.3338,95.1609,95.9396,17798.426189106,0
+TYG.US,D,20131129,000000,96.3338,97.5259,96.1554,97.1403,15077.505107623,0
+TYG.US,D,20131202,000000,96.681,98.7833,95.8083,97.9476,36865.123465939,0
+TYG.US,D,20131203,000000,97.3379,98.0034,96.1362,96.6618,29930.131896328,0
+TYG.US,D,20131204,000000,95.9396,97.2813,95.3016,95.9962,21589.384389984,0
+TYG.US,D,20131205,000000,96.4652,96.5122,95.1609,95.5643,27010.976846509,0
+TYG.US,D,20131206,000000,95.6864,95.8365,94.9638,95.114,22915.207274969,0
+TYG.US,D,20131209,000000,95.6864,95.8647,93.0949,93.5658,19126.380622138,0
+TYG.US,D,20131210,000000,92.8658,92.8658,90.7424,92.087,36383.393607408,0
+TYG.US,D,20131211,000000,91.556,91.7296,90.3634,90.8691,30664.450198381,0
+TYG.US,D,20131212,000000,90.2378,91.3083,89.6456,90.0932,36306.65787773,0
+TYG.US,D,20131213,000000,91.464,91.464,89.7779,90.1475,25845.02006502,0
+TYG.US,D,20131216,000000,90.6703,90.6703,89.7339,89.8953,15434.539405427,0
+TYG.US,D,20131217,000000,90.1204,90.7424,89.458,90.0932,20094.103435294,0
+TYG.US,D,20131218,000000,89.7339,90.1475,89.3614,89.7601,27571.573982765,0
+TYG.US,D,20131219,000000,89.9947,90.1748,89.4946,90.0116,34007.783309473,0
+TYG.US,D,20131220,000000,90.1382,91.2717,89.8775,90.3278,35819.599149083,0
+TYG.US,D,20131223,000000,91.0043,92.408,90.6168,92.2887,18408.048930434,0
+TYG.US,D,20131224,000000,92.6914,95.3579,92.1602,94.9263,18096.84291563,0
+TYG.US,D,20131226,000000,95.0108,95.0108,92.8199,92.8199,23869.075025822,0
+TYG.US,D,20131227,000000,92.6275,93.3237,92.1142,92.7927,28562.743824433,0
+TYG.US,D,20131230,000000,92.179,93.1501,91.7296,92.2887,28893.133771657,0
+TYG.US,D,20131231,000000,92.3066,93.4438,91.7934,92.985,16620.745893361,0
+TYG.US,D,20140102,000000,92.179,92.5084,90.1475,91.7934,36979.161286432,0
+TYG.US,D,20140103,000000,92.3254,94.7012,91.2351,93.9881,31704.645645122,0
+TYG.US,D,20140106,000000,93.8286,95.6207,93.6127,95.3579,33403.489438261,0
+TYG.US,D,20140107,000000,95.311,95.9022,94.5135,95.0108,34654.708141616,0
+TYG.US,D,20140108,000000,94.7855,94.7855,92.4623,93.594,39279.101628714,0
+TYG.US,D,20140109,000000,93.3875,93.7346,91.7296,91.8122,33796.760052859,0
+TYG.US,D,20140110,000000,91.4734,92.7279,91.4453,91.5185,23893.587828358,0
+TYG.US,D,20140113,000000,91.7662,91.8853,90.7613,90.7613,29480.375258496,0
+TYG.US,D,20140114,000000,90.6985,90.6985,87.6011,89.9497,111049.39013174,0
+TYG.US,D,20140115,000000,89.7339,90.2827,87.6715,88.4531,51500.332353891,0
+TYG.US,D,20140116,000000,88.1013,88.348,87.1404,87.6903,75306.526712339,0
+TYG.US,D,20140117,000000,87.6903,87.7241,86.464,86.5343,61793.57787092,0
+TYG.US,D,20140121,000000,86.8186,87.0963,86.0295,86.2068,88286.588542106,0
+TYG.US,D,20140122,000000,86.5512,86.6197,85.1156,86.464,75004.912663744,0
+TYG.US,D,20140123,000000,86.4039,86.6469,85.8475,86.325,69331.79753772,0
+TYG.US,D,20140124,000000,85.976,86.0117,84.5667,84.7675,71740.446830377,0
+TYG.US,D,20140127,000000,86.5418,88.6764,82.4246,82.8289,99842.776276746,0
+TYG.US,D,20140128,000000,82.5174,83.4342,82.0925,82.8102,103082.72930758,0
+TYG.US,D,20140129,000000,82.6761,82.6761,79.2842,81.6974,125375.52455294,0
+TYG.US,D,20140130,000000,82.0126,82.8713,81.8917,82.7746,37902.12159061,0
+TYG.US,D,20140131,000000,81.9114,84.0132,81.9114,83.9803,41862.537861192,0
+TYG.US,D,20140203,000000,84.2149,84.4823,82.054,82.3682,62674.97298819,0
+TYG.US,D,20140204,000000,82.9098,83.4023,82.5588,83.2193,34046.151174312,0
+TYG.US,D,20140205,000000,83.7701,84.0469,82.9276,83.6452,94079.070358741,0
+TYG.US,D,20140206,000000,84.1145,85.0631,83.8545,84.8595,47456.785709493,0
+TYG.US,D,20140207,000000,85.5246,87.01,84.7675,87.01,36745.756775329,0
+TYG.US,D,20140210,000000,86.5343,87.4781,85.1325,86.7848,46247.132193047,0
+TYG.US,D,20140211,000000,87.1404,87.1404,85.1484,85.2694,52106.75777315,0
+TYG.US,D,20140212,000000,84.9954,85.5501,84.2561,84.8595,47577.218174126,0
+TYG.US,D,20140213,000000,84.9364,86.3072,84.684,85.4647,45040.675998672,0
+TYG.US,D,20140214,000000,85.6608,85.8747,85.081,85.4477,29081.775773781,0
+TYG.US,D,20140218,000000,85.976,86.6197,85.413,86.1121,65080.424958777,0
+TYG.US,D,20140219,000000,86.8871,87.2877,85.3126,85.627,109980.41878637,0
+TYG.US,D,20140220,000000,86.4039,86.8364,85.1663,85.6532,62710.143530958,0
+TYG.US,D,20140221,000000,86.1562,86.1815,85.5763,85.9254,36915.214845035,0
+TYG.US,D,20140224,000000,85.9084,85.9084,85.3295,85.7471,74715.022129407,0
+TYG.US,D,20140225,000000,85.993,86.447,85.6017,86.0624,39401.665641392,0
+TYG.US,D,20140226,000000,86.5071,86.8871,86.0624,86.8871,30377.756986114,0
+TYG.US,D,20140227,000000,87.1742,87.7691,86.9415,87.5832,36623.19276265,0
+TYG.US,D,20140228,000000,87.9435,88.2692,87.1151,88.2692,57820.372312059,0
+TYG.US,D,20140303,000000,88.1632,89.8408,87.5486,89.5209,43572.039394565,0
+TYG.US,D,20140304,000000,90.1927,90.9236,89.9759,90.8326,19115.722881905,0
+TYG.US,D,20140305,000000,90.8326,91.4087,90.4272,91.281,17817.610121525,0
+TYG.US,D,20140306,000000,91.6742,91.6931,91.0578,91.2623,30832.842494062,0
+TYG.US,D,20140307,000000,91.7662,91.9126,91.1121,91.6931,15525.130197409,0
+TYG.US,D,20140310,000000,91.2069,92.8931,91.0221,92.179,30407.598658766,0
+TYG.US,D,20140311,000000,91.8948,92.5271,91.5101,91.6931,26386.433268855,0
+TYG.US,D,20140312,000000,91.1394,91.6198,90.4638,90.7424,34269.963719204,0
+TYG.US,D,20140313,000000,91.2069,91.3814,89.4946,90.445,22179.823198892,0
+TYG.US,D,20140314,000000,90.0838,91.0766,89.352,90.7424,30243.469459178,0
+TYG.US,D,20140317,000000,91.3449,91.5644,90.3372,91.0221,34291.27919967,0
+TYG.US,D,20140318,000000,91.1121,91.6564,90.5624,90.9499,24381.712331029,0
+TYG.US,D,20140319,000000,90.9236,91.739,89.9308,90.3728,24878.363025887,0
+TYG.US,D,20140320,000000,90.1475,90.7424,88.988,89.9581,32156.533831001,0
+TYG.US,D,20140321,000000,90.5266,91.3814,90.2734,91.0315,25371.816398675,0
+TYG.US,D,20140324,000000,91.3261,91.3261,89.9131,90.445,28641.611102158,0
+TYG.US,D,20140325,000000,90.3728,91.2623,90.3728,91.0578,23163.532622397,0
+TYG.US,D,20140326,000000,90.8232,91.3261,90.1655,90.2293,23016.455807181,0
+TYG.US,D,20140327,000000,90.5624,90.9236,89.9581,90.4638,20059.998666548,0
+TYG.US,D,20140328,000000,90.9686,91.0943,90.5079,91.0943,15079.636655669,0
+TYG.US,D,20140331,000000,91.1394,91.5926,90.2462,90.5266,21490.267405816,0
+TYG.US,D,20140401,000000,90.3822,91.3083,90.2462,91.3083,16872.268562859,0
+TYG.US,D,20140402,000000,91.5279,91.5279,90.355,90.5624,21735.395431176,0
+TYG.US,D,20140403,000000,90.9499,91.0578,90.4272,90.7247,16192.304735994,0
+TYG.US,D,20140404,000000,91.3083,91.5466,90.7613,90.9686,17098.212655799,0
+TYG.US,D,20140407,000000,91.1394,91.4087,90.5079,90.5624,11895.10387405,0
+TYG.US,D,20140408,000000,90.8691,91.1394,90.4638,90.6891,11075.523650131,0
+TYG.US,D,20140409,000000,91.2257,91.2257,90.7424,90.9865,11355.822218259,0
+TYG.US,D,20140410,000000,91.1582,91.1891,90.0575,90.112,16879.728981022,0
+TYG.US,D,20140411,000000,90.4638,90.7424,89.9308,90.6346,13685.604233192,0
+TYG.US,D,20140414,000000,91.464,91.6931,91.0221,91.1394,23195.505843096,0
+TYG.US,D,20140415,000000,91.6742,91.6742,90.7424,91.2623,19483.414919944,0
+TYG.US,D,20140416,000000,91.4818,91.5644,90.9499,90.9686,20771.935714113,0
+TYG.US,D,20140417,000000,90.9499,91.5101,90.8691,91.0221,16356.433935582,0
+TYG.US,D,20140421,000000,90.9499,91.5101,90.4901,91.0043,23453.423156734,0
+TYG.US,D,20140422,000000,91.0043,91.8028,90.9865,91.8028,24222.912001557,0
+TYG.US,D,20140423,000000,91.9772,92.4352,91.6376,92.4352,38230.379989786,0
+TYG.US,D,20140424,000000,92.8293,93.3689,92.7373,93.2599,21597.91058217,0
+TYG.US,D,20140425,000000,93.7628,93.9881,92.9578,93.6503,23050.560575927,0
+TYG.US,D,20140428,000000,93.9881,94.035,92.9119,93.1774,22619.987870514,0
+TYG.US,D,20140429,000000,93.122,94.795,93.0761,93.9598,17644.954729751,0
+TYG.US,D,20140430,000000,94.232,94.6167,93.6878,94.2883,15945.045162589,0
+TYG.US,D,20140501,000000,94.9544,95.0576,93.7628,94.232,24052.38815783,0
+TYG.US,D,20140502,000000,94.4572,94.6542,93.4344,94.0444,10403.020241429,0
+TYG.US,D,20140505,000000,93.5189,94.2883,93.5189,93.9598,13554.514028326,0
+TYG.US,D,20140506,000000,94.3446,94.4384,93.8661,94.307,26401.354105182,0
+TYG.US,D,20140507,000000,94.8513,96.4085,94.4853,96.3712,23047.363253858,0
+TYG.US,D,20140508,000000,96.5591,96.5591,95.8834,95.9396,22186.217843032,0
+TYG.US,D,20140509,000000,96.4181,96.634,95.311,95.93,8299.1823194353,0
+TYG.US,D,20140512,000000,96.7279,96.9245,96.165,96.6061,17734.479747708,0
+TYG.US,D,20140513,000000,97.0281,97.0847,96.2494,96.9715,23153.940656188,0
+TYG.US,D,20140514,000000,96.9437,97.3187,96.5773,97.0003,14434.843371572,0
+TYG.US,D,20140515,000000,96.6061,96.7002,95.93,96.6532,18628.664153256,0
+TYG.US,D,20140516,000000,96.5591,98.4075,95.8834,98.3508,15887.49336533,0
+TYG.US,D,20140519,000000,98.8391,98.8391,97.9006,98.2578,15773.455544836,0
+TYG.US,D,20140520,000000,98.8577,99.0172,97.591,97.6563,21591.51593803,0
+TYG.US,D,20140521,000000,97.3379,98.5289,96.9245,96.9907,18997.421965319,0
+TYG.US,D,20140522,000000,97.4693,97.7972,97.1969,97.4875,13706.919713659,0
+TYG.US,D,20140523,000000,97.3379,97.9378,96.7184,96.8967,29461.191326076,0
+TYG.US,D,20140527,000000,97.4875,97.6755,95.8365,95.9022,26689.113091472,0
+TYG.US,D,20140528,000000,96.3712,96.7002,96.0902,96.6061,16961.793580816,0
+TYG.US,D,20140529,000000,96.7375,96.7375,95.9674,96.2494,30783.816888991,0
+TYG.US,D,20140530,000000,96.7002,97.1787,96.4556,96.681,32117.100192139,0
+TYG.US,D,20140602,000000,96.9063,97.4875,96.6618,97.4693,33526.053450942,0
+TYG.US,D,20140603,000000,97.6563,97.7972,96.9063,96.9811,19996.052225151,0
+TYG.US,D,20140604,000000,97.2248,97.9946,96.9063,97.9192,20166.576068878,0
+TYG.US,D,20140605,000000,97.7416,98.5759,97.7416,98.023,22656.224187306,0
+TYG.US,D,20140606,000000,98.023,99.2618,97.6947,98.8009,30960.735376858,0
+TYG.US,D,20140609,000000,98.8009,99.9086,98.3048,98.342,30097.458417986,0
+TYG.US,D,20140610,000000,98.2754,99.0172,98.0416,98.0699,15300.251878491,0
+TYG.US,D,20140611,000000,98.3048,99.299,98.023,98.5573,20082.379921037,0
+TYG.US,D,20140612,000000,98.8479,99.0739,95.2266,97.0003,53225.820497614,0
+TYG.US,D,20140613,000000,97.4875,97.4875,96.634,97.0847,15089.228621878,0
+TYG.US,D,20140616,000000,97.0281,97.6947,96.493,97.5345,51434.254364447,0
+TYG.US,D,20140617,000000,97.7972,97.8635,97.0003,97.1317,15167.03012558,0
+TYG.US,D,20140618,000000,97.3379,97.3379,96.4748,97.1787,33871.36423449,0
+TYG.US,D,20140619,000000,97.6563,97.6563,96.8967,97.0089,33955.56038233,0
+TYG.US,D,20140620,000000,97.4318,97.4318,96.9245,96.9907,24007.625648851,0
+TYG.US,D,20140623,000000,96.9063,98.5289,96.9063,98.0416,30583.45137261,0
+TYG.US,D,20140624,000000,98.1639,99.0172,97.9946,98.2578,43698.866503337,0
+TYG.US,D,20140625,000000,98.933,99.6934,98.2011,99.4585,76735.729677583,0
+TYG.US,D,20140626,000000,99.9468,99.9468,98.2285,99.7022,52785.655825991,0
+TYG.US,D,20140627,000000,99.1581,99.346,98.8577,99.1767,74636.154851683,0
+TYG.US,D,20140630,000000,98.9046,99.1581,98.3048,98.9046,52241.045300086,0
+TYG.US,D,20140701,000000,98.7363,98.98,98.5289,98.6894,56990.134347909,0
+TYG.US,D,20140702,000000,95.3485,98.98,95.3485,98.613,72800.891983561,0
+TYG.US,D,20140703,000000,98.613,98.7539,97.7972,98.613,26051.78022554,0
+TYG.US,D,20140707,000000,98.6052,98.98,97.5163,97.9946,56341.077967719,0
+TYG.US,D,20140708,000000,97.7225,97.9946,96.0145,96.6061,53842.903657104,0
+TYG.US,D,20140709,000000,96.4556,96.8027,95.9022,96.8027,38891.159884232,0
+TYG.US,D,20140710,000000,96.259,96.4556,95.8083,96.1554,35009.610891375,0
+TYG.US,D,20140711,000000,95.9396,96.7184,95.8083,96.2215,32182.112407559,0
+TYG.US,D,20140714,000000,96.4748,96.869,96.1084,96.212,27997.883592085,0
+TYG.US,D,20140715,000000,96.2494,96.4085,95.8177,96.0337,24934.849049122,0
+TYG.US,D,20140716,000000,96.5591,96.5773,95.3954,95.5737,71818.248334078,0
+TYG.US,D,20140717,000000,95.2547,95.8927,94.6636,95.1796,128122.02421098,0
+TYG.US,D,20140718,000000,95.3954,95.7426,95.1421,95.3485,75908.689035503,0
+TYG.US,D,20140721,000000,95.4236,95.677,95.0296,95.2735,53693.695293842,0
+TYG.US,D,20140722,000000,95.4705,96.4181,95.4236,96.2215,84764.205395101,0
+TYG.US,D,20140723,000000,96.5591,97.0847,96.0519,96.7845,36356.749256825,0
+TYG.US,D,20140724,000000,96.9907,97.2343,96.7002,96.8967,25857.809353299,0
+TYG.US,D,20140725,000000,96.869,97.3005,96.5965,96.9811,34215.609244015,0
+TYG.US,D,20140728,000000,96.681,97.2439,96.681,96.869,32866.339330518,0
+TYG.US,D,20140729,000000,96.5965,97.1029,96.1084,96.4556,27715.453475911,0
+TYG.US,D,20140730,000000,96.9437,96.9437,94.8795,95.4236,51459.832941005,0
+TYG.US,D,20140731,000000,94.1194,94.5041,92.3713,92.6004,71708.473609679,0
+TYG.US,D,20140801,000000,92.2972,92.9578,90.9959,91.6742,81716.091688463,0
+TYG.US,D,20140804,000000,91.6931,92.4164,91.0943,92.2522,57689.282107194,0
+TYG.US,D,20140805,000000,91.6931,92.1602,90.2827,90.6252,60785.355644879,0
+TYG.US,D,20140806,000000,90.5981,90.8869,90.112,90.5981,59203.746994302,0
+TYG.US,D,20140807,000000,91.0127,91.2529,90.0116,90.5717,34360.554511185,0
+TYG.US,D,20140808,000000,90.7059,91.6376,90.4178,91.5279,27943.529116898,0
+TYG.US,D,20140811,000000,94.3352,96.1832,94.2601,94.7012,60966.53722884,0
+TYG.US,D,20140812,000000,94.6167,95.1609,93.8286,95.0576,58562.151032276,0
+TYG.US,D,20140813,000000,95.2547,95.9674,94.4853,95.4799,38537.322908497,0
+TYG.US,D,20140814,000000,95.2079,96.5773,95.2079,96.3712,33012.350371711,0
+TYG.US,D,20140815,000000,96.5965,97.0003,96.3434,96.9907,28370.90450024,0
+TYG.US,D,20140818,000000,97.0655,97.591,96.5591,96.7845,44955.414076808,0
+TYG.US,D,20140819,000000,97.1499,97.8635,96.7002,97.7972,41203.889514793,0
+TYG.US,D,20140820,000000,97.9946,98.4447,97.6659,98.023,75795.716989033,0
+TYG.US,D,20140821,000000,97.9192,98.707,97.779,97.976,52562.909055122,0
+TYG.US,D,20140822,000000,98.2382,98.342,96.2215,96.7845,58497.138816855,0
+TYG.US,D,20140825,000000,96.8776,97.8346,96.6061,97.0281,84877.177441571,0
+TYG.US,D,20140826,000000,97.2248,97.4693,97.0281,97.2909,41438.359799919,0
+TYG.US,D,20140827,000000,97.5632,97.9574,97.2248,97.8635,53002.007952721,0
+TYG.US,D,20140828,000000,97.7225,98.3978,97.6659,98.342,44325.541629037,0
+TYG.US,D,20140829,000000,98.5954,99.2325,98.2382,99.2325,50348.230634705,0
+TYG.US,D,20140902,000000,99.4018,99.4018,98.567,98.6698,63162.031716837,0
+TYG.US,D,20140903,000000,98.7265,99.0641,98.4163,98.8293,62477.804793879,0
+TYG.US,D,20140904,000000,98.6522,99.0739,98.2011,98.4163,54883.099103844,0
+TYG.US,D,20140905,000000,98.2666,98.5954,98.2666,98.4633,32649.987203789,0
+TYG.US,D,20140908,000000,98.3606,98.3978,98.0973,98.2206,43980.230845489,0
+TYG.US,D,20140909,000000,98.4163,98.6894,98.3606,98.613,53824.785498708,0
+TYG.US,D,20140910,000000,98.9702,99.027,96.7653,98.5485,66379.60349318,0
+TYG.US,D,20140911,000000,98.1913,98.567,97.8635,98.342,31860.248652523,0
+TYG.US,D,20140912,000000,97.9006,97.9574,96.212,96.8306,65376.710137254,0
+TYG.US,D,20140915,000000,96.212,96.3242,95.2079,96.071,42891.009793675,0
+TYG.US,D,20140916,000000,95.9492,96.7375,95.3861,95.9962,38405.166929608,0
+TYG.US,D,20140917,000000,96.4181,96.4181,95.311,95.4893,55937.149612889,0
+TYG.US,D,20140918,000000,95.5737,96.212,95.0858,96.0058,46068.082157133,0
+TYG.US,D,20140919,000000,96.3242,96.634,95.5456,96.1554,33048.586688503,0
+TYG.US,D,20140922,000000,96.212,96.212,94.3633,94.4572,63871.837216356,0
+TYG.US,D,20140923,000000,94.4572,94.8044,93.5283,93.8286,68438.678906195,0
+TYG.US,D,20140924,000000,93.5658,93.6972,92.3254,92.9944,77290.997943723,0
+TYG.US,D,20140925,000000,93.1042,93.7534,92.7467,93.7252,65830.72987118,0
+TYG.US,D,20140926,000000,94.11,95.6582,93.8661,95.6582,79131.589681961,0
+TYG.US,D,20140929,000000,95.311,96.54,94.9638,96.446,51843.511589394,0
+TYG.US,D,20140930,000000,96.6061,97.4318,96.0337,97.4318,49030.933941907,0
+TYG.US,D,20141001,000000,97.4318,98.3606,96.5122,96.8776,45319.908792776,0
+TYG.US,D,20141002,000000,96.9063,97.1969,95.3204,96.8306,50776.671792071,0
+TYG.US,D,20141003,000000,97.0089,97.4501,96.3242,97.1969,30937.288348346,0
+TYG.US,D,20141006,000000,97.2909,97.5259,95.9674,95.9674,28025.59371669,0
+TYG.US,D,20141007,000000,95.7989,95.7989,94.6542,94.673,32457.082105571,0
+TYG.US,D,20141008,000000,94.3821,94.7386,92.5815,93.4157,45989.214879408,0
+TYG.US,D,20141009,000000,93.5563,93.5563,90.5445,90.5624,85585.917167065,0
+TYG.US,D,20141010,000000,90.3634,90.6168,84.1727,89.0048,212902.21621643,0
+TYG.US,D,20141013,000000,89.0048,89.6184,84.2468,84.274,117422.71879107,0
+TYG.US,D,20141014,000000,84.1313,84.3321,80.3267,82.5315,233816.96564966,0
+TYG.US,D,20141015,000000,81.1916,85.5331,79.2954,84.7769,176349.36453933,0
+TYG.US,D,20141016,000000,84.03,91.7756,83.0326,89.4861,155999.47533843,0
+TYG.US,D,20141017,000000,90.4272,94.1569,90.355,91.3261,162220.39831243,0
+TYG.US,D,20141020,000000,91.3543,92.1968,89.8408,90.8597,59607.675349133,0
+TYG.US,D,20141021,000000,91.647,93.8848,91.2529,93.2412,56410.353279234,0
+TYG.US,D,20141022,000000,93.6784,94.5416,92.7927,93.4157,46564.732851991,0
+TYG.US,D,20141023,000000,93.9881,94.9638,93.8661,94.4572,44926.638178179,0
+TYG.US,D,20141024,000000,94.2601,95.2453,93.9881,95.0576,40296.915820964,0
+TYG.US,D,20141027,000000,94.5416,94.6355,93.3237,94.6355,35920.847681296,0
+TYG.US,D,20141028,000000,94.7855,94.8044,93.7159,94.0537,43336.503335415,0
+TYG.US,D,20141029,000000,94.035,94.7386,93.5563,94.0537,45440.341257409,0
+TYG.US,D,20141030,000000,93.7252,93.8848,92.8471,93.2412,39632.938604449,0
+TYG.US,D,20141031,000000,93.2233,93.7159,92.0598,92.9391,100788.11783541,0
+TYG.US,D,20141103,000000,92.9391,93.5001,92.27,92.5637,49674.66145198,0
+TYG.US,D,20141104,000000,92.179,92.4717,89.441,89.9131,141562.50041882,0
+TYG.US,D,20141105,000000,90.0669,91.0503,89.2459,91.0503,79897.881204714,0
+TYG.US,D,20141106,000000,90.4272,91.4818,90.1748,91.3355,63784.443746445,0
+TYG.US,D,20141107,000000,91.2529,93.2965,90.7781,92.9203,69746.383632783,0
+TYG.US,D,20141110,000000,92.7007,93.8286,92.3797,93.7534,108424.38871235,0
+TYG.US,D,20141111,000000,93.6784,95.6957,92.9756,95.4893,101465.95011423,0
+TYG.US,D,20141112,000000,95.3861,97.2065,95.2922,97.1221,75358.74963948,0
+TYG.US,D,20141113,000000,97.4318,97.5259,95.4518,95.677,98811.107022192,0
+TYG.US,D,20141114,000000,95.5643,96.1832,94.945,95.8927,42408.214161122,0
+TYG.US,D,20141117,000000,95.8553,97.4318,95.311,96.4085,43855.535284763,0
+TYG.US,D,20141118,000000,96.5965,97.0281,96.259,96.5965,49750.331407633,0
+TYG.US,D,20141119,000000,96.7279,98.4819,96.2964,97.6947,79714.568072707,0
+TYG.US,D,20141120,000000,97.6947,98.3792,97.4501,98.3792,33694.445746623,0
+TYG.US,D,20141121,000000,99.7022,100.387,98.6228,98.8293,66834.689001129,0
+TYG.US,D,20141124,000000,99.3646,99.9086,98.2108,98.8577,54809.560696238,0
+TYG.US,D,20141125,000000,99.346,99.4771,98.6424,98.9418,41096.246338439,0
+TYG.US,D,20141126,000000,99.0074,99.7022,98.5201,99.6552,33887.35084484,0
+TYG.US,D,20141128,000000,98.7833,99.0641,94.4572,94.5979,92225.689332222,0
+TYG.US,D,20141201,000000,93.9411,94.0537,88.712,91.13,205322.43136272,0
+TYG.US,D,20141202,000000,91.13,93.3331,90.4178,93.0582,75029.42546628,0
+TYG.US,D,20141203,000000,93.3875,94.8981,93.3875,94.3821,55276.369718443,0
+TYG.US,D,20141204,000000,93.9787,94.8701,93.0394,93.6784,47250.025548972,0
+TYG.US,D,20141205,000000,93.6878,94.1194,92.6369,92.7739,79496.08439793,0
+TYG.US,D,20141208,000000,92.5355,92.5355,88.2692,89.1033,143879.49314547,0
+TYG.US,D,20141209,000000,88.712,90.5352,87.8122,90.1026,100221.12605502,0
+TYG.US,D,20141210,000000,89.3961,89.4148,87.3647,87.6715,129951.95820898,0
+TYG.US,D,20141211,000000,87.6715,89.6456,87.4079,87.7241,150922.12789143,0
+TYG.US,D,20141212,000000,86.7585,87.0963,84.8595,84.8942,150242.16406458,0
+TYG.US,D,20141215,000000,85.3295,85.993,83.4257,84.0385,156459.8897165,0
+TYG.US,D,20141216,000000,83.3197,85.354,82.3374,84.4654,177940.56515611,0
+TYG.US,D,20141217,000000,84.2064,89.6813,84.2064,89.3426,97554.559448721,0
+TYG.US,D,20141218,000000,91.0943,91.8759,89.4316,91.5738,95315.368225769,0
+TYG.US,D,20141219,000000,92.179,94.3727,91.4369,92.9297,110479.20102927,0
+TYG.US,D,20141222,000000,93.0582,93.0582,88.712,88.9334,108117.44579364,0
+TYG.US,D,20141223,000000,90.1382,90.5811,89.0761,89.717,95182.146472855,0
+TYG.US,D,20141224,000000,89.5115,89.9665,89.3426,89.717,58415.074217061,0
+TYG.US,D,20141226,000000,89.7601,90.6524,89.0761,90.6524,74356.922057578,0
+TYG.US,D,20141229,000000,90.1382,91.0043,89.7601,90.3907,98871.856141519,0
+TYG.US,D,20141230,000000,90.3907,90.9593,89.7076,90.553,91423.161492678,0
+TYG.US,D,20141231,000000,90.1382,91.0672,89.7601,89.8051,71663.7111007,0
+TYG.US,D,20150102,000000,89.7339,91.7568,89.7339,91.7568,31717.434933401,0
+TYG.US,D,20150105,000000,91.0672,91.0672,87.8469,88.9081,89690.212930793,0
+TYG.US,D,20150106,000000,88.7467,89.6184,86.8101,87.2952,97699.504715889,0
+TYG.US,D,20150107,000000,87.9708,88.5066,85.0894,85.2694,117499.45452075,0
+TYG.US,D,20150108,000000,85.9432,87.4266,85.7123,87.3225,140113.04774713,0
+TYG.US,D,20150109,000000,87.6987,88.348,86.2313,88.348,121419.37137846,0
+TYG.US,D,20150112,000000,87.5486,88.5066,83.3628,84.2974,206623.74144517,0
+TYG.US,D,20150113,000000,84.4335,85.2694,83.9961,84.2064,300421.44746176,0
+TYG.US,D,20150114,000000,82.8252,86.3776,82.6029,85.1241,160666.49978647,0
+TYG.US,D,20150115,000000,85.7377,85.9254,84.5085,85.0208,90240.152326815,0
+TYG.US,D,20150116,000000,85.0208,88.7026,85.0208,88.3038,97753.859191078,0
+TYG.US,D,20150120,000000,88.287,88.9513,87.3647,87.6368,84552.116364464,0
+TYG.US,D,20150121,000000,87.785,89.3163,87.558,89.2094,110234.07300392,0
+TYG.US,D,20150122,000000,90.1382,90.2293,88.6136,89.4674,64626.405224851,0
+TYG.US,D,20150123,000000,89.0498,89.4316,88.5516,89.0498,62833.773317661,0
+TYG.US,D,20150126,000000,88.9334,90.1204,88.9334,89.4674,52829.352560947,0
+TYG.US,D,20150127,000000,89.0311,89.3426,88.2692,89.1211,57461.206466207,0
+TYG.US,D,20150128,000000,89.5387,89.5387,87.1836,87.2783,60897.261917325,0
+TYG.US,D,20150129,000000,87.3403,88.348,86.189,87.9708,38657.75537313,0
+TYG.US,D,20150130,000000,87.6715,89.5387,87.0268,88.4362,42198.256678531,0
+TYG.US,D,20150202,000000,88.6764,89.6635,88.287,89.3614,64574.18229771,0
+TYG.US,D,20150203,000000,90.2734,92.179,89.6456,91.6742,91418.898396585,0
+TYG.US,D,20150204,000000,90.9048,91.5738,89.8859,90.8232,63283.529955494,0
+TYG.US,D,20150205,000000,91.4087,92.5084,91.1037,92.4445,76674.980558256,0
+TYG.US,D,20150206,000000,92.9578,93.791,92.3713,93.5658,48895.580640947,0
+TYG.US,D,20150209,000000,93.6315,94.1006,91.556,91.7024,88900.474379527,0
+TYG.US,D,20150210,000000,92.3619,92.5084,90.5352,90.8869,34363.751833255,0
+TYG.US,D,20150211,000000,90.8869,91.2529,89.7076,89.7339,55653.653722691,0
+TYG.US,D,20150212,000000,89.9037,91.3814,89.9037,91.0221,30646.332039986,0
+TYG.US,D,20150213,000000,91.5738,92.8199,91.3814,91.464,41676.027407114,0
+TYG.US,D,20150217,000000,90.9048,91.0943,90.2734,90.8869,63327.226690449,0
+TYG.US,D,20150218,000000,90.6252,90.9771,90.1475,90.3184,47788.241430739,0
+TYG.US,D,20150219,000000,89.3614,90.6618,89.3614,90.6252,43041.283930962,0
+TYG.US,D,20150220,000000,90.7059,91.7756,90.4638,90.9593,63805.75922691,0
+TYG.US,D,20150223,000000,90.9593,91.2351,89.8324,90.1842,86563.231946431,0
+TYG.US,D,20150224,000000,90.6797,91.0221,90.2462,91.0221,81312.163333633,0
+TYG.US,D,20150225,000000,91.0221,92.3619,91.0221,92.2522,50064.734744508,0
+TYG.US,D,20150226,000000,92.105,92.1602,90.8326,91.0221,43112.690790522,0
+TYG.US,D,20150227,000000,91.5466,91.8853,90.7781,91.1582,55851.887691025,0
+TYG.US,D,20150302,000000,90.9593,91.2351,90.3822,90.7059,50005.051399202,0
+TYG.US,D,20150303,000000,90.9771,92.179,90.6797,92.1602,63504.145178317,0
+TYG.US,D,20150304,000000,92.105,92.3254,91.4734,92.2522,48708.004412846,0
+TYG.US,D,20150305,000000,92.3254,93.1408,92.0232,92.7007,34825.231985343,0
+TYG.US,D,20150306,000000,92.2062,92.5084,91.3449,92.2334,45296.461764264,0
+TYG.US,D,20150309,000000,92.087,92.6275,91.0043,91.1891,67441.114420386,0
+TYG.US,D,20150310,000000,90.553,90.7969,90.0388,90.5172,122250.67511663,0
+TYG.US,D,20150311,000000,90.7059,90.7059,89.5734,90.1475,102363.33184184,0
+TYG.US,D,20150312,000000,89.9947,90.9771,89.7076,90.9771,68354.482758354,0
+TYG.US,D,20150313,000000,90.6618,90.7781,90.1842,90.4638,125517.27249804,0
+TYG.US,D,20150316,000000,90.6524,90.7969,87.4341,87.5307,115333.80170541,0
+TYG.US,D,20150317,000000,87.4172,87.558,86.1815,86.4818,83438.382510116,0
+TYG.US,D,20150318,000000,86.1045,87.892,85.9254,87.3139,84013.900482698,0
+TYG.US,D,20150319,000000,86.827,87.3647,86.0023,87.3309,56681.059881152,0
+TYG.US,D,20150320,000000,87.4875,87.8648,87.0175,87.3309,83919.046594624,0
+TYG.US,D,20150323,000000,87.7147,88.2776,87.2877,87.7427,91219.598654227,0
+TYG.US,D,20150324,000000,87.9961,87.9961,87.0963,87.1657,64512.367404359,0
+TYG.US,D,20150325,000000,87.2877,87.4172,86.7501,86.8542,75320.381774642,0
+TYG.US,D,20150326,000000,87.7691,87.9529,86.827,87.1404,60428.321347074,0
+TYG.US,D,20150327,000000,87.3309,87.7513,86.4133,86.9247,61244.704248921,0
+TYG.US,D,20150330,000000,86.9247,87.4172,86.6469,87.2614,70324.033153412,0
+TYG.US,D,20150331,000000,86.9247,87.6283,86.873,87.4969,74547.695607748,0
+TYG.US,D,20150401,000000,87.5307,88.1201,87.2436,87.7513,74312.159548599,0
+TYG.US,D,20150402,000000,87.8469,88.2776,87.4519,88.0149,38185.617480808,0
+TYG.US,D,20150406,000000,88.0149,88.712,88.0149,88.622,39773.620775524,0
+TYG.US,D,20150407,000000,88.5684,89.9224,88.5159,89.4674,69056.827839709,0
+TYG.US,D,20150408,000000,89.3163,89.7685,88.3386,88.4362,49715.160864864,0
+TYG.US,D,20150409,000000,88.3921,89.6278,88.2081,88.8893,34832.692403507,0
+TYG.US,D,20150410,000000,89.0498,89.3773,88.5966,88.7299,32182.112407559,0
+TYG.US,D,20150413,000000,88.5966,88.8087,87.7513,87.7513,25267.370544391,0
+TYG.US,D,20150414,000000,87.6105,88.8893,87.6105,88.8538,70564.898082677,0
+TYG.US,D,20150415,000000,89.1465,90.2462,88.925,90.1289,47430.14135891,0
+TYG.US,D,20150416,000000,89.8953,91.0221,89.7413,90.2827,41438.359799919,0
+TYG.US,D,20150417,000000,90.0838,90.2649,89.0235,89.201,51734.802639017,0
+TYG.US,D,20150420,000000,89.8775,90.4901,89.3961,89.6635,41745.302718629,0
+TYG.US,D,20150421,000000,89.8136,90.0388,89.3426,89.9131,37353.24796861,0
+TYG.US,D,20150422,000000,89.717,90.2462,89.6635,89.9224,29411.099946981,0
+TYG.US,D,20150423,000000,90.2827,91.0672,90.0388,90.1655,54424.816273826,0
+TYG.US,D,20150424,000000,90.112,91.3083,90.112,91.0578,69836.974424764,0
+TYG.US,D,20150427,000000,91.0943,91.2717,90.3728,90.445,58314.89145887,0
+TYG.US,D,20150428,000000,90.553,90.6618,90.0388,90.4638,57978.106867508,0
+TYG.US,D,20150429,000000,90.2827,92.087,89.5565,91.8394,79210.456959685,0
+TYG.US,D,20150430,000000,91.6931,92.6275,91.464,92.4164,93282.937163335,0
+TYG.US,D,20150501,000000,92.7467,92.7467,91.2351,92.5637,60622.292219315,0
+TYG.US,D,20150504,000000,92.3254,92.6914,91.7662,92.4445,84494.564567205,0
+TYG.US,D,20150505,000000,92.5355,93.0029,91.7662,92.7467,80363.624452895,0
+TYG.US,D,20150506,000000,92.8293,92.9391,91.3261,92.2062,101720.6701058,0
+TYG.US,D,20150507,000000,91.9772,92.2062,90.7781,91.4453,65156.094914432,0
+TYG.US,D,20150508,000000,92.0683,92.087,90.9959,90.9959,63119.400755905,0
+TYG.US,D,20150511,000000,90.553,90.9048,89.201,89.201,104669.66682827,0
+TYG.US,D,20150512,000000,88.5516,89.8953,88.5159,89.717,53839.706335035,0
+TYG.US,D,20150513,000000,90.1475,91.2351,89.8136,91.0672,81181.073128767,0
+TYG.US,D,20150514,000000,91.5738,92.8565,91.3083,92.3619,76424.523662779,0
+TYG.US,D,20150515,000000,92.6004,92.8565,91.8216,92.4717,91476.450193843,0
+TYG.US,D,20150518,000000,92.3254,92.985,92.105,92.1602,80513.898590182,0
+TYG.US,D,20150519,000000,91.8853,92.3619,90.355,90.5266,79642.095439122,0
+TYG.US,D,20150520,000000,90.8326,90.8326,89.4232,89.4232,135911.76654728,0
+TYG.US,D,20150521,000000,89.8492,89.9131,88.6933,88.7993,91191.888529622,0
+TYG.US,D,20150522,000000,88.6764,88.8538,88.0496,88.4625,95308.973581629,0
+TYG.US,D,20150526,000000,88.4625,89.0582,87.2267,88.6492,137041.48701198,0
+TYG.US,D,20150527,000000,88.7993,89.262,88.2242,88.9513,84565.971426767,0
+TYG.US,D,20150528,000000,88.7993,88.7993,88.3132,88.4878,46588.179880504,0
+TYG.US,D,20150529,000000,89.1117,89.262,88.0496,88.7993,95071.305974433,0
+TYG.US,D,20150601,000000,89.0498,90.0388,88.5431,88.5684,79613.319540493,0
+TYG.US,D,20150602,000000,88.5966,88.7993,88.2692,88.4878,62431.976510878,0
+TYG.US,D,20150603,000000,88.622,88.6764,86.873,86.9153,53997.440890484,0
+TYG.US,D,20150604,000000,86.9847,87.1489,85.5848,86.2162,84755.679202914,0
+TYG.US,D,20150605,000000,85.6532,87.6809,85.3446,87.3139,78699.951202525,0
+TYG.US,D,20150608,000000,87.2952,88.1107,86.7248,87.2267,62086.665727329,0
+TYG.US,D,20150609,000000,87.1225,87.5486,86.2556,86.3945,61439.740895185,0
+TYG.US,D,20150610,000000,86.447,86.5512,85.6692,85.7198,62036.574348233,0
+TYG.US,D,20150611,000000,85.4393,85.6692,84.5236,84.5508,69176.194530319,0
+TYG.US,D,20150612,000000,84.1885,84.5236,83.5111,83.7786,54421.618951756,0
+TYG.US,D,20150615,000000,83.1761,84.2468,83.1761,84.1051,101744.11713431,0
+TYG.US,D,20150616,000000,84.2468,84.6502,84.0469,84.2468,39846.093409108,0
+TYG.US,D,20150617,000000,84.5508,84.8435,84.2149,84.7581,43443.080737745,0
+TYG.US,D,20150618,000000,84.7168,84.927,83.7298,83.9803,42496.673405055,0
+TYG.US,D,20150619,000000,83.5787,84.0807,83.2128,83.2128,43725.510853921,0
+TYG.US,D,20150622,000000,83.4257,83.6021,82.5174,82.6029,36817.163634891,0
+TYG.US,D,20150623,000000,82.6188,82.9603,82.114,82.3505,57532.613325768,0
+TYG.US,D,20150624,000000,82.1797,82.8562,82.1797,82.6188,43915.218630068,0
+TYG.US,D,20150625,000000,82.3008,82.6685,81.8645,81.8645,39655.319858938,0
+TYG.US,D,20150626,000000,81.8851,81.8851,79.6022,79.7261,75479.182104113,0
+TYG.US,D,20150629,000000,79.7027,79.7261,76.4149,76.6382,174717.66450965,0
+TYG.US,D,20150630,000000,76.8464,78.0832,76.2178,77.9968,238896.44464471,0
+TYG.US,D,20150701,000000,78.3722,78.3722,76.2404,76.7677,245464.80995031,0
+TYG.US,D,20150702,000000,76.733,77.6018,76.4271,77.3569,116415.56233906,0
+TYG.US,D,20150706,000000,77.189,77.189,76.2178,76.2404,73020.441432361,0
+TYG.US,D,20150707,000000,76.8774,78.0324,74.5918,78.0324,88351.600757528,0
+TYG.US,D,20150708,000000,77.3841,77.7792,76.1137,76.4271,53757.64173524,0
+TYG.US,D,20150709,000000,77.3194,77.9968,76.8353,77.2349,55890.255555864,0
+TYG.US,D,20150710,000000,77.6375,78.5626,77.4676,78.2915,68855.396549304,0
+TYG.US,D,20150713,000000,78.7888,78.9951,78.4566,78.7081,50493.175901874,0
+TYG.US,D,20150714,000000,78.5626,80.0846,78.4829,78.9182,97630.229404375,0
+TYG.US,D,20150715,000000,79.028,79.0496,76.8774,77.1692,76904.121973264,0
+TYG.US,D,20150716,000000,77.0886,77.0886,75.3762,75.5489,148830.01348369,0
+TYG.US,D,20150717,000000,75.4831,75.7337,73.98,74.4069,101792.07696536,0
+TYG.US,D,20150720,000000,74.3375,74.4229,71.9805,72.1626,128054.88044751,0
+TYG.US,D,20150721,000000,71.9805,73.204,71.0451,71.0883,103543.14368565,0
+TYG.US,D,20150722,000000,71.0883,71.4438,69.0737,69.4997,134303.51354613,0
+TYG.US,D,20150723,000000,69.7352,71.0451,69.2052,69.7539,128198.75994066,0
+TYG.US,D,20150724,000000,69.7718,71.4692,69.312,71.3979,116177.89473186,0
+TYG.US,D,20150727,000000,70.9184,72.9864,70.3686,72.841,124460.02466693,0
+TYG.US,D,20150728,000000,72.6701,75.2683,72.1054,74.9531,153612.14152625,0
+TYG.US,D,20150729,000000,75.0141,76.5594,74.2258,76.2873,119254.78433713,0
+TYG.US,D,20150730,000000,76.2873,77.4301,75.654,77.0886,110310.8087336,0
+TYG.US,D,20150731,000000,77.1533,77.5512,75.3284,75.3762,176987.76317928,0
+TYG.US,D,20150803,000000,75.0337,75.4222,74.0017,74.3553,106591.25739227,0
+TYG.US,D,20150804,000000,74.4811,74.6593,72.8813,72.9658,112156.72934195,0
+TYG.US,D,20150805,000000,73.4115,74.0017,69.4331,69.5241,129051.3791593,0
+TYG.US,D,20150806,000000,69.3966,70.1574,67.1935,69.054,197374.95447098,0
+TYG.US,D,20150807,000000,69.4799,69.6686,68.0425,68.1533,108370.03423717,0
+TYG.US,D,20150810,000000,67.9994,71.2505,67.9994,71.1934,107090.03963518,0
+TYG.US,D,20150811,000000,69.8395,70.8115,68.3231,70.1369,198504.67493568,0
+TYG.US,D,20150812,000000,69.8395,72.2714,69.7352,71.7188,213568.32498099,0
+TYG.US,D,20150813,000000,71.5949,72.4018,70.789,71.7826,145376.9056482,0
+TYG.US,D,20150814,000000,71.6587,74.7232,71.6587,74.3375,107801.97668274,0
+TYG.US,D,20150817,000000,74.5102,75.7337,74.1986,75.4831,87924.225374184,0
+TYG.US,D,20150818,000000,75.2683,75.819,75.0337,75.819,67105.395603046,0
+TYG.US,D,20150819,000000,75.654,76.1559,74.3188,74.7232,81018.009703202,0
+TYG.US,D,20150820,000000,74.4399,75.0712,73.083,73.3842,101128.09974885,0
+TYG.US,D,20150821,000000,72.9799,73.4078,71.4748,71.4748,85936.556820731,0
+TYG.US,D,20150824,000000,67.5331,70.3508,66.2776,67.3773,212289.39615303,0
+TYG.US,D,20150825,000000,69.5531,70.18,68.0276,69.1844,118453.32227161,0
+TYG.US,D,20150826,000000,70.3273,70.5497,68.8861,70.0927,127979.21049185,0
+TYG.US,D,20150827,000000,70.7805,74.8254,70.3864,74.1602,162725.57519949,0
+TYG.US,D,20150828,000000,73.662,77.388,73.662,76.9216,93604.800918372,0
+TYG.US,D,20150831,000000,76.6345,77.5455,75.1736,77.2387,181121.90061566,0
+TYG.US,D,20150901,000000,74.8865,77.1308,74.2428,76.7029,168251.61351029,0
+TYG.US,D,20150902,000000,77.477,77.5849,74.9127,75.3659,98665.095980999,0
+TYG.US,D,20150903,000000,75.4466,76.4243,74.2127,74.4051,137734.24012712,0
+TYG.US,D,20150904,000000,73.8806,76.3512,73.4678,76.1897,104101.60927385,0
+TYG.US,D,20150908,000000,76.4617,76.9216,73.6235,74.1386,106097.80401949,0
+TYG.US,D,20150909,000000,74.1386,75.0712,72.1119,72.3081,80178.179772841,0
+TYG.US,D,20150910,000000,72.2048,73.1478,71.1463,72.1119,98302.732813077,0
+TYG.US,D,20150911,000000,71.8971,71.8971,69.9858,70.1369,80643.923021024,0
+TYG.US,D,20150914,000000,70.0261,70.1369,69.1244,69.6208,94529.892770596,0
+TYG.US,D,20150915,000000,69.1516,70.4868,69.0578,70.073,134669.07403612,0
+TYG.US,D,20150916,000000,70.454,71.1258,69.6208,70.9334,152830.92916717,0
+TYG.US,D,20150917,000000,70.9147,71.5976,70.0064,70.4155,74738.469157919,0
+TYG.US,D,20150918,000000,69.5326,70.3508,69.1648,69.6208,106470.82492765,0
+TYG.US,D,20150921,000000,69.7916,70.2841,68.9265,70.1152,121288.28117359,0
+TYG.US,D,20150922,000000,69.1844,69.9181,68.9706,69.6817,95368.656926934,0
+TYG.US,D,20150923,000000,69.5326,69.6208,67.3773,67.444,88955.894628739,0
+TYG.US,D,20150924,000000,66.8463,67.1043,65.1668,66.6511,110100.85125101,0
+TYG.US,D,20150925,000000,67.3164,67.5687,65.0758,65.7287,71027.44400879,0
+TYG.US,D,20150928,000000,65.2783,65.2783,63.2929,63.5716,173240.50171335,0
+TYG.US,D,20150929,000000,63.4393,63.4393,57.0918,57.1284,278996.19227137,0
+TYG.US,D,20150930,000000,57.2861,60.5597,56.8591,58.3623,299529.39460426,0
+TYG.US,D,20151001,000000,58.8117,60.6179,58.4927,60.3636,138521.84713034,0
+TYG.US,D,20151002,000000,59.5417,62.8163,58.9111,62.8163,98946.46032315,0
+TYG.US,D,20151005,000000,63.6111,64.9856,63.1344,63.5491,150451.05577314,0
+TYG.US,D,20151006,000000,64.0868,67.2675,63.6608,67.1644,140754.64370916,0
+TYG.US,D,20151007,000000,68.2396,68.3259,66.9504,68.2396,117711.54355139,0
+TYG.US,D,20151008,000000,68.0022,69.4022,67.5687,69.358,68377.929786867,0
+TYG.US,D,20151009,000000,69.3872,70.5816,68.7435,69.1648,128581.37281503,0
+TYG.US,D,20151012,000000,69.0371,69.0371,67.2338,68.6121,104330.75068886,0
+TYG.US,D,20151013,000000,68.1092,69.1516,67.1869,67.5115,67773.635915656,0
+TYG.US,D,20151014,000000,67.2066,69.1516,67.1043,68.4338,155384.52372699,0
+TYG.US,D,20151015,000000,68.159,69.4256,67.7499,68.3701,109162.9701105,0
+TYG.US,D,20151016,000000,68.6327,69.8553,68.3484,68.9265,115529.9041257,0
+TYG.US,D,20151019,000000,68.4113,68.6121,67.1869,68.0022,95686.257585877,0
+TYG.US,D,20151020,000000,67.8305,69.1844,67.2366,68.9706,165188.57896733,0
+TYG.US,D,20151021,000000,68.689,69.2754,67.7,67.7,129745.19804847,0
+TYG.US,D,20151022,000000,67.8746,67.9581,63.8718,63.9573,216424.59936344,0
+TYG.US,D,20151023,000000,63.8287,64.2847,62.897,63.5716,148277.94253963,0
+TYG.US,D,20151026,000000,63.5275,63.5275,60.7737,60.7737,128720.98921207,0
+TYG.US,D,20151027,000000,59.8692,60.5062,57.6051,58.55,184187.06670667,0
+TYG.US,D,20151028,000000,58.7657,62.4071,58.1192,61.9119,183722.38923251,0
+TYG.US,D,20151029,000000,61.4623,64.5194,61.4623,64.0868,147536.16381941,0
+TYG.US,D,20151030,000000,64.5381,65.9841,63.3137,65.9841,159753.1314485,0
+TYG.US,D,20151102,000000,65.2193,67.0142,65.2193,66.1547,142082.59814219,0
+TYG.US,D,20151103,000000,66.5459,68.0276,66.5459,67.8305,225157.55171037,0
+TYG.US,D,20151104,000000,68.0464,68.0707,65.6762,66.7336,150469.17393153,0
+TYG.US,D,20151105,000000,66.0844,66.9851,64.5803,64.9284,118550.30770773,0
+TYG.US,D,20151106,000000,64.2321,65.8095,63.6345,64.8374,204486.86452845,0
+TYG.US,D,20151109,000000,64.3852,64.8374,62.944,63.6983,103229.80612279,0
+TYG.US,D,20151110,000000,63.2498,64.2528,62.4504,62.6025,112138.61118356,0
+TYG.US,D,20151111,000000,62.6409,63.0303,60.8347,61.4623,90769.842016394,0
+TYG.US,D,20151112,000000,60.9229,61.0036,59.3062,59.8504,150276.26883332,0
+TYG.US,D,20151113,000000,60.0653,60.342,58.5752,60.2793,155710.65057812,0
+TYG.US,D,20151116,000000,60.8149,63.8718,60.7202,63.3774,212289.39615303,0
+TYG.US,D,20151117,000000,63.2217,63.6345,60.7953,60.9229,190922.75853392,0
+TYG.US,D,20151118,000000,61.4351,63.3324,61.4351,62.6878,253866.30657598,0
+TYG.US,D,20151119,000000,62.7168,62.8032,60.2492,60.4781,158429.44011156,0
+TYG.US,D,20151120,000000,60.5869,61.6134,58.9046,59.2405,198750.86873506,0
+TYG.US,D,20151123,000000,59.4873,59.8381,57.3443,57.4363,212193.47649095,0
+TYG.US,D,20151124,000000,58.2037,59.6186,57.6116,58.0733,282206.30362955,0
+TYG.US,D,20151125,000000,57.9194,58.184,57.2325,57.6341,236939.68353793,0
+TYG.US,D,20151127,000000,57.3892,58.6213,57.3443,58.441,67565.809981112,0
+TYG.US,D,20151130,000000,59.0379,59.7031,58.2037,58.5152,311499.10265994,0
+TYG.US,D,20151201,000000,58.2948,59.4113,57.2597,57.7177,244589.80947718,0
+TYG.US,D,20151202,000000,57.1482,57.6116,55.2547,55.9537,490145.21021947,0
+TYG.US,D,20151203,000000,55.9368,56.8404,53.8445,54.6373,422996.11788147,0
+TYG.US,D,20151204,000000,54.2151,54.323,52.1978,53.8219,657918.2911933,0
+TYG.US,D,20151207,000000,52.5262,54.7949,46.9293,49.047,510570.769376,0
+TYG.US,D,20151208,000000,48.0074,51.9537,47.0193,49.3284,430751.75544902,0
+TYG.US,D,20151209,000000,49.9918,53.2674,49.9918,52.2174,520786.21338935,0
+TYG.US,D,20151210,000000,52.1246,54.2151,51.8225,53.5348,410625.67879303,0
+TYG.US,D,20151211,000000,53.0282,53.0282,49.3284,49.7272,400136.33085572,0
+TYG.US,D,20151214,000000,49.6785,49.6785,47.632,48.9409,329262.35830628,0
+TYG.US,D,20151215,000000,49.7048,51.0249,48.6924,49.7272,300513.10402776,0
+TYG.US,D,20151216,000000,49.594,53.317,49.3745,53.1566,340606.45701028,0
+TYG.US,D,20151217,000000,53.2458,53.2458,50.7199,52.6546,346283.8352324,0
+TYG.US,D,20151218,000000,52.5262,53.6867,51.4875,52.0176,344782.15963357,0
+TYG.US,D,20151221,000000,52.2812,52.8348,51.4443,52.3263,375752.48697664,0
+TYG.US,D,20151222,000000,52.7241,56.6217,52.4352,56.0954,381271.06486928,0
+TYG.US,D,20151223,000000,56.6621,61.908,56.6621,61.6631,745511.06084624,0
+TYG.US,D,20151224,000000,62.5217,62.9636,60.5673,61.0767,189757.86752645,0
+TYG.US,D,20151228,000000,60.1657,60.7118,55.9537,56.0954,433206.23302468,0
+TYG.US,D,20151229,000000,57.0806,57.4363,54.6579,55.2105,376875.81279719,0
+TYG.US,D,20151230,000000,54.9432,57.8124,54.1363,56.6828,470491.2714558,0
+TYG.US,D,20151231,000000,55.8054,61.8414,55.1805,61.2644,410914.50355335,0
+TYG.US,D,20160104,000000,60.2793,62.3941,59.2837,61.8114,207388.9671939,0
+TYG.US,D,20160105,000000,62.032,62.032,60.1188,61.4014,101624.7504437,0
+TYG.US,D,20160106,000000,60.4293,60.6527,57.8556,58.6466,141174.55867434,0
+TYG.US,D,20160107,000000,57.2597,58.6025,55.158,55.1674,155650.96723281,0
+TYG.US,D,20160108,000000,55.3625,56.816,54.7245,55.3232,114683.6795512,0
+TYG.US,D,20160111,000000,55.5831,55.5831,51.7756,52.3047,102755.53668242,0
+TYG.US,D,20160112,000000,53.2983,54.3427,48.4465,51.4875,223783.76899432,0
+TYG.US,D,20160113,000000,52.3047,53.2139,47.5025,47.7868,184800.95254409,0
+TYG.US,D,20160114,000000,47.9445,51.6442,46.7059,50.9611,237729.42208921,0
+TYG.US,D,20160115,000000,48.5346,49.7048,47.3787,49.047,127405.82406732,0
+TYG.US,D,20160119,000000,49.3603,50.3005,44.8819,46.5577,174592.96894893,0
+TYG.US,D,20160120,000000,45.2553,45.2553,40.7375,42.8093,238101.37722333,0
+TYG.US,D,20160121,000000,42.3664,45.3436,41.5341,42.9238,338042.20471022,0
+TYG.US,D,20160122,000000,44.8378,48.4287,44.8378,48.363,244409.69366725,0
+TYG.US,D,20160125,000000,47.3787,50.3005,46.6854,48.0909,155997.34379039,0
+TYG.US,D,20160126,000000,48.6679,50.8504,47.1741,49.6202,176272.62880965,0
+TYG.US,D,20160127,000000,49.594,50.1673,47.7034,48.4925,250092.40075949,0
+TYG.US,D,20160128,000000,50.5164,51.3223,48.9569,50.232,251893.55885885,0
+TYG.US,D,20160129,000000,50.4272,53.6051,50.384,53.6051,314423.58657987,0
+TYG.US,D,20160201,000000,52.5871,52.5871,50.2574,51.9068,126149.27649385,0
+TYG.US,D,20160202,000000,50.8673,50.9611,49.594,50.6506,135920.29273946,0
+TYG.US,D,20160203,000000,51.51,52.1978,49.4993,51.4602,144930.34633244,0
+TYG.US,D,20160204,000000,51.6676,54.2629,51.2088,53.9955,162301.3971382,0
+TYG.US,D,20160205,000000,53.6867,54.3126,51.4602,51.752,91099.166189595,0
+TYG.US,D,20160208,000000,50.9789,50.9789,46.6825,48.4033,146351.0231055,0
+TYG.US,D,20160209,000000,44.7027,46.5577,43.4463,45.0583,257583.72636925,0
+TYG.US,D,20160210,000000,44.3546,45.9638,43.8076,44.3095,198063.44449002,0
+TYG.US,D,20160211,000000,43.2765,44.2205,41.1138,42.0183,208974.83894057,0
+TYG.US,D,20160212,000000,43.2765,45.7827,42.4161,45.5677,170174.26984832,0
+TYG.US,D,20160216,000000,47.5927,49.4392,46.8448,47.8347,178423.36078866,0
+TYG.US,D,20160217,000000,48.7796,51.1083,48.5572,51.0032,222155.26628671,0
+TYG.US,D,20160218,000000,51.8524,52.3517,50.2424,51.8994,129176.07472002,0
+TYG.US,D,20160219,000000,51.6217,51.6217,50.3136,50.5923,179214.16511395,0
+TYG.US,D,20160222,000000,52.1978,55.0032,52.1706,55.0032,154495.66819156,0
+TYG.US,D,20160223,000000,53.9402,54.3699,52.4229,52.4229,129781.43436526,0
+TYG.US,D,20160224,000000,51.1553,53.3302,50.5923,53.1961,144375.0780663,0
+TYG.US,D,20160225,000000,52.6041,53.3903,51.9219,52.5759,114887.24238964,0
+TYG.US,D,20160226,000000,53.8013,55.3926,53.2777,53.441,155211.86833522,0
+TYG.US,D,20160229,000000,54.3062,56.5016,53.8013,54.9788,157591.74172924,0
+TYG.US,D,20160301,000000,55.9331,57.3837,55.4518,56.3834,124761.63871553,0
+TYG.US,D,20160302,000000,55.6648,58.7,55.5052,58.4449,99626.424150016,0
+TYG.US,D,20160303,000000,58.0442,60.2041,58.0442,59.5379,146290.27398617,0
+TYG.US,D,20160304,000000,60.2623,60.649,59.4019,59.6318,90006.747815712,0
+TYG.US,D,20160307,000000,59.0622,60.4707,59.0322,59.5849,102128.86155672,0
+TYG.US,D,20160308,000000,59.4403,59.4403,55.1656,55.2547,120194.79702568,0
+TYG.US,D,20160309,000000,56.254,56.6584,55.7342,56.2071,91366.675469442,0
+TYG.US,D,20160310,000000,56.4575,57.1613,55.1195,55.2312,91794.050852787,0
+TYG.US,D,20160311,000000,56.0456,57.0412,55.2753,56.2661,149739.11872557,0
+TYG.US,D,20160314,000000,55.979,56.9371,55.4292,55.9331,84499.893437323,0
+TYG.US,D,20160315,000000,55.3654,55.9331,53.6024,55.9331,97738.938354752,0
+TYG.US,D,20160316,000000,56.4303,58.0198,55.9537,57.9298,142995.96648015,0
+TYG.US,D,20160317,000000,58.4007,59.2837,57.6773,57.8791,156711.412386,0
+TYG.US,D,20160318,000000,58.7,59.4206,55.5614,56.5411,135519.5617067,0
+TYG.US,D,20160321,000000,57.0646,57.0646,55.3823,55.5475,85854.492220936,0
+TYG.US,D,20160322,000000,55.2078,56.4575,54.9535,55.8176,75868.189622617,0
+TYG.US,D,20160323,000000,54.9788,55.5193,53.8257,54.2329,90660.067291995,0
+TYG.US,D,20160324,000000,53.6024,54.5153,52.5759,53.3509,84795.112841776,0
+TYG.US,D,20160328,000000,53.8013,53.8472,52.1434,52.1434,58896.804075592,0
+TYG.US,D,20160329,000000,51.8994,52.9212,51.0399,52.6632,78900.316718906,0
+TYG.US,D,20160330,000000,53.1229,54.4167,52.8789,53.0525,122908.257689,0
+TYG.US,D,20160331,000000,53.1229,55.888,52.8789,55.7538,226307.52188149,0
+TYG.US,D,20160401,000000,55.0661,55.2078,53.8013,54.6223,101506.44952712,0
+TYG.US,D,20160404,000000,54.8438,55.0032,53.3059,53.8932,99534.767584012,0
+TYG.US,D,20160405,000000,53.6024,53.8013,52.7879,53.0094,78744.713711504,0
+TYG.US,D,20160406,000000,53.5723,54.8643,53.532,54.551,63669.340151928,0
+TYG.US,D,20160407,000000,54.3999,54.915,53.8707,54.748,65897.873634648,0
+TYG.US,D,20160408,000000,56.0954,56.7728,55.8176,56.2661,147181.26106964,0
+TYG.US,D,20160411,000000,56.6368,57.3161,55.5614,55.798,56264.342238041,0
+TYG.US,D,20160412,000000,56.069,57.2927,55.7707,56.9277,155345.09008813,0
+TYG.US,D,20160413,000000,56.9773,58.0442,56.0954,57.8997,127539.04582024,0
+TYG.US,D,20160414,000000,58.6137,58.6137,57.2729,57.8181,87087.592765895,0
+TYG.US,D,20160415,000000,57.6548,58.3594,56.5664,57.1828,93055.927296373,0
+TYG.US,D,20160418,000000,55.5334,58.6504,55.3232,58.1586,115124.90999684,0
+TYG.US,D,20160419,000000,58.5396,61.7373,58.5396,61.6913,144713.99420571,0
+TYG.US,D,20160420,000000,61.4652,64.0896,61.1977,63.4365,95063.845556269,0
+TYG.US,D,20160421,000000,64.3354,64.7942,63.459,64.0239,106014.67364568,0
+TYG.US,D,20160422,000000,64.2284,64.9322,64.0239,64.1337,100360.74245207,0
+TYG.US,D,20160425,000000,64.1337,64.4114,62.2111,63.2742,99209.706506906,0
+TYG.US,D,20160426,000000,64.5456,65.9972,64.1131,65.6762,257999.37823833,0
+TYG.US,D,20160427,000000,66.2889,67.6729,66.1106,67.3107,133552.1428597,0
+TYG.US,D,20160428,000000,67.4477,67.5763,66.0112,66.851,113642.41833043,0
+TYG.US,D,20160429,000000,67.1935,67.7141,66.3837,67.6729,86418.286679262,0
+TYG.US,D,20160502,000000,67.9891,67.9891,65.3168,65.6518,97028.067081211,0
+TYG.US,D,20160503,000000,64.478,64.478,61.9615,63.5716,135789.20253459,0
+TYG.US,D,20160504,000000,64.1599,64.478,63.003,63.5716,75953.451544482,0
+TYG.US,D,20160505,000000,65.299,66.3555,63.9761,64.6394,63834.53512554,0
+TYG.US,D,20160506,000000,64.5296,65.2005,63.8391,63.9395,86782.781395231,0
+TYG.US,D,20160509,000000,63.6842,63.9966,61.7373,63.9094,65416.143776117,0
+TYG.US,D,20160510,000000,64.1599,65.0213,63.5904,64.1337,57398.325798833,0
+TYG.US,D,20160511,000000,63.4994,65.3882,62.0995,65.3882,84085.307342259,0
+TYG.US,D,20160512,000000,65.9972,66.0581,65.3347,65.8789,113881.15171165,0
+TYG.US,D,20160513,000000,65.8789,66.1715,64.8205,65.7287,94421.18382022,0
+TYG.US,D,20160516,000000,66.7468,68.8936,66.1715,68.8936,96488.785425421,0
+TYG.US,D,20160517,000000,68.6327,69.3966,68.0135,68.31,143576.81332285,0
+TYG.US,D,20160518,000000,68.6046,68.6656,67.3689,67.7677,92527.303380817,0
+TYG.US,D,20160519,000000,67.3736,68.8035,66.5179,68.6046,109514.67553819,0
+TYG.US,D,20160520,000000,68.9649,69.2389,68.0106,68.7322,87163.262721548,0
+TYG.US,D,20160523,000000,68.1721,69.0737,67.8944,68.6384,77903.818007119,0
+TYG.US,D,20160524,000000,68.7322,69.101,67.5687,67.9188,93661.286941607,0
+TYG.US,D,20160525,000000,68.7322,69.3262,67.5031,68.9649,125090.96288872,0
+TYG.US,D,20160526,000000,69.2652,69.2652,66.9851,67.0395,138692.37097406,0
+TYG.US,D,20160527,000000,66.9683,67.6832,66.5328,67.5031,92488.935515978,0
+TYG.US,D,20160531,000000,68.7725,69.2389,64.2106,64.6329,188287.0993743,0
+TYG.US,D,20160601,000000,64.6329,67.3164,64.6329,67.1972,90798.617915024,0
+TYG.US,D,20160602,000000,66.8998,69.0278,66.6511,68.7594,94292.225163401,0
+TYG.US,D,20160603,000000,68.6187,69.8177,68.1561,69.7953,130240.7829693,0
+TYG.US,D,20160606,000000,69.7953,70.7233,69.768,70.2804,90883.879836889,0
+TYG.US,D,20160607,000000,70.5403,71.5321,70.3048,70.9306,83729.338818477,0
+TYG.US,D,20160608,000000,71.1614,71.8763,71.0207,71.5527,72723.09047986,0
+TYG.US,D,20160609,000000,70.6566,71.7863,70.2804,71.7188,95191.738439066,0
+TYG.US,D,20160610,000000,70.423,71.0451,68.5605,68.6384,90267.862451421,0
+TYG.US,D,20160613,000000,67.855,68.2396,66.4832,66.7084,69025.920393033,0
+TYG.US,D,20160614,000000,66.1604,66.7215,65.1395,65.8395,103421.64544699,0
+TYG.US,D,20160615,000000,65.2521,67.2919,64.8608,67.2919,98250.509885936,0
+TYG.US,D,20160616,000000,67.0602,67.2919,65.7925,67.017,48415.982330462,0
+TYG.US,D,20160617,000000,67.7067,68.2893,67.1738,67.9188,52974.297828116,0
+TYG.US,D,20160620,000000,68.9865,69.6649,68.3372,68.7594,47323.56395658,0
+TYG.US,D,20160621,000000,68.7322,70.423,68.5858,69.9097,146584.42761661,0
+TYG.US,D,20160622,000000,69.9351,71.4898,69.5645,70.6566,170831.85242069,0
+TYG.US,D,20160623,000000,72.4149,72.6204,70.8217,72.3624,100501.42462315,0
+TYG.US,D,20160624,000000,70.9588,71.8098,69.4922,70.0261,56412.48482728,0
+TYG.US,D,20160627,000000,68.676,69.6367,67.4683,69.4922,89650.77929193,0
+TYG.US,D,20160628,000000,70.148,72.1241,69.3795,69.4922,127016.81654882,0
+TYG.US,D,20160629,000000,70.423,71.0451,70.2099,70.5403,74913.256097741,0
+TYG.US,D,20160630,000000,71.2366,71.5321,70.0964,71.3003,47704.045282897,0
+TYG.US,D,20160701,000000,70.9982,71.8023,70.9982,71.2366,55560.931382663,0
+TYG.US,D,20160705,000000,70.4436,70.6566,69.0108,70.3939,44456.631833904,0
+TYG.US,D,20160706,000000,70.073,70.0927,69.2577,69.6367,23417.186839942,0
+TYG.US,D,20160707,000000,69.7953,71.1126,68.8739,69.2858,53603.104501862,0
+TYG.US,D,20160708,000000,69.7287,70.6032,69.3983,70.5816,40210.588125077,0
+TYG.US,D,20160711,000000,70.7673,71.4504,70.5591,71.1126,90254.007389117,0
+TYG.US,D,20160712,000000,71.5828,73.7126,71.5828,72.6204,70358.137922157,0
+TYG.US,D,20160713,000000,73.2942,73.2942,71.0883,71.0883,41711.197949884,0
+TYG.US,D,20160714,000000,71.2505,72.5736,70.9616,72.4591,67440.048646363,0
+TYG.US,D,20160715,000000,72.5736,72.9451,72.0181,72.2751,43395.120906697,0
+TYG.US,D,20160718,000000,72.6646,73.2445,72.2751,73.2445,64414.316194215,0
+TYG.US,D,20160719,000000,73.204,73.6404,72.6936,73.5945,43124.414304779,0
+TYG.US,D,20160720,000000,73.2228,74.6847,73.0896,74.5487,31318.835448687,0
+TYG.US,D,20160721,000000,74.8771,75.7243,73.92,74.5242,57071.133173679,0
+TYG.US,D,20160722,000000,74.1461,75.121,73.9876,74.9371,41678.15895516,0
+TYG.US,D,20160725,000000,74.9127,75.2083,73.5015,73.6404,52912.482934764,0
+TYG.US,D,20160726,000000,72.993,74.3375,72.9695,73.8036,69684.568739432,0
+TYG.US,D,20160727,000000,74.1714,75.4409,73.3345,73.3345,66274.091864873,0
+TYG.US,D,20160728,000000,73.0155,73.8281,72.1091,72.248,69628.082716198,0
+TYG.US,D,20160729,000000,71.1867,72.2413,71.1389,71.5828,84845.204220871,0
+TYG.US,D,20160801,000000,71.6484,71.6484,69.5176,69.8422,77511.613166545,0
+TYG.US,D,20160802,000000,69.1516,70.2569,68.4038,69.1516,92229.952428315,0
+TYG.US,D,20160803,000000,69.3795,71.1614,69.3795,71.1614,48482.060319907,0
+TYG.US,D,20160804,000000,71.0451,72.2751,70.6566,72.248,53273.780328662,0
+TYG.US,D,20160805,000000,72.2048,72.8053,71.6691,72.5285,42354.925459957,0
+TYG.US,D,20160808,000000,72.7819,74.1254,72.6936,73.7539,50044.485038064,0
+TYG.US,D,20160809,000000,73.8946,73.8946,72.7603,73.2942,83633.419156379,0
+TYG.US,D,20160810,000000,73.3842,73.4115,71.4898,72.6204,89955.590662594,0
+TYG.US,D,20160811,000000,72.4863,72.902,71.1493,71.5828,151303.67499178,0
+TYG.US,D,20160812,000000,71.6006,73.204,71.6006,73.0155,58377.772126245,0
+TYG.US,D,20160815,000000,73.7539,74.2896,73.3842,74.2896,106413.27313039,0
+TYG.US,D,20160816,000000,74.5242,76.5594,73.92,76.3455,75295.868972105,0
+TYG.US,D,20160817,000000,76.2844,76.2844,75.0796,75.4963,78849.159565787,0
+TYG.US,D,20160818,000000,75.9157,76.2844,75.4025,75.6737,59761.146808488,0
+TYG.US,D,20160819,000000,75.7478,75.9795,74.9943,75.2177,41895.576855914,0
+TYG.US,D,20160822,000000,74.755,74.755,73.4349,73.5457,80387.071481408,0
+TYG.US,D,20160823,000000,73.7333,75.4897,73.57,75.2749,54726.43032242,0
+TYG.US,D,20160824,000000,74.8489,74.9202,73.8336,73.9979,57489.982364836,0
+TYG.US,D,20160825,000000,73.5457,73.9979,73.4078,73.6929,36148.923322281,0
+TYG.US,D,20160826,000000,74.1189,74.8798,73.7465,74.3731,46076.608349319,0
+TYG.US,D,20160829,000000,74.3731,74.3731,73.0971,73.1224,50141.470474185,0
+TYG.US,D,20160830,000000,73.3345,73.6545,72.7443,72.9582,53333.463673967,0
+TYG.US,D,20160831,000000,73.525,73.525,71.7554,72.0584,72093.21803209,0
+TYG.US,D,20160901,000000,71.5143,72.4366,71.2534,71.3472,88717.161247519,0
+TYG.US,D,20160902,000000,71.6793,72.1654,71.2534,71.2534,77431.680114799,0
+TYG.US,D,20160906,000000,71.2797,72.0012,71.2797,71.8238,49140.708666305,0
+TYG.US,D,20160907,000000,72.2949,73.4752,72.2949,73.4349,38837.871183067,0
+TYG.US,D,20160908,000000,73.6197,74.7766,73.525,74.3065,66501.101731836,0
+TYG.US,D,20160909,000000,73.525,73.7304,71.6887,71.8895,41600.35745146,0
+TYG.US,D,20160912,000000,71.0724,71.3303,70.5497,70.7833,70249.428971781,0
+TYG.US,D,20160913,000000,70.7833,70.7833,67.9675,68.2537,60582.858580452,0
+TYG.US,D,20160914,000000,67.9215,69.4799,67.6626,68.3701,42840.918414581,0
+TYG.US,D,20160915,000000,68.1617,69.2754,68.066,68.5154,44288.239538223,0
+TYG.US,D,20160916,000000,68.1317,69.268,67.8962,69.0145,46250.329515116,0
+TYG.US,D,20160919,000000,69.7408,69.9829,69.3393,69.7249,47586.810140335,0
+TYG.US,D,20160920,000000,69.6273,70.0261,69.3393,69.4096,28611.769429506,0
+TYG.US,D,20160921,000000,69.5766,71.1614,69.5766,70.925,32260.979685284,0
+TYG.US,D,20160922,000000,72.2255,73.0502,71.8314,73.0502,55827.374888488,0
+TYG.US,D,20160923,000000,72.5538,73.1731,71.7357,72.2751,47600.665202638,0
+TYG.US,D,20160926,000000,72.3455,72.9582,71.1867,71.4935,41386.136872777,0
+TYG.US,D,20160927,000000,70.925,70.9522,70.1218,70.3583,31588.476276582,0
+TYG.US,D,20160928,000000,70.8039,72.155,69.7643,71.7554,58812.607927752,0
+TYG.US,D,20160929,000000,71.7994,72.2949,70.9916,71.9673,50869.394132098,0
+TYG.US,D,20160930,000000,72.674,72.932,71.7722,72.7003,25469.867608818,0
+TYG.US,D,20161003,000000,72.7003,73.0521,71.4438,71.4438,50752.158989535,0
+TYG.US,D,20161004,000000,71.3303,71.6184,69.6967,70.2841,87605.558941218,0
+TYG.US,D,20161005,000000,70.9522,71.3041,70.499,70.8771,39533.821620282,0
+TYG.US,D,20161006,000000,70.8039,71.1614,69.9829,70.4296,29856.59348872,0
+TYG.US,D,20161007,000000,70.7579,70.8771,69.9829,70.2138,27536.403439997,0
+TYG.US,D,20161010,000000,70.4792,72.2751,70.4792,72.2048,31354.005991456,0
+TYG.US,D,20161011,000000,72.2751,72.2751,70.7139,72.1776,56488.154782934,0
+TYG.US,D,20161012,000000,71.8501,72.1054,71.3068,71.7328,26214.843651105,0
+TYG.US,D,20161013,000000,71.0724,71.7432,70.499,70.8039,66111.028439308,0
+TYG.US,D,20161014,000000,70.7354,71.1614,70.6191,70.8471,28103.395220392,0
+TYG.US,D,20161017,000000,70.7139,71.3951,70.6942,71.1352,34693.076006454,0
+TYG.US,D,20161018,000000,71.3472,71.7357,69.9829,70.0027,51747.591927297,0
+TYG.US,D,20161019,000000,70.5497,71.5143,70.2878,71.1867,35223.831470058,0
+TYG.US,D,20161020,000000,70.5497,71.2862,70.499,70.9006,22779.853974009,0
+TYG.US,D,20161021,000000,70.9006,71.5414,70.7195,71.2534,38168.565096435,0
+TYG.US,D,20161024,000000,71.2093,72.0875,71.0724,71.3725,31784.578696869,0
+TYG.US,D,20161025,000000,71.3303,71.548,70.4643,71.2366,37017.529151271,0
+TYG.US,D,20161026,000000,70.4792,71.6587,70.4042,71.4438,36162.778384585,0
+TYG.US,D,20161027,000000,71.5414,72.2048,71.5414,71.8238,58907.461815825,0
+TYG.US,D,20161028,000000,71.3041,71.6587,70.4502,70.5497,36326.907584173,0
+TYG.US,D,20161031,000000,70.2841,70.4868,68.1092,68.2537,89147.733952932,0
+TYG.US,D,20161101,000000,68.4404,68.7294,67.7067,68.5408,55875.334719537,0
+TYG.US,D,20161102,000000,67.5256,67.6175,66.1923,66.4128,45132.332564675,0
+TYG.US,D,20161103,000000,66.4793,67.4655,65.421,67.3736,59653.503632134,0
+TYG.US,D,20161104,000000,66.9101,67.9478,66.1678,67.6626,62119.70472205,0
+TYG.US,D,20161107,000000,67.9891,68.8167,67.9891,68.4648,75369.407379713,0
+TYG.US,D,20161108,000000,67.761,69.0775,67.6804,68.1617,73729.181157856,0
+TYG.US,D,20161109,000000,66.788,72.1776,66.788,71.0724,80730.25071691,0
+TYG.US,D,20161110,000000,71.3951,73.1037,71.3951,71.7328,61172.231615337,0
+TYG.US,D,20161111,000000,70.8771,71.8763,69.8619,71.6587,58331.943843243,0
+TYG.US,D,20161114,000000,71.0724,72.1269,70.5891,71.6793,46325.999470771,0
+TYG.US,D,20161115,000000,72.5538,74.6593,72.0584,74.0655,60391.019256258,0
+TYG.US,D,20161116,000000,73.3345,75.5564,73.3345,75.0675,51706.026740389,0
+TYG.US,D,20161117,000000,75.3218,75.7909,73.905,75.1285,65942.636143627,0
+TYG.US,D,20161118,000000,75.578,76.0789,74.6593,75.2749,82786.128807856,0
+TYG.US,D,20161121,000000,75.7206,84.1473,74.8527,76.9478,100687.93507722,0
+TYG.US,D,20161122,000000,76.5387,77.0688,74.0551,77.0688,73898.639227559,0
+TYG.US,D,20161123,000000,76.6195,76.6195,75.0441,75.5741,70905.945770133,0
+TYG.US,D,20161125,000000,75.3856,76.3746,74.8986,75.3856,40973.68232576,0
+TYG.US,D,20161128,000000,75.3856,75.4081,73.0192,73.0398,77483.903041939,0
+TYG.US,D,20161129,000000,71.4476,72.5632,70.8716,71.5949,125944.64788138,0
+TYG.US,D,20161130,000000,72.6308,74.998,72.6308,74.0044,92813.996593084,0
+TYG.US,D,20161201,000000,74.5168,74.998,72.8484,73.2585,72483.291324617,0
+TYG.US,D,20161202,000000,72.7274,73.7361,72.2949,73.4039,60353.717165443,0
+TYG.US,D,20161205,000000,73.4509,73.7933,73.113,73.2585,78598.702670311,0
+TYG.US,D,20161206,000000,72.6308,74.8254,72.6308,74.5852,46035.04316241,0
+TYG.US,D,20161207,000000,74.2727,75.3593,74.1086,74.5599,59178.168417743,0
+TYG.US,D,20161208,000000,74.8254,75.0712,73.6461,74.5852,50774.540244025,0
+TYG.US,D,20161209,000000,74.7297,75.1369,73.813,73.813,55159.13457588,0
+TYG.US,D,20161212,000000,74.634,75.166,73.2585,73.2876,59166.444903487,0
+TYG.US,D,20161213,000000,73.4349,73.8375,73.1628,73.4349,65281.856249181,0
+TYG.US,D,20161214,000000,73.0192,73.4715,72.3427,72.6815,71202.230948611,0
+TYG.US,D,20161215,000000,72.0763,72.7752,72.0509,72.7274,67712.886796327,0
+TYG.US,D,20161216,000000,72.6815,73.3111,72.2358,73.1338,57837.424696432,0
+TYG.US,D,20161219,000000,73.0934,73.6197,72.4628,72.6542,73931.678222282,0
+TYG.US,D,20161220,000000,72.7274,73.19,72.3934,72.704,214825.93832849,0
+TYG.US,D,20161221,000000,72.7752,74.3225,72.4366,73.2116,93909.612289035,0
+TYG.US,D,20161222,000000,73.3279,75.0975,73.3279,74.8827,74815.204887597,0
+TYG.US,D,20161223,000000,74.3657,75.8369,74.2727,75.654,63352.805267009,0
+TYG.US,D,20161227,000000,75.7206,76.7836,75.654,76.4684,51372.439471096,0
+TYG.US,D,20161228,000000,76.1062,76.2779,74.1283,74.3657,79378.849255367,0
+TYG.US,D,20161229,000000,74.0044,74.3225,73.0192,74.1489,95679.862941737,0
+TYG.US,D,20161230,000000,73.813,74.8066,73.813,74.0823,91823.892525439,0
+TYG.US,D,20170103,000000,74.4848,75.9626,74.4848,75.9626,59161.11603337,0
+TYG.US,D,20170104,000000,76.4684,76.5191,75.819,76.4984,42576.606456803,0
+TYG.US,D,20170105,000000,76.1297,76.3746,74.7804,76.2507,61044.338732541,0
+TYG.US,D,20170106,000000,76.5922,77.5539,76.1559,77.5539,52898.627872461,0
+TYG.US,D,20170109,000000,77.2424,77.3307,74.6152,74.7297,79525.926070582,0
+TYG.US,D,20170110,000000,74.4399,75.3152,74.3657,74.5852,35214.239503848,0
+TYG.US,D,20170111,000000,74.5852,76.2779,74.5279,76.0358,57463.338014254,0
+TYG.US,D,20170112,000000,76.3455,76.5387,74.2456,74.8986,54683.799361489,0
+TYG.US,D,20170113,000000,74.5599,75.1941,74.2231,74.634,44329.804725131,0
+TYG.US,D,20170117,000000,74.8254,75.1285,72.3155,73.8375,114214.73898095,0
+TYG.US,D,20170118,000000,73.5015,73.8843,73.1871,73.525,57523.021359559,0
+TYG.US,D,20170119,000000,73.525,74.5599,73.2979,74.5599,50216.074655815,0
+TYG.US,D,20170120,000000,74.9239,75.2485,74.299,74.4173,37132.632745788,0
+TYG.US,D,20170123,000000,74.543,75.0441,74.3938,75.0197,48143.144180497,0
+TYG.US,D,20170124,000000,75.0975,77.1496,75.0975,77.1496,63742.878559537,0
+TYG.US,D,20170125,000000,77.9668,79.2701,77.477,79.1491,75966.240832761,0
+TYG.US,D,20170126,000000,79.651,80.3848,79.2035,80.1126,78639.202083197,0
+TYG.US,D,20170127,000000,79.651,79.7965,78.5917,79.7758,66864.530673781,0
+TYG.US,D,20170130,000000,79.1031,79.4615,78.1281,78.6161,96191.434472921,0
+TYG.US,D,20170131,000000,78.5917,79.3668,77.6056,79.2701,92897.126966901,0
+TYG.US,D,20170201,000000,80.26,83.0335,80.26,82.8713,137916.48748511,0
+TYG.US,D,20170202,000000,82.891,82.9135,81.4394,82.6554,80024.708313486,0
+TYG.US,D,20170203,000000,82.7746,83.8048,82.7746,83.5946,74478.420296234,0
+TYG.US,D,20170206,000000,83.5196,85.4741,83.3497,85.4741,86641.033450131,0
+TYG.US,D,20170207,000000,84.6756,85.1072,83.1808,83.4764,98350.692644126,0
+TYG.US,D,20170208,000000,82.5747,83.3732,81.8814,82.2135,80037.497601766,0
+TYG.US,D,20170209,000000,82.7154,84.6502,82.7154,84.1979,52551.185540865,0
+TYG.US,D,20170210,000000,85.0631,85.2019,84.533,84.9195,56360.261900138,0
+TYG.US,D,20170213,000000,85.0386,85.7049,84.5,85.4984,62506.580692509,0
+TYG.US,D,20170214,000000,85.2761,87.3403,85.2526,87.2098,60083.010563525,0
+TYG.US,D,20170215,000000,87.087,89.5659,86.2387,89.262,87615.150907427,0
+TYG.US,D,20170216,000000,89.0048,89.458,86.5343,88.3386,64121.228337808,0
+TYG.US,D,20170217,000000,87.9961,88.8538,87.6368,88.668,68329.969955818,0
+TYG.US,D,20170221,000000,89.0311,89.6456,87.6368,87.9708,67129.908405582,0
+TYG.US,D,20170222,000000,87.9708,89.4495,86.7942,87.0625,70075.707805984,0
+TYG.US,D,20170223,000000,88.712,89.9308,85.8062,85.8324,74788.560537015,0
+TYG.US,D,20170224,000000,85.9844,86.4039,84.4654,84.9523,57114.829908635,0
+TYG.US,D,20170227,000000,84.8257,85.7049,84.4063,84.8257,53521.039902068,0
+TYG.US,D,20170228,000000,85.2169,85.96,84.8942,85.0978,73806.982661556,0
+TYG.US,D,20170301,000000,85.3361,86.0023,84.533,84.7261,62240.137186684,0
+TYG.US,D,20170302,000000,83.9137,84.8519,83.7964,83.8461,41516.161303619,0
+TYG.US,D,20170303,000000,83.9137,84.4654,82.9576,83.058,73058.809297199,0
+TYG.US,D,20170306,000000,83.0326,83.0326,82.054,82.8327,35337.869290551,0
+TYG.US,D,20170307,000000,82.8327,83.1555,82.4949,82.6422,33418.410274587,0
+TYG.US,D,20170308,000000,82.1487,82.3739,79.7693,79.7871,105838.82093183,0
+TYG.US,D,20170309,000000,79.5215,80.1062,77.2349,78.0438,115457.43149211,0
+TYG.US,D,20170310,000000,78.3655,78.3655,76.6382,77.8524,115963.67415318,0
+TYG.US,D,20170313,000000,77.5278,79.9353,77.5278,79.592,80992.431126643,0
+TYG.US,D,20170314,000000,78.7607,78.7607,77.5811,77.8955,46274.842317653,0
+TYG.US,D,20170315,000000,78.2174,80.4767,77.8524,80.381,71950.404312968,0
+TYG.US,D,20170316,000000,80.2572,80.9459,79.5215,80.6719,112205.75494702,0
+TYG.US,D,20170317,000000,80.5236,80.5743,79.9879,80.2093,62449.02889525,0
+TYG.US,D,20170320,000000,80.2093,80.8858,79.9644,80.1314,54639.03685251,0
+TYG.US,D,20170321,000000,80.1314,80.6719,78.6377,79.4202,61365.136713554,0
+TYG.US,D,20170322,000000,78.906,79.5215,78.7915,79.3987,46814.123973443,0
+TYG.US,D,20170323,000000,79.894,80.9768,79.6998,80.2093,79062.314370447,0
+TYG.US,D,20170324,000000,80.7291,80.9768,79.5215,79.9879,104229.50215665,0
+TYG.US,D,20170327,000000,79.1237,79.6229,79.028,79.5215,60201.311480111,0
+TYG.US,D,20170328,000000,79.8377,80.9168,79.8377,80.9168,62402.134838225,0
+TYG.US,D,20170329,000000,81.2658,83.3291,80.9928,83.3291,63893.152696821,0
+TYG.US,D,20170330,000000,83.9137,84.7496,83.528,84.5826,61953.443974415,0
+TYG.US,D,20170331,000000,84.3819,86.0117,84.0966,85.7377,89188.233365818,0
+TYG.US,D,20170403,000000,86.0117,86.0117,83.6452,84.3396,70426.347459649,0
+TYG.US,D,20170404,000000,83.6688,84.8519,83.5017,84.684,58040.987534882,0
+TYG.US,D,20170405,000000,85.2694,86.0117,84.5826,84.6586,38575.690773336,0
+TYG.US,D,20170406,000000,85.2694,85.824,85.0208,85.1156,29264.023131765,0
+TYG.US,D,20170407,000000,85.3634,85.6364,85.0208,85.5246,30573.859406401,0
+TYG.US,D,20170410,000000,85.6608,86.5343,85.3634,86.325,32273.768973564,0
+TYG.US,D,20170411,000000,86.3429,86.8871,85.5763,86.8871,50323.717832168,0
+TYG.US,D,20170412,000000,86.325,86.5071,85.7639,86.2472,44937.295918411,0
+TYG.US,D,20170413,000000,85.96,86.5071,85.687,85.8925,54552.709156622,0
+TYG.US,D,20170417,000000,86.1215,86.1215,84.7496,85.1156,46031.845840341,0
+TYG.US,D,20170418,000000,84.8764,85.3211,84.5592,84.9711,27527.87724781,0
+TYG.US,D,20170419,000000,85.4647,85.4647,84.1145,84.2402,30540.820411678,0
+TYG.US,D,20170420,000000,84.0638,84.7769,83.8188,84.1633,41736.776526442,0
+TYG.US,D,20170421,000000,84.7083,84.7083,83.8714,84.2402,33270.267685349,0
+TYG.US,D,20170424,000000,84.6324,84.927,84.1145,84.5,43293.872374484,0
+TYG.US,D,20170425,000000,84.2561,85.3361,84.1885,85.081,60260.994825416,0
+TYG.US,D,20170426,000000,84.7261,85.8324,84.7261,85.2442,42310.162950978,0
+TYG.US,D,20170427,000000,84.6586,85.3877,84.3153,85.1663,34974.440348606,0
+TYG.US,D,20170428,000000,85.2694,86.1045,84.927,85.9844,40585.740581279,0
+TYG.US,D,20170501,000000,86.3776,86.5071,85.3634,85.5331,60356.914487512,0
+TYG.US,D,20170502,000000,85.4647,85.7377,84.6586,84.7769,55574.786444966,0
+TYG.US,D,20170503,000000,84.7083,84.7083,82.9388,83.528,88580.742172537,0
+TYG.US,D,20170504,000000,82.8102,82.9388,79.9879,80.6981,104176.21345548,0
+TYG.US,D,20170505,000000,80.3529,83.256,80.3069,82.9388,52230.387559852,0
+TYG.US,D,20170508,000000,82.7399,83.4023,82.3945,83.1086,42402.885291005,0
+TYG.US,D,20170509,000000,82.5174,82.6863,81.6608,82.4424,51674.05351969,0
+TYG.US,D,20170510,000000,82.4678,84.6324,82.4424,84.3396,51036.720653757,0
+TYG.US,D,20170511,000000,84.3396,84.9523,83.7964,84.0132,37289.301527212,0
+TYG.US,D,20170512,000000,84.6324,84.7496,83.5017,83.6688,57476.127302534,0
+TYG.US,D,20170515,000000,84.3396,85.4647,83.8188,83.9709,41379.742228637,0
+TYG.US,D,20170516,000000,84.1885,84.7083,83.9465,84.1885,29112.683220456,0
+TYG.US,D,20170517,000000,83.4257,84.0469,83.1555,83.3291,37912.779330844,0
+TYG.US,D,20170518,000000,82.6863,84.2561,81.8992,83.8714,34958.453738256,0
+TYG.US,D,20170519,000000,84.7261,85.687,83.9877,85.2169,46939.885308192,0
+TYG.US,D,20170522,000000,85.8925,86.0295,83.8048,84.5826,45137.661434791,0
+TYG.US,D,20170523,000000,84.9796,85.1325,84.4063,84.6324,38081.171626525,0
+TYG.US,D,20170524,000000,84.2468,85.0386,83.7532,83.8048,29454.796681936,0
+TYG.US,D,20170525,000000,83.3591,84.2468,82.1524,82.1797,68477.046771034,0
+TYG.US,D,20170526,000000,81.9555,82.6254,81.4254,81.5228,38804.832188344,0
+TYG.US,D,20170530,000000,81.1739,81.2742,79.5497,79.9748,56295.249684717,0
+TYG.US,D,20170531,000000,79.6482,80.048,78.5663,79.5497,83792.219485851,0
+TYG.US,D,20170601,000000,79.6257,80.9533,79.6257,80.0714,44564.275010256,0
+TYG.US,D,20170602,000000,79.7721,80.2956,79.12,79.12,46705.415023066,0
+TYG.US,D,20170605,000000,78.4923,78.8986,77.0408,77.9236,76038.713466345,0
+TYG.US,D,20170606,000000,77.4207,77.599,75.3189,75.5911,121096.4418494,0
+TYG.US,D,20170607,000000,75.091,75.8913,71.883,72.1054,212240.37054797,0
+TYG.US,D,20170608,000000,72.7115,74.3159,71.883,73.5635,118981.94618716,0
+TYG.US,D,20170609,000000,73.3842,75.0103,73.3842,74.436,60687.304434735,0
+TYG.US,D,20170612,000000,74.816,75.3621,74.4848,74.7363,40980.0769699,0
+TYG.US,D,20170613,000000,74.9127,75.3321,74.5599,74.816,80119.56220156,0
+TYG.US,D,20170614,000000,74.2868,75.0103,72.5323,72.7115,88607.38652312,0
+TYG.US,D,20170615,000000,72.187,72.658,70.2335,70.6801,98260.101852145,0
+TYG.US,D,20170616,000000,70.7542,72.1054,70.6341,71.9899,56914.464392254,0
+TYG.US,D,20170619,000000,72.0584,72.2574,71.002,71.3566,36949.319613781,0
+TYG.US,D,20170620,000000,70.3048,70.6801,68.6327,69.8787,139903.09026453,0
+TYG.US,D,20170621,000000,69.8787,70.7327,68.7031,69.2548,83034.454155285,0
+TYG.US,D,20170622,000000,69.4566,70.8536,69.2548,70.133,71528.35779974,0
+TYG.US,D,20170623,000000,70.133,72.0584,69.7352,71.9899,65210.44938962,0
+TYG.US,D,20170626,000000,71.9458,73.3345,71.7619,73.3138,58345.798905546,0
+TYG.US,D,20170627,000000,73.4386,74.4848,72.6346,72.9582,56759.927158876,0
+TYG.US,D,20170628,000000,74.0119,74.8865,73.3842,73.9659,79169.9575468,0
+TYG.US,D,20170629,000000,74.0119,74.9869,73.6376,74.1602,77448.732499172,0
+TYG.US,D,20170630,000000,74.9869,76.8447,74.6631,76.1137,91697.065416665,0
+TYG.US,D,20170703,000000,76.2976,78.2483,76.2976,77.5483,23927.692597103,0
+TYG.US,D,20170705,000000,77.0408,77.6478,75.1941,76.0161,49960.288890224,0
+TYG.US,D,20170706,000000,76.1699,76.5631,74.5599,74.7119,36994.082122759,0
+TYG.US,D,20170707,000000,74.1386,74.6875,73.358,74.543,45503.221924784,0
+TYG.US,D,20170710,000000,74.2325,74.8667,73.9332,74.3159,33817.009759302,0
+TYG.US,D,20170711,000000,73.9144,74.5852,73.6132,73.7333,63817.482741167,0
+TYG.US,D,20170712,000000,74.4848,75.866,74.1902,75.517,87033.238290705,0
+TYG.US,D,20170713,000000,75.1941,75.517,74.4642,74.7119,55399.999505146,0
+TYG.US,D,20170714,000000,74.8667,77.0183,74.8667,76.8447,53895.126584246,0
+TYG.US,D,20170717,000000,77.2462,77.2462,75.5395,75.5911,162151.12300092,0
+TYG.US,D,20170718,000000,76.0387,76.5153,75.4194,76.5153,49935.776087688,0
+TYG.US,D,20170719,000000,76.1409,76.7199,75.7655,76.1409,65268.001186878,0
+TYG.US,D,20170720,000000,76.2666,76.399,74.6415,75.819,104967.01778077,0
+TYG.US,D,20170721,000000,75.7909,76.3643,75.2955,76.0387,84454.06515432,0
+TYG.US,D,20170724,000000,75.9391,77.8457,75.517,77.6478,105539.33843129,0
+TYG.US,D,20170725,000000,77.7688,78.2708,76.6195,76.7639,50518.754478432,0
+TYG.US,D,20170726,000000,77.3934,78.4923,76.8605,77.9236,76879.609170729,0
+TYG.US,D,20170727,000000,77.4911,78.4191,77.4442,77.8167,56417.813697397,0
+TYG.US,D,20170728,000000,77.567,77.9968,76.0358,76.3417,55745.310288695,0
+TYG.US,D,20170731,000000,76.0161,76.8943,75.2616,76.0865,90339.269310981,0
+TYG.US,D,20170801,000000,76.3643,77.2462,76.0387,76.9216,53442.172624344,0
+TYG.US,D,20170802,000000,76.4177,77.5202,76.1699,76.8672,51857.366651698,0
+TYG.US,D,20170803,000000,77.0408,77.0614,75.7655,76.0695,46783.216526767,0
+TYG.US,D,20170804,000000,76.4646,76.4646,75.3921,75.4625,30746.514798176,0
+TYG.US,D,20170807,000000,75.1332,75.2552,74.7119,75.0365,40368.322680526,0
+TYG.US,D,20170808,000000,74.1161,74.2625,72.1054,72.658,95687.3233599,0
+TYG.US,D,20170809,000000,72.4366,73.6872,72.4366,73.0127,59699.331915137,0
+TYG.US,D,20170810,000000,72.8841,73.5888,71.3566,71.6625,70577.687370958,0
+TYG.US,D,20170811,000000,71.334,72.1054,70.133,71.0854,89101.905669931,0
+TYG.US,D,20170814,000000,71.6822,71.9899,70.7027,71.0854,42568.080264617,0
+TYG.US,D,20170815,000000,70.7327,70.9072,69.6508,69.7539,74817.336435644,0
+TYG.US,D,20170816,000000,70.133,71.334,70.1041,71.3068,43947.191850766,0
+TYG.US,D,20170817,000000,70.7805,71.6822,70.7542,71.002,98910.224006358,0
+TYG.US,D,20170818,000000,70.8039,71.7057,70.133,71.6625,56090.621072244,0
+TYG.US,D,20170821,000000,71.7357,72.1588,71.1587,71.883,130962.31198308,0
+TYG.US,D,20170822,000000,71.4476,72.5257,71.3725,71.4476,115557.61425031,0
+TYG.US,D,20170823,000000,71.1905,72.095,70.6997,70.7298,105498.83901839,0
+TYG.US,D,20170824,000000,70.7298,71.6287,70.6997,70.9334,52633.25014066,0
+TYG.US,D,20170825,000000,71.0085,71.3801,70.727,70.8368,54154.109671908,0
+TYG.US,D,20170828,000000,70.9643,71.4748,70.1152,70.1603,79694.318366263,0
+TYG.US,D,20170829,000000,69.9586,70.1603,69.3966,69.6302,80635.396828837,0
+TYG.US,D,20170830,000000,69.2183,69.9895,69.0409,69.9389,54014.493274857,0
+TYG.US,D,20170831,000000,70.3939,72.9864,70.1443,72.9864,87030.040968636,0
+TYG.US,D,20170901,000000,73.0127,74.1931,72.9582,73.6019,69632.345812291,0
+TYG.US,D,20170905,000000,73.7267,74.1602,73.1261,73.5757,40052.853569629,0
+TYG.US,D,20170906,000000,73.5757,73.8561,72.8551,73.7802,46878.070414841,0
+TYG.US,D,20170907,000000,73.525,74.0551,73.0896,73.9115,50949.327183846,0
+TYG.US,D,20170908,000000,73.8806,73.9838,72.9357,73.2369,24623.643034318,0
+TYG.US,D,20170911,000000,73.2134,73.9115,73.2134,73.2369,30351.112635531,0
+TYG.US,D,20170912,000000,73.267,73.525,72.9057,73.3214,66480.852025393,0
+TYG.US,D,20170913,000000,73.341,74.0373,73.341,73.8318,26092.279638425,0
+TYG.US,D,20170914,000000,73.7267,74.9127,73.7267,74.4717,63134.321592232,0
+TYG.US,D,20170915,000000,74.2193,74.9053,73.4255,73.6263,46328.131018818,0
+TYG.US,D,20170918,000000,73.5757,74.3188,73.3439,74.0589,34683.484040244,0
+TYG.US,D,20170919,000000,74.0589,74.5984,73.6263,73.8318,45271.948961727,0
+TYG.US,D,20170920,000000,73.9293,74.726,73.2913,73.5457,47495.153574331,0
+TYG.US,D,20170921,000000,73.3721,73.5457,72.3455,72.4441,32161.862701118,0
+TYG.US,D,20170922,000000,72.3182,72.9864,72.1945,72.627,53583.920569443,0
+TYG.US,D,20170925,000000,73.1338,74.1931,72.704,74.1931,42438.055833774,0
+TYG.US,D,20170926,000000,73.9115,75.7816,73.8561,75.3687,59493.63752864,0
+TYG.US,D,20170927,000000,75.4438,75.7655,74.0373,74.3403,77564.90186771,0
+TYG.US,D,20170928,000000,74.7053,74.8291,74.0589,74.3188,58126.249456747,0
+TYG.US,D,20170929,000000,74.5242,75.3621,74.1931,74.239,172891.99360774,0
+TYG.US,D,20171002,000000,73.9632,74.5242,73.9632,74.0589,61329.966170786,0
+TYG.US,D,20171003,000000,74.2935,74.3873,73.9716,74.0589,45667.351124372,0
+TYG.US,D,20171004,000000,74.0373,74.4971,73.8318,74.0589,52384.92479323,0
+TYG.US,D,20171005,000000,74.3403,75.3687,74.1968,75.2993,53785.351859846,0
+TYG.US,D,20171006,000000,75.166,75.5225,74.6246,75.2646,43613.604581473,0
+TYG.US,D,20171009,000000,75.3687,75.7553,75.1332,75.2177,30068.682519357,0
+TYG.US,D,20171010,000000,75.3378,75.5489,74.726,75.3218,57162.789739684,0
+TYG.US,D,20171011,000000,75.1332,75.8079,75.1332,75.7553,36674.349915769,0
+TYG.US,D,20171012,000000,75.166,75.7018,74.2935,74.3403,43319.450951042,0
+TYG.US,D,20171013,000000,74.5505,74.8798,72.6778,73.1656,92521.9745107,0
+TYG.US,D,20171016,000000,73.3721,73.5635,72.5435,72.6505,49823.869815242,0
+TYG.US,D,20171017,000000,72.1691,72.5435,71.5752,71.6287,67010.541714973,0
+TYG.US,D,20171018,000000,71.3725,71.7591,69.678,70.1443,104843.38799407,0
+TYG.US,D,20171019,000000,69.4997,70.2673,69.4997,70.0627,77081.040461132,0
+TYG.US,D,20171020,000000,70.1152,70.2916,68.2932,68.4235,59027.894280458,0
+TYG.US,D,20171023,000000,68.0885,69.1881,67.5996,67.7,86358.603333957,0
+TYG.US,D,20171024,000000,67.427,68.0633,66.3236,66.9851,105195.09342176,0
+TYG.US,D,20171025,000000,66.4728,66.879,64.5737,64.8844,141066.91549798,0
+TYG.US,D,20171026,000000,65.0391,66.879,64.6329,66.6004,77558.507223571,0
+TYG.US,D,20171027,000000,66.9129,68.2932,66.6549,67.9112,129720.68524593,0
+TYG.US,D,20171030,000000,67.9112,68.8325,67.0395,67.1671,94134.490607952,0
+TYG.US,D,20171031,000000,67.3201,67.427,66.1895,66.9129,162515.6177169,0
+TYG.US,D,20171101,000000,67.1935,68.6721,67.1935,68.3973,90107.996347926,0
+TYG.US,D,20171102,000000,67.9384,68.705,65.8789,66.6549,88747.002920171,0
+TYG.US,D,20171103,000000,66.7787,67.427,66.4728,66.7046,81288.71630512,0
+TYG.US,D,20171106,000000,66.9598,68.3484,66.8396,67.5996,133667.24645422,0
+TYG.US,D,20171107,000000,67.427,69.7793,67.427,69.7539,149896.85328102,0
+TYG.US,D,20171108,000000,69.1648,69.4762,67.7,67.8615,110619.88320035,0
+TYG.US,D,20171109,000000,67.7826,68.431,67.4655,68.2433,75488.774070322,0
+TYG.US,D,20171110,000000,68.2697,69.0878,67.8812,68.2433,91315.518316324,0
+TYG.US,D,20171113,000000,68.705,69.2183,65.7532,67.9112,313615.72987021,0
+TYG.US,D,20171114,000000,67.5996,68.1965,66.5742,67.2638,167705.93721036,0
+TYG.US,D,20171115,000000,66.4728,67.9112,66.061,67.3651,151145.94043632,0
+TYG.US,D,20171116,000000,67.4477,67.9384,67.0395,67.1399,132828.48229787,0
+TYG.US,D,20171117,000000,67.2919,67.8615,67.1671,67.5687,104541.77394548,0
+TYG.US,D,20171120,000000,67.3511,68.4714,67.1671,67.9384,76319.012034473,0
+TYG.US,D,20171121,000000,67.8615,68.2002,66.7007,67.4581,102578.61819456,0
+TYG.US,D,20171122,000000,67.8615,67.8615,66.9636,67.4121,79116.668845635,0
+TYG.US,D,20171124,000000,67.7789,67.9478,67.4581,67.5884,23500.31721376,0
+TYG.US,D,20171127,000000,67.0968,67.518,65.937,66.3837,126222.81490146,0
+TYG.US,D,20171128,000000,66.2571,66.4334,63.8897,64.9641,312514.78530414,0
+TYG.US,D,20171129,000000,64.5916,65.5674,64.0774,65.5186,190124.49379047,0
+TYG.US,D,20171130,000000,66.0168,68.1354,65.7428,67.9891,197869.47361779,0
+TYG.US,D,20171201,000000,68.0425,69.4604,68.0135,69.0145,120647.75098558,0
+TYG.US,D,20171204,000000,69.1479,69.9351,68.1196,68.1196,108863.48760996,0
+TYG.US,D,20171205,000000,68.0425,68.0914,67.17,67.4121,113951.49279719,0
+TYG.US,D,20171206,000000,67.0968,67.17,65.5955,65.7747,100850.99850279,0
+TYG.US,D,20171207,000000,65.7532,66.5179,65.2399,66.0674,195315.87905797,0
+TYG.US,D,20171208,000000,66.4128,67.017,66.332,66.6511,142157.20232382,0
+TYG.US,D,20171211,000000,66.9129,68.6449,66.8359,68.5173,142440.69821402,0
+TYG.US,D,20171212,000000,68.7594,69.8787,68.2799,68.8288,141270.47833643,0
+TYG.US,D,20171213,000000,68.8786,69.8318,68.6262,69.8009,135334.11702665,0
+TYG.US,D,20171214,000000,69.1479,70.9878,68.8288,70.148,174169.85666167,0
+TYG.US,D,20171215,000000,70.5422,70.697,69.9829,70.5853,137711.85887263,0
+TYG.US,D,20171218,000000,70.5628,71.7994,70.5628,70.8509,183575.3124173,0
+TYG.US,D,20171219,000000,70.9072,71.6184,68.8288,69.5138,194895.96409278,0
+TYG.US,D,20171220,000000,69.4022,69.6686,67.8615,68.5915,144369.74919618,0
+TYG.US,D,20171221,000000,67.9581,69.4022,67.7789,68.4873,326639.48843494,0
+TYG.US,D,20171222,000000,68.1683,71.3509,68.1683,70.9616,235817.4234914,0
+TYG.US,D,20171226,000000,74.6415,76.4055,73.0896,73.2734,343883.71213192,0
+TYG.US,D,20171227,000000,74.0344,75.166,73.6657,74.0589,174371.28795208,0
+TYG.US,D,20171228,000000,74.1386,76.3783,73.905,75.9514,203974.22722326,0
+TYG.US,D,20171229,000000,76.7978,76.7978,75.8444,76.4486,154687.50751575,0
+TYG.US,D,20180102,000000,76.6353,78.8741,76.4814,78.5035,124948.14916959,0
+TYG.US,D,20180103,000000,78.8741,80.1887,78.4528,80.1887,86447.06257789,0
+TYG.US,D,20180104,000000,80.8455,80.9796,80.0583,80.7854,80805.920672565,0
+TYG.US,D,20180105,000000,80.7142,80.7142,79.1641,80.5011,58986.329093549,0
+TYG.US,D,20180108,000000,80.5011,80.8136,80.0292,80.2694,94009.795047226,0
+TYG.US,D,20180109,000000,80.685,80.8455,80.077,80.685,89805.316525309,0
+TYG.US,D,20180110,000000,80.5011,81.4488,80.2694,81.4488,63602.196388461,0
+TYG.US,D,20180111,000000,82.0221,82.6657,81.4995,82.3166,103951.33513656,0
+TYG.US,D,20180112,000000,82.6836,83.2231,82.1835,82.997,94119.569771626,0
+TYG.US,D,20180116,000000,83.0824,84.1051,82.6329,82.8713,72573.882116598,0
+TYG.US,D,20180117,000000,83.3929,83.3929,81.4995,81.8175,75595.351472652,0
+TYG.US,D,20180118,000000,81.4995,81.6637,80.4204,80.4204,71293.887514615,0
+TYG.US,D,20180119,000000,80.1062,81.081,80.001,80.9796,32201.29633998,0
+TYG.US,D,20180122,000000,81.8917,83.8714,81.687,83.5787,87961.527465,0
+TYG.US,D,20180123,000000,84.3153,84.5995,83.0824,84.4654,69123.971603177,0
+TYG.US,D,20180124,000000,84.7853,85.1841,83.1583,83.528,97548.164804582,0
+TYG.US,D,20180125,000000,83.711,83.8874,82.9773,83.5525,71682.895033119,0
+TYG.US,D,20180126,000000,83.9465,84.5236,83.5017,84.3912,80087.588980862,0
+TYG.US,D,20180129,000000,83.8714,84.4157,83.1283,83.3169,86255.223253697,0
+TYG.US,D,20180130,000000,82.7399,82.7399,80.7432,82.0567,84702.390501749,0
+TYG.US,D,20180131,000000,82.4246,83.2316,81.6308,81.6637,70005.366720446,0
+TYG.US,D,20180201,000000,82.3712,83.2897,81.9798,83.2897,64423.908160424,0
+TYG.US,D,20180202,000000,83.0824,83.3929,80.8455,80.8886,92005.074109399,0
+TYG.US,D,20180205,000000,80.001,81.0172,76.2703,77.2424,105953.92452635,0
+TYG.US,D,20180206,000000,75.8444,80.9496,74.9305,80.8183,83521.512883934,0
+TYG.US,D,20180207,000000,80.1352,81.4995,79.8143,80.8886,58000.488121998,0
+TYG.US,D,20180208,000000,81.1063,81.1063,77.3739,77.3739,46962.266562681,0
+TYG.US,D,20180209,000000,78.1611,78.1611,74.8227,77.1692,70078.905128053,0
+TYG.US,D,20180212,000000,77.3739,79.1331,76.6879,78.999,39452.822794511,0
+TYG.US,D,20180213,000000,78.8178,80.32,78.8178,80.1887,45492.564184551,0
+TYG.US,D,20180214,000000,79.8969,80.8183,79.2673,80.5536,50891.775386587,0
+TYG.US,D,20180215,000000,80.7142,81.1842,80.001,80.8886,87316.734180903,0
+TYG.US,D,20180216,000000,80.7142,80.9093,79.2372,79.2673,77564.90186771,0
+TYG.US,D,20180220,000000,78.6546,79.864,78.6546,78.6546,42899.535985862,0
+TYG.US,D,20180221,000000,78.7888,78.7888,76.5781,76.5781,61985.417195114,0
+TYG.US,D,20180222,000000,77.0351,78.4088,74.7232,75.0197,77304.853006025,0
+TYG.US,D,20180223,000000,75.6417,76.2037,74.4773,75.3687,39740.581780802,0
+TYG.US,D,20180226,000000,76.1494,77.2753,75.2111,76.6588,74193.858632014,0
+TYG.US,D,20180227,000000,76.3951,76.4617,75.2111,75.6914,57390.86538067,0
+TYG.US,D,20180228,000000,75.6605,76.3388,74.3731,74.4577,86863.780221002,0
+TYG.US,D,20180301,000000,74.4266,75.0722,73.4894,73.5982,73441.422171564,0
+TYG.US,D,20180302,000000,73.5419,73.7099,72.0763,73.6197,50981.300404545,0
+TYG.US,D,20180305,000000,73.5109,74.026,72.7715,73.7267,57905.634233923,0
+TYG.US,D,20180306,000000,74.3731,74.4051,73.3242,73.4078,44392.685392505,0
+TYG.US,D,20180307,000000,72.8447,73.6461,72.202,72.9226,61232.980734665,0
+TYG.US,D,20180308,000000,73.2445,73.2445,71.2534,72.6542,49000.026495231,0
+TYG.US,D,20180309,000000,73.2445,73.5982,72.6063,73.1656,45275.146283798,0
+TYG.US,D,20180312,000000,73.3776,74.2193,72.9799,74.1902,56333.617549557,0
+TYG.US,D,20180313,000000,74.4577,74.9662,73.9716,74.8564,45435.012387293,0
+TYG.US,D,20180314,000000,75.2111,75.2579,73.5419,73.9444,33972.612766703,0
+TYG.US,D,20180315,000000,74.1321,74.2231,65.1592,69.6441,179230.1517243,0
+TYG.US,D,20180316,000000,70.6388,71.4438,69.7287,69.9097,97063.237623981,0
+TYG.US,D,20180319,000000,70.241,70.241,66.9279,67.7067,107261.62925294,0
+TYG.US,D,20180320,000000,68.2153,68.3231,65.9868,66.5281,124242.60676618,0
+TYG.US,D,20180321,000000,66.6042,68.2996,66.2026,68.035,76681.375202396,0
+TYG.US,D,20180322,000000,67.1156,68.3231,66.3903,67.3041,109364.40140091,0
+TYG.US,D,20180323,000000,67.7367,67.974,66.2618,66.6605,87317.799954928,0
+TYG.US,D,20180326,000000,67.2534,67.6767,65.9868,67.0939,98227.062857423,0
+TYG.US,D,20180327,000000,67.5996,67.7677,65.1592,65.937,70895.2880299,0
+TYG.US,D,20180328,000000,65.937,66.5422,65.2071,66.1247,71777.748921192,0
+TYG.US,D,20180329,000000,66.4691,67.4618,66.151,67.1436,43084.980665916,0
+TYG.US,D,20180402,000000,67.2534,68.2153,66.3799,67.5687,66585.297879676,0
+TYG.US,D,20180403,000000,67.3585,67.9544,65.937,67.8944,60348.388295326,0
+TYG.US,D,20180404,000000,67.1671,68.629,66.5301,68.1617,35427.394308508,0
+TYG.US,D,20180405,000000,68.4873,70.5019,68.0633,70.18,66116.357309424,0
+TYG.US,D,20180406,000000,69.8807,70.2099,67.8436,69.0278,49406.086398108,0
+TYG.US,D,20180409,000000,69.5363,69.5363,67.8944,67.8944,46755.506402161,0
+TYG.US,D,20180410,000000,68.8673,69.7287,68.1092,68.7031,124420.59102807,0
+TYG.US,D,20180411,000000,68.7594,70.3451,68.629,70.18,108017.26303546,0
+TYG.US,D,20180412,000000,70.5591,70.5591,68.8073,69.1385,76713.348423094,0
+TYG.US,D,20180413,000000,69.3983,69.5363,67.6606,68.6505,69217.759717227,0
+TYG.US,D,20180416,000000,69.0775,71.6625,68.4338,71.5254,78792.673542552,0
+TYG.US,D,20180417,000000,71.7432,74.1048,71.7122,74.1048,78326.93029437,0
+TYG.US,D,20180418,000000,74.5393,75.4466,74.2193,74.7804,107586.69033005,0
+TYG.US,D,20180419,000000,75.1247,75.3687,73.0324,73.2445,52061.995264171,0
+TYG.US,D,20180420,000000,73.4078,74.2962,72.87,73.3017,46620.153101202,0
+TYG.US,D,20180423,000000,73.4584,75.6276,73.4584,75.1847,42507.331145287,0
+TYG.US,D,20180424,000000,75.7703,75.7703,73.4584,73.9444,58946.895454688,0
+TYG.US,D,20180425,000000,74.1565,74.9399,72.9517,74.9399,44825.389645966,0
+TYG.US,D,20180426,000000,75.2317,75.9589,74.3731,75.0722,41905.168822124,0
+TYG.US,D,20180427,000000,75.0722,75.9889,74.5393,75.151,51225.36265588,0
+TYG.US,D,20180430,000000,75.7703,76.0827,75.2579,75.4466,93458.78987718,0
+TYG.US,D,20180501,000000,75.2918,75.912,75.151,75.6127,56049.055885335,0
+TYG.US,D,20180502,000000,75.7206,76.0161,75.0478,75.334,57766.017836871,0
+TYG.US,D,20180503,000000,75.2579,75.5292,74.3225,74.6444,42246.21650958,0
+TYG.US,D,20180504,000000,74.1321,75.6605,73.9181,75.3687,64997.29458496,0
+TYG.US,D,20180507,000000,75.8519,77.1956,75.8519,76.3951,47142.382372619,0
+TYG.US,D,20180508,000000,76.6091,77.1956,75.7206,77.1956,48305.141832039,0
+TYG.US,D,20180509,000000,77.7895,78.268,77.1458,78.1103,61556.976037748,0
+TYG.US,D,20180510,000000,78.3778,79.8312,78.2483,79.8002,89384.335786105,0
+TYG.US,D,20180511,000000,80.1531,80.1531,78.8638,79.6201,40823.408188475,0
+TYG.US,D,20180514,000000,80.0986,80.6381,79.5084,80.6108,64131.88607804,0
+TYG.US,D,20180515,000000,80.7958,81.2818,79.4024,79.864,98344.297999986,0
+TYG.US,D,20180516,000000,79.9372,80.488,79.3742,80.2056,40336.349459826,0
+TYG.US,D,20180517,000000,80.6108,81.9892,80.6108,80.8558,58311.6941368,0
+TYG.US,D,20180518,000000,81.5998,81.5998,79.971,80.3173,46419.787584822,0
+TYG.US,D,20180521,000000,81.1213,81.2273,80.4204,80.5565,54486.631167177,0
+TYG.US,D,20180522,000000,80.746,81.0932,79.455,79.5881,68020.895489061,0
+TYG.US,D,20180523,000000,79.2879,79.6971,77.7483,79.4521,134705.31035291,0
+TYG.US,D,20180524,000000,79.1772,79.227,77.8026,77.9405,56282.460396438,0
+TYG.US,D,20180525,000000,76.9788,77.279,75.4625,76.8672,57693.545203287,0
+TYG.US,D,20180529,000000,76.8447,77.9668,75.1941,76.5922,121648.51279345,0
+TYG.US,D,20180530,000000,77.3597,78.5983,76.9788,78.5983,51379.899889259,0
+TYG.US,D,20180531,000000,78.7372,79.3414,78.2023,78.8178,63471.106183595,0
+TYG.US,D,20180601,000000,78.9586,79.9175,78.9088,79.2879,42253.676927743,0
+TYG.US,D,20180604,000000,79.5084,80.168,79.2598,79.6971,39373.955516787,0
+TYG.US,D,20180605,000000,79.6463,80.2759,79.3705,80.0292,35084.215073005,0
+TYG.US,D,20180606,000000,79.7608,79.8199,78.5467,79.0965,31320.966996734,0
+TYG.US,D,20180607,000000,79.5591,80.1099,79.1491,79.666,73233.596237021,0
+TYG.US,D,20180608,000000,79.7796,79.8377,79.0393,79.1772,36560.312095275,0
+TYG.US,D,20180611,000000,79.1772,80.168,78.7681,80.0807,50549.661925108,0
+TYG.US,D,20180612,000000,80.4936,80.9055,79.8677,79.9982,23075.073378463,0
+TYG.US,D,20180613,000000,80.2496,80.2496,78.5663,78.7915,25971.847173792,0
+TYG.US,D,20180614,000000,79.2307,79.2307,77.8561,77.8561,26927.846472692,0
+TYG.US,D,20180615,000000,77.6657,77.9865,75.3724,76.3417,53774.694119613,0
+TYG.US,D,20180618,000000,76.3417,76.8672,76.1531,76.6767,32927.088449846,0
+TYG.US,D,20180619,000000,76.3707,76.7564,75.8219,76.4055,35478.551461627,0
+TYG.US,D,20180620,000000,76.3417,76.8841,75.3527,75.4625,76528.969517063,0
+TYG.US,D,20180621,000000,74.9164,74.998,74.2231,74.5852,57826.766956199,0
+TYG.US,D,20180622,000000,75.271,76.4271,75.0553,75.0553,57461.206466207,0
+TYG.US,D,20180625,000000,75.0553,75.0553,73.0436,73.3214,47792.504526832,0
+TYG.US,D,20180626,000000,73.8984,74.3938,73.2332,74.2831,42722.617497995,0
+TYG.US,D,20180627,000000,74.9164,75.1304,73.0436,73.267,36981.292834479,0
+TYG.US,D,20180628,000000,73.1037,73.6235,72.5811,72.7678,70329.362023529,0
+TYG.US,D,20180629,000000,73.3476,73.7267,72.7978,73.3758,55146.3452876,0
+TYG.US,D,20180702,000000,73.2332,73.3758,72.5811,72.993,30723.067769663,0
+TYG.US,D,20180703,000000,73.9265,74.0344,72.993,73.2332,21552.082299168,0
+TYG.US,D,20180705,000000,73.4349,73.8205,72.9357,72.9357,36346.091516593,0
+TYG.US,D,20180706,000000,73.0727,73.1261,72.1362,72.3052,79804.093090664,0
+TYG.US,D,20180709,000000,72.5811,73.1261,72.1982,72.7978,33887.35084484,0
+TYG.US,D,20180710,000000,73.0192,73.267,72.1691,72.5463,55459.682850451,0
+TYG.US,D,20180711,000000,72.3549,72.7678,71.9195,72.3052,68077.381512296,0
+TYG.US,D,20180712,000000,72.7978,72.7978,72.1833,72.658,30745.449024151,0
+TYG.US,D,20180713,000000,72.8288,73.7126,72.6505,73.5419,36010.372699253,0
+TYG.US,D,20180716,000000,73.1261,73.2942,72.4685,72.4685,30729.462413803,0
+TYG.US,D,20180717,000000,72.658,72.7678,72.2751,72.5257,46712.875441229,0
+TYG.US,D,20180718,000000,72.2751,74.2569,72.2452,73.9265,51072.956970549,0
+TYG.US,D,20180719,000000,76.0959,77.5023,75.334,77.1956,123036.15057179,0
+TYG.US,D,20180720,000000,77.7763,77.7763,74.8291,74.8601,54273.476362517,0
+TYG.US,D,20180723,000000,75.1304,75.4935,74.7082,75.4372,35376.23715539,0
+TYG.US,D,20180724,000000,75.6023,76.6767,75.5207,75.9589,40288.389628778,0
+TYG.US,D,20180725,000000,76.1221,76.9788,75.8219,76.9243,50178.772565,0
+TYG.US,D,20180726,000000,76.9243,78.2708,76.6767,78.2137,41959.523297312,0
+TYG.US,D,20180727,000000,78.2953,78.3562,75.1078,75.1304,107259.49770489,0
+TYG.US,D,20180730,000000,75.9317,76.2075,75.6839,76.0161,31542.64799358,0
+TYG.US,D,20180731,000000,76.2938,77.1956,75.882,76.8672,50348.230634705,0
+TYG.US,D,20180801,000000,76.6767,77.2228,76.3417,76.9243,28390.088432659,0
+TYG.US,D,20180802,000000,77.0079,79.3949,77.0079,79.0665,43134.006270988,0
+TYG.US,D,20180803,000000,79.5347,79.7261,79.3274,79.666,36475.050173411,0
+TYG.US,D,20180806,000000,79.7261,81.0172,79.7261,80.9356,50844.881329562,0
+TYG.US,D,20180807,000000,81.2912,81.7884,80.1925,80.5198,46476.273608057,0
+TYG.US,D,20180808,000000,80.2206,81.1804,79.7796,81.1307,25457.078320538,0
+TYG.US,D,20180809,000000,81.3493,82.2801,81.1842,82.1215,36046.609016045,0
+TYG.US,D,20180810,000000,82.1215,83.0251,81.9555,82.1994,33790.365408719,0
+TYG.US,D,20180813,000000,82.479,82.5588,79.9175,79.9175,38339.088940163,0
+TYG.US,D,20180814,000000,80.7723,80.7958,79.9175,80.4101,40456.781924459,0
+TYG.US,D,20180815,000000,80.2496,80.2496,78.1572,78.6799,34180.438701247,0
+TYG.US,D,20180816,000000,79.1772,79.6463,78.6274,79.6201,29031.684394686,0
+TYG.US,D,20180817,000000,79.894,80.4936,79.6623,80.4402,26285.184736643,0
+TYG.US,D,20180820,000000,80.578,81.5736,80.5198,81.4601,35304.830295828,0
+TYG.US,D,20180821,000000,81.7884,81.7884,80.2759,80.3594,37950.081421658,0
+TYG.US,D,20180822,000000,80.8858,81.9555,80.3904,81.5736,60894.064595256,0
+TYG.US,D,20180823,000000,81.9648,81.9648,81.0875,81.6233,34226.266984249,0
+TYG.US,D,20180824,000000,81.4825,81.8522,80.9796,81.6833,44425.724387228,0
+TYG.US,D,20180827,000000,81.7378,81.7378,80.3294,81.0041,34716.523034967,0
+TYG.US,D,20180828,000000,80.9496,81.3746,80.3032,80.4729,37225.355085814,0
+TYG.US,D,20180829,000000,80.9205,81.2846,80.3594,80.4973,46579.653688317,0
+TYG.US,D,20180830,000000,80.4973,80.6071,78.982,79.6323,40306.507787174,0
+TYG.US,D,20180831,000000,79.6323,79.6323,78.4726,79.0665,48512.967766582,0
+TYG.US,D,20180904,000000,79.0965,80.9205,79.0965,80.7507,78093.525783268,0
+TYG.US,D,20180905,000000,80.778,80.778,79.3742,80.3294,41430.899381755,0
+TYG.US,D,20180906,000000,80.3294,80.6954,79.3198,79.4615,44929.835500249,0
+TYG.US,D,20180907,000000,79.1491,79.5994,78.4491,78.7258,47439.73332512,0
+TYG.US,D,20180910,000000,79.181,79.712,79.0815,79.546,27712.25615384,0
+TYG.US,D,20180911,000000,79.515,80.3492,79.4174,79.8566,35459.367529207,0
+TYG.US,D,20180912,000000,80.0216,80.6954,79.7928,79.8237,29475.046388379,0
+TYG.US,D,20180913,000000,80.1062,80.3904,79.515,79.5994,27118.620022863,0
+TYG.US,D,20180914,000000,79.5994,79.5994,78.4726,78.588,53838.640561011,0
+TYG.US,D,20180917,000000,78.4491,78.7888,77.8026,77.9434,51243.480814277,0
+TYG.US,D,20180918,000000,77.9968,78.1996,76.5922,77.1017,110124.29827952,0
+TYG.US,D,20180919,000000,76.5922,77.7726,76.1137,77.4911,60819.460413624,0
+TYG.US,D,20180920,000000,77.7153,77.9124,77.2387,77.9124,61057.128020821,0
+TYG.US,D,20180921,000000,78.027,78.1648,77.1824,77.4911,37479.009303359,0
+TYG.US,D,20180924,000000,77.7726,78.1996,76.7874,76.93,59441.414601498,0
+TYG.US,D,20180925,000000,76.9872,77.2097,75.0168,75.4963,63706.642242745,0
+TYG.US,D,20180926,000000,75.303,75.5225,74.4539,74.5636,82548.46120066,0
+TYG.US,D,20180927,000000,74.6518,75.5225,74.5139,75.0441,42595.790389222,0
+TYG.US,D,20180928,000000,75.2392,75.9194,75.0441,75.7206,39632.938604449,0
+TYG.US,D,20181001,000000,76.0593,76.7874,75.9298,76.6195,96222.341919596,0
+TYG.US,D,20181002,000000,77.1242,77.1242,76.4486,76.7601,40113.602688957,0
+TYG.US,D,20181003,000000,76.93,77.6056,76.8868,77.296,58033.527116719,0
+TYG.US,D,20181004,000000,77.2387,77.2387,76.2844,76.399,48384.009109763,0
+TYG.US,D,20181005,000000,76.3126,77.0688,75.8622,75.8622,32616.948209066,0
+TYG.US,D,20181008,000000,75.9194,76.2844,75.1285,75.774,27991.488947945,0
+TYG.US,D,20181009,000000,75.4654,77.1017,75.4654,76.8165,45840.006516147,0
+TYG.US,D,20181010,000000,77.1017,77.1017,75.2177,75.3828,37586.652479713,0
+TYG.US,D,20181011,000000,74.7654,75.3284,73.5521,74.0917,49595.794174255,0
+TYG.US,D,20181012,000000,75.1041,75.2177,72.795,74.1424,51029.260235593,0
+TYG.US,D,20181015,000000,74.543,74.543,73.4152,73.5015,27392.52394685,0
+TYG.US,D,20181016,000000,73.8638,75.4963,73.7333,74.8798,63211.057321909,0
+TYG.US,D,20181017,000000,74.9906,74.9906,73.8103,74.1714,31199.468758077,0
+TYG.US,D,20181018,000000,73.9481,75.0722,73.388,73.7502,55781.546605487,0
+TYG.US,D,20181019,000000,74.0917,74.7955,73.8103,73.9763,54174.359378351,0
+TYG.US,D,20181022,000000,74.4229,74.4229,73.022,73.723,72029.271590691,0
+TYG.US,D,20181023,000000,72.6842,72.9479,70.7139,72.6842,90896.669125168,0
+TYG.US,D,20181024,000000,73.0756,73.0756,70.4334,70.5993,112069.33587204,0
+TYG.US,D,20181025,000000,71.3594,71.3594,69.7043,70.5993,113152.16227971,0
+TYG.US,D,20181026,000000,70.1256,70.1256,67.5397,68.5248,99469.755368592,0
+TYG.US,D,20181029,000000,69.1713,69.1713,66.1641,67.1436,95680.92871576,0
+TYG.US,D,20181030,000000,67.0292,67.6222,65.3412,65.8254,123807.77096467,0
+TYG.US,D,20181031,000000,66.3555,68.1158,66.3555,66.5281,133596.90536867,0
+TYG.US,D,20181101,000000,67.0602,68.0988,66.9392,67.8746,60267.389469555,0
+TYG.US,D,20181102,000000,68.4113,68.4113,67.0292,67.5622,46702.217700996,0
+TYG.US,D,20181105,000000,68.0707,69.5363,67.7677,69.2821,89578.306658346,0
+TYG.US,D,20181106,000000,69.2821,69.7352,68.9133,69.5363,110857.55080755,0
+TYG.US,D,20181107,000000,70.408,71.2768,70.2099,70.8002,88463.507029974,0
+TYG.US,D,20181108,000000,70.8536,72.0603,70.18,70.2916,66505.364827929,0
+TYG.US,D,20181109,000000,69.9557,69.9557,68.5952,69.7859,96193.566020968,0
+TYG.US,D,20181112,000000,70.3236,70.3236,68.1861,68.4113,46858.886482421,0
+TYG.US,D,20181113,000000,68.6083,68.9339,66.6933,67.0602,59067.32791932,0
+TYG.US,D,20181114,000000,67.9346,67.9346,66.3837,66.8884,66728.111598799,0
+TYG.US,D,20181115,000000,66.3837,67.5397,66.3837,67.428,74803.481373341,0
+TYG.US,D,20181116,000000,67.1999,68.3231,67.0292,67.5115,69758.107147039,0
+TYG.US,D,20181119,000000,67.5115,68.3775,67.0029,67.0292,88889.816639293,0
+TYG.US,D,20181120,000000,66.7215,66.8396,64.5831,65.6302,107793.45049056,0
+TYG.US,D,20181121,000000,66.2618,67.1906,65.8001,66.4634,73216.543852648,0
+TYG.US,D,20181123,000000,65.481,66.1182,64.3814,65.481,41509.76665948,0
+TYG.US,D,20181126,000000,66.0581,66.8152,64.2641,65.0175,305719.41013159,0
+TYG.US,D,20181127,000000,64.7004,65.163,63.8287,63.8287,218995.24630763,0
+TYG.US,D,20181128,000000,63.7189,64.2528,62.9636,63.9188,318958.45504902,0
+TYG.US,D,20181129,000000,63.8925,66.2618,63.8925,65.3976,186710.81959384,0
+TYG.US,D,20181130,000000,65.2193,66.6408,63.8062,65.3637,309085.12449717,0
+TYG.US,D,20181203,000000,66.2354,67.5922,66.2354,66.8688,189741.88091611,0
+TYG.US,D,20181204,000000,66.5498,67.1568,64.7333,65.0758,133973.12359889,0
+TYG.US,D,20181206,000000,64.0933,64.2885,62.2392,63.7452,284423.11359801,0
+TYG.US,D,20181207,000000,64.5521,65.6302,63.1109,63.6008,221026.61159605,0
+TYG.US,D,20181210,000000,63.8925,63.8925,61.4296,61.6059,255992.52575247,0
+TYG.US,D,20181211,000000,62.2984,63.0809,61.9813,62.7628,245547.94032413,0
+TYG.US,D,20181212,000000,63.6308,63.6308,62.3565,62.79,225372.83806306,0
+TYG.US,D,20181213,000000,62.79,64.1196,62.4138,63.3389,162725.57519949,0
+TYG.US,D,20181214,000000,62.8726,63.855,60.936,61.3413,245313.470039,0
+TYG.US,D,20181217,000000,61.3713,61.4586,58.9956,59.7228,271719.08724028,0
+TYG.US,D,20181218,000000,59.6393,60.1412,56.4276,57.4108,388734.68035445,0
+TYG.US,D,20181219,000000,57.2325,59.173,57.2325,58.1643,346255.05933377,0
+TYG.US,D,20181220,000000,57.8725,58.5095,54.8906,55.9331,405651.71142628,0
+TYG.US,D,20181221,000000,56.4538,56.8873,54.9788,55.1233,452303.83774819,0
+TYG.US,D,20181224,000000,55.2688,55.6469,53.1848,53.3039,235345.28559908,0
+TYG.US,D,20181226,000000,53.9035,56.7728,53.1333,56.7137,364869.86842472,0
+TYG.US,D,20181227,000000,56.2775,56.6828,53.9345,56.5149,417289.96376072,0
+TYG.US,D,20181228,000000,56.7728,58.0733,55.9612,57.3236,508168.51472749,0
+TYG.US,D,20181231,000000,57.5807,58.5396,56.8629,57.5807,786558.2815796,0
+TYG.US,D,20190102,000000,57.2054,60.7662,56.9277,59.7848,275753.04191847,0
+TYG.US,D,20190103,000000,59.9564,61.4887,59.3174,61.2578,248404.21470657,0
+TYG.US,D,20190104,000000,62.3565,65.193,62.2111,64.4386,194011.37165345,0
+TYG.US,D,20190107,000000,65.481,66.3451,64.2988,66.2354,237513.06996247,0
+TYG.US,D,20190108,000000,67.3623,68.796,66.5817,68.5484,186172.60371207,0
+TYG.US,D,20190109,000000,69.4153,69.4153,68.2255,68.8382,94393.473695614,0
+TYG.US,D,20190110,000000,68.4901,69.1844,67.6532,68.4038,108254.93064265,0
+TYG.US,D,20190111,000000,68.0857,68.3484,66.9279,67.1296,81257.808858445,0
+TYG.US,D,20190114,000000,67.017,67.8211,66.8688,67.5078,64059.413444456,0
+TYG.US,D,20190115,000000,67.8249,69.3018,67.5368,69.1282,146148.52604107,0
+TYG.US,D,20190116,000000,69.4472,70.5497,69.2426,70.1968,86687.927507156,0
+TYG.US,D,20190117,000000,69.7916,70.514,69.708,70.0533,48669.636548008,0
+TYG.US,D,20190118,000000,70.5993,71.472,70.2841,71.3538,115615.16604756,0
+TYG.US,D,20190122,000000,70.6903,70.8677,69.8216,70.1968,131616.69723338,0
+TYG.US,D,20190123,000000,70.3142,70.5497,69.2754,69.678,85828.913644377,0
+TYG.US,D,20190124,000000,69.8216,69.9933,69.2754,69.6471,96669.967009382,0
+TYG.US,D,20190125,000000,70.1443,71.0188,70.1443,70.8368,103932.15120415,0
+TYG.US,D,20190128,000000,70.2569,70.514,69.7352,70.1668,68741.358728812,0
+TYG.US,D,20190129,000000,70.2279,70.9812,70.2279,70.8039,69666.450581036,0
+TYG.US,D,20190130,000000,71.4401,72.02,70.7166,71.9027,78402.600250024,0
+TYG.US,D,20190131,000000,72.0509,72.2517,70.1443,71.152,127579.54523313,0
+TYG.US,D,20190201,000000,71.0939,71.6981,70.7767,71.6484,78044.500178195,0
+TYG.US,D,20190204,000000,71.6484,71.7657,70.9184,71.1229,108604.50452229,0
+TYG.US,D,20190205,000000,70.6622,71.152,70.5497,70.8039,70892.090707831,0
+TYG.US,D,20190206,000000,70.9812,71.1229,69.5879,69.8525,88949.499984598,0
+TYG.US,D,20190207,000000,69.7352,69.7953,67.6767,68.7754,99793.750671674,0
+TYG.US,D,20190208,000000,68.7219,69.0954,66.9279,68.1119,60808.802673392,0
+TYG.US,D,20190211,000000,67.9994,68.1721,67.6606,67.9994,59886.908143238,0
+TYG.US,D,20190212,000000,68.9574,69.1844,68.3484,68.9799,51393.754951561,0
+TYG.US,D,20190213,000000,69.4153,70.1668,69.3018,69.9389,78129.76210006,0
+TYG.US,D,20190214,000000,70.0796,72.339,69.8216,71.7328,80878.39330615,0
+TYG.US,D,20190215,000000,72.5136,72.627,71.5564,71.8501,59673.753338578,0
+TYG.US,D,20190219,000000,72.0509,73.7032,71.8501,73.3814,94783.546988141,0
+TYG.US,D,20190220,000000,73.9144,73.9144,72.2517,72.2517,79686.857948101,0
+TYG.US,D,20190221,000000,72.6383,72.7274,70.3207,70.8284,59562.912840155,0
+TYG.US,D,20190222,000000,71.3003,71.8023,71.152,71.5113,73470.198070193,0
+TYG.US,D,20190225,000000,71.5113,71.715,70.7673,71.3594,97738.938354752,0
+TYG.US,D,20190226,000000,71.3003,71.3763,70.1706,70.3818,75420.564532832,0
+TYG.US,D,20190227,000000,70.6163,70.6163,68.9799,69.6367,95778.979925903,0
+TYG.US,D,20190228,000000,69.9023,69.9023,68.035,68.0633,123408.10570593,0
+TYG.US,D,20190301,000000,68.2396,69.1881,67.8249,68.5079,74161.885411315,0
+TYG.US,D,20190304,000000,68.8936,69.1357,68.1824,68.8936,63377.318069544,0
+TYG.US,D,20190305,000000,68.9228,69.222,68.0022,68.3297,71471.871776506,0
+TYG.US,D,20190306,000000,68.3297,68.3738,67.4421,67.5331,70156.706631754,0
+TYG.US,D,20190307,000000,67.3773,69.2821,67.2564,69.253,61983.285647068,0
+TYG.US,D,20190308,000000,68.9574,68.9574,67.885,68.75,70595.805529354,0
+TYG.US,D,20190311,000000,68.9228,70.2335,68.8035,69.3731,113876.88861556,0
+TYG.US,D,20190312,000000,69.7287,69.8177,68.2396,68.5408,99954.682549192,0
+TYG.US,D,20190313,000000,68.8364,69.1648,68.3297,68.5971,73752.628186367,0
+TYG.US,D,20190314,000000,68.6853,69.1881,68.0914,69.101,32014.785885902,0
+TYG.US,D,20190315,000000,69.1648,69.253,68.6327,68.8936,41079.193954066,0
+TYG.US,D,20190318,000000,68.9228,70.0224,68.8035,69.875,65854.176899693,0
+TYG.US,D,20190319,000000,70.2645,70.8536,70.0796,70.6491,84668.285733003,0
+TYG.US,D,20190320,000000,70.7354,71.5113,70.0796,70.7673,46845.031420118,0
+TYG.US,D,20190321,000000,70.7964,71.715,70.5591,71.1229,62525.764624928,0
+TYG.US,D,20190322,000000,70.8884,71.0479,69.4059,69.8449,52114.218191312,0
+TYG.US,D,20190325,000000,69.966,69.966,68.2697,69.0475,79602.66180026,0
+TYG.US,D,20190326,000000,69.6367,70.5291,69.2821,69.875,38116.342169293,0
+TYG.US,D,20190327,000000,69.875,69.9829,68.7725,69.222,37939.423681425,0
+TYG.US,D,20190328,000000,68.9799,69.966,68.9228,69.9023,43102.033050289,0
+TYG.US,D,20190329,000000,70.4399,70.4972,69.7287,69.8177,46722.467407439,0
+TYG.US,D,20190401,000000,70.2878,71.3594,70.2044,71.0657,45265.554317588,0
+TYG.US,D,20190402,000000,71.4504,71.4814,70.9184,71.334,52218.664045596,0
+TYG.US,D,20190403,000000,71.5976,71.5976,70.8536,71.092,44282.910668106,0
+TYG.US,D,20190404,000000,70.7673,71.152,69.9933,70.2645,39478.40137107,0
+TYG.US,D,20190405,000000,70.6491,71.031,70.3845,70.8884,35221.69992201,0
+TYG.US,D,20190408,000000,71.183,71.6859,71.0657,71.152,40118.931559074,0
+TYG.US,D,20190409,000000,71.002,71.3303,69.9023,70.0796,72686.854163068,0
+TYG.US,D,20190410,000000,70.2335,70.6134,69.8177,70.2006,35362.382093086,0
+TYG.US,D,20190411,000000,70.2006,70.3818,69.8722,70.2878,47839.398583857,0
+TYG.US,D,20190412,000000,71.002,71.2703,70.8884,70.9737,51289.309097278,0
+TYG.US,D,20190415,000000,71.334,71.3875,70.5291,70.6163,68504.75689564,0
+TYG.US,D,20190416,000000,70.6491,70.6491,69.7859,69.875,41634.462220206,0
+TYG.US,D,20190417,000000,69.9933,70.2645,69.3731,69.4604,42714.091305808,0
+TYG.US,D,20190418,000000,69.5176,69.5176,68.4779,68.8936,39160.800712127,0
+TYG.US,D,20190422,000000,68.5971,70.1706,68.5679,70.148,54649.694592743,0
+TYG.US,D,20190423,000000,70.4718,70.7233,70.148,70.3207,42363.451652143,0
+TYG.US,D,20190424,000000,70.5853,70.5853,69.7118,69.9023,28616.032525598,0
+TYG.US,D,20190425,000000,69.9023,70.0224,69.3731,69.8177,31040.668428606,0
+TYG.US,D,20190426,000000,69.6686,69.6686,69.253,69.4604,23571.724073321,0
+TYG.US,D,20190429,000000,69.6067,70.0224,69.3983,70.0224,27026.96345686,0
+TYG.US,D,20190430,000000,70.2335,70.4718,69.2052,69.4866,38220.788023577,0
+TYG.US,D,20190501,000000,69.222,70.0533,69.07,69.966,26570.812174887,0
+TYG.US,D,20190502,000000,69.6067,69.6067,68.3597,68.5079,56495.615201098,0
+TYG.US,D,20190503,000000,69.0145,69.3393,68.8701,69.0145,41745.302718629,0
+TYG.US,D,20190506,000000,67.9149,68.8607,67.3773,68.2123,57181.973672103,0
+TYG.US,D,20190507,000000,67.9149,68.4752,67.5847,68.2123,78832.107181414,0
+TYG.US,D,20190508,000000,68.4507,69.0145,68.4198,68.6542,32831.16878775,0
+TYG.US,D,20190509,000000,68.5971,68.8035,67.5294,67.703,42597.921937269,0
+TYG.US,D,20190510,000000,68.2123,70.148,68.1233,70.0796,112677.89283934,0
+TYG.US,D,20190513,000000,69.6686,70.0224,68.7725,69.1357,120823.60369943,0
+TYG.US,D,20190514,000000,69.6367,71.002,69.5176,70.4399,61697.658208824,0
+TYG.US,D,20190515,000000,70.4399,71.4814,69.6367,71.092,74157.622315222,0
+TYG.US,D,20190516,000000,71.3913,71.7478,71.1229,71.3003,59046.012438853,0
+TYG.US,D,20190517,000000,71.334,71.334,70.3818,70.5291,60096.865625827,0
+TYG.US,D,20190520,000000,70.8284,71.2121,70.3273,71.2121,56964.555771349,0
+TYG.US,D,20190521,000000,71.6625,72.1654,71.334,71.8971,59977.498935218,0
+TYG.US,D,20190522,000000,71.7478,71.7478,71.031,71.183,77137.526484368,0
+TYG.US,D,20190523,000000,70.9372,71.1051,68.7998,69.1676,107635.71593511,0
+TYG.US,D,20190524,000000,69.4443,69.5936,68.5548,68.7398,66584.232105653,0
+TYG.US,D,20190528,000000,68.7688,69.2183,67.0565,67.427,141428.21289188,0
+TYG.US,D,20190529,000000,66.7506,67.2103,65.8676,67.2103,103296.94988626,0
+TYG.US,D,20190530,000000,67.3952,67.855,66.6905,67.427,93384.185695549,0
+TYG.US,D,20190531,000000,66.7215,67.626,66.2618,66.9072,80605.555156185,0
+TYG.US,D,20190603,000000,66.9072,68.0051,66.2026,67.2103,66618.336874399,0
+TYG.US,D,20190604,000000,67.7902,68.4648,67.6335,68.219,39856.751149342,0
+TYG.US,D,20190605,000000,68.4648,68.8129,67.2712,67.944,48586.50617419,0
+TYG.US,D,20190606,000000,67.67,68.2799,67.518,67.9713,32771.485442445,0
+TYG.US,D,20190607,000000,68.066,68.5004,67.7902,68.2799,48721.859475149,0
+TYG.US,D,20190610,000000,68.676,69.1516,68.3879,68.6449,45709.982085304,0
+TYG.US,D,20190611,000000,69.1676,69.4725,68.7688,69.0145,58282.918238171,0
+TYG.US,D,20190612,000000,68.7398,68.8419,67.9713,68.126,33716.827001112,0
+TYG.US,D,20190613,000000,68.493,69.1479,68.3447,68.676,36808.637442705,0
+TYG.US,D,20190614,000000,68.8645,69.0475,67.8812,67.944,27563.047790578,0
+TYG.US,D,20190617,000000,67.8211,68.0388,67.2432,67.518,37649.533147088,0
+TYG.US,D,20190618,000000,67.5452,67.9713,67.4871,67.7,47026.213004079,0
+TYG.US,D,20190619,000000,67.5452,67.855,67.0565,67.2712,46866.346900584,0
+TYG.US,D,20190620,000000,68.0051,68.4338,67.7141,67.9713,34795.39031269,0
+TYG.US,D,20190621,000000,67.9713,68.8645,67.8249,68.3447,43167.045265711,0
+TYG.US,D,20190624,000000,68.5248,68.676,67.7536,68.219,29419.626139167,0
+TYG.US,D,20190625,000000,67.944,68.126,67.0902,67.335,34812.442697063,0
+TYG.US,D,20190626,000000,67.67,68.4901,67.5763,67.7292,47328.892826696,0
+TYG.US,D,20190627,000000,67.944,68.219,67.703,67.8812,25936.676631023,0
+TYG.US,D,20190628,000000,68.3701,68.8898,67.855,68.8898,43103.098824313,0
+TYG.US,D,20190701,000000,69.4725,69.8995,68.6187,68.8288,54063.518879928,0
+TYG.US,D,20190702,000000,68.9208,68.9537,68.159,68.8288,33232.965594533,0
+TYG.US,D,20190703,000000,68.8288,69.4725,68.5248,69.2577,33139.177480483,0
+TYG.US,D,20190705,000000,69.1676,69.8075,68.9799,69.5936,34572.643541821,0
+TYG.US,D,20190708,000000,69.4443,69.8075,69.4443,69.6836,21930.43207744,0
+TYG.US,D,20190709,000000,69.5645,69.6545,69.1948,69.5645,30319.139414831,0
+TYG.US,D,20190710,000000,69.9895,71.1192,69.8075,70.666,51791.288662253,0
+TYG.US,D,20190711,000000,70.9072,71.6718,70.5722,71.366,59540.531585665,0
+TYG.US,D,20190712,000000,71.426,71.6249,71.0272,71.3378,41912.629240287,0
+TYG.US,D,20190715,000000,71.3951,71.3951,70.818,70.97,45463.788285921,0
+TYG.US,D,20190716,000000,70.818,71.458,70.5993,70.9072,54939.58512708,0
+TYG.US,D,20190717,000000,70.786,70.9982,70.3583,70.4465,33847.917205978,0
+TYG.US,D,20190718,000000,70.2673,70.5993,69.9895,70.2954,49151.366406539,0
+TYG.US,D,20190719,000000,70.5065,70.6341,70.0195,70.5422,27720.782346027,0
+TYG.US,D,20190722,000000,70.9372,71.3951,70.4831,71.2468,32971.850958825,0
+TYG.US,D,20190723,000000,71.458,71.608,70.9072,71.183,34439.421788909,0
+TYG.US,D,20190724,000000,71.3378,72.0378,70.7233,70.8442,30152.878667197,0
+TYG.US,D,20190725,000000,71.2468,71.2468,70.3864,70.4831,29641.307136013,0
+TYG.US,D,20190726,000000,70.4831,70.6191,69.7438,70.0533,32752.301510026,0
+TYG.US,D,20190729,000000,70.0533,70.1134,68.6928,68.7087,57829.964278269,0
+TYG.US,D,20190730,000000,68.493,68.6693,68.159,68.493,28283.511030329,0
+TYG.US,D,20190731,000000,68.493,68.7688,67.7292,68.2799,35170.542768893,0
+TYG.US,D,20190801,000000,68.126,68.3447,67.0565,67.3952,47359.800273372,0
+TYG.US,D,20190802,000000,66.9072,67.5218,66.1715,66.9072,64160.661976669,0
+TYG.US,D,20190805,000000,66.2026,66.2026,64.5521,65.3441,78982.381318699,0
+TYG.US,D,20190806,000000,65.7148,66.1678,64.5831,65.4679,70390.111142857,0
+TYG.US,D,20190807,000000,64.6431,65.2868,63.6673,64.9181,101248.53221348,0
+TYG.US,D,20190808,000000,65.103,65.3206,64.859,64.9481,65973.543590302,0
+TYG.US,D,20190809,000000,65.3441,65.9568,64.5221,64.859,48681.360062264,0
+TYG.US,D,20190812,000000,64.859,65.163,64.2435,64.5221,66379.60349318,0
+TYG.US,D,20190813,000000,64.3683,65.8968,64.3683,65.7428,76925.437453731,0
+TYG.US,D,20190814,000000,64.767,64.8074,63.1448,64.1534,106171.34242711,0
+TYG.US,D,20190815,000000,64.0933,64.827,63.5745,63.8485,68010.237748828,0
+TYG.US,D,20190816,000000,64.2435,65.5617,64.1534,65.193,59019.368088272,0
+TYG.US,D,20190819,000000,66.0805,66.4193,65.3769,66.2618,51877.616358139,0
+TYG.US,D,20190820,000000,66.2026,66.5676,65.7148,66.1444,50396.190465753,0
+TYG.US,D,20190821,000000,66.6004,66.9654,66.1444,66.6004,80425.439346247,0
+TYG.US,D,20190822,000000,66.851,66.851,65.3375,65.498,52407.30604772,0
+TYG.US,D,20190823,000000,64.9002,64.9922,63.7987,63.825,50971.708438335,0
+TYG.US,D,20190826,000000,64.1102,64.5831,62.2524,62.3772,99113.786844809,0
+TYG.US,D,20190827,000000,62.5995,62.9946,61.2747,61.4652,92238.478620502,0
+TYG.US,D,20190828,000000,61.7504,63.6072,61.7504,63.2929,101660.9867605,0
+TYG.US,D,20190829,000000,63.7987,64.7736,63.6072,63.9225,62459.686635484,0
+TYG.US,D,20190830,000000,64.4883,65.5617,64.0492,64.236,97608.91392391,0
+TYG.US,D,20190903,000000,63.4806,64.3645,63.4806,63.7987,64186.240553229,0
+TYG.US,D,20190904,000000,64.0802,64.9002,64.0802,64.144,47689.124446572,0
+TYG.US,D,20190905,000000,64.5521,65.2136,64.5521,64.5521,46832.242131838,0
+TYG.US,D,20190906,000000,64.3645,64.3645,63.6045,64.144,47570.823529986,0
+TYG.US,D,20190909,000000,64.2679,65.528,64.2679,65.4679,46952.674596471,0
+TYG.US,D,20190910,000000,65.6228,66.2204,65.498,66.1284,37632.480762715,0
+TYG.US,D,20190911,000000,66.1567,66.6004,66.0036,66.0647,39794.936255991,0
+TYG.US,D,20190912,000000,66.0647,66.3161,65.1668,65.4351,43913.087082021,0
+TYG.US,D,20190913,000000,65.2464,66.788,65.2464,66.4728,62169.796101146,0
+TYG.US,D,20190916,000000,68.4273,68.4846,67.1071,67.1671,50313.060091936,0
+TYG.US,D,20190917,000000,67.5143,67.61,66.6004,67.0395,37142.224711997,0
+TYG.US,D,20190918,000000,66.5066,66.8219,66.1567,66.3451,42343.2019457,0
+TYG.US,D,20190919,000000,66.5676,66.7984,65.937,66.1895,35585.128863957,0
+TYG.US,D,20190920,000000,66.4728,66.851,65.9079,66.788,41748.500040698,0
+TYG.US,D,20190923,000000,66.1567,66.6642,65.7503,66.0956,81289.782079144,0
+TYG.US,D,20190924,000000,66.2204,66.2852,64.7398,65.0241,47977.949206886,0
+TYG.US,D,20190925,000000,64.4255,64.5194,63.671,63.9225,47746.67624383,0
+TYG.US,D,20190926,000000,63.7659,63.8587,63.1053,63.6072,48711.201734917,0
+TYG.US,D,20190927,000000,63.4806,64.0802,63.3709,63.5745,39063.815276007,0
+TYG.US,D,20190930,000000,63.5745,64.4255,63.4806,64.4255,41010.984416575,0
+TYG.US,D,20191001,000000,64.3317,64.677,63.1982,63.262,45598.075812857,0
+TYG.US,D,20191002,000000,63.1053,63.1053,62.0029,62.441,76824.188921518,0
+TYG.US,D,20191003,000000,62.3134,62.79,61.7504,62.7563,42041.587897107,0
+TYG.US,D,20191004,000000,63.0068,63.306,62.2561,62.79,39897.250562226,0
+TYG.US,D,20191007,000000,62.6633,62.8192,62.0281,62.0281,65139.042530059,0
+TYG.US,D,20191008,000000,61.8114,61.8584,61.0233,61.1799,69183.654948481,0
+TYG.US,D,20191009,000000,61.5918,61.6529,60.1094,60.2661,52786.721600015,0
+TYG.US,D,20191010,000000,60.2998,61.1171,60.1412,60.2998,69407.467493374,0
+TYG.US,D,20191011,000000,60.8985,61.21,60.649,60.8656,70141.785795428,0
+TYG.US,D,20191014,000000,60.5175,60.649,59.9197,60.1732,53142.690123797,0
+TYG.US,D,20191015,000000,60.2041,61.0411,60.1732,60.2661,34439.421788909,0
+TYG.US,D,20191016,000000,60.2041,60.7662,59.2602,59.3212,75061.39868698,0
+TYG.US,D,20191017,000000,59.5116,59.796,58.6945,58.7236,67864.226707636,0
+TYG.US,D,20191018,000000,58.7236,60.2361,58.6907,59.796,59868.789984842,0
+TYG.US,D,20191021,000000,59.796,60.0803,59.2293,59.2902,59882.645047145,0
+TYG.US,D,20191022,000000,59.5726,60.4228,59.3868,59.6393,71661.579552654,0
+TYG.US,D,20191023,000000,59.7632,59.9545,59.2293,59.5446,59803.777769421,0
+TYG.US,D,20191024,000000,59.856,59.856,59.2293,59.5446,58114.52594249,0
+TYG.US,D,20191025,000000,59.6055,59.6993,59.2293,59.3212,109378.25646321,0
+TYG.US,D,20191028,000000,59.8522,60.0484,58.852,58.852,73076.927455595,0
+TYG.US,D,20191029,000000,58.8173,59.1964,58.441,58.8812,64012.51938743,0
+TYG.US,D,20191030,000000,58.9778,59.4479,58.5968,59.0379,76608.902568812,0
+TYG.US,D,20191031,000000,59.1617,59.1617,58.4083,58.6945,45976.425591129,0
+TYG.US,D,20191101,000000,59.0697,59.6055,58.852,59.6055,58586.663834812,0
+TYG.US,D,20191104,000000,60.1732,61.1171,60.0137,60.8656,72841.391396446,0
+TYG.US,D,20191105,000000,61.3085,61.4014,59.796,60.2041,89695.541800909,0
+TYG.US,D,20191106,000000,60.2041,60.3918,58.9459,59.5116,81718.223236511,0
+TYG.US,D,20191107,000000,59.6993,59.8945,58.2178,58.2506,118676.06904248,0
+TYG.US,D,20191108,000000,57.9034,58.2178,57.3696,57.7787,159376.91321827,0
+TYG.US,D,20191111,000000,57.2767,57.3406,56.801,56.9924,90492.740770336,0
+TYG.US,D,20191112,000000,56.9924,57.6848,56.7071,57.4005,117570.86138032,0
+TYG.US,D,20191113,000000,57.1152,57.4934,56.4247,56.739,117302.28632644,0
+TYG.US,D,20191114,000000,56.7728,57.0552,56.2033,56.6462,117354.50925358,0
+TYG.US,D,20191115,000000,56.8977,57.6689,56.8629,57.3406,155530.53476818,0
+TYG.US,D,20191118,000000,57.3058,57.3406,55.9218,56.2033,215002.85681636,0
+TYG.US,D,20191119,000000,56.237,56.3901,55.3888,55.509,221589.34028035,0
+TYG.US,D,20191120,000000,55.3523,56.2971,55.0698,55.888,195418.1933642,0
+TYG.US,D,20191121,000000,56.3806,56.6433,55.2011,56.2802,180949.24522389,0
+TYG.US,D,20191122,000000,56.4782,56.967,56.1161,56.6076,197141.54995987,0
+TYG.US,D,20191125,000000,56.4116,56.967,55.6262,56.1836,347947.50848278,0
+TYG.US,D,20191126,000000,56.2165,56.5411,54.8719,54.9395,177385.29688997,0
+TYG.US,D,20191127,000000,54.8719,55.3982,54.3501,55.2688,206977.57842091,0
+TYG.US,D,20191129,000000,55.2011,55.6262,54.7414,55.0379,85030.648900926,0
+TYG.US,D,20191202,000000,55.3316,55.6618,54.1869,54.7124,158446.49249593,0
+TYG.US,D,20191203,000000,54.2845,54.7762,53.6962,54.4797,156685.83380944,0
+TYG.US,D,20191204,000000,54.8081,54.8438,53.8257,54.384,169630.72509644,0
+TYG.US,D,20191205,000000,54.4797,54.612,53.8613,53.957,172313.27831308,0
+TYG.US,D,20191206,000000,54.246,55.0698,54.0875,54.612,177512.12399873,0
+TYG.US,D,20191209,000000,54.8081,56.6076,54.612,56.5411,140669.38178729,0
+TYG.US,D,20191210,000000,56.7728,58.9646,56.7728,58.3764,230737.94449636,0
+TYG.US,D,20191211,000000,58.7657,59.0622,57.9833,58.7347,206592.83399849,0
+TYG.US,D,20191212,000000,58.6025,60.0446,58.6025,59.1307,166159.49910254,0
+TYG.US,D,20191213,000000,58.8014,58.9956,57.2298,57.8866,166488.82327575,0
+TYG.US,D,20191216,000000,58.1127,59.0622,58.1127,58.8014,150440.39803291,0
+TYG.US,D,20191217,000000,59.2255,61.027,59.095,59.7491,233314.98608469,0
+TYG.US,D,20191218,000000,59.6824,61.1913,59.6824,60.8957,203101.35829817,0
+TYG.US,D,20191219,000000,60.9595,62.0029,60.5344,61.3517,205030.40928034,0
+TYG.US,D,20191220,000000,61.5168,62.4017,61.0589,61.2212,214561.6263707,0
+TYG.US,D,20191223,000000,61.1574,61.6801,60.6011,60.7953,328204.04470113,0
+TYG.US,D,20191224,000000,61.0589,61.2541,60.5673,60.7662,102885.56111326,0
+TYG.US,D,20191226,000000,61.1913,61.6134,60.9595,61.2541,301325.22383352,0
+TYG.US,D,20191227,000000,61.2541,61.3517,59.1411,59.948,283311.51129171,0
+TYG.US,D,20191230,000000,59.8475,60.3393,58.1475,58.2787,465344.64869729,0
+TYG.US,D,20191231,000000,58.1774,58.8014,58.0807,58.67,653466.55309798,0
+TYG.US,D,20200102,000000,59.3241,60.1412,59.1945,59.8795,197650.98994301,0
+TYG.US,D,20200103,000000,60.6339,60.9267,59.552,60.7315,168087.4843107,0
+TYG.US,D,20200106,000000,61.2887,62.334,61.1913,61.9746,234814.53013548,0
+TYG.US,D,20200107,000000,62.334,62.532,61.5834,62.4344,156338.39147785,0
+TYG.US,D,20200108,000000,62.532,63.0555,61.5496,62.2984,210140.79572207,0
+TYG.US,D,20200109,000000,62.0094,62.5958,61.5524,62.1042,166884.22543839,0
+TYG.US,D,20200110,000000,62.2712,62.2984,61.6697,62.0384,114343.69763776,0
+TYG.US,D,20200113,000000,62.2036,62.8266,61.908,62.6633,125067.5158602,0
+TYG.US,D,20200114,000000,62.9233,63.5135,62.6952,63.5135,127703.17501983,0
+TYG.US,D,20200115,000000,63.6111,63.8391,63.262,63.6111,74653.207236056,0
+TYG.US,D,20200116,000000,63.8391,64.0708,63.5135,63.7415,75418.432984785,0
+TYG.US,D,20200117,000000,63.9685,63.9817,63.2536,63.3483,53916.442064713,0
+TYG.US,D,20200121,000000,63.1223,63.2536,61.5168,61.6801,91762.077632087,0
+TYG.US,D,20200122,000000,61.6801,61.6801,60.01,60.1094,119358.16441738,0
+TYG.US,D,20200123,000000,59.7491,60.252,58.898,60.0446,79342.612938575,0
+TYG.US,D,20200124,000000,59.948,60.1094,58.67,58.8334,76967.00264064,0
+TYG.US,D,20200127,000000,57.7842,57.8528,57.2955,57.4259,83394.68577516,0
+TYG.US,D,20200128,000000,57.7562,58.244,57.5112,57.5572,117399.27176257,0
+TYG.US,D,20200129,000000,57.9833,58.3406,57.4259,57.4259,43447.343833838,0
+TYG.US,D,20200130,000000,56.7728,57.0346,56.314,56.8695,72031.403138738,0
+TYG.US,D,20200131,000000,56.4444,56.8367,55.7576,56.0522,165044.69947418,0
+TYG.US,D,20200203,000000,56.0522,56.3806,55.69,55.7576,75821.295565592,0
+TYG.US,D,20200204,000000,56.4444,57.8528,56.4444,56.9999,156398.07482315,0
+TYG.US,D,20200205,000000,57.6885,58.5265,57.5901,57.9833,102567.96045433,0
+TYG.US,D,20200206,000000,58.1475,58.1475,56.7728,56.7728,78454.823177167,0
+TYG.US,D,20200207,000000,56.4444,56.6715,56.1836,56.4444,78061.552562568,0
+TYG.US,D,20200210,000000,56.1836,56.2192,55.1674,55.3316,107194.48548947,0
+TYG.US,D,20200211,000000,55.8242,55.9537,55.2978,55.5943,93328.765446338,0
+TYG.US,D,20200212,000000,52.1912,55.0201,51.8974,54.9741,663159.76783989,0
+TYG.US,D,20200213,000000,54.5472,55.3982,54.5472,55.3654,290711.18033548,0
+TYG.US,D,20200214,000000,55.2978,55.509,54.7414,55.0379,170524.90950199,0
+TYG.US,D,20200218,000000,54.9395,55.1674,54.5809,54.6786,131448.3049377,0
+TYG.US,D,20200219,000000,54.8719,55.1299,54.384,54.384,260219.38552887,0
+TYG.US,D,20200220,000000,54.1653,54.9038,53.6287,53.6625,241845.44136718,0
+TYG.US,D,20200221,000000,53.0928,53.4428,52.3554,52.4568,150168.62565695,0
+TYG.US,D,20200224,000000,50.8804,51.2501,49.8407,50.2424,252441.36670684,0
+TYG.US,D,20200225,000000,50.3783,50.6111,47.831,48.0318,229336.45165572,0
+TYG.US,D,20200226,000000,48.1322,48.3667,46.1552,46.3888,309637.19544124,0
+TYG.US,D,20200227,000000,44.9485,45.0152,42.2998,43.5721,300684.69364552,0
+TYG.US,D,20200228,000000,41.9282,42.7351,40.2881,42.4011,452269.73297945,0
+TYG.US,D,20200302,000000,42.7699,45.1493,42.3326,44.0769,262165.48889542,0
+TYG.US,D,20200303,000000,44.5113,45.7376,42.0662,42.7351,195889.2654825,0
+TYG.US,D,20200304,000000,43.6406,44.1436,42.8374,43.4389,166014.55383538,0
+TYG.US,D,20200305,000000,42.5333,42.8374,41.157,41.7302,169937.66801515,0
+TYG.US,D,20200306,000000,39.9869,40.0873,37.9086,38.815,369713.81136062,0
+TYG.US,D,20200309,000000,31.776,31.776,26.1772,26.8143,423147.45779278,0
+TYG.US,D,20200310,000000,28.6919,28.9696,21.9305,26.9494,606844.26844872,0
+TYG.US,D,20200311,000000,26.1097,26.1444,23.5265,23.6626,557656.6657254,0
+TYG.US,D,20200312,000000,20.8478,20.8478,17.1284,17.2607,541633.81905911,0
+TYG.US,D,20200313,000000,19.1391,19.476,17.2889,18.4683,373738.1740726,0
+TYG.US,D,20200316,000000,15.4198,16.7596,13.7083,13.7749,512682.06771617,0
+TYG.US,D,20200317,000000,13.7749,14.1071,10.8935,11.0286,672054.71783834,0
+TYG.US,D,20200318,000000,9.25055,9.31812,3.85457,4.49138,734261.81603031,0
+TYG.US,D,20200319,000000,5.66462,11.2961,5.46335,9.25055,862790.96591818,0
+TYG.US,D,20200320,000000,9.75345,13.1379,7.74273,8.78084,674451.64361675,0
+TYG.US,D,20200323,000000,8.61336,8.94843,6.83775,8.37992,468469.49813361,0
+TYG.US,D,20200324,000000,9.11732,10.0556,8.41323,8.94843,336625.79103326,0
+TYG.US,D,20200325,000000,8.94843,10.4122,8.14469,9.65304,295776.80426823,0
+TYG.US,D,20200326,000000,9.28434,11.0605,9.01693,9.45229,383873.68503418,0
+TYG.US,D,20200327,000000,9.183,9.28434,7.9941,8.01099,195599.37494816,0
+TYG.US,D,20200330,000000,8.1782,8.1782,7.23991,7.60865,196249.49710238,0
+TYG.US,D,20200331,000000,7.80972,8.94843,7.70923,8.5809,484281.32154328,0
+TYG.US,D,20200401,000000,8.0778,8.5809,7.80972,8.14469,471785.12112009,0
+TYG.US,D,20200402,000000,8.54741,10.3567,8.47985,9.35189,281252.4358787,0
+TYG.US,D,20200403,000000,9.88763,10.0556,8.47985,9.21772,282908.64871089,0
+TYG.US,D,20200406,000000,8.98314,9.71969,8.94843,9.58647,213864.61015948,0
+TYG.US,D,20200407,000000,9.95427,10.6908,9.78821,9.92148,292510.20688681,0
+TYG.US,D,20200408,000000,10.2226,10.7264,10.0556,10.5923,241895.53274628,0
+TYG.US,D,20200409,000000,11.0605,12.3422,10.2263,10.5595,398936.26930548,0
+TYG.US,D,20200413,000000,11.328,11.328,10.5595,10.5595,187985.48532571,0
+TYG.US,D,20200414,000000,10.7264,11.6938,10.6589,11.328,167296.67998541,0
+TYG.US,D,20200415,000000,10.9272,11.1618,10.506,10.9948,201310.85793903,0
+TYG.US,D,20200416,000000,10.8596,10.9442,10.4234,10.4234,140407.20137755,0
+TYG.US,D,20200417,000000,10.5595,11.2285,10.5248,11.1947,275361.90285192,0
+TYG.US,D,20200420,000000,10.4581,11.4969,10.156,10.6589,301463.77445655,0
+TYG.US,D,20200421,000000,10.2226,10.9272,10.1232,10.8935,295798.11974869,0
+TYG.US,D,20200422,000000,11.2285,11.328,10.8935,11.0943,198252.08649215,0
+TYG.US,D,20200423,000000,11.2623,12.1667,11.2623,12.0345,323215.15649807,0
+TYG.US,D,20200424,000000,12.0992,12.5993,11.5973,12.0992,273721.67663005,0
+TYG.US,D,20200427,000000,12.4022,13.1735,11.9378,12.8705,295200.22052162,0
+TYG.US,D,20200428,000000,13.5085,14.413,13.3068,13.9101,289779.69383911,0
+TYG.US,D,20200429,000000,14.8137,16.6246,14.6139,16.2887,341396.19556155,0
+TYG.US,D,20200430,000000,16.7249,17.5647,15.3523,15.5859,290760.20594054,0
+TYG.US,D,20200501,000000,15.5455,15.5455,14.2459,14.5143,239959.02134595,0
+TYG.US,D,20200504,000000,14.0433,15.1589,13.9514,15.083,230110.20359663,0
+TYG.US,D,20200505,000000,15.6628,16.0662,15.2818,15.3841,181257.25391662,0
+TYG.US,D,20200506,000000,15.553,15.5784,14.3717,14.6139,205494.02098048,0
+TYG.US,D,20200507,000000,15.0491,15.4517,14.4543,14.5377,116516.81087128,0
+TYG.US,D,20200508,000000,14.2282,14.3493,13.8509,14.3041,580499.40036679,0
+TYG.US,D,20200511,000000,14.0358,14.0358,13.4747,13.6502,484678.85525397,0
+TYG.US,D,20200512,000000,13.8013,13.9936,13.4232,13.4484,207562.6883597,0
+TYG.US,D,20200513,000000,13.4325,13.4419,12.6124,12.8967,211720.2728246,0
+TYG.US,D,20200514,000000,12.3179,13.1473,12.2343,12.9887,290375.46151814,0
+TYG.US,D,20200515,000000,12.8535,13.3912,12.7889,13.3564,179971.93044451,0
+TYG.US,D,20200518,000000,13.7749,14.7151,13.7749,14.5809,348567.78896433,0
+TYG.US,D,20200519,000000,14.5809,14.9826,14.3717,14.9318,183445.28798645,0
+TYG.US,D,20200520,000000,15.2087,16.0203,15.2087,15.5014,224736.57097116,0
+TYG.US,D,20200521,000000,15.7284,15.7284,15.3091,15.4339,83456.500668512,0
+TYG.US,D,20200522,000000,15.4339,15.4339,14.9318,15.3015,105235.59283464,0
+TYG.US,D,20200526,000000,15.7548,16.2145,15.644,15.7952,198466.30707085,0
+TYG.US,D,20200527,000000,16.1141,16.147,15.5859,15.7952,453804.447573,0
+TYG.US,D,20200528,000000,15.8532,15.8532,15.3597,15.4864,238617.21185061,0
+TYG.US,D,20200529,000000,15.3757,15.7585,15.2265,15.6694,143232.56831332,0
+TYG.US,D,20200601,000000,15.6347,15.7858,15.4198,15.4601,184768.97932339,0
+TYG.US,D,20200602,000000,15.4864,15.7613,15.4864,15.5859,186188.59032243,0
+TYG.US,D,20200603,000000,15.7369,16.1394,15.6534,15.9715,183846.01901921,0
+TYG.US,D,20200604,000000,15.8045,16.5917,15.8045,16.5486,132918.00731583,0
+TYG.US,D,20200605,000000,17.0102,17.8058,17.0102,17.5798,245343.31171166,0
+TYG.US,D,20200608,000000,18.3595,18.4599,17.8565,18.3501,197777.81705178,0
+TYG.US,D,20200609,000000,18.0244,18.0244,17.1191,17.2354,167699.54256622,0
+TYG.US,D,20200610,000000,17.0196,17.0749,16.252,16.6152,216603.64939935,0
+TYG.US,D,20200611,000000,15.3757,15.477,14.5725,14.5725,315749.40946486,0
+TYG.US,D,20200612,000000,15.2415,15.2499,14.4881,14.7912,129393.49262077,0
+TYG.US,D,20200615,000000,14.245,15.8045,14.0284,15.6948,175978.47517921,0
+TYG.US,D,20200616,000000,16.4238,16.4895,15.5014,15.5098,149587.77881426,0
+TYG.US,D,20200617,000000,15.4695,15.493,15.083,15.083,173933.25482851,0
+TYG.US,D,20200618,000000,14.8822,15.2931,14.8822,15.0163,98328.311389637,0
+TYG.US,D,20200619,000000,15.3597,15.4864,14.7386,14.7912,112926.21818677,0
+TYG.US,D,20200622,000000,14.656,15.0417,14.6213,15.0417,103838.3630901,0
+TYG.US,D,20200623,000000,15.083,15.203,14.656,14.7236,228966.62806962,0
+TYG.US,D,20200624,000000,14.4467,14.4543,13.5414,13.834,147054.43396088,0
+TYG.US,D,20200625,000000,13.7346,14.1278,13.4907,13.834,131792.54994723,0
+TYG.US,D,20200626,000000,13.7749,13.7843,13.03,13.197,224458.40395107,0
+TYG.US,D,20200629,000000,13.2232,13.4072,13.0525,13.2308,124580.45713156,0
+TYG.US,D,20200630,000000,13.0713,13.4325,13.0713,13.4325,127577.41368507,0
+TYG.US,D,20200701,000000,13.4907,13.715,13.1895,13.2308,123818.42870489,0
+TYG.US,D,20200702,000000,13.3827,13.4072,13.1473,13.3321,187522.9393996,0
+TYG.US,D,20200706,000000,13.5826,13.683,12.8047,12.8967,223337.20967857,0
+TYG.US,D,20200707,000000,12.6443,13.2308,12.6124,12.939,197986.70876035,0
+TYG.US,D,20200708,000000,13.347,13.5414,13.1304,13.4663,543792.01145629,0
+TYG.US,D,20200709,000000,13.5414,13.5414,12.8471,12.8967,243067.88417191,0
+TYG.US,D,20200710,000000,12.7541,13.2486,12.6527,13.2308,193501.9316703,0
+TYG.US,D,20200713,000000,13.3162,13.3396,12.8282,12.9127,257160.61408201,0
+TYG.US,D,20200714,000000,12.7954,13.03,12.7682,12.8535,134185.21262954,0
+TYG.US,D,20200715,000000,13.1228,13.6999,13.0478,13.6502,125173.02748851,0
+TYG.US,D,20200716,000000,13.6013,13.8097,13.3321,13.7252,80407.321187851,0
+TYG.US,D,20200717,000000,13.7083,13.986,13.5414,13.743,88202.392394266,0
+TYG.US,D,20200720,000000,13.8013,14.1456,13.7252,13.8425,303226.56469109,0
+TYG.US,D,20200721,000000,13.986,14.6401,13.986,14.5462,106667.99312195,0
+TYG.US,D,20200722,000000,14.5462,14.5566,14.17,14.3041,286798.72389594,0
+TYG.US,D,20200723,000000,14.1334,14.3473,14.0048,14.2104,288670.22308086,0
+TYG.US,D,20200724,000000,14.2263,14.2263,14.0142,14.1249,66360.41956076,0
+TYG.US,D,20200727,000000,14.0048,14.1334,13.7741,13.9026,104194.33161388,0
+TYG.US,D,20200728,000000,13.7835,14.0395,13.7835,13.8856,41354.163652077,0
+TYG.US,D,20200729,000000,13.9288,14.3454,13.8538,14.3454,155428.22046195,0
+TYG.US,D,20200730,000000,14.1155,14.1155,13.8181,13.9542,73815.508853742,0
+TYG.US,D,20200731,000000,13.9119,13.971,13.5751,13.8013,59702.529237206,0
+TYG.US,D,20200803,000000,13.7835,14.0471,13.5873,13.9458,131079.54712565,0
+TYG.US,D,20200804,000000,13.9288,14.2019,13.8266,14.185,80592.765867905,0
+TYG.US,D,20200805,000000,14.3454,14.7912,14.3126,14.6372,98920.881746591,0
+TYG.US,D,20200806,000000,14.5509,15.0032,14.5415,14.8587,175562.82331012,0
+TYG.US,D,20200807,000000,14.824,14.8427,14.6617,14.8427,74162.951185338,0
+TYG.US,D,20200810,000000,14.7648,15.1656,14.7648,15.1656,100511.01658935,0
+TYG.US,D,20200811,000000,15.4132,15.4723,15.0801,15.1317,71427.109267527,0
+TYG.US,D,20200812,000000,15.2162,15.4902,15.1477,15.4366,63545.710365225,0
+TYG.US,D,20200813,000000,15.4038,15.4977,15.2077,15.3175,58755.056130493,0
+TYG.US,D,20200814,000000,15.2349,15.4723,15.2349,15.3616,49708.766220725,0
+TYG.US,D,20200817,000000,15.2941,15.4366,15.1683,15.2762,45712.11363335,0
+TYG.US,D,20200818,000000,15.2349,15.2546,14.8146,14.9619,57364.221030087,0
+TYG.US,D,20200819,000000,14.8839,14.9779,14.8427,14.9018,79940.512165646,0
+TYG.US,D,20200820,000000,14.7227,14.824,14.6025,14.7818,75688.07381268,0
+TYG.US,D,20200821,000000,14.6279,14.6279,14.2863,14.5603,185540.59971626,0
+TYG.US,D,20200824,000000,14.6457,14.6457,14.3379,14.534,63109.808789697,0
+TYG.US,D,20200825,000000,14.4655,14.5509,14.2178,14.3726,131061.42896724,0
+TYG.US,D,20200826,000000,14.2957,14.3595,13.9542,13.9589,86984.212685634,0
+TYG.US,D,20200827,000000,13.8613,14.1268,13.8181,14.1155,125840.2020271,0
+TYG.US,D,20200828,000000,14.1672,14.3887,14.0649,14.2779,85715.941597907,0
+TYG.US,D,20200831,000000,14.2356,14.2356,14.0395,14.0733,81952.693521636,0
+TYG.US,D,20200901,000000,14.0649,14.0649,13.8528,13.971,69085.603738337,0
+TYG.US,D,20200902,000000,13.8856,14.1249,13.834,13.8613,128671.96360701,0
+TYG.US,D,20200903,000000,13.8613,14.1071,13.4437,13.6558,173434.4725856,0
+TYG.US,D,20200904,000000,13.7065,13.8013,13.3058,13.6558,314429.98122401,0
+TYG.US,D,20200908,000000,13.5441,13.5441,13.2373,13.2964,242252.56704409,0
+TYG.US,D,20200909,000000,13.2543,13.5779,13.2543,13.4343,137486.98055372,0
+TYG.US,D,20200910,000000,13.4072,13.5367,13.1435,13.1613,173629.50923186,0
+TYG.US,D,20200911,000000,13.1191,13.3874,13.074,13.075,146935.06727027,0
+TYG.US,D,20200914,000000,13.075,13.4504,13.075,13.4156,128579.24126698,0
+TYG.US,D,20200915,000000,13.4935,13.6389,13.3659,13.3659,171397.77842707,0
+TYG.US,D,20200916,000000,13.3659,13.8613,13.3659,13.6304,154143.96276387,0
+TYG.US,D,20200917,000000,13.5273,13.6126,13.2964,13.5273,78741.516389433,0
+TYG.US,D,20200918,000000,13.4437,13.5113,13.2636,13.5113,108516.04527836,0
+TYG.US,D,20200921,000000,13.2299,13.2636,13.0328,13.1258,161642.74879181,0
+TYG.US,D,20200922,000000,13.0581,13.3743,12.9821,13.0159,101809.12934973,0
+TYG.US,D,20200923,000000,13.0328,13.1435,12.4022,12.4022,178444.67626913,0
+TYG.US,D,20200924,000000,12.42,12.42,11.8646,12.24,135551.53492741,0
+TYG.US,D,20200925,000000,12.2474,12.4022,12.1349,12.3,136735.60986729,0
+TYG.US,D,20200928,000000,12.4351,12.6838,12.3065,12.5974,175881.4897431,0
+TYG.US,D,20200929,000000,12.5805,12.8471,12.5214,12.7682,122640.74840915,0
+TYG.US,D,20200930,000000,12.8273,12.9671,12.4707,12.6153,163540.8923273,0
+TYG.US,D,20201001,000000,12.5299,12.6809,12.3844,12.4707,58735.872198074,0
+TYG.US,D,20201002,000000,12.163,12.6519,12.163,12.4116,157167.56366797,0
+TYG.US,D,20201005,000000,12.709,13.2964,12.709,13.2636,479523.70630327,0
+TYG.US,D,20201006,000000,13.347,13.621,13.0834,13.0834,172721.46976401,0
+TYG.US,D,20201007,000000,13.075,13.562,13.075,13.3396,110934.28653722,0
+TYG.US,D,20201008,000000,13.4504,14.0565,13.4504,14.0048,148930.19624189,0
+TYG.US,D,20201009,000000,14.0911,14.2779,13.8425,13.9204,195652.66364933,0
+TYG.US,D,20201012,000000,13.8688,13.9364,13.7159,13.7159,113059.43993969,0
+TYG.US,D,20201013,000000,13.7234,13.8387,13.6304,13.6304,162268.35814349,0
+TYG.US,D,20201014,000000,13.5966,14.2104,13.5966,13.9805,117304.41787448,0
+TYG.US,D,20201015,000000,13.8519,14.0911,13.621,14.0311,99155.352031717,0
+TYG.US,D,20201016,000000,13.9542,14.2263,13.9026,14.0827,144090.51640209,0
+TYG.US,D,20201019,000000,14.0827,14.2037,13.971,13.971,94332.724576286,0
+TYG.US,D,20201020,000000,13.9204,14.2019,13.9204,13.9964,93617.590206652,0
+TYG.US,D,20201021,000000,14.0733,14.1043,13.8266,13.8266,93469.447617414,0
+TYG.US,D,20201022,000000,13.834,14.2957,13.834,14.262,59469.124726104,0
+TYG.US,D,20201023,000000,14.3802,14.4149,13.894,13.9204,54921.466968684,0
+TYG.US,D,20201026,000000,13.7835,13.7835,13.3396,13.562,93854.192039824,0
+TYG.US,D,20201027,000000,13.4935,13.7328,13.2805,13.3152,92602.97333647,0
+TYG.US,D,20201028,000000,12.999,13.0159,12.7166,12.785,130515.75266731,0
+TYG.US,D,20201029,000000,12.6752,13.0234,12.4351,13.0159,117389.67979635,0
+TYG.US,D,20201030,000000,12.9821,12.9821,12.6668,12.8114,57467.601110347,0
+TYG.US,D,20201102,000000,12.8208,13.0328,12.6668,12.8461,57300.274588689,0
+TYG.US,D,20201103,000000,13.0656,13.2805,13.0234,13.0581,64802.257938696,0
+TYG.US,D,20201104,000000,13.1013,13.4597,12.8433,13.0234,87863.476254857,0
+TYG.US,D,20201105,000000,13.0656,13.5966,13.0656,13.5873,108032.18387177,0
+TYG.US,D,20201106,000000,13.5966,13.5966,13.1707,13.2036,108335.92946843,0
+TYG.US,D,20201109,000000,13.8519,14.8061,13.8519,14.3211,264110.52648794,0
+TYG.US,D,20201110,000000,14.4497,14.7049,14.3135,14.6532,87473.402962329,0
+TYG.US,D,20201111,000000,14.8146,14.8465,14.4655,14.5772,96266.038654552,0
+TYG.US,D,20201112,000000,14.5182,14.7311,14.3379,14.5687,81884.483984145,0
+TYG.US,D,20201113,000000,14.5182,14.8869,14.5182,14.8146,110187.1789469,0
+TYG.US,D,20201116,000000,15.1317,15.5915,15.1317,15.4902,167138.94542996,0
+TYG.US,D,20201117,000000,15.3954,15.9067,15.1477,15.7622,88577.544850468,0
+TYG.US,D,20201118,000000,15.7454,16.2736,15.7153,15.8053,170926.70630878,0
+TYG.US,D,20201119,000000,15.8738,16.359,15.7369,16.2998,329616.19528202,0
+TYG.US,D,20201120,000000,16.1957,16.375,16.0832,16.1188,70988.010369928,0
+TYG.US,D,20201123,000000,16.2126,16.9492,16.2126,16.9069,204517.77197513,0
+TYG.US,D,20201124,000000,17.2007,17.955,17.089,17.3743,216506.66396323,0
+TYG.US,D,20201125,000000,17.3743,17.4305,16.8798,17.2701,129085.48392805,0
+TYG.US,D,20201127,000000,17.3911,17.4446,16.9239,17.0365,35807.875634826,0
+TYG.US,D,20201130,000000,17.0449,17.089,16.5336,16.603,95199.198857228,0
+TYG.US,D,20201201,000000,16.8113,17.089,16.6893,16.7672,73970.046087121,0
+TYG.US,D,20201202,000000,16.7588,17.4784,16.6377,17.3479,73327.384351071,0
+TYG.US,D,20201203,000000,17.4174,18.5264,17.1585,18.2064,190064.81044517,0
+TYG.US,D,20201204,000000,18.4663,19.3419,18.4663,18.9608,369966.39980414,0
+TYG.US,D,20201207,000000,18.9759,18.9759,18.2927,18.4485,153161.31911438,0
+TYG.US,D,20201208,000000,18.1539,19.0294,18.0761,18.5696,143534.18236192,0
+TYG.US,D,20201209,000000,18.7433,18.9608,18.3941,18.5452,259233.54455732,0
+TYG.US,D,20201210,000000,18.3706,24.3757,18.2402,19.1073,372556.23068076,0
+TYG.US,D,20201211,000000,19.0547,19.2114,18.7864,18.9947,141812.95731429,0
+TYG.US,D,20201214,000000,19.4366,19.4366,18.4927,18.4927,148065.85350899,0
+TYG.US,D,20201215,000000,18.579,18.9759,18.4401,18.8735,172067.0845137,0
+TYG.US,D,20201216,000000,18.8474,18.8735,18.4148,18.4569,133962.46585867,0
+TYG.US,D,20201217,000000,18.6297,18.7225,18.38,18.5001,102317.50355885,0
+TYG.US,D,20201218,000000,18.38,18.5612,18.2468,18.3021,120191.59970361,0
+TYG.US,D,20201221,000000,17.773,18.2064,17.5657,18.0244,108099.32763525,0
+TYG.US,D,20201222,000000,17.9129,18.2675,17.8508,17.9287,167636.66189885,0
+TYG.US,D,20201223,000000,17.9035,18.3885,17.9035,18.1896,80192.034835144,0
+TYG.US,D,20201224,000000,18.197,18.259,17.6942,17.8846,90290.243705909,0
+TYG.US,D,20201228,000000,17.8846,18.1624,17.651,17.773,134202.26501391,0
+TYG.US,D,20201229,000000,17.7036,17.8236,17.3311,17.469,149710.34282695,0
+TYG.US,D,20201230,000000,17.3827,17.7289,17.3573,17.3573,121320.25439428,0
+TYG.US,D,20201231,000000,17.2532,17.5553,17.1153,17.4174,160936.14061436,0
+TYG.US,D,20210104,000000,17.5731,17.7524,17.4137,17.6172,87147.2761112,0
+TYG.US,D,20210105,000000,17.6257,18.7573,17.6257,18.3706,124843.70331531,0
+TYG.US,D,20210106,000000,18.6231,19.0734,18.197,19.021,355240.60012421,0
+TYG.US,D,20210107,000000,19.1335,19.4545,19.021,19.263,193831.2558435,0
+TYG.US,D,20210108,000000,19.4967,19.6045,18.9337,19.1598,103447.22402354,0
+TYG.US,D,20210111,000000,18.8474,19.5417,18.8474,19.3325,28991.184981801,0
+TYG.US,D,20210112,000000,19.5566,20.4678,19.5566,20.2866,143091.88614225,0
+TYG.US,D,20210113,000000,20.3026,20.7014,20.2773,20.5456,58868.028176963,0
+TYG.US,D,20210114,000000,20.5972,21.0664,20.5972,20.8412,64397.263809842,0
+TYG.US,D,20210115,000000,20.7183,20.875,20.0952,20.6666,44283.976442129,0
+TYG.US,D,20210119,000000,20.7108,21.0316,20.4508,20.555,62849.759928011,0
+TYG.US,D,20210120,000000,20.676,20.7886,20.251,20.494,57832.095826316,0
+TYG.US,D,20210121,000000,20.434,20.4508,19.5239,19.7566,77532.928647012,0
+TYG.US,D,20210122,000000,19.2724,19.5417,19.0641,19.4188,111503.40986567,0
+TYG.US,D,20210125,000000,19.4639,19.6777,18.9947,19.324,59396.65209252,0
+TYG.US,D,20210126,000000,19.5061,19.9226,19.1852,19.1946,80770.750129796,0
+TYG.US,D,20210127,000000,19.0818,19.1767,18.2927,18.4842,180106.21797146,0
+TYG.US,D,20210128,000000,18.6297,18.8998,18.5171,18.8998,46319.604826631,0
+TYG.US,D,20210129,000000,18.7694,19.0641,18.4485,18.579,68093.368122646,0
+TYG.US,D,20210201,000000,18.8219,18.9947,18.4569,18.6297,69385.086238885,0
+TYG.US,D,20210202,000000,19.142,19.4797,19.021,19.2377,85040.240867135,0
+TYG.US,D,20210203,000000,19.4113,19.628,19.3155,19.5333,78845.962243717,0
+TYG.US,D,20210204,000000,19.6082,19.8626,19.4967,19.6082,88425.139165135,0
+TYG.US,D,20210205,000000,19.8269,20.1216,19.6918,19.8691,62482.067889972,0
+TYG.US,D,20210208,000000,19.9554,20.5203,19.9554,20.4151,125661.15199118,0
+TYG.US,D,20210209,000000,20.3373,20.3373,20.0117,20.2079,247308.59901063,0
+TYG.US,D,20210210,000000,20.1985,20.5362,20.1468,20.1985,80982.839160433,0
+TYG.US,D,20210211,000000,20.2594,20.4265,19.8242,20.13,95708.638840365,0
+TYG.US,D,20210212,000000,20.2079,20.5644,20.0774,20.494,61083.772371403,0
+TYG.US,D,20210216,000000,20.7971,21.0129,20.6938,20.7268,93525.933640647,0
+TYG.US,D,20210217,000000,20.8664,20.8664,20.312,20.555,202304.15932874,0
+TYG.US,D,20210218,000000,20.5934,20.6301,20.0146,20.0933,110176.52120666,0
+TYG.US,D,20210219,000000,20.0408,20.5503,20.0408,20.5503,126917.69956465,0
+TYG.US,D,20210222,000000,20.5503,21.4717,20.5503,21.2005,186359.11416616,0
+TYG.US,D,20210223,000000,21.1828,21.3009,20.4134,21.1828,210738.69494913,0
+TYG.US,D,20210224,000000,21.2785,21.7794,21.2785,21.6294,211259.85844653,0
+TYG.US,D,20210225,000000,21.6922,21.8236,21.042,21.0851,186245.07634566,0
+TYG.US,D,20210226,000000,21.1303,21.2043,20.3571,20.7079,60793.881837065,0
+TYG.US,D,20210301,000000,20.9453,21.7363,20.9453,21.4896,116640.44065797,0
+TYG.US,D,20210302,000000,21.5074,21.7973,21.4023,21.6743,54303.318035169,0
+TYG.US,D,20210303,000000,21.7616,22.1125,21.6649,21.6997,49224.904814147,0
+TYG.US,D,20210304,000000,21.7616,22.2627,21.5346,21.771,148934.45933798,0
+TYG.US,D,20210305,000000,22.289,22.3162,21.0504,21.8508,69218.825491251,0
+TYG.US,D,20210308,000000,22.0168,22.2186,21.6041,21.7363,90118.654088159,0
+TYG.US,D,20210309,000000,21.7269,21.8508,21.0767,21.3328,239279.05751907,0
+TYG.US,D,20210310,000000,21.3854,22.1829,21.3854,22.1125,106705.29521278,0
+TYG.US,D,20210311,000000,22.3594,22.3594,21.9287,21.9728,107801.97668274,0
+TYG.US,D,20210312,000000,22.0872,22.1829,21.9765,22.1755,69696.292253688,0
+TYG.US,D,20210315,000000,22.1303,22.3771,21.9728,22.2806,36475.050173411,0
+TYG.US,D,20210316,000000,22.0956,22.2017,21.6837,21.6837,48322.194216412,0
+TYG.US,D,20210317,000000,21.5863,21.8583,21.4642,21.8583,33925.718709678,0
+TYG.US,D,20210318,000000,21.4548,21.6922,20.7661,20.8309,112383.73920892,0
+TYG.US,D,20210319,000000,20.8225,21.4023,20.8225,21.2344,42762.051136857,0
+TYG.US,D,20210322,000000,21.2438,21.3234,21.0767,21.0767,31220.784238544,0
+TYG.US,D,20210323,000000,20.875,21.0063,20.2876,20.2876,59754.752164348,0
+TYG.US,D,20210324,000000,20.4528,20.8402,20.4368,20.4706,47722.163441294,0
+TYG.US,D,20210325,000000,20.2688,20.8402,20.0408,20.7248,88691.58267096,0
+TYG.US,D,20210326,000000,21.0157,21.3939,20.9322,21.314,43010.376484286,0
+TYG.US,D,20210329,000000,21.4191,21.4548,21.0682,21.2531,73790.996051206,0
+TYG.US,D,20210330,000000,21.2438,21.2438,20.9969,21.1208,84984.820617923,0
+TYG.US,D,20210331,000000,21.0682,21.5074,21.0682,21.4642,70986.944595905,0
+TYG.US,D,20210401,000000,21.5778,21.9559,21.437,21.9559,53885.534618037,0
+TYG.US,D,20210405,000000,21.9897,21.9934,21.5778,21.6743,71304.545254847,0
+TYG.US,D,20210406,000000,21.7091,22.0084,21.7091,21.9812,51907.458030792,0
+TYG.US,D,20210407,000000,22.1125,22.1755,21.9897,22.1755,44681.510152819,0
+TYG.US,D,20210408,000000,22.1755,22.289,21.8855,22.289,52941.258833393,0
+TYG.US,D,20210409,000000,22.4026,22.4372,22.0872,22.1923,65227.501773993,0
+TYG.US,D,20210412,000000,22.2806,22.3415,21.9466,21.9559,53288.701164989,0
+TYG.US,D,20210413,000000,22.0507,22.0788,21.8508,21.9371,167390.46809946,0
+TYG.US,D,20210414,000000,22.0346,22.4822,22.0346,22.4822,92534.763798979,0
+TYG.US,D,20210415,000000,22.4916,22.4991,22.3002,22.4822,67862.095159589,0
+TYG.US,D,20210416,000000,22.6924,22.7018,22.2627,22.2627,38057.724598012,0
+TYG.US,D,20210419,000000,22.2374,22.4119,22.1397,22.1755,50614.67414053,0
+TYG.US,D,20210420,000000,22.0956,22.1829,21.8236,21.9024,55725.060582252,0
+TYG.US,D,20210421,000000,21.8583,22.3227,21.8583,22.3227,30953.274958696,0
+TYG.US,D,20210422,000000,22.4307,22.4991,22.0168,22.1051,49584.070659998,0
+TYG.US,D,20210423,000000,22.0262,22.5432,22.0262,22.4644,63960.296460289,0
+TYG.US,D,20210426,000000,22.4991,22.7366,22.4991,22.5695,36764.940707748,0
+TYG.US,D,20210427,000000,22.6746,22.7393,22.5348,22.684,37278.643786979,0
+TYG.US,D,20210428,000000,22.7816,23.2722,22.7816,23.2282,51230.691525997,0
+TYG.US,D,20210429,000000,23.5445,23.6054,23.14,23.3257,61901.221047274,0
+TYG.US,D,20210430,000000,23.2028,23.5012,22.974,22.974,34570.511993775,0
+TYG.US,D,20210503,000000,23.0012,23.0012,22.7018,22.8068,49074.630676861,0
+TYG.US,D,20210504,000000,22.8773,23.0161,22.7459,22.8603,58724.148683817,0
+TYG.US,D,20210505,000000,23.0714,23.3868,23.0714,23.2197,17382.77432002,0
+TYG.US,D,20210506,000000,23.2911,23.2911,22.9467,23.0969,34880.652234555,0
+TYG.US,D,20210507,000000,23.0969,23.6241,23.0791,23.5538,85639.20586823,0
+TYG.US,D,20210510,000000,23.7733,23.9666,23.58,23.7282,46640.402807644,0
+TYG.US,D,20210511,000000,23.6504,23.6579,23.14,23.58,63375.186521498,0
+TYG.US,D,20210512,000000,23.6241,24.0801,23.0012,23.0012,83495.934307374,0
+TYG.US,D,20210513,000000,22.9214,23.4919,22.836,23.4046,36837.413341334,0
+TYG.US,D,20210514,000000,23.58,24.0098,23.58,23.8512,34056.808914544,0
+TYG.US,D,20210517,000000,23.975,24.2378,23.6946,24.1506,67345.19475829,0
+TYG.US,D,20210518,000000,24.3269,24.4067,24.0454,24.0895,39301.482883202,0
+TYG.US,D,20210519,000000,23.9666,23.9666,23.3774,23.6767,45723.837147606,0
+TYG.US,D,20210520,000000,23.6767,24.0764,23.5425,23.9966,29809.699431694,0
+TYG.US,D,20210521,000000,24.1036,24.3437,23.9807,24.0323,36616.79811851,0
+TYG.US,D,20210524,000000,24.1654,24.3072,24.0858,24.2903,41782.604809444,0
+TYG.US,D,20210525,000000,24.2903,24.3973,23.8634,23.9159,50823.565849097,0
+TYG.US,D,20210526,000000,24.0145,24.4067,23.792,24.3072,73097.177162038,0
+TYG.US,D,20210527,000000,24.4414,24.5305,24.1918,24.3795,45542.655563646,0
+TYG.US,D,20210528,000000,24.6113,24.6113,24.1036,24.2453,72593.066049017,0
+TYG.US,D,20210601,000000,24.583,25.0241,24.5127,24.9228,56710.901553805,0
+TYG.US,D,20210602,000000,24.948,25.3046,24.904,25.1179,93820.087271078,0
+TYG.US,D,20210603,000000,25.1348,25.2774,25.0804,25.1704,78888.593204649,0
+TYG.US,D,20210604,000000,25.3487,25.5608,25.2596,25.4913,54737.088062654,0
+TYG.US,D,20210607,000000,25.5626,26.0515,25.5626,25.892,61164.771197174,0
+TYG.US,D,20210608,000000,26.0168,26.3311,25.9633,26.2645,53992.112020366,0
+TYG.US,D,20210609,000000,26.4249,26.5948,26.2476,26.4869,45235.712644935,0
+TYG.US,D,20210610,000000,26.4869,27.3764,26.4869,27.0564,88445.388871578,0
+TYG.US,D,20210611,000000,27.244,27.5453,27.1727,27.3135,48604.624332587,0
+TYG.US,D,20210614,000000,27.4205,27.6747,27.305,27.4036,26297.974024922,0
+TYG.US,D,20210615,000000,27.5725,27.6343,27.0292,27.2881,61101.890529799,0
+TYG.US,D,20210616,000000,27.3764,27.6306,27.1821,27.3848,42433.792737681,0
+TYG.US,D,20210617,000000,27.3501,27.457,25.8113,26.1041,88276.996575897,0
+TYG.US,D,20210618,000000,25.8375,26.0168,25.2155,25.3215,82130.677783526,0
+TYG.US,D,20210621,000000,25.4548,26.2598,25.4548,26.256,60761.908616367,0
+TYG.US,D,20210622,000000,26.2832,26.2832,25.7221,25.7672,61494.095370373,0
+TYG.US,D,20210623,000000,25.7221,26.2194,25.7221,25.8207,101616.22425152,0
+TYG.US,D,20210624,000000,25.8291,25.9174,25.5354,25.7757,66122.751953564,0
+TYG.US,D,20210625,000000,25.6959,25.7934,25.4107,25.6246,50622.134558693,0
+TYG.US,D,20210628,000000,25.6865,25.6865,24.8232,24.8947,98840.948694844,0
+TYG.US,D,20210629,000000,24.9753,25.161,24.9575,25.0907,31008.695207907,0
+TYG.US,D,20210630,000000,25.1704,25.7053,25.1704,25.5974,21969.865716301,0
+TYG.US,D,20210701,000000,25.9633,26.1847,25.6246,25.74,51281.848679115,0
+TYG.US,D,20210702,000000,25.8375,26.1407,25.6602,25.9793,32624.40862723,0
+TYG.US,D,20210706,000000,26.0693,26.0693,25.4481,25.6959,40579.345937139,0
+TYG.US,D,20210707,000000,25.5448,25.8113,25.1536,25.1704,26139.17369545,0
+TYG.US,D,20210708,000000,24.904,25.1263,24.4151,24.8326,126757.83346116,0
+TYG.US,D,20210709,000000,25.0551,25.3919,24.9941,25.2333,40414.150963528,0
+TYG.US,D,20210712,000000,25.1348,25.4107,25.1226,25.2333,34444.750659026,0
+TYG.US,D,20210713,000000,25.0551,25.224,24.5568,24.5568,53701.155712006,0
+TYG.US,D,20210714,000000,24.583,25.0015,24.1486,24.2547,142478.00030483,0
+TYG.US,D,20210715,000000,24.0407,24.1393,23.7124,23.7659,72111.336190486,0
+TYG.US,D,20210716,000000,23.8634,24.1486,23.338,23.4458,63277.135311354,0
+TYG.US,D,20210719,000000,22.8051,22.9392,22.0319,22.5198,121189.16418942,0
+TYG.US,D,20210720,000000,22.5479,23.4458,22.4137,23.3736,40498.347111369,0
+TYG.US,D,20210721,000000,23.6419,24.1834,23.1343,23.1963,121859.53605008,0
+TYG.US,D,20210722,000000,23.3304,23.6476,22.9918,23.2854,54514.341291783,0
+TYG.US,D,20210723,000000,23.5613,23.5613,23.018,23.2142,37540.824196711,0
+TYG.US,D,20210726,000000,23.2048,23.8005,23.2048,23.7743,35927.242325435,0
+TYG.US,D,20210727,000000,23.8728,23.8728,23.337,23.4721,47808.491137181,0
+TYG.US,D,20210728,000000,23.489,23.9253,23.276,23.7573,38352.944002465,0
+TYG.US,D,20210729,000000,24.0323,24.068,23.748,24.0323,20336.034138583,0
+TYG.US,D,20210730,000000,24.0407,24.068,23.4721,23.6673,75127.476676423,0
+TYG.US,D,20210802,000000,23.704,24.0858,23.5257,23.596,56184.409186294,0
+TYG.US,D,20210803,000000,23.5425,23.7827,23.0855,23.7573,55777.283509394,0
+TYG.US,D,20210804,000000,23.5792,23.854,23.4206,23.4806,76377.629605754,0
+TYG.US,D,20210805,000000,23.4984,23.9253,23.3117,23.3211,39568.992163051,0
+TYG.US,D,20210806,000000,23.5425,23.7292,23.4984,23.5885,44504.591664951,0
+TYG.US,D,20210809,000000,23.3568,23.4806,23.1963,23.4806,51856.300877674,0
+TYG.US,D,20210810,000000,23.6138,24.1252,23.5885,24.0858,78889.658978672,0
+TYG.US,D,20210811,000000,24.0239,24.522,23.8728,24.4151,75428.024950995,0
+TYG.US,D,20210812,000000,24.4676,24.7173,23.9966,24.7173,35880.34826841,0
+TYG.US,D,20210813,000000,24.7351,24.8138,24.4508,24.4865,38942.317037351,0
+TYG.US,D,20210816,000000,24.22,24.3514,24.0501,24.2903,35871.822076223,0
+TYG.US,D,20210817,000000,24.1748,24.4676,23.8813,24.2012,30361.770375764,0
+TYG.US,D,20210818,000000,24.22,24.22,23.7386,23.8005,49725.818605098,0
+TYG.US,D,20210819,000000,23.5257,23.5257,23.0265,23.276,36942.924969641,0
+TYG.US,D,20210820,000000,23.1879,23.5792,23.1748,23.4271,38864.515533649,0
+TYG.US,D,20210823,000000,23.7292,24.1449,23.7292,23.7573,41988.299195942,0
+TYG.US,D,20210824,000000,23.9375,24.0548,23.7836,23.8653,74685.180456754,0
+TYG.US,D,20210825,000000,23.9188,24.1984,23.8296,23.992,134074.37213111,0
+TYG.US,D,20210826,000000,23.9009,24.0811,23.703,23.703,139702.72474815,0
+TYG.US,D,20210827,000000,23.8746,24.4873,23.8746,24.4067,74112.859806243,0
+TYG.US,D,20210830,000000,24.5502,24.5502,24.0811,24.1355,37112.383039344,0
+TYG.US,D,20210831,000000,24.1262,24.3879,24.0182,24.1805,33306.504002142,0
+TYG.US,D,20210901,000000,24.1984,24.4873,24.0548,24.4518,25498.643507447,0
+TYG.US,D,20210902,000000,24.6224,24.9509,24.6224,24.767,54686.996683557,0
+TYG.US,D,20210903,000000,24.7576,24.9743,24.614,24.6224,35077.820428866,0
+TYG.US,D,20210907,000000,24.6046,24.9565,24.3973,24.4602,38176.025514598,0
+TYG.US,D,20210908,000000,24.4602,24.6224,24.234,24.2706,37402.273573682,0
+TYG.US,D,20210909,000000,24.2706,24.4273,23.8653,24.234,21265.389086901,0
+TYG.US,D,20210910,000000,24.4236,24.5146,24.0454,24.0454,91580.896048126,0
+TYG.US,D,20210913,000000,24.1805,24.5052,24.1805,24.2706,27626.994231977,0
+TYG.US,D,20210914,000000,24.4518,24.6403,24.0182,24.036,31220.784238544,0
+TYG.US,D,20210915,000000,24.1533,24.7576,24.1533,24.4067,58366.048611988,0
+TYG.US,D,20210916,000000,24.4236,24.4518,24.0811,24.3514,42950.69313898,0
+TYG.US,D,20210917,000000,24.1984,24.4067,23.9938,24.036,32279.097843681,0
+TYG.US,D,20210920,000000,23.8916,23.8916,23.0255,23.4684,111594.00065766,0
+TYG.US,D,20210921,000000,23.6402,23.7743,23.2695,23.5585,59539.465811642,0
+TYG.US,D,20210922,000000,23.7208,24.2621,23.7208,23.9638,50013.577591389,0
+TYG.US,D,20210923,000000,24.1355,24.7117,24.0548,24.4873,65331.947628275,0
+TYG.US,D,20210924,000000,24.433,24.6224,24.2978,24.3063,29334.364217303,0
+TYG.US,D,20210927,000000,24.4236,25.01,24.4236,24.8843,74640.417947776,0
+TYG.US,D,20210928,000000,25.0194,25.1376,24.4686,24.523,30093.195321892,0
+TYG.US,D,20210929,000000,24.3437,24.6582,24.2978,24.6046,45357.210883591,0
+TYG.US,D,20210930,000000,24.6675,24.7754,24.3795,24.4424,40004.89373858,0
+TYG.US,D,20211001,000000,24.5324,25.0944,24.4686,25.0457,40656.081666816,0
+TYG.US,D,20211004,000000,25.254,25.6153,25.1367,25.2361,88112.867376309,0
+TYG.US,D,20211005,000000,25.4792,25.7541,24.9594,25.1554,57685.0190111,0
+TYG.US,D,20211006,000000,25.0644,25.0644,24.3063,24.8392,29373.797856165,0
+TYG.US,D,20211007,000000,24.767,25.4069,24.767,25.1724,42254.742701767,0
+TYG.US,D,20211008,000000,25.254,25.7053,25.254,25.6153,57204.354926592,0
+TYG.US,D,20211011,000000,25.8948,26.3002,25.7587,25.8948,88006.289973979,0
+TYG.US,D,20211012,000000,26.0121,26.3096,25.7775,26.2636,78111.643941664,0
+TYG.US,D,20211013,000000,26.364,26.6877,26.0656,26.6877,57741.505034335,0
+TYG.US,D,20211014,000000,26.8499,27.1296,26.7824,27.0677,103471.73682608,0
+TYG.US,D,20211015,000000,27.2206,27.4908,27.1034,27.274,99191.58834851,0
+TYG.US,D,20211018,000000,27.4364,27.716,27.2563,27.4101,80044.95801993,0
+TYG.US,D,20211019,000000,27.518,27.7695,27.4364,27.6897,81889.812854261,0
+TYG.US,D,20211020,000000,27.6982,28.095,27.4467,28.095,72509.9356752,0
+TYG.US,D,20211021,000000,28.0679,28.0679,27.1071,27.1924,122147.29503636,0
+TYG.US,D,20211022,000000,27.2384,27.4008,26.9579,27.2469,46687.296864669,0
+TYG.US,D,20211025,000000,27.2647,27.5987,27.2112,27.4552,58632.492117813,0
+TYG.US,D,20211026,000000,27.5086,27.716,27.1662,27.2018,41670.698536998,0
+TYG.US,D,20211027,000000,27.0677,27.3012,26.8997,27.0038,64614.681710595,0
+TYG.US,D,20211028,000000,26.9945,27.139,26.8237,27.1296,115826.18930418,0
+TYG.US,D,20211029,000000,27.1034,27.2469,26.7468,26.9221,242135.33190152,0
+TYG.US,D,20211101,000000,26.9503,27.6353,26.9503,27.5987,109745.94850125,0
+TYG.US,D,20211102,000000,27.6353,27.6803,27.3097,27.5809,74885.545973135,0
+TYG.US,D,20211103,000000,27.5809,27.8511,27.2384,27.4552,85576.325200855,0
+TYG.US,D,20211104,000000,27.6521,27.6568,26.9673,27.139,57510.23207128,0
+TYG.US,D,20211105,000000,27.2469,27.5349,27.094,27.1567,79406.559379973,0
+TYG.US,D,20211108,000000,27.4364,27.6353,27.3914,27.5987,112293.14841694,0
+TYG.US,D,20211109,000000,27.5987,27.6662,27.3191,27.427,68422.692295845,0
+TYG.US,D,20211110,000000,27.427,27.716,26.909,27.0302,80801.657576473,0
+TYG.US,D,20211111,000000,27.0677,27.6427,27.0677,27.4637,52318.846803786,0
+TYG.US,D,20211112,000000,27.5537,27.6447,27.2469,27.4008,36346.091516593,0
+TYG.US,D,20211115,000000,27.4993,27.6343,27.3642,27.3914,52389.187889324,0
+TYG.US,D,20211116,000000,27.4552,27.5537,27.2018,27.4008,78130.827874083,0
+TYG.US,D,20211117,000000,27.2206,27.4993,26.896,26.9128,52608.737338123,0
+TYG.US,D,20211118,000000,26.9315,27.1924,26.7327,26.8143,52471.252489118,0
+TYG.US,D,20211119,000000,26.5169,26.53,26.0027,26.0562,122748.39158551,0
+TYG.US,D,20211122,000000,26.1209,26.5695,26.1209,26.3227,53061.691298026,0
+TYG.US,D,20211123,000000,26.423,26.8077,26.3404,26.6886,84153.516879749,0
+TYG.US,D,20211124,000000,26.6886,26.9635,26.3959,26.9635,64103.110179412,0
+TYG.US,D,20211126,000000,26.0195,26.3133,25.4707,26.2035,105880.38611874,0
+TYG.US,D,20211129,000000,26.4963,26.4963,25.5711,25.7268,96205.289535223,0
+TYG.US,D,20211130,000000,25.5524,25.6368,24.5868,24.9847,58153.959581353,0
+TYG.US,D,20211201,000000,25.2962,25.6537,24.3804,24.4441,65040.991319915,0
+TYG.US,D,20211202,000000,24.3251,25.1516,24.2425,24.8289,72102.809998299,0
+TYG.US,D,20211203,000000,25.2408,25.3694,24.5267,24.5906,94231.476044073,0
+TYG.US,D,20211206,000000,24.8383,25.0944,24.554,24.8289,55803.927859976,0
+TYG.US,D,20211207,000000,25.3234,25.7541,25.3234,25.5344,91931.535701792,0
+TYG.US,D,20211208,000000,25.7174,25.8826,25.5438,25.7541,71833.169170404,0
+TYG.US,D,20211209,000000,25.6537,25.6537,25.223,25.406,46700.08615295,0
+TYG.US,D,20211210,000000,25.4886,25.4886,24.9208,25.2136,36498.497201923,0
+TYG.US,D,20211213,000000,25.0034,25.131,24.5193,24.7369,73886.915713303,0
+TYG.US,D,20211214,000000,24.7369,24.9293,24.5127,24.6093,80987.102256527,0
+TYG.US,D,20211215,000000,24.6732,24.9941,24.0135,24.7285,162250.23998508,0
+TYG.US,D,20211216,000000,24.9208,25.269,24.7191,24.8476,92189.45301543,0
+TYG.US,D,20211217,000000,24.8195,24.8195,24.2735,24.7369,83311.555401343,0
+TYG.US,D,20211220,000000,24.3804,24.3804,23.6016,23.931,76355.248351266,0
+TYG.US,D,20211221,000000,24.1055,24.7285,24.1055,24.6553,68463.19170873,0
+TYG.US,D,20211222,000000,24.7285,24.7876,24.3025,24.7285,98738.634388608,0
+TYG.US,D,20211223,000000,24.7463,25.0296,24.7097,24.9115,70531.859087956,0
+TYG.US,D,20211227,000000,24.9115,25.3788,24.7463,25.315,74171.477377524,0
+TYG.US,D,20211228,000000,25.4247,25.6076,25.2042,25.223,65941.570369604,0
+TYG.US,D,20211229,000000,25.1038,25.3234,24.9669,25.0579,47256.420193112,0
+TYG.US,D,20211230,000000,25.1677,25.3675,25.0119,25.0851,78557.137483403,0
+TYG.US,D,20211231,000000,25.0119,25.6348,25.0119,25.5805,75889.505103083,0
+TYG.US,D,20220103,000000,25.8188,26.5695,25.7447,26.5695,122668.45853376,0
+TYG.US,D,20220104,000000,26.606,27.0366,26.515,26.8903,104871.09811868,0
+TYG.US,D,20220105,000000,27.1014,27.184,26.5789,26.6427,108427.58603442,0
+TYG.US,D,20220106,000000,26.909,26.9362,26.4972,26.8443,99306.691943026,0
+TYG.US,D,20220107,000000,26.8443,27.1559,26.8171,27.0094,84552.116364464,0
+TYG.US,D,20220110,000000,27.138,27.138,26.5882,26.8537,39567.926389027,0
+TYG.US,D,20220111,000000,26.9729,27.2018,26.7252,26.9456,93261.62168287,0
+TYG.US,D,20220112,000000,27.184,27.2206,26.6886,27.092,34936.072483766,0
+TYG.US,D,20220113,000000,27.1192,27.321,26.8997,26.909,53734.194706728,0
+TYG.US,D,20220114,000000,26.8077,27.184,26.8077,27.0733,43144.664011221,0
+TYG.US,D,20220118,000000,27.138,27.1465,26.5695,26.7711,54617.721372044,0
+TYG.US,D,20220119,000000,27.1465,27.7611,26.9823,27.2018,234332.80027695,0
+TYG.US,D,20220120,000000,27.3397,28.1636,27.0094,27.0827,228021.28651096,0
+TYG.US,D,20220121,000000,26.9456,27.0733,26.2119,26.5882,92793.746886642,0
+TYG.US,D,20220124,000000,26.2307,26.6154,25.04,26.5882,170093.27102255,0
+TYG.US,D,20220125,000000,26.3039,27.0751,25.8826,27.0282,151943.13940576,0
+TYG.US,D,20220126,000000,27.4401,27.7611,26.6792,27.0094,161789.82560702,0
+TYG.US,D,20220127,000000,27.2656,27.6053,26.7392,27.2112,126457.28518658,0
+TYG.US,D,20220128,000000,27.2206,27.4307,26.6511,27.367,55424.512307681,0
+TYG.US,D,20220131,000000,27.2018,28.0538,27.1559,27.9712,110769.09156361,0
+TYG.US,D,20220201,000000,28.1551,28.6308,27.8981,28.5858,187671.08198883,0
+TYG.US,D,20220202,000000,28.6224,28.9151,28.2462,28.8325,95468.839685124,0
+TYG.US,D,20220203,000000,28.5764,28.703,28.1091,28.5032,102752.33936036,0
+TYG.US,D,20220204,000000,28.5858,28.8786,28.0632,28.4206,100957.57590512,0
+TYG.US,D,20220207,000000,28.3015,28.5032,28.0538,28.1636,125425.61593203,0
+TYG.US,D,20220208,000000,28.2368,28.2827,27.6325,27.7424,82457.870408681,0
+TYG.US,D,20220209,000000,27.7695,28.2921,27.7695,28.081,62378.687809713,0
+TYG.US,D,20220210,000000,28.0903,28.338,27.4955,27.7057,54886.296425915,0
+TYG.US,D,20220211,000000,27.7695,28.3653,27.7245,28.2189,109885.5648983,0
+TYG.US,D,20220214,000000,28.2743,28.2743,27.6879,27.7883,89260.705999402,0
+TYG.US,D,20220215,000000,27.5594,27.8708,27.3529,27.6691,190480.46231425,0
+TYG.US,D,20220216,000000,27.99,28.2696,27.6325,27.6325,272606.87700169,0
+TYG.US,D,20220217,000000,27.8671,27.8671,27.3791,27.5668,91538.265087194,0
+TYG.US,D,20220218,000000,27.4073,27.8295,27.0696,27.2572,57080.725139889,0
+TYG.US,D,20220222,000000,27.4448,27.5159,26.347,26.6568,137413.44214611,0
+TYG.US,D,20220223,000000,26.6474,27.0977,26.6339,26.7411,34236.924724482,0
+TYG.US,D,20220224,000000,26.9382,27.0602,26.3096,26.8913,82472.791245006,0
+TYG.US,D,20220225,000000,26.9569,27.7263,26.9569,27.6137,55953.136223237,0
+TYG.US,D,20220228,000000,27.8577,28.3925,27.6982,28.3831,94630.075528786,0
+TYG.US,D,20220301,000000,28.4958,28.8054,28.1487,28.5989,101755.84064857,0
+TYG.US,D,20220302,000000,28.796,29.7989,28.796,29.6873,94682.298455929,0
+TYG.US,D,20220303,000000,29.6029,29.8796,29.3416,29.5841,57310.932328922,0
+TYG.US,D,20220304,000000,29.6686,30.1753,29.3207,30.1753,50348.230634705,0
+TYG.US,D,20220307,000000,30.2409,30.7052,29.7624,29.9501,102900.48194959,0
+TYG.US,D,20220308,000000,30.3348,30.9635,29.9689,30.4755,149814.78868123,0
+TYG.US,D,20220309,000000,30.0532,30.4755,29.6707,30.0814,138301.23190752,0
+TYG.US,D,20220310,000000,29.7624,30.8508,29.7624,30.7006,120793.76202678,0
+TYG.US,D,20220311,000000,30.7758,30.9447,30.072,30.0814,94062.017974368,0
+TYG.US,D,20220314,000000,29.8,29.8655,29.0586,29.2088,160383.00389627,0
+TYG.US,D,20220315,000000,28.6458,29.2651,28.5052,29.0492,67229.025389749,0
+TYG.US,D,20220316,000000,29.1057,29.6498,28.9274,29.2651,90979.799498985,0
+TYG.US,D,20220317,000000,29.4152,30.1283,29.4152,29.9313,37536.561100618,0
+TYG.US,D,20220318,000000,29.9689,30.072,29.6123,29.6779,77762.070062022,0
+TYG.US,D,20220321,000000,29.8093,30.422,29.7812,30.194,85283.237344447,0
+TYG.US,D,20220322,000000,30.3348,30.394,30.0251,30.2127,76086.673297394,0
+TYG.US,D,20220323,000000,30.5412,30.8039,30.4567,30.71,49637.359361163,0
+TYG.US,D,20220324,000000,30.7758,31.198,30.7006,31.0666,40188.206870587,0
+TYG.US,D,20220325,000000,31.0947,31.714,31.0947,31.6296,48121.828700031,0
+TYG.US,D,20220328,000000,31.6296,31.6578,31.2824,31.4701,52283.676261017,0
+TYG.US,D,20220329,000000,31.2167,31.8829,31.1839,31.8641,22865.115895873,0
+TYG.US,D,20220330,000000,32.0799,32.4271,31.9956,32.3521,50429.229460475,0
+TYG.US,D,20220331,000000,32.4271,32.8306,32.3708,32.4271,64720.193338902,0
+TYG.US,D,20220401,000000,32.5116,32.9525,32.4684,32.915,41158.06123179,0
+TYG.US,D,20220404,000000,33.1121,33.159,32.6524,33.0558,57820.372312059,0
+TYG.US,D,20220405,000000,33.1872,33.3185,32.4741,32.4928,40888.420403896,0
+TYG.US,D,20220406,000000,32.5773,32.7461,32.2629,32.6711,63669.340151928,0
+TYG.US,D,20220407,000000,32.7367,32.8868,32.005,32.5491,39195.971254897,0
+TYG.US,D,20220408,000000,32.643,32.8118,32.4787,32.765,28185.459820186,0
+TYG.US,D,20220411,000000,32.7179,32.7179,32.2113,32.2395,23875.469669962,0
+TYG.US,D,20220412,000000,32.5679,32.8494,32.3145,32.6148,92643.472749355,0
+TYG.US,D,20220413,000000,32.8587,32.9338,32.399,32.6054,26115.726666937,0
+TYG.US,D,20220414,000000,32.5773,33.0443,32.4178,32.5867,28642.676876182,0
+TYG.US,D,20220418,000000,32.6148,33.1214,32.6148,32.84,46531.693857268,0
+TYG.US,D,20220419,000000,32.962,33.6282,32.962,33.5719,52588.487631681,0
+TYG.US,D,20220420,000000,33.9377,34.4351,33.5719,34.3037,53715.010774308,0
+TYG.US,D,20220421,000000,34.4445,34.5744,33.2341,33.2434,103142.41265289,0
+TYG.US,D,20220422,000000,33.0839,33.2904,31.9298,32.005,66037.4900317,0
+TYG.US,D,20220425,000000,31.2918,31.3669,29.7061,30.6256,138896.99958654,0
+TYG.US,D,20220426,000000,30.5693,31.2449,30.4473,30.4567,37866.951047841,0
+TYG.US,D,20220427,000000,30.4567,31.0478,30.2221,30.635,55793.270119742,0
+TYG.US,D,20220428,000000,30.9165,31.6765,30.5412,31.5733,34709.062616804,0
+TYG.US,D,20220429,000000,31.6015,31.6765,31.2824,31.3669,57956.791387041,0
+TYG.US,D,20220502,000000,31.029,31.2167,30.0345,30.7664,73328.450125095,0
+TYG.US,D,20220503,000000,30.7664,31.714,30.7664,31.3481,49794.028142589,0
+TYG.US,D,20220504,000000,31.7328,32.7086,31.5921,32.5585,49327.219120384,0
+TYG.US,D,20220505,000000,32.7367,32.7367,31.2474,31.3856,32019.048981996,0
+TYG.US,D,20220506,000000,31.4982,31.9768,30.7255,31.8454,30301.021256436,0
+TYG.US,D,20220509,000000,31.5076,31.5076,29.5091,29.5184,86140.11965918,0
+TYG.US,D,20220510,000000,29.7249,30.2221,28.5708,29.115,55728.257904322,0
+TYG.US,D,20220511,000000,29.5372,30.7852,28.9086,28.9555,68860.725419422,0
+TYG.US,D,20220512,000000,28.6271,28.9743,28.0923,28.1766,170200.9141989,0
+TYG.US,D,20220513,000000,28.993,29.7437,28.993,29.5654,94953.005057847,0
+TYG.US,D,20220516,000000,29.6967,30.5412,29.6967,30.3255,43962.112687093,0
+TYG.US,D,20220517,000000,30.71,30.9033,30.3442,30.7476,25433.631292026,0
+TYG.US,D,20220518,000000,30.8695,30.9073,29.8655,30.2127,47419.483618677,0
+TYG.US,D,20220519,000000,29.7718,30.6163,29.7718,30.4192,49752.46295568,0
+TYG.US,D,20220520,000000,30.7476,30.9165,30.1846,30.8227,62994.70519518,0
+TYG.US,D,20220523,000000,30.6884,31.072,30.4966,30.698,110687.79068962,0
+TYG.US,D,20220524,000000,30.3911,30.7555,30.1494,30.6692,41417.594240202,0
+TYG.US,D,20220525,000000,30.7555,31.283,30.7555,31.1487,44869.060426885,0
+TYG.US,D,20220526,000000,31.3981,31.8296,31.3539,31.4652,42742.915546327,0
+TYG.US,D,20220527,000000,31.7337,32.5202,31.5035,32.5202,31580.394238639,0
+TYG.US,D,20220531,000000,33.1627,33.1627,32.0118,32.453,57224.475183988,0
+TYG.US,D,20220601,000000,32.4818,33.2778,32.2563,33.2202,35831.641260727,0
+TYG.US,D,20220602,000000,33.2969,33.4696,32.7791,33.412,49362.222903749,0
+TYG.US,D,20220603,000000,33.3257,33.6709,33.2106,33.2682,89094.750872748,0
+TYG.US,D,20220606,000000,33.5559,33.7743,33.4312,33.4983,20173.871998116,0
+TYG.US,D,20220607,000000,33.5655,34.0354,33.5607,33.8627,67302.547901299,0
+TYG.US,D,20220608,000000,33.7764,34.1504,33.201,33.2202,224078.36094295,0
+TYG.US,D,20220609,000000,33.1915,33.4024,32.808,33.201,35928.615990442,0
+TYG.US,D,20220610,000000,33.201,33.201,32.3187,32.7791,58588.377834194,0
+TYG.US,D,20220613,000000,32.1077,32.1077,29.8157,29.9692,63056.514574357,0
+TYG.US,D,20220614,000000,30.113,30.4007,28.9621,29.2691,50611.424260742,0
+TYG.US,D,20220615,000000,29.3075,30.1322,28.6936,28.8566,97888.169106071,0
+TYG.US,D,20220616,000000,28.4826,28.4826,26.8044,26.9291,123603.15630541,0
+TYG.US,D,20220617,000000,26.7373,27.2935,25.9326,26.44,58812.566725475,0
+TYG.US,D,20220621,000000,27.0058,28.0415,26.8428,27.7634,45112.018620691,0
+TYG.US,D,20220622,000000,27.2456,27.5716,26.6126,27.1113,62581.025577037,0
+TYG.US,D,20220623,000000,27.2456,27.4949,26.4016,26.977,67322.359942854,0
+TYG.US,D,20220624,000000,27.5141,27.8114,27.3511,27.7538,44235.075097126,0
+TYG.US,D,20220627,000000,27.8977,28.6169,27.8977,28.4347,101782.79938017,0
+TYG.US,D,20220628,000000,28.9814,29.7541,28.6696,29.0102,91001.920557172,0
+TYG.US,D,20220629,000000,29.2403,29.3842,28.4155,28.4826,59034.670138697,0
+TYG.US,D,20220630,000000,28.0895,28.6169,27.9073,28.3676,65679.003232819,0
+TYG.US,D,20220701,000000,28.2717,28.943,27.8689,28.8375,61504.918898894,0
+TYG.US,D,20220705,000000,28.5785,28.5785,27.188,27.8689,61520.559984332,0
+TYG.US,D,20220706,000000,27.6291,28.0415,26.7661,27.2647,92105.138450076,0
+TYG.US,D,20220707,000000,27.6867,28.4538,27.6867,28.3292,69191.991022226,0
+TYG.US,D,20220708,000000,28.6649,28.6649,28.0799,28.3484,61660.287014246,0
+TYG.US,D,20220711,000000,28.1086,28.3291,27.6931,28.1854,51448.743701197,0
+TYG.US,D,20220712,000000,27.8401,28.1086,27.6095,27.7634,61316.183134607,0
+TYG.US,D,20220713,000000,27.6004,28.2908,27.5332,27.984,56673.908976566,0
+TYG.US,D,20220714,000000,27.3894,27.6963,26.9483,27.6483,54288.122077735,0
+TYG.US,D,20220715,000000,28.0511,28.0749,27.5332,27.9744,67494.411882673,0
+TYG.US,D,20220718,000000,29.0677,29.1534,28.1758,28.2908,65428.745865809,0
+TYG.US,D,20220719,000000,28.1949,29.0485,28.1949,28.8471,49304.872257143,0
+TYG.US,D,20220720,000000,29.0198,29.4034,28.6744,29.2403,80134.494394751,0
+TYG.US,D,20220721,000000,28.7703,29.1061,28.5306,29.1061,28995.444185228,0
+TYG.US,D,20220722,000000,29.2212,29.5952,28.7895,28.943,59355.833759693,0
+TYG.US,D,20220725,000000,29.202,30.0363,29.202,30.0363,22687.91579754,0
+TYG.US,D,20220726,000000,30.2089,30.6405,30.1801,30.487,50363.25237179,0
+TYG.US,D,20220727,000000,30.5829,31.0241,30.3432,30.8514,35570.956503424,0
+TYG.US,D,20220728,000000,31.0336,31.7337,30.9186,31.494,60948.096257296,0
+TYG.US,D,20220729,000000,31.8392,32.5288,31.6958,32.0406,70667.466748558,0
+TYG.US,D,20220801,000000,31.7145,32.357,31.5419,32.1748,33187.255082651,0
+TYG.US,D,20220802,000000,32.0789,32.1173,31.657,31.9255,46265.287986997,0
+TYG.US,D,20220803,000000,32.1077,32.1077,31.609,31.8104,44124.544760029,0
+TYG.US,D,20220804,000000,32.0406,32.0406,31.0049,31.0336,53248.511265612,0
+TYG.US,D,20220805,000000,30.6884,31.4363,30.0842,31.2542,39745.040837349,0
+TYG.US,D,20220808,000000,31.1487,32.0214,31.1487,31.6186,15840.248592722,0
+TYG.US,D,20220809,000000,31.8104,32.1748,31.7145,32.0789,19572.211578262,0
+TYG.US,D,20220810,000000,32.2803,32.7216,32.2132,32.6832,38336.300408888,0
+TYG.US,D,20220811,000000,33.086,33.6695,33.0629,33.2969,27007.983595556,0
+TYG.US,D,20220812,000000,33.4696,33.8818,33.2106,33.7381,33902.574056689,0
+TYG.US,D,20220815,000000,33.1339,33.7668,32.9805,33.6997,41029.695321335,0
+TYG.US,D,20220816,000000,33.5846,34.2633,33.5846,34.0162,29221.718554568,0
+TYG.US,D,20220817,000000,34.0258,34.1121,33.7093,33.9491,42201.733990167,0
+TYG.US,D,20220818,000000,34.1888,34.8972,34.1888,34.6683,58829.250549942,0
+TYG.US,D,20220819,000000,34.5724,34.7354,34.4285,34.5532,69915.651908497,0
+TYG.US,D,20220822,000000,34.1984,34.4381,33.9203,34.0929,42418.623708243,0
+TYG.US,D,20220823,000000,34.2495,34.8953,34.2495,34.406,96897.845674564,0
+TYG.US,D,20220824,000000,34.3669,35.3357,34.3473,35.1106,86498.853082449,0
+TYG.US,D,20220825,000000,35.3259,35.4042,35.0421,35.0812,81678.486724645,0
+TYG.US,D,20220826,000000,35.0812,35.1008,34.3767,34.3963,75465.252157029,0
+TYG.US,D,20220829,000000,34.1712,34.6115,34.0048,34.4158,64739.24721925,0
+TYG.US,D,20220830,000000,34.2495,34.2495,33.496,33.5449,98681.084872013,0
+TYG.US,D,20220831,000000,33.3688,33.7406,32.9285,33.4079,42920.3703684,0
+TYG.US,D,20220901,000000,32.8893,33.3786,32.6545,33.2318,25439.516665499,0
+TYG.US,D,20220902,000000,33.7504,34.1516,33.3688,33.5253,21242.517591617,0
+TYG.US,D,20220906,000000,33.4862,33.6664,33.1731,33.1926,63811.349688429,0
+TYG.US,D,20220907,000000,32.7914,33.6428,32.7914,33.5449,41474.362652417,0
+TYG.US,D,20220908,000000,33.6721,34.0224,33.4275,33.9168,35225.361109494,0
+TYG.US,D,20220909,000000,34.181,34.5822,34.181,34.4843,9530.3660489452,0
+TYG.US,D,20220912,000000,34.7975,35.1693,34.7877,34.9834,41407.938269704,0
+TYG.US,D,20220913,000000,34.7681,34.9149,33.5743,33.6819,49423.828392793,0
+TYG.US,D,20220914,000000,33.6917,34.6884,33.6917,34.3669,34007.240121896,0
+TYG.US,D,20220915,000000,34.1712,34.3179,33.7114,33.7211,17616.768209068,0
+TYG.US,D,20220916,000000,33.6036,33.6036,32.7228,32.8795,41125.890121569,0
+TYG.US,D,20220919,000000,32.4979,33.359,32.1847,33.3101,41980.209874616,0
+TYG.US,D,20220920,000000,33.2024,33.2024,32.5761,32.6936,47302.335800298,0
+TYG.US,D,20220921,000000,33.0165,33.2905,32.2532,32.2532,77330.244440894,0
+TYG.US,D,20220922,000000,32.5272,32.5664,31.8031,31.8422,98958.023452247,0
+TYG.US,D,20220923,000000,31.3138,31.3138,29.6307,30.0515,131063.48240139,0
+TYG.US,D,20220926,000000,29.9047,29.9536,28.9653,29.1414,131524.36542606,0
+TYG.US,D,20220927,000000,29.3567,29.8753,29.2001,29.3371,94606.715427756,0
+TYG.US,D,20220928,000000,29.6796,30.531,29.4545,30.3842,44963.17561522,0
+TYG.US,D,20220929,000000,30.1689,30.1689,29.3909,29.7873,35412.371294671,0
+TYG.US,D,20220930,000000,29.5426,29.9242,29.2393,29.3078,50283.257713741,0
+TYG.US,D,20221003,000000,29.9634,30.7658,29.9634,30.5799,72044.9074041,0
+TYG.US,D,20221004,000000,31.03,31.8716,31.03,31.8227,41289.396294401,0
+TYG.US,D,20221005,000000,31.7933,31.9499,30.9224,31.7346,61601.972528036,0
+TYG.US,D,20221006,000000,31.5193,31.8129,30.942,30.942,38322.78117108,0
+TYG.US,D,20221007,000000,30.8735,30.8735,30.1151,30.257,43364.902775787,0
+TYG.US,D,20221010,000000,30.257,30.5995,29.4741,29.6209,25768.572838323,0
+TYG.US,D,20221011,000000,29.3567,30.2667,29.3567,30.1395,189416.79165797,0
+TYG.US,D,20221012,000000,30.1982,30.1982,29.5426,29.5818,34343.449689781,0
+TYG.US,D,20221013,000000,29.3567,30.7658,28.7586,30.5799,52127.811726002,0
+TYG.US,D,20221014,000000,30.5114,31.1474,29.5426,29.5818,32336.411418269,0
+TYG.US,D,20221017,000000,29.8851,30.7609,29.8851,30.5016,44259.077158462,0
+TYG.US,D,20221018,000000,31.0594,31.4312,30.6875,31.0594,23194.372529799,0
+TYG.US,D,20221019,000000,31.0887,31.2747,30.8686,31.0105,171050.96079462,0
+TYG.US,D,20221020,000000,31.0398,31.0398,30.6533,30.9126,93511.224069781,0
+TYG.US,D,20221021,000000,30.7267,31.4948,30.5505,31.3334,54493.541664165,0
+TYG.US,D,20221024,000000,31.6857,31.6857,30.8832,30.9224,75931.244749601,0
+TYG.US,D,20221025,000000,30.8441,31.5878,30.6582,31.5389,50179.022528561,0
+TYG.US,D,20221026,000000,31.8617,31.9352,31.578,31.7737,26521.723146931,0
+TYG.US,D,20221027,000000,31.989,32.4734,31.989,32.1554,31640.488270152,0
+TYG.US,D,20221028,000000,32.3021,32.5761,31.9694,32.4685,31754.942591135,0
+TYG.US,D,20221031,000000,32.2924,32.8306,32.2532,32.6055,49092.728392808,0
+TYG.US,D,20221101,000000,32.9088,33.1339,32.7963,32.9008,39692.145368548,0
+TYG.US,D,20221102,000000,32.8893,33.2709,32.1456,32.1456,37064.805553854,0
+TYG.US,D,20221103,000000,31.852,32.7719,31.852,32.5664,17699.543209064,0
+TYG.US,D,20221104,000000,33.1633,33.2954,32.5076,33.0165,26036.314196336,0
+TYG.US,D,20221107,000000,33.0263,33.2024,32.7131,33.0263,49946.026232275,0
+TYG.US,D,20221108,000000,32.9871,33.3981,32.7816,33.178,70831.895984403,0
+TYG.US,D,20221109,000000,33.0752,33.2709,31.8031,31.8814,100869.00184722,0
+TYG.US,D,20221110,000000,32.6349,33.2318,32.5468,33.1633,73824.058947228,0
+TYG.US,D,20221111,000000,33.5547,33.6134,32.8404,32.8893,34212.644751516,0
+TYG.US,D,20221114,000000,32.7914,33.3198,32.7914,32.9382,22069.245677999,0
+TYG.US,D,20221115,000000,32.9969,33.3083,32.7914,32.8306,164883.71233811,0
+TYG.US,D,20221116,000000,32.5664,33.2094,32.5664,32.9578,136181.22561103,0
+TYG.US,D,20221117,000000,32.537,32.6055,31.9489,32.1651,31969.544442977,0
+TYG.US,D,20221118,000000,31.8716,32.7523,31.8716,32.7034,69421.655243727,0
+TYG.US,D,20221121,000000,32.4685,32.4685,31.8227,32.4,32760.505554052,0
+TYG.US,D,20221122,000000,32.68,33.41,32.68,33.26,55619,0
+TYG.US,D,20221123,000000,33.07,33.28,32.62,33,35358,0
+TYG.US,D,20221125,000000,33.02,33.4432,33.02,33.21,10254,0
+TYG.US,D,20221128,000000,32.94,32.98,32.57,32.59,53028,0
+TYG.US,D,20221129,000000,32.71,33.15,32.64,33.14,43239,0
+TYG.US,D,20221130,000000,33.46,33.5787,32.86,33.54,62914,0
+TYG.US,D,20221201,000000,33.74,34.0999,33.47,33.53,37729,0
+TYG.US,D,20221202,000000,33.2,33.53,33.05,33.37,30604,0
+TYG.US,D,20221205,000000,33.29,33.45,32.42,32.64,38570,0
+TYG.US,D,20221206,000000,32.45,32.83,31.79,32,84870,0
+TYG.US,D,20221207,000000,31.97,32.3799,31.88,32.06,53975,0
+TYG.US,D,20221208,000000,32.23,32.6,32.0901,32.23,78513,0
+TYG.US,D,20221209,000000,32.25,32.395,31.85,32.07,103086,0
+TYG.US,D,20221212,000000,31.95,33,31.95,32.95,76551,0
+TYG.US,D,20221213,000000,33.64,33.83,32.87,33.29,56679,0
+TYG.US,D,20221214,000000,33.3,33.73,33.05,33.28,47019,0
+TYG.US,D,20221215,000000,33.22,33.22,32.4073,32.79,53396,0
+TYG.US,D,20221216,000000,32.22,32.25,31.6,32.07,31709,0
+TYG.US,D,20221219,000000,32,32.23,31.2,31.31,41831,0
+TYG.US,D,20221220,000000,31.22,31.62,31.2,31.36,54189,0
+TYG.US,D,20221221,000000,31.58,31.95,31.41,31.83,72923,0
+TYG.US,D,20221222,000000,31.92,31.92,30.8296,31.52,54808,0
+TYG.US,D,20221223,000000,31.39,32.1299,31.39,32.1,25260,0
+TYG.US,D,20221227,000000,32.2,32.4,32.03,32.19,40289,0
+TYG.US,D,20221228,000000,32.1,32.3,31.36,31.46,70193,0
+TYG.US,D,20221229,000000,31.34,32.195,31.34,31.8,37933,0
+TYG.US,D,20221230,000000,31.63,31.89,31.41,31.77,61240,0
+TYG.US,D,20230103,000000,31.67,31.79,30.93,31.14,37824,0
+TYG.US,D,20230104,000000,31.08,31.635,31.08,31.41,34820,0
+TYG.US,D,20230105,000000,31.13,31.45,31.13,31.25,44380,0
+TYG.US,D,20230106,000000,31.49,32.32,31.49,32.24,33483,0
+TYG.US,D,20230109,000000,32.43,32.94,32.3101,32.66,33135,0
+TYG.US,D,20230110,000000,32.73,33.06,32.33,32.97,25197,0
+TYG.US,D,20230111,000000,33.09,33.66,33.09,33.6,15390,0
+TYG.US,D,20230112,000000,33.77,34.27,33.63,34.12,50561,0
+TYG.US,D,20230113,000000,34.11,34.2,33.705,34.09,36247,0
+TYG.US,D,20230117,000000,34.03,34.29,33.92,34.08,56261,0
+TYG.US,D,20230118,000000,34.24,34.24,33.0091,33.09,40237,0
+TYG.US,D,20230119,000000,32.84,33.19,32.64,32.99,22533,0
+TYG.US,D,20230120,000000,32.93,33.26,32.76,33.23,12422,0
+TYG.US,D,20230123,000000,33.26,33.8,33.26,33.51,16770,0
+TYG.US,D,20230124,000000,33.6,33.8,33.205,33.48,12328,0
+TYG.US,D,20230125,000000,33.27,33.28,32.74,33.24,17749,0
+TYG.US,D,20230126,000000,33.41,33.6899,33.165,33.59,27852,0
+TYG.US,D,20230127,000000,33.87,33.87,33.4,33.53,15989,0
+TYG.US,D,20230130,000000,33.28,33.41,32.88,32.98,25439,0
+TYG.US,D,20230131,000000,32.8,33.69,32.8,33.69,26785,0
+TYG.US,D,20230201,000000,33.67,33.82,33.06,33.54,18838,0
+TYG.US,D,20230202,000000,33.64,33.9,33.4086,33.79,13330,0
+TYG.US,D,20230203,000000,33.66,33.7969,33.3106,33.37,31157,0
+TYG.US,D,20230206,000000,33.18,33.35,32.89,33.34,43108,0
+TYG.US,D,20230207,000000,33.26,33.42,32.93,33.4,40304,0
+TYG.US,D,20230208,000000,33.42,33.42,32.94,33.11,15403,0
+TYG.US,D,20230209,000000,33.16,33.21,32.5375,32.64,11571,0
+TYG.US,D,20230210,000000,32.64,33.263,32.64,33.18,28513,0
+TYG.US,D,20230213,000000,33.09,33.525,32.9166,33.25,28105,0
+TYG.US,D,20230214,000000,33.01,33.65,33.01,33.35,18263,0
+TYG.US,D,20230215,000000,33.155,33.51,32.8534,33.51,21078,0
+TYG.US,D,20230216,000000,33.62,33.62,33.15,33.38,36761,0
+TYG.US,D,20230217,000000,32.37,32.53,32.04,32.39,36098,0
+TYG.US,D,20230221,000000,32.15,32.16,31.525,31.55,62674,0
+TYG.US,D,20230222,000000,31.47,31.69,31.11,31.2,62882,0
+TYG.US,D,20230223,000000,31.43,31.65,31.21,31.21,57438,0
+TYG.US,D,20230224,000000,31.21,31.2759,31,31.07,38306,0
+TYG.US,D,20230227,000000,31.01,31.47,31,31.12,44617,0
+TYG.US,D,20230228,000000,31.35,31.35,30.89,30.89,56077,0
+TYG.US,D,20230301,000000,30.74,30.85,30.4001,30.53,95387,0
+TYG.US,D,20230302,000000,30.34,31.05,30.3,30.99,47138,0
+TYG.US,D,20230303,000000,30.92,31.68,30.92,31.59,52358,0
+TYG.US,D,20230306,000000,31.55,31.74,31.37,31.4,17502,0
+TYG.US,D,20230307,000000,31.27,31.27,30.8,30.81,23170,0
+TYG.US,D,20230308,000000,30.71,30.8699,30.5,30.75,12025,0
+TYG.US,D,20230309,000000,30.63,31.04,30.16,30.16,30889,0
+TYG.US,D,20230310,000000,30.17,30.21,29.13,29.17,71160,0
+TYG.US,D,20230313,000000,28.7,29.43,28.29,28.68,84648,0
+TYG.US,D,20230314,000000,28.83,29.65,28.6941,28.96,26683,0
+TYG.US,D,20230315,000000,28.55,28.55,28,28.23,65095,0
+TYG.US,D,20230316,000000,28,28.5,27.68,28.45,66339,0
+TYG.US,D,20230317,000000,28.42,28.42,27.7292,28.01,33617,0
+TYG.US,D,20230320,000000,27.95,28.4402,27.95,28.26,29176,0
+TYG.US,D,20230321,000000,28.61,28.72,28.39,28.52,24499,0
+TYG.US,D,20230322,000000,28.56,28.56,27.84,27.86,43851,0
+TYG.US,D,20230323,000000,28,28.0297,26.97,27.3,36415,0
+TYG.US,D,20230324,000000,26.96,27.628,26.76,27.52,30850,0
+TYG.US,D,20230327,000000,27.67,28.47,27.67,28.23,35942,0
+TYG.US,D,20230328,000000,28.24,28.5952,28.24,28.49,62785,0
+TYG.US,D,20230329,000000,28.64,28.93,28.64,28.78,27778,0
+TYG.US,D,20230330,000000,28.97,29.32,28.97,29.3,51652,0
+TYG.US,D,20230331,000000,29.29,29.51,29.29,29.4,56254,0
+TYG.US,D,20230403,000000,29.81,30.22,29.74,29.91,73027,0
+TYG.US,D,20230404,000000,29.86,29.87,29.34,29.49,43903,0
+TYG.US,D,20230405,000000,29.45,30.18,29.45,30.11,27466,0
+TYG.US,D,20230406,000000,30.24,30.28,30.01,30.15,22708,0
+TYG.US,D,20230410,000000,30.01,30.32,30.01,30.06,14448,0
+TYG.US,D,20230411,000000,30.22,30.65,30.19,30.47,33937,0
+TYG.US,D,20230412,000000,30.61,30.82,30.385,30.41,30981,0
+TYG.US,D,20230413,000000,30.3,30.59,30.28,30.51,29791,0
+TYG.US,D,20230414,000000,30.48,30.6298,30.19,30.3,29127,0
+TYG.US,D,20230417,000000,30.2,30.56,29.945,30.13,19613,0
+TYG.US,D,20230418,000000,30.33,30.33,29.95,30.03,25752,0
+TYG.US,D,20230419,000000,29.85,30.04,29.85,29.96,38838,0
+TYG.US,D,20230420,000000,29.58,29.89,29.58,29.81,30168,0
+TYG.US,D,20230421,000000,30.1,30.1,29.8,29.95,19901,0
+TYG.US,D,20230424,000000,29.88,30.275,29.66,30.24,32063,0
+TYG.US,D,20230425,000000,29.98,29.98,29.49,29.51,57534,0
+TYG.US,D,20230426,000000,29.34,29.36,28.9,28.91,50176,0
+TYG.US,D,20230427,000000,28.98,29.4,28.98,29.27,32073,0
+TYG.US,D,20230428,000000,29.07,29.8,29.07,29.69,29721,0
+TYG.US,D,20230501,000000,29.68,29.9,29.68,29.71,22932,0
+TYG.US,D,20230502,000000,29.47,29.51,28.56,29,35410,0
+TYG.US,D,20230503,000000,28.79,28.84,28.21,28.23,63421,0
+TYG.US,D,20230504,000000,27.96,28.4584,27.91,28.07,37643,0
+TYG.US,D,20230505,000000,28.47,28.97,28.47,28.7,15987,0
+TYG.US,D,20230508,000000,28.91,29.13,28.7,28.88,23476,0
+TYG.US,D,20230509,000000,28.68,29.14,28.68,28.96,27906,0
+TYG.US,D,20230510,000000,29.18,29.18,28.7,28.96,17493,0
+TYG.US,D,20230511,000000,28.86,28.86,28.51,28.52,29233,0
+TYG.US,D,20230512,000000,28.61,29.082,28.61,28.82,28553,0
+TYG.US,D,20230515,000000,28.91,29.12,28.498,29.03,57985,0
+TYG.US,D,20230516,000000,29.03,29.1,28.36,28.53,27702,0
+TYG.US,D,20230517,000000,28.61,28.61,28.15,28.5,28058,0
+TYG.US,D,20230518,000000,28.32,28.76,28.125,28.74,27145,0
+TYG.US,D,20230519,000000,28.87,28.98,28.58,28.65,24968,0
+TYG.US,D,20230522,000000,28.95,28.95,28.46,28.51,79396,0
+TYG.US,D,20230523,000000,27.65,28.13,27.65,27.94,51115,0
+TYG.US,D,20230524,000000,27.77,28.01,27.68,27.91,20900,0
+TYG.US,D,20230525,000000,27.8,27.8,27.13,27.41,29765,0
+TYG.US,D,20230526,000000,27.58,27.58,27,27.27,88213,0
+TYG.US,D,20230530,000000,27.26,27.51,26.9,26.98,34876,0
+TYG.US,D,20230531,000000,26.86,27.07,26.72,26.95,40848,0
+TYG.US,D,20230601,000000,26.94,27.44,26.75,27.39,25756,0
+TYG.US,D,20230602,000000,27.52,28.37,27.52,28.07,53346,0
+TYG.US,D,20230605,000000,28.3,28.45,27.97,28.11,14715,0
+TYG.US,D,20230606,000000,28.13,28.26,28.04,28.1,21250,0
+TYG.US,D,20230607,000000,28.31,28.81,28.3,28.77,36156,0
+TYG.US,D,20230608,000000,28.9,29.53,28.65,29.33,145787,0
+TYG.US,D,20230609,000000,29.21,29.2343,28.56,28.64,24064,0
+TYG.US,D,20230612,000000,28.54,28.635,28.31,28.35,25894,0
+TYG.US,D,20230613,000000,28.55,28.555,28.26,28.31,39139,0
+TYG.US,D,20230614,000000,28.35,28.59,28.03,28.17,45467,0
+TYG.US,D,20230615,000000,28.33,28.63,28.22,28.45,48913,0
+TYG.US,D,20230616,000000,28.67,28.78,28.44,28.46,63929,0
+TYG.US,D,20230620,000000,28.46,28.46,27.95,28.1,56962,0
+TYG.US,D,20230621,000000,27.93,28.2878,27.76,28.19,78905,0
+TYG.US,D,20230622,000000,28.12,28.12,27.76,27.77,43398,0
+TYG.US,D,20230623,000000,27.75,27.88,27.55,27.59,108334,0
+TYG.US,D,20230626,000000,27.61,28.245,27.61,28.15,19911,0
+TYG.US,D,20230627,000000,28.1,28.42,28.1,28.25,32721,0
+TYG.US,D,20230628,000000,28.25,28.425,28.17,28.38,16135,0
+TYG.US,D,20230629,000000,28.5,28.71,28.36,28.61,18853,0
+TYG.US,D,20230630,000000,28.81,29.1099,28.7004,29.05,23935,0
+TYG.US,D,20230703,000000,29.41,29.67,29.26,29.62,44050,0
+TYG.US,D,20230705,000000,29.63,29.63,29.32,29.47,26313,0
+TYG.US,D,20230706,000000,29.32,29.38,28.97,29.29,28593,0
+TYG.US,D,20230707,000000,29.28,29.78,29.28,29.58,44597,0
+TYG.US,D,20230710,000000,29.72,29.76,29.445,29.66,42519,0
+TYG.US,D,20230711,000000,29.86,30.18,29.71,30.14,35792,0
+TYG.US,D,20230712,000000,30.26,30.62,30.25,30.55,22744,0
+TYG.US,D,20230713,000000,30.65,30.9319,30.53,30.71,27781,0
+TYG.US,D,20230714,000000,30.71,30.7299,30.06,30.15,45008,0
+TYG.US,D,20230717,000000,30.1,30.24,29.72,29.78,42294,0
+TYG.US,D,20230718,000000,29.85,30.2248,29.72,29.95,39829,0
+TYG.US,D,20230719,000000,30.02,30.27,30.01,30.18,28233,0
+TYG.US,D,20230720,000000,30.41,30.55,30.19,30.55,35999,0
+TYG.US,D,20230721,000000,30.74,30.9368,30.55,30.86,18496,0
+TYG.US,D,20230724,000000,30.98,31.24,30.84,31.07,31815,0
+TYG.US,D,20230725,000000,30.9,31.01,30.85,30.93,23526,0
+TYG.US,D,20230726,000000,30.82,31.0067,30.654,30.68,27978,0
+TYG.US,D,20230727,000000,30.72,30.8186,30.18,30.25,50331,0
+TYG.US,D,20230728,000000,30.24,30.35,30.19,30.27,21055,0
+TYG.US,D,20230731,000000,30.3,30.74,30.3,30.73,13871,0
+TYG.US,D,20230801,000000,30.6,30.77,30.56,30.58,32534,0
+TYG.US,D,20230802,000000,30.34,30.46,30.05,30.15,42081,0
+TYG.US,D,20230803,000000,30.08,30.2115,30,30.11,13750,0
+TYG.US,D,20230804,000000,30.32,30.475,29.95,29.97,33218,0
+TYG.US,D,20230807,000000,30.04,30.38,30,30.07,33555,0
+TYG.US,D,20230808,000000,29.98,30.12,29.738,30.12,21202,0
+TYG.US,D,20230809,000000,30.15,30.6,30.15,30.5,19518,0
+TYG.US,D,20230810,000000,30.59,31.1099,30.59,30.7,45792,0
+TYG.US,D,20230811,000000,30.57,31.28,30.32,31.12,35731,0
+TYG.US,D,20230814,000000,30.94,31.17,30.93,31,81751,0
+TYG.US,D,20230815,000000,31,31.05,30.5501,30.59,26011,0
+TYG.US,D,20230816,000000,30.66,30.7106,30.36,30.57,30428,0
+TYG.US,D,20230817,000000,30.8,30.8,30.35,30.38,29006,0
+TYG.US,D,20230818,000000,30.3,30.67,30.3,30.5,165175,0
+TYG.US,D,20230821,000000,30.64,30.64,30.315,30.39,27597,0
+TYG.US,D,20230822,000000,30.54,30.68,30.42,30.54,61774,0
+TYG.US,D,20230823,000000,29.69,30.1,29.63,29.86,22963,0
+TYG.US,D,20230824,000000,29.89,30.46,29.715,29.86,28425,0
+TYG.US,D,20230825,000000,29.83,30.07,29.731,29.94,27842,0
+TYG.US,D,20230828,000000,29.94,30.15,29.8587,30.11,21934,0
+TYG.US,D,20230829,000000,30.09,30.37,30,30.29,24472,0
+TYG.US,D,20230830,000000,30.43,30.5,30.11,30.22,25829,0
+TYG.US,D,20230831,000000,30.5,30.5,30.12,30.13,31828,0
+TYG.US,D,20230901,000000,30.38,30.45,30.04,30.16,33500,0
+TYG.US,D,20230905,000000,30.24,30.3446,30.15,30.15,33161,0
+TYG.US,D,20230906,000000,30.02,30.02,29.36,29.36,43920,0
+TYG.US,D,20230907,000000,29.35,29.6,29.35,29.53,22349,0
+TYG.US,D,20230908,000000,29.57,29.74,29.55,29.68,43861,0
+TYG.US,D,20230911,000000,29.8,29.87,29.57,29.65,55700,0
+TYG.US,D,20230912,000000,29.71,30.09,29.71,29.98,56614,0
+TYG.US,D,20230913,000000,30.06,30.09,29.83,29.95,21668,0
+TYG.US,D,20230914,000000,30.05,30.32,30.05,30.3,15202,0
+TYG.US,D,20230915,000000,30.38,30.3828,30.28,30.28,21644,0
+TYG.US,D,20230918,000000,30.32,30.366,30.12,30.33,14948,0
+TYG.US,D,20230919,000000,30.36,30.6,30.31,30.6,23844,0
+TYG.US,D,20230920,000000,30.48,30.6894,30.28,30.51,24927,0
+TYG.US,D,20230921,000000,30.45,30.45,30.15,30.15,21581,0
+TYG.US,D,20230922,000000,30.28,30.4,30.09,30.13,35806,0
+TYG.US,D,20230925,000000,30.2,30.5,29.8218,30.41,33681,0
+TYG.US,D,20230926,000000,30.24,30.32,30.17,30.17,42217,0
+TYG.US,D,20230927,000000,30.2,30.2,29.71,30.01,16488,0
+TYG.US,D,20230928,000000,29.96,29.96,29.21,29.26,32974,0
+TYG.US,D,20230929,000000,29.26,29.47,28.89,28.9,44203,0
+TYG.US,D,20231002,000000,28.88,28.88,28.4,28.67,57872,0
+TYG.US,D,20231003,000000,28.32,28.32,27.1,27.55,103839,0
+TYG.US,D,20231004,000000,27.32,27.63,26.95,27.19,27965,0
+TYG.US,D,20231005,000000,27.19,27.2,26.7701,26.98,45118,0
+TYG.US,D,20231006,000000,27,27.77,27,27.58,33445,0
+TYG.US,D,20231009,000000,27.69,28.23,27.69,28.21,19553,0
+TYG.US,D,20231010,000000,28.27,28.36,28,28.18,23384,0
+TYG.US,D,20231011,000000,28.25,28.44,28.214,28.38,19069,0
+TYG.US,D,20231012,000000,28.33,28.56,28.33,28.4,29398,0
+TYG.US,D,20231013,000000,28.63,28.99,28.502,28.99,29929,0
+TYG.US,D,20231016,000000,29.26,29.3299,28.89,29.22,16854,0
+TYG.US,D,20231017,000000,29.25,29.49,29.25,29.27,25958,0
+TYG.US,D,20231018,000000,29.19,29.43,28.84,28.84,22482,0
+TYG.US,D,20231019,000000,28.67,29.17,28.62,28.66,58580,0
+TYG.US,D,20231020,000000,28.55,28.55,28.405,28.42,26504,0
+TYG.US,D,20231023,000000,28.12,28.1739,27.74,28,29288,0
+TYG.US,D,20231024,000000,27.95,28.44,27.95,28.33,14873,0
+TYG.US,D,20231025,000000,28.13,28.675,27.893,28.01,49524,0
+TYG.US,D,20231026,000000,27.78,28.14,27.66,27.95,29059,0
+TYG.US,D,20231027,000000,27.9,27.9,27.4,27.45,42792,0
+TYG.US,D,20231030,000000,27.43,27.76,27.25,27.43,25195,0
+TYG.US,D,20231031,000000,27.28,27.75,27.26,27.63,113800,0
+TYG.US,D,20231101,000000,27.53,28.3225,27.53,28.07,56708,0
+TYG.US,D,20231102,000000,28.16,29.2505,28.16,28.89,49970,0
+TYG.US,D,20231103,000000,29,29.85,29,29.31,35911,0
+TYG.US,D,20231106,000000,29.49,29.49,28.884,28.95,23297,0
+TYG.US,D,20231107,000000,28.85,29.095,28.63,28.68,29586,0
+TYG.US,D,20231108,000000,28.6,28.65,28.0019,28.03,22797,0
+TYG.US,D,20231109,000000,28.15,28.35,27.8301,28.06,91237,0
+TYG.US,D,20231110,000000,28.12,28.31,27.84,27.88,53615,0
+TYG.US,D,20231113,000000,27.78,28.02,27.78,27.94,29392,0
+TYG.US,D,20231114,000000,28.18,28.76,28.18,28.68,60040,0
+TYG.US,D,20231115,000000,28.82,28.98,28.6,28.66,60374,0
+TYG.US,D,20231116,000000,28.67,29,28.4,28.41,54548,0
+TYG.US,D,20231117,000000,28.73,28.73,28.39,28.58,59857,0
+TYG.US,D,20231120,000000,28.58,28.58,28.42,28.46,50316,0
+TYG.US,D,20231121,000000,27.75,27.96,27.49,27.81,80208,0
+TYG.US,D,20231122,000000,27.7,27.95,27.5501,27.95,113308,0
+TYG.US,D,20231124,000000,27.81,28.0876,27.81,27.89,37441,0
+TYG.US,D,20231127,000000,27.85,27.85,27.61,27.67,52343,0
+TYG.US,D,20231128,000000,27.75,27.8805,27.69,27.79,88558,0
+TYG.US,D,20231129,000000,27.99,28.095,27.77,27.91,102855,0
+TYG.US,D,20231130,000000,28.28,28.28,27.93,28.11,63051,0
+TYG.US,D,20231201,000000,28.32,28.56,28.2522,28.5,88621,0
+TYG.US,D,20231204,000000,28.43,28.56,28.3101,28.465,82372,0
+TYG.US,D,20231205,000000,28.38,28.38,28.11,28.14,84422,0
+TYG.US,D,20231206,000000,28.01,28.25,27.84,27.98,67539,0
+TYG.US,D,20231207,000000,28.15,28.27,27.85,27.86,75114,0
+TYG.US,D,20231208,000000,27.81,28.135,27.81,27.97,82051,0
+TYG.US,D,20231211,000000,27.81,28.0699,27.7995,27.93,40167,0
+TYG.US,D,20231212,000000,27.92,27.92,27.526,27.63,28107,0
+TYG.US,D,20231213,000000,27.76,28.54,27.4355,28.48,111350,0
+TYG.US,D,20231214,000000,28.73,29.02,28.73,28.81,82441,0
+TYG.US,D,20231215,000000,28.94,28.94,28.26,28.46,45370,0
+TYG.US,D,20231218,000000,28.57,28.8,28.5103,28.62,38747,0
+TYG.US,D,20231219,000000,28.53,28.86,28.53,28.825,56729,0
+TYG.US,D,20231220,000000,28.65,29.02,28.28,28.28,62743,0
+TYG.US,D,20231221,000000,28.55,28.615,28.28,28.46,48975,0
+TYG.US,D,20231222,000000,28.31,28.93,28.31,28.64,61939,0
+TYG.US,D,20231226,000000,28.74,29.09,28.74,29,73103,0
+TYG.US,D,20231227,000000,29.03,29.03,28.71,28.71,61380,0
+TYG.US,D,20231228,000000,28.65,29.02,28.65,28.94,68569,0
+TYG.US,D,20231229,000000,28.88,29.05,28.73,28.77,66178,0
+TYG.US,D,20240102,000000,28.89,29.1999,28.89,29.01,47248,0
+TYG.US,D,20240103,000000,29.11,29.53,29.05,29.5,88834,0
+TYG.US,D,20240104,000000,29.7,29.79,29.55,29.57,90209,0
+TYG.US,D,20240105,000000,29.63,29.7334,29.33,29.46,63756,0
+TYG.US,D,20240108,000000,29.23,29.5882,29.08,29.51,39581,0
+TYG.US,D,20240109,000000,29.5,29.54,29.2029,29.41,22262,0
+TYG.US,D,20240110,000000,29.41,29.588,29.2316,29.49,31505,0
+TYG.US,D,20240111,000000,29.64,29.64,28.99,29.22,47752,0
+TYG.US,D,20240112,000000,29.39,29.54,29.2011,29.22,35452,0
+TYG.US,D,20240116,000000,29.41,29.41,28.82,28.89,45238,0
+TYG.US,D,20240117,000000,28.89,28.97,28.27,28.43,29108,0
+TYG.US,D,20240118,000000,28.64,28.7099,28.05,28.25,38983,0
+TYG.US,D,20240119,000000,28.52,28.52,28.01,28.2,41440,0
+TYG.US,D,20240122,000000,28.2,28.65,28.2,28.46,58399,0
+TYG.US,D,20240123,000000,28.62,28.69,28.31,28.47,39410,0
+TYG.US,D,20240124,000000,28.68,28.69,28.4113,28.5,23300,0
+TYG.US,D,20240125,000000,28.75,28.96,28.5568,28.92,35495,0
+TYG.US,D,20240126,000000,28.9,29.151,28.9,29.09,38091,0
+TYG.US,D,20240129,000000,29.21,29.21,28.84,29.17,43982,0
+TYG.US,D,20240130,000000,29.04,29.33,29,29.19,31544,0
+TYG.US,D,20240131,000000,29.18,29.48,28.97,28.97,44971,0
+TYG.US,D,20240201,000000,29.04,29.6,29.04,29.41,54290,0
+TYG.US,D,20240202,000000,29.48,29.48,28.96,29.07,22289,0
+TYG.US,D,20240205,000000,28.78,28.98,28.62,28.65,50248,0
+TYG.US,D,20240206,000000,28.92,28.92,28.5216,28.61,20063,0
+TYG.US,D,20240207,000000,28.78,28.78,28.56,28.65,17894,0
+TYG.US,D,20240208,000000,28.43,28.71,28.43,28.6,16457,0
+TYG.US,D,20240209,000000,28.67,28.78,28.49,28.59,19715,0
+TYG.US,D,20240212,000000,28.76,29.28,28.74,29.23,43466,0
+TYG.US,D,20240213,000000,29.2,29.2,28.7,28.93,22078,0
+TYG.US,D,20240214,000000,29.14,29.14,28.8653,28.96,13152,0
+TYG.US,D,20240215,000000,28.95,29.62,28.95,29.58,65086,0
+TYG.US,D,20240216,000000,29.64,29.948,29.51,29.82,50201,0
+TYG.US,D,20240220,000000,29.92,29.96,29.7,29.71,34266,0
+TYG.US,D,20240221,000000,29.52,29.52,29.235,29.34,44359,0
+TYG.US,D,20240222,000000,29.42,29.42,29.1201,29.32,72654,0
+TYG.US,D,20240223,000000,29.24,29.41,29.21,29.21,22479,0
+TYG.US,D,20240226,000000,29.3,29.3,28.9146,28.95,46955,0
+TYG.US,D,20240227,000000,29.21,29.3,29.0252,29.15,37128,0
+TYG.US,D,20240228,000000,29.28,29.28,29.1,29.1,15727,0
+TYG.US,D,20240229,000000,29.52,29.54,29.25,29.27,63922,0
+TYG.US,D,20240301,000000,29.49,29.59,29.07,29.38,126971,0
+TYG.US,D,20240304,000000,29.38,29.58,29.11,29.19,56471,0
+TYG.US,D,20240305,000000,29.35,29.525,29.11,29.17,73223,0
+TYG.US,D,20240306,000000,29.35,29.665,29.35,29.5,73477,0
+TYG.US,D,20240307,000000,29.6,29.74,29.5,29.57,35936,0
+TYG.US,D,20240308,000000,29.51,29.6789,29.39,29.42,24540,0
+TYG.US,D,20240311,000000,29.52,29.6499,29.4201,29.49,29017,0
+TYG.US,D,20240312,000000,29.6,29.6,29.435,29.49,65338,0
+TYG.US,D,20240313,000000,29.69,29.88,29.51,29.56,42982,0
+TYG.US,D,20240314,000000,29.63,29.7799,29.24,29.24,49106,0
+TYG.US,D,20240315,000000,29.35,29.49,29.18,29.18,53838,0
+TYG.US,D,20240318,000000,29.79,29.79,29.2,29.3,67125,0
+TYG.US,D,20240319,000000,29.47,29.62,29.35,29.62,62038,0
+TYG.US,D,20240320,000000,29.58,29.96,29.58,29.88,42223,0
+TYG.US,D,20240321,000000,30,30.1,29.83,29.9,52141,0
+TYG.US,D,20240322,000000,30.12,30.12,29.96,29.96,29833,0
+TYG.US,D,20240325,000000,29.95,30.2,29.86,29.99,75160,0
+TYG.US,D,20240326,000000,30.09,30.18,29.89,29.9,29044,0
+TYG.US,D,20240327,000000,30.08,30.32,30.005,30.32,50074,0
+TYG.US,D,20240328,000000,30.35,30.9898,30.35,30.91,65040,0
+TYG.US,D,20240401,000000,31.32,31.32,30.91,30.99,30003,0
+TYG.US,D,20240402,000000,31.29,31.29,30.99,31.13,30785,0
+TYG.US,D,20240403,000000,31.13,31.6,31.13,31.51,66643,0
+TYG.US,D,20240404,000000,31.74,31.74,31.04,31.16,60487,0
+TYG.US,D,20240405,000000,31.21,31.43,30.96,31.43,31860,0
+TYG.US,D,20240408,000000,31.49,31.8,31.4801,31.78,58780,0
+TYG.US,D,20240409,000000,31.89,31.89,31.47,31.61,45561,0
+TYG.US,D,20240410,000000,31.46,31.52,31.15,31.32,27875,0
+TYG.US,D,20240411,000000,31.23,31.41,30.93,31.16,39857,0
+TYG.US,D,20240412,000000,31.28,31.53,30.57,30.63,28997,0
+TYG.US,D,20240415,000000,30.85,30.9215,29.98,30.12,32631,0
+TYG.US,D,20240416,000000,30.1,30.1,29.535,29.87,39852,0
+TYG.US,D,20240417,000000,29.93,30.35,29.93,30.17,29174,0
+TYG.US,D,20240418,000000,30.4,30.54,30.23,30.5,23374,0
+TYG.US,D,20240419,000000,30.67,31.42,30.67,31.33,38920,0
+TYG.US,D,20240422,000000,31.39,31.76,31.22,31.72,15020,0
+TYG.US,D,20240423,000000,31.8,32.23,31.66,31.95,58484,0
+TYG.US,D,20240424,000000,31.96,32.12,31.81,31.92,40514,0
+TYG.US,D,20240425,000000,31.91,32.02,31.64,31.89,23228,0
+TYG.US,D,20240426,000000,31.77,31.996,31.47,31.67,112538,0
+TYG.US,D,20240429,000000,31.56,31.7603,31.49,31.55,49492,0
+TYG.US,D,20240430,000000,31.52,31.52,30.93,30.97,23120,0
+TYG.US,D,20240501,000000,31,31.0005,30.732,30.8,19809,0
+TYG.US,D,20240502,000000,30.91,31.36,30.91,31.14,60971,0
+TYG.US,D,20240503,000000,31.42,31.57,31.27,31.34,49453,0
+TYG.US,D,20240506,000000,31.53,31.7,31.36,31.7,72246,0
+TYG.US,D,20240507,000000,31.75,32.24,31.75,32.19,54420,0
+TYG.US,D,20240508,000000,32.28,32.64,32.15,32.61,37554,0
+TYG.US,D,20240509,000000,32.68,33.62,32.65,33.53,75273,0
+TYG.US,D,20240510,000000,33.7,33.7,33.2701,33.57,65297,0
+TYG.US,D,20240513,000000,33.66,33.915,33.51,33.67,67186,0
+TYG.US,D,20240514,000000,33.7,33.855,33.56,33.82,40977,0
+TYG.US,D,20240515,000000,34,34.22,33.8975,34,48651,0
+TYG.US,D,20240516,000000,33.99,34.39,33.99,34.15,43917,0
+TYG.US,D,20240517,000000,34.32,34.35,34.06,34.35,18648,0
+TYG.US,D,20240520,000000,34.35,35.15,34.35,35.15,99892,0
+TYG.US,D,20240521,000000,35.32,35.32,34.885,35.07,68081,0
+TYG.US,D,20240522,000000,35.07,35.1506,34.31,34.38,47613,0
+TYG.US,D,20240523,000000,33.77,33.77,32.96,33.09,36657,0
+TYG.US,D,20240524,000000,33.26,33.4099,33.02,33.08,29949,0
+TYG.US,D,20240528,000000,33.24,33.51,33.0995,33.18,37652,0
+TYG.US,D,20240529,000000,33.26,33.2982,32.5,32.66,44050,0
+TYG.US,D,20240530,000000,32.89,33.0085,32.65,32.7,45250,0
+TYG.US,D,20240531,000000,33.34,33.51,32.84,33.51,68123,0
+TYG.US,D,20240603,000000,33.56,33.56,32.9,33.2,28853,0
+TYG.US,D,20240604,000000,32.97,33.01,32.63,32.77,67746,0
+TYG.US,D,20240605,000000,32.81,32.905,32.665,32.89,33479,0
+TYG.US,D,20240606,000000,32.89,33.0174,32.75,32.95,21266,0
+TYG.US,D,20240607,000000,32.81,33.02,32.6,32.65,22944,0
+TYG.US,D,20240610,000000,32.66,33.1487,32.66,33.09,19097,0
+TYG.US,D,20240611,000000,33.11,33.35,32.905,33.33,39621,0
+TYG.US,D,20240612,000000,33.59,33.59,33.1201,33.28,17461,0
+TYG.US,D,20240613,000000,33.09,33.122,32.8309,33.09,21729,0
+TYG.US,D,20240614,000000,33.09,33.17,32.74,32.86,15402,0
+TYG.US,D,20240617,000000,32.76,32.98,32.745,32.83,11321,0
+TYG.US,D,20240618,000000,32.68,33.0814,32.68,32.86,32734,0
+TYG.US,D,20240620,000000,32.9,33.3006,32.9,33.22,19255,0
+TYG.US,D,20240621,000000,33.33,33.39,33.14,33.31,19894,0
+TYG.US,D,20240624,000000,33.31,33.81,33.31,33.64,73644,0
+TYG.US,D,20240625,000000,33.78,33.98,33.68,33.89,29164,0
+TYG.US,D,20240626,000000,33.98,34.1984,33.87,34.12,65473,0
+TYG.US,D,20240627,000000,34.17,34.466,34.15,34.4,45722,0
+TYG.US,D,20240628,000000,34.38,34.99,34.38,34.87,71824,0
+TYG.US,D,20240701,000000,35,35.1399,34.37,34.41,56081,0
+TYG.US,D,20240702,000000,34.58,34.8999,34.42,34.75,42054,0
+TYG.US,D,20240703,000000,34.6,35.32,34.6,35.28,31060,0
+TYG.US,D,20240705,000000,35.34,35.34,34.99,35.11,43553,0
+TYG.US,D,20240708,000000,35.19,35.54,35.15,35.34,90336,0
+TYG.US,D,20240709,000000,35.13,35.4099,35.008,35.14,37981,0
+TYG.US,D,20240710,000000,35.27,35.44,34.9601,35.12,28006,0
+TYG.US,D,20240711,000000,35.41,35.91,35.35,35.63,72198,0
+TYG.US,D,20240712,000000,35.81,35.99,35.63,35.78,33486,0
+TYG.US,D,20240715,000000,35.97,35.97,35.47,35.78,27415,0
+TYG.US,D,20240716,000000,35.66,35.74,35.5201,35.65,31546,0
+TYG.US,D,20240717,000000,35.65,35.84,35.18,35.27,18632,0
+TYG.US,D,20240718,000000,35.18,35.57,35.18,35.39,15914,0
+TYG.US,D,20240719,000000,35.45,35.6616,35.355,35.37,15606,0
+TYG.US,D,20240722,000000,35.62,36.1,35.5399,36.08,26400,0
+TYG.US,D,20240723,000000,36.04,36.04,35.74,35.84,12941,0
+TYG.US,D,20240724,000000,35.66,35.85,34.91,35.16,45831,0
+TYG.US,D,20240725,000000,35.07,35.24,34.785,34.9,19263,0
+TYG.US,D,20240726,000000,34.82,35.13,34.75,34.89,14171,0
+TYG.US,D,20240729,000000,34.97,34.99,34.59,34.7,18685,0
+TYG.US,D,20240730,000000,34.89,35.0315,34.72,34.99,16537,0
+TYG.US,D,20240731,000000,35.28,35.3978,35.0081,35.1,29582,0
+TYG.US,D,20240801,000000,35.23,35.4699,35.05,35.33,29162,0
+TYG.US,D,20240802,000000,35.4,35.4,34.24,34.55,38625,0
+TYG.US,D,20240805,000000,33.61,33.75,33.085,33.27,42378,0
+TYG.US,D,20240806,000000,33.38,34.64,33.38,34.5,49712,0
+TYG.US,D,20240807,000000,34.67,35.5073,34.67,34.97,59189,0
+TYG.US,D,20240808,000000,34.93,35.49,34.93,35.42,16795,0
+TYG.US,D,20240809,000000,35.52,35.77,35.4,35.545,41035,0
+TYG.US,D,20240812,000000,35.73,35.97,35.4,35.51,41109,0
+TYG.US,D,20240813,000000,35.42,35.6,35.28,35.35,28866,0
+TYG.US,D,20240814,000000,35.21,35.83,35.2,35.6,51010,0
+TYG.US,D,20240815,000000,35.86,36.13,35.78,35.9,35691,0
+TYG.US,D,20240816,000000,36.04,37,35.88,36.98,71725,0
+TYG.US,D,20240819,000000,36.76,37.11,36.67,36.915,26382,0
+TYG.US,D,20240820,000000,36.94,37.3699,35.95,36,51823,0
+TYG.US,D,20240821,000000,35.92,36.44,35.92,36.11,39037,0
+TYG.US,D,20240822,000000,36.41,36.4899,36.24,36.37,20084,0
+TYG.US,D,20240823,000000,35.89,36.3468,35.75,36.22,20688,0
+TYG.US,D,20240826,000000,36.5,36.74,36.22,36.28,20542,0
+TYG.US,D,20240827,000000,36.27,36.4999,36.01,36.17,13775,0
+TYG.US,D,20240828,000000,35.98,36.33,35.75,35.77,18542,0
+TYG.US,D,20240829,000000,35.71,36.55,35.71,36.43,29021,0
+TYG.US,D,20240830,000000,36.86,37.36,36.24,36.76,62178,0
+TYG.US,D,20240903,000000,36.7,36.7,35.97,36.27,18619,0
+TYG.US,D,20240904,000000,36.12,36.4,35.75,35.82,20403,0
+TYG.US,D,20240905,000000,35.75,36.39,35.75,36.29,31659,0
+TYG.US,D,20240906,000000,36.1,36.15,35.7988,35.97,52945,0
+TYG.US,D,20240909,000000,36.02,36.4501,35.53,35.69,49061,0
+TYG.US,D,20240910,000000,35.83,36.08,35.6,35.7,40062,0
+TYG.US,D,20240911,000000,35.9,35.9,35.4745,35.59,33004,0
+TYG.US,D,20240912,000000,35.88,36.39,35.74,36.28,25553,0
+TYG.US,D,20240913,000000,36.5,36.79,36.25,36.67,24421,0
+TYG.US,D,20240916,000000,36.94,37.71,36.94,37.31,60422,0
+TYG.US,D,20240917,000000,37.56,37.93,37.5,37.93,20297,0
+TYG.US,D,20240918,000000,38.14,38.36,37.66,37.84,25643,0
+TYG.US,D,20240919,000000,38.24,38.24,37.8,37.876,35194,0
+TYG.US,D,20240920,000000,37.96,38,37.7133,37.78,18258,0
+TYG.US,D,20240923,000000,37.87,39.2,37.87,39.13,30342,0
+TYG.US,D,20240924,000000,39.42,39.72,39.25,39.47,25534,0
+TYG.US,D,20240925,000000,39.69,39.95,39.52,39.84,63132,0
+TYG.US,D,20240926,000000,39.98,39.98,38.7,38.77,46064,0
+TYG.US,D,20240927,000000,38.61,38.7699,38.3369,38.64,23620,0
+TYG.US,D,20240930,000000,38.65,39.42,38.65,39.25,35761,0
+TYG.US,D,20241001,000000,39.45,39.98,39.105,39.86,29366,0
+TYG.US,D,20241002,000000,40.03,40.473971,39.7401,40.39,26098,0
+TYG.US,D,20241003,000000,40.57,40.77,40.24,40.55,31823,0
+TYG.US,D,20241004,000000,40.8,41.04,40.69,40.96,17308,0
+TYG.US,D,20241007,000000,41.15,41.4644,41,41,36133,0
+TYG.US,D,20241008,000000,40.75,40.91,40.0545,40.24,35873,0
+TYG.US,D,20241009,000000,40,41.03,40,41.03,19084,0
+TYG.US,D,20241010,000000,40.95,41.0557,40.37,40.44,22712,0
+TYG.US,D,20241011,000000,40.33,40.38,40.05,40.2,36419,0
+TYG.US,D,20241014,000000,40.29,40.58,40.21,40.24,21328,0
+TYG.US,D,20241015,000000,40.05,40.3502,40.0001,40.1,16911,0
+TYG.US,D,20241016,000000,40,40.56,40,40.37,11433,0
+TYG.US,D,20241017,000000,40.43,40.72,40.36,40.47,21888,0
+TYG.US,D,20241018,000000,40.36,40.9199,40.17,40.74,24252,0
+TYG.US,D,20241021,000000,41.06,41.22,40.94,40.94,17081,0
+TYG.US,D,20241022,000000,40.8,40.96,40.59,40.7,22430,0
+TYG.US,D,20241023,000000,40.5,41.0818,40.18,40.33,21326,0
+TYG.US,D,20241024,000000,40.26,40.9408,40.26,40.872,22530,0
+TYG.US,D,20241025,000000,41.12,41.17,40.78,40.93,15018,0
+TYG.US,D,20241028,000000,40.56,40.95,40.5,40.56,15752,0
+TYG.US,D,20241029,000000,40.25,40.63,39.8916,40.01,22587,0
+TYG.US,D,20241030,000000,40.04,40.3852,40.04,40.06,17758,0
+TYG.US,D,20241031,000000,40.28,40.57,40.13,40.33,24180,0
+TYG.US,D,20241101,000000,40.74,40.74,40.0001,40.19,15388,0
+TYG.US,D,20241104,000000,39.92,40.3999,39.9025,39.94,22104,0
+TYG.US,D,20241105,000000,39.92,40.6423,39.92,40,39184,0
+TYG.US,D,20241106,000000,40.44,41.1999,40.03,40.82,33278,0
+TYG.US,D,20241107,000000,40.99,41.86,40.99,41.77,36375,0
+TYG.US,D,20241108,000000,42.2,43.0809,42.2,42.85,36841,0
+TYG.US,D,20241111,000000,42.97,43.89,42.81,43.36,27745,0
+TYG.US,D,20241112,000000,43.71,43.9,43.17,43.43,25701,0
+TYG.US,D,20241113,000000,43.27,43.45,42.91,43.07,30431,0
+TYG.US,D,20241114,000000,42.865,43,42.76,42.87,21812,0
+TYG.US,D,20241115,000000,42.3307,43.266,42.2592,42.83,27561,0
+TYG.US,D,20241118,000000,43.305,43.75,43.03,43.72,26581,0
+TYG.US,D,20241119,000000,43.75,44.13,43.565,43.565,32383,0
+TYG.US,D,20241120,000000,43.7486,44.4099,43.57,44.23,54857,0
+TYG.US,D,20241121,000000,44.305,45.3369,44.23,45.21,57923,0
+TYG.US,D,20241122,000000,44.59,45.1399,44.43,44.95,38436,0
+TYG.US,D,20241125,000000,45,45.3094,44.4,44.47,34961,0
+TYG.US,D,20241126,000000,44.4,44.756,44.255,44.74,28981,0
+TYG.US,D,20241127,000000,45.04,45.53,44.94,45.46,24513,0
+TYG.US,D,20241129,000000,45.475,46.35,45.475,46,34359,0
+TYG.US,D,20241202,000000,45.9501,46.32,45.2,45.51,44481,0
+TYG.US,D,20241203,000000,45.26,45.31,44.8,44.8,27445,0
+TYG.US,D,20241204,000000,44.64,44.92,43.77,43.92,49066,0
+TYG.US,D,20241205,000000,44.05,44.79,43.75,44.51,26333,0
+TYG.US,D,20241206,000000,44.9,45.99,44.8002,45.21,57836,0
+TYG.US,D,20241209,000000,45.7608,45.825,45.0001,45.2,45872,0
+TYG.US,D,20241210,000000,45.49,45.49,43.75,43.76,47529,0
+TYG.US,D,20241211,000000,43.965,44.08,43.54,43.73,26023,0
+TYG.US,D,20241212,000000,43.75,44.01,42.79,43.09,61293,0
+TYG.US,D,20241213,000000,42.9,43.67,42.9,43.51,34665,0
+TYG.US,D,20241216,000000,43.72,43.79,43.17,43.33,92304,0
+TYG.US,D,20241217,000000,43.09,43.625,42.61,42.64,45433,0
+TYG.US,D,20241218,000000,42.77,43,41.7308,41.93,40661,0
+TYG.US,D,20241219,000000,42.2922,42.2922,41.03,41.3,45431,0
+TYG.US,D,20241220,000000,41.48,42.1575,41.48,42.11,52341,0
+TYG.US,D,20241223,000000,42.2299,42.68,42.05,42.46,44470,0
+TYG.US,D,20241224,000000,42.1001,43.52,42.1001,43.25,31908,0
+TYG.US,D,20241226,000000,43.07,43.07,42.355,42.53,110277,0
+TYG.US,D,20241227,000000,42.5001,43,41.55,41.64,78394,0
+TYG.US,D,20241230,000000,41.5473,42.13,41.16,41.97,94698,0
+TYG.US,D,20241231,000000,42.2899,42.49,41.9,42,77354,0
+TYG.US,D,20250102,000000,42.5,42.5,41.95,42.03,193799,0
+TYG.US,D,20250103,000000,42.118,43.34,42.118,43.08,103629,0
+TYG.US,D,20250106,000000,44,44.746,43.75,43.93,204313,0
+TYG.US,D,20250107,000000,44.25,44.474,43.5559,43.63,137815,0
+TYG.US,D,20250108,000000,43.78,44.1999,43.6,43.91,122520,0
+TYG.US,D,20250110,000000,44.4399,44.55,43.73,43.86,146207,0
+TYG.US,D,20250113,000000,44.46,45.13,44.2,44.43,125795,0
+TYG.US,D,20250114,000000,44.96,45.39,44.4866,45.03,140723,0
+TYG.US,D,20250115,000000,45.245,46,44.85,45.25,145357,0
+TYG.US,D,20250116,000000,45.07,46.81,45.07,46.81,103586,0
+TYG.US,D,20250117,000000,47.14,47.58,46.91,46.96,216946,0
+TYG.US,D,20250121,000000,47.6328,48.48,47.51,48.43,136629,0
+TYG.US,D,20250122,000000,48.68,48.7599,47.5701,47.7,138768,0
+TYG.US,D,20250123,000000,47.67,47.9406,47.32,47.48,91370,0
+TYG.US,D,20250124,000000,47.24,47.74,47.15,47.39,53761,0
+TYG.US,D,20250127,000000,47.26,47.34,44.09,44.35,226681,0
+TYG.US,D,20250128,000000,44.35,44.5399,43.63,44.51,133541,0
+TYG.US,D,20250129,000000,44.58,45.2699,44.536,44.65,107322,0
+TYG.US,D,20250130,000000,44.99,45.56,44.98,45.33,105606,0
+TYG.US,D,20250131,000000,45.31,45.93,44.9149,45.08,99810,0
+TYG.US,D,20250203,000000,44.6498,45.6399,44.4237,45.51,67474,0
+TYG.US,D,20250204,000000,45.45,45.9199,44.8618,45.72,66624,0
+TYG.US,D,20250205,000000,45.74,46.4199,45.61,46.26,62267,0
+TYG.US,D,20250206,000000,46.3,46.4616,45.11,45.44,72117,0
+TYG.US,D,20250207,000000,45.42,45.52,44.85,45.08,90288,0
+TYG.US,D,20250210,000000,45.65,45.65,45.01,45.21,442175,0
+TYG.US,D,20250211,000000,44.97,45.39,44,44.44,159548,0
+TYG.US,D,20250212,000000,44.13,44.71,43.89,44.14,69581,0
+TYG.US,D,20250213,000000,44.2717,44.97,44.0001,44.9,48728,0
+TYG.US,D,20250214,000000,45.35,45.98,45.205,45.45,81993,0
+TYG.US,D,20250218,000000,45.61,46.26,45.5,46.1,53194,0
+TYG.US,D,20250219,000000,46.0487,46.687,45.6117,46.02,111360,0
+TYG.US,D,20250220,000000,46.2,46.39,45.4272,45.61,110729,0
+TYG.US,D,20250221,000000,45.89,45.89,44.78,44.99,110303,0
+TYG.US,D,20250224,000000,45.01,45.01,44.29,44.59,83482,0
+TYG.US,D,20250225,000000,44.425,44.53,42.83,43.53,91885,0
+TYG.US,D,20250226,000000,43.515,43.985,43.02,43.55,56361,0
+TYG.US,D,20250227,000000,44.08,44.11,42.77,43,44864,0
+TYG.US,D,20250228,000000,43.1,43.5425,42.8,43.34,108145,0
+TYG.US,D,20250303,000000,43.6,43.93,43.17,43.2,473067,0
+TYG.US,D,20250304,000000,42.97,42.985,41.85,42.13,122518,0
+TYG.US,D,20250305,000000,42.07,42.1,41.1095,42.09,77950,0
+TYG.US,D,20250306,000000,41.53,41.75,40.3801,40.88,144385,0
+TYG.US,D,20250307,000000,41,41.14,40.0636,41.11,83821,0
+TYG.US,D,20250310,000000,40.915,41.05,40.05,40.55,87811,0
+TYG.US,D,20250311,000000,40.71,40.96,40.04,40.63,85405,0
+TYG.US,D,20250312,000000,40.8812,41.95,40.69,41.4,52772,0
+TYG.US,D,20250313,000000,41.39,41.95,40.893,41.25,48632,0
+TYG.US,D,20250314,000000,41.5871,43,41.5,42.59,83607,0
+TYG.US,D,20250317,000000,43.125,43.85,42.96,43.56,129151,0
+TYG.US,D,20250318,000000,43.98,44.51,43.25,43.5,72593,0
+TYG.US,D,20250319,000000,43.62,43.9054,43.3701,43.7,107123,0
+TYG.US,D,20250320,000000,43.45,44.2,43.45,44.2,41294,0
+TYG.US,D,20250321,000000,44.17,44.3,43.571,43.8,59106,0
+TYG.US,D,20250324,000000,43.8262,44.205,43.38,43.8,53616,0
+TYG.US,D,20250325,000000,43.85,44.45,43.85,44.4,59979,0
+TYG.US,D,20250326,000000,44.42,44.495,43.83,44.04,60733,0
+TYG.US,D,20250327,000000,44.05,44.1,43.3,43.5,43206,0
+TYG.US,D,20250328,000000,43.8,43.8,42.5244,43.22,59457,0
+TYG.US,D,20250331,000000,43.03,43.33,42.87,43.05,60930,0
+TYG.US,D,20250401,000000,43.02,43.5,42.5,43.47,38521,0
+TYG.US,D,20250402,000000,43.58,43.9764,43.1376,43.6,67136,0
+TYG.US,D,20250403,000000,43.32,43.4636,41.76,42,89591,0
+TYG.US,D,20250404,000000,41.245,41.5,37.64,37.81,220781,0
+TYG.US,D,20250407,000000,36.58,37.3642,33.73,36.25,317620,0
+TYG.US,D,20250408,000000,37.42,38.6199,35.38,35.42,114476,0
+TYG.US,D,20250409,000000,34.34,38.06,34.1,37.74,250357,0
+TYG.US,D,20250410,000000,37.66,37.75,35.5001,36.58,97848,0
+TYG.US,D,20250411,000000,36.95,37.29,35.5,37.04,94996,0
+TYG.US,D,20250414,000000,37.82,38.66,37.6187,38.39,72923,0
+TYG.US,D,20250415,000000,38.63,39.7046,38.58,39.16,58697,0
+TYG.US,D,20250416,000000,39.51,39.6,38.78,39.04,63148,0
+TYG.US,D,20250417,000000,39.6055,40.1858,39.26,39.57,79799,0
+TYG.US,D,20250421,000000,39.27,39.28,37.77,37.87,88955,0
+TYG.US,D,20250422,000000,38.8077,39.07,38.36,38.96,63646,0
+TYG.US,D,20250423,000000,39.15,39.918,37.92,38.26,132101,0
+TYG.US,D,20250424,000000,38.585,39.8296,38.41,39.46,56772,0
+TYG.US,D,20250425,000000,39.46,39.92,39.2196,39.5,35171,0
+TYG.US,D,20250428,000000,39.775,40.06,39.2901,39.98,46127,0
+TYG.US,D,20250429,000000,39.98,40.3899,39.715,40.17,60806,0
+TYG.US,D,20250430,000000,39.75,39.99,38.4941,39.77,84432,0
+TYG.US,D,20250501,000000,39.965,40.45,39.3,39.7,74546,0
+TYG.US,D,20250502,000000,40.14,40.5299,39.61,40.12,51644,0
+TYG.US,D,20250505,000000,39.96,40,39.1534,39.58,59014,0
+TYG.US,D,20250506,000000,39.75,39.99,39.14,39.35,46299,0
+TYG.US,D,20250507,000000,39.65,39.86,39.4,39.68,53268,0
+TYG.US,D,20250508,000000,39.77,40.3399,39.68,39.85,46679,0
+TYG.US,D,20250509,000000,40.05,40.2299,39.68,40.12,29988,0
+TYG.US,D,20250512,000000,40.8408,41.04,40.19,40.45,106935,0
+TYG.US,D,20250513,000000,40.51,41.33,40.51,41.17,121721,0
+TYG.US,D,20250514,000000,41.2,41.5,40.75,40.95,41926,0
+TYG.US,D,20250515,000000,40.8,41.23,40.8,41.06,65838,0
+TYG.US,D,20250516,000000,41.24,41.45,40.8601,41.45,44968,0
+TYG.US,D,20250519,000000,41.15,41.4499,40.8858,41.32,42450,0
+TYG.US,D,20250520,000000,41.5,41.6121,41.34,41.52,63026,0
+TYG.US,D,20250521,000000,41.56,41.62,40.48,40.79,69086,0
+TYG.US,D,20250522,000000,40.35,40.62,40.0196,40.45,51292,0
+TYG.US,D,20250523,000000,40.09,40.55,39.926,40.54,57162,0
+TYG.US,D,20250527,000000,41.08,41.12,40.4,40.85,57274,0
+TYG.US,D,20250528,000000,41.1061,41.2,40.33,40.44,51705,0
+TYG.US,D,20250529,000000,40.47,40.56,40,40.43,74294,0
+TYG.US,D,20250530,000000,40.43,40.63,40.1001,40.5,58133,0
+TYG.US,D,20250602,000000,40.67,41.1699,40.2794,41.04,53473,0
+TYG.US,D,20250603,000000,41.05,41.62,40.895,41.45,53708,0
+TYG.US,D,20250604,000000,41.64,41.66,40.91,41.23,45135,0
+TYG.US,D,20250605,000000,41.2,41.52,40.9,41.18,27938,0
+TYG.US,D,20250606,000000,41.52,41.71,41.16,41.61,46055,0
+TYG.US,D,20250609,000000,41.85,41.94,41.17,41.24,59958,0
+TYG.US,D,20250610,000000,41.34,41.58,41.25,41.53,50393,0
+TYG.US,D,20250611,000000,41.97,42.36,41.5,42.36,49371,0
+TYG.US,D,20250612,000000,42.36,42.7799,42.0768,42.75,39752,0
+TYG.US,D,20250613,000000,42.84,42.9851,42.51,42.69,61471,0
+TYG.US,D,20250616,000000,42.8235,43.29,41.84,42.33,62536,0
+TYG.US,D,20250617,000000,41.7179,42.54,41.7179,42.03,70087,0
+TYG.US,D,20250618,000000,42.04,42.35,41.89,42.34,49612,0
+TYG.US,D,20250620,000000,42.6316,42.9658,42.38,42.58,79039,0
+TYG.US,D,20250623,000000,42.5,42.91,41.8101,42.06,61327,0
+TYG.US,D,20250624,000000,41.99,42.4699,41.77,42.32,52417,0
+TYG.US,D,20250625,000000,42.305,42.36,42.0001,42.15,46925,0
+TYG.US,D,20250626,000000,42.3,42.685,42.18,42.52,40572,0
+TYG.US,D,20250627,000000,42.49,42.9999,42.49,42.83,43474,0
+TYG.US,D,20250630,000000,43.2095,44.05,43.09,43.89,270597,0
+TYG.US,D,20250701,000000,43.78,44.0975,43.345,43.51,106075,0
+TYG.US,D,20250702,000000,43.425,43.63,42.95,43.6,77232,0
+TYG.US,D,20250703,000000,43.7782,43.9,43.37,43.5,59514,0
+TYG.US,D,20250707,000000,42.93,43.75,42.65,42.98,108292,0
+TYG.US,D,20250708,000000,43.02,43.63,43,43.44,61970,0
+TYG.US,D,20250709,000000,43.6,43.6,42.707,42.95,103683,0
+TYG.US,D,20250710,000000,42.95,43,42.6114,42.85,56757,0
+TYG.US,D,20250711,000000,43.0175,43.2599,42.78,43.01,52858,0
+TYG.US,D,20250714,000000,43.22,43.7499,43.19,43.45,123192,0
+TYG.US,D,20250715,000000,43.545,43.58,43.03,43.31,108688,0
+TYG.US,D,20250716,000000,43.32,43.49,42.94,43.11,88934,0
+TYG.US,D,20250717,000000,43.01,43.235,42.6,42.73,91687,0
+TYG.US,D,20250718,000000,42.66,43.43,42.66,42.97,104429,0
+TYG.US,D,20250721,000000,43.2738,43.3894,42.74,42.82,61664,0
+TYG.US,D,20250722,000000,42.85,43.13,42.56,43.04,79312,0
+TYG.US,D,20250723,000000,42.9879,43.13,42.71,42.85,62408,0
+TYG.US,D,20250724,000000,42.49,42.49,42.14,42.2,58801,0
+TYG.US,D,20250725,000000,42.27,42.3,41.965,42.28,60537,0
+TYG.US,D,20250728,000000,42.215,42.7384,41.53,42.55,83369,0
+TYG.US,D,20250729,000000,42.2,42.88,41.99,42.78,77179,0
+TYG.US,D,20250730,000000,42.84,43.42,42.65,43.21,90568,0
+TYG.US,D,20250731,000000,43.11,43.6899,42.86,43.34,68767,0
+TYG.US,D,20250801,000000,43.2325,43.35,42.25,43.3,58468,0
+TYG.US,D,20250804,000000,43.01,43.6572,43.01,43.56,65976,0
+TYG.US,D,20250805,000000,43.325,43.57,43.08,43.31,51969,0
+TYG.US,D,20250806,000000,43.415,43.55,43.1801,43.34,58414,0
+TYG.US,D,20250807,000000,43.435,43.97,43.2,43.34,92283,0
+TYG.US,D,20250808,000000,43.595,43.8499,43.44,43.82,59906,0
+TYG.US,D,20250811,000000,43.79,43.88,42.95,43.01,82991,0
+TYG.US,D,20250812,000000,43.2115,43.28,42.99,43.08,41929,0
+TYG.US,D,20250813,000000,43.265,43.385,42.85,43.1,105159,0
+TYG.US,D,20250814,000000,42.97,43.4881,42.87,43.31,31826,0
+TYG.US,D,20250815,000000,43.35,43.53,43.19,43.19,50190,0
+TYG.US,D,20250818,000000,43.15,43.31,42.9201,43.1,44965,0
+TYG.US,D,20250819,000000,43.02,43.21,42.955,43.03,106711,0
+TYG.US,D,20250820,000000,43.29611,43.36,42.95,43.03,92462,0
+TYG.US,D,20250821,000000,43.15,43.33,42.86,42.96,59754,0
+TYG.US,D,20250822,000000,42.6,42.94,42.6,42.82,59120,0
+TYG.US,D,20250825,000000,43.06,43.4,42.82,42.94,57614,0
+TYG.US,D,20250826,000000,43.055,43.2,42.74,42.92,38108,0
+TYG.US,D,20250827,000000,43.035,43.14,42.8401,42.96,32414,0
+TYG.US,D,20250828,000000,42.93,43.13,42.56,42.79,62331,0
+TYG.US,D,20250829,000000,42.85,43.04,42.55,42.63,62333,0
+TYG.US,D,20250902,000000,42.5,42.5,42,42.36,63616,0
+TYG.US,D,20250903,000000,42.3906,42.7065,42.21,42.7,65973,0
+TYG.US,D,20250904,000000,42.69,42.85,42.51,42.76,62178,0
+TYG.US,D,20250905,000000,42.85,43.2283,42.39,42.71,54637,0
+TYG.US,D,20250908,000000,42.71,42.75,42.38,42.47,58027,0
+TYG.US,D,20250909,000000,42.35,42.9,42.23,42.33,64454,0
+TYG.US,D,20250910,000000,42.68,42.87,42.3301,42.71,88057,0
+TYG.US,D,20250911,000000,42.7,42.81,42.3613,42.51,55998,0
+TYG.US,D,20250912,000000,42.6,42.77,42.4,42.4,27673,0
+TYG.US,D,20250915,000000,42.6,42.705,42.45,42.54,70778,0
+TYG.US,D,20250916,000000,42.8168,42.8168,42.23,42.32,51558,0
+TYG.US,D,20250917,000000,42.6099,42.749,42.1,42.13,48125,0
+TYG.US,D,20250918,000000,42.4075,42.64,42.18,42.45,59579,0
+TYG.US,D,20250919,000000,42.29,42.4426,42.17,42.28,62818,0
+TYG.US,D,20250922,000000,42.48,42.64,42.3,42.51,76223,0
+TYG.US,D,20250923,000000,42.5799,42.5799,42.18,42.22,71731,0
+TYG.US,D,20250924,000000,42.32,42.65,42.32,42.6,72436,0
+TYG.US,D,20250925,000000,42.6,42.89,42.55,42.81,93943,0
+TYG.US,D,20250926,000000,42.81,43.18,42.7,43.1,36397,0
+TYG.US,D,20250929,000000,43.1,43.2399,42.8628,43.08,67716,0
+TYG.US,D,20250930,000000,43.125,43.376,42.89,43.09,44339,0
+TYG.US,D,20251001,000000,43.35,43.43,43.04,43.29,46063,0
+TYG.US,D,20251002,000000,43.36,43.38,42.8463,42.94,60448,0
+TYG.US,D,20251003,000000,43.32,43.56,43.25,43.39,53864,0
+TYG.US,D,20251006,000000,43.46,43.6786,43.3603,43.51,36918,0
+TYG.US,D,20251007,000000,43.61,43.68,43.39,43.47,32164,0
+TYG.US,D,20251008,000000,43.5082,43.9199,43.5082,43.75,56288,0
+TYG.US,D,20251009,000000,43.84,44,43.53,43.68,48871,0
+TYG.US,D,20251010,000000,43.5,43.6881,42.2,42.31,65849,0
+TYG.US,D,20251013,000000,42.72,43.12,42.5,42.75,45699,0
+TYG.US,D,20251014,000000,42.725,42.97,42.52,42.52,44151,0
+TYG.US,D,20251015,000000,42.755,43.3798,42.51,42.77,52862,0
+TYG.US,D,20251016,000000,42.8054,43.3,42.0908,42.4,57971,0
+TYG.US,D,20251017,000000,42.295,42.5,42.03,42.11,54126,0
+TYG.US,D,20251020,000000,42.1,42.69,42.05,42.13,105692,0
+TYG.US,D,20251021,000000,42.12,42.17,41.86,41.9,71398,0
+TYG.US,D,20251022,000000,41.8501,42.29,41.635,42.14,87872,0
+TYG.US,D,20251023,000000,42.205,42.8,41.9576,42.58,152185,0
+TYG.US,D,20251024,000000,42.445,42.55,42.11,42.41,54903,0
+TYG.US,D,20251027,000000,42.4,42.69,42.395,42.55,62587,0
+TYG.US,D,20251028,000000,42.55,42.58,42.31,42.5,49878,0
+TYG.US,D,20251029,000000,42.49,42.5455,42.07,42.11,65946,0
+TYG.US,D,20251030,000000,41.98,42.85,41.8,42.85,95693,0
+TYG.US,D,20251031,000000,43.18,43.5,42.85,43.41,70847,0
+TYG.US,D,20251103,000000,43.45,44.32,43.38,44.25,70580,0
+TYG.US,D,20251104,000000,43.9,44.04,43.5225,43.53,59805,0
+TYG.US,D,20251105,000000,43.61,43.715,43.31,43.41,98794,0
+TYG.US,D,20251106,000000,43.48,43.48,43.1,43.13,63114,0
+TYG.US,D,20251107,000000,42.96,43.15,42.6274,42.82,55077,0
+TYG.US,D,20251110,000000,42.86,43.6,42.82,43.38,106398,0
+TYG.US,D,20251111,000000,43.362,43.63,43.25,43.37,123921,0
+TYG.US,D,20251112,000000,43.51,44.46,43.48,44.36,200719,0
+TYG.US,D,20251113,000000,44.29,44.3,44.01,44.12,110563,0
+TYG.US,D,20251114,000000,43.9,44.52,43.5,44.39,115182,0
+TYG.US,D,20251117,000000,44.39,44.49,43.98,44.02,98352,0
+TYG.US,D,20251118,000000,44.23,44.3,44.0101,44.24,102674,0
+TYG.US,D,20251119,000000,44.24,44.27,44.01,44.18,123649,0
+TYG.US,D,20251120,000000,44.42,44.465,43.65,44.07,138947,0
+TYG.US,D,20251121,000000,43.77,43.79,43.1501,43.45,111621,0
+TYG.US,D,20251124,000000,43.613,43.74,43.15,43.21,105677,0
+TYG.US,D,20251125,000000,43.48,43.48,42.95,42.96,122301,0
+TYG.US,D,20251126,000000,42.98,43.545,42.98,43.39,101292,0
+TYG.US,D,20251128,000000,43.55,44.2299,43.55,44.09,112301,0
+TYG.US,D,20251201,000000,44.135,44.29,43.93,43.98,107793,0
+TYG.US,D,20251202,000000,43.955,43.9726,43.115,43.22,121566,0
+TYG.US,D,20251203,000000,43.2501,43.65,43.1,43.27,137627,0
+TYG.US,D,20251204,000000,43.416,43.416,42.77,42.92,134977,0
+TYG.US,D,20251205,000000,43.24,43.45,42.9,43.1,121190,0
+TYG.US,D,20251208,000000,42.97,43.08,42.5,42.63,144007,0
+TYG.US,D,20251209,000000,42.734,43.01,42.3101,42.53,144248,0
+TYG.US,D,20251210,000000,42.56,42.6391,42.06,42.25,147985,0
+TYG.US,D,20251211,000000,42.195,42.2652,42.01,42.01,102144,0
+TYG.US,D,20251212,000000,42.14,42.2399,41.7,41.75,119069,0
+TYG.US,D,20251215,000000,41.75,41.7999,41.35,41.51,124596,0
+TYG.US,D,20251216,000000,41.36,41.58,41.05,41.32,150768,0
+TYG.US,D,20251217,000000,41.49,41.59,41,41.03,98259,0
+TYG.US,D,20251218,000000,41.21,41.3887,40.78,41.04,92761,0
+TYG.US,D,20251219,000000,41.44,41.44,40.72,40.72,122771,0
+TYG.US,D,20251222,000000,40.95,41.55,40.86,41.53,117769,0
+TYG.US,D,20251223,000000,41.59,42.02,41.395,42.02,119758,0
+TYG.US,D,20251224,000000,41.446,41.6102,41.02,41.19,111282,0
+TYG.US,D,20251226,000000,41.38,41.43,40.71,40.88,107891,0
+TYG.US,D,20251229,000000,40.9,40.95,40.36,40.41,180934,0
+TYG.US,D,20251230,000000,40.35,40.86,40.35,40.69,121282,0
+TYG.US,D,20251231,000000,40.69,40.9481,40.46,40.9,175808,0
+TYG.US,D,20260102,000000,41.075,41.5,40.7682,41.43,169697,0
+TYG.US,D,20260105,000000,41.87,42.28,41.4,41.8,284747,0
+TYG.US,D,20260106,000000,41.925,42.01,41.04,41.36,197591,0
+TYG.US,D,20260107,000000,41.36,41.886,41.36,41.62,127330,0
+TYG.US,D,20260108,000000,41.8899,42.0699,41.27,41.27,172710,0
+TYG.US,D,20260109,000000,41.7043,41.99,41.52,41.76,91504,0
+TYG.US,D,20260112,000000,42.17,43.4,41.937,43.39,275717,0
+TYG.US,D,20260113,000000,43.43,43.94,43.11,43.76,203121,0
+TYG.US,D,20260114,000000,43.75,44.2899,43.58,44.05,212957,0
+TYG.US,D,20260115,000000,44,44.1,43.56,43.87,183607,0
+TYG.US,D,20260116,000000,43.8,45.095,43.61,44.65,563604,0
+TYG.US,D,20260120,000000,44.88,44.99,44.1663,44.82,159288,0
+TYG.US,D,20260121,000000,45.0585,45.48,44.85,45.48,147343,0
+TYG.US,D,20260122,000000,45.47,45.605,45.19,45.52,282708,0
+TYG.US,D,20260123,000000,44.96,45.4,44.1,44.11,147444,0
+TYG.US,D,20260126,000000,44,44.04,42.75,42.84,213221,0
+TYG.US,D,20260127,000000,43.1447,43.78,42.93,43.68,103182,0
+TYG.US,D,20260128,000000,43.96,44.2,43.7001,43.81,116573,0
+TYG.US,D,20260129,000000,44.13,44.4,43.86,44.26,125329,0
+TYG.US,D,20260130,000000,44.39,44.56,44,44.55,123206,0
+TYG.US,D,20260202,000000,44.54,44.88,44.0216,44.19,148275,0
+TYG.US,D,20260203,000000,44.19,44.44,43.52,44.14,105084,0
+TYG.US,D,20260204,000000,44.2,44.455,43.55,44.44,97265,0
+TYG.US,D,20260205,000000,44.315,44.63,44.15,44.34,113796,0
+TYG.US,D,20260206,000000,44.4,45.59,44.16,45.59,151647,0
+TYG.US,D,20260209,000000,45.5,46.3099,45.36,45.95,100521,0
+TYG.US,D,20260210,000000,46.1,46.75,46.02,46.46,123430,0
+TYG.US,D,20260211,000000,46.72,46.85,46.52,46.65,86058,0
+TYG.US,D,20260212,000000,46.765,47.1636,46.4,46.78,105589,0
+TYG.US,D,20260213,000000,46.88,47.55,46.88,47.35,112674,0
+TYG.US,D,20260217,000000,47.81,48.54,47.12,48.21,113461,0
+TYG.US,D,20260218,000000,48.62,49.01,48.6,48.8,120543,0
diff --git a/daily/us/nyse stocks/2/ua.us.txt b/daily/us/nyse stocks/2/ua.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eca4b0684776abbf5d48a1659c26712b8296b95f
--- /dev/null
+++ b/daily/us/nyse stocks/2/ua.us.txt	
@@ -0,0 +1,2490 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UA.US,D,20160323,000000,41.2075,41.2075,41.2075,41.2075,201,0
+UA.US,D,20160324,000000,40.5819,40.5819,40.5819,40.5819,101,0
+UA.US,D,20160330,000000,41.704,41.704,41.704,41.704,3751,0
+UA.US,D,20160331,000000,41.426,41.426,41.426,41.426,604,0
+UA.US,D,20160401,000000,40.8004,40.8004,40.8004,40.8004,101,0
+UA.US,D,20160404,000000,40.4628,40.4628,40.4628,40.4628,957,0
+UA.US,D,20160405,000000,40.8004,40.8004,40.8004,40.8004,1712,0
+UA.US,D,20160406,000000,41.5054,41.5054,41.5054,41.5054,721,0
+UA.US,D,20160407,000000,41.2671,41.2671,41.2671,41.2671,5959,0
+UA.US,D,20160408,000000,43.7097,43.7097,43.7097,43.7097,3627838,0
+UA.US,D,20160411,000000,41.1678,41.1678,41.1678,41.1678,4123927,0
+UA.US,D,20160412,000000,41.3565,41.3565,41.3565,41.3565,3638840,0
+UA.US,D,20160413,000000,41.5054,41.5054,41.5054,41.5054,4456798,0
+UA.US,D,20160414,000000,41.9324,41.9324,41.9324,41.9324,2543925,0
+UA.US,D,20160415,000000,41.704,41.704,41.704,41.704,2360721,0
+UA.US,D,20160418,000000,42.121,42.121,42.121,42.121,2559765,0
+UA.US,D,20160419,000000,42.6969,42.6969,42.6969,42.6969,1656225,0
+UA.US,D,20160420,000000,42.4586,42.4586,42.4586,42.4586,2283438,0
+UA.US,D,20160421,000000,45.4077,45.4077,45.4077,45.4077,3294176,0
+UA.US,D,20160422,000000,44.7424,44.7424,44.7424,44.7424,2415847,0
+UA.US,D,20160425,000000,43.9481,43.9481,43.9481,43.9481,2122494,0
+UA.US,D,20160426,000000,43.6402,43.6402,43.6402,43.6402,2196556,0
+UA.US,D,20160427,000000,41.8629,41.8629,41.8629,41.8629,1289968,0
+UA.US,D,20160428,000000,41.5948,41.5948,41.5948,41.5948,1456096,0
+UA.US,D,20160429,000000,40.5124,40.5124,40.5124,40.5124,1978337,0
+UA.US,D,20160502,000000,39.9862,39.9862,39.9862,39.9862,1464117,0
+UA.US,D,20160503,000000,39.8372,39.8372,39.8372,39.8372,1550143,0
+UA.US,D,20160504,000000,37.1265,37.1265,37.1265,37.1265,4548212,0
+UA.US,D,20160505,000000,37.2258,37.2258,37.2258,37.2258,1129592,0
+UA.US,D,20160506,000000,36.1236,36.1236,36.1236,36.1236,1356499,0
+UA.US,D,20160509,000000,36.0541,36.0541,36.0541,36.0541,1717733,0
+UA.US,D,20160510,000000,36.2924,36.2924,36.2924,36.2924,1291905,0
+UA.US,D,20160511,000000,34.9817,34.9817,34.9817,34.9817,1955208,0
+UA.US,D,20160512,000000,34.942,34.942,34.942,34.942,1646057,0
+UA.US,D,20160513,000000,34.4654,34.4654,34.4654,34.4654,1921687,0
+UA.US,D,20160516,000000,34.2966,34.2966,34.2966,34.2966,1708035,0
+UA.US,D,20160517,000000,34.2271,34.2271,34.2271,34.2271,1908910,0
+UA.US,D,20160518,000000,33.9788,33.9788,33.9788,33.9788,987919,0
+UA.US,D,20160519,000000,34.6044,34.6044,34.6044,34.6044,1064906,0
+UA.US,D,20160520,000000,35.3292,35.3292,35.3292,35.3292,1060326,0
+UA.US,D,20160523,000000,34.5845,34.5845,34.5845,34.5845,688689,0
+UA.US,D,20160524,000000,35.3292,35.3292,35.3292,35.3292,1151211,0
+UA.US,D,20160525,000000,35.2299,35.2299,35.2299,35.2299,1332346,0
+UA.US,D,20160526,000000,34.6739,34.6739,34.6739,34.6739,881218,0
+UA.US,D,20160527,000000,34.8129,34.8129,34.8129,34.8129,1113361,0
+UA.US,D,20160531,000000,34.7235,34.7235,34.7235,34.7235,6356212,0
+UA.US,D,20160601,000000,33.4823,33.4823,33.4823,33.4823,3102854,0
+UA.US,D,20160602,000000,33.9788,33.9788,33.9788,33.9788,2805182,0
+UA.US,D,20160603,000000,33.9192,33.9192,33.9192,33.9192,974732,0
+UA.US,D,20160606,000000,34.1575,34.1575,34.1575,34.1575,1970352,0
+UA.US,D,20160607,000000,34.9519,34.9519,34.9519,34.9519,1451375,0
+UA.US,D,20160608,000000,36.1832,36.1832,36.1832,36.1832,1296499,0
+UA.US,D,20160609,000000,35.8853,35.8853,35.8853,35.8853,1233660,0
+UA.US,D,20160610,000000,35.5378,35.5378,35.5378,35.5378,621266,0
+UA.US,D,20160613,000000,34.68,34.68,34.68,34.68,1254294,0
+UA.US,D,20160614,000000,34.4,34.4,34.4,34.4,1086008,0
+UA.US,D,20160615,000000,34.77,34.77,34.77,34.77,1062818,0
+UA.US,D,20160616,000000,33.48,33.48,33.48,33.48,1215871,0
+UA.US,D,20160617,000000,34.14,34.14,34.14,34.14,1302234,0
+UA.US,D,20160620,000000,34.77,34.77,34.77,34.77,845879,0
+UA.US,D,20160621,000000,34.92,34.92,34.92,34.92,585535,0
+UA.US,D,20160622,000000,34.32,34.32,34.32,34.32,635385,0
+UA.US,D,20160623,000000,34.67,34.67,34.67,34.67,1260783,0
+UA.US,D,20160624,000000,33.5,33.5,33.5,33.5,1992597,0
+UA.US,D,20160627,000000,31.9,31.9,31.9,31.9,1417621,0
+UA.US,D,20160628,000000,33.9,33.9,33.9,33.9,1570613,0
+UA.US,D,20160629,000000,35.91,35.91,35.91,35.91,1750614,0
+UA.US,D,20160630,000000,36.4,36.4,36.4,36.4,853283,0
+UA.US,D,20160701,000000,36.84,36.84,36.84,36.84,922536,0
+UA.US,D,20160705,000000,35.51,35.51,35.51,35.51,613245,0
+UA.US,D,20160706,000000,36.26,36.26,36.26,36.26,558456,0
+UA.US,D,20160707,000000,36.88,36.88,36.88,36.88,592469,0
+UA.US,D,20160708,000000,36.78,36.78,36.78,36.78,700295,0
+UA.US,D,20160711,000000,36.57,36.57,36.57,36.57,547215,0
+UA.US,D,20160712,000000,37.87,37.87,37.87,37.87,1145476,0
+UA.US,D,20160713,000000,37.22,37.22,37.22,37.22,956793,0
+UA.US,D,20160714,000000,37.02,37.02,37.02,37.02,862302,0
+UA.US,D,20160715,000000,37.23,37.23,37.23,37.23,872239,0
+UA.US,D,20160718,000000,37.2,37.2,37.2,37.2,472422,0
+UA.US,D,20160719,000000,36.95,36.95,36.95,36.95,752065,0
+UA.US,D,20160720,000000,36.79,36.79,36.79,36.79,1092535,0
+UA.US,D,20160721,000000,37.27,37.27,37.27,37.27,621696,0
+UA.US,D,20160722,000000,37.48,37.48,37.48,37.48,564229,0
+UA.US,D,20160725,000000,38.78,38.78,38.78,38.78,1865516,0
+UA.US,D,20160726,000000,37.5,37.5,37.5,37.5,3664292,0
+UA.US,D,20160727,000000,35.93,35.93,35.93,35.93,1135565,0
+UA.US,D,20160728,000000,35.75,35.75,35.75,35.75,577543,0
+UA.US,D,20160729,000000,35.7,35.7,35.7,35.7,1040839,0
+UA.US,D,20160801,000000,35.5,35.5,35.5,35.5,614412,0
+UA.US,D,20160802,000000,34.39,34.39,34.39,34.39,882696,0
+UA.US,D,20160803,000000,35.27,35.27,35.27,35.27,795669,0
+UA.US,D,20160804,000000,35.14,35.14,35.14,35.14,629520,0
+UA.US,D,20160805,000000,36.17,36.17,36.17,36.17,646783,0
+UA.US,D,20160808,000000,35.93,35.93,35.93,35.93,514122,0
+UA.US,D,20160809,000000,35.57,35.57,35.57,35.57,568616,0
+UA.US,D,20160810,000000,35.43,35.43,35.43,35.43,491077,0
+UA.US,D,20160811,000000,37.02,37.02,37.02,37.02,925013,0
+UA.US,D,20160812,000000,37.1,37.1,37.1,37.1,900174,0
+UA.US,D,20160815,000000,38.04,38.04,38.04,38.04,681308,0
+UA.US,D,20160816,000000,38.65,38.65,38.65,38.65,1134121,0
+UA.US,D,20160817,000000,37.92,37.92,37.92,37.92,688512,0
+UA.US,D,20160818,000000,37.95,37.95,37.95,37.95,468424,0
+UA.US,D,20160819,000000,38.76,38.76,38.76,38.76,736540,0
+UA.US,D,20160822,000000,38.8,38.8,38.8,38.8,745420,0
+UA.US,D,20160823,000000,39.28,39.28,39.28,39.28,793594,0
+UA.US,D,20160824,000000,38.88,38.88,38.88,38.88,790866,0
+UA.US,D,20160825,000000,38.26,38.26,38.26,38.26,652959,0
+UA.US,D,20160826,000000,38,38,38,38,585499,0
+UA.US,D,20160829,000000,37.9,37.9,37.9,37.9,520620,0
+UA.US,D,20160830,000000,37.36,37.36,37.36,37.36,633191,0
+UA.US,D,20160831,000000,35.65,35.65,35.65,35.65,1211708,0
+UA.US,D,20160901,000000,35.7,35.7,35.7,35.7,640605,0
+UA.US,D,20160902,000000,34.58,34.58,34.58,34.58,904905,0
+UA.US,D,20160906,000000,34.76,34.76,34.76,34.76,751348,0
+UA.US,D,20160907,000000,35.58,35.58,35.58,35.58,1030010,0
+UA.US,D,20160908,000000,35.05,35.05,35.05,35.05,480753,0
+UA.US,D,20160909,000000,34.01,34.01,34.01,34.01,731780,0
+UA.US,D,20160912,000000,34.8,34.8,34.8,34.8,1058864,0
+UA.US,D,20160913,000000,33.89,33.89,33.89,33.89,663327,0
+UA.US,D,20160914,000000,33.79,33.79,33.79,33.79,557953,0
+UA.US,D,20160915,000000,33.86,33.86,33.86,33.86,817903,0
+UA.US,D,20160916,000000,34.21,34.21,34.21,34.21,1048059,0
+UA.US,D,20160919,000000,33.83,33.83,33.83,33.83,834715,0
+UA.US,D,20160920,000000,33.46,33.46,33.46,33.46,755835,0
+UA.US,D,20160921,000000,34.3,34.3,34.3,34.3,560546,0
+UA.US,D,20160922,000000,34.7,34.7,34.7,34.7,500236,0
+UA.US,D,20160923,000000,34.28,34.28,34.28,34.28,454105,0
+UA.US,D,20160926,000000,33.58,33.58,33.58,33.58,462474,0
+UA.US,D,20160927,000000,33.97,33.97,33.97,33.97,832673,0
+UA.US,D,20160928,000000,34.37,34.37,34.37,34.37,977311,0
+UA.US,D,20160929,000000,33.68,33.68,33.68,33.68,457026,0
+UA.US,D,20160930,000000,33.86,33.86,33.86,33.86,814210,0
+UA.US,D,20161003,000000,34.05,34.05,34.05,34.05,814176,0
+UA.US,D,20161004,000000,33.7,33.7,33.7,33.7,957928,0
+UA.US,D,20161005,000000,33.38,33.38,33.38,33.38,1140184,0
+UA.US,D,20161006,000000,32.9,32.9,32.9,32.9,587518,0
+UA.US,D,20161007,000000,32.85,32.85,32.85,32.85,485301,0
+UA.US,D,20161010,000000,33.27,33.27,33.27,33.27,626684,0
+UA.US,D,20161011,000000,33.21,33.21,33.21,33.21,615770,0
+UA.US,D,20161012,000000,33.76,33.76,33.76,33.76,720596,0
+UA.US,D,20161013,000000,33.39,33.39,33.39,33.39,588463,0
+UA.US,D,20161014,000000,33.62,33.62,33.62,33.62,543863,0
+UA.US,D,20161017,000000,32.76,32.76,32.76,32.76,387916,0
+UA.US,D,20161018,000000,33.31,33.31,33.31,33.31,516782,0
+UA.US,D,20161019,000000,34.02,34.02,34.02,34.02,598530,0
+UA.US,D,20161020,000000,33.42,33.42,33.42,33.42,925543,0
+UA.US,D,20161021,000000,32.96,32.96,32.96,32.96,871124,0
+UA.US,D,20161024,000000,32.9,32.9,32.9,32.9,726299,0
+UA.US,D,20161025,000000,28.37,28.37,28.37,28.37,6816097,0
+UA.US,D,20161026,000000,27.46,27.46,27.46,27.46,6656866,0
+UA.US,D,20161027,000000,26.49,26.49,26.49,26.49,3365416,0
+UA.US,D,20161028,000000,25.91,25.91,25.91,25.91,2192129,0
+UA.US,D,20161031,000000,25.86,25.86,25.86,25.86,1483757,0
+UA.US,D,20161101,000000,25.51,25.51,25.51,25.51,1917801,0
+UA.US,D,20161102,000000,25.35,25.35,25.35,25.35,1637801,0
+UA.US,D,20161103,000000,25.3,25.3,25.3,25.3,1557521,0
+UA.US,D,20161104,000000,25.61,25.61,25.61,25.61,1293341,0
+UA.US,D,20161107,000000,25.94,25.94,25.94,25.94,1151279,0
+UA.US,D,20161108,000000,26.09,26.09,26.09,26.09,764567,0
+UA.US,D,20161109,000000,25.9,25.9,25.9,25.9,1353172,0
+UA.US,D,20161110,000000,25.61,25.61,25.61,25.61,860885,0
+UA.US,D,20161111,000000,25.61,25.61,25.61,25.61,938829,0
+UA.US,D,20161114,000000,24.88,24.88,24.88,24.88,1067024,0
+UA.US,D,20161115,000000,25.36,25.36,25.36,25.36,1148414,0
+UA.US,D,20161116,000000,25.32,25.32,25.32,25.32,1324180,0
+UA.US,D,20161117,000000,25.27,25.27,25.27,25.27,803381,0
+UA.US,D,20161118,000000,23.75,23.75,23.75,23.75,1805098,0
+UA.US,D,20161121,000000,23.8,23.8,23.8,23.8,1138437,0
+UA.US,D,20161122,000000,24.01,24.01,24.01,24.01,1845767,0
+UA.US,D,20161123,000000,23.93,23.93,23.93,23.93,1308733,0
+UA.US,D,20161125,000000,24.14,24.14,24.14,24.14,479124,0
+UA.US,D,20161128,000000,26.29,26.29,26.29,26.29,7457476,0
+UA.US,D,20161129,000000,25.86,25.86,25.86,25.86,3222311,0
+UA.US,D,20161130,000000,25.78,25.78,25.78,25.78,2199829,0
+UA.US,D,20161201,000000,25.2,25.2,25.2,25.2,1568197,0
+UA.US,D,20161202,000000,24.77,24.77,24.77,24.77,1736134,0
+UA.US,D,20161205,000000,25.06,25.06,25.06,25.06,1712967,0
+UA.US,D,20161206,000000,25.41,25.41,25.41,25.41,1202357,0
+UA.US,D,20161207,000000,26.65,27.28,26.02,27.03,6525600,0
+UA.US,D,20161208,000000,28.1,28.85,27.44,28.82,6930776,0
+UA.US,D,20161209,000000,29.41,29.53,28.28,28.81,4012723,0
+UA.US,D,20161212,000000,28.9,29.06,27.5,27.61,3196554,0
+UA.US,D,20161213,000000,27.7,27.98,27.17,27.34,2895308,0
+UA.US,D,20161214,000000,27.37,27.4,26.44,26.57,2828768,0
+UA.US,D,20161215,000000,26.79,26.79,25.5,25.8,3918675,0
+UA.US,D,20161216,000000,25.89,26.16,25.45,25.48,2963083,0
+UA.US,D,20161219,000000,25.74,25.8,25.26,25.37,2732331,0
+UA.US,D,20161220,000000,25.48,25.92,25.47,25.69,3050774,0
+UA.US,D,20161221,000000,25.96,26.11,25.48,26.05,3754002,0
+UA.US,D,20161222,000000,26.07,26.16,25.36,25.48,2436252,0
+UA.US,D,20161223,000000,25.63,25.7333,25.16,25.23,1442710,0
+UA.US,D,20161227,000000,25.23,25.5,25.11,25.18,1685863,0
+UA.US,D,20161228,000000,25.22,25.345,24.86,25.23,1628849,0
+UA.US,D,20161229,000000,25.28,25.36,25.07,25.12,1784172,0
+UA.US,D,20161230,000000,25.17,25.33,24.92,25.17,3574647,0
+UA.US,D,20170103,000000,25.49,25.85,25.25,25.76,1996689,0
+UA.US,D,20170104,000000,26,26.72,25.93,26.57,2622477,0
+UA.US,D,20170105,000000,26.45,26.47,26.03,26.21,2523033,0
+UA.US,D,20170106,000000,26.46,27.07,26.41,27.04,3766298,0
+UA.US,D,20170109,000000,27.47,27.53,26.8441,27.02,2814288,0
+UA.US,D,20170110,000000,27.12,27.6352,27.06,27.32,1711044,0
+UA.US,D,20170111,000000,27.45,27.48,26.75,26.98,1777570,0
+UA.US,D,20170112,000000,26.91,26.99,26.57,26.84,1295197,0
+UA.US,D,20170113,000000,26.79,26.92,26.119,26.5,3140072,0
+UA.US,D,20170117,000000,26.44,26.47,25.97,26.2,2420878,0
+UA.US,D,20170118,000000,26.23,26.25,25.25,25.35,2692044,0
+UA.US,D,20170119,000000,25.6,25.74,24.9,25.26,3873125,0
+UA.US,D,20170120,000000,25.48,25.54,24.9,25.16,3215274,0
+UA.US,D,20170123,000000,25.19,25.19,24.5,24.96,3060007,0
+UA.US,D,20170124,000000,25,25.21,24.91,25.12,2384123,0
+UA.US,D,20170125,000000,25.44,25.78,25.4,25.69,2129786,0
+UA.US,D,20170126,000000,25.78,26.25,25.36,25.5,1402247,0
+UA.US,D,20170127,000000,25.5,25.64,25.1,25.52,1897557,0
+UA.US,D,20170130,000000,25.56,25.59,24.8247,25.09,3269692,0
+UA.US,D,20170131,000000,18.78,20.08,18.52,19.22,56983416,0
+UA.US,D,20170201,000000,19.5,19.56,18.76,18.8,14791372,0
+UA.US,D,20170202,000000,18.81,18.81,18.05,18.12,12618225,0
+UA.US,D,20170203,000000,18.25,18.3,18.02,18.19,6405819,0
+UA.US,D,20170206,000000,18.31,18.4,18.1,18.14,5214493,0
+UA.US,D,20170207,000000,18.14,18.28,17.77,17.79,7793876,0
+UA.US,D,20170208,000000,17.8,18.44,17.8,18.3,6754731,0
+UA.US,D,20170209,000000,18.35,19.33,18.33,19.3,9273315,0
+UA.US,D,20170210,000000,19.56,19.56,18.86,19.04,6245292,0
+UA.US,D,20170213,000000,19.25,19.2622,18.53,18.65,4708141,0
+UA.US,D,20170214,000000,18.86,19.48,18.85,19.41,6271398,0
+UA.US,D,20170215,000000,19.35,19.91,19.16,19.86,7103754,0
+UA.US,D,20170216,000000,19.94,19.98,19.45,19.63,4232165,0
+UA.US,D,20170217,000000,19.6,19.895,19.5,19.75,4777632,0
+UA.US,D,20170221,000000,19.81,19.91,19.6,19.69,2712284,0
+UA.US,D,20170222,000000,19.77,20.23,19.57,19.78,3964337,0
+UA.US,D,20170223,000000,19.87,19.87,19.57,19.64,3441776,0
+UA.US,D,20170224,000000,19.55,19.88,19.295,19.83,3525814,0
+UA.US,D,20170227,000000,19.45,19.52,19.18,19.28,4605315,0
+UA.US,D,20170228,000000,19.28,19.35,18.5,18.56,4602687,0
+UA.US,D,20170301,000000,18.75,18.8,18.42,18.58,3991134,0
+UA.US,D,20170302,000000,18.58,19.03,18.54,18.96,2784540,0
+UA.US,D,20170303,000000,18.98,19.0241,18.529,18.64,2660361,0
+UA.US,D,20170306,000000,18.62,18.64,18.2,18.31,3002108,0
+UA.US,D,20170307,000000,18.25,18.27,17.82,18.11,4527237,0
+UA.US,D,20170308,000000,18.1,18.15,17.735,17.75,3671283,0
+UA.US,D,20170309,000000,17.75,17.75,17.37,17.69,4011582,0
+UA.US,D,20170310,000000,17.75,18.2383,17.6947,17.75,3194148,0
+UA.US,D,20170313,000000,17.81,17.88,17.51,17.56,3275631,0
+UA.US,D,20170314,000000,17.5,17.705,17.4,17.62,2770116,0
+UA.US,D,20170315,000000,17.67,17.96,17.52,17.83,2212946,0
+UA.US,D,20170316,000000,17.83,18.3399,17.67,18.17,2747985,0
+UA.US,D,20170317,000000,18.27,18.29,17.91,18.08,3866886,0
+UA.US,D,20170320,000000,18.08,18.28,17.88,18.26,2101493,0
+UA.US,D,20170321,000000,18.16,18.21,17.27,17.52,4760830,0
+UA.US,D,20170322,000000,17.24,17.53,17.05,17.51,3975465,0
+UA.US,D,20170323,000000,17.47,17.75,17.35,17.44,2245096,0
+UA.US,D,20170324,000000,18.13,18.525,17.9798,18.16,6695601,0
+UA.US,D,20170327,000000,18.06,18.52,17.945,18.3,3651707,0
+UA.US,D,20170328,000000,18.36,18.57,18.25,18.49,2664375,0
+UA.US,D,20170329,000000,18.43,19.05,18.305,18.84,4787634,0
+UA.US,D,20170330,000000,18.63,18.74,18.34,18.37,3346874,0
+UA.US,D,20170331,000000,18.4,18.56,18.23,18.3,2765841,0
+UA.US,D,20170403,000000,18.61,18.63,18.01,18.35,6416068,0
+UA.US,D,20170404,000000,18.22,18.25,17.88,18.02,4668299,0
+UA.US,D,20170405,000000,18.08,19.08,18.02,18.56,7400931,0
+UA.US,D,20170406,000000,18.72,19.38,18.6,19.04,5056576,0
+UA.US,D,20170407,000000,18.9,18.94,18.33,18.43,4060566,0
+UA.US,D,20170410,000000,18.42,18.45,17.96,18.19,3623471,0
+UA.US,D,20170411,000000,18.19,18.22,17.77,18.04,2568013,0
+UA.US,D,20170412,000000,17.99,18.095,17.8,17.86,1984173,0
+UA.US,D,20170413,000000,17.86,17.92,17.69,17.76,1943342,0
+UA.US,D,20170417,000000,17.81,17.83,17.53,17.79,2744167,0
+UA.US,D,20170418,000000,17.73,17.8,17.62,17.76,1405111,0
+UA.US,D,20170419,000000,17.81,18.1,17.69,17.93,1906191,0
+UA.US,D,20170420,000000,17.97,18.175,17.8,18.11,2519689,0
+UA.US,D,20170421,000000,18.1,18.12,17.52,17.53,4003474,0
+UA.US,D,20170424,000000,17.76,17.96,17.46,17.93,4068254,0
+UA.US,D,20170425,000000,17.96,18.14,17.83,17.97,2874407,0
+UA.US,D,20170426,000000,18.05,18.385,17.97,18.14,5074479,0
+UA.US,D,20170427,000000,19.12,20,19,19.82,15153962,0
+UA.US,D,20170428,000000,19.7,19.75,19.35,19.41,4129637,0
+UA.US,D,20170501,000000,19.39,19.4,18.89,19.02,4011442,0
+UA.US,D,20170502,000000,19.23,19.23,18.58,18.73,4153074,0
+UA.US,D,20170503,000000,18.8,18.8,18.42,18.69,3461832,0
+UA.US,D,20170504,000000,18.58,18.885,18.42,18.81,3109606,0
+UA.US,D,20170505,000000,18.92,19.1,18.78,19.09,3038879,0
+UA.US,D,20170508,000000,19.09,19.28,18.86,19.12,3728441,0
+UA.US,D,20170509,000000,19.11,19.96,19.105,19.81,3111729,0
+UA.US,D,20170510,000000,19.86,19.94,19.61,19.65,2324468,0
+UA.US,D,20170511,000000,19.75,19.8,19,19.45,3582231,0
+UA.US,D,20170512,000000,19.26,19.38,18.82,18.9,3019104,0
+UA.US,D,20170515,000000,18.9,19.19,18.6,18.65,4378973,0
+UA.US,D,20170516,000000,18.5,18.52,17.93,17.97,6203920,0
+UA.US,D,20170517,000000,17.89,18.02,17.61,17.7,4446381,0
+UA.US,D,20170518,000000,17.7,17.87,17.41,17.63,3021928,0
+UA.US,D,20170519,000000,17.58,17.92,17.2127,17.86,4110457,0
+UA.US,D,20170522,000000,17.86,18.1761,17.77,17.92,2182295,0
+UA.US,D,20170523,000000,18,18.21,17.93,18.04,2155384,0
+UA.US,D,20170524,000000,18.04,18.18,17.98,18.11,2310677,0
+UA.US,D,20170525,000000,18.2,18.51,17.95,18.01,2372074,0
+UA.US,D,20170526,000000,18.05,18.22,17.86,18.07,1569892,0
+UA.US,D,20170530,000000,18.1,18.37,17.91,18.01,2484138,0
+UA.US,D,20170531,000000,18.02,18.03,17.47,17.83,3680816,0
+UA.US,D,20170601,000000,17.9,18.48,17.79,18.39,3322605,0
+UA.US,D,20170602,000000,18.55,18.935,18.47,18.72,3449776,0
+UA.US,D,20170605,000000,18.71,19.04,18.441,18.95,2386167,0
+UA.US,D,20170606,000000,18.87,19.0575,18.54,18.97,2712676,0
+UA.US,D,20170607,000000,19.02,19.55,19,19.22,4888619,0
+UA.US,D,20170608,000000,19.31,19.94,19.28,19.6,3481984,0
+UA.US,D,20170609,000000,19.64,20.3,19.6,20.21,3640288,0
+UA.US,D,20170612,000000,20.18,21.35,20.16,21.2,5915569,0
+UA.US,D,20170613,000000,21.46,21.805,20.87,21.25,6620109,0
+UA.US,D,20170614,000000,21.25,21.25,20.74,21.09,4181255,0
+UA.US,D,20170615,000000,20.49,20.76,20.15,20.33,3978883,0
+UA.US,D,20170616,000000,20.27,20.29,19.24,19.68,4406631,0
+UA.US,D,20170619,000000,19.69,19.83,19.43,19.67,2350943,0
+UA.US,D,20170620,000000,19.66,19.67,19,19.01,3296307,0
+UA.US,D,20170621,000000,19.06,19.09,18.52,18.75,4383982,0
+UA.US,D,20170622,000000,18.8,19.78,18.688,19.24,2743873,0
+UA.US,D,20170623,000000,19.24,19.685,19.02,19.65,3007746,0
+UA.US,D,20170626,000000,19.65,20.075,19.59,19.92,2192109,0
+UA.US,D,20170627,000000,19.97,20.26,19.742,19.9,2378884,0
+UA.US,D,20170628,000000,20.01,20.48,19.96,20,2460930,0
+UA.US,D,20170629,000000,20.11,20.4,19.65,19.8,2720988,0
+UA.US,D,20170630,000000,20.03,20.33,19.89,20.16,2481299,0
+UA.US,D,20170703,000000,20.24,20.6,20.2,20.52,2086423,0
+UA.US,D,20170705,000000,20.5,20.5301,20.22,20.4,1931975,0
+UA.US,D,20170706,000000,20.22,20.25,19.02,19.1,3784534,0
+UA.US,D,20170707,000000,19.1,19.41,18.88,19.22,2148848,0
+UA.US,D,20170710,000000,19.2,19.22,18.71,19.13,2310078,0
+UA.US,D,20170711,000000,19.07,19.07,18.54,18.92,2684019,0
+UA.US,D,20170712,000000,19.03,19.178,18.55,18.58,2674069,0
+UA.US,D,20170713,000000,18.64,18.96,18.6,18.63,2203001,0
+UA.US,D,20170714,000000,18.65,19.05,18.63,18.93,2970054,0
+UA.US,D,20170717,000000,19,19.2,18.72,18.82,3056994,0
+UA.US,D,20170718,000000,18.75,18.989,18.41,18.68,3522868,0
+UA.US,D,20170719,000000,18.66,19.015,18.66,18.91,1795298,0
+UA.US,D,20170720,000000,19,19.3922,18.9864,19.05,1833280,0
+UA.US,D,20170721,000000,18.98,19.2,18.575,18.84,3767734,0
+UA.US,D,20170724,000000,18.6,18.76,18.23,18.26,8229922,0
+UA.US,D,20170725,000000,18.07,18.4,18.05,18.12,4280500,0
+UA.US,D,20170726,000000,18.17,18.26,17.46,17.55,5816431,0
+UA.US,D,20170727,000000,17.62,17.7,17.17,17.37,5225688,0
+UA.US,D,20170728,000000,17.36,17.4738,17.21,17.36,2996804,0
+UA.US,D,20170731,000000,17.38,18.5,17.38,18.11,6834129,0
+UA.US,D,20170801,000000,17.01,17.19,16.15,16.23,23206244,0
+UA.US,D,20170802,000000,16.19,16.4766,16.02,16.47,6106490,0
+UA.US,D,20170803,000000,16.47,16.64,16.26,16.34,5188554,0
+UA.US,D,20170804,000000,16.46,16.75,16.43,16.61,4044950,0
+UA.US,D,20170807,000000,16.6,16.7,16.43,16.63,2947954,0
+UA.US,D,20170808,000000,16.71,17.29,16.709,17.21,4376008,0
+UA.US,D,20170809,000000,17.02,17.42,17.02,17.17,2379527,0
+UA.US,D,20170810,000000,16.96,17,16.65,16.82,3543017,0
+UA.US,D,20170811,000000,16.71,17,16.69,16.8,1949826,0
+UA.US,D,20170814,000000,16.86,17.13,16.84,17.11,2569019,0
+UA.US,D,20170815,000000,16.7,16.855,16.35,16.66,6949249,0
+UA.US,D,20170816,000000,16.72,16.895,16.66,16.68,2561487,0
+UA.US,D,20170817,000000,16.6,16.699,16.28,16.28,3761688,0
+UA.US,D,20170818,000000,16.03,16.1,15.54,15.64,5380748,0
+UA.US,D,20170821,000000,15.6,15.615,15.1,15.15,5892441,0
+UA.US,D,20170822,000000,15.2,15.4848,15.12,15.42,2867321,0
+UA.US,D,20170823,000000,15.34,15.64,15.34,15.55,1857136,0
+UA.US,D,20170824,000000,15.66,15.93,15.561,15.73,2352759,0
+UA.US,D,20170825,000000,15.83,15.96,15.74,15.94,2344722,0
+UA.US,D,20170828,000000,15.9,15.94,15.71,15.78,2053135,0
+UA.US,D,20170829,000000,15.5,15.6,15.05,15.34,4401908,0
+UA.US,D,20170830,000000,15.35,15.45,15.15,15.18,3756280,0
+UA.US,D,20170831,000000,15.21,15.32,15.085,15.1,3581316,0
+UA.US,D,20170901,000000,15.23,15.51,14.98,15.39,3544314,0
+UA.US,D,20170905,000000,15.26,15.81,15.21,15.62,2707232,0
+UA.US,D,20170906,000000,15.68,15.96,15.68,15.8,2413618,0
+UA.US,D,20170907,000000,15.86,16.02,15.8301,15.98,2825185,0
+UA.US,D,20170908,000000,15.98,16.3,15.915,16.12,2234235,0
+UA.US,D,20170911,000000,16.27,16.49,16.15,16.34,2825140,0
+UA.US,D,20170912,000000,16.19,16.26,15.815,16.25,3147427,0
+UA.US,D,20170913,000000,16.29,16.89,16.14,16.87,3903076,0
+UA.US,D,20170914,000000,16.85,16.88,16.29,16.52,3726960,0
+UA.US,D,20170915,000000,16.48,16.55,16.325,16.46,3216932,0
+UA.US,D,20170918,000000,16.48,16.58,16.06,16.14,2505788,0
+UA.US,D,20170919,000000,15.87,15.93,15.58,15.7,4988064,0
+UA.US,D,20170920,000000,15.7,15.7,15.095,15.24,4557216,0
+UA.US,D,20170921,000000,15.27,15.27,15.08,15.13,2583645,0
+UA.US,D,20170922,000000,15.06,15.2799,15.031,15.04,2378067,0
+UA.US,D,20170925,000000,15.17,15.65,15.17,15.39,3477932,0
+UA.US,D,20170926,000000,15.45,15.52,15.1,15.14,3560782,0
+UA.US,D,20170927,000000,15.12,15.13,14.8,15.06,5092264,0
+UA.US,D,20170928,000000,15.03,15.15,14.95,15.07,2509765,0
+UA.US,D,20170929,000000,15.09,15.17,14.96,15.02,4255767,0
+UA.US,D,20171002,000000,15.07,15.09,14.83,15.08,3161537,0
+UA.US,D,20171003,000000,15.1,15.34,15.03,15.26,2527489,0
+UA.US,D,20171004,000000,15.25,15.375,15.02,15.03,2798171,0
+UA.US,D,20171005,000000,15.05,15.19,14.84,15.03,3146738,0
+UA.US,D,20171006,000000,15,15.6,15,15.46,4305122,0
+UA.US,D,20171009,000000,15.23,15.34,15.07,15.3,2691869,0
+UA.US,D,20171010,000000,15.38,15.69,15.31,15.51,2340288,0
+UA.US,D,20171011,000000,15.45,15.45,15.1,15.15,2484878,0
+UA.US,D,20171012,000000,15.05,15.255,14.88,15.22,2807065,0
+UA.US,D,20171013,000000,15.22,15.345,14.85,14.95,3971482,0
+UA.US,D,20171016,000000,14.85,15.11,14.8462,14.98,2416428,0
+UA.US,D,20171017,000000,14.97,15.18,14.85,15.11,2168625,0
+UA.US,D,20171018,000000,15.13,15.21,14.94,14.98,2481587,0
+UA.US,D,20171019,000000,14.92,15.15,14.9,15.02,2137929,0
+UA.US,D,20171020,000000,15.12,16.02,15.11,15.91,6757463,0
+UA.US,D,20171023,000000,15.81,15.94,15.19,15.22,5160515,0
+UA.US,D,20171024,000000,15.2,15.21,14.77,14.83,5476608,0
+UA.US,D,20171025,000000,14.79,14.84,14.29,14.65,5814250,0
+UA.US,D,20171026,000000,14.6,14.825,14.42,14.65,5011346,0
+UA.US,D,20171027,000000,14.65,14.68,14.3,14.4,5450515,0
+UA.US,D,20171030,000000,14.17,14.87,14.11,14.74,8790960,0
+UA.US,D,20171031,000000,13,13.36,11.4,11.53,36943907,0
+UA.US,D,20171101,000000,11.46,11.82,10.91,11.29,21607707,0
+UA.US,D,20171102,000000,11.23,11.42,10.42,10.84,18829782,0
+UA.US,D,20171103,000000,10.93,10.95,10.54,10.59,8894331,0
+UA.US,D,20171106,000000,10.5,11.03,10.36,10.97,8861674,0
+UA.US,D,20171107,000000,11.1,11.22,10.67,10.74,7909786,0
+UA.US,D,20171108,000000,10.73,10.87,10.525,10.83,5559742,0
+UA.US,D,20171109,000000,10.86,11.24,10.73,10.99,8036274,0
+UA.US,D,20171110,000000,11.01,11.4,10.95,11.37,7664478,0
+UA.US,D,20171113,000000,11.35,11.52,10.91,10.95,7018527,0
+UA.US,D,20171114,000000,10.95,11.06,10.74,10.92,3579822,0
+UA.US,D,20171115,000000,10.8,11.34,10.7599,11.11,4797503,0
+UA.US,D,20171116,000000,11.11,11.3,10.89,11.28,3843718,0
+UA.US,D,20171117,000000,11.5,11.88,11.38,11.73,7986027,0
+UA.US,D,20171120,000000,11.75,12.08,11.72,12.07,6060091,0
+UA.US,D,20171121,000000,12.1,12.17,11.31,11.36,10576654,0
+UA.US,D,20171122,000000,11.34,11.775,11.245,11.67,3864467,0
+UA.US,D,20171124,000000,11.71,11.75,11.53,11.59,2187890,0
+UA.US,D,20171127,000000,11.62,11.72,11.27,11.35,3451827,0
+UA.US,D,20171128,000000,11.35,11.56,11.25,11.51,2697313,0
+UA.US,D,20171129,000000,11.57,12.25,11.56,12.18,5616815,0
+UA.US,D,20171130,000000,12.18,12.42,11.84,11.93,4260520,0
+UA.US,D,20171201,000000,11.9,11.905,11.53,11.73,4207416,0
+UA.US,D,20171204,000000,11.85,12.09,11.84,11.98,3457695,0
+UA.US,D,20171205,000000,12.02,12.08,11.6625,11.72,3004955,0
+UA.US,D,20171206,000000,11.65,11.71,11.368,11.55,3520601,0
+UA.US,D,20171207,000000,11.57,12,11.56,11.93,3204417,0
+UA.US,D,20171208,000000,11.95,12.29,11.78,12.19,3885305,0
+UA.US,D,20171211,000000,12.2,12.2277,11.93,12.18,3249920,0
+UA.US,D,20171212,000000,12.18,12.42,12.08,12.38,3504383,0
+UA.US,D,20171213,000000,12.44,12.48,12.2,12.36,2792915,0
+UA.US,D,20171214,000000,12.38,12.545,12.21,12.45,2645001,0
+UA.US,D,20171215,000000,12.83,13.93,12.8,13.62,18498738,0
+UA.US,D,20171218,000000,13.91,14.33,13.41,14.24,10295375,0
+UA.US,D,20171219,000000,14.3,14.36,14,14.1,4616080,0
+UA.US,D,20171220,000000,14.04,14.14,13.585,13.72,5347516,0
+UA.US,D,20171221,000000,13.77,13.97,13.59,13.95,6588935,0
+UA.US,D,20171222,000000,13.81,13.92,13.4653,13.8,6300618,0
+UA.US,D,20171226,000000,13.73,14.1,13.66,14.07,3031444,0
+UA.US,D,20171227,000000,14.1,14.561,14.05,14.23,5029282,0
+UA.US,D,20171228,000000,14.22,14.27,14,14.14,4596346,0
+UA.US,D,20171229,000000,14.07,14.14,13.2946,13.32,6669983,0
+UA.US,D,20180102,000000,13.45,14.01,13.23,13.97,6264575,0
+UA.US,D,20180103,000000,13.97,14.47,13.97,14.4,4836220,0
+UA.US,D,20180104,000000,14.44,14.79,14.28,14.75,6025250,0
+UA.US,D,20180105,000000,14.75,15.69,14.71,14.73,9385055,0
+UA.US,D,20180108,000000,14.69,15.139,14.64,14.78,4838124,0
+UA.US,D,20180109,000000,14.16,14.62,13.97,14.1,8788123,0
+UA.US,D,20180110,000000,13.85,14.05,13.67,13.94,5959608,0
+UA.US,D,20180111,000000,13.95,14.49,13.82,14.13,6413441,0
+UA.US,D,20180112,000000,14.21,14.39,13.9,14.14,4573554,0
+UA.US,D,20180116,000000,13.74,13.88,12.3,12.48,14246206,0
+UA.US,D,20180117,000000,12.57,12.66,12.27,12.39,7004385,0
+UA.US,D,20180118,000000,12.33,12.39,12.16,12.37,6690703,0
+UA.US,D,20180119,000000,12.4,12.98,12.3968,12.85,6099584,0
+UA.US,D,20180122,000000,12.85,13.28,12.67,13.28,4735056,0
+UA.US,D,20180123,000000,13.36,13.75,13.29,13.59,4143293,0
+UA.US,D,20180124,000000,13.61,13.76,13.23,13.61,3963707,0
+UA.US,D,20180125,000000,13.73,13.73,13.14,13.31,3314799,0
+UA.US,D,20180126,000000,13.3,13.42,13.15,13.27,2543197,0
+UA.US,D,20180129,000000,13.15,13.415,13.15,13.18,3510720,0
+UA.US,D,20180130,000000,13.08,13.2,12.7699,12.99,3013983,0
+UA.US,D,20180131,000000,13.02,13.05,12.75,12.85,3171929,0
+UA.US,D,20180201,000000,12.67,12.91,12.51,12.7,2924568,0
+UA.US,D,20180202,000000,12.64,12.765,12.3,12.41,2606824,0
+UA.US,D,20180205,000000,12.25,12.54,11.86,11.87,3070574,0
+UA.US,D,20180206,000000,11.65,12.12,11.41,12.05,6084580,0
+UA.US,D,20180207,000000,12.08,12.53,12.05,12.15,3774956,0
+UA.US,D,20180208,000000,12.14,12.25,11.7,11.95,3267616,0
+UA.US,D,20180209,000000,12.08,12.63,11.92,12.46,5617444,0
+UA.US,D,20180212,000000,12.61,13.43,12.6,13.18,8038474,0
+UA.US,D,20180213,000000,14.55,15.65,14.49,15.29,20724476,0
+UA.US,D,20180214,000000,15.13,16.33,14.45,16.14,10601845,0
+UA.US,D,20180215,000000,16.16,16.74,15.72,16.54,8753827,0
+UA.US,D,20180216,000000,16.44,16.83,15.74,15.78,5413750,0
+UA.US,D,20180220,000000,15.7,16.135,15.34,15.41,4584827,0
+UA.US,D,20180221,000000,15.49,15.74,15.31,15.32,3005289,0
+UA.US,D,20180222,000000,15.37,15.51,14.91,14.97,2887597,0
+UA.US,D,20180223,000000,15.05,15.41,14.94,15.3,2209928,0
+UA.US,D,20180226,000000,15.32,15.59,15.22,15.42,3369393,0
+UA.US,D,20180227,000000,15.51,15.9248,15.0839,15.09,3282664,0
+UA.US,D,20180228,000000,15.22,15.3,14.885,15.05,3608327,0
+UA.US,D,20180301,000000,15.06,15.13,14.32,14.39,5492570,0
+UA.US,D,20180302,000000,14.2,15.295,14.02,15.23,5519901,0
+UA.US,D,20180305,000000,15.13,15.7,15.03,15.56,3610569,0
+UA.US,D,20180306,000000,15.55,15.85,15.36,15.73,4001851,0
+UA.US,D,20180307,000000,15.53,15.73,15.4025,15.5,2661374,0
+UA.US,D,20180308,000000,15.57,15.64,15.2,15.29,2181357,0
+UA.US,D,20180309,000000,15.41,15.5,15.03,15.18,2703757,0
+UA.US,D,20180312,000000,15.2,15.34,15,15.24,3178961,0
+UA.US,D,20180313,000000,15.22,15.45,14.56,14.58,4461972,0
+UA.US,D,20180314,000000,14.59,14.72,13.8,14.02,6167374,0
+UA.US,D,20180315,000000,14.06,14.25,13.76,13.83,2784674,0
+UA.US,D,20180316,000000,13.87,14.2593,13.69,14.08,4076207,0
+UA.US,D,20180319,000000,14.02,14.24,13.81,14.07,2932363,0
+UA.US,D,20180320,000000,14.12,14.25,13.915,14.01,2990119,0
+UA.US,D,20180321,000000,13.93,14.23,13.93,14.07,2244620,0
+UA.US,D,20180322,000000,13.94,14.12,13.7,13.71,2056471,0
+UA.US,D,20180323,000000,13.8,14.04,13.62,13.72,2514459,0
+UA.US,D,20180326,000000,14,14.52,13.66,14.46,3817806,0
+UA.US,D,20180327,000000,14.46,14.675,14.235,14.32,4122365,0
+UA.US,D,20180328,000000,14.37,14.6,14.13,14.19,2413800,0
+UA.US,D,20180329,000000,14.31,14.6,14.245,14.35,2458724,0
+UA.US,D,20180402,000000,13.99,14.16,13.84,13.99,3548753,0
+UA.US,D,20180403,000000,14.08,14.77,14.01,14.73,3206588,0
+UA.US,D,20180404,000000,14.59,15.8352,14.57,15.64,6667750,0
+UA.US,D,20180405,000000,15.55,15.86,15.05,15.19,3424641,0
+UA.US,D,20180406,000000,15.1,15.22,14.59,14.75,2217519,0
+UA.US,D,20180409,000000,14.83,14.83,14.38,14.4,2432646,0
+UA.US,D,20180410,000000,14.6,14.62,14.36,14.58,1850269,0
+UA.US,D,20180411,000000,14.36,14.82,14.36,14.71,2044848,0
+UA.US,D,20180412,000000,14.73,15.06,14.62,14.99,1639663,0
+UA.US,D,20180413,000000,15.09,15.16,14.25,14.34,3016977,0
+UA.US,D,20180416,000000,14.41,14.48,14.27,14.35,1528343,0
+UA.US,D,20180417,000000,14.44,14.45,14.19,14.2,2680452,0
+UA.US,D,20180418,000000,14.23,14.37,13.98,14.02,2469366,0
+UA.US,D,20180419,000000,14.02,14.14,13.9,14.01,1566977,0
+UA.US,D,20180420,000000,13.99,14.18,13.915,13.99,1612603,0
+UA.US,D,20180423,000000,14.18,14.75,14.18,14.61,3520344,0
+UA.US,D,20180424,000000,14.68,15.17,14.6,14.81,2998860,0
+UA.US,D,20180425,000000,14.85,14.87,14.22,14.32,2255276,0
+UA.US,D,20180426,000000,14.34,14.71,14.16,14.69,1861279,0
+UA.US,D,20180427,000000,14.86,15.85,14.81,15.37,5480630,0
+UA.US,D,20180430,000000,15.37,15.72,15.15,15.35,4767829,0
+UA.US,D,20180501,000000,14.77,16.18,14.39,16.15,10260794,0
+UA.US,D,20180502,000000,15.92,16.82,15.89,16.37,6222166,0
+UA.US,D,20180503,000000,16.29,16.32,15.46,15.57,3518697,0
+UA.US,D,20180504,000000,15.55,15.79,15.24,15.73,2261433,0
+UA.US,D,20180507,000000,15.86,16.26,15.69,16.25,2981243,0
+UA.US,D,20180508,000000,16.2,16.715,16.17,16.51,3578229,0
+UA.US,D,20180509,000000,16.51,16.55,16.17,16.51,2289788,0
+UA.US,D,20180510,000000,16.54,16.72,16.37,16.64,1790970,0
+UA.US,D,20180511,000000,16.7,16.975,16.5,16.9,2138461,0
+UA.US,D,20180514,000000,16.95,16.959,16.45,16.66,1583021,0
+UA.US,D,20180515,000000,16.65,17.57,16.575,17.13,4646357,0
+UA.US,D,20180516,000000,17.21,18.52,17.15,18.31,6697363,0
+UA.US,D,20180517,000000,18.25,18.4,17.79,17.84,4480178,0
+UA.US,D,20180518,000000,17.86,18.07,17.58,18,2952551,0
+UA.US,D,20180521,000000,18.03,18.08,17.735,17.97,1497772,0
+UA.US,D,20180522,000000,18.04,18.16,17.76,17.81,1621047,0
+UA.US,D,20180523,000000,17.78,18.18,17.75,17.89,1725109,0
+UA.US,D,20180524,000000,17.91,18.5,17.79,18.39,2926649,0
+UA.US,D,20180525,000000,18.46,18.93,18.34,18.88,4151047,0
+UA.US,D,20180529,000000,18.65,18.85,18.3048,18.57,2723064,0
+UA.US,D,20180530,000000,18.65,19.29,18.65,19.2,3291488,0
+UA.US,D,20180531,000000,19.25,19.535,18.88,18.92,3967958,0
+UA.US,D,20180601,000000,19.12,19.43,18.95,19.33,2977537,0
+UA.US,D,20180604,000000,19.52,20.6,19.42,20.47,6047989,0
+UA.US,D,20180605,000000,20.47,21.3,20.1,21.3,5357291,0
+UA.US,D,20180606,000000,21.46,22.58,21.32,22.1,9962960,0
+UA.US,D,20180607,000000,22.39,22.46,21.41,21.65,5458373,0
+UA.US,D,20180608,000000,21.57,22.4,21.38,22.4,4490046,0
+UA.US,D,20180611,000000,22.44,22.5,22.11,22.17,4748416,0
+UA.US,D,20180612,000000,22.29,22.3,21.95,22.13,3171840,0
+UA.US,D,20180613,000000,22.04,22.28,21.73,21.77,3294141,0
+UA.US,D,20180614,000000,21.79,22.12,21.41,21.73,3730286,0
+UA.US,D,20180615,000000,21.55,21.98,21.34,21.47,4358892,0
+UA.US,D,20180618,000000,21.28,21.57,20.47,21.56,3574568,0
+UA.US,D,20180619,000000,21.17,21.43,20.7248,20.86,3272942,0
+UA.US,D,20180620,000000,21.07,21.43,20.86,21.36,2494607,0
+UA.US,D,20180621,000000,21.16,21.67,21.025,21.08,1916885,0
+UA.US,D,20180622,000000,21.27,21.36,20.77,20.79,3344183,0
+UA.US,D,20180625,000000,20.67,20.91,20.21,20.76,2945891,0
+UA.US,D,20180626,000000,20.79,21.29,20.6648,21.08,2043328,0
+UA.US,D,20180627,000000,21.05,21.795,20.91,21.22,2794502,0
+UA.US,D,20180628,000000,21.15,21.855,21.02,21.84,3331510,0
+UA.US,D,20180629,000000,22.19,22.68,21.04,21.08,4638733,0
+UA.US,D,20180702,000000,20.95,21.36,20.54,21.15,3962936,0
+UA.US,D,20180703,000000,21.24,21.485,21.04,21.1,1491535,0
+UA.US,D,20180705,000000,21.2,21.26,20.45,20.75,1816085,0
+UA.US,D,20180706,000000,20.75,21.13,20.665,20.87,1268591,0
+UA.US,D,20180709,000000,20.97,21.03,20.32,20.8,2881076,0
+UA.US,D,20180710,000000,20.84,21.16,20.7441,21.15,1797233,0
+UA.US,D,20180711,000000,20.84,21.24,20.725,20.84,1386601,0
+UA.US,D,20180712,000000,21,21,20.435,20.5,1925918,0
+UA.US,D,20180713,000000,20.53,20.72,19.875,20.23,2434976,0
+UA.US,D,20180716,000000,20.15,20.41,19.995,20.11,2565013,0
+UA.US,D,20180717,000000,20,20.3299,19.94,20.01,2611375,0
+UA.US,D,20180718,000000,20,20.375,19.92,20.02,3865108,0
+UA.US,D,20180719,000000,19.92,20.34,19.72,20.19,2824669,0
+UA.US,D,20180720,000000,20.17,20.53,19.99,20.02,1460430,0
+UA.US,D,20180723,000000,20.02,20.14,19.7344,19.83,1551929,0
+UA.US,D,20180724,000000,19.92,19.96,19.19,19.24,2735815,0
+UA.US,D,20180725,000000,19.09,19.76,18.86,19.74,3180594,0
+UA.US,D,20180726,000000,19.74,21.02,18.85,20.55,5609531,0
+UA.US,D,20180727,000000,20.31,20.66,18.44,19.28,4570334,0
+UA.US,D,20180730,000000,19.12,19.19,18.66,18.68,2421085,0
+UA.US,D,20180731,000000,18.82,19.145,18.5584,18.74,3102941,0
+UA.US,D,20180801,000000,18.38,18.69,17.66,17.77,4021288,0
+UA.US,D,20180802,000000,17.67,18.25,17.63,18.17,2784678,0
+UA.US,D,20180803,000000,18.27,18.93,18.25,18.38,3051260,0
+UA.US,D,20180806,000000,18.28,18.48,18.1068,18.37,1806622,0
+UA.US,D,20180807,000000,18.38,18.61,18.3,18.49,1946576,0
+UA.US,D,20180808,000000,18.49,18.88,18.49,18.76,1932635,0
+UA.US,D,20180809,000000,18.79,19.25,18.73,19.15,1913965,0
+UA.US,D,20180810,000000,18.98,19.27,18.95,19.14,1468704,0
+UA.US,D,20180813,000000,19.25,19.69,19.07,19.21,2758844,0
+UA.US,D,20180814,000000,19.31,20.03,19.25,19.79,2653611,0
+UA.US,D,20180815,000000,19.54,19.59,18.87,19.02,2345262,0
+UA.US,D,20180816,000000,19.16,19.34,18.94,19.22,1263006,0
+UA.US,D,20180817,000000,19.19,19.3,18.92,18.92,1214877,0
+UA.US,D,20180820,000000,18.93,19.47,18.93,19.45,2014953,0
+UA.US,D,20180821,000000,19.64,20.02,19.64,19.86,1832095,0
+UA.US,D,20180822,000000,19.85,20.24,19.68,19.82,1408776,0
+UA.US,D,20180823,000000,19.8,20.04,19.67,19.94,1944524,0
+UA.US,D,20180824,000000,19.86,19.94,19.53,19.71,2173428,0
+UA.US,D,20180827,000000,19.73,19.775,18.97,19.03,1958143,0
+UA.US,D,20180828,000000,19,19.37,18.85,19.29,1628962,0
+UA.US,D,20180829,000000,18.72,19.32,17.87,19.3,6093011,0
+UA.US,D,20180830,000000,19.19,19.35,18.87,19.04,2221494,0
+UA.US,D,20180831,000000,19.08,19.2,18.81,18.97,1896940,0
+UA.US,D,20180904,000000,18.92,19.42,18.92,19.31,3048984,0
+UA.US,D,20180905,000000,19.27,19.31,18.61,19.19,2830421,0
+UA.US,D,20180906,000000,19.21,19.5,19.06,19.18,1950848,0
+UA.US,D,20180907,000000,19.05,19.19,18.315,18.42,3230993,0
+UA.US,D,20180910,000000,18.5,18.9,18.44,18.72,2440834,0
+UA.US,D,20180911,000000,18.77,18.91,18.63,18.76,2252824,0
+UA.US,D,20180912,000000,18.71,18.84,18.585,18.64,1564852,0
+UA.US,D,20180913,000000,18.65,18.75,18.27,18.35,1374363,0
+UA.US,D,20180914,000000,18.38,18.39,17.43,17.74,3061892,0
+UA.US,D,20180917,000000,17.7,18.05,17.48,17.67,2868509,0
+UA.US,D,20180918,000000,17.68,17.83,17.41,17.46,3148254,0
+UA.US,D,20180919,000000,17.34,17.61,17.044,17.28,1974800,0
+UA.US,D,20180920,000000,17.44,18.45,17.44,18.15,5526402,0
+UA.US,D,20180921,000000,18.32,18.89,18.15,18.7,5679500,0
+UA.US,D,20180924,000000,18.63,18.97,18.29,18.84,2055573,0
+UA.US,D,20180925,000000,18.91,18.95,18.4,18.74,1772380,0
+UA.US,D,20180926,000000,18.65,19.46,18.54,19.27,2507625,0
+UA.US,D,20180927,000000,19.43,19.66,19.1359,19.24,1697542,0
+UA.US,D,20180928,000000,19.18,19.72,19.12,19.46,2141594,0
+UA.US,D,20181001,000000,19.64,19.75,19.29,19.34,2227265,0
+UA.US,D,20181002,000000,19.38,19.38,18.47,18.52,2685246,0
+UA.US,D,20181003,000000,18.54,19.07,18.24,18.85,1709898,0
+UA.US,D,20181004,000000,18.85,18.9,18.15,18.29,1872498,0
+UA.US,D,20181005,000000,18.25,18.37,17.58,17.81,2212138,0
+UA.US,D,20181008,000000,17.75,17.89,17.35,17.68,1824751,0
+UA.US,D,20181009,000000,17.67,18.25,17.66,17.72,1719521,0
+UA.US,D,20181010,000000,17.61,17.61,16.755,16.81,3054119,0
+UA.US,D,20181011,000000,16.75,17.36,16.61,16.82,3959933,0
+UA.US,D,20181012,000000,17.14,17.36,16.87,17.27,2514048,0
+UA.US,D,20181015,000000,17.22,17.56,17.075,17.31,1317703,0
+UA.US,D,20181016,000000,17.41,17.925,17.23,17.91,2569410,0
+UA.US,D,20181017,000000,17.94,18.05,17.35,17.56,1292191,0
+UA.US,D,20181018,000000,17.43,17.7,17.015,17.14,1751337,0
+UA.US,D,20181019,000000,17.29,17.29,16.68,16.8,2235367,0
+UA.US,D,20181022,000000,16.82,17.16,16.76,17.04,1653845,0
+UA.US,D,20181023,000000,16.71,17.065,16.39,16.94,2386495,0
+UA.US,D,20181024,000000,17,17.22,16.72,16.74,2162752,0
+UA.US,D,20181025,000000,16.86,17.19,16.75,17.03,1799411,0
+UA.US,D,20181026,000000,16.77,16.84,15.95,16.55,3200439,0
+UA.US,D,20181029,000000,16.86,17.445,16.375,16.81,4068643,0
+UA.US,D,20181030,000000,19.84,21.07,19.16,20.97,12470894,0
+UA.US,D,20181031,000000,20.8,21.46,19.81,19.83,6971619,0
+UA.US,D,20181101,000000,19.83,21.41,19.51,21.11,4580905,0
+UA.US,D,20181102,000000,21.1,21.7,20.94,21.42,3477968,0
+UA.US,D,20181105,000000,21.94,22.23,21.36,21.46,4608609,0
+UA.US,D,20181106,000000,21.3,21.3,20.511,20.91,3881375,0
+UA.US,D,20181107,000000,20.84,20.92,20.21,20.66,2820794,0
+UA.US,D,20181108,000000,20.58,20.8,20.31,20.74,2708776,0
+UA.US,D,20181109,000000,20.51,21.22,20.45,20.74,2850065,0
+UA.US,D,20181112,000000,20.73,21.4,20.56,20.82,2975154,0
+UA.US,D,20181113,000000,20.81,21.45,20.81,21.11,3284472,0
+UA.US,D,20181114,000000,21.33,21.895,20.9,20.95,3026590,0
+UA.US,D,20181115,000000,20.67,20.9,19.83,20.9,3702723,0
+UA.US,D,20181116,000000,20.68,20.68,20.005,20.21,3419715,0
+UA.US,D,20181119,000000,20.11,20.22,19.25,19.42,3300235,0
+UA.US,D,20181120,000000,18.96,19.5299,18.72,19.38,3298815,0
+UA.US,D,20181121,000000,19.67,20.17,19.64,20.03,2393589,0
+UA.US,D,20181123,000000,19.89,20.175,19.82,20.08,1318345,0
+UA.US,D,20181126,000000,20.21,20.78,20.19,20.66,2520523,0
+UA.US,D,20181127,000000,20.37,20.5,19.94,20.4,2608871,0
+UA.US,D,20181128,000000,20.58,21.835,20.49,21.57,4256893,0
+UA.US,D,20181129,000000,21.48,22,20.97,21.75,2886475,0
+UA.US,D,20181130,000000,22,22.76,21.88,22.33,4723151,0
+UA.US,D,20181203,000000,22.8,23.28,22.46,22.53,4191890,0
+UA.US,D,20181204,000000,22.5,22.808,21.73,21.97,3563049,0
+UA.US,D,20181206,000000,21.6,22.58,21.46,22.58,3909443,0
+UA.US,D,20181207,000000,22.62,22.82,21.82,22.07,4241854,0
+UA.US,D,20181210,000000,22.05,22.18,20.84,21.01,3520983,0
+UA.US,D,20181211,000000,21.26,21.405,20.59,20.87,2897427,0
+UA.US,D,20181212,000000,20.05,20.08,18.395,19.01,8768410,0
+UA.US,D,20181213,000000,18.91,19.0497,17.6301,17.81,7154360,0
+UA.US,D,20181214,000000,17.54,18.27,17.32,17.73,4256150,0
+UA.US,D,20181217,000000,17.49,17.88,16.91,17.02,3612104,0
+UA.US,D,20181218,000000,17.19,17.69,16.92,17.4,3209792,0
+UA.US,D,20181219,000000,17.3,17.32,16.435,16.64,3033752,0
+UA.US,D,20181220,000000,16.64,16.87,15.96,16.08,5253775,0
+UA.US,D,20181221,000000,16.24,16.36,15.33,15.41,5145255,0
+UA.US,D,20181224,000000,15.23,15.79,15.06,15.19,1937421,0
+UA.US,D,20181226,000000,15.25,16.27,15.05,16.23,2559625,0
+UA.US,D,20181227,000000,16,16.26,15.54,16.25,2270830,0
+UA.US,D,20181228,000000,16.25,16.48,15.91,15.99,2267444,0
+UA.US,D,20181231,000000,16.06,16.425,16.05,16.17,2277701,0
+UA.US,D,20190102,000000,15.97,16.57,15.75,16.45,2711581,0
+UA.US,D,20190103,000000,16.28,16.39,15.72,15.96,2282016,0
+UA.US,D,20190104,000000,16.21,16.755,16.21,16.6,1770539,0
+UA.US,D,20190107,000000,16.72,17.3,16.52,17.11,1909236,0
+UA.US,D,20190108,000000,17.35,17.5,17.05,17.24,1928912,0
+UA.US,D,20190109,000000,17.425,17.73,17.21,17.62,1829552,0
+UA.US,D,20190110,000000,17.2,17.7,17.031,17.55,2132060,0
+UA.US,D,20190111,000000,17.45,18.13,17.44,17.86,2382706,0
+UA.US,D,20190114,000000,17.72,18.075,17.68,17.88,1744958,0
+UA.US,D,20190115,000000,17.92,18.05,17.7785,17.92,2286559,0
+UA.US,D,20190116,000000,17.95,18.2,17.76,17.77,1294040,0
+UA.US,D,20190117,000000,17.62,18.21,17.58,18.15,1883877,0
+UA.US,D,20190118,000000,18.42,18.57,18.18,18.55,2374417,0
+UA.US,D,20190122,000000,18.97,19.07,18.46,18.59,3254001,0
+UA.US,D,20190123,000000,18.61,18.74,18.31,18.4,1720408,0
+UA.US,D,20190124,000000,18.39,18.86,18.29,18.86,2007497,0
+UA.US,D,20190125,000000,18.9,19.53,18.88,19.49,2385263,0
+UA.US,D,20190128,000000,19.27,19.56,19.11,19.37,1864491,0
+UA.US,D,20190129,000000,19.32,19.4,18.8442,18.93,1395832,0
+UA.US,D,20190130,000000,19.06,19.1,18.89,19.01,1310814,0
+UA.US,D,20190131,000000,19.06,19.06,18.67,18.94,2174550,0
+UA.US,D,20190201,000000,18.89,19.07,18.71,18.86,1288383,0
+UA.US,D,20190204,000000,18.83,19.01,18.8,18.93,1190832,0
+UA.US,D,20190205,000000,19.15,19.3,19.08,19.1,1684527,0
+UA.US,D,20190206,000000,19.08,19.14,18.57,18.93,1555606,0
+UA.US,D,20190207,000000,18.8,18.8327,18.46,18.63,2127861,0
+UA.US,D,20190208,000000,18.63,19.05,18.63,19.04,2485591,0
+UA.US,D,20190211,000000,19.15,19.37,18.95,19.15,2392094,0
+UA.US,D,20190212,000000,18.73,20.45,18.25,20.01,10149675,0
+UA.US,D,20190213,000000,20.31,20.68,19.79,19.88,5238302,0
+UA.US,D,20190214,000000,19.66,20.06,19.56,19.78,2666988,0
+UA.US,D,20190215,000000,19.95,20.1,18.83,19.04,5324392,0
+UA.US,D,20190219,000000,18.83,19.52,18.83,19.39,4010140,0
+UA.US,D,20190220,000000,19.36,19.43,19.06,19.18,2189188,0
+UA.US,D,20190221,000000,19.28,19.6369,18.88,19.41,2961650,0
+UA.US,D,20190222,000000,19.47,19.69,19.4,19.66,1868622,0
+UA.US,D,20190225,000000,19.87,20.03,19.55,19.63,2500905,0
+UA.US,D,20190226,000000,19.52,19.64,19.24,19.37,3626938,0
+UA.US,D,20190227,000000,19.47,20.195,19.38,20.08,4550839,0
+UA.US,D,20190228,000000,20.04,20.55,20.03,20.08,3036346,0
+UA.US,D,20190301,000000,20.38,20.85,20.105,20.41,2078728,0
+UA.US,D,20190304,000000,20.41,20.56,19.8,19.85,1717433,0
+UA.US,D,20190305,000000,19.93,20.01,19.76,19.83,1760534,0
+UA.US,D,20190306,000000,19.8,19.86,19.295,19.43,1675395,0
+UA.US,D,20190307,000000,19.33,19.62,19.2,19.36,1925354,0
+UA.US,D,20190308,000000,19.2,19.26,18.9256,19.11,1576219,0
+UA.US,D,20190311,000000,19.19,19.72,19.15,19.69,1843775,0
+UA.US,D,20190312,000000,19.6,19.77,19.07,19.69,4281608,0
+UA.US,D,20190313,000000,19.73,19.94,19.56,19.7,2298599,0
+UA.US,D,20190314,000000,19.7,19.945,19.655,19.9,1420808,0
+UA.US,D,20190315,000000,19.97,20.23,19.74,19.8,2370457,0
+UA.US,D,20190318,000000,19.8,19.96,19.52,19.85,1975121,0
+UA.US,D,20190319,000000,19.84,20.035,19.665,19.73,1835439,0
+UA.US,D,20190320,000000,19.72,19.8,19,19,1739585,0
+UA.US,D,20190321,000000,18.98,19.31,18.921,19.28,1303952,0
+UA.US,D,20190322,000000,19.09,19.2,18.38,18.41,2131058,0
+UA.US,D,20190325,000000,18.36,18.61,18.16,18.58,1723073,0
+UA.US,D,20190326,000000,18.885,18.885,18.51,18.59,1421497,0
+UA.US,D,20190327,000000,18.62,18.76,18.43,18.72,1235213,0
+UA.US,D,20190328,000000,18.965,19.21,18.87,18.95,1237034,0
+UA.US,D,20190329,000000,19.085,19.2,18.815,18.87,1456023,0
+UA.US,D,20190401,000000,18.97,19.04,18.7,18.84,1375134,0
+UA.US,D,20190402,000000,18.78,19.09,18.69,19.03,1592574,0
+UA.US,D,20190403,000000,19.15,19.41,19.11,19.14,1948209,0
+UA.US,D,20190404,000000,19.2,19.8,19.19,19.77,1721862,0
+UA.US,D,20190405,000000,19.8,19.903,19.46,19.64,1474242,0
+UA.US,D,20190408,000000,19.56,19.5866,19.32,19.5,1433994,0
+UA.US,D,20190409,000000,19.36,19.4454,18.54,18.71,2461347,0
+UA.US,D,20190410,000000,19.02,19.4,18.92,19.32,1917990,0
+UA.US,D,20190411,000000,19.36,19.59,19.2288,19.34,911011,0
+UA.US,D,20190412,000000,19.41,19.73,19.41,19.69,979094,0
+UA.US,D,20190415,000000,19.71,19.94,19.68,19.77,1537468,0
+UA.US,D,20190416,000000,19.79,19.84,19.45,19.5,1665865,0
+UA.US,D,20190417,000000,19.5,19.93,19.47,19.66,2132253,0
+UA.US,D,20190418,000000,19.56,19.92,19.52,19.74,2213695,0
+UA.US,D,20190422,000000,19.65,19.76,19.42,19.54,1431443,0
+UA.US,D,20190423,000000,19.64,20.04,19.605,19.94,2465218,0
+UA.US,D,20190424,000000,19.99,20.4407,19.825,20.3,2042645,0
+UA.US,D,20190425,000000,20.25,20.29,19.94,20.1,2718145,0
+UA.US,D,20190426,000000,20.17,20.4432,20.0566,20.4,1477464,0
+UA.US,D,20190429,000000,20.44,20.69,20.43,20.56,1447447,0
+UA.US,D,20190430,000000,20.61,20.855,20.48,20.72,2595131,0
+UA.US,D,20190501,000000,20.76,20.89,19.625,19.68,4399378,0
+UA.US,D,20190502,000000,21.22,21.65,20.26,20.39,5326571,0
+UA.US,D,20190503,000000,20.41,20.47,19.9,20.24,2665295,0
+UA.US,D,20190506,000000,19.79,19.9552,19.45,19.86,1985837,0
+UA.US,D,20190507,000000,19.74,19.965,19.325,19.51,2713969,0
+UA.US,D,20190508,000000,19.5,20,19.36,19.8,1987228,0
+UA.US,D,20190509,000000,19.77,19.775,19.24,19.61,2487049,0
+UA.US,D,20190510,000000,19.44,19.56,18.94,19.23,2633226,0
+UA.US,D,20190513,000000,18.75,18.89,18.4,18.53,2366977,0
+UA.US,D,20190514,000000,18.59,19.17,18.48,19.13,2240245,0
+UA.US,D,20190515,000000,18.98,19.175,18.85,18.95,2169439,0
+UA.US,D,20190516,000000,18.99,19.53,18.99,19.36,2102990,0
+UA.US,D,20190517,000000,20.01,20.8501,19.84,20.7,6150882,0
+UA.US,D,20190520,000000,20.57,20.94,20.27,20.86,4049419,0
+UA.US,D,20190521,000000,20.89,21.17,20.59,21.16,2918022,0
+UA.US,D,20190522,000000,20.96,21.405,20.92,21.37,2566605,0
+UA.US,D,20190523,000000,21.2,21.3,20.72,20.85,3173595,0
+UA.US,D,20190524,000000,20.96,21.03,20.69,20.91,2009155,0
+UA.US,D,20190528,000000,21.02,21.34,20.96,20.96,2174070,0
+UA.US,D,20190529,000000,20.87,20.87,20.13,20.32,2491009,0
+UA.US,D,20190530,000000,20.25,20.565,20.02,20.44,1409903,0
+UA.US,D,20190531,000000,20.08,20.54,20.08,20.23,2097045,0
+UA.US,D,20190603,000000,20.15,20.83,20.1,20.72,2692038,0
+UA.US,D,20190604,000000,20.99,21.72,20.95,21.7,2844309,0
+UA.US,D,20190605,000000,21.82,22.65,21.72,22.6,2993222,0
+UA.US,D,20190606,000000,22.61,22.75,22.3268,22.53,2102867,0
+UA.US,D,20190607,000000,22.69,22.94,22.57,22.89,1818924,0
+UA.US,D,20190610,000000,22.89,23.39,22.68,22.69,2033302,0
+UA.US,D,20190611,000000,22.78,23.18,22.76,23.1,1889452,0
+UA.US,D,20190612,000000,23.11,23.29,22.86,22.92,1270936,0
+UA.US,D,20190613,000000,23.2,23.65,23.15,23.49,1942402,0
+UA.US,D,20190614,000000,23.41,23.91,23.41,23.85,1609149,0
+UA.US,D,20190617,000000,23.79,23.92,23.37,23.52,1413647,0
+UA.US,D,20190618,000000,23.73,24.17,23.65,24,1943114,0
+UA.US,D,20190619,000000,24.04,24.1,23.66,23.75,1641950,0
+UA.US,D,20190620,000000,24.08,24.1125,23.43,23.49,1794973,0
+UA.US,D,20190621,000000,23.4,23.42,22.98,23.1,2236001,0
+UA.US,D,20190624,000000,22.91,23.27,22.38,22.45,2410183,0
+UA.US,D,20190625,000000,22.45,22.68,21.8,21.86,2364916,0
+UA.US,D,20190626,000000,21.9,22.37,21.77,22.07,1805309,0
+UA.US,D,20190627,000000,21.98,22.255,21.87,22.15,1863857,0
+UA.US,D,20190628,000000,22.26,22.33,22.05,22.2,2381214,0
+UA.US,D,20190701,000000,22.58,22.72,21.93,22.07,1618219,0
+UA.US,D,20190702,000000,22.03,22.35,21.925,22.33,1632011,0
+UA.US,D,20190703,000000,22.38,22.71,22.26,22.7,1024551,0
+UA.US,D,20190705,000000,22.55,22.73,22.36,22.65,1155964,0
+UA.US,D,20190708,000000,22.53,23.19,22.51,23.13,1703324,0
+UA.US,D,20190709,000000,23.01,23.37,22.94,23.21,1388387,0
+UA.US,D,20190710,000000,23.26,23.3,22.72,23.02,1610345,0
+UA.US,D,20190711,000000,23.09,23.255,22.8,23.22,1113017,0
+UA.US,D,20190712,000000,23.31,24.18,23.31,23.98,2103318,0
+UA.US,D,20190715,000000,24.02,24.41,23.9833,24.3,2134990,0
+UA.US,D,20190716,000000,24.3,24.465,24.085,24.26,2426751,0
+UA.US,D,20190717,000000,24.17,24.23,23.585,23.83,2470008,0
+UA.US,D,20190718,000000,23.78,23.965,23.62,23.91,1621587,0
+UA.US,D,20190719,000000,24.09,24.23,23.92,23.95,1285739,0
+UA.US,D,20190722,000000,24,24.12,23.585,23.61,975442,0
+UA.US,D,20190723,000000,23.85,24.17,23.55,24.16,1363029,0
+UA.US,D,20190724,000000,24.17,24.55,23.925,24.23,1185299,0
+UA.US,D,20190725,000000,24.23,24.54,24.06,24.14,1842449,0
+UA.US,D,20190726,000000,24.14,24.38,23.99,24.17,1189250,0
+UA.US,D,20190729,000000,24.18,24.45,23.93,24.39,2516009,0
+UA.US,D,20190730,000000,20.2,21.34,19.6,21.05,8916670,0
+UA.US,D,20190731,000000,21,21.15,20.11,20.34,4160930,0
+UA.US,D,20190801,000000,20.37,20.44,18.89,19.12,4653209,0
+UA.US,D,20190802,000000,19.19,19.52,18.88,19.19,3604236,0
+UA.US,D,20190805,000000,18.73,18.83,18.2,18.4,2445947,0
+UA.US,D,20190806,000000,18.62,19.06,18.41,18.97,2501668,0
+UA.US,D,20190807,000000,18.73,18.92,18.59,18.84,3022923,0
+UA.US,D,20190808,000000,18.8,19.01,18.55,18.8,2544132,0
+UA.US,D,20190809,000000,18.62,18.8,18.01,18.15,3094699,0
+UA.US,D,20190812,000000,18.06,18.08,17.58,17.7,1791824,0
+UA.US,D,20190813,000000,17.59,18.34,17.41,17.83,2785180,0
+UA.US,D,20190814,000000,17.43,17.47,16.96,16.96,3036066,0
+UA.US,D,20190815,000000,17.02,17.2,16.31,16.5,2043538,0
+UA.US,D,20190816,000000,16.69,16.94,16.49,16.79,1540992,0
+UA.US,D,20190819,000000,17.07,17.09,16.84,16.85,1526702,0
+UA.US,D,20190820,000000,16.72,16.9,16.45,16.74,3032865,0
+UA.US,D,20190821,000000,16.91,17.0733,16.77,16.92,1714198,0
+UA.US,D,20190822,000000,17.02,17.26,16.955,17.14,2089719,0
+UA.US,D,20190823,000000,16.8,16.94,16.1,16.15,2766646,0
+UA.US,D,20190826,000000,16.36,16.48,16.19,16.31,1931248,0
+UA.US,D,20190827,000000,16.47,16.5,16.12,16.12,2834596,0
+UA.US,D,20190828,000000,16,16.63,15.97,16.5,1601131,0
+UA.US,D,20190829,000000,16.74,17.035,16.67,16.96,2099265,0
+UA.US,D,20190830,000000,17.12,17.25,16.9,16.92,1803051,0
+UA.US,D,20190903,000000,16.87,16.91,16.61,16.88,1325465,0
+UA.US,D,20190904,000000,16.98,17.47,16.96,17.24,1641159,0
+UA.US,D,20190905,000000,17.53,17.93,17.46,17.91,1615848,0
+UA.US,D,20190906,000000,18.03,18.18,17.6,17.78,1474511,0
+UA.US,D,20190909,000000,17.8,18.36,17.725,18.32,2178936,0
+UA.US,D,20190910,000000,18.25,18.6,18.2,18.6,1515392,0
+UA.US,D,20190911,000000,18.6,19.15,18.22,19.14,1854690,0
+UA.US,D,20190912,000000,19.27,19.375,19.03,19.23,1485949,0
+UA.US,D,20190913,000000,19.29,19.4752,19.022,19.07,2369418,0
+UA.US,D,20190916,000000,18.9,19.195,18.82,19.02,1581592,0
+UA.US,D,20190917,000000,18.95,19.03,18.63,19.02,1290421,0
+UA.US,D,20190918,000000,19.04,19.09,18.61,18.89,1694803,0
+UA.US,D,20190919,000000,18.89,18.91,18.29,18.42,2113674,0
+UA.US,D,20190920,000000,18.51,18.72,17.9638,17.98,2446567,0
+UA.US,D,20190923,000000,17.95,18.3,17.91,17.99,1049535,0
+UA.US,D,20190924,000000,18.16,18.1662,17.47,17.66,1753469,0
+UA.US,D,20190925,000000,17.7,18.15,17.64,17.85,1511432,0
+UA.US,D,20190926,000000,17.91,18.05,17.73,17.97,995177,0
+UA.US,D,20190927,000000,18,18.26,17.72,17.79,1476731,0
+UA.US,D,20190930,000000,17.89,18.17,17.824,18.13,1222726,0
+UA.US,D,20191001,000000,18.18,18.3,17.92,18.01,1741048,0
+UA.US,D,20191002,000000,17.83,17.83,17.26,17.52,1931661,0
+UA.US,D,20191003,000000,17.49,17.52,16.96,17.5,1840668,0
+UA.US,D,20191004,000000,17.49,17.625,17.23,17.59,1184009,0
+UA.US,D,20191007,000000,17.53,17.71,17.42,17.47,1503544,0
+UA.US,D,20191008,000000,17.19,17.5767,17.07,17.35,1150608,0
+UA.US,D,20191009,000000,17.55,17.91,17.47,17.75,1067320,0
+UA.US,D,20191010,000000,17.78,18.08,17.78,17.85,1060461,0
+UA.US,D,20191011,000000,18.1,18.5433,18.06,18.26,1193203,0
+UA.US,D,20191014,000000,18.22,18.43,18.14,18.23,1311046,0
+UA.US,D,20191015,000000,18.24,18.5,18.11,18.46,1267777,0
+UA.US,D,20191016,000000,18.5,18.55,18.3,18.36,1400745,0
+UA.US,D,20191017,000000,18.48,18.645,18.36,18.46,1384465,0
+UA.US,D,20191018,000000,18,18.05,17.595,17.81,2472329,0
+UA.US,D,20191021,000000,17.9,18.18,17.89,18.17,1041645,0
+UA.US,D,20191022,000000,18.2,19.48,18.19,19.42,3786811,0
+UA.US,D,20191023,000000,19.27,19.27,18.74,19.01,1281711,0
+UA.US,D,20191024,000000,19.07,19.07,18.61,19.01,1952853,0
+UA.US,D,20191025,000000,18.83,19.37,18.75,19.06,1195902,0
+UA.US,D,20191028,000000,19.15,19.405,19.04,19.04,1523659,0
+UA.US,D,20191029,000000,19.03,19.03,18.69,18.72,1072483,0
+UA.US,D,20191030,000000,18.66,18.8,18.42,18.62,1146544,0
+UA.US,D,20191031,000000,18.5,18.55,18.275,18.5,1043258,0
+UA.US,D,20191101,000000,18.62,18.98,18.57,18.91,1857922,0
+UA.US,D,20191104,000000,16.01,16.57,15.36,15.44,18690880,0
+UA.US,D,20191105,000000,15.67,16.5,15.53,16.31,7890614,0
+UA.US,D,20191106,000000,16.44,16.63,16.18,16.51,3400043,0
+UA.US,D,20191107,000000,16.64,16.79,15.91,16.08,3658977,0
+UA.US,D,20191108,000000,16.12,16.28,15.86,15.88,2611707,0
+UA.US,D,20191111,000000,15.79,15.99,15.62,15.96,2506897,0
+UA.US,D,20191112,000000,16,16.1099,15.55,15.58,2926194,0
+UA.US,D,20191113,000000,15.51,15.74,15.42,15.67,2698215,0
+UA.US,D,20191114,000000,15.6,15.85,15.495,15.56,1676143,0
+UA.US,D,20191115,000000,15.56,16.1,15.54,15.97,2986330,0
+UA.US,D,20191118,000000,15.97,16.06,15.68,15.72,1820730,0
+UA.US,D,20191119,000000,15.65,15.805,15.535,15.61,1899007,0
+UA.US,D,20191120,000000,15.57,15.58,15.27,15.43,2071222,0
+UA.US,D,20191121,000000,15.42,15.42,15.055,15.24,3285343,0
+UA.US,D,20191122,000000,15.3,15.67,15.27,15.66,2019057,0
+UA.US,D,20191125,000000,15.79,15.79,15.48,15.67,2124030,0
+UA.US,D,20191126,000000,15.7,16.48,15.5796,16.47,4432751,0
+UA.US,D,20191127,000000,17.23,17.7,16.98,17.49,7467086,0
+UA.US,D,20191129,000000,17.5,17.56,17.16,17.3,2322545,0
+UA.US,D,20191202,000000,17.27,17.31,16.83,16.87,2786935,0
+UA.US,D,20191203,000000,16.53,16.79,16.4,16.63,2238748,0
+UA.US,D,20191204,000000,16.74,17.02,16.64,17.01,2369274,0
+UA.US,D,20191205,000000,17.13,17.3,16.93,17.2,2712267,0
+UA.US,D,20191206,000000,17.325,17.53,17.24,17.44,2168380,0
+UA.US,D,20191209,000000,17.29,17.78,17.27,17.69,1996077,0
+UA.US,D,20191210,000000,17.7,17.74,17.55,17.69,1695777,0
+UA.US,D,20191211,000000,17.65,17.75,17.49,17.51,1729251,0
+UA.US,D,20191212,000000,17.46,17.6,17.25,17.51,2396984,0
+UA.US,D,20191213,000000,17.58,18,17.51,17.78,2030244,0
+UA.US,D,20191216,000000,17.89,18.629,17.84,18.59,2724173,0
+UA.US,D,20191217,000000,18.56,18.73,18.44,18.69,2185531,0
+UA.US,D,20191218,000000,18.69,19.05,18.56,19.03,1666444,0
+UA.US,D,20191219,000000,19.01,19.13,18.892,19.01,1731294,0
+UA.US,D,20191220,000000,19.05,19.36,18.93,19.3,3177689,0
+UA.US,D,20191223,000000,19.35,19.487,19.26,19.37,1098768,0
+UA.US,D,20191224,000000,19.38,19.49,19.3,19.4,669443,0
+UA.US,D,20191226,000000,19.41,19.606,19.33,19.55,857002,0
+UA.US,D,20191227,000000,19.6,19.65,19.18,19.25,1271060,0
+UA.US,D,20191230,000000,19.14,19.25,18.965,18.99,1793235,0
+UA.US,D,20191231,000000,18.99,19.26,18.9,19.18,1982474,0
+UA.US,D,20200102,000000,19.35,19.38,19.02,19.24,3271951,0
+UA.US,D,20200103,000000,18.99,19.43,18.89,19.27,2711550,0
+UA.US,D,20200106,000000,19,19.05,18.21,18.37,4200650,0
+UA.US,D,20200107,000000,18.34,18.61,18.25,18.59,2644477,0
+UA.US,D,20200108,000000,18.67,18.78,18.04,18.16,2479710,0
+UA.US,D,20200109,000000,18.17,18.24,17.6131,17.78,1927947,0
+UA.US,D,20200110,000000,17.76,17.84,17.56,17.77,1123778,0
+UA.US,D,20200113,000000,17.8,18.05,17.6797,18.04,1518712,0
+UA.US,D,20200114,000000,18.09,18.84,18.06,18.76,1999068,0
+UA.US,D,20200115,000000,18.71,19.06,18.6999,18.9,1344491,0
+UA.US,D,20200116,000000,19.05,19.32,18.96,19.02,1426606,0
+UA.US,D,20200117,000000,19.19,19.23,18.31,18.37,2270574,0
+UA.US,D,20200121,000000,18.32,18.39,18.03,18.09,2157925,0
+UA.US,D,20200122,000000,18.09,18.71,18.09,18.31,1450281,0
+UA.US,D,20200123,000000,18.2,18.895,17.98,18.78,1684118,0
+UA.US,D,20200124,000000,18.88,18.98,18.52,18.61,1607134,0
+UA.US,D,20200127,000000,18.02,18.64,17.95,18.45,1236349,0
+UA.US,D,20200128,000000,18.56,18.75,18.24,18.68,1284882,0
+UA.US,D,20200129,000000,18.8,19.1,18.68,18.68,1239845,0
+UA.US,D,20200130,000000,18.6,18.69,18.25,18.55,1177009,0
+UA.US,D,20200131,000000,18.49,18.54,17.9146,17.96,1339978,0
+UA.US,D,20200203,000000,18.07,18.36,17.97,17.98,2482947,0
+UA.US,D,20200204,000000,18.29,18.7315,18.16,18.42,2277198,0
+UA.US,D,20200205,000000,18.62,18.8,18.09,18.5,1661510,0
+UA.US,D,20200206,000000,18.63,18.74,18.35,18.4,1479788,0
+UA.US,D,20200207,000000,18.46,18.52,17.87,17.97,2154821,0
+UA.US,D,20200210,000000,18.13,18.471,18.01,18.15,2540193,0
+UA.US,D,20200211,000000,15.26,15.58,15.02,15.12,16126475,0
+UA.US,D,20200212,000000,15.26,15.895,15.2,15.45,6487031,0
+UA.US,D,20200213,000000,15.45,15.568,15.08,15.13,4984923,0
+UA.US,D,20200214,000000,15.18,15.5,15.15,15.45,3637737,0
+UA.US,D,20200218,000000,15.35,15.445,14.91,15,4699030,0
+UA.US,D,20200219,000000,15,15.12,14.8,14.96,3275969,0
+UA.US,D,20200220,000000,15,15.1,14.73,14.94,3033827,0
+UA.US,D,20200221,000000,14.86,15.05,14.51,14.57,2996511,0
+UA.US,D,20200224,000000,13.98,14.21,13.81,14.14,3690203,0
+UA.US,D,20200225,000000,14.28,14.34,13.27,13.46,3230124,0
+UA.US,D,20200226,000000,13.59,13.6819,13.04,13.04,3370683,0
+UA.US,D,20200227,000000,12.72,13.23,12.37,12.55,5848158,0
+UA.US,D,20200228,000000,12.19,12.73,12.18,12.48,9194116,0
+UA.US,D,20200302,000000,12.55,12.63,12.19,12.49,6345242,0
+UA.US,D,20200303,000000,12.52,12.75,11.88,12.2,7170552,0
+UA.US,D,20200304,000000,12.41,12.465,11.84,12.39,4389162,0
+UA.US,D,20200305,000000,12.02,12.22,11.6017,11.73,4598687,0
+UA.US,D,20200306,000000,11.33,11.6141,11.03,11.14,7530181,0
+UA.US,D,20200309,000000,10.31,10.52,9.51,9.91,4275453,0
+UA.US,D,20200310,000000,10.31,10.4,9.665,10.29,5025049,0
+UA.US,D,20200311,000000,10.03,10.265,9.87,9.99,5598206,0
+UA.US,D,20200312,000000,9.23,9.51,8.67,8.75,6572801,0
+UA.US,D,20200313,000000,9.15,9.49,8.77,9.48,3825202,0
+UA.US,D,20200316,000000,8.28,9.36,8.13,8.33,4276451,0
+UA.US,D,20200317,000000,8.58,9.08,8.07,8.96,6926646,0
+UA.US,D,20200318,000000,8.39,8.79,7.25,7.39,6420275,0
+UA.US,D,20200319,000000,7.29,8.165,6.8,8.01,4965036,0
+UA.US,D,20200320,000000,8.01,8.425,7.1475,7.23,11032371,0
+UA.US,D,20200323,000000,7.15,7.5,6.79,7.14,3339096,0
+UA.US,D,20200324,000000,7.46,8.06,7.46,8.01,6613341,0
+UA.US,D,20200325,000000,8.18,8.74,7.585,8.24,7212126,0
+UA.US,D,20200326,000000,8.32,8.96,8.08,8.76,5615831,0
+UA.US,D,20200327,000000,8.4,8.58,8.07,8.32,3230073,0
+UA.US,D,20200330,000000,8.25,8.49,7.9198,8.41,3147815,0
+UA.US,D,20200331,000000,8.36,8.64,7.955,8.06,3078898,0
+UA.US,D,20200401,000000,7.66,7.81,7.2,7.45,3456807,0
+UA.US,D,20200402,000000,7.32,7.57,6.6,6.89,5159910,0
+UA.US,D,20200403,000000,6.85,7.5,6.6,7.48,4134741,0
+UA.US,D,20200406,000000,7.92,8.24,7.72,8,3686321,0
+UA.US,D,20200407,000000,8.62,8.84,8.19,8.39,4331637,0
+UA.US,D,20200408,000000,8.55,8.98,8.48,8.64,3001774,0
+UA.US,D,20200409,000000,8.97,9.55,8.92,9.35,3784450,0
+UA.US,D,20200413,000000,9.29,9.35,8.6,8.73,2989851,0
+UA.US,D,20200414,000000,9.08,9.19,8.7575,8.97,2368011,0
+UA.US,D,20200415,000000,8.46,8.77,8.25,8.65,3092127,0
+UA.US,D,20200416,000000,8.66,8.66,8.23,8.36,2445776,0
+UA.US,D,20200417,000000,8.71,9.045,8.7,8.89,3180075,0
+UA.US,D,20200420,000000,8.59,9.06,8.57,8.64,2783051,0
+UA.US,D,20200421,000000,8.42,8.85,8.3,8.52,1970258,0
+UA.US,D,20200422,000000,8.73,8.92,8.56,8.56,1580775,0
+UA.US,D,20200423,000000,8.58,8.98,8.58,8.74,1832665,0
+UA.US,D,20200424,000000,8.84,9.185,8.84,8.97,3288817,0
+UA.US,D,20200427,000000,9.03,9.5,8.88,9.35,2528505,0
+UA.US,D,20200428,000000,9.73,9.94,9.445,9.64,3862032,0
+UA.US,D,20200429,000000,9.8,10.17,9.73,9.79,3524552,0
+UA.US,D,20200430,000000,9.1,9.71,9,9.27,4106162,0
+UA.US,D,20200501,000000,9.02,9.055,8.61,8.76,3699105,0
+UA.US,D,20200504,000000,8.55,8.8499,8.35,8.71,2886937,0
+UA.US,D,20200505,000000,8.96,8.96,8.42,8.46,3518382,0
+UA.US,D,20200506,000000,8.5,8.62,8.09,8.23,3080876,0
+UA.US,D,20200507,000000,8.36,8.83,8.3575,8.61,3905396,0
+UA.US,D,20200508,000000,8.86,8.95,8.64,8.94,6501076,0
+UA.US,D,20200511,000000,8.43,8.49,7.83,8,11773617,0
+UA.US,D,20200512,000000,8.1,8.29,7.6,7.68,8642775,0
+UA.US,D,20200513,000000,7.59,7.59,6.9,6.93,8846212,0
+UA.US,D,20200514,000000,6.82,7.02,6.37,6.91,5721973,0
+UA.US,D,20200515,000000,6.71,6.96,6.58,6.91,5687640,0
+UA.US,D,20200518,000000,7.4,7.55,7.25,7.3,8766700,0
+UA.US,D,20200519,000000,7.32,7.39,6.95,7.08,7356744,0
+UA.US,D,20200520,000000,7.23,7.6,7.12,7.47,5742854,0
+UA.US,D,20200521,000000,6.93,7.97,6.91,7.7,26844567,0
+UA.US,D,20200522,000000,7.7,7.7,7.32,7.38,21484308,0
+UA.US,D,20200526,000000,7.69,7.92,7.55,7.86,20873940,0
+UA.US,D,20200527,000000,8.18,8.52,7.93,8.51,14106350,0
+UA.US,D,20200528,000000,8.85,8.8533,8.05,8.12,11724788,0
+UA.US,D,20200529,000000,8,8.195,7.8,7.86,16378230,0
+UA.US,D,20200601,000000,7.88,8.36,7.81,8.26,13434594,0
+UA.US,D,20200602,000000,8.39,8.61,8.3,8.41,9771784,0
+UA.US,D,20200603,000000,8.65,9.26,8.65,9.19,12833723,0
+UA.US,D,20200604,000000,9.15,9.46,8.91,9.3,10693180,0
+UA.US,D,20200605,000000,10.12,10.3,9.76,9.84,10865473,0
+UA.US,D,20200608,000000,10.44,10.54,10.04,10.22,9732087,0
+UA.US,D,20200609,000000,9.97,10.005,9.56,9.71,7927689,0
+UA.US,D,20200610,000000,9.73,9.73,9.07,9.42,8591780,0
+UA.US,D,20200611,000000,8.62,8.715,8.43,8.52,6612568,0
+UA.US,D,20200612,000000,9,9.04,8.33,8.68,7021906,0
+UA.US,D,20200615,000000,8.26,8.88,8.1885,8.8,5460694,0
+UA.US,D,20200616,000000,9.49,9.49,8.99,9.28,12841952,0
+UA.US,D,20200617,000000,9.24,9.24,8.785,8.85,9167437,0
+UA.US,D,20200618,000000,8.68,9.01,8.55,8.81,8575349,0
+UA.US,D,20200619,000000,9.09,9.09,8.44,8.6,13241212,0
+UA.US,D,20200622,000000,8.55,8.59,8.28,8.58,10798685,0
+UA.US,D,20200623,000000,8.7,8.93,8.52,8.93,6403144,0
+UA.US,D,20200624,000000,8.75,8.76,8.26,8.58,9223958,0
+UA.US,D,20200625,000000,8.42,8.68,8.29,8.67,4830864,0
+UA.US,D,20200626,000000,8.57,8.72,8.1,8.26,12800721,0
+UA.US,D,20200629,000000,8.35,8.99,8.21,8.88,7766207,0
+UA.US,D,20200630,000000,8.84,8.885,8.53,8.84,10950927,0
+UA.US,D,20200701,000000,8.79,9.05,8.64,8.65,7347573,0
+UA.US,D,20200702,000000,8.86,9.01,8.62,8.68,4753394,0
+UA.US,D,20200706,000000,8.8,9,8.66,9,5440524,0
+UA.US,D,20200707,000000,8.89,9.09,8.56,8.6,5809353,0
+UA.US,D,20200708,000000,8.62,8.665,8.41,8.64,4280641,0
+UA.US,D,20200709,000000,8.57,8.63,8.21,8.29,4139238,0
+UA.US,D,20200710,000000,8.3,8.66,8.22,8.63,4844316,0
+UA.US,D,20200713,000000,8.66,8.71,8.36,8.46,4614436,0
+UA.US,D,20200714,000000,8.4,8.59,8.25,8.49,3635227,0
+UA.US,D,20200715,000000,8.72,9.2,8.7,9.18,5884811,0
+UA.US,D,20200716,000000,9.03,9.31,8.96,9.19,3494592,0
+UA.US,D,20200717,000000,9.2,9.45,9.075,9.13,3610023,0
+UA.US,D,20200720,000000,9.1,9.17,8.81,8.82,3341952,0
+UA.US,D,20200721,000000,8.95,9.4884,8.94,9.44,7029356,0
+UA.US,D,20200722,000000,9.32,9.545,9.25,9.42,3798997,0
+UA.US,D,20200723,000000,9.4,9.95,9.38,9.78,6003125,0
+UA.US,D,20200724,000000,9.86,10.0353,9.69,9.83,6513675,0
+UA.US,D,20200727,000000,9.62,9.98,9.545,9.95,6855280,0
+UA.US,D,20200728,000000,9.79,10.1271,9.79,10.03,5033008,0
+UA.US,D,20200729,000000,10.03,10.49,10.01,10.33,4579264,0
+UA.US,D,20200730,000000,10.19,10.49,10.08,10.18,6358278,0
+UA.US,D,20200731,000000,10.21,10.65,9.31,9.49,17012107,0
+UA.US,D,20200803,000000,9.58,9.58,8.76,8.79,10467101,0
+UA.US,D,20200804,000000,8.76,9.02,8.75,8.94,5300748,0
+UA.US,D,20200805,000000,9.06,9.48,9.04,9.44,5733163,0
+UA.US,D,20200806,000000,9.42,9.42,9.03,9.04,4344977,0
+UA.US,D,20200807,000000,9.08,9.21,8.91,9.2,3307100,0
+UA.US,D,20200810,000000,9.25,9.73,9.24,9.6,4262621,0
+UA.US,D,20200811,000000,9.89,10.09,9.63,9.8,5790368,0
+UA.US,D,20200812,000000,9.99,10,9.535,9.77,5687985,0
+UA.US,D,20200813,000000,9.7,9.79,9.51,9.66,2621743,0
+UA.US,D,20200814,000000,9.54,9.7033,9.415,9.6,3919257,0
+UA.US,D,20200817,000000,9.59,9.59,9.24,9.41,4123903,0
+UA.US,D,20200818,000000,9.34,9.39,9.07,9.23,3403496,0
+UA.US,D,20200819,000000,9.21,9.32,9,9.02,3573868,0
+UA.US,D,20200820,000000,8.99,9.03,8.75,8.79,7482880,0
+UA.US,D,20200821,000000,8.88,8.98,8.74,8.77,4246116,0
+UA.US,D,20200824,000000,8.81,9.22,8.75,9.19,5285415,0
+UA.US,D,20200825,000000,9.27,9.31,9.06,9.11,4120213,0
+UA.US,D,20200826,000000,9.1,9.1,8.874,8.89,2758774,0
+UA.US,D,20200827,000000,8.94,9.2,8.93,8.96,3660089,0
+UA.US,D,20200828,000000,8.99,9.15,8.89,9.14,3285653,0
+UA.US,D,20200831,000000,9.09,9.1,8.78,8.85,3525596,0
+UA.US,D,20200901,000000,8.79,9.18,8.71,9.17,3484210,0
+UA.US,D,20200902,000000,9.23,9.455,9.12,9.38,4398691,0
+UA.US,D,20200903,000000,9.37,9.67,9.35,9.38,4149848,0
+UA.US,D,20200904,000000,9.45,9.569,9.12,9.32,3083285,0
+UA.US,D,20200908,000000,9.17,9.83,9.16,9.74,5798667,0
+UA.US,D,20200909,000000,9.66,9.73,9.32,9.36,5442688,0
+UA.US,D,20200910,000000,9.4,9.61,9.36,9.48,6236444,0
+UA.US,D,20200911,000000,9.6,10.005,9.545,9.9,9160144,0
+UA.US,D,20200914,000000,9.95,10.34,9.74,10.3,4773170,0
+UA.US,D,20200915,000000,10.3,10.4,10.12,10.25,4424956,0
+UA.US,D,20200916,000000,10.26,10.89,10.25,10.7,6262940,0
+UA.US,D,20200917,000000,10.55,10.745,10.325,10.44,4970452,0
+UA.US,D,20200918,000000,10.39,10.47,9.98,10.06,6652587,0
+UA.US,D,20200921,000000,9.82,9.85,9.3,9.36,4636820,0
+UA.US,D,20200922,000000,9.4,9.59,9.205,9.53,5117410,0
+UA.US,D,20200923,000000,9.9,10.455,9.85,10,6942740,0
+UA.US,D,20200924,000000,9.9,9.9,9.39,9.67,5000965,0
+UA.US,D,20200925,000000,9.56,9.905,9.53,9.82,4145323,0
+UA.US,D,20200928,000000,9.99,10.13,9.9142,10.04,2877012,0
+UA.US,D,20200929,000000,9.97,9.99,9.62,9.77,2876540,0
+UA.US,D,20200930,000000,9.8,10.09,9.795,9.84,2712974,0
+UA.US,D,20201001,000000,10,10.46,9.93,10.35,3659460,0
+UA.US,D,20201002,000000,10.01,10.575,9.96,10.54,2856753,0
+UA.US,D,20201005,000000,10.7,10.76,10.52,10.59,2317984,0
+UA.US,D,20201006,000000,10.62,10.73,10.175,10.2,2782277,0
+UA.US,D,20201007,000000,10.37,10.68,10.34,10.61,2373627,0
+UA.US,D,20201008,000000,10.69,11.01,10.66,10.96,2925807,0
+UA.US,D,20201009,000000,11,11.09,10.735,10.97,3029802,0
+UA.US,D,20201012,000000,11.02,11.07,10.84,11.06,3058792,0
+UA.US,D,20201013,000000,10.96,11.3,10.875,11.11,3001009,0
+UA.US,D,20201014,000000,11.08,11.34,10.92,10.93,2165462,0
+UA.US,D,20201015,000000,10.81,11.28,10.7,11.26,4262698,0
+UA.US,D,20201016,000000,11.34,11.48,11.04,11.3,3245766,0
+UA.US,D,20201019,000000,11.27,11.7,11.18,11.56,3854763,0
+UA.US,D,20201020,000000,11.69,12.22,11.59,11.78,5285773,0
+UA.US,D,20201021,000000,11.85,12.22,11.81,12.11,4035564,0
+UA.US,D,20201022,000000,12.19,12.45,12.11,12.43,4504402,0
+UA.US,D,20201023,000000,12.59,12.82,12.13,12.74,4483856,0
+UA.US,D,20201026,000000,12.68,12.69,12.025,12.23,8787423,0
+UA.US,D,20201027,000000,12.25,12.27,11.9215,11.93,3796066,0
+UA.US,D,20201028,000000,11.65,11.83,11.51,11.66,3949863,0
+UA.US,D,20201029,000000,11.6,12.245,11.52,12.04,5895524,0
+UA.US,D,20201030,000000,13.24,13.26,11.89,12.23,13341686,0
+UA.US,D,20201102,000000,12.41,12.995,12.36,12.78,6924850,0
+UA.US,D,20201103,000000,12.97,13.12,12.755,13.01,3815078,0
+UA.US,D,20201104,000000,12.8,13.01,12.47,12.77,3192410,0
+UA.US,D,20201105,000000,12.84,13.2,12.82,13.18,3884763,0
+UA.US,D,20201106,000000,13.12,13.38,12.87,13.03,2714518,0
+UA.US,D,20201109,000000,14.09,14.27,13.51,13.52,6003566,0
+UA.US,D,20201110,000000,13.44,13.6655,13.17,13.27,5211222,0
+UA.US,D,20201111,000000,13.35,13.35,12.71,12.82,4198012,0
+UA.US,D,20201112,000000,12.71,12.95,12.435,12.61,3819428,0
+UA.US,D,20201113,000000,12.73,13.19,12.73,13.15,3026531,0
+UA.US,D,20201116,000000,13.57,13.91,13.3662,13.86,4966863,0
+UA.US,D,20201117,000000,13.85,14.21,13.58,14.17,4676663,0
+UA.US,D,20201118,000000,14.34,14.73,14.25,14.37,4737880,0
+UA.US,D,20201119,000000,14.31,14.715,14.18,14.69,2350512,0
+UA.US,D,20201120,000000,14.72,14.87,14.52,14.64,5147663,0
+UA.US,D,20201123,000000,14.83,14.8766,14.4242,14.5,3152195,0
+UA.US,D,20201124,000000,14.78,15.035,14.59,14.93,3953157,0
+UA.US,D,20201125,000000,14.83,14.865,14.31,14.82,3153052,0
+UA.US,D,20201127,000000,14.89,14.95,14.67,14.71,1579743,0
+UA.US,D,20201130,000000,14.66,14.74,14.41,14.55,2968988,0
+UA.US,D,20201201,000000,14.76,14.86,14.31,14.69,7146761,0
+UA.US,D,20201202,000000,14.6,14.67,14.39,14.51,3680738,0
+UA.US,D,20201203,000000,14.47,15.15,14.43,14.97,4820683,0
+UA.US,D,20201204,000000,15.11,15.16,14.68,14.83,3573852,0
+UA.US,D,20201207,000000,14.74,15.01,14.565,15,3460805,0
+UA.US,D,20201208,000000,14.88,15.5,14.78,15.21,5176898,0
+UA.US,D,20201209,000000,15.3,15.71,15.2,15.39,5723638,0
+UA.US,D,20201210,000000,15.23,15.4685,15.005,15.39,2871690,0
+UA.US,D,20201211,000000,15.24,15.5,15.035,15.1,1859166,0
+UA.US,D,20201214,000000,15.27,15.32,14.95,14.97,2444703,0
+UA.US,D,20201215,000000,15.15,15.46,15.15,15.45,2524950,0
+UA.US,D,20201216,000000,15.5,15.585,15.08,15.29,2576059,0
+UA.US,D,20201217,000000,15.32,15.34,15.11,15.23,2729607,0
+UA.US,D,20201218,000000,15.18,15.29,14.965,15.1,5656005,0
+UA.US,D,20201221,000000,14.82,15.22,14.7,15.09,3256162,0
+UA.US,D,20201222,000000,15.13,15.18,14.67,14.68,3445829,0
+UA.US,D,20201223,000000,14.69,15.17,14.63,15.09,3775751,0
+UA.US,D,20201224,000000,15.08,15.12,14.69,15.05,1529360,0
+UA.US,D,20201228,000000,15.12,15.3,14.9062,14.96,1959511,0
+UA.US,D,20201229,000000,14.93,14.98,14.5235,14.65,2382254,0
+UA.US,D,20201230,000000,14.73,15.13,14.721,15.08,2878757,0
+UA.US,D,20201231,000000,15.01,15.113,14.81,14.88,1981656,0
+UA.US,D,20210104,000000,15.22,15.23,14.805,15.06,4414569,0
+UA.US,D,20210105,000000,15,15.58,14.97,15.45,2106601,0
+UA.US,D,20210106,000000,15.44,15.87,15.38,15.51,3744988,0
+UA.US,D,20210107,000000,15.7,15.84,15.42,15.59,2340354,0
+UA.US,D,20210108,000000,15.65,15.75,15.25,15.25,3293503,0
+UA.US,D,20210111,000000,15.06,15.56,14.9199,15.52,3662490,0
+UA.US,D,20210112,000000,15.6,16.46,15.45,16.33,5047340,0
+UA.US,D,20210113,000000,16.26,16.38,15.8,15.91,2369614,0
+UA.US,D,20210114,000000,16.01,16.345,15.9144,15.95,2321234,0
+UA.US,D,20210115,000000,15.85,15.92,15.24,15.59,2967451,0
+UA.US,D,20210119,000000,15.65,15.78,15.46,15.56,2131371,0
+UA.US,D,20210120,000000,15.59,16.14,15.55,15.97,3571063,0
+UA.US,D,20210121,000000,16.56,16.79,16.08,16.11,3520788,0
+UA.US,D,20210122,000000,16,16.075,15.675,15.89,2726028,0
+UA.US,D,20210125,000000,15.82,16.31,15.57,15.94,3125170,0
+UA.US,D,20210126,000000,16.43,16.43,15.715,15.87,6600294,0
+UA.US,D,20210127,000000,15.42,15.68,14.62,14.77,7031819,0
+UA.US,D,20210128,000000,15,15.36,14.9,15.17,8471690,0
+UA.US,D,20210129,000000,15.04,15.27,14.77,14.97,3901862,0
+UA.US,D,20210201,000000,15.05,15.435,14.875,15.41,2739157,0
+UA.US,D,20210202,000000,15.66,16.101,15.58,16,3147686,0
+UA.US,D,20210203,000000,16.09,16.855,15.98,16.79,4483554,0
+UA.US,D,20210204,000000,16.83,17.37,16.795,17.36,3698626,0
+UA.US,D,20210205,000000,17.44,17.95,17.43,17.74,3903249,0
+UA.US,D,20210208,000000,17.81,17.9875,17.645,17.7,3903727,0
+UA.US,D,20210209,000000,17.66,17.97,17.43,17.54,6560751,0
+UA.US,D,20210210,000000,18.94,19.62,18.53,18.76,12205640,0
+UA.US,D,20210211,000000,18.97,19.62,18.91,19.21,6386796,0
+UA.US,D,20210212,000000,18.98,19.155,18.75,18.84,5766287,0
+UA.US,D,20210216,000000,18.85,18.99,18.36,18.62,3511665,0
+UA.US,D,20210217,000000,18.4,18.74,18.21,18.67,4474665,0
+UA.US,D,20210218,000000,18.61,18.7,18.32,18.51,3107216,0
+UA.US,D,20210219,000000,18.68,19.255,18.67,18.96,2863270,0
+UA.US,D,20210222,000000,18.61,19.04,18.49,18.54,5624731,0
+UA.US,D,20210223,000000,18.37,18.45,17.62,18.3,5063272,0
+UA.US,D,20210224,000000,18.36,18.59,18.13,18.3,2216368,0
+UA.US,D,20210225,000000,18.28,18.87,18.02,18.1,2355480,0
+UA.US,D,20210226,000000,18.11,18.57,17.87,18.2,2785238,0
+UA.US,D,20210301,000000,18.54,19.2,18.51,18.95,2769186,0
+UA.US,D,20210302,000000,18.93,19.18,18.83,19.02,2114256,0
+UA.US,D,20210303,000000,19.01,19.72,19.01,19.27,3301296,0
+UA.US,D,20210304,000000,19.26,19.54,18.54,18.97,3883331,0
+UA.US,D,20210305,000000,19.08,19.3,17.86,18.74,3828687,0
+UA.US,D,20210308,000000,18.9,19.535,18.75,19.11,4635596,0
+UA.US,D,20210309,000000,19.24,19.25,18.6922,18.71,2126589,0
+UA.US,D,20210310,000000,18.79,19.15,18.65,18.86,4915262,0
+UA.US,D,20210311,000000,18.91,19.12,18.72,19.04,2794432,0
+UA.US,D,20210312,000000,19.05,19.6,19.04,19.45,2661594,0
+UA.US,D,20210315,000000,19.59,20.31,19.59,20.19,5372972,0
+UA.US,D,20210316,000000,20.15,20.21,19.39,19.5,2559557,0
+UA.US,D,20210317,000000,19.5,19.6,19.05,19.25,3422500,0
+UA.US,D,20210318,000000,19.18,20.07,19.14,19.42,4353361,0
+UA.US,D,20210319,000000,19.29,19.45,19.02,19.25,3447193,0
+UA.US,D,20210322,000000,19.31,19.545,18.88,19.43,5082928,0
+UA.US,D,20210323,000000,19.23,19.63,18.44,18.58,2914887,0
+UA.US,D,20210324,000000,18.67,19.01,18.14,18.14,4120759,0
+UA.US,D,20210325,000000,17.6497,18.47,17.36,18.32,4258745,0
+UA.US,D,20210326,000000,18.59,18.715,17.77,18.31,4552748,0
+UA.US,D,20210329,000000,18.17,18.31,17.47,17.65,5157240,0
+UA.US,D,20210330,000000,17.67,18,17.48,17.9,2966261,0
+UA.US,D,20210331,000000,17.92,18.62,17.79,18.46,10650065,0
+UA.US,D,20210401,000000,18.48,18.53,18.13,18.27,2762071,0
+UA.US,D,20210405,000000,18.44,19,18.2001,18.88,11914754,0
+UA.US,D,20210406,000000,18.88,19.26,18.88,19.1,2618685,0
+UA.US,D,20210407,000000,19.11,19.21,18.7,18.82,1778228,0
+UA.US,D,20210408,000000,18.74,19.14,18.46,18.98,5282707,0
+UA.US,D,20210409,000000,19.08,19.24,18.815,19.18,2699085,0
+UA.US,D,20210412,000000,19.1,19.36,19,19.19,2105912,0
+UA.US,D,20210413,000000,19.08,19.08,18.3196,18.56,3693267,0
+UA.US,D,20210414,000000,18.55,18.8,18.371,18.43,1645139,0
+UA.US,D,20210415,000000,18.57,18.57,18.21,18.31,1650884,0
+UA.US,D,20210416,000000,18.46,18.52,18.25,18.42,1948029,0
+UA.US,D,20210419,000000,18.29,18.3,17.91,18.07,2597311,0
+UA.US,D,20210420,000000,18.03,18.03,17.39,17.79,3309089,0
+UA.US,D,20210421,000000,17.68,18.74,17.68,18.73,2956269,0
+UA.US,D,20210422,000000,18.75,19.39,18.69,19.02,2657146,0
+UA.US,D,20210423,000000,19.17,19.47,19.17,19.26,2470428,0
+UA.US,D,20210426,000000,19.39,19.89,19.27,19.52,2865576,0
+UA.US,D,20210427,000000,19.58,20.015,19.58,19.91,4417746,0
+UA.US,D,20210428,000000,19.8,20.04,19.72,19.77,1702704,0
+UA.US,D,20210429,000000,19.98,20.22,19.865,20.09,1957769,0
+UA.US,D,20210430,000000,20,20.315,19.83,19.91,2210557,0
+UA.US,D,20210503,000000,20,20.16,19.725,19.88,2782396,0
+UA.US,D,20210504,000000,19.4,20.04,19.12,19.72,3426773,0
+UA.US,D,20210505,000000,20.87,21.825,20.87,21.13,5213105,0
+UA.US,D,20210506,000000,21.19,21.2,20.22,20.44,3000396,0
+UA.US,D,20210507,000000,20.22,20.97,20.04,20.24,2778718,0
+UA.US,D,20210510,000000,20.3,20.3399,19.22,19.27,4289842,0
+UA.US,D,20210511,000000,19.17,19.32,18.81,19.19,2607529,0
+UA.US,D,20210512,000000,19.03,19.3,18.3,18.35,4911126,0
+UA.US,D,20210513,000000,18.54,18.8914,18.13,18.38,3425722,0
+UA.US,D,20210514,000000,18.5,19.18,18.48,19.01,5506592,0
+UA.US,D,20210517,000000,18.99,19.39,18.93,19.36,1943314,0
+UA.US,D,20210518,000000,19.4,19.53,18.96,18.98,2542894,0
+UA.US,D,20210519,000000,18.65,18.7,18.28,18.47,3426815,0
+UA.US,D,20210520,000000,18.51,18.51,17.79,18.26,3227749,0
+UA.US,D,20210521,000000,18.39,18.5,18.08,18.11,1796919,0
+UA.US,D,20210524,000000,18.19,18.19,17.89,17.91,2047779,0
+UA.US,D,20210525,000000,18.03,18.17,17.88,17.94,2183318,0
+UA.US,D,20210526,000000,18.09,18.84,18.09,18.32,8767601,0
+UA.US,D,20210527,000000,18.39,19.54,18.31,19.23,6661539,0
+UA.US,D,20210528,000000,19.41,19.47,18.94,19.06,6738760,0
+UA.US,D,20210601,000000,19.25,19.77,19.17,19.63,4758412,0
+UA.US,D,20210602,000000,19.77,19.82,19.35,19.55,6369535,0
+UA.US,D,20210603,000000,19.44,19.6,18.97,19.06,4445654,0
+UA.US,D,20210604,000000,19.14,19.34,18.535,19.02,4168776,0
+UA.US,D,20210607,000000,19.14,19.35,18.855,19.25,4458045,0
+UA.US,D,20210608,000000,19.33,19.45,19.075,19.31,1989846,0
+UA.US,D,20210609,000000,19.36,19.41,18.62,18.62,2462784,0
+UA.US,D,20210610,000000,18.74,18.76,18.23,18.24,5316750,0
+UA.US,D,20210611,000000,18.44,18.48,18.24,18.47,2705703,0
+UA.US,D,20210614,000000,18.45,18.539,17.8,17.94,3972790,0
+UA.US,D,20210615,000000,17.97,18.01,17.6,17.93,4454370,0
+UA.US,D,20210616,000000,17.84,18.045,17.65,18.01,3608518,0
+UA.US,D,20210617,000000,17.93,17.98,17.31,17.58,3363148,0
+UA.US,D,20210618,000000,17.3,17.46,16.95,17.32,5394005,0
+UA.US,D,20210621,000000,17.43,17.83,17.29,17.71,2145419,0
+UA.US,D,20210622,000000,17.7,17.92,17.41,17.82,1997531,0
+UA.US,D,20210623,000000,17.92,18.5,17.92,18.39,2687372,0
+UA.US,D,20210624,000000,18.48,18.76,18.295,18.63,2426996,0
+UA.US,D,20210625,000000,19.27,19.4798,18.865,19.1,4481100,0
+UA.US,D,20210628,000000,19.18,19.18,18.38,18.53,4349277,0
+UA.US,D,20210629,000000,18.62,18.87,18.4,18.54,2571328,0
+UA.US,D,20210630,000000,18.54,18.575,18.31,18.57,2911795,0
+UA.US,D,20210701,000000,18.66,18.98,18.57,18.8,2179722,0
+UA.US,D,20210702,000000,18.82,18.86,18.52,18.73,1559845,0
+UA.US,D,20210706,000000,18.7,18.77,18.28,18.59,2037031,0
+UA.US,D,20210707,000000,18.52,18.705,18.07,18.31,6701115,0
+UA.US,D,20210708,000000,18,18.22,17.605,18.08,5460709,0
+UA.US,D,20210709,000000,18.35,18.845,18.32,18.82,2470002,0
+UA.US,D,20210712,000000,18.65,18.81,18.51,18.76,2713419,0
+UA.US,D,20210713,000000,18.65,18.8,18.21,18.29,2114691,0
+UA.US,D,20210714,000000,18.44,18.56,18.08,18.13,2219994,0
+UA.US,D,20210715,000000,18.07,18.18,17.57,17.78,2632884,0
+UA.US,D,20210716,000000,17.84,17.8945,16.94,17.05,3801410,0
+UA.US,D,20210719,000000,16.62,16.96,16.42,16.73,3615645,0
+UA.US,D,20210720,000000,16.79,17.54,16.62,17.35,2365755,0
+UA.US,D,20210721,000000,17.53,18.0104,17.53,17.73,2948338,0
+UA.US,D,20210722,000000,17.7,17.75,17.35,17.48,2859308,0
+UA.US,D,20210723,000000,17.55,17.89,17.47,17.64,3817065,0
+UA.US,D,20210726,000000,17.55,17.81,17.27,17.81,4148878,0
+UA.US,D,20210727,000000,17.67,17.73,17.36,17.56,1488961,0
+UA.US,D,20210728,000000,17.68,17.87,17.16,17.45,1675572,0
+UA.US,D,20210729,000000,17.51,17.9,17.445,17.46,3573939,0
+UA.US,D,20210730,000000,17.4,18.03,17.35,17.52,3449364,0
+UA.US,D,20210802,000000,18.07,18.62,18.02,18.1,5346441,0
+UA.US,D,20210803,000000,19,19.6,18.18,19.22,10111225,0
+UA.US,D,20210804,000000,19.56,20.8268,19.43,20.51,10196803,0
+UA.US,D,20210805,000000,20.51,21.349,20.32,21.23,5210275,0
+UA.US,D,20210806,000000,21.31,21.45,21.04,21.15,3394110,0
+UA.US,D,20210809,000000,21.05,21.62,20.925,21.31,3198267,0
+UA.US,D,20210810,000000,21.31,22.16,21.24,21.75,3616169,0
+UA.US,D,20210811,000000,21.61,22.11,21.48,21.9,1979342,0
+UA.US,D,20210812,000000,21.87,22.03,21.66,21.9,1687726,0
+UA.US,D,20210813,000000,21.82,21.87,21.435,21.57,1799505,0
+UA.US,D,20210816,000000,21.37,21.4,21.01,21.17,1650250,0
+UA.US,D,20210817,000000,20.93,20.941,19.79,19.92,3755170,0
+UA.US,D,20210818,000000,19.82,20.3086,19.69,19.71,2542118,0
+UA.US,D,20210819,000000,19.35,19.595,19.01,19.05,3840336,0
+UA.US,D,20210820,000000,19.51,19.75,19.37,19.74,3299359,0
+UA.US,D,20210823,000000,20,20.14,19.751,20.08,3332749,0
+UA.US,D,20210824,000000,20.12,20.905,20.12,20.71,3385448,0
+UA.US,D,20210825,000000,20.78,20.97,20.59,20.82,2597463,0
+UA.US,D,20210826,000000,20.79,20.825,20.2,20.32,2506638,0
+UA.US,D,20210827,000000,20.38,20.99,20.37,20.81,2282248,0
+UA.US,D,20210830,000000,20.92,21.11,20.755,20.84,2281838,0
+UA.US,D,20210831,000000,20.84,21.07,19.91,20.06,4298804,0
+UA.US,D,20210901,000000,20.21,20.64,20.1935,20.25,3689450,0
+UA.US,D,20210902,000000,20.33,20.44,20.19,20.2,2987105,0
+UA.US,D,20210903,000000,20.12,20.33,19.89,20.28,2470710,0
+UA.US,D,20210907,000000,20.39,20.48,19.85,19.86,3004419,0
+UA.US,D,20210908,000000,19.78,20.02,19.39,19.5,3272573,0
+UA.US,D,20210909,000000,19.57,20.245,19.42,20,3663999,0
+UA.US,D,20210910,000000,20.11,20.27,19.6,19.61,2152901,0
+UA.US,D,20210913,000000,19.71,19.82,18.805,19.04,3114206,0
+UA.US,D,20210914,000000,19.02,19.04,18.45,18.75,2564984,0
+UA.US,D,20210915,000000,18.77,18.89,18.52,18.82,1750946,0
+UA.US,D,20210916,000000,18.92,19.105,18.77,18.79,2128579,0
+UA.US,D,20210917,000000,18.56,19.04,18.34,18.42,4803686,0
+UA.US,D,20210920,000000,18,18.24,17.69,18.01,2524923,0
+UA.US,D,20210921,000000,18.02,18.29,17.945,18.04,2959522,0
+UA.US,D,20210922,000000,18.19,18.41,18.06,18.28,1748472,0
+UA.US,D,20210923,000000,18.38,18.94,18.38,18.71,2249391,0
+UA.US,D,20210924,000000,18.28,18.89,18.145,18.68,2635202,0
+UA.US,D,20210927,000000,18.74,19.01,18.535,18.58,1311699,0
+UA.US,D,20210928,000000,18.48,18.6,18.32,18.37,1384918,0
+UA.US,D,20210929,000000,18.47,18.6,18.03,18.1,2810135,0
+UA.US,D,20210930,000000,18.115,18.12,17.51,17.52,5555885,0
+UA.US,D,20211001,000000,17.75,18.15,17.505,18.06,2720360,0
+UA.US,D,20211004,000000,18.01,18.36,17.96,18,1303417,0
+UA.US,D,20211005,000000,18.22,18.9,18.14,18.27,3026663,0
+UA.US,D,20211006,000000,18.06,18.26,17.74,17.91,1641901,0
+UA.US,D,20211007,000000,18.17,18.6166,18.16,18.28,1780347,0
+UA.US,D,20211008,000000,18.18,18.275,17.66,17.75,2185515,0
+UA.US,D,20211011,000000,17.64,17.81,17.38,17.46,2071622,0
+UA.US,D,20211012,000000,17.59,17.84,17.525,17.73,1336391,0
+UA.US,D,20211013,000000,17.84,17.94,17.56,17.75,1328097,0
+UA.US,D,20211014,000000,17.92,18.02,17.77,17.88,1289158,0
+UA.US,D,20211015,000000,18.06,18.11,17.775,17.79,1086959,0
+UA.US,D,20211018,000000,17.66,17.945,17.58,17.94,1181133,0
+UA.US,D,20211019,000000,17.96,17.96,17.7,17.85,1500073,0
+UA.US,D,20211020,000000,17.79,18.145,17.675,17.71,1085394,0
+UA.US,D,20211021,000000,17.76,18.44,17.72,18.1,3254790,0
+UA.US,D,20211022,000000,18.05,18.07,17.78,17.92,1578301,0
+UA.US,D,20211025,000000,17.98,18.295,17.835,18.28,1859854,0
+UA.US,D,20211026,000000,18.44,18.81,18.29,18.56,3456375,0
+UA.US,D,20211027,000000,18.53,18.84,18.295,18.64,1859338,0
+UA.US,D,20211028,000000,18.7,18.88,18.57,18.87,1690221,0
+UA.US,D,20211029,000000,18.77,19.33,18.625,18.88,1979825,0
+UA.US,D,20211101,000000,18.96,19.29,18.91,19.03,2668608,0
+UA.US,D,20211102,000000,21.95,22.48,21.56,21.68,11697342,0
+UA.US,D,20211103,000000,22.1,22.96,21.97,22.5,6569675,0
+UA.US,D,20211104,000000,22.51,22.995,21.885,22.11,3077441,0
+UA.US,D,20211105,000000,22.4,22.46,21.11,21.34,4037886,0
+UA.US,D,20211108,000000,21.2,21.43,21.02,21.12,2005041,0
+UA.US,D,20211109,000000,21.06,21.35,20.89,21.13,1550806,0
+UA.US,D,20211110,000000,21.04,21.635,20.799,21.12,1735214,0
+UA.US,D,20211111,000000,21.13,21.5,21.04,21.14,1145421,0
+UA.US,D,20211112,000000,21.29,21.675,21.21,21.29,1268713,0
+UA.US,D,20211115,000000,21.48,21.88,21.39,21.87,1772705,0
+UA.US,D,20211116,000000,21.83,22.65,21.77,22.44,2454201,0
+UA.US,D,20211117,000000,22.4,22.45,21.93,22.22,2293447,0
+UA.US,D,20211118,000000,22.44,22.68,22.04,22.6,1884841,0
+UA.US,D,20211119,000000,22.48,22.94,22.39,22.63,2361909,0
+UA.US,D,20211122,000000,22.69,22.69,21.39,21.5,2933319,0
+UA.US,D,20211123,000000,21.35,21.49,21.08,21.2,2071951,0
+UA.US,D,20211124,000000,20.72,21.53,20.53,21.35,2554677,0
+UA.US,D,20211126,000000,20.52,20.875,20.24,20.63,1415532,0
+UA.US,D,20211129,000000,20.99,21.21,20.61,20.94,1752876,0
+UA.US,D,20211130,000000,20.74,20.76,19.74,20.07,2825593,0
+UA.US,D,20211201,000000,20.5,20.77,19.47,19.54,2441169,0
+UA.US,D,20211202,000000,19.64,20.04,19.17,19.96,2664012,0
+UA.US,D,20211203,000000,20,20.16,19.6,19.98,3628458,0
+UA.US,D,20211206,000000,19.955,20.66,19.805,20.37,1938000,0
+UA.US,D,20211207,000000,20.62,21.08,20.5227,20.76,1560288,0
+UA.US,D,20211208,000000,20.7,20.88,20.49,20.66,1783120,0
+UA.US,D,20211209,000000,20.54,20.96,20.3,20.32,1480902,0
+UA.US,D,20211210,000000,20.45,20.54,19.97,20.06,1354951,0
+UA.US,D,20211213,000000,20.02,20.2,19.03,19.25,2913002,0
+UA.US,D,20211214,000000,19.11,19.37,18.95,19.01,1896827,0
+UA.US,D,20211215,000000,18.95,19.23,18.515,19.05,3258398,0
+UA.US,D,20211216,000000,18.78,18.9602,17.965,18.19,4315805,0
+UA.US,D,20211217,000000,18.08,18.15,17.62,17.71,5561804,0
+UA.US,D,20211220,000000,17.49,17.57,16.88,17.06,3315362,0
+UA.US,D,20211221,000000,17.41,17.59,17.37,17.46,2235527,0
+UA.US,D,20211222,000000,17.37,17.56,17.19,17.36,1863311,0
+UA.US,D,20211223,000000,17.4,17.62,17.25,17.55,2223003,0
+UA.US,D,20211227,000000,17.55,17.88,17.4718,17.72,2680600,0
+UA.US,D,20211228,000000,17.74,18.105,17.651,17.77,1531368,0
+UA.US,D,20211229,000000,17.84,18.125,17.76,17.94,1771123,0
+UA.US,D,20211230,000000,17.93,18.215,17.9,17.99,1479092,0
+UA.US,D,20211231,000000,17.99,18.125,17.85,18.04,890351,0
+UA.US,D,20220103,000000,18.13,18.39,17.995,18.07,1380287,0
+UA.US,D,20220104,000000,18.6,18.65,18.14,18.21,2498618,0
+UA.US,D,20220105,000000,18.13,18.3478,17.46,17.48,3046280,0
+UA.US,D,20220106,000000,17.6,17.77,17.05,17.66,1665981,0
+UA.US,D,20220107,000000,17.57,17.59,16.98,16.98,2317065,0
+UA.US,D,20220110,000000,16.69,16.695,16.265,16.68,2489280,0
+UA.US,D,20220111,000000,16.62,16.71,16.27,16.66,2342391,0
+UA.US,D,20220112,000000,16.83,17.17,16.65,16.7,2035481,0
+UA.US,D,20220113,000000,16.68,16.87,16.48,16.51,1821818,0
+UA.US,D,20220114,000000,16.33,16.33,15.78,16.18,2323941,0
+UA.US,D,20220118,000000,16.2,16.42,16.05,16.15,2296739,0
+UA.US,D,20220119,000000,16.28,16.6,16.195,16.27,3012294,0
+UA.US,D,20220120,000000,16.21,16.82,15.96,15.98,2409956,0
+UA.US,D,20220121,000000,16.23,16.6,15.85,16.09,4330761,0
+UA.US,D,20220124,000000,15.75,16.56,15.51,16.5,4753324,0
+UA.US,D,20220125,000000,16.145,16.145,15.69,15.92,3561070,0
+UA.US,D,20220126,000000,16.09,16.22,15.35,15.5,3736209,0
+UA.US,D,20220127,000000,15.72,16.07,15.2,15.49,5468875,0
+UA.US,D,20220128,000000,15.5,15.58,14.95,15.57,3423647,0
+UA.US,D,20220131,000000,15.45,16.01,15.45,15.99,2302238,0
+UA.US,D,20220201,000000,16.12,16.49,15.835,16.19,2016746,0
+UA.US,D,20220202,000000,16.69,17.01,16.4,16.56,3304497,0
+UA.US,D,20220203,000000,16.29,16.76,16.14,16.16,4318655,0
+UA.US,D,20220204,000000,16.15,16.525,16.05,16.43,3134279,0
+UA.US,D,20220207,000000,16.5,16.9,16.38,16.58,2844468,0
+UA.US,D,20220208,000000,16.55,17.02,16.53,16.94,2972710,0
+UA.US,D,20220209,000000,17.16,17.465,17.1001,17.46,2192642,0
+UA.US,D,20220210,000000,17.16,17.745,17.07,17.33,3903729,0
+UA.US,D,20220211,000000,16.33,16.49,15.16,15.36,10584929,0
+UA.US,D,20220214,000000,15.36,15.71,15.04,15.11,4569904,0
+UA.US,D,20220215,000000,15.27,15.665,15.27,15.54,5166963,0
+UA.US,D,20220216,000000,15.42,15.56,15.02,15.13,4124306,0
+UA.US,D,20220217,000000,15,15.26,14.47,14.47,4340676,0
+UA.US,D,20220218,000000,14.49,14.76,14.345,14.46,3225560,0
+UA.US,D,20220222,000000,14.3,14.565,14.11,14.24,4862344,0
+UA.US,D,20220223,000000,14.33,14.46,13.79,13.85,4310895,0
+UA.US,D,20220224,000000,13.42,14.92,13.39,14.86,7291759,0
+UA.US,D,20220225,000000,14.91,15.65,14.86,15.57,6183404,0
+UA.US,D,20220228,000000,15.25,15.69,15.21,15.63,3885660,0
+UA.US,D,20220301,000000,15.54,15.665,15.18,15.28,6190274,0
+UA.US,D,20220302,000000,15.37,15.53,15.155,15.36,2836090,0
+UA.US,D,20220303,000000,15.34,15.355,14.71,14.8,5097099,0
+UA.US,D,20220304,000000,14.67,14.705,13.955,14.09,6054135,0
+UA.US,D,20220307,000000,14,14.035,12.67,12.75,7165402,0
+UA.US,D,20220308,000000,12.78,13.53,12.61,13.05,3417512,0
+UA.US,D,20220309,000000,13.66,13.96,13.59,13.76,4304287,0
+UA.US,D,20220310,000000,13.5,13.99,13.42,13.83,4358015,0
+UA.US,D,20220311,000000,13.95,14.28,13.9,14,4051325,0
+UA.US,D,20220314,000000,14.04,14.39,13.905,14.12,4345479,0
+UA.US,D,20220315,000000,14.25,14.655,14.23,14.44,3208698,0
+UA.US,D,20220316,000000,14.72,15.21,14.715,15.19,4026244,0
+UA.US,D,20220317,000000,15,15.45,14.87,15.42,2854434,0
+UA.US,D,20220318,000000,15.3,15.785,15.26,15.61,5995404,0
+UA.US,D,20220321,000000,15.51,15.57,15.03,15.31,3715425,0
+UA.US,D,20220322,000000,15.53,15.83,15.36,15.39,3202088,0
+UA.US,D,20220323,000000,15.24,15.51,15.16,15.28,1883719,0
+UA.US,D,20220324,000000,15.31,15.62,15.29,15.53,1982770,0
+UA.US,D,20220325,000000,15.62,15.81,15.48,15.73,4193658,0
+UA.US,D,20220328,000000,15.73,15.89,15.52,15.85,2927985,0
+UA.US,D,20220329,000000,16.05,16.52,16.04,16.25,3367340,0
+UA.US,D,20220330,000000,16.21,16.27,15.9,16.08,2681631,0
+UA.US,D,20220331,000000,15.94,15.985,15.55,15.56,2756303,0
+UA.US,D,20220401,000000,15.6,15.72,15.265,15.39,3191505,0
+UA.US,D,20220404,000000,15.4,15.78,15.315,15.53,2676688,0
+UA.US,D,20220405,000000,15.39,15.62,15.03,15.18,2841225,0
+UA.US,D,20220406,000000,14.89,15.055,14.579,14.88,2836910,0
+UA.US,D,20220407,000000,14.75,14.94,14.49,14.84,2135729,0
+UA.US,D,20220408,000000,14.84,15.07,14.675,14.74,2368704,0
+UA.US,D,20220411,000000,14.54,15.015,14.49,14.68,2614186,0
+UA.US,D,20220412,000000,14.8,15.08,14.59,14.67,3301991,0
+UA.US,D,20220413,000000,14.69,15.12,14.69,15,2319537,0
+UA.US,D,20220414,000000,15.01,15.21,14.86,14.88,2604068,0
+UA.US,D,20220418,000000,14.81,14.965,14.65,14.84,2517559,0
+UA.US,D,20220419,000000,14.84,15.585,14.84,15.44,3013015,0
+UA.US,D,20220420,000000,15.53,15.655,15.31,15.33,1835605,0
+UA.US,D,20220421,000000,15.6,15.71,15.015,15.11,2594823,0
+UA.US,D,20220422,000000,14.93,15.085,14.29,14.34,3323920,0
+UA.US,D,20220425,000000,14.28,14.655,14.13,14.59,3507317,0
+UA.US,D,20220426,000000,14.45,14.6,13.67,13.74,4207824,0
+UA.US,D,20220427,000000,13.71,14.155,13.59,13.96,2845095,0
+UA.US,D,20220428,000000,14.2,14.6,13.98,14.43,2424923,0
+UA.US,D,20220429,000000,14.26,14.59,14.15,14.19,2404304,0
+UA.US,D,20220502,000000,14.24,14.44,14.03,14.42,3059855,0
+UA.US,D,20220503,000000,14.46,14.5901,14.025,14.24,2858440,0
+UA.US,D,20220504,000000,14.32,14.49,13.765,14.42,4453517,0
+UA.US,D,20220505,000000,14.22,14.2499,13.06,13.29,4199455,0
+UA.US,D,20220506,000000,10.47,10.65,9.665,9.85,24107509,0
+UA.US,D,20220509,000000,9.71,10.15,9.53,9.59,7119294,0
+UA.US,D,20220510,000000,9.73,9.87,9.32,9.59,8535993,0
+UA.US,D,20220511,000000,9.57,9.6569,9.18,9.19,3981127,0
+UA.US,D,20220512,000000,9.07,9.925,9.07,9.69,7050361,0
+UA.US,D,20220513,000000,9.82,10.31,9.785,10.14,5672154,0
+UA.US,D,20220516,000000,10.06,10.15,9.89,9.99,3048645,0
+UA.US,D,20220517,000000,10.22,10.495,10.16,10.43,2918056,0
+UA.US,D,20220518,000000,10.23,10.2868,9.635,9.71,3524897,0
+UA.US,D,20220519,000000,9.28,9.35,8.12,8.18,27893794,0
+UA.US,D,20220520,000000,8.34,8.53,8.0948,8.48,13925104,0
+UA.US,D,20220523,000000,8.34,8.69,8.1985,8.68,6054089,0
+UA.US,D,20220524,000000,8.57,8.57,8.12,8.21,5291063,0
+UA.US,D,20220525,000000,8.21,8.85,8.12,8.8,6425995,0
+UA.US,D,20220526,000000,8.93,9.255,8.93,9.13,6057088,0
+UA.US,D,20220527,000000,9.11,9.405,9.1,9.38,3757694,0
+UA.US,D,20220531,000000,9.39,9.8,9.29,9.7,6098025,0
+UA.US,D,20220601,000000,9.86,9.92,9.285,9.41,4722103,0
+UA.US,D,20220602,000000,9.55,10.15,9.47,10.06,4537973,0
+UA.US,D,20220603,000000,9.93,10.2682,9.88,10.08,4510005,0
+UA.US,D,20220606,000000,10.17,10.39,9.97,10.1,5626613,0
+UA.US,D,20220607,000000,9.92,10.195,9.84,10.11,3405242,0
+UA.US,D,20220608,000000,10,10.24,9.95,10.04,2755834,0
+UA.US,D,20220609,000000,9.95,10.0699,9.72,9.73,3983084,0
+UA.US,D,20220610,000000,9.47,9.59,9.28,9.34,4175381,0
+UA.US,D,20220613,000000,9,9.1,8.785,8.87,5086323,0
+UA.US,D,20220614,000000,8.92,9.04,8.65,8.66,4556775,0
+UA.US,D,20220615,000000,8.79,8.99,8.665,8.79,7263847,0
+UA.US,D,20220616,000000,8.52,8.54,8.07,8.16,7906169,0
+UA.US,D,20220617,000000,8.23,8.62,8.095,8.38,49896824,0
+UA.US,D,20220621,000000,8.38,8.46,8.025,8.08,9909415,0
+UA.US,D,20220622,000000,7.91,8.2,7.87,8.12,6521775,0
+UA.US,D,20220623,000000,8.19,8.26,7.9,8.21,7536413,0
+UA.US,D,20220624,000000,8.33,8.505,8.28,8.39,12467606,0
+UA.US,D,20220627,000000,8.42,8.51,8.13,8.36,4567732,0
+UA.US,D,20220628,000000,8.39,8.59,8.1,8.11,3657538,0
+UA.US,D,20220629,000000,8.15,8.15,7.755,7.81,4941592,0
+UA.US,D,20220630,000000,7.73,7.75,7.42,7.58,5395713,0
+UA.US,D,20220701,000000,7.56,7.71,7.39,7.67,4779803,0
+UA.US,D,20220705,000000,7.51,7.93,7.455,7.92,3609795,0
+UA.US,D,20220706,000000,7.92,7.9816,7.62,7.66,3568464,0
+UA.US,D,20220707,000000,7.76,7.975,7.71,7.87,8346645,0
+UA.US,D,20220708,000000,7.88,8.02,7.765,7.96,4117645,0
+UA.US,D,20220711,000000,7.72,7.86,7.535,7.61,2893076,0
+UA.US,D,20220712,000000,7.59,7.795,7.585,7.66,2289888,0
+UA.US,D,20220713,000000,7.57,7.625,7.38,7.58,4275330,0
+UA.US,D,20220714,000000,7.46,7.52,7.22,7.26,3039651,0
+UA.US,D,20220715,000000,7.31,7.49,7.22,7.46,2085318,0
+UA.US,D,20220718,000000,7.57,7.72,7.405,7.44,3373736,0
+UA.US,D,20220719,000000,7.58,7.91,7.54,7.86,3008273,0
+UA.US,D,20220720,000000,7.88,8.1,7.8394,8.07,2606043,0
+UA.US,D,20220721,000000,8,8.1,7.87,8.1,2160356,0
+UA.US,D,20220722,000000,8.17,8.17,7.86,7.91,2295713,0
+UA.US,D,20220725,000000,7.95,7.95,7.75,7.87,2546913,0
+UA.US,D,20220726,000000,7.7,7.7,7.3801,7.41,2832376,0
+UA.US,D,20220727,000000,7.54,7.83,7.445,7.81,3196554,0
+UA.US,D,20220728,000000,7.8,8.09,7.685,8.08,2171149,0
+UA.US,D,20220729,000000,8.1,8.28,7.965,8.26,2835513,0
+UA.US,D,20220801,000000,8.16,8.42,8.035,8.37,2560617,0
+UA.US,D,20220802,000000,8.28,8.4,8.21,8.25,2081840,0
+UA.US,D,20220803,000000,8.4,8.75,8.3,8.46,2669433,0
+UA.US,D,20220804,000000,8.36,8.395,8.15,8.35,2613678,0
+UA.US,D,20220805,000000,8.23,8.6299,8.2,8.45,2481045,0
+UA.US,D,20220808,000000,8.53,8.8699,8.53,8.71,2411674,0
+UA.US,D,20220809,000000,8.68,8.68,8.23,8.36,4195353,0
+UA.US,D,20220810,000000,8.63,8.82,8.61,8.75,4266969,0
+UA.US,D,20220811,000000,8.94,9.18,8.855,8.89,2395142,0
+UA.US,D,20220812,000000,8.99,9.08,8.8633,9.05,1978413,0
+UA.US,D,20220815,000000,9.01,9.12,8.95,9.08,2271184,0
+UA.US,D,20220816,000000,9.1,9.4,9.045,9.24,2656033,0
+UA.US,D,20220817,000000,9.05,9.15,8.89,9.01,2327157,0
+UA.US,D,20220818,000000,8.98,8.98,8.75,8.8,1827659,0
+UA.US,D,20220819,000000,8.73,8.75,8.26,8.31,5008773,0
+UA.US,D,20220822,000000,8.16,8.16,7.91,8.01,6193083,0
+UA.US,D,20220823,000000,8.09,8.205,7.95,8,4867540,0
+UA.US,D,20220824,000000,8.04,8.13,7.8797,8.02,4275804,0
+UA.US,D,20220825,000000,8.01,8.3,7.97,8.09,3469264,0
+UA.US,D,20220826,000000,8.13,8.22,7.66,7.8,4285439,0
+UA.US,D,20220829,000000,7.67,7.82,7.61,7.68,2416894,0
+UA.US,D,20220830,000000,7.73,7.86,7.69,7.74,2481496,0
+UA.US,D,20220831,000000,7.75,7.89,7.57,7.59,4284818,0
+UA.US,D,20220901,000000,7.54,7.57,7.32,7.5,3245232,0
+UA.US,D,20220902,000000,7.66,7.68,7.375,7.41,2605007,0
+UA.US,D,20220906,000000,7.46,7.51,7.23,7.41,2783999,0
+UA.US,D,20220907,000000,7.42,7.81,7.39,7.76,3494943,0
+UA.US,D,20220908,000000,7.66,7.86,7.555,7.82,5347707,0
+UA.US,D,20220909,000000,7.9,8.105,7.9,7.97,6463367,0
+UA.US,D,20220912,000000,8.07,8.26,8.055,8.17,5212605,0
+UA.US,D,20220913,000000,7.91,7.91,7.58,7.6,3624317,0
+UA.US,D,20220914,000000,7.59,7.76,7.545,7.7,3717079,0
+UA.US,D,20220915,000000,7.65,7.855,7.41,7.42,4874390,0
+UA.US,D,20220916,000000,7.28,7.4,7.18,7.31,6962674,0
+UA.US,D,20220919,000000,7.24,7.535,7.2,7.53,5454669,0
+UA.US,D,20220920,000000,7.42,7.475,7.2,7.24,3366051,0
+UA.US,D,20220921,000000,7.32,7.37,7.07,7.07,2439673,0
+UA.US,D,20220922,000000,7.08,7.09,6.77,6.79,6177582,0
+UA.US,D,20220923,000000,6.66,6.76,6.5,6.65,3553480,0
+UA.US,D,20220926,000000,6.67,6.79,6.6,6.78,6541980,0
+UA.US,D,20220927,000000,6.9,6.91,6.705,6.85,3807187,0
+UA.US,D,20220928,000000,6.85,7.16,6.85,7,3373525,0
+UA.US,D,20220929,000000,6.87,6.875,6.42,6.5,3434089,0
+UA.US,D,20220930,000000,6.07,6.31,5.74,5.96,7648247,0
+UA.US,D,20221003,000000,6.04,6.39,5.93,6.34,3450616,0
+UA.US,D,20221004,000000,6.48,6.605,6.48,6.59,3003690,0
+UA.US,D,20221005,000000,6.43,6.76,6.38,6.69,2079464,0
+UA.US,D,20221006,000000,6.67,6.77,6.51,6.52,2209435,0
+UA.US,D,20221007,000000,6.39,6.435,6.24,6.27,2249404,0
+UA.US,D,20221010,000000,6.32,6.345,6.13,6.22,2835896,0
+UA.US,D,20221011,000000,6.22,6.4899,6.175,6.33,2375527,0
+UA.US,D,20221012,000000,6.33,6.37,6.23,6.26,2526413,0
+UA.US,D,20221013,000000,6.07,6.5,5.95,6.4,2805997,0
+UA.US,D,20221014,000000,6.46,6.55,6.15,6.18,1951833,0
+UA.US,D,20221017,000000,6.36,6.48,6.345,6.4,2045431,0
+UA.US,D,20221018,000000,6.59,6.7,6.375,6.44,1994031,0
+UA.US,D,20221019,000000,6.36,6.42,6.06,6.2,2518337,0
+UA.US,D,20221020,000000,6.2,6.42,5.91,5.92,5345201,0
+UA.US,D,20221021,000000,5.9,6.12,5.82,6.09,3245083,0
+UA.US,D,20221024,000000,6.12,6.3675,6.04,6.31,3070365,0
+UA.US,D,20221025,000000,6.42,6.5897,6.33,6.53,2228400,0
+UA.US,D,20221026,000000,6.46,6.66,6.37,6.38,2507733,0
+UA.US,D,20221027,000000,6.44,6.5217,6.3,6.32,1930114,0
+UA.US,D,20221028,000000,6.3,6.485,6.2,6.48,2408235,0
+UA.US,D,20221031,000000,6.4,6.57,6.36,6.56,3485745,0
+UA.US,D,20221101,000000,6.69,6.805,6.425,6.66,4090766,0
+UA.US,D,20221102,000000,6.69,6.69,6.22,6.25,3763155,0
+UA.US,D,20221103,000000,6.59,7.29,6.51,6.91,7908890,0
+UA.US,D,20221104,000000,7.06,7.42,7.06,7.25,5315846,0
+UA.US,D,20221107,000000,7.37,7.39,7.02,7.23,2642783,0
+UA.US,D,20221108,000000,7.27,7.29,6.945,7.03,2335449,0
+UA.US,D,20221109,000000,6.93,7.21,6.81,6.82,4148660,0
+UA.US,D,20221110,000000,7.2,7.55,7.18,7.55,5712701,0
+UA.US,D,20221111,000000,7.6,8.21,7.583,8.14,5490694,0
+UA.US,D,20221114,000000,8.13,8.13,7.84,7.96,4315088,0
+UA.US,D,20221115,000000,8.19,8.4575,8.09,8.33,5893033,0
+UA.US,D,20221116,000000,8.13,8.2999,8.03,8.25,3907748,0
+UA.US,D,20221117,000000,8.05,8.24,8.03,8.19,1895086,0
+UA.US,D,20221118,000000,8.335,8.4399,8.12,8.29,2177103,0
+UA.US,D,20221121,000000,8.17,8.26,7.92,7.99,2451276,0
+UA.US,D,20221122,000000,8.06,8.39,8.06,8.33,3787849,0
+UA.US,D,20221123,000000,8.27,8.43,8.25,8.43,2195965,0
+UA.US,D,20221125,000000,8.41,8.49,8.36,8.48,1032073,0
+UA.US,D,20221128,000000,8.35,8.519,8.23,8.24,2032197,0
+UA.US,D,20221129,000000,8.22,8.67,8.22,8.55,2537671,0
+UA.US,D,20221130,000000,8.55,8.75,8.39,8.72,4286471,0
+UA.US,D,20221201,000000,8.72,8.975,8.72,8.76,3351805,0
+UA.US,D,20221202,000000,8.62,8.94,8.53,8.88,2196921,0
+UA.US,D,20221205,000000,8.74,8.82,8.45,8.53,3188122,0
+UA.US,D,20221206,000000,8.57,8.66,8.295,8.4,2675002,0
+UA.US,D,20221207,000000,8.35,8.42,8.18,8.27,2256418,0
+UA.US,D,20221208,000000,8.33,8.46,8.285,8.42,1928972,0
+UA.US,D,20221209,000000,8.31,8.53,8.25,8.36,1652086,0
+UA.US,D,20221212,000000,8.69,9.2,8.57,9.12,4102891,0
+UA.US,D,20221213,000000,9.35,9.46,8.995,9.24,3764367,0
+UA.US,D,20221214,000000,9.2,9.42,9.005,9.15,3864605,0
+UA.US,D,20221215,000000,8.91,8.96,8.67,8.77,2819338,0
+UA.US,D,20221216,000000,8.68,8.895,8.65,8.79,5621919,0
+UA.US,D,20221219,000000,8.8,8.8,8.28,8.37,2731179,0
+UA.US,D,20221220,000000,8.3,8.46,8.24,8.26,2379830,0
+UA.US,D,20221221,000000,8.57,8.77,8.56,8.63,3293802,0
+UA.US,D,20221222,000000,8.54,8.59,8.29,8.48,3184574,0
+UA.US,D,20221223,000000,8.45,8.64,8.37,8.6,1758090,0
+UA.US,D,20221227,000000,8.57,8.9,8.48,8.76,2624255,0
+UA.US,D,20221228,000000,8.75,8.81,8.41,8.47,2063031,0
+UA.US,D,20221229,000000,8.55,8.81,8.49,8.81,1753528,0
+UA.US,D,20221230,000000,8.67,8.965,8.6,8.92,2600915,0
+UA.US,D,20230103,000000,9.05,9.195,8.87,8.89,3266236,0
+UA.US,D,20230104,000000,9.02,9.48,9.02,9.4,2683365,0
+UA.US,D,20230105,000000,9.27,9.37,9.1,9.19,1713247,0
+UA.US,D,20230106,000000,9.26,9.58,9.23,9.53,1549200,0
+UA.US,D,20230109,000000,9.48,9.6899,9.26,9.47,1938699,0
+UA.US,D,20230110,000000,9.38,9.68,9.375,9.66,1713548,0
+UA.US,D,20230111,000000,9.71,9.81,9.61,9.72,1618650,0
+UA.US,D,20230112,000000,9.75,9.98,9.635,9.95,2074175,0
+UA.US,D,20230113,000000,9.83,10.26,9.8,10.16,2302609,0
+UA.US,D,20230117,000000,10.22,10.7,10.19,10.5,3116701,0
+UA.US,D,20230118,000000,10.6,10.74,10.4,10.46,2532372,0
+UA.US,D,20230119,000000,10.28,10.28,9.89,10.05,2085215,0
+UA.US,D,20230120,000000,10.12,10.345,10.02,10.33,2550602,0
+UA.US,D,20230123,000000,10.38,10.6,10.28,10.58,1676155,0
+UA.US,D,20230124,000000,10.25,10.55,10.25,10.34,1701835,0
+UA.US,D,20230125,000000,10.135,10.41,10.03,10.41,2488645,0
+UA.US,D,20230126,000000,10.54,10.62,10.15,10.45,2723902,0
+UA.US,D,20230127,000000,10.43,10.85,10.36,10.71,1952413,0
+UA.US,D,20230130,000000,10.56,10.705,10.56,10.65,2371647,0
+UA.US,D,20230131,000000,10.66,10.9,10.62,10.9,2085902,0
+UA.US,D,20230201,000000,10.94,11.275,10.83,11.17,3026089,0
+UA.US,D,20230202,000000,11.29,11.415,11.03,11.18,2780093,0
+UA.US,D,20230203,000000,11,11.4,10.89,11.12,2716434,0
+UA.US,D,20230206,000000,10.925,11.01,10.66,10.78,3012508,0
+UA.US,D,20230207,000000,10.8,10.96,10.535,10.79,2572608,0
+UA.US,D,20230208,000000,10.96,10.97,9.56,9.88,8407775,0
+UA.US,D,20230209,000000,10,10.09,9.58,9.61,5382793,0
+UA.US,D,20230210,000000,9.46,9.53,9.25,9.33,3228144,0
+UA.US,D,20230213,000000,9.32,9.51,9.24,9.45,2393212,0
+UA.US,D,20230214,000000,9.33,9.56,9.275,9.38,1564690,0
+UA.US,D,20230215,000000,9.26,9.59,9.26,9.58,3211556,0
+UA.US,D,20230216,000000,9.38,9.595,9.21,9.21,5505050,0
+UA.US,D,20230217,000000,9.16,9.4,9.04,9.31,2027212,0
+UA.US,D,20230221,000000,9.15,9.2,8.835,8.89,2915838,0
+UA.US,D,20230222,000000,8.88,9.04,8.805,8.86,2016441,0
+UA.US,D,20230223,000000,8.91,8.95,8.64,8.84,3147729,0
+UA.US,D,20230224,000000,8.64,8.695,8.525,8.56,1922829,0
+UA.US,D,20230227,000000,8.69,8.815,8.535,8.54,2447574,0
+UA.US,D,20230228,000000,8.58,8.99,8.56,8.8,2480958,0
+UA.US,D,20230301,000000,8.79,8.92,8.64,8.69,1617905,0
+UA.US,D,20230302,000000,8.62,8.89,8.6,8.83,1538018,0
+UA.US,D,20230303,000000,8.85,8.96,8.7601,8.92,2374238,0
+UA.US,D,20230306,000000,8.94,8.98,8.41,8.5,2870172,0
+UA.US,D,20230307,000000,8.57,8.62,8.36,8.39,2822169,0
+UA.US,D,20230308,000000,8.4,8.47,8.255,8.36,2783439,0
+UA.US,D,20230309,000000,8.35,8.41,8.17,8.17,2712600,0
+UA.US,D,20230310,000000,8.15,8.17,7.785,7.85,3813085,0
+UA.US,D,20230313,000000,7.53,7.58,7.2,7.26,5046100,0
+UA.US,D,20230314,000000,7.54,7.6,7.335,7.37,4036977,0
+UA.US,D,20230315,000000,7.15,7.22,7.02,7.17,6783704,0
+UA.US,D,20230316,000000,7.23,7.73,7.15,7.63,6444155,0
+UA.US,D,20230317,000000,7.59,7.77,7.49,7.71,6231277,0
+UA.US,D,20230320,000000,7.75,7.83,7.55,7.71,5271177,0
+UA.US,D,20230321,000000,7.9,7.96,7.77,7.85,2870567,0
+UA.US,D,20230322,000000,7.78,8.11,7.78,7.81,3773693,0
+UA.US,D,20230323,000000,7.93,8.08,7.84,8,5174414,0
+UA.US,D,20230324,000000,7.93,7.99,7.82,7.9,3211387,0
+UA.US,D,20230327,000000,7.97,8.05,7.86,8,2700831,0
+UA.US,D,20230328,000000,8.05,8.13,7.965,8.04,1937818,0
+UA.US,D,20230329,000000,8.17,8.38,8.165,8.36,1993335,0
+UA.US,D,20230330,000000,8.46,8.54,8.34,8.37,3901592,0
+UA.US,D,20230331,000000,8.47,8.58,8.4299,8.53,2530094,0
+UA.US,D,20230403,000000,8.52,8.615,8.38,8.5,3211611,0
+UA.US,D,20230404,000000,8.5,8.59,8.34,8.37,2185890,0
+UA.US,D,20230405,000000,8.29,8.29,8.09,8.17,2837072,0
+UA.US,D,20230406,000000,8.1,8.19,7.96,8.15,1758509,0
+UA.US,D,20230410,000000,8.1,8.3,8.09,8.3,2652006,0
+UA.US,D,20230411,000000,8.35,8.38,8.2013,8.31,1668366,0
+UA.US,D,20230412,000000,8.39,8.42,8.04,8.18,2014839,0
+UA.US,D,20230413,000000,8.28,8.34,8.21,8.29,2650700,0
+UA.US,D,20230414,000000,8.35,8.5,8.25,8.32,1141476,0
+UA.US,D,20230417,000000,8.27,8.3,8.05,8.19,1770328,0
+UA.US,D,20230418,000000,8.28,8.33,8.15,8.28,1369068,0
+UA.US,D,20230419,000000,8.21,8.255,8.11,8.16,1316927,0
+UA.US,D,20230420,000000,8.06,8.235,8,8.01,1132135,0
+UA.US,D,20230421,000000,8.04,8.05,7.945,8.02,1190970,0
+UA.US,D,20230424,000000,8.02,8.1099,7.98,8.09,1449809,0
+UA.US,D,20230425,000000,8,8.0147,7.745,7.8,2306694,0
+UA.US,D,20230426,000000,7.8,7.95,7.8,7.87,1655730,0
+UA.US,D,20230427,000000,7.87,8.015,7.815,7.95,1728171,0
+UA.US,D,20230428,000000,7.93,8.095,7.9,8.04,1541429,0
+UA.US,D,20230501,000000,8.01,8.0794,7.77,7.82,2529481,0
+UA.US,D,20230502,000000,7.63,7.66,7.5,7.62,3016011,0
+UA.US,D,20230503,000000,7.6,7.815,7.58,7.7,2018685,0
+UA.US,D,20230504,000000,7.65,7.68,7.46,7.51,1983361,0
+UA.US,D,20230505,000000,7.66,7.895,7.61,7.83,2055077,0
+UA.US,D,20230508,000000,7.91,7.96,7.765,7.82,3575797,0
+UA.US,D,20230509,000000,7.27,7.54,7.11,7.39,5548009,0
+UA.US,D,20230510,000000,7.48,7.51,6.8,7.03,8108434,0
+UA.US,D,20230511,000000,7.04,7.09,6.84,7.08,8095427,0
+UA.US,D,20230512,000000,7.09,7.13,6.9,6.99,6029246,0
+UA.US,D,20230515,000000,6.96,7.11,6.94,7.08,4490378,0
+UA.US,D,20230516,000000,6.98,7,6.8,6.8,4769829,0
+UA.US,D,20230517,000000,6.82,6.93,6.76,6.88,3520169,0
+UA.US,D,20230518,000000,6.9,7.1,6.895,7.07,3068668,0
+UA.US,D,20230519,000000,6.9,6.92,6.73,6.81,7901589,0
+UA.US,D,20230522,000000,6.83,6.91,6.78,6.81,3089342,0
+UA.US,D,20230523,000000,6.78,6.985,6.74,6.81,3998628,0
+UA.US,D,20230524,000000,6.82,6.865,6.47,6.55,4188063,0
+UA.US,D,20230525,000000,6.59,6.61,6.42,6.47,2310085,0
+UA.US,D,20230526,000000,6.5,6.58,6.46,6.51,2452681,0
+UA.US,D,20230530,000000,6.59,6.7,6.47,6.69,3791878,0
+UA.US,D,20230531,000000,6.61,6.63,6.43,6.58,4730863,0
+UA.US,D,20230601,000000,6.6,6.83,6.5,6.71,4618625,0
+UA.US,D,20230602,000000,6.88,7.13,6.8,7.12,3846401,0
+UA.US,D,20230605,000000,7.05,7.0699,6.8,6.88,3123899,0
+UA.US,D,20230606,000000,6.89,7.12,6.86,7.1,3215380,0
+UA.US,D,20230607,000000,7.12,7.245,7.0701,7.1,3601599,0
+UA.US,D,20230608,000000,7.12,7.12,6.88,6.91,2933794,0
+UA.US,D,20230609,000000,6.95,6.955,6.76,6.85,2855953,0
+UA.US,D,20230612,000000,6.9,6.99,6.77,6.96,3115942,0
+UA.US,D,20230613,000000,7.05,7.08,6.88,6.92,2189927,0
+UA.US,D,20230614,000000,6.99,7.11,6.96,7.06,3467910,0
+UA.US,D,20230615,000000,7.04,7.16,6.9701,7.14,2902631,0
+UA.US,D,20230616,000000,7.2,7.23,7.11,7.2,3218882,0
+UA.US,D,20230620,000000,7.14,7.15,6.89,6.92,3356797,0
+UA.US,D,20230621,000000,6.89,6.93,6.81,6.86,3079661,0
+UA.US,D,20230622,000000,6.86,6.86,6.71,6.79,2120612,0
+UA.US,D,20230623,000000,6.51,6.64,6.43,6.56,3812978,0
+UA.US,D,20230626,000000,6.6,6.75,6.6,6.64,2336396,0
+UA.US,D,20230627,000000,6.69,6.79,6.6,6.74,1959599,0
+UA.US,D,20230628,000000,6.69,6.69,6.51,6.61,3188773,0
+UA.US,D,20230629,000000,6.59,6.71,6.575,6.63,2339024,0
+UA.US,D,20230630,000000,6.7,6.75,6.6,6.71,2872787,0
+UA.US,D,20230703,000000,6.74,6.9,6.7,6.8,1905787,0
+UA.US,D,20230705,000000,6.76,6.76,6.61,6.69,2782608,0
+UA.US,D,20230706,000000,6.59,6.65,6.52,6.65,2026837,0
+UA.US,D,20230707,000000,6.66,6.8542,6.63,6.8,3020565,0
+UA.US,D,20230710,000000,6.84,7.01,6.78,6.91,2105671,0
+UA.US,D,20230711,000000,6.97,7.235,6.891,7.23,3045687,0
+UA.US,D,20230712,000000,7.36,7.4,7.23,7.33,2415887,0
+UA.US,D,20230713,000000,7.37,7.45,7.2,7.21,2125490,0
+UA.US,D,20230714,000000,7.22,7.24,6.95,7.02,2603586,0
+UA.US,D,20230717,000000,7,7.18,6.895,7.1,2451646,0
+UA.US,D,20230718,000000,7.16,7.42,7.11,7.41,3739641,0
+UA.US,D,20230719,000000,7.43,7.76,7.43,7.73,3629495,0
+UA.US,D,20230720,000000,7.73,7.75,7.38,7.49,3825563,0
+UA.US,D,20230721,000000,7.56,7.59,7.34,7.39,2101884,0
+UA.US,D,20230724,000000,7.4,7.545,7.37,7.43,2264981,0
+UA.US,D,20230725,000000,7.43,7.46,7.21,7.24,2777090,0
+UA.US,D,20230726,000000,7.26,7.44,7.21,7.39,2173823,0
+UA.US,D,20230727,000000,7.47,7.495,7.2,7.23,2637875,0
+UA.US,D,20230728,000000,7.34,7.38,7.23,7.29,1859022,0
+UA.US,D,20230731,000000,7.34,7.55,7.34,7.42,2914215,0
+UA.US,D,20230801,000000,7.38,7.39,7.22,7.28,2469167,0
+UA.US,D,20230802,000000,7.18,7.2,7.03,7.06,2798541,0
+UA.US,D,20230803,000000,7.12,7.21,7.02,7.2,2184410,0
+UA.US,D,20230804,000000,7.22,7.3678,7.14,7.2,2520370,0
+UA.US,D,20230807,000000,7.23,7.28,7.02,7.06,5740340,0
+UA.US,D,20230808,000000,7.06,7.19,6.96,7.1,3836913,0
+UA.US,D,20230809,000000,7.06,7.395,7.06,7.15,3943140,0
+UA.US,D,20230810,000000,7.25,7.38,7.2,7.26,3909153,0
+UA.US,D,20230811,000000,7.16,7.235,7.09,7.15,2596403,0
+UA.US,D,20230814,000000,7.08,7.22,7.0401,7.17,3291990,0
+UA.US,D,20230815,000000,7.05,7.2,7.0325,7.07,2487374,0
+UA.US,D,20230816,000000,7.1,7.22,7.03,7.13,2782483,0
+UA.US,D,20230817,000000,7.17,7.205,6.98,7.05,10126362,0
+UA.US,D,20230818,000000,6.95,7.18,6.91,7.15,6088435,0
+UA.US,D,20230821,000000,7.13,7.17,6.72,6.73,4409517,0
+UA.US,D,20230822,000000,6.66,6.68,6.47,6.55,4337016,0
+UA.US,D,20230823,000000,6.43,6.52,6.37,6.49,3420688,0
+UA.US,D,20230824,000000,6.48,6.55,6.39,6.47,2652036,0
+UA.US,D,20230825,000000,6.54,6.59,6.39,6.51,2319198,0
+UA.US,D,20230828,000000,6.56,6.8,6.54,6.79,3172496,0
+UA.US,D,20230829,000000,6.77,6.97,6.75,6.94,2299411,0
+UA.US,D,20230830,000000,6.93,6.985,6.82,6.92,2303341,0
+UA.US,D,20230831,000000,6.95,7,6.86,6.89,2311126,0
+UA.US,D,20230901,000000,6.98,7.12,6.97,7.06,2626298,0
+UA.US,D,20230905,000000,7.01,7.07,6.93,6.93,3375251,0
+UA.US,D,20230906,000000,6.91,7,6.69,6.77,3456541,0
+UA.US,D,20230907,000000,6.74,6.755,6.56,6.61,5012737,0
+UA.US,D,20230908,000000,6.64,6.68,6.56,6.63,2539002,0
+UA.US,D,20230911,000000,6.68,6.74,6.53,6.53,3338203,0
+UA.US,D,20230912,000000,6.55,6.7,6.52,6.61,2582643,0
+UA.US,D,20230913,000000,6.61,6.69,6.49,6.62,4231471,0
+UA.US,D,20230914,000000,6.69,6.84,6.69,6.78,3282248,0
+UA.US,D,20230915,000000,6.78,6.85,6.68,6.71,4379572,0
+UA.US,D,20230918,000000,6.72,6.72,6.51,6.51,3407874,0
+UA.US,D,20230919,000000,6.51,6.59,6.44,6.55,2477474,0
+UA.US,D,20230920,000000,6.6,6.65,6.48,6.48,2149048,0
+UA.US,D,20230921,000000,6.44,6.48,6.36,6.37,3138072,0
+UA.US,D,20230922,000000,6.39,6.43,6.26,6.31,2849420,0
+UA.US,D,20230925,000000,6.27,6.27,6.03,6.03,4283849,0
+UA.US,D,20230926,000000,6.01,6.07,5.94,5.98,6758374,0
+UA.US,D,20230927,000000,6,6.02,5.86,5.97,6180532,0
+UA.US,D,20230928,000000,5.96,6.135,5.91,6.1,3466458,0
+UA.US,D,20230929,000000,6.27,6.46,6.27,6.38,3783685,0
+UA.US,D,20231002,000000,6.36,6.4,6.18,6.23,2970644,0
+UA.US,D,20231003,000000,6.09,6.19,6.02,6.08,2479222,0
+UA.US,D,20231004,000000,6.1,6.16,6.02,6.14,2858959,0
+UA.US,D,20231005,000000,6.11,6.19,6.02,6.11,2162984,0
+UA.US,D,20231006,000000,6.07,6.21,6,6.17,3367620,0
+UA.US,D,20231009,000000,6.1,6.28,6.06,6.25,1711860,0
+UA.US,D,20231010,000000,6.28,6.385,6.12,6.14,3476006,0
+UA.US,D,20231011,000000,6.16,6.28,6.16,6.28,2505931,0
+UA.US,D,20231012,000000,6.26,6.285,6.09,6.18,2983709,0
+UA.US,D,20231013,000000,6.17,6.22,6.09,6.21,2426282,0
+UA.US,D,20231016,000000,6.29,6.535,6.24,6.52,3340316,0
+UA.US,D,20231017,000000,6.46,7,6.46,6.89,4568240,0
+UA.US,D,20231018,000000,6.86,6.86,6.7303,6.79,2398371,0
+UA.US,D,20231019,000000,6.7699,6.995,6.71,6.84,3645999,0
+UA.US,D,20231020,000000,6.86,6.89,6.7238,6.76,2233482,0
+UA.US,D,20231023,000000,6.7,6.77,6.5813,6.65,2841174,0
+UA.US,D,20231024,000000,6.69,6.79,6.605,6.72,2347968,0
+UA.US,D,20231025,000000,6.66,6.835,6.625,6.73,1623581,0
+UA.US,D,20231026,000000,6.71,6.83,6.64,6.73,3566738,0
+UA.US,D,20231027,000000,6.73,6.77,6.16,6.16,6960102,0
+UA.US,D,20231030,000000,6.23,6.37,6.23,6.35,3694058,0
+UA.US,D,20231031,000000,6.32,6.5,6.3,6.43,3259735,0
+UA.US,D,20231101,000000,6.43,6.44,6.17,6.36,2942287,0
+UA.US,D,20231102,000000,6.44,6.59,6.41,6.59,2891432,0
+UA.US,D,20231103,000000,6.71,6.89,6.71,6.82,2752991,0
+UA.US,D,20231106,000000,6.81,6.86,6.65,6.66,3136255,0
+UA.US,D,20231107,000000,6.67,6.88,6.65,6.7,3881024,0
+UA.US,D,20231108,000000,6.68,7.2,6.485,7,7892187,0
+UA.US,D,20231109,000000,7.07,7.1,6.75,6.77,3062363,0
+UA.US,D,20231110,000000,6.77,6.93,6.71,6.93,2897829,0
+UA.US,D,20231113,000000,6.84,6.85,6.54,6.58,4970780,0
+UA.US,D,20231114,000000,6.8,7.23,6.78,7.15,4607441,0
+UA.US,D,20231115,000000,7.18,7.52,7.17,7.45,4100511,0
+UA.US,D,20231116,000000,7.41,7.41,7.16,7.22,3271895,0
+UA.US,D,20231117,000000,7.33,7.339,7.22,7.3,2271569,0
+UA.US,D,20231120,000000,7.34,7.37,7.22,7.33,2363959,0
+UA.US,D,20231121,000000,7.24,7.31,7.165,7.22,2604258,0
+UA.US,D,20231122,000000,7.24,7.34,7.21,7.3,1849972,0
+UA.US,D,20231124,000000,7.28,7.39,7.215,7.35,2353773,0
+UA.US,D,20231127,000000,7.3,7.59,7.24,7.47,3960696,0
+UA.US,D,20231128,000000,7.43,7.62,7.32,7.54,5911720,0
+UA.US,D,20231129,000000,7.63,7.82,7.61,7.66,4513638,0
+UA.US,D,20231130,000000,7.68,7.75,7.55,7.66,2797099,0
+UA.US,D,20231201,000000,7.62,8.09,7.62,8.06,3844176,0
+UA.US,D,20231204,000000,8,8.19,7.97,8.04,2831520,0
+UA.US,D,20231205,000000,7.94,7.97,7.665,7.78,3650754,0
+UA.US,D,20231206,000000,7.84,8.0091,7.8046,7.89,3076479,0
+UA.US,D,20231207,000000,7.84,7.96,7.81,7.95,3161342,0
+UA.US,D,20231208,000000,7.92,8.07,7.88,7.97,1735042,0
+UA.US,D,20231211,000000,7.98,8.245,7.97,8.05,2389056,0
+UA.US,D,20231212,000000,8.02,8.02,7.79,7.82,3045824,0
+UA.US,D,20231213,000000,7.81,8.18,7.76,8.18,3762361,0
+UA.US,D,20231214,000000,8.3,8.44,8.045,8.12,4141263,0
+UA.US,D,20231215,000000,8.13,8.22,7.9401,8.19,6098792,0
+UA.US,D,20231218,000000,8.17,8.6,8.12,8.59,5024038,0
+UA.US,D,20231219,000000,8.65,8.92,8.64,8.91,3830162,0
+UA.US,D,20231220,000000,8.8,8.99,8.665,8.67,3462556,0
+UA.US,D,20231221,000000,8.76,8.88,8.69,8.8,4796468,0
+UA.US,D,20231222,000000,8.43,8.6402,8.25,8.49,4996871,0
+UA.US,D,20231226,000000,8.53,8.58,8.36,8.45,2635862,0
+UA.US,D,20231227,000000,8.45,8.53,8.385,8.4,6958107,0
+UA.US,D,20231228,000000,8.4,8.51,8.38,8.5,1986236,0
+UA.US,D,20231229,000000,8.46,8.54,8.33,8.35,2245362,0
+UA.US,D,20240102,000000,8.29,8.38,8.18,8.23,2194571,0
+UA.US,D,20240103,000000,8.06,8.09,7.78,7.8,2926603,0
+UA.US,D,20240104,000000,7.74,7.75,7.55,7.57,3177597,0
+UA.US,D,20240105,000000,7.55,7.725,7.51,7.57,3426369,0
+UA.US,D,20240108,000000,7.61,7.88,7.59,7.85,2851455,0
+UA.US,D,20240109,000000,7.76,7.98,7.74,7.98,2265149,0
+UA.US,D,20240110,000000,7.95,8.06,7.845,8.01,2165575,0
+UA.US,D,20240111,000000,7.96,7.96,7.66,7.82,2391650,0
+UA.US,D,20240112,000000,7.89,7.9991,7.59,7.6,2652478,0
+UA.US,D,20240116,000000,7.48,7.5,7.07,7.16,6072643,0
+UA.US,D,20240117,000000,7.01,7.19,6.92,7.17,3217431,0
+UA.US,D,20240118,000000,7.26,7.29,7.15,7.25,2697792,0
+UA.US,D,20240119,000000,7.25,7.32,7.05,7.27,2841056,0
+UA.US,D,20240122,000000,7.27,7.45,7.255,7.43,4829406,0
+UA.US,D,20240123,000000,7.54,7.59,7.36,7.47,3162486,0
+UA.US,D,20240124,000000,7.6,7.6,7.25,7.26,3594531,0
+UA.US,D,20240125,000000,7.33,7.475,7.295,7.37,3274364,0
+UA.US,D,20240126,000000,7.4,7.52,7.39,7.46,1795264,0
+UA.US,D,20240129,000000,7.46,7.59,7.365,7.57,2270936,0
+UA.US,D,20240130,000000,7.55,7.76,7.495,7.68,2220283,0
+UA.US,D,20240131,000000,7.68,7.69,7.38,7.4,4089967,0
+UA.US,D,20240201,000000,7.47,7.61,7.31,7.6,2703242,0
+UA.US,D,20240202,000000,7.45,7.585,7.335,7.52,2146975,0
+UA.US,D,20240205,000000,7.4,7.475,7.22,7.45,2793713,0
+UA.US,D,20240206,000000,7.43,7.635,7.375,7.62,2835363,0
+UA.US,D,20240207,000000,7.57,7.59,7.41,7.48,3019594,0
+UA.US,D,20240208,000000,7.84,8,7.4,7.46,8629592,0
+UA.US,D,20240209,000000,7.5,7.915,7.43,7.84,5848497,0
+UA.US,D,20240212,000000,7.84,8.115,7.84,8.05,3938149,0
+UA.US,D,20240213,000000,7.78,7.8,7.565,7.72,3946340,0
+UA.US,D,20240214,000000,7.79,8.08,7.695,8.08,3451818,0
+UA.US,D,20240215,000000,8.09,8.1709,7.995,8.01,3421410,0
+UA.US,D,20240216,000000,7.87,7.97,7.81,7.82,3377608,0
+UA.US,D,20240220,000000,7.72,7.86,7.6799,7.85,2719664,0
+UA.US,D,20240221,000000,7.81,8.08,7.81,8,3202200,0
+UA.US,D,20240222,000000,7.98,8.12,7.95,8.08,2624340,0
+UA.US,D,20240223,000000,8.11,8.2,8.03,8.13,2352490,0
+UA.US,D,20240226,000000,8.08,8.24,8.04,8.2,2584716,0
+UA.US,D,20240227,000000,8.27,8.5,8.26,8.49,3052884,0
+UA.US,D,20240228,000000,8.42,8.63,8.36,8.61,2697810,0
+UA.US,D,20240229,000000,8.68,8.68,8.5,8.54,2074476,0
+UA.US,D,20240301,000000,8.54,8.63,8.44,8.5,1819650,0
+UA.US,D,20240304,000000,8.55,8.61,8.295,8.44,2311263,0
+UA.US,D,20240305,000000,8.34,8.47,8.22,8.27,2442820,0
+UA.US,D,20240306,000000,8.3,8.33,8.13,8.22,2176754,0
+UA.US,D,20240307,000000,8.25,8.295,8.15,8.16,2120252,0
+UA.US,D,20240308,000000,8.22,8.305,8.01,8.04,3232942,0
+UA.US,D,20240311,000000,8.03,8.12,7.8521,7.93,2424237,0
+UA.US,D,20240312,000000,7.89,7.9,7.67,7.79,3410837,0
+UA.US,D,20240313,000000,7.79,7.98,7.77,7.78,2744395,0
+UA.US,D,20240314,000000,7.3,7.37,6.85,6.99,16285767,0
+UA.US,D,20240315,000000,6.97,7.035,6.91,6.95,6372717,0
+UA.US,D,20240318,000000,6.95,7.01,6.75,6.94,5982996,0
+UA.US,D,20240319,000000,6.84,7.01,6.83,6.95,4241077,0
+UA.US,D,20240320,000000,6.94,7.01,6.875,6.99,4224446,0
+UA.US,D,20240321,000000,7.04,7.13,6.97,7.09,3852818,0
+UA.US,D,20240322,000000,7.03,7.03,6.89,6.89,2625963,0
+UA.US,D,20240325,000000,6.99,7.06,6.81,6.83,2994213,0
+UA.US,D,20240326,000000,6.92,6.96,6.82,6.82,1940679,0
+UA.US,D,20240327,000000,6.87,6.98,6.865,6.97,2398861,0
+UA.US,D,20240328,000000,6.97,7.14,6.96,7.14,3589083,0
+UA.US,D,20240401,000000,7.14,7.14,6.99,7.02,2251981,0
+UA.US,D,20240402,000000,6.9,6.92,6.735,6.81,3546215,0
+UA.US,D,20240403,000000,6.8,6.82,6.67,6.69,2802673,0
+UA.US,D,20240404,000000,6.8,6.89,6.59,6.63,3057667,0
+UA.US,D,20240405,000000,6.6,6.69,6.54,6.55,2213462,0
+UA.US,D,20240408,000000,6.61,6.67,6.51,6.52,2365968,0
+UA.US,D,20240409,000000,6.56,6.606,6.51,6.55,2667474,0
+UA.US,D,20240410,000000,6.43,6.51,6.38,6.45,3399111,0
+UA.US,D,20240411,000000,6.54,6.635,6.38,6.39,3067477,0
+UA.US,D,20240412,000000,6.33,6.36,6.23,6.29,2988977,0
+UA.US,D,20240415,000000,6.35,6.395,6.26,6.28,2869356,0
+UA.US,D,20240416,000000,6.24,6.335,6.17,6.31,3519848,0
+UA.US,D,20240417,000000,6.36,6.395,6.2601,6.3,2516295,0
+UA.US,D,20240418,000000,6.32,6.445,6.28,6.36,1865711,0
+UA.US,D,20240419,000000,6.43,6.58,6.4,6.47,2785017,0
+UA.US,D,20240422,000000,6.5,6.645,6.485,6.56,3201196,0
+UA.US,D,20240423,000000,6.57,6.68,6.55,6.62,1629501,0
+UA.US,D,20240424,000000,6.6,6.6575,6.54,6.61,1702246,0
+UA.US,D,20240425,000000,6.51,6.5699,6.43,6.48,2101281,0
+UA.US,D,20240426,000000,6.54,6.645,6.49,6.55,1678166,0
+UA.US,D,20240429,000000,6.58,6.63,6.56,6.59,1947023,0
+UA.US,D,20240430,000000,6.54,6.56,6.47,6.52,2408019,0
+UA.US,D,20240501,000000,6.51,6.565,6.355,6.44,3462016,0
+UA.US,D,20240502,000000,6.54,6.61,6.42,6.52,3153075,0
+UA.US,D,20240503,000000,6.62,6.68,6.52,6.56,2428268,0
+UA.US,D,20240506,000000,6.64,6.6899,6.51,6.55,4087611,0
+UA.US,D,20240507,000000,6.6,6.63,6.535,6.56,3465447,0
+UA.US,D,20240508,000000,6.52,6.56,6.46,6.55,3069781,0
+UA.US,D,20240509,000000,6.6,6.65,6.508,6.64,1994522,0
+UA.US,D,20240510,000000,6.62,6.665,6.51,6.55,3145233,0
+UA.US,D,20240513,000000,6.63,6.86,6.61,6.66,2887185,0
+UA.US,D,20240514,000000,6.73,6.8747,6.675,6.69,2879409,0
+UA.US,D,20240515,000000,6.75,6.76,6.625,6.66,3591037,0
+UA.US,D,20240516,000000,6.23,6.865,6.11,6.64,14472385,0
+UA.US,D,20240517,000000,6.6,6.7,6.42,6.63,5205913,0
+UA.US,D,20240520,000000,6.63,6.74,6.49,6.51,5744903,0
+UA.US,D,20240521,000000,6.51,6.665,6.51,6.62,3209154,0
+UA.US,D,20240522,000000,6.59,6.77,6.585,6.75,3084434,0
+UA.US,D,20240523,000000,6.66,6.67,6.48,6.53,3647899,0
+UA.US,D,20240524,000000,6.59,6.6198,6.45,6.5,3058386,0
+UA.US,D,20240528,000000,6.52,6.67,6.52,6.65,2074021,0
+UA.US,D,20240529,000000,6.56,6.835,6.56,6.73,2806743,0
+UA.US,D,20240530,000000,6.79,6.825,6.63,6.74,2771498,0
+UA.US,D,20240531,000000,6.78,6.97,6.69,6.96,3699250,0
+UA.US,D,20240603,000000,6.98,7.0688,6.77,6.78,3480068,0
+UA.US,D,20240604,000000,6.73,6.89,6.695,6.81,2250205,0
+UA.US,D,20240605,000000,6.84,6.85,6.63,6.72,2696608,0
+UA.US,D,20240606,000000,6.76,6.79,6.7,6.75,2060239,0
+UA.US,D,20240607,000000,6.71,6.885,6.675,6.74,2005116,0
+UA.US,D,20240610,000000,6.68,6.775,6.64,6.65,2124445,0
+UA.US,D,20240611,000000,6.64,6.67,6.605,6.64,1587244,0
+UA.US,D,20240612,000000,6.74,6.83,6.625,6.64,2219122,0
+UA.US,D,20240613,000000,6.6,6.64,6.52,6.61,2534079,0
+UA.US,D,20240614,000000,6.54,6.635,6.5,6.53,2370672,0
+UA.US,D,20240617,000000,6.5,6.81,6.45,6.76,2933501,0
+UA.US,D,20240618,000000,6.77,6.79,6.62,6.74,2836580,0
+UA.US,D,20240620,000000,6.68,6.9499,6.68,6.83,2846356,0
+UA.US,D,20240621,000000,6.83,6.925,6.805,6.86,3590328,0
+UA.US,D,20240624,000000,6.69,7.04,6.55,6.95,3838678,0
+UA.US,D,20240625,000000,6.93,6.98,6.77,6.81,2495086,0
+UA.US,D,20240626,000000,6.8,6.985,6.775,6.81,7414990,0
+UA.US,D,20240627,000000,6.77,6.8,6.61,6.66,2650255,0
+UA.US,D,20240628,000000,6.55,6.68,6.46,6.53,3902774,0
+UA.US,D,20240701,000000,6.54,6.59,6.31,6.37,3085160,0
+UA.US,D,20240702,000000,6.37,6.39,6.22,6.31,2171411,0
+UA.US,D,20240703,000000,6.34,6.42,6.25,6.25,2247435,0
+UA.US,D,20240705,000000,6.25,6.38,6.19,6.28,4085588,0
+UA.US,D,20240708,000000,6.33,6.67,6.32,6.62,3278450,0
+UA.US,D,20240709,000000,6.6,6.68,6.5,6.62,2229821,0
+UA.US,D,20240710,000000,6.64,6.7,6.54,6.69,2335422,0
+UA.US,D,20240711,000000,6.77,6.85,6.7,6.82,2660327,0
+UA.US,D,20240712,000000,6.89,6.89,6.69,6.75,2440223,0
+UA.US,D,20240715,000000,6.75,6.75,6.38,6.38,2811624,0
+UA.US,D,20240716,000000,6.42,6.57,6.37,6.56,2197262,0
+UA.US,D,20240717,000000,6.51,6.77,6.48,6.74,2485585,0
+UA.US,D,20240718,000000,6.67,6.7899,6.51,6.51,1596507,0
+UA.US,D,20240719,000000,6.51,6.6,6.435,6.55,1369795,0
+UA.US,D,20240722,000000,6.61,6.61,6.412,6.53,2135645,0
+UA.US,D,20240723,000000,6.33,6.52,6.33,6.4,2351600,0
+UA.US,D,20240724,000000,6.36,6.44,6.32,6.35,1926423,0
+UA.US,D,20240725,000000,6.36,6.625,6.34,6.59,2565207,0
+UA.US,D,20240726,000000,6.65,6.7199,6.575,6.71,1896119,0
+UA.US,D,20240729,000000,6.65,6.74,6.625,6.74,1575760,0
+UA.US,D,20240730,000000,6.76,6.83,6.68,6.8,1514683,0
+UA.US,D,20240731,000000,6.78,6.96,6.715,6.79,2083260,0
+UA.US,D,20240801,000000,6.75,6.87,6.56,6.63,1882713,0
+UA.US,D,20240802,000000,6.46,6.52,6.28,6.31,2155753,0
+UA.US,D,20240805,000000,6.04,6.31,6.02,6.18,3440487,0
+UA.US,D,20240806,000000,6.23,6.3901,6.16,6.3,1844427,0
+UA.US,D,20240807,000000,6.4,6.505,6.25,6.27,3311026,0
+UA.US,D,20240808,000000,7.06,7.52,7.06,7.42,9983049,0
+UA.US,D,20240809,000000,7.3,7.78,7.3,7.67,4521353,0
+UA.US,D,20240812,000000,7.72,7.835,7.56,7.59,3199565,0
+UA.US,D,20240813,000000,7.61,7.9,7.59,7.82,2854208,0
+UA.US,D,20240814,000000,7.81,7.82,7.62,7.66,2517219,0
+UA.US,D,20240815,000000,7.83,7.915,7.81,7.82,2678893,0
+UA.US,D,20240816,000000,7.78,7.8699,7.66,7.72,2704216,0
+UA.US,D,20240819,000000,7.75,8.01,7.72,8.01,2746447,0
+UA.US,D,20240820,000000,8,8.07,7.945,8.06,2389003,0
+UA.US,D,20240821,000000,8.1,8.16,7.98,8.1,2358843,0
+UA.US,D,20240822,000000,8.1,8.115,7.98,8.03,2015063,0
+UA.US,D,20240823,000000,8.07,8.29,8.05,8.27,2087763,0
+UA.US,D,20240826,000000,8.31,8.31,8.12,8.14,2464951,0
+UA.US,D,20240827,000000,8.07,8.12,8.005,8.07,1687731,0
+UA.US,D,20240828,000000,8,8.01,7.465,7.55,3394260,0
+UA.US,D,20240829,000000,7.61,7.63,7.46,7.47,3574516,0
+UA.US,D,20240830,000000,7.5,7.56,7.395,7.46,2277128,0
+UA.US,D,20240903,000000,7.38,7.89,7.38,7.89,3818924,0
+UA.US,D,20240904,000000,7.8,8,7.7515,7.9,3053645,0
+UA.US,D,20240905,000000,7.91,7.9498,7.52,7.54,1577080,0
+UA.US,D,20240906,000000,7.53,7.615,7.445,7.5,1765217,0
+UA.US,D,20240909,000000,7.34,7.47,7.15,7.18,5922866,0
+UA.US,D,20240910,000000,7.05,7.055,6.4,6.49,7202495,0
+UA.US,D,20240911,000000,6.49,6.55,6.34,6.48,4293513,0
+UA.US,D,20240912,000000,6.46,6.97,6.46,6.89,5111235,0
+UA.US,D,20240913,000000,6.92,7.26,6.89,7.24,3920547,0
+UA.US,D,20240916,000000,7.32,7.58,7.32,7.44,5144550,0
+UA.US,D,20240917,000000,7.49,7.5,7.23,7.36,3433652,0
+UA.US,D,20240918,000000,7.38,7.495,7.25,7.31,4383260,0
+UA.US,D,20240919,000000,7.48,7.745,7.44,7.49,4538631,0
+UA.US,D,20240920,000000,7.48,7.625,7.404,7.6,16118887,0
+UA.US,D,20240923,000000,7.43,7.45,7.11,7.4,4795918,0
+UA.US,D,20240924,000000,7.53,7.65,7.45,7.58,3951019,0
+UA.US,D,20240925,000000,7.57,7.88,7.454,7.82,3387337,0
+UA.US,D,20240926,000000,8,8.26,7.98,8.2,4058162,0
+UA.US,D,20240927,000000,8.23,8.485,8.22,8.41,4459713,0
+UA.US,D,20240930,000000,8.4,8.45,8.275,8.36,3325975,0
+UA.US,D,20241001,000000,8.3,8.43,8.21,8.36,3652664,0
+UA.US,D,20241002,000000,8.22,8.24,8.06,8.12,3584177,0
+UA.US,D,20241003,000000,8.05,8.16,7.965,8.08,2399075,0
+UA.US,D,20241004,000000,8.19,8.52,8.19,8.33,3183063,0
+UA.US,D,20241007,000000,8.33,8.33,7.95,8.02,2266447,0
+UA.US,D,20241008,000000,8.05,8.19,8,8.01,3051685,0
+UA.US,D,20241009,000000,8.02,8.03,7.8,7.91,2741297,0
+UA.US,D,20241010,000000,7.85,7.93,7.79,7.88,1396651,0
+UA.US,D,20241011,000000,7.87,7.955,7.8,7.88,2031896,0
+UA.US,D,20241014,000000,7.85,8.43,7.8,8.39,4172796,0
+UA.US,D,20241015,000000,8.37,8.78,8.37,8.64,5774111,0
+UA.US,D,20241016,000000,8.7,8.7999,8.64,8.73,4377258,0
+UA.US,D,20241017,000000,8.72,8.79,8.585,8.7,2803242,0
+UA.US,D,20241018,000000,8.68,8.78,8.6,8.63,1642105,0
+UA.US,D,20241021,000000,8.54,8.575,8.285,8.39,1830251,0
+UA.US,D,20241022,000000,8.4,8.435,8.214,8.27,1639740,0
+UA.US,D,20241023,000000,8.15,8.18,7.85,7.93,3217158,0
+UA.US,D,20241024,000000,8.03,8.135,7.92,7.93,2349957,0
+UA.US,D,20241025,000000,8.03,8.175,7.94,7.95,2305558,0
+UA.US,D,20241028,000000,8.01,8.09,7.95,8.06,2119418,0
+UA.US,D,20241029,000000,8.02,8.215,7.91,8.05,2288015,0
+UA.US,D,20241030,000000,8.05,8.195,8.01,8.01,1741795,0
+UA.US,D,20241031,000000,8.03,8.14,7.815,7.9,1946981,0
+UA.US,D,20241101,000000,7.9,7.99,7.85,7.88,1983685,0
+UA.US,D,20241104,000000,7.85,8.065,7.84,7.96,1795150,0
+UA.US,D,20241105,000000,7.93,8.195,7.845,8.17,3209317,0
+UA.US,D,20241106,000000,8.33,8.33,8.03,8.06,3691647,0
+UA.US,D,20241107,000000,9.25,10.62,9.13,9.94,17982811,0
+UA.US,D,20241108,000000,9.82,9.82,8.7014,8.76,5874391,0
+UA.US,D,20241111,000000,8.94,8.94,8.465,8.61,3156268,0
+UA.US,D,20241112,000000,8.52,8.82,8.47,8.61,3077254,0
+UA.US,D,20241113,000000,8.64,8.915,8.61,8.79,3467561,0
+UA.US,D,20241114,000000,8.77,9.14,8.75,8.91,3358884,0
+UA.US,D,20241115,000000,8.93,9.075,8.635,8.97,4430383,0
+UA.US,D,20241118,000000,8.95,9.0006,8.66,8.83,2967390,0
+UA.US,D,20241119,000000,8.67,8.725,8.475,8.57,4145699,0
+UA.US,D,20241120,000000,8.468,8.48,8.19,8.32,3276269,0
+UA.US,D,20241121,000000,8.31,8.475,8.22,8.43,3937625,0
+UA.US,D,20241122,000000,8.5492,8.8394,8.51,8.72,3537639,0
+UA.US,D,20241125,000000,8.85,9.03,8.8005,8.91,3570606,0
+UA.US,D,20241126,000000,8.83,8.83,8.6,8.77,1906701,0
+UA.US,D,20241127,000000,8.82,9.02,8.735,8.77,1974167,0
+UA.US,D,20241129,000000,8.82,8.89,8.725,8.77,1465531,0
+UA.US,D,20241202,000000,8.73,9.265,8.7,9.13,4086311,0
+UA.US,D,20241203,000000,8.98,9.255,8.88,9.1,3795022,0
+UA.US,D,20241204,000000,9.025,9.15,8.93,9.06,2381132,0
+UA.US,D,20241205,000000,9.07,9.25,8.96,8.99,2495928,0
+UA.US,D,20241206,000000,9.14,9.305,9.01,9.05,2504651,0
+UA.US,D,20241209,000000,9.115,9.38,9.04,9.07,2802502,0
+UA.US,D,20241210,000000,9.12,9.16,8.97,8.98,2776196,0
+UA.US,D,20241211,000000,9.05,9.18,8.97,9.18,3422443,0
+UA.US,D,20241212,000000,9.12,9.12,8.64,8.7,5056146,0
+UA.US,D,20241213,000000,8.76,8.76,8,8,5657087,0
+UA.US,D,20241216,000000,7.965,7.99,7.62,7.62,4692362,0
+UA.US,D,20241217,000000,7.62,7.87,7.605,7.83,4124350,0
+UA.US,D,20241218,000000,7.89,8,7.67,7.69,3413185,0
+UA.US,D,20241219,000000,7.74,7.8,7.56,7.56,2307664,0
+UA.US,D,20241220,000000,7.52,7.89,7.45,7.78,4527291,0
+UA.US,D,20241223,000000,7.67,7.8,7.5207,7.63,1522621,0
+UA.US,D,20241224,000000,7.57,7.62,7.48,7.58,1247734,0
+UA.US,D,20241226,000000,7.545,7.71,7.545,7.65,1988953,0
+UA.US,D,20241227,000000,7.58,7.69,7.485,7.56,2029185,0
+UA.US,D,20241230,000000,7.43,7.45,7.245,7.37,2634090,0
+UA.US,D,20241231,000000,7.43,7.51,7.35,7.46,2716602,0
+UA.US,D,20250102,000000,7.54,7.62,7.28,7.28,2172882,0
+UA.US,D,20250103,000000,7.33,7.59,7.27,7.5,2346782,0
+UA.US,D,20250106,000000,7.61,7.81,7.585,7.61,2546450,0
+UA.US,D,20250107,000000,7.66,7.75,7.5006,7.53,3441314,0
+UA.US,D,20250108,000000,7.42,7.49,7.25,7.28,2711893,0
+UA.US,D,20250110,000000,7.17,7.38,7.13,7.34,3433187,0
+UA.US,D,20250113,000000,7.245,7.5,7.11,7.45,3941621,0
+UA.US,D,20250114,000000,7.47,7.56,7.27,7.33,2709984,0
+UA.US,D,20250115,000000,7.55,7.63,7.23,7.27,2549339,0
+UA.US,D,20250116,000000,7.2,7.23,6.96,7.21,2938318,0
+UA.US,D,20250117,000000,7.27,7.49,7.21,7.34,2837683,0
+UA.US,D,20250121,000000,7.41,7.69,7.3901,7.62,3611284,0
+UA.US,D,20250122,000000,7.62,7.74,7.55,7.68,1573879,0
+UA.US,D,20250123,000000,7.62,7.71,7.4416,7.65,3430654,0
+UA.US,D,20250124,000000,7.62,7.715,7.495,7.57,3300242,0
+UA.US,D,20250127,000000,7.52,7.61,7.255,7.39,3587679,0
+UA.US,D,20250128,000000,7.39,7.63,7.36,7.36,5099504,0
+UA.US,D,20250129,000000,7.35,7.485,7.275,7.41,3532660,0
+UA.US,D,20250130,000000,7.425,7.85,7.425,7.79,2548405,0
+UA.US,D,20250131,000000,7.73,7.76,7.5,7.53,2907351,0
+UA.US,D,20250203,000000,7.27,7.45,7.18,7.35,6604593,0
+UA.US,D,20250204,000000,7.26,7.54,7.24,7.38,3662634,0
+UA.US,D,20250205,000000,7.42,7.42,7.25,7.38,4073741,0
+UA.US,D,20250206,000000,7.59,7.71,7.04,7.04,7431949,0
+UA.US,D,20250207,000000,7.01,7.0432,6.7,6.7,7155194,0
+UA.US,D,20250210,000000,6.75,6.88,6.66,6.68,3748584,0
+UA.US,D,20250211,000000,6.62,6.6651,6.51,6.62,4655140,0
+UA.US,D,20250212,000000,6.55,6.62,6.48,6.61,5448789,0
+UA.US,D,20250213,000000,6.67,6.77,6.62,6.73,5553535,0
+UA.US,D,20250214,000000,6.76,6.79,6.62,6.63,4128776,0
+UA.US,D,20250218,000000,6.63,6.73,6.56,6.68,3759158,0
+UA.US,D,20250219,000000,6.68,6.76,6.5909,6.71,3597541,0
+UA.US,D,20250220,000000,6.735,6.83,6.65,6.65,2236810,0
+UA.US,D,20250221,000000,6.75,6.77,6.58,6.6,3182406,0
+UA.US,D,20250224,000000,6.69,6.78,6.5916,6.67,3249316,0
+UA.US,D,20250225,000000,6.65,6.71,6.53,6.6,2428134,0
+UA.US,D,20250226,000000,6.655,6.75,6.46,6.5,2966542,0
+UA.US,D,20250227,000000,6.51,6.52,6.33,6.35,2619032,0
+UA.US,D,20250228,000000,6.3325,6.4393,6.3,6.35,1603658,0
+UA.US,D,20250303,000000,6.42,6.505,6.15,6.23,4015371,0
+UA.US,D,20250304,000000,6.15,6.285,6.03,6.18,3362057,0
+UA.US,D,20250305,000000,6.245,6.43,6.15,6.43,3078288,0
+UA.US,D,20250306,000000,6.35,6.61,6.33,6.37,3621750,0
+UA.US,D,20250307,000000,6.29,6.46,6.17,6.44,3882771,0
+UA.US,D,20250310,000000,6.36,6.74,6.33,6.59,4620263,0
+UA.US,D,20250311,000000,6.59,6.74,6.48,6.65,3724561,0
+UA.US,D,20250312,000000,6.68,6.73,6.3,6.5,3481834,0
+UA.US,D,20250313,000000,6.48,6.606084,6.315,6.41,2668628,0
+UA.US,D,20250314,000000,6.52,6.53,6.21,6.22,5612307,0
+UA.US,D,20250317,000000,6.27,6.43,6.21,6.38,4352912,0
+UA.US,D,20250318,000000,6.4,6.405,6.17,6.23,4608460,0
+UA.US,D,20250319,000000,6.23,6.25,6.11,6.19,4819585,0
+UA.US,D,20250320,000000,6.15,6.195,6.08,6.1,6443768,0
+UA.US,D,20250321,000000,5.98,6.16,5.925,6.1,5379820,0
+UA.US,D,20250324,000000,6.2,6.22,6.12,6.21,3617484,0
+UA.US,D,20250325,000000,6.22,6.31,6.07,6.08,5067599,0
+UA.US,D,20250326,000000,6.1,6.11,5.93,6.01,4543835,0
+UA.US,D,20250327,000000,6,6.09,5.965,6.06,4173711,0
+UA.US,D,20250328,000000,6.01,6.05,5.93,6,3594665,0
+UA.US,D,20250331,000000,5.95,6,5.85,5.95,3140715,0
+UA.US,D,20250401,000000,5.99,6.12,5.97,6.1,4656295,0
+UA.US,D,20250402,000000,6.03,6.3969,6.03,6.3,4696846,0
+UA.US,D,20250403,000000,5.77,5.78,5.09,5.15,15223580,0
+UA.US,D,20250404,000000,4.95,5.25,4.6201,5.1,10746581,0
+UA.US,D,20250407,000000,4.849,5.19,4.7042,5.08,7419555,0
+UA.US,D,20250408,000000,5.23,5.26,4.65,4.73,4900822,0
+UA.US,D,20250409,000000,4.73,5.535,4.635,5.34,8733403,0
+UA.US,D,20250410,000000,5.18,5.23,4.794,4.98,3065293,0
+UA.US,D,20250411,000000,4.95,5.005,4.775,4.99,3163250,0
+UA.US,D,20250414,000000,5.12,5.23,5.01,5.17,6331661,0
+UA.US,D,20250415,000000,5.24,5.53,5.2,5.35,6453218,0
+UA.US,D,20250416,000000,5.3522,5.465,5.205,5.28,3679331,0
+UA.US,D,20250417,000000,5.3,5.485,5.295,5.47,3720760,0
+UA.US,D,20250421,000000,5.435,5.44,5.23,5.4,2549101,0
+UA.US,D,20250422,000000,5.47,5.58,5.395,5.52,3451599,0
+UA.US,D,20250423,000000,5.73,5.8112,5.455,5.46,2322917,0
+UA.US,D,20250424,000000,5.53,5.58,5.46,5.51,2829264,0
+UA.US,D,20250425,000000,5.48,5.5,5.38,5.43,3002573,0
+UA.US,D,20250428,000000,5.44,5.58,5.42,5.5,3135517,0
+UA.US,D,20250429,000000,5.47,5.59,5.41,5.55,4259846,0
+UA.US,D,20250430,000000,5.4,5.46,5.26,5.44,2783353,0
+UA.US,D,20250501,000000,5.42,5.59,5.42,5.48,3410851,0
+UA.US,D,20250502,000000,5.59,5.71,5.555,5.67,2846347,0
+UA.US,D,20250505,000000,5.65,5.75,5.6,5.67,2433144,0
+UA.US,D,20250506,000000,5.6104,5.655,5.45,5.47,2790048,0
+UA.US,D,20250507,000000,5.5,5.5498,5.38,5.49,2261906,0
+UA.US,D,20250508,000000,5.61,5.785,5.565,5.69,4187164,0
+UA.US,D,20250509,000000,5.72,5.745,5.58,5.58,4231009,0
+UA.US,D,20250512,000000,5.97,6.245,5.79,5.89,7979339,0
+UA.US,D,20250513,000000,6.07,6.13,5.76,5.99,6912647,0
+UA.US,D,20250514,000000,5.98,6.17,5.74,6,6364419,0
+UA.US,D,20250515,000000,5.97,6.21,5.945,6.2,5777718,0
+UA.US,D,20250516,000000,6.21,6.42,6.1727,6.35,4346508,0
+UA.US,D,20250519,000000,6.19,6.265,6.12,6.2,2350934,0
+UA.US,D,20250520,000000,6.2,6.34,6.1736,6.32,3219385,0
+UA.US,D,20250521,000000,6.17,6.405,6.09,6.19,2731414,0
+UA.US,D,20250522,000000,6.13,6.24,6.09,6.2,1959841,0
+UA.US,D,20250523,000000,6.04,6.37,5.95,6.24,4859652,0
+UA.US,D,20250527,000000,6.35,6.56,6.26,6.56,3094773,0
+UA.US,D,20250528,000000,6.55,6.59,6.49,6.54,3456868,0
+UA.US,D,20250529,000000,6.58,6.59,6.28,6.35,3245720,0
+UA.US,D,20250530,000000,6.25,6.3599,6.19,6.3,3649629,0
+UA.US,D,20250602,000000,6.255,6.27,6.1,6.15,2312473,0
+UA.US,D,20250603,000000,6.19,6.195,6.06,6.14,2034309,0
+UA.US,D,20250604,000000,6.13,6.245,6.12,6.17,2665486,0
+UA.US,D,20250605,000000,6.15,6.2,6.08,6.16,1976654,0
+UA.US,D,20250606,000000,6.15,6.43,6.135,6.32,3687620,0
+UA.US,D,20250609,000000,6.38,6.42,6.23,6.32,1929050,0
+UA.US,D,20250610,000000,6.357,6.68,6.34,6.48,3255150,0
+UA.US,D,20250611,000000,6.545,6.61,6.435,6.56,3180074,0
+UA.US,D,20250612,000000,6.44,6.48,6.355,6.43,2433879,0
+UA.US,D,20250613,000000,6.28,6.375,6.12,6.18,2092435,0
+UA.US,D,20250616,000000,6.275,6.31,6.135,6.26,3454751,0
+UA.US,D,20250617,000000,6.19,6.19,6.015,6.03,2752081,0
+UA.US,D,20250618,000000,6.04,6.055,5.85,5.86,3925183,0
+UA.US,D,20250620,000000,5.895,6.61,5.89,6.59,6930992,0
+UA.US,D,20250623,000000,6.53,6.56,6.33,6.52,3066143,0
+UA.US,D,20250624,000000,6.575,6.625,6.4,6.52,3459855,0
+UA.US,D,20250625,000000,6.51,6.535,6.3,6.31,1804464,0
+UA.US,D,20250626,000000,6.32,6.44,6.295,6.44,1312340,0
+UA.US,D,20250627,000000,6.535,6.685,6.48,6.59,3178197,0
+UA.US,D,20250630,000000,6.57,6.64,6.465,6.49,2587415,0
+UA.US,D,20250701,000000,6.46,6.96,6.46,6.74,4492659,0
+UA.US,D,20250702,000000,6.735,7.025,6.66,6.87,3088103,0
+UA.US,D,20250703,000000,6.85,6.89,6.72,6.76,1381283,0
+UA.US,D,20250707,000000,6.7,6.795,6.5826,6.65,1496177,0
+UA.US,D,20250708,000000,6.65,6.755,6.5402,6.65,2062227,0
+UA.US,D,20250709,000000,6.685,6.72,6.5615,6.6,1225681,0
+UA.US,D,20250710,000000,6.62,6.88,6.57,6.65,2875718,0
+UA.US,D,20250711,000000,6.58,6.61,6.41,6.42,1998164,0
+UA.US,D,20250714,000000,6.39,6.59,6.33,6.56,1648825,0
+UA.US,D,20250715,000000,6.6,6.65,6.38,6.39,1572311,0
+UA.US,D,20250716,000000,6.43,6.47,6.235,6.35,1429673,0
+UA.US,D,20250717,000000,6.34,6.45,6.3,6.42,1479109,0
+UA.US,D,20250718,000000,6.5,6.54,6.41,6.46,1689842,0
+UA.US,D,20250721,000000,6.525,6.83,6.52,6.6,2777137,0
+UA.US,D,20250722,000000,6.66,6.81,6.615,6.76,2465151,0
+UA.US,D,20250723,000000,6.825,7.025,6.82,6.93,2078162,0
+UA.US,D,20250724,000000,6.86,7.0789,6.76,6.78,2183888,0
+UA.US,D,20250725,000000,6.82,6.925,6.65,6.92,2049485,0
+UA.US,D,20250728,000000,6.96,6.98,6.73,6.78,2000781,0
+UA.US,D,20250729,000000,6.74,6.77,6.44,6.52,2108206,0
+UA.US,D,20250730,000000,6.6,6.6,6.295,6.36,3309008,0
+UA.US,D,20250731,000000,6.33,6.3901,6.24,6.3,2255798,0
+UA.US,D,20250801,000000,6.22,6.23,6.08,6.19,2428007,0
+UA.US,D,20250804,000000,6.26,6.465,6.25,6.4,2741108,0
+UA.US,D,20250805,000000,6.43,6.45,6.32,6.33,2296534,0
+UA.US,D,20250806,000000,6.34,6.42,6.315,6.37,1996385,0
+UA.US,D,20250807,000000,6.47,6.49,6.23,6.27,3032287,0
+UA.US,D,20250808,000000,5.12,5.36,4.88,5.19,21853306,0
+UA.US,D,20250811,000000,5.26,5.44,4.91,4.97,14165099,0
+UA.US,D,20250812,000000,5,5.01,4.83,4.88,7152445,0
+UA.US,D,20250813,000000,4.9,4.98,4.86,4.9,6406407,0
+UA.US,D,20250814,000000,4.86,4.86,4.7,4.76,7462703,0
+UA.US,D,20250815,000000,5.17,5.35,4.94,5.01,14747660,0
+UA.US,D,20250818,000000,5.06,5.19,5.015,5.06,6587451,0
+UA.US,D,20250819,000000,5.41,5.41,4.98,5,11546881,0
+UA.US,D,20250820,000000,5.09,5.17,5.02,5.03,6138744,0
+UA.US,D,20250821,000000,5,5.01,4.85,4.95,6991124,0
+UA.US,D,20250822,000000,4.985,5.09,4.94,5.04,6655885,0
+UA.US,D,20250825,000000,5.01,5.13,4.94,5.02,9511400,0
+UA.US,D,20250826,000000,5.035,5.06,4.89,4.91,7143367,0
+UA.US,D,20250827,000000,4.93,5.035,4.92,4.95,5136615,0
+UA.US,D,20250828,000000,4.97,4.99,4.9,4.91,4329899,0
+UA.US,D,20250829,000000,4.92,4.98,4.89,4.92,4019854,0
+UA.US,D,20250902,000000,4.885,4.945,4.86,4.89,5871980,0
+UA.US,D,20250903,000000,4.88,4.95,4.86,4.89,5234274,0
+UA.US,D,20250904,000000,4.93,5.12,4.87,5.1,7241350,0
+UA.US,D,20250905,000000,5.04,5.13,4.94,4.97,5311772,0
+UA.US,D,20250908,000000,4.99,4.99,4.83,4.92,4845278,0
+UA.US,D,20250909,000000,4.915,4.955,4.86,4.88,2876274,0
+UA.US,D,20250910,000000,4.87,4.88,4.8,4.87,4449805,0
+UA.US,D,20250911,000000,4.875,4.92,4.845,4.9,4907850,0
+UA.US,D,20250912,000000,4.89,4.895,4.73,4.76,7119096,0
+UA.US,D,20250915,000000,4.75,4.85,4.7199,4.81,5907201,0
+UA.US,D,20250916,000000,4.81,4.84,4.75,4.78,5792682,0
+UA.US,D,20250917,000000,4.8,4.93,4.76,4.78,7295796,0
+UA.US,D,20250918,000000,4.82,4.93,4.8,4.84,6495455,0
+UA.US,D,20250919,000000,4.84,4.85,4.73,4.74,9820849,0
+UA.US,D,20250922,000000,4.74,4.77,4.68,4.68,5568056,0
+UA.US,D,20250923,000000,4.72,4.8297,4.695,4.7,5837147,0
+UA.US,D,20250924,000000,4.71,4.756,4.6835,4.74,5726169,0
+UA.US,D,20250925,000000,4.7,4.715,4.61,4.66,6852210,0
+UA.US,D,20250926,000000,4.69,4.87,4.67,4.86,6798199,0
+UA.US,D,20250929,000000,4.87,4.9186,4.8,4.85,5337749,0
+UA.US,D,20250930,000000,4.8594,4.88,4.77,4.83,3244382,0
+UA.US,D,20251001,000000,4.87,4.945,4.84,4.88,4752503,0
+UA.US,D,20251002,000000,4.9,5,4.89,4.92,3250382,0
+UA.US,D,20251003,000000,4.9494,4.98,4.88,4.92,4009020,0
+UA.US,D,20251006,000000,4.93,4.93,4.83,4.84,2889679,0
+UA.US,D,20251007,000000,4.83,4.9187,4.74,4.75,3722394,0
+UA.US,D,20251008,000000,4.765,4.82,4.73,4.81,2582425,0
+UA.US,D,20251009,000000,4.82,4.8551,4.68,4.7,2735214,0
+UA.US,D,20251010,000000,4.68,4.7,4.56,4.59,6452733,0
+UA.US,D,20251013,000000,4.63,4.72,4.6,4.66,4619252,0
+UA.US,D,20251014,000000,4.59,4.81,4.58,4.75,4324462,0
+UA.US,D,20251015,000000,4.76,4.805,4.62,4.64,7418884,0
+UA.US,D,20251016,000000,4.67,4.68,4.61,4.62,4352882,0
+UA.US,D,20251017,000000,4.6,4.66,4.59,4.61,2852076,0
+UA.US,D,20251020,000000,4.65,4.69,4.57,4.57,3568495,0
+UA.US,D,20251021,000000,4.58,4.71,4.56,4.64,4045842,0
+UA.US,D,20251022,000000,4.63,4.655,4.585,4.64,4410580,0
+UA.US,D,20251023,000000,4.65,4.73,4.6263,4.68,4352283,0
+UA.US,D,20251024,000000,4.71,4.75,4.635,4.64,3648540,0
+UA.US,D,20251027,000000,4.7,4.79,4.68,4.68,3008891,0
+UA.US,D,20251028,000000,4.68,4.68,4.54,4.57,4984584,0
+UA.US,D,20251029,000000,4.57,4.59,4.44,4.46,5637379,0
+UA.US,D,20251030,000000,4.42,4.46,4.33,4.37,5327138,0
+UA.US,D,20251031,000000,4.35,4.45,4.3,4.44,5778384,0
+UA.US,D,20251103,000000,4.42,4.45,4.35,4.39,4765916,0
+UA.US,D,20251104,000000,4.33,4.345,4.28,4.3,3054395,0
+UA.US,D,20251105,000000,4.3,4.47,4.29,4.41,6660081,0
+UA.US,D,20251106,000000,4.4,4.48,4.175,4.34,6861362,0
+UA.US,D,20251107,000000,4.32,4.4801,4.31,4.44,5779859,0
+UA.US,D,20251110,000000,4.45,4.485,4.26,4.28,4073227,0
+UA.US,D,20251111,000000,4.31,4.51,4.31,4.44,6615369,0
+UA.US,D,20251112,000000,4.47,4.59,4.47,4.57,5311746,0
+UA.US,D,20251113,000000,4.55,4.6396,4.45,4.47,3646923,0
+UA.US,D,20251114,000000,4.425,4.43,4.3118,4.35,4229105,0
+UA.US,D,20251117,000000,4.33,4.33,4.06,4.06,6335352,0
+UA.US,D,20251118,000000,4.035,4.14,4.01,4.09,3773631,0
+UA.US,D,20251119,000000,4.11,4.21,4.03,4.07,6852888,0
+UA.US,D,20251120,000000,4.075,4.11,3.95,3.96,5000508,0
+UA.US,D,20251121,000000,3.985,4.15,3.98,4.09,5659937,0
+UA.US,D,20251124,000000,4.08,4.22,4.025,4.2,3611700,0
+UA.US,D,20251125,000000,4.2227,4.4,4.21,4.3,5259603,0
+UA.US,D,20251126,000000,4.3,4.47,4.2701,4.41,3558349,0
+UA.US,D,20251128,000000,4.42,4.4556,4.4,4.43,1686633,0
+UA.US,D,20251201,000000,4.4,4.47,4.34,4.38,4013282,0
+UA.US,D,20251202,000000,4.39,4.4,4.3,4.33,3530037,0
+UA.US,D,20251203,000000,4.38,4.48,4.34,4.43,3220360,0
+UA.US,D,20251204,000000,4.41,4.42,4.33,4.35,3587873,0
+UA.US,D,20251205,000000,4.36,4.39,4.3101,4.34,3066290,0
+UA.US,D,20251208,000000,4.35,4.35,4.17,4.19,4865382,0
+UA.US,D,20251209,000000,4.17,4.21,4.12,4.13,2572749,0
+UA.US,D,20251210,000000,4.19,4.27,4.17,4.22,3071218,0
+UA.US,D,20251211,000000,4.21,4.28,4.2,4.24,2110604,0
+UA.US,D,20251212,000000,4.2695,4.346,4.13,4.16,3665861,0
+UA.US,D,20251215,000000,4.19,4.21,4.09,4.12,3390012,0
+UA.US,D,20251216,000000,4.11,4.19,4.07,4.19,3781311,0
+UA.US,D,20251217,000000,4.17,4.24,4.11,4.14,4799600,0
+UA.US,D,20251218,000000,4.19,4.38,4.19,4.36,6548482,0
+UA.US,D,20251219,000000,4.34,4.38,4.24,4.32,25959771,0
+UA.US,D,20251222,000000,4.34,4.4399,4.2801,4.38,7824813,0
+UA.US,D,20251223,000000,4.37,4.43,4.335,4.34,3218064,0
+UA.US,D,20251224,000000,4.35,4.44,4.35,4.41,1941520,0
+UA.US,D,20251226,000000,4.4,4.45,4.39,4.43,2767914,0
+UA.US,D,20251229,000000,4.404,4.55,4.4,4.54,4948812,0
+UA.US,D,20251230,000000,4.74,4.99,4.69,4.93,13211111,0
+UA.US,D,20251231,000000,4.93,4.95,4.75,4.8,6399257,0
+UA.US,D,20260102,000000,4.94,5.23,4.93,5.07,8286144,0
+UA.US,D,20260105,000000,5.14,5.26,5.02,5.16,7596303,0
+UA.US,D,20260106,000000,5.32,5.465,5.125,5.43,10154960,0
+UA.US,D,20260107,000000,5.46,5.65,5.42,5.49,7857119,0
+UA.US,D,20260108,000000,5.455,5.89,5.36,5.8,8457532,0
+UA.US,D,20260109,000000,5.84,5.88,5.41,5.46,6926622,0
+UA.US,D,20260112,000000,5.25,5.45,5.195,5.4,3976735,0
+UA.US,D,20260113,000000,5.44,5.515,5.28,5.45,4583381,0
+UA.US,D,20260114,000000,5.435,5.6,5.325,5.6,4365330,0
+UA.US,D,20260115,000000,5.56,5.58,5.41,5.58,4161442,0
+UA.US,D,20260116,000000,5.56,5.7,5.45,5.69,7354910,0
+UA.US,D,20260120,000000,5.55,5.81,5.5,5.63,11414365,0
+UA.US,D,20260121,000000,5.71,6.1064,5.6837,6.09,20785519,0
+UA.US,D,20260122,000000,6.16,6.39,6.14,6.15,9363962,0
+UA.US,D,20260123,000000,6.085,6.22,6.085,6.21,5753682,0
+UA.US,D,20260126,000000,6.15,6.29,6.12,6.21,4703668,0
+UA.US,D,20260127,000000,6.27,6.35,6.16,6.21,5745415,0
+UA.US,D,20260128,000000,6.23,6.28,5.84,5.98,8147595,0
+UA.US,D,20260129,000000,5.97,6.0472,5.855,5.93,3511445,0
+UA.US,D,20260130,000000,5.93,6.185,5.92,6.07,4992387,0
+UA.US,D,20260202,000000,6.02,6.135,5.82,6.06,4124786,0
+UA.US,D,20260203,000000,6.02,6.34,5.98,6.13,4056496,0
+UA.US,D,20260204,000000,6.2,6.57,6.2,6.51,6960521,0
+UA.US,D,20260205,000000,6.43,6.528,6.135,6.15,5465333,0
+UA.US,D,20260206,000000,6.215,7.365,6.21,7.34,11729630,0
+UA.US,D,20260209,000000,7.15,7.7,7.15,7.66,5776210,0
+UA.US,D,20260210,000000,7.19,7.27,6.81,6.84,9357550,0
+UA.US,D,20260211,000000,6.87,6.9,6.575,6.75,3078982,0
+UA.US,D,20260212,000000,6.71,7.02,6.63,6.83,3927641,0
+UA.US,D,20260213,000000,6.84,7.02,6.7399,6.97,2347646,0
+UA.US,D,20260217,000000,7,7.585,6.99,7.54,5311274,0
+UA.US,D,20260218,000000,7.515,7.795,7.495,7.63,4400760,0
diff --git a/daily/us/nyse stocks/2/uht.us.txt b/daily/us/nyse stocks/2/uht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1dfd67688be537abb819a70f92264bbb3be8205
--- /dev/null
+++ b/daily/us/nyse stocks/2/uht.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHT.US,D,20050225,000000,17.0519,17.3213,17.0213,17.3213,35862.786337408,0
+UHT.US,D,20050228,000000,17.2657,17.3691,17.1285,17.1822,68761.266254153,0
+UHT.US,D,20050301,000000,17.2129,17.5148,17.2129,17.4832,32020.978438471,0
+UHT.US,D,20050302,000000,17.5407,17.5579,17.4411,17.5062,29914.34884913,0
+UHT.US,D,20050303,000000,17.5465,17.7765,17.4304,17.7708,41293.696199972,0
+UHT.US,D,20050304,000000,17.8013,17.9345,17.7812,17.9039,29044.151188155,0
+UHT.US,D,20050307,000000,17.9461,18.2901,17.9345,18.0869,34469.844038364,0
+UHT.US,D,20050308,000000,18.0477,18.1196,17.8982,17.8982,38143.664139438,0
+UHT.US,D,20050309,000000,18.0324,18.0324,17.4832,17.4832,51618.163652437,0
+UHT.US,D,20050310,000000,17.4832,17.65,17.2992,17.3126,30792.893729876,0
+UHT.US,D,20050311,000000,17.3173,17.4899,17.2657,17.3213,37270.336271048,0
+UHT.US,D,20050314,000000,16.8851,17.1161,16.8851,17.0126,28869.902975465,0
+UHT.US,D,20050315,000000,17.0902,17.2945,17.0079,17.0327,34469.844038364,0
+UHT.US,D,20050316,000000,16.9168,17.0079,16.7472,16.774,15399.577072351,0
+UHT.US,D,20050317,000000,16.7472,16.935,16.7156,16.7472,26422.080778044,0
+UHT.US,D,20050318,000000,16.774,16.8439,16.5209,16.8392,102711.49586186,0
+UHT.US,D,20050321,000000,16.8392,16.8392,16.474,16.5976,32541.636271597,0
+UHT.US,D,20050322,000000,16.612,16.6312,16.1165,16.1845,38843.787197608,0
+UHT.US,D,20050323,000000,16.1462,16.1462,15.8894,16.0361,55290.940351039,0
+UHT.US,D,20050324,000000,16.0887,16.2152,16.0887,16.1462,23093.626894936,0
+UHT.US,D,20050328,000000,16.2593,16.2966,16.0656,16.0715,24670.20802891,0
+UHT.US,D,20050329,000000,16.0656,16.3379,16.0034,16.0715,27468.613456652,0
+UHT.US,D,20050330,000000,16.1462,16.2037,16.0715,16.2037,34649.309263408,0
+UHT.US,D,20050331,000000,16.2909,16.2909,16.0715,16.1462,39543.91025578,0
+UHT.US,D,20050401,000000,16.2037,16.2488,15.6374,15.6976,91330.061706077,0
+UHT.US,D,20050404,000000,15.6814,16.173,15.6814,16.0954,37270.336271048,0
+UHT.US,D,20050405,000000,16.1462,16.198,16.0609,16.1519,17847.399269772,0
+UHT.US,D,20050406,000000,16.1845,16.2219,16.0532,16.1693,33243.846134711,0
+UHT.US,D,20050407,000000,16.1165,16.2421,16.0034,16.1903,51968.746882758,0
+UHT.US,D,20050408,000000,16.2325,16.2325,16.0609,16.0763,40945.199774594,0
+UHT.US,D,20050411,000000,16.0609,16.2037,15.8711,16.1165,30974.445759864,0
+UHT.US,D,20050412,000000,16.1165,16.2325,16.0609,16.2085,71211.175256516,0
+UHT.US,D,20050413,000000,16.2325,16.3495,16.1519,16.3427,60363.963165984,0
+UHT.US,D,20050414,000000,16.3427,16.6609,16.2966,16.3887,38314.782144713,0
+UHT.US,D,20050415,000000,16.3887,16.7097,16.2909,16.428,51442.872037274,0
+UHT.US,D,20050418,000000,16.5161,16.6609,16.3762,16.5774,64039.870072,0
+UHT.US,D,20050419,000000,16.6359,16.8133,16.6273,16.8065,56517.981657163,0
+UHT.US,D,20050420,000000,16.7634,16.82,16.5613,16.774,54413.438872764,0
+UHT.US,D,20050421,000000,16.8334,16.8603,16.5161,16.796,44792.224685885,0
+UHT.US,D,20050422,000000,16.9168,17.812,16.9129,17.7036,211020.84598168,0
+UHT.US,D,20050425,000000,17.716,17.9241,17.6432,17.8857,93607.809300694,0
+UHT.US,D,20050426,000000,18.2901,18.7205,18.1474,18.5125,207515.01367846,0
+UHT.US,D,20050427,000000,18.4598,18.8604,18.4425,18.6045,124575.99464574,0
+UHT.US,D,20050428,000000,18.661,18.9342,18.6045,18.7147,98686.049127995,0
+UHT.US,D,20050429,000000,18.7731,18.7808,18.5757,18.7147,61237.291034373,0
+UHT.US,D,20050502,000000,18.7731,18.8921,18.5326,18.8268,96235.096723161,0
+UHT.US,D,20050503,000000,18.917,19.2898,18.7731,19.216,109355.88279843,0
+UHT.US,D,20050504,000000,19.145,19.3185,19.0856,19.2093,56865.43468007,0
+UHT.US,D,20050505,000000,19.2955,19.3118,18.9218,19.124,84684.631367044,0
+UHT.US,D,20050506,000000,19.124,19.2208,18.754,19.145,50738.575369219,0
+UHT.US,D,20050509,000000,19.169,19.5457,19.1412,19.5121,64564.70151501,0
+UHT.US,D,20050510,000000,19.5063,19.5735,19.2314,19.5735,79794.203984557,0
+UHT.US,D,20050511,000000,19.5543,19.6329,19.4066,19.6214,47241.090285778,0
+UHT.US,D,20050512,000000,19.2993,19.4892,19.2993,19.4307,345042.76319912,0
+UHT.US,D,20050513,000000,19.7479,20.2663,19.6942,19.7047,228513.48841124,0
+UHT.US,D,20050516,000000,19.6895,20.0623,19.6415,19.8304,94834.850606818,0
+UHT.US,D,20050517,000000,19.9453,20.114,19.7681,20.0891,145581.77319581,0
+UHT.US,D,20050518,000000,20.1754,20.5759,20.1101,20.4715,176371.53671828,0
+UHT.US,D,20050519,000000,20.5156,20.6325,20.3583,20.5156,85733.250850594,0
+UHT.US,D,20050520,000000,20.0037,20.2348,19.8304,20.1754,160099.67518,0
+UHT.US,D,20050523,000000,20.3171,20.8289,20.3171,20.7992,162022.6659344,0
+UHT.US,D,20050524,000000,20.7763,20.7763,20.2961,20.3171,194048.86138523,0
+UHT.US,D,20050525,000000,20.2596,20.6325,19.6023,20.461,197892.75608911,0
+UHT.US,D,20050526,000000,20.461,21.2219,20.461,21.1136,220639.97336361,0
+UHT.US,D,20050527,000000,21.2564,21.2564,20.8903,20.8903,72962.00460318,0
+UHT.US,D,20050531,000000,20.9727,21.2267,20.9248,21.127,143474.100204,0
+UHT.US,D,20050601,000000,21.2708,21.2871,21.0897,21.1691,140676.73817872,0
+UHT.US,D,20050602,000000,21.2564,21.2612,21.127,21.1463,72268.141959836,0
+UHT.US,D,20050603,000000,21.0704,21.2315,21.0034,21.0168,82764.770820047,0
+UHT.US,D,20050606,000000,20.942,21.8267,20.8616,21.7174,206291.10257976,0
+UHT.US,D,20050607,000000,21.8056,22.1305,21.4902,21.7117,149250.37628453,0
+UHT.US,D,20050608,000000,21.773,21.9733,21.6551,21.7174,115483.78551175,0
+UHT.US,D,20050609,000000,21.7174,22.3529,21.5765,22.2369,74015.841099085,0
+UHT.US,D,20050610,000000,22.004,22.1305,21.8123,21.8889,73836.37587404,0
+UHT.US,D,20050613,000000,21.9359,21.9503,21.7778,21.8171,108656.80314272,0
+UHT.US,D,20050614,000000,21.8171,22.1986,21.7174,22.1986,158702.55927108,0
+UHT.US,D,20050615,000000,22.2043,22.2858,22.0279,22.1305,255981.05846543,0
+UHT.US,D,20050616,000000,21.9292,21.9292,21.196,21.8497,304102.78043689,0
+UHT.US,D,20050617,000000,21.8497,21.8822,21.6014,21.6992,185821.63289988,0
+UHT.US,D,20050620,000000,21.5593,21.5804,21.2497,21.2929,115828.10832724,0
+UHT.US,D,20050621,000000,21.2028,21.2315,20.735,21.0762,156423.76827399,0
+UHT.US,D,20050622,000000,21.1175,21.9638,21.0829,21.6886,115301.19007929,0
+UHT.US,D,20050623,000000,21.6953,21.7174,21.3302,21.4088,91167.290920572,0
+UHT.US,D,20050624,000000,21.4136,21.7472,21.3187,21.7472,132804.26653356,0
+UHT.US,D,20050627,000000,21.7174,21.7174,21.4241,21.5842,42867.147126532,0
+UHT.US,D,20050628,000000,21.5842,22.4047,21.5487,22.4047,140676.73817872,0
+UHT.US,D,20050629,000000,22.2906,22.5081,22.2043,22.4325,119329.76702057,0
+UHT.US,D,20050630,000000,22.4325,22.4937,21.773,21.7778,100962.75332014,0
+UHT.US,D,20050701,000000,21.7174,21.773,21.2612,21.6455,53714.359217065,0
+UHT.US,D,20050705,000000,21.6772,22.3462,21.6772,22.3174,85733.250850594,0
+UHT.US,D,20050706,000000,22.3174,22.3174,22.0701,22.1065,35862.786337408,0
+UHT.US,D,20050707,000000,22.004,22.2906,21.6073,22.2906,52487.31791094,0
+UHT.US,D,20050708,000000,22.2906,22.8617,22.0499,22.8617,62115.835915119,0
+UHT.US,D,20050711,000000,22.8004,23.3189,22.7486,23.3189,99730.49500166,0
+UHT.US,D,20050712,000000,23.2068,23.2106,22.6385,22.8215,61068.259834039,0
+UHT.US,D,20050713,000000,22.7745,22.8138,22.5406,22.6997,34469.844038364,0
+UHT.US,D,20050714,000000,22.3759,22.5195,21.7577,21.843,72615.594982743,0
+UHT.US,D,20050715,000000,21.6014,21.8267,21.4299,21.8267,77689.661200159,0
+UHT.US,D,20050718,000000,21.8315,21.9503,21.7174,21.7174,32190.009638805,0
+UHT.US,D,20050719,000000,21.7472,21.8554,21.5094,21.7999,38143.664139438,0
+UHT.US,D,20050720,000000,21.8315,22.1065,21.6724,22.0605,47071.015682972,0
+UHT.US,D,20050721,000000,21.9733,22.0385,21.5353,21.5708,46367.762417388,0
+UHT.US,D,20050722,000000,21.4299,21.5487,21.2152,21.2871,54762.978700615,0
+UHT.US,D,20050725,000000,21.2219,21.4808,21.1175,21.127,66839.318902213,0
+UHT.US,D,20050726,000000,21.06,21.2152,20.9516,20.9574,47591.673516099,0
+UHT.US,D,20050727,000000,20.8999,20.8999,19.8036,19.9013,160274.96679516,0
+UHT.US,D,20050728,000000,19.6415,19.6942,18.9007,19.4153,345747.05986718,0
+UHT.US,D,20050729,000000,19.5294,20.2462,19.5063,20.1284,111981.08341595,0
+UHT.US,D,20050801,000000,20.1897,20.369,20.0037,20.0037,201037.57113729,0
+UHT.US,D,20050802,000000,19.9453,20.9574,19.9453,20.9114,110586.05431195,0
+UHT.US,D,20050803,000000,20.8903,21.0897,20.4322,20.4322,83984.508308872,0
+UHT.US,D,20050804,000000,20.4149,20.7503,20.2291,20.5759,106557.47737068,0
+UHT.US,D,20050805,000000,20.5156,20.5462,19.5294,19.6587,98686.049127995,0
+UHT.US,D,20050808,000000,19.6895,19.7182,19.1527,19.4307,206291.10257976,0
+UHT.US,D,20050809,000000,19.3463,19.7402,19.3463,19.4307,60363.963165984,0
+UHT.US,D,20050810,000000,19.4892,19.8609,19.1527,19.1853,127554.90870098,0
+UHT.US,D,20050811,000000,19.169,19.5668,19.169,19.561,127554.90870098,0
+UHT.US,D,20050812,000000,19.5179,19.6147,19.262,19.4575,50570.587571357,0
+UHT.US,D,20050815,000000,19.4959,19.5399,19.2563,19.4307,65435.942578458,0
+UHT.US,D,20050816,000000,19.3721,19.5016,19.3185,19.3779,47241.090285778,0
+UHT.US,D,20050817,000000,19.3463,19.5735,19.2563,19.2754,50738.575369219,0
+UHT.US,D,20050818,000000,19.262,19.5016,19.1527,19.3252,56865.43468007,0
+UHT.US,D,20050819,000000,19.4066,19.653,19.3118,19.3118,67188.858730063,0
+UHT.US,D,20050822,000000,19.2898,19.653,19.1527,19.653,55117.73554082,0
+UHT.US,D,20050823,000000,19.7182,19.7182,19.4066,19.4575,60714.546396305,0
+UHT.US,D,20050824,000000,19.4575,19.7584,19.4153,19.5399,27125.33404363,0
+UHT.US,D,20050825,000000,19.5399,19.5399,19.2016,19.3721,38843.787197608,0
+UHT.US,D,20050826,000000,19.3463,19.4709,19.1527,19.1604,49170.341455014,0
+UHT.US,D,20050829,000000,19.1527,19.5457,19.1527,19.3463,56691.186467381,0
+UHT.US,D,20050830,000000,19.3721,19.4835,19.1527,19.2898,66662.983884581,0
+UHT.US,D,20050831,000000,19.4066,19.7182,19.1805,19.7124,105504.68427725,0
+UHT.US,D,20050901,000000,19.8264,20.0287,19.6291,19.9453,44617.976473196,0
+UHT.US,D,20050902,000000,19.975,20.2903,19.8725,20.2596,40768.864756961,0
+UHT.US,D,20050906,000000,20.2462,21.1232,20.2462,21.0426,78215.536045641,0
+UHT.US,D,20050907,000000,21.0034,21.06,20.7628,20.9574,57920.314578448,0
+UHT.US,D,20050908,000000,20.9353,21.0484,20.4888,20.4888,47940.169941477,0
+UHT.US,D,20050909,000000,20.4888,20.7131,20.4034,20.5156,35163.706681707,0
+UHT.US,D,20050912,000000,20.5759,20.6967,20.1063,20.1332,75585.118415761,0
+UHT.US,D,20050913,000000,20.0623,20.0623,19.2955,19.3779,107256.55702638,0
+UHT.US,D,20050914,000000,19.3779,19.4374,18.964,19.1173,65961.817423939,0
+UHT.US,D,20050915,000000,19.1748,19.4066,19.1297,19.262,82062.560956933,0
+UHT.US,D,20050916,000000,19.3463,19.608,19.2898,19.608,99032.458748431,0
+UHT.US,D,20050919,000000,19.5457,19.6214,19.3185,19.3492,34292.465618261,0
+UHT.US,D,20050920,000000,19.4307,19.4892,19.0991,19.145,33419.137749871,0
+UHT.US,D,20050921,000000,19.0856,19.1173,18.9515,19.0012,69987.264157806,0
+UHT.US,D,20050922,000000,19.0319,19.1173,18.8307,19.0856,50041.582518462,0
+UHT.US,D,20050923,000000,19.0319,19.1527,18.9582,19.0856,40420.368331582,0
+UHT.US,D,20050926,000000,19.1748,19.2563,18.8307,18.9466,46890.507055456,0
+UHT.US,D,20050927,000000,19.0617,19.1297,18.8604,19.0915,58615.220624263,0
+UHT.US,D,20050928,000000,19.1527,19.1527,18.8479,18.9754,102184.57761391,0
+UHT.US,D,20050929,000000,19.008,19.124,18.8307,18.9582,86434.417311235,0
+UHT.US,D,20050930,000000,19.0319,19.0511,18.8307,19.0012,96933.132976389,0
+UHT.US,D,20051003,000000,19.0856,19.2993,19.0856,19.2955,52841.031348675,0
+UHT.US,D,20051004,000000,19.3721,19.3779,18.8211,18.8211,111627.36997821,0
+UHT.US,D,20051005,000000,18.8604,18.9687,18.7905,18.8365,87659.371812417,0
+UHT.US,D,20051006,000000,18.8307,19.0272,18.7847,18.8777,117053.06282842,0
+UHT.US,D,20051007,000000,18.8029,18.964,18.7808,18.8921,91167.290920572,0
+UHT.US,D,20051010,000000,18.917,18.917,18.4003,18.5058,82764.770820047,0
+UHT.US,D,20051011,000000,18.4598,18.5452,17.9164,18.0324,89764.957999287,0
+UHT.US,D,20051012,000000,18.0324,18.1062,17.7401,17.9318,201739.78100041,0
+UHT.US,D,20051013,000000,17.8733,18.2107,17.8013,18.1474,82933.80202038,0
+UHT.US,D,20051014,000000,18.1646,18.501,18.1321,18.4214,55290.940351039,0
+UHT.US,D,20051017,000000,18.4003,18.4281,18.0918,18.2107,36042.251562452,0
+UHT.US,D,20051018,000000,18.2596,18.4214,17.9318,18.0362,46890.507055456,0
+UHT.US,D,20051019,000000,18.0324,18.5883,17.716,18.5883,60012.336533191,0
+UHT.US,D,20051020,000000,18.5183,18.7406,18.4329,18.4818,150301.08257301,0
+UHT.US,D,20051021,000000,18.5452,18.917,18.4502,18.6007,136303.83842195,0
+UHT.US,D,20051024,000000,18.6285,18.8604,18.5623,18.8307,66662.983884581,0
+UHT.US,D,20051025,000000,18.8307,19.008,18.7205,19.008,60012.336533191,0
+UHT.US,D,20051026,000000,19.008,19.1748,18.6908,18.7406,96760.971568642,0
+UHT.US,D,20051027,000000,18.6908,18.6908,18.1196,18.1914,66141.282648984,0
+UHT.US,D,20051028,000000,18.2596,18.6946,18.2596,18.6744,38495.29077223,0
+UHT.US,D,20051031,000000,18.6744,18.8968,18.4003,18.6045,76112.036663714,0
+UHT.US,D,20051101,000000,18.5183,18.7004,18.1973,18.2375,104980.89623671,0
+UHT.US,D,20051102,000000,18.2375,18.5385,18.203,18.5125,51618.163652437,0
+UHT.US,D,20051103,000000,18.5452,18.8307,18.5326,18.6352,53890.694234697,0
+UHT.US,D,20051104,000000,18.6045,18.6169,18.2107,18.364,35695.841942017,0
+UHT.US,D,20051107,000000,18.3745,18.9466,18.3228,18.3332,65091.619762964,0
+UHT.US,D,20051108,000000,18.3458,18.4329,18.1646,18.247,50738.575369219,0
+UHT.US,D,20051109,000000,18.3458,18.8412,18.3103,18.6784,61594.134679522,0
+UHT.US,D,20051110,000000,18.6429,18.9218,18.6074,18.9054,99032.458748431,0
+UHT.US,D,20051111,000000,18.9054,19.0012,18.8777,18.9898,34292.465618261,0
+UHT.US,D,20051114,000000,18.9898,19.0915,18.917,19.0319,85914.802880581,0
+UHT.US,D,20051115,000000,19.0012,19.0386,18.5757,18.594,59140.052067273,0
+UHT.US,D,20051116,000000,18.5883,18.6946,18.5231,18.6744,51442.872037274,0
+UHT.US,D,20051117,000000,18.7493,18.8029,18.661,18.7493,52313.069698252,0
+UHT.US,D,20051118,000000,18.8921,18.964,18.8268,18.9054,27290.191634078,0
+UHT.US,D,20051121,000000,18.8604,19.2898,18.8029,19.2697,21168.549335582,0
+UHT.US,D,20051122,000000,19.2658,19.724,19.1412,19.653,57391.309525552,0
+UHT.US,D,20051123,000000,19.6023,19.6415,19.5179,19.5735,21695.467583535,0
+UHT.US,D,20051125,000000,19.4892,19.4959,19.4527,19.4632,4896.6877973132,0
+UHT.US,D,20051128,000000,19.4307,19.5121,19.0856,19.145,33243.846134711,0
+UHT.US,D,20051129,000000,19.0617,19.0991,18.8307,18.9103,41817.484240511,0
+UHT.US,D,20051130,000000,18.8307,19.0012,18.8307,18.9399,63866.665261782,0
+UHT.US,D,20051201,000000,19.0012,19.6147,19.0012,19.5179,39892.406681158,0
+UHT.US,D,20051202,000000,19.5294,19.5294,19.1748,19.4153,62638.580553186,0
+UHT.US,D,20051205,000000,19.4153,19.4892,19.2821,19.3664,63688.243439207,0
+UHT.US,D,20051206,000000,19.4307,19.5179,19.3118,19.3856,47591.673516099,0
+UHT.US,D,20051207,000000,19.3932,19.4892,19.2898,19.4307,47419.512108352,0
+UHT.US,D,20051208,000000,19.3664,19.4892,19.3252,19.4307,28164.562904938,0
+UHT.US,D,20051209,000000,19.4892,19.6463,19.3118,19.6386,43567.270184704,0
+UHT.US,D,20051212,000000,19.6587,19.6587,19.1527,19.2428,80657.097828235,0
+UHT.US,D,20051213,000000,19.262,19.3932,19.145,19.1748,88187.333462841,0
+UHT.US,D,20051214,000000,18.9466,18.9754,18.7147,18.7731,37615.702489014,0
+UHT.US,D,20051215,000000,18.7731,18.7808,18.0918,18.203,76461.576491564,0
+UHT.US,D,20051216,000000,18.203,18.203,17.7765,17.8771,191942.2317959,0
+UHT.US,D,20051219,000000,17.9624,18.1368,17.7468,17.8013,74712.833949843,0
+UHT.US,D,20051220,000000,17.8013,17.9461,17.7401,17.8771,65789.656016191,0
+UHT.US,D,20051221,000000,17.8771,18.271,17.8771,18.1474,40062.481283963,0
+UHT.US,D,20051222,000000,18.0869,18.1474,17.9413,18.0362,102012.41620616,0
+UHT.US,D,20051223,000000,18.0046,18.1703,18.0046,18.1618,39892.406681158,0
+UHT.US,D,20051227,000000,18.0869,18.2529,17.8618,17.8694,55117.73554082,0
+UHT.US,D,20051228,000000,17.9461,18.0362,17.856,17.8934,24145.376585899,0
+UHT.US,D,20051229,000000,17.8378,17.9039,17.8013,17.8934,51088.115197069,0
+UHT.US,D,20051230,000000,17.9519,18.0046,17.8013,17.9107,46367.762417388,0
+UHT.US,D,20060103,000000,18.0267,18.3697,17.9039,18.3332,38673.712594803,0
+UHT.US,D,20060104,000000,18.2221,18.5231,18.1474,18.5231,35695.841942017,0
+UHT.US,D,20060105,000000,18.6285,18.7205,18.5623,18.7205,33772.851187605,0
+UHT.US,D,20060106,000000,18.8096,18.9342,18.7406,18.8527,46545.140837491,0
+UHT.US,D,20060109,000000,18.8604,18.9054,18.6543,18.8365,47762.791521375,0
+UHT.US,D,20060110,000000,18.9054,19.1527,18.7205,19.0617,54240.234062546,0
+UHT.US,D,20060111,000000,19.0617,19.1173,18.7493,18.9582,47071.015682972,0
+UHT.US,D,20060112,000000,18.9275,18.9399,18.7205,18.8307,21875.976211053,0
+UHT.US,D,20060113,000000,18.8604,18.9399,18.7684,18.917,46367.762417388,0
+UHT.US,D,20060117,000000,19.008,19.008,18.6112,18.6169,46367.762417388,0
+UHT.US,D,20060118,000000,18.7147,18.8604,18.5183,18.6169,27642.861669341,0
+UHT.US,D,20060119,000000,18.5757,19.008,18.5757,19.008,42867.147126532,0
+UHT.US,D,20060120,000000,19.145,19.2381,18.986,19.1604,55117.73554082,0
+UHT.US,D,20060123,000000,19.262,19.4269,19.2265,19.3463,61941.587702429,0
+UHT.US,D,20060124,000000,19.3856,19.4709,19.3367,19.4374,139978.70192549,0
+UHT.US,D,20060125,000000,19.5179,19.5668,19.2314,19.4431,81714.064531554,0
+UHT.US,D,20060126,000000,19.5179,19.7728,19.5016,19.7584,46545.140837491,0
+UHT.US,D,20060127,000000,19.8036,19.882,19.7402,19.882,52487.31791094,0
+UHT.US,D,20060130,000000,19.8418,19.906,19.6828,19.6895,32020.978438471,0
+UHT.US,D,20060131,000000,19.4307,19.9511,19.4269,19.9511,51267.580422114,0
+UHT.US,D,20060201,000000,19.8964,20.0623,19.7479,19.7479,63866.665261782,0
+UHT.US,D,20060202,000000,19.6895,19.6895,19.4009,19.5063,62638.580553186,0
+UHT.US,D,20060203,000000,19.4307,19.4307,19.262,19.3367,36740.287815682,0
+UHT.US,D,20060206,000000,19.262,19.4575,19.1853,19.4575,26422.080778044,0
+UHT.US,D,20060207,000000,19.4575,19.5543,19.3721,19.5063,43567.270184704,0
+UHT.US,D,20060208,000000,19.4776,19.6023,19.4153,19.6023,31668.308403208,0
+UHT.US,D,20060209,000000,19.6587,19.6587,19.4307,19.4431,26422.080778044,0
+UHT.US,D,20060210,000000,19.4009,19.6023,19.3463,19.5246,34292.465618261,0
+UHT.US,D,20060213,000000,19.5246,19.5955,19.4009,19.5543,41114.230974926,0
+UHT.US,D,20060214,000000,19.6587,19.9453,19.5802,19.8763,38495.29077223,0
+UHT.US,D,20060215,000000,19.7728,19.997,19.7479,19.9866,56166.35502437,0
+UHT.US,D,20060216,000000,20.0037,20.0891,19.8609,20.0891,50738.575369219,0
+UHT.US,D,20060217,000000,20.1447,20.1447,19.8897,19.8897,48991.919632441,0
+UHT.US,D,20060221,000000,19.9453,20.0037,19.7968,19.9328,55991.06340921,0
+UHT.US,D,20060222,000000,19.9328,20.1897,19.8897,20.1897,35862.786337408,0
+UHT.US,D,20060223,000000,20.183,20.183,19.9798,20.0037,58794.685849308,0
+UHT.US,D,20060224,000000,19.975,20.1332,19.8897,20.1207,61594.134679522,0
+UHT.US,D,20060227,000000,20.1284,20.252,20.1063,20.1523,44617.976473196,0
+UHT.US,D,20060228,000000,20.1523,20.204,20.0498,20.1447,39892.406681158,0
+UHT.US,D,20060301,000000,20.1754,20.5357,20.0967,20.5156,33592.34256009,0
+UHT.US,D,20060302,000000,20.5156,20.5951,20.4274,20.483,59493.765505007,0
+UHT.US,D,20060303,000000,20.4428,20.7992,20.3355,20.7763,49170.341455014,0
+UHT.US,D,20060306,000000,20.7821,20.8261,20.6009,20.666,56517.981657163,0
+UHT.US,D,20060307,000000,20.7235,20.7235,20.4888,20.6009,34994.675481373,0
+UHT.US,D,20060308,000000,20.5759,20.6325,20.2903,20.5951,53368.992999099,0
+UHT.US,D,20060309,000000,20.5951,20.9181,20.5884,20.8768,39543.91025578,0
+UHT.US,D,20060310,000000,20.8768,21.0283,20.8356,20.9929,36392.834792774,0
+UHT.US,D,20060313,000000,21.06,21.3819,21.06,21.1758,59493.765505007,0
+UHT.US,D,20060314,000000,20.8557,20.9727,20.6556,20.9727,42867.147126532,0
+UHT.US,D,20060315,000000,20.9181,21.1136,20.8557,21.1136,41817.484240511,0
+UHT.US,D,20060316,000000,21.1463,21.1758,20.9727,21.0034,43395.108776956,0
+UHT.US,D,20060317,000000,21.0034,21.3446,20.7878,21.3446,196667.80158794,0
+UHT.US,D,20060320,000000,21.4615,21.4615,20.9066,20.9641,34292.465618261,0
+UHT.US,D,20060321,000000,21.06,21.06,20.3459,20.3977,52487.31791094,0
+UHT.US,D,20060322,000000,20.1993,20.3459,20.1648,20.2961,31143.476960197,0
+UHT.US,D,20060323,000000,20.2291,20.2903,20.114,20.1332,34469.844038364,0
+UHT.US,D,20060324,000000,20.1207,20.2596,20.1207,20.1754,32894.306306861,0
+UHT.US,D,20060327,000000,20.0498,20.2137,19.9712,20.204,32720.058094171,0
+UHT.US,D,20060328,000000,20.2903,20.8952,20.2903,20.6449,42517.607298682,0
+UHT.US,D,20060329,000000,20.1006,21.2315,20.1006,21.2315,24843.412839128,0
+UHT.US,D,20060330,000000,21.1463,21.2832,20.5156,20.6076,49170.341455014,0
+UHT.US,D,20060331,000000,20.666,20.8903,20.5587,20.8768,43567.270184704,0
+UHT.US,D,20060403,000000,21.0034,21.1232,20.5462,20.5462,46545.140837491,0
+UHT.US,D,20060404,000000,20.552,20.5759,20.0498,20.0498,44268.436645346,0
+UHT.US,D,20060405,000000,20.0037,20.3171,20.0037,20.1389,29746.361051268,0
+UHT.US,D,20060406,000000,20.1389,20.3642,19.9866,20.3459,35862.786337408,0
+UHT.US,D,20060407,000000,20.4149,20.4322,19.6587,19.6587,40945.199774594,0
+UHT.US,D,20060410,000000,19.6023,19.6828,18.5757,18.8527,70161.512370494,0
+UHT.US,D,20060411,000000,18.8854,18.9103,18.0362,18.3064,104455.02139123,0
+UHT.US,D,20060412,000000,18.3745,18.8479,18.3745,18.661,68761.266254153,0
+UHT.US,D,20060413,000000,18.661,18.7253,18.4569,18.5183,26422.080778044,0
+UHT.US,D,20060417,000000,18.4598,18.4761,17.8771,18.3515,141207.83003656,0
+UHT.US,D,20060418,000000,18.4003,18.8854,18.3458,18.8604,62464.332340497,0
+UHT.US,D,20060419,000000,18.8921,19.1604,18.6744,18.8777,61764.209282326,0
+UHT.US,D,20060420,000000,18.9582,19.0751,18.8921,18.917,30094.857476647,0
+UHT.US,D,20060421,000000,19.0856,19.1173,18.8211,19.1173,46019.265992009,0
+UHT.US,D,20060424,000000,19.2016,19.2016,18.5183,18.7339,56342.690042002,0
+UHT.US,D,20060425,000000,18.7339,18.7339,18.3458,18.5125,59665.926912755,0
+UHT.US,D,20060426,000000,18.2596,18.6169,18.203,18.3793,58965.803854583,0
+UHT.US,D,20060427,000000,18.4943,18.9399,18.3515,18.6074,71387.510274147,0
+UHT.US,D,20060428,000000,18.6045,18.6352,18.3103,18.3793,34119.260808042,0
+UHT.US,D,20060501,000000,18.4627,18.5623,18.4003,18.5183,66141.282648984,0
+UHT.US,D,20060502,000000,18.4598,18.7147,18.3745,18.7147,33066.467714607,0
+UHT.US,D,20060503,000000,18.7731,18.7731,18.5278,18.661,38314.782144713,0
+UHT.US,D,20060504,000000,18.7147,18.8144,18.5452,18.7493,30272.235896749,0
+UHT.US,D,20060505,000000,18.8211,19.0751,18.8211,18.9342,37794.124311587,0
+UHT.US,D,20060508,000000,18.9898,19.2016,18.917,18.9687,26249.919370297,0
+UHT.US,D,20060509,000000,18.9103,18.9103,18.5757,18.8211,28164.562904938,0
+UHT.US,D,20060510,000000,18.8307,18.9103,18.5757,18.5757,51088.115197069,0
+UHT.US,D,20060511,000000,18.4598,18.6074,18.2969,18.3228,125806.16615927,0
+UHT.US,D,20060512,000000,18.3007,18.3064,18.0046,18.0324,148023.3349784,0
+UHT.US,D,20060515,000000,18.0046,18.0046,17.601,17.716,196314.0881502,0
+UHT.US,D,20060516,000000,17.6892,17.973,17.6681,17.8264,60890.881413936,0
+UHT.US,D,20060517,000000,17.716,17.8771,17.5407,17.7966,55117.73554082,0
+UHT.US,D,20060518,000000,17.7765,17.8264,17.6145,17.6145,27125.33404363,0
+UHT.US,D,20060519,000000,17.6183,17.7765,17.4046,17.6969,50738.575369219,0
+UHT.US,D,20060522,000000,17.6969,17.6969,17.1429,17.2072,137007.09168753,0
+UHT.US,D,20060523,000000,17.1429,17.8857,17.1228,17.716,165871.77765064,0
+UHT.US,D,20060524,000000,17.601,17.6681,17.3173,17.5858,41990.689050729,0
+UHT.US,D,20060525,000000,17.5282,18.2107,17.5282,18.2107,47591.673516099,0
+UHT.US,D,20060526,000000,18.2787,18.5058,18.2318,18.3745,34469.844038364,0
+UHT.US,D,20060530,000000,18.3458,18.3458,17.6892,17.6892,43220.860564266,0
+UHT.US,D,20060531,000000,17.6892,17.8618,17.4468,17.812,79091.994121444,0
+UHT.US,D,20060601,000000,17.8733,18.7579,17.8733,18.7493,45319.142933838,0
+UHT.US,D,20060602,000000,18.8921,18.9945,18.7493,18.8604,50918.040594265,0
+UHT.US,D,20060605,000000,18.8029,19.2314,18.203,18.203,67710.55996566,0
+UHT.US,D,20060606,000000,18.2107,18.4943,18.1474,18.271,49867.334305772,0
+UHT.US,D,20060607,000000,18.271,18.5452,18.1914,18.2375,36392.834792774,0
+UHT.US,D,20060608,000000,18.1646,18.6486,17.973,18.5385,61941.587702429,0
+UHT.US,D,20060609,000000,18.5757,18.594,18.2318,18.4003,43742.561799864,0
+UHT.US,D,20060612,000000,18.3458,18.3458,18.1196,18.2107,66491.865879306,0
+UHT.US,D,20060613,000000,17.8618,18.0918,17.5465,17.5532,69284.010892221,0
+UHT.US,D,20060614,000000,17.4775,17.601,17.2292,17.3173,39892.406681158,0
+UHT.US,D,20060615,000000,17.3748,17.9241,17.3173,17.9241,45319.142933838,0
+UHT.US,D,20060616,000000,17.9241,17.9241,17.5465,17.625,248810.79668337,0
+UHT.US,D,20060619,000000,17.6835,17.6835,17.1429,17.1995,72437.173160169,0
+UHT.US,D,20060620,000000,17.1429,17.4775,17.1391,17.1554,42517.607298682,0
+UHT.US,D,20060621,000000,17.1429,17.3557,17.1429,17.2657,40945.199774594,0
+UHT.US,D,20060622,000000,17.2599,17.2599,17.0327,17.0644,51789.281657711,0
+UHT.US,D,20060623,000000,17.0644,17.0959,16.8851,16.9868,50392.165748783,0
+UHT.US,D,20060626,000000,17.1161,17.2426,16.9743,17.1755,61764.209282326,0
+UHT.US,D,20060627,000000,17.1161,17.4832,17.1036,17.2369,85733.250850594,0
+UHT.US,D,20060628,000000,17.2369,17.2369,17.0959,17.1995,30792.893729876,0
+UHT.US,D,20060629,000000,17.1429,17.7237,17.1429,17.716,80836.56305328,0
+UHT.US,D,20060630,000000,17.716,18.0046,17.4956,17.9164,78388.740855859,0
+UHT.US,D,20060703,000000,18.0324,18.1837,17.7879,18.1837,34818.340463742,0
+UHT.US,D,20060705,000000,18.0985,18.1368,17.9039,18.1368,28351.331947282,0
+UHT.US,D,20060706,000000,18.1914,18.2375,18.0707,18.2375,39892.406681158,0
+UHT.US,D,20060707,000000,18.1618,18.2653,17.9787,18.0046,49514.664270509,0
+UHT.US,D,20060710,000000,17.9461,18.3064,17.9461,18.2107,37092.957850945,0
+UHT.US,D,20060711,000000,18.1512,18.6486,18.0208,18.5125,48294.926781683,0
+UHT.US,D,20060712,000000,18.4569,18.4895,18.0869,18.203,49339.372655348,0
+UHT.US,D,20060713,000000,18.1062,18.1973,17.7468,17.8311,70161.512370494,0
+UHT.US,D,20060714,000000,17.6892,18.0429,17.5465,17.8857,55817.858598992,0
+UHT.US,D,20060717,000000,17.8311,17.9461,17.716,17.8857,29395.777820947,0
+UHT.US,D,20060718,000000,17.8311,18.0812,17.8311,18.0812,32541.636271597,0
+UHT.US,D,20060719,000000,18.1196,18.7493,18.1196,18.7339,51267.580422114,0
+UHT.US,D,20060720,000000,18.7339,18.8029,18.2318,18.2529,41114.230974926,0
+UHT.US,D,20060721,000000,18.2529,18.2529,17.764,17.7851,49170.341455014,0
+UHT.US,D,20060724,000000,17.7966,18.4895,17.7966,18.4761,38314.782144713,0
+UHT.US,D,20060725,000000,18.4598,18.7109,18.3103,18.4818,77513.326182527,0
+UHT.US,D,20060726,000000,18.3956,18.6946,18.2901,18.6045,28516.189537731,0
+UHT.US,D,20060727,000000,18.7493,18.8527,18.1196,18.2375,45138.634306321,0
+UHT.US,D,20060728,000000,18.3228,18.7684,18.3228,18.7147,38673.712594803,0
+UHT.US,D,20060731,000000,18.594,18.7731,18.5058,18.6045,46545.140837491,0
+UHT.US,D,20060801,000000,18.6045,18.6045,18.1559,18.3007,28869.902975465,0
+UHT.US,D,20060802,000000,18.408,18.8527,18.408,18.7579,42867.147126532,0
+UHT.US,D,20060803,000000,18.6667,18.8777,18.4598,18.8777,36220.673385027,0
+UHT.US,D,20060804,000000,19.0205,19.4307,18.568,18.8479,69636.680927485,0
+UHT.US,D,20060807,000000,18.7147,19.7623,18.7147,19.7623,75064.460582635,0
+UHT.US,D,20060808,000000,19.7584,19.9866,19.4892,19.6722,77513.326182527,0
+UHT.US,D,20060809,000000,19.6895,20.0498,19.4269,19.4959,29914.34884913,0
+UHT.US,D,20060810,000000,19.3721,20.0258,19.2955,19.9798,36042.251562452,0
+UHT.US,D,20060811,000000,19.8964,19.9127,19.3061,19.5735,23797.923562992,0
+UHT.US,D,20060814,000000,19.676,19.8609,19.4776,19.5802,15923.365112891,0
+UHT.US,D,20060815,000000,19.724,20.1063,19.6291,20.1063,33419.137749871,0
+UHT.US,D,20060816,000000,20.0037,20.3355,19.7479,20.2856,37445.627886208,0
+UHT.US,D,20060817,000000,20.204,20.2261,19.997,20.204,17150.406419015,0
+UHT.US,D,20060818,000000,20.204,20.204,19.8897,20.0258,26249.919370297,0
+UHT.US,D,20060821,000000,19.9453,20.0891,19.7901,20.0498,19599.272018907,0
+UHT.US,D,20060822,000000,19.975,20.0556,19.7728,19.8217,21001.604940191,0
+UHT.US,D,20060823,000000,19.7182,19.8609,19.5543,19.8217,37794.124311587,0
+UHT.US,D,20060824,000000,19.7728,19.9013,19.3779,19.8763,24843.412839128,0
+UHT.US,D,20060825,000000,19.8036,20.1063,19.7728,19.7842,33947.099400295,0
+UHT.US,D,20060828,000000,19.8609,20.461,19.8534,20.461,38314.782144713,0
+UHT.US,D,20060829,000000,20.461,20.5712,19.975,20.2348,73140.426425753,0
+UHT.US,D,20060830,000000,20.2291,20.9248,20.2137,20.9248,47762.791521375,0
+UHT.US,D,20060831,000000,20.9248,20.9353,20.5951,20.7379,51618.163652437,0
+UHT.US,D,20060901,000000,20.7379,20.9469,20.7379,20.9114,43045.568949106,0
+UHT.US,D,20060905,000000,20.8616,20.9574,20.8616,20.9305,33243.846134711,0
+UHT.US,D,20060906,000000,20.9181,20.9574,20.6268,20.6382,36392.834792774,0
+UHT.US,D,20060907,000000,20.6613,20.6613,20.3,20.3,21344.884353215,0
+UHT.US,D,20060908,000000,20.4274,20.4955,20.0037,20.1006,52487.31791094,0
+UHT.US,D,20060911,000000,20.0287,20.3727,20.0287,20.3727,30792.893729876,0
+UHT.US,D,20060912,000000,20.4034,20.966,20.3171,20.9469,73658.997453937,0
+UHT.US,D,20060913,000000,20.7456,20.7763,20.622,20.7379,41817.484240511,0
+UHT.US,D,20060914,000000,20.7168,20.7168,20.2903,20.5098,54063.899044915,0
+UHT.US,D,20060915,000000,20.6076,20.8557,20.5462,20.7696,155198.8137728,0
+UHT.US,D,20060918,000000,20.7131,20.8146,20.4322,20.506,30619.688919658,0
+UHT.US,D,20060919,000000,20.4543,20.6613,20.2903,20.6613,37445.627886208,0
+UHT.US,D,20060920,000000,20.6613,20.7763,20.4034,20.5712,61068.259834039,0
+UHT.US,D,20060921,000000,20.6325,20.6382,19.975,20.2596,45843.974376849,0
+UHT.US,D,20060922,000000,20.1897,20.1897,19.5668,19.8264,60012.336533191,0
+UHT.US,D,20060925,000000,19.7047,19.9395,19.6023,19.7297,136830.75666991,0
+UHT.US,D,20060926,000000,19.8036,20.0037,19.8036,19.8763,55991.06340921,0
+UHT.US,D,20060927,000000,19.8763,20.6325,19.8763,20.6325,40062.481283963,0
+UHT.US,D,20060928,000000,20.6325,20.7235,20.5156,20.6516,30272.235896749,0
+UHT.US,D,20060929,000000,20.7168,20.7456,20.4647,20.4888,37969.415926747,0
+UHT.US,D,20061002,000000,20.5759,20.5759,20.0037,20.1006,41990.689050729,0
+UHT.US,D,20061003,000000,20.0037,20.274,19.7623,20.0556,44617.976473196,0
+UHT.US,D,20061004,000000,20.0037,20.6613,19.9511,20.6556,43567.270184704,0
+UHT.US,D,20061005,000000,20.6009,20.9862,20.6009,20.9862,57218.104715334,0
+UHT.US,D,20061006,000000,20.9469,21.1463,20.8999,20.9066,37092.957850945,0
+UHT.US,D,20061009,000000,20.8289,20.9305,20.622,20.8903,37794.124311587,0
+UHT.US,D,20061010,000000,20.849,21.0322,20.6516,20.9967,25544.57929977,0
+UHT.US,D,20061011,000000,20.9967,21.1396,20.7763,20.9469,48817.671419752,0
+UHT.US,D,20061012,000000,20.8289,21.4758,20.8289,21.4758,48115.461556637,0
+UHT.US,D,20061013,000000,21.4203,21.5487,21.313,21.4203,64564.70151501,0
+UHT.US,D,20061016,000000,21.3647,21.5353,21.3647,21.4855,46191.427399756,0
+UHT.US,D,20061017,000000,21.3848,21.4299,21.2315,21.4136,25195.039471921,0
+UHT.US,D,20061018,000000,21.4989,21.6311,21.3006,21.4951,50738.575369219,0
+UHT.US,D,20061019,000000,21.4356,21.7624,21.4356,21.6608,47241.090285778,0
+UHT.US,D,20061020,000000,21.7472,21.7472,21.4808,21.5765,29395.777820947,0
+UHT.US,D,20061023,000000,21.4615,21.8056,21.4136,21.6886,28516.189537731,0
+UHT.US,D,20061024,000000,21.773,21.773,21.5353,21.6503,26599.459198146,0
+UHT.US,D,20061025,000000,21.6503,21.7174,21.3983,21.6724,23620.545142888,0
+UHT.US,D,20061026,000000,21.7174,21.8611,21.6073,21.6886,38673.712594803,0
+UHT.US,D,20061027,000000,21.773,21.8765,21.542,21.5842,34119.260808042,0
+UHT.US,D,20061030,000000,21.5487,21.8947,21.4902,21.8947,45138.634306321,0
+UHT.US,D,20061031,000000,21.9187,22.2906,21.9187,22.2369,39543.91025578,0
+UHT.US,D,20061101,000000,22.2906,22.2906,21.0322,21.0647,62992.293990922,0
+UHT.US,D,20061102,000000,21.0111,21.1079,20.7696,21.0484,77338.034567367,0
+UHT.US,D,20061103,000000,21.1175,21.3302,21.0897,21.152,42169.110873304,0
+UHT.US,D,20061106,000000,21.0647,21.2871,20.9114,21.2832,26769.533800952,0
+UHT.US,D,20061107,000000,21.2028,21.6551,21.1328,21.1577,47241.090285778,0
+UHT.US,D,20061108,000000,21.0426,21.5229,21.0426,21.5229,31321.898782771,0
+UHT.US,D,20061109,000000,21.4423,21.7174,21.404,21.5765,70342.020998011,0
+UHT.US,D,20061110,000000,21.6149,21.6311,21.1175,21.5661,27993.444899662,0
+UHT.US,D,20061113,000000,21.5094,21.8056,21.4203,21.6608,25544.57929977,0
+UHT.US,D,20061114,000000,21.6608,21.7174,20.8721,21.7117,134906.72251302,0
+UHT.US,D,20061115,000000,21.7289,22.2906,21.7289,22.2906,51618.163652437,0
+UHT.US,D,20061116,000000,22.2906,22.7745,22.2906,22.7601,51088.115197069,0
+UHT.US,D,20061117,000000,22.7601,22.856,22.4476,22.6997,32894.306306861,0
+UHT.US,D,20061120,000000,22.6997,22.7486,22.5809,22.6912,31846.730225782,0
+UHT.US,D,20061121,000000,22.6912,22.6912,22.2043,22.6912,38495.29077223,0
+UHT.US,D,20061122,000000,22.6912,22.7151,22.4822,22.603,24319.624798588,0
+UHT.US,D,20061124,000000,22.5081,22.7678,22.3759,22.7534,14347.827381388,0
+UHT.US,D,20061127,000000,22.5963,22.6787,21.8889,21.8947,64039.870072,0
+UHT.US,D,20061128,000000,21.8822,22.1986,21.8822,22.0701,53544.284614261,0
+UHT.US,D,20061129,000000,22.1181,22.5483,22.0903,22.3873,38843.787197608,0
+UHT.US,D,20061130,000000,22.3107,22.7601,22.3107,22.5138,103410.57551756,0
+UHT.US,D,20061201,000000,22.603,22.603,22.0605,22.3385,51968.746882758,0
+UHT.US,D,20061204,000000,22.4764,22.9671,22.4764,22.946,49867.334305772,0
+UHT.US,D,20061205,000000,23.0314,23.2106,22.946,22.9979,53189.527774054,0
+UHT.US,D,20061206,000000,22.8617,22.9758,22.7151,22.7534,41293.696199972,0
+UHT.US,D,20061207,000000,22.6912,22.8617,22.3462,22.4325,50570.587571357,0
+UHT.US,D,20061208,000000,22.4198,22.7813,22.3682,22.5771,29571.069436108,0
+UHT.US,D,20061211,000000,22.6912,23.1396,22.6912,22.9671,38843.787197608,0
+UHT.US,D,20061212,000000,23.0199,23.1848,22.6605,22.6969,42517.607298682,0
+UHT.US,D,20061213,000000,22.5138,22.603,22.0337,22.0605,24145.376585899,0
+UHT.US,D,20061214,000000,22.1305,22.5244,22.1181,22.1563,47940.169941477,0
+UHT.US,D,20061215,000000,22.1851,22.6912,22.1851,22.2656,79794.203984557,0
+UHT.US,D,20061218,000000,22.3174,22.4047,21.4902,21.5956,41647.409637707,0
+UHT.US,D,20061219,000000,21.404,21.6274,21.358,21.5765,37969.415926747,0
+UHT.US,D,20061220,000000,21.6311,21.8315,21.3983,21.4299,36042.251562452,0
+UHT.US,D,20061221,000000,21.4299,21.8947,21.4299,21.7241,40062.481283963,0
+UHT.US,D,20061222,000000,21.6772,21.6772,21.0762,21.0762,30792.893729876,0
+UHT.US,D,20061226,000000,21.2028,21.7174,21.1691,21.5804,30094.857476647,0
+UHT.US,D,20061227,000000,21.6551,22.4822,21.6551,22.4822,40246.120118894,0
+UHT.US,D,20061228,000000,22.5522,22.5963,22.4104,22.4104,39720.245273411,0
+UHT.US,D,20061229,000000,22.5195,22.5195,22.1181,22.2791,43045.568949106,0
+UHT.US,D,20070103,000000,22.4198,23.2316,22.1755,22.4047,99560.420398856,0
+UHT.US,D,20070104,000000,22.4325,23.0994,22.3462,23.0994,46191.427399756,0
+UHT.US,D,20070105,000000,22.5858,23.0314,21.9234,21.9292,64039.870072,0
+UHT.US,D,20070108,000000,21.9292,22.3529,21.9187,22.0203,46890.507055456,0
+UHT.US,D,20070109,000000,22.5483,22.5694,21.9187,22.2906,58264.637393942,0
+UHT.US,D,20070110,000000,22.2311,22.3059,21.9532,22.0432,34292.465618261,0
+UHT.US,D,20070111,000000,22.0432,22.7813,22.0127,22.5272,82062.560956933,0
+UHT.US,D,20070112,000000,22.4717,22.7486,22.4325,22.7486,27125.33404363,0
+UHT.US,D,20070116,000000,22.8876,22.8876,22.3529,22.4717,41647.409637707,0
+UHT.US,D,20070117,000000,22.466,22.7486,22.3462,22.4392,28869.902975465,0
+UHT.US,D,20070118,000000,22.3759,22.4553,22.096,22.2369,66491.865879306,0
+UHT.US,D,20070119,000000,22.2043,22.3643,22.1755,22.3643,53544.284614261,0
+UHT.US,D,20070122,000000,22.1755,22.3682,22.0605,22.3241,103230.06689004,0
+UHT.US,D,20070123,000000,22.2906,22.5483,22.2426,22.5349,53368.992999099,0
+UHT.US,D,20070124,000000,22.5244,22.5694,22.3462,22.5349,33419.137749871,0
+UHT.US,D,20070125,000000,22.4611,22.5349,22.1459,22.3462,68590.148248877,0
+UHT.US,D,20070126,000000,22.4047,23.0314,22.2311,22.9815,64918.414952745,0
+UHT.US,D,20070129,000000,22.8876,22.925,22.6787,22.925,67008.350102547,0
+UHT.US,D,20070130,000000,22.8761,22.925,22.8004,22.925,43567.270184704,0
+UHT.US,D,20070131,000000,22.8513,23.2902,22.7678,23.1128,80309.644805327,0
+UHT.US,D,20070201,000000,23.1704,23.2423,23.0611,23.2423,25195.039471921,0
+UHT.US,D,20070202,000000,23.2068,23.3314,23.0889,23.1991,35695.841942017,0
+UHT.US,D,20070205,000000,23.1282,23.1454,22.9547,23.0199,41293.696199972,0
+UHT.US,D,20070206,000000,23.1359,23.6658,23.0314,23.6581,71909.211509745,0
+UHT.US,D,20070207,000000,23.4311,24.031,23.3314,24.031,65261.694365768,0
+UHT.US,D,20070208,000000,23.9591,24.0033,23.6304,23.6735,55991.06340921,0
+UHT.US,D,20070209,000000,23.6735,23.8316,22.6912,23.4311,114082.49599293,0
+UHT.US,D,20070212,000000,23.3755,23.3755,23.0611,23.2787,38918.912175534,0
+UHT.US,D,20070213,000000,23.3189,23.3189,22.7534,23.0553,48991.919632441,0
+UHT.US,D,20070214,000000,23.0726,23.0726,22.3107,22.5138,51442.872037274,0
+UHT.US,D,20070215,000000,22.4275,23.2316,22.3059,23.0314,76285.241473933,0
+UHT.US,D,20070216,000000,23.0314,23.2202,22.6279,23.0994,57218.104715334,0
+UHT.US,D,20070220,000000,22.9863,23.3189,22.9537,23.1848,25195.039471921,0
+UHT.US,D,20070221,000000,23.1282,23.1359,22.8138,22.8617,40768.864756961,0
+UHT.US,D,20070222,000000,22.8617,23.1282,22.7056,23.1061,30272.235896749,0
+UHT.US,D,20070223,000000,22.9758,23.0275,22.4198,22.7927,88535.829888219,0
+UHT.US,D,20070226,000000,22.9384,22.9624,22.0605,22.4553,79794.203984557,0
+UHT.US,D,20070227,000000,22.2906,22.4275,20.3727,21.1463,174273.2543487,0
+UHT.US,D,20070228,000000,21.2871,21.7174,21.2028,21.3819,114432.03582078,0
+UHT.US,D,20070301,000000,21.0034,21.1463,20.4888,20.8768,179517.39516892,0
+UHT.US,D,20070302,000000,20.735,21.3187,20.3296,20.3355,116536.57860519,0
+UHT.US,D,20070305,000000,20.0623,20.9469,19.9453,19.9453,110230.25406929,0
+UHT.US,D,20070306,000000,20.461,21.3752,20.4034,21.1463,143298.80858883,0
+UHT.US,D,20070307,000000,21.1624,21.1624,20.3583,20.3642,79091.994121444,0
+UHT.US,D,20070308,000000,20.369,21.0704,20.369,20.4791,112503.82805401,0
+UHT.US,D,20070309,000000,20.6325,20.7696,20.3642,20.461,58091.432583724,0
+UHT.US,D,20070312,000000,20.5156,20.8616,20.4217,20.6325,60194.931965651,0
+UHT.US,D,20070313,000000,20.529,20.622,19.9194,19.9511,95887.643700253,0
+UHT.US,D,20070314,000000,19.8485,20.2415,19.5543,20.1754,69114.979691887,0
+UHT.US,D,20070315,000000,20.2415,20.2903,20.0037,20.1447,44094.188432656,0
+UHT.US,D,20070316,000000,20.1447,20.204,19.7728,19.8725,130879.18897421,0
+UHT.US,D,20070319,000000,20.0037,20.2903,19.7354,19.9395,74533.368724797,0
+UHT.US,D,20070320,000000,19.8964,20.2415,19.8964,20.1754,36920.796443197,0
+UHT.US,D,20070321,000000,20.1993,20.9114,20.1389,20.7503,56166.35502437,0
+UHT.US,D,20070322,000000,20.9469,20.9574,20.4791,20.5462,40420.368331582,0
+UHT.US,D,20070323,000000,20.5462,20.5654,20.3727,20.506,22049.181021271,0
+UHT.US,D,20070326,000000,20.461,20.506,20.2415,20.4495,65091.619762964,0
+UHT.US,D,20070327,000000,20.4274,20.5712,20.2204,20.2856,40062.481283963,0
+UHT.US,D,20070328,000000,20.1754,20.2261,19.9194,20.0498,169196.05792386,0
+UHT.US,D,20070329,000000,20.1926,20.2204,19.906,20.0556,42517.607298682,0
+UHT.US,D,20070330,000000,19.8725,20.4322,19.8725,20.4322,105682.06269734,0
+UHT.US,D,20070402,000000,20.5462,20.9516,20.3794,20.9516,113733.99956755,0
+UHT.US,D,20070403,000000,21.0647,21.152,20.8356,20.9353,56342.690042002,0
+UHT.US,D,20070404,000000,20.8845,21.1624,20.7992,21.0034,68939.688076727,0
+UHT.US,D,20070405,000000,21.0034,21.1232,20.8108,20.8289,37615.702489014,0
+UHT.US,D,20070409,000000,20.8952,20.8952,20.3296,20.3422,171820.21513893,0
+UHT.US,D,20070410,000000,20.3355,21.2373,20.3355,20.7628,55991.06340921,0
+UHT.US,D,20070411,000000,20.8041,20.8041,20.5462,20.6824,73140.426425753,0
+UHT.US,D,20070412,000000,20.6268,20.6717,20.4149,20.5712,33066.467714607,0
+UHT.US,D,20070413,000000,20.5462,20.9967,20.3526,20.9967,39370.705445561,0
+UHT.US,D,20070416,000000,21.1463,21.2775,21.0484,21.1079,56342.690042002,0
+UHT.US,D,20070417,000000,21.1079,21.3983,20.9353,21.3752,61068.259834039,0
+UHT.US,D,20070418,000000,21.2612,21.3935,21.1136,21.1232,53189.527774054,0
+UHT.US,D,20070419,000000,20.9785,21.06,20.7292,20.8041,75064.460582635,0
+UHT.US,D,20070420,000000,21.3187,21.542,21.2832,21.4989,102184.57761391,0
+UHT.US,D,20070423,000000,21.5487,21.9503,21.5171,21.8822,103934.3635581,0
+UHT.US,D,20070424,000000,21.9503,21.9503,21.2708,21.706,91862.196966387,0
+UHT.US,D,20070425,000000,21.7624,21.82,20.8616,21.4088,88362.625078002,0
+UHT.US,D,20070426,000000,21.1175,21.358,20.7503,20.8289,64386.279692436,0
+UHT.US,D,20070427,000000,20.8289,20.8664,20.4322,20.483,53714.359217065,0
+UHT.US,D,20070430,000000,20.5462,20.5462,20.0623,20.1284,121607.51461518,0
+UHT.US,D,20070501,000000,20.1284,20.461,20.0037,20.1063,105682.06269734,0
+UHT.US,D,20070502,000000,20.0623,20.8721,20.0287,20.6325,67888.981788234,0
+UHT.US,D,20070503,000000,20.5846,20.5846,20.2807,20.2856,61237.291034373,0
+UHT.US,D,20070504,000000,20.1389,20.5223,20.1389,20.3095,60012.336533191,0
+UHT.US,D,20070507,000000,20.4274,20.6153,20.4274,20.4495,45319.142933838,0
+UHT.US,D,20070508,000000,20.4034,20.4034,20.0037,20.2137,83288.558860585,0
+UHT.US,D,20070509,000000,20.114,20.3727,20.114,20.3526,47419.512108352,0
+UHT.US,D,20070510,000000,20.2903,20.2903,19.8668,19.8668,97112.598201435,0
+UHT.US,D,20070511,000000,19.9328,20.3047,19.9328,20.1897,68761.266254153,0
+UHT.US,D,20070514,000000,20.1754,20.2807,19.8609,20.0201,135603.71536378,0
+UHT.US,D,20070515,000000,20.0258,20.3642,20.0037,20.1447,167276.19737687,0
+UHT.US,D,20070516,000000,20.2291,20.2291,20.0037,20.1284,79608.478344685,0
+UHT.US,D,20070517,000000,20.114,20.1897,20.0144,20.1686,130526.51893895,0
+UHT.US,D,20070518,000000,20.183,20.2291,19.9194,19.9194,89235.952946391,0
+UHT.US,D,20070521,000000,19.9194,20.3459,19.8485,19.9866,52146.125302861,0
+UHT.US,D,20070522,000000,19.9866,20.3459,19.9242,20.0967,79091.994121444,0
+UHT.US,D,20070523,000000,20.2348,20.2596,19.8609,19.8763,60714.546396305,0
+UHT.US,D,20070524,000000,19.8964,20.0785,19.421,19.5399,96582.549746068,0
+UHT.US,D,20070525,000000,19.6023,20.2261,19.5735,19.6291,178996.7373358,0
+UHT.US,D,20070529,000000,19.5457,20.183,19.5361,20.183,150478.46099312,0
+UHT.US,D,20070530,000000,20.0364,20.2137,19.9013,20.1897,93080.89105274,0
+UHT.US,D,20070531,000000,20.252,20.3459,19.9194,20.0891,108836.26836777,0
+UHT.US,D,20070601,000000,20.1754,20.5223,20.0287,20.3095,56691.186467381,0
+UHT.US,D,20070604,000000,20.2807,20.4274,20.1207,20.3171,48817.671419752,0
+UHT.US,D,20070605,000000,20.3171,20.3171,19.7182,19.9569,106905.97379606,0
+UHT.US,D,20070606,000000,19.9194,20.0661,19.7297,19.997,97989.056277237,0
+UHT.US,D,20070607,000000,20.1207,20.183,19.6587,19.6654,152926.28319054,0
+UHT.US,D,20070608,000000,20.0037,20.0661,19.7623,19.9636,64219.335297045,0
+UHT.US,D,20070611,000000,19.9511,20.0037,19.6463,19.812,88362.625078002,0
+UHT.US,D,20070612,000000,19.9395,19.9395,19.421,19.4632,102012.41620616,0
+UHT.US,D,20070613,000000,19.4892,19.7527,19.3779,19.6291,96582.549746068,0
+UHT.US,D,20070614,000000,19.6722,19.8897,19.4066,19.4374,82933.80202038,0
+UHT.US,D,20070615,000000,19.8609,20.1447,19.6895,19.8351,150650.62240087,0
+UHT.US,D,20070618,000000,19.9636,20.1993,19.7047,19.9798,77689.661200159,0
+UHT.US,D,20070619,000000,19.9328,20.2291,19.5955,20.159,96760.971568642,0
+UHT.US,D,20070620,000000,20.1523,20.274,19.1805,19.2314,121607.51461518,0
+UHT.US,D,20070621,000000,19.2381,19.9866,19.145,19.8485,120730.0131369,0
+UHT.US,D,20070622,000000,19.7728,19.8609,19.3118,19.3664,157826.10119527,0
+UHT.US,D,20070625,000000,19.3664,19.4709,18.9054,18.9754,101482.3677508,0
+UHT.US,D,20070626,000000,19.0148,19.1297,18.6946,18.7339,106035.77613508,0
+UHT.US,D,20070627,000000,18.661,19.4066,18.5815,19.4066,77689.661200159,0
+UHT.US,D,20070628,000000,19.4431,19.4431,18.6074,19.1604,60890.881413936,0
+UHT.US,D,20070629,000000,19.2821,19.4009,18.9466,19.0319,115828.10832724,0
+UHT.US,D,20070702,000000,19.1748,19.8179,19.0654,19.4892,93437.73469789,0
+UHT.US,D,20070703,000000,19.4892,19.4892,19.124,19.3118,29217.355998373,0
+UHT.US,D,20070705,000000,19.3118,19.5063,19.0798,19.3367,54413.438872764,0
+UHT.US,D,20070706,000000,19.3367,19.7047,19.1527,19.608,55467.275368671,0
+UHT.US,D,20070709,000000,19.5955,19.7681,19.3856,19.5294,65091.619762964,0
+UHT.US,D,20070710,000000,19.3721,19.3721,18.9007,18.9103,93786.231123268,0
+UHT.US,D,20070711,000000,18.9466,19.0991,18.8144,18.986,144879.56333269,0
+UHT.US,D,20070712,000000,19.1173,19.2697,18.9515,18.9898,100257.41324961,0
+UHT.US,D,20070713,000000,18.9275,19.169,18.8671,19.0856,61594.134679522,0
+UHT.US,D,20070716,000000,18.9945,19.145,18.7808,18.8029,76285.241473933,0
+UHT.US,D,20070717,000000,18.8604,19.0856,18.8211,18.8412,57920.314578448,0
+UHT.US,D,20070718,000000,18.8412,18.9687,18.5757,18.8527,74886.038760062,0
+UHT.US,D,20070719,000000,18.9399,19.0654,18.6908,18.8412,51442.872037274,0
+UHT.US,D,20070720,000000,18.8029,18.8854,18.2529,18.2529,165173.74139741,0
+UHT.US,D,20070723,000000,18.271,18.3851,17.9576,18.0812,212242.67027545,0
+UHT.US,D,20070724,000000,18.1646,18.1646,17.3213,17.5953,208216.1801391,0
+UHT.US,D,20070725,000000,17.2781,17.672,17.2129,17.3865,198765.04055503,0
+UHT.US,D,20070726,000000,17.1995,17.3451,16.6542,17.0213,139104.33065463,0
+UHT.US,D,20070727,000000,17.0327,17.1918,16.3762,16.7213,185821.63289988,0
+UHT.US,D,20070730,000000,16.9168,17.0461,16.1338,16.7472,170423.09922999,0
+UHT.US,D,20070731,000000,16.9302,17.0327,16.6667,16.7156,132453.68330324,0
+UHT.US,D,20070801,000000,16.5707,17.0855,16.2909,17.0126,95357.595244887,0
+UHT.US,D,20070802,000000,17.0126,17.7276,16.9245,17.4583,123175.74852939,0
+UHT.US,D,20070803,000000,17.4304,17.6145,16.5707,16.7069,121259.0181898,0
+UHT.US,D,20070806,000000,16.7539,17.3691,16.4011,17.3059,150125.79095786,0
+UHT.US,D,20070807,000000,17.1429,17.5791,17.0586,17.4277,136303.83842195,0
+UHT.US,D,20070808,000000,17.601,19.4776,17.5407,19.2697,200873.75694932,0
+UHT.US,D,20070809,000000,18.9754,20.114,18.8604,19.0617,185645.29788224,0
+UHT.US,D,20070810,000000,18.8777,19.0453,17.6835,18.2221,224310.66325727,0
+UHT.US,D,20070813,000000,18.5385,18.7205,18.1512,18.3745,111106.71214509,0
+UHT.US,D,20070814,000000,18.5595,18.6429,17.1161,17.1822,159397.46531689,0
+UHT.US,D,20070815,000000,17.3865,19.0272,16.9062,16.9129,185821.63289988,0
+UHT.US,D,20070816,000000,16.935,19.9453,16.8018,19.9453,236389.09026381,0
+UHT.US,D,20070817,000000,20.2903,20.2903,19.2955,19.6291,190021.32784643,0
+UHT.US,D,20070820,000000,19.6147,19.7182,18.5815,19.5294,114082.49599293,0
+UHT.US,D,20070821,000000,19.4269,19.4269,18.871,19.216,55467.275368671,0
+UHT.US,D,20070822,000000,19.3607,19.4307,19.0511,19.3607,58794.685849308,0
+UHT.US,D,20070823,000000,19.4307,19.5016,18.7905,19.262,80487.023225429,0
+UHT.US,D,20070824,000000,19.2314,19.4066,18.8777,19.4066,47591.673516099,0
+UHT.US,D,20070827,000000,19.3779,19.4835,18.9754,19.1651,61594.134679522,0
+UHT.US,D,20070828,000000,19.0654,19.2265,18.5757,18.5757,159048.9688915,0
+UHT.US,D,20070829,000000,18.7109,19.5294,18.5757,19.421,68761.266254153,0
+UHT.US,D,20070830,000000,19.4307,19.4835,19.0856,19.1364,128780.90660464,0
+UHT.US,D,20070831,000000,19.1805,19.4959,19.0453,19.1604,192645.48506148,0
+UHT.US,D,20070904,000000,19.2563,19.6147,19.169,19.4709,140330.32855828,0
+UHT.US,D,20070905,000000,19.3856,19.4106,18.8096,19.3118,77689.661200159,0
+UHT.US,D,20070906,000000,19.3463,19.5246,18.986,19.2016,65261.694365768,0
+UHT.US,D,20070907,000000,18.9687,19.1297,18.6352,18.9275,107256.55702638,0
+UHT.US,D,20070910,000000,18.9754,18.9754,18.4003,18.7808,172350.26359428,0
+UHT.US,D,20070911,000000,18.8412,19.3185,18.4627,19.2898,120380.47330906,0
+UHT.US,D,20070912,000000,19.2563,19.7182,19.0319,19.4009,83113.267245425,0
+UHT.US,D,20070913,000000,19.2658,19.7047,18.917,19.3463,122132.34605819,0
+UHT.US,D,20070914,000000,19.145,19.5735,19.0453,19.3664,110934.55073735,0
+UHT.US,D,20070917,000000,19.3492,19.6023,19.1805,19.5361,106207.93754283,0
+UHT.US,D,20070918,000000,19.448,20.3459,19.1604,20.3,190193.48925418,0
+UHT.US,D,20070919,000000,20.3727,20.9469,20.0364,20.8557,143298.80858883,0
+UHT.US,D,20070920,000000,20.7992,20.7992,20.252,20.4715,111807.87860573,0
+UHT.US,D,20070921,000000,20.6613,21.5229,20.3095,20.8616,739081.61964058,0
+UHT.US,D,20070924,000000,20.8557,21.3187,20.7168,20.9574,99032.458748431,0
+UHT.US,D,20070925,000000,20.7878,21.2497,20.6717,20.8108,163077.54583278,0
+UHT.US,D,20070926,000000,20.9181,21.1463,20.1447,20.7992,166223.40428344,0
+UHT.US,D,20070927,000000,20.9469,21.2612,20.5712,20.9727,124575.99464574,0
+UHT.US,D,20070928,000000,21.0283,21.1577,20.1447,20.3047,139104.33065463,0
+UHT.US,D,20071001,000000,20.4322,21.4136,20.1754,21.2775,146625.17566701,0
+UHT.US,D,20071002,000000,21.267,21.4241,20.9181,21.2775,184420.34338106,0
+UHT.US,D,20071003,000000,21.196,21.4203,20.7821,21.2708,180920.77149267,0
+UHT.US,D,20071004,000000,21.3302,21.4299,21.0034,21.4299,124575.99464574,0
+UHT.US,D,20071005,000000,21.5956,22.1516,21.3983,22.1516,125979.37096949,0
+UHT.US,D,20071008,000000,22.0605,22.3174,21.5018,21.6608,152750.99157538,0
+UHT.US,D,20071009,000000,21.6772,22.2656,21.5018,22.1362,141902.73608237,0
+UHT.US,D,20071010,000000,22.0566,22.1065,21.4203,21.9053,103587.95393766,0
+UHT.US,D,20071011,000000,21.9053,22.0605,21.1136,21.449,178469.81908783,0
+UHT.US,D,20071012,000000,21.3752,21.7117,20.942,21.1175,201916.11601804,0
+UHT.US,D,20071015,000000,20.9785,20.9785,20.2856,20.7763,202791.53069137,0
+UHT.US,D,20071016,000000,20.6881,20.9641,20.2415,20.2903,167446.27197967,0
+UHT.US,D,20071017,000000,20.39,21.0322,19.6386,20.2903,129484.15987023,0
+UHT.US,D,20071018,000000,20.114,20.7005,19.9453,20.7005,99209.837168533,0
+UHT.US,D,20071019,000000,20.5951,20.666,19.561,19.6214,167975.27703258,0
+UHT.US,D,20071022,000000,19.2821,20.3642,19.2697,20.159,121956.01104056,0
+UHT.US,D,20071023,000000,20.204,20.3296,19.3721,20.1648,124575.99464574,0
+UHT.US,D,20071024,000000,20.0843,20.2462,19.2955,19.7623,117755.27269154,0
+UHT.US,D,20071025,000000,19.7527,20.1926,19.5361,20.1447,203313.23192697,0
+UHT.US,D,20071026,000000,20.4149,20.7379,20.0498,20.4149,185821.63289988,0
+UHT.US,D,20071029,000000,20.4149,20.6009,19.906,20.3794,73140.426425753,0
+UHT.US,D,20071030,000000,20.204,21.0322,20.159,20.7763,118105.85592185,0
+UHT.US,D,20071031,000000,20.7763,21.2832,20.6325,21.127,111627.36997821,0
+UHT.US,D,20071101,000000,20.4034,20.5712,19.6023,19.8763,199121.88420018,0
+UHT.US,D,20071102,000000,19.975,20.1332,19.3185,19.6654,82764.770820047,0
+UHT.US,D,20071105,000000,19.4575,19.5802,18.9811,19.2898,69114.979691887,0
+UHT.US,D,20071106,000000,19.1604,19.812,18.8479,19.7728,111283.04716272,0
+UHT.US,D,20071107,000000,19.5735,19.5735,18.6045,18.9515,98686.049127995,0
+UHT.US,D,20071108,000000,18.8604,19.448,18.7253,19.3664,143474.100204,0
+UHT.US,D,20071109,000000,19.0856,19.6895,18.8096,19.5668,132631.06172336,0
+UHT.US,D,20071112,000000,19.5668,20.2462,19.2821,19.4431,93437.73469789,0
+UHT.US,D,20071113,000000,19.5879,20.6449,19.5735,20.4647,70793.814268038,0
+UHT.US,D,20071114,000000,20.5223,20.9641,20.2596,20.4495,78215.536045641,0
+UHT.US,D,20071115,000000,20.3095,20.7878,19.699,20.7821,140856.20340377,0
+UHT.US,D,20071116,000000,20.8261,20.8261,19.5399,20.0785,184766.75300149,0
+UHT.US,D,20071119,000000,19.7842,19.9194,19.3118,19.4575,146273.54903421,0
+UHT.US,D,20071120,000000,19.5016,19.7728,18.7052,19.3664,130353.31412873,0
+UHT.US,D,20071121,000000,19.1853,19.3932,18.8604,19.1116,132631.06172336,0
+UHT.US,D,20071123,000000,19.145,19.5735,18.9811,19.2821,52841.031348675,0
+UHT.US,D,20071126,000000,19.2697,19.3607,18.3399,18.408,111981.08341595,0
+UHT.US,D,20071127,000000,18.4502,18.9515,18.2221,18.9515,113557.66454992,0
+UHT.US,D,20071128,000000,19.124,19.4153,18.6112,19.3185,223437.33538889,0
+UHT.US,D,20071129,000000,19.33,19.4153,19.0856,19.1949,87135.583771879,0
+UHT.US,D,20071130,000000,19.4307,19.4776,18.8029,18.8029,128078.69674153,0
+UHT.US,D,20071203,000000,18.7579,19.4106,18.3007,18.9811,109442.48520353,0
+UHT.US,D,20071204,000000,18.8412,19.1412,18.5757,18.9582,77689.661200159,0
+UHT.US,D,20071205,000000,19.2314,19.6147,18.9754,19.4709,86260.169098547,0
+UHT.US,D,20071206,000000,19.4709,20.9248,19.4709,20.6881,146803.59748958,0
+UHT.US,D,20071207,000000,20.7044,20.7763,20.3583,20.6516,54414.482275236,0
+UHT.US,D,20071210,000000,20.6449,20.6881,20.2961,20.4495,67008.350102547,0
+UHT.US,D,20071211,000000,20.5098,21.0897,19.6942,19.7402,148023.3349784,0
+UHT.US,D,20071212,000000,20.461,20.8414,19.812,20.4149,97112.598201435,0
+UHT.US,D,20071213,000000,20.0967,20.1686,19.6023,19.997,85388.9280351,0
+UHT.US,D,20071214,000000,19.7901,20.2856,19.2208,19.5735,80836.56305328,0
+UHT.US,D,20071217,000000,19.4153,19.5399,18.8211,18.8211,95357.595244887,0
+UHT.US,D,20071218,000000,18.9466,20.0144,18.8604,19.8763,137530.87972808,0
+UHT.US,D,20071219,000000,19.812,20.3355,19.7182,20.1332,97112.598201435,0
+UHT.US,D,20071220,000000,20.3095,20.6766,19.608,20.666,92735.524834776,0
+UHT.US,D,20071221,000000,20.7168,21.2028,20.7168,21.0762,191244.19554268,0
+UHT.US,D,20071224,000000,21.1396,21.773,21.0829,21.4902,51442.872037274,0
+UHT.US,D,20071226,000000,21.4682,21.8727,21.1175,21.5171,77161.699549735,0
+UHT.US,D,20071227,000000,21.404,21.404,19.9712,20.0623,125104.99969863,0
+UHT.US,D,20071228,000000,20.2596,20.461,19.8964,19.9271,45670.769566631,0
+UHT.US,D,20071231,000000,19.8609,20.3296,19.1364,20.252,118820.58661462,0
+UHT.US,D,20080102,000000,20.2291,20.2291,19.4066,19.608,136584.5136867,0
+UHT.US,D,20080103,000000,19.8217,20.1284,19.2821,19.4709,91017.04096472,0
+UHT.US,D,20080104,000000,19.3416,19.4892,18.5757,19.0319,128882.11664434,0
+UHT.US,D,20080107,000000,19.0915,19.9271,18.8268,19.4892,127203.2820682,0
+UHT.US,D,20080108,000000,19.653,20.274,18.7493,18.7493,160165.40953569,0
+UHT.US,D,20080109,000000,18.7808,19.4307,18.3103,19.4066,155045.43360953,0
+UHT.US,D,20080110,000000,19.216,19.4269,18.7493,19.0148,158488.66176447,0
+UHT.US,D,20080111,000000,18.8604,19.145,18.661,18.871,121901.75411206,0
+UHT.US,D,20080114,000000,18.964,19.0319,18.4329,18.8604,101625.31388934,0
+UHT.US,D,20080115,000000,18.6352,18.8604,18.4003,18.5278,71358.295004954,0
+UHT.US,D,20080116,000000,18.4003,19.0856,17.8378,18.6218,144156.48542016,0
+UHT.US,D,20080117,000000,18.7493,18.7731,18.1368,18.6007,168332.12067772,0
+UHT.US,D,20080118,000000,18.6285,18.8029,18.1512,18.3745,124353.74991936,0
+UHT.US,D,20080122,000000,17.8694,18.9515,17.8694,18.5452,145920.87899895,0
+UHT.US,D,20080123,000000,18.1474,20.2663,18.1474,20.2415,189120.87151379,0
+UHT.US,D,20080124,000000,20.204,20.4034,19.2697,19.8418,127986.87732407,0
+UHT.US,D,20080125,000000,20.0843,20.2137,19.3779,19.4776,154165.84532631,0
+UHT.US,D,20080128,000000,19.2898,20.39,19.2658,19.997,170944.80046559,0
+UHT.US,D,20080129,000000,20.0037,20.2261,19.4575,19.7527,131480.18879762,0
+UHT.US,D,20080130,000000,19.6463,20.1754,19.1527,19.4431,194666.55564819,0
+UHT.US,D,20080131,000000,19.2898,20.6009,19.2898,20.6009,227818.58236543,0
+UHT.US,D,20080201,000000,20.2261,20.5712,19.6587,20.2663,128869.5958147,0
+UHT.US,D,20080204,000000,20.2415,20.8414,19.8609,20.8414,153683.79338463,0
+UHT.US,D,20080205,000000,20.4495,20.8108,20.2348,20.5759,134558.22608764,0
+UHT.US,D,20080206,000000,20.7168,20.9727,19.9395,19.9453,120385.69032142,0
+UHT.US,D,20080207,000000,19.906,21.0216,19.6023,21.0216,134380.84766754,0
+UHT.US,D,20080208,000000,20.849,20.8952,19.8964,20.2204,277632.70314517,0
+UHT.US,D,20080211,000000,20.2204,20.2204,19.5179,19.7728,101482.3677508,0
+UHT.US,D,20080212,000000,19.7795,20.2596,19.6147,20.1284,111627.36997821,0
+UHT.US,D,20080213,000000,20.2596,20.3977,19.8668,20.0728,84800.449041345,0
+UHT.US,D,20080214,000000,20.0785,20.0785,19.2993,19.4709,115085.20576775,0
+UHT.US,D,20080215,000000,19.3856,19.8534,19.1527,19.8036,117109.40656186,0
+UHT.US,D,20080219,000000,19.8725,20.0728,19.5457,19.7479,99762.840478267,0
+UHT.US,D,20080220,000000,19.6463,19.9127,19.1805,19.7795,145670.46240585,0
+UHT.US,D,20080221,000000,19.8485,20.0556,19.262,19.3118,131077.43544374,0
+UHT.US,D,20080222,000000,19.2754,19.5975,18.964,19.2754,204435.93298597,0
+UHT.US,D,20080225,000000,19.2314,19.906,19.2208,19.7623,82118.904690377,0
+UHT.US,D,20080226,000000,19.8036,19.882,19.3607,19.6291,127558.0389084,0
+UHT.US,D,20080227,000000,19.5063,19.7728,18.8671,18.8671,894729.09647599,0
+UHT.US,D,20080228,000000,18.8604,19.7968,18.8604,19.3932,522287.62778578,0
+UHT.US,D,20080229,000000,19.145,19.2993,18.7493,19.2428,299377.21064485,0
+UHT.US,D,20080303,000000,19.0798,19.2658,18.6744,19.1853,584767.61116334,0
+UHT.US,D,20080304,000000,18.9754,19.2658,18.4368,19.0713,292306.07209757,0
+UHT.US,D,20080305,000000,19.0713,19.1805,18.5595,18.7972,106736.94259572,0
+UHT.US,D,20080306,000000,18.7147,18.754,17.9624,17.9624,192415.93651782,0
+UHT.US,D,20080307,000000,17.7401,18.9466,17.716,18.6112,205767.31453921,0
+UHT.US,D,20080310,000000,18.6908,19.0319,18.6007,18.686,138751.66061936,0
+UHT.US,D,20080311,000000,19.2495,19.3607,18.6908,19.145,258259.84946251,0
+UHT.US,D,20080312,000000,19.145,19.5457,18.8671,18.9898,181971.47778117,0
+UHT.US,D,20080313,000000,18.7253,19.0654,18.4157,18.8604,153695.2708118,0
+UHT.US,D,20080314,000000,18.8604,18.8777,18.1062,18.4818,206770.02431404,0
+UHT.US,D,20080317,000000,18.2288,18.8604,18.2288,18.6285,123615.02096976,0
+UHT.US,D,20080318,000000,18.9466,19.1412,18.5757,19.1412,181586.46226929,0
+UHT.US,D,20080319,000000,19.1748,19.3416,18.8527,18.8527,134152.34252635,0
+UHT.US,D,20080320,000000,19.3185,19.4835,18.9945,19.1116,331612.08658991,0
+UHT.US,D,20080324,000000,19.2016,19.653,19.1805,19.6291,86611.795731338,0
+UHT.US,D,20080325,000000,19.5879,19.7124,19.3607,19.6463,77338.034567367,0
+UHT.US,D,20080326,000000,19.4776,20.2961,19.3185,20.2961,185119.42303676,0
+UHT.US,D,20080327,000000,20.2807,20.2807,19.7182,19.7182,134205.55605239,0
+UHT.US,D,20080328,000000,19.7795,19.9453,19.4431,19.5399,51618.163652437,0
+UHT.US,D,20080331,000000,19.5399,19.8304,19.0319,19.0319,116180.77836251,0
+UHT.US,D,20080401,000000,19.2754,19.7124,19.2754,19.676,118451.22213982,0
+UHT.US,D,20080402,000000,19.6329,19.8418,19.3721,19.7795,68761.266254153,0
+UHT.US,D,20080403,000000,19.6415,19.7479,19.4374,19.7047,132279.43509055,0
+UHT.US,D,20080404,000000,19.6895,19.7479,19.4959,19.6654,86783.957139085,0
+UHT.US,D,20080407,000000,19.7623,19.8897,19.5294,19.7354,61415.712856947,0
+UHT.US,D,20080408,000000,19.6023,19.7047,19.3779,19.421,57391.309525552,0
+UHT.US,D,20080409,000000,19.4575,19.4835,19.0751,19.2697,60012.336533191,0
+UHT.US,D,20080410,000000,19.2265,19.2658,18.9275,19.0713,73140.426425753,0
+UHT.US,D,20080411,000000,18.8854,19.055,18.6169,18.7406,60363.963165984,0
+UHT.US,D,20080414,000000,18.7684,19.4307,18.7205,19.2495,38745.707365316,0
+UHT.US,D,20080415,000000,19.3463,19.4307,19.216,19.3779,91275.804777576,0
+UHT.US,D,20080416,000000,19.4307,19.6895,19.3559,19.6895,110524.49356616,0
+UHT.US,D,20080417,000000,19.6415,19.7182,19.2821,19.5975,59493.765505007,0
+UHT.US,D,20080418,000000,19.6942,19.9271,19.5399,19.6722,87074.023026078,0
+UHT.US,D,20080421,000000,19.7124,19.7182,19.2754,19.5505,45166.806173044,0
+UHT.US,D,20080422,000000,19.4269,19.4431,19.0012,19.124,109298.4956625,0
+UHT.US,D,20080423,000000,19.1748,19.4153,19.0148,19.2265,62395.467777398,0
+UHT.US,D,20080424,000000,19.2697,19.5975,19.0205,19.5975,48188.499729621,0
+UHT.US,D,20080425,000000,19.561,19.5735,19.145,19.4632,69600.161840993,0
+UHT.US,D,20080428,000000,19.5294,19.5735,19.3463,19.5063,32440.426231892,0
+UHT.US,D,20080429,000000,19.5246,19.5735,19.2898,19.4709,48316.838233579,0
+UHT.US,D,20080430,000000,19.4575,19.7402,19.1527,19.169,63381.483112677,0
+UHT.US,D,20080501,000000,19.0915,20.0498,19.0915,20.0258,81340.526446867,0
+UHT.US,D,20080502,000000,20.0037,20.0498,19.145,19.2428,102138.66790518,0
+UHT.US,D,20080505,000000,19.2016,19.3118,19.0012,19.2016,84998.695510872,0
+UHT.US,D,20080506,000000,19.2265,19.2754,19.0751,19.2754,47129.446221359,0
+UHT.US,D,20080507,000000,19.2821,19.2821,18.7205,18.8029,93695.455108274,0
+UHT.US,D,20080508,000000,19.0012,19.0012,18.7004,18.9687,93699.628718159,0
+UHT.US,D,20080509,000000,18.8029,18.9898,18.6045,18.9898,46925.982739477,0
+UHT.US,D,20080512,000000,18.986,19.3463,18.8211,19.3463,62261.912261086,0
+UHT.US,D,20080513,000000,19.3367,19.421,19.0654,19.3607,36171.633468881,0
+UHT.US,D,20080514,000000,19.5179,19.5179,19.0386,19.145,45022.816632019,0
+UHT.US,D,20080515,000000,19.0798,19.5505,19.0453,19.5505,62821.175985645,0
+UHT.US,D,20080516,000000,19.5668,19.5735,19.0751,19.2754,87810.66517074,0
+UHT.US,D,20080519,000000,19.1949,19.3932,19.1173,19.262,75250.186222508,0
+UHT.US,D,20080520,000000,19.4009,19.4009,18.9218,19.0386,64373.758862783,0
+UHT.US,D,20080521,000000,19.1173,19.1527,18.5815,18.7579,89794.17326848,0
+UHT.US,D,20080522,000000,18.7493,18.8307,18.5757,18.6218,65229.348889161,0
+UHT.US,D,20080523,000000,18.4003,18.5058,18.2901,18.4895,93822.75020976,0
+UHT.US,D,20080527,000000,18.4003,19.0148,18.3515,19.008,63999.177375624,0
+UHT.US,D,20080528,000000,19.0511,19.1173,18.9007,19.1173,43266.770273,0
+UHT.US,D,20080529,000000,19.0617,19.3721,19.0511,19.3061,46372.979429744,0
+UHT.US,D,20080530,000000,19.2658,19.4959,19.0856,19.4959,95846.951003876,0
+UHT.US,D,20080602,000000,19.5543,19.5543,19.0856,19.4835,104970.462212,0
+UHT.US,D,20080603,000000,19.4892,19.9013,19.4632,19.9013,125423.23745234,0
+UHT.US,D,20080604,000000,19.8179,20.159,19.7047,20.159,113059.96157116,0
+UHT.US,D,20080605,000000,20.0891,20.6325,20.0785,20.6325,122405.71750565,0
+UHT.US,D,20080606,000000,20.5156,20.5712,19.975,20.0037,87642.677372878,0
+UHT.US,D,20080609,000000,19.9923,20.0287,19.724,19.7795,91619.084190598,0
+UHT.US,D,20080610,000000,19.7354,19.8897,19.6214,19.7681,86615.969341223,0
+UHT.US,D,20080611,000000,19.6722,19.7402,19.4307,19.5016,45395.311314235,0
+UHT.US,D,20080612,000000,19.4307,19.4776,19.0991,19.2658,74042.969563336,0
+UHT.US,D,20080613,000000,19.2955,19.6329,19.2314,19.5294,32638.672701419,0
+UHT.US,D,20080616,000000,19.5016,19.8725,19.4374,19.8217,65186.569387842,0
+UHT.US,D,20080617,000000,19.8036,19.8897,19.2955,19.421,48922.011666871,0
+UHT.US,D,20080618,000000,19.1651,19.4374,19.0617,19.262,52881.724045052,0
+UHT.US,D,20080619,000000,19.262,19.4374,19.1364,19.4374,56023.408885817,0
+UHT.US,D,20080620,000000,19.3252,19.4009,19.0205,19.055,133678.63780442,0
+UHT.US,D,20080623,000000,19.2265,19.2265,18.7004,18.7004,83766.437192393,0
+UHT.US,D,20080624,000000,18.7147,18.9582,18.4329,18.5757,64469.751890131,0
+UHT.US,D,20080625,000000,19.421,19.421,18.0429,18.1062,194245.02104982,0
+UHT.US,D,20080626,000000,17.9519,17.9787,17.4899,17.5465,195970.80873718,0
+UHT.US,D,20080627,000000,17.4277,17.5206,17.0021,17.4093,278920.26179462,0
+UHT.US,D,20080630,000000,17.4707,17.5465,17.1036,17.1429,119646.96137182,0
+UHT.US,D,20080701,000000,17.0959,17.8694,17.026,17.8694,100771.81066791,0
+UHT.US,D,20080702,000000,17.8982,17.9413,17.4583,17.511,59484.374882768,0
+UHT.US,D,20080703,000000,17.5465,17.7401,17.4143,17.6614,25179.388434853,0
+UHT.US,D,20080707,000000,17.6835,17.8694,17.2129,17.5349,69031.507494192,0
+UHT.US,D,20080708,000000,17.5742,18.6908,17.4304,18.6908,129350.60435391,0
+UHT.US,D,20080709,000000,18.7205,18.7205,17.5905,17.6077,61535.704141135,0
+UHT.US,D,20080710,000000,17.6892,18.2375,17.6892,18.0812,74520.847895143,0
+UHT.US,D,20080711,000000,17.8857,18.7406,17.8857,18.6285,76320.717157953,0
+UHT.US,D,20080714,000000,18.7004,18.7684,18.1254,18.1368,64994.583333143,0
+UHT.US,D,20080715,000000,18.0046,18.6543,17.7812,18.2221,83287.515458114,0
+UHT.US,D,20080716,000000,18.1254,19.0012,17.9902,18.9945,91671.254314158,0
+UHT.US,D,20080717,000000,18.3851,19.2898,18.3851,19.2495,80249.127461998,0
+UHT.US,D,20080718,000000,19.1412,19.2208,18.6007,19.0319,48363.791344783,0
+UHT.US,D,20080721,000000,19.1173,19.1173,18.8307,19.0453,40727.128658113,0
+UHT.US,D,20080722,000000,18.9754,19.8763,18.7847,19.8668,94976.753342901,0
+UHT.US,D,20080723,000000,19.8217,19.997,19.5879,19.9798,53215.612835835,0
+UHT.US,D,20080724,000000,19.9453,19.9453,19.008,19.0148,84545.858838375,0
+UHT.US,D,20080725,000000,19.3367,20.0037,19.0856,19.9271,82402.710162542,0
+UHT.US,D,20080728,000000,19.7402,19.8418,19.33,19.4374,42706.463145968,0
+UHT.US,D,20080729,000000,19.6023,20.2856,19.4575,20.2856,117144.88224589,0
+UHT.US,D,20080730,000000,20.2663,20.5712,19.5735,20.1389,76871.633662743,0
+UHT.US,D,20080731,000000,19.9271,20.204,19.7182,19.9866,50244.002597873,0
+UHT.US,D,20080801,000000,19.9569,20.3583,19.5735,20.2348,32610.500834695,0
+UHT.US,D,20080804,000000,20.1648,20.5156,19.882,20.3727,50350.429649936,0
+UHT.US,D,20080805,000000,20.4217,21.0484,20.274,20.9727,113785.12628864,0
+UHT.US,D,20080806,000000,20.7168,20.8616,20.3171,20.6449,54095.201119051,0
+UHT.US,D,20080807,000000,20.3171,20.4715,19.8304,19.9271,43208.339734613,0
+UHT.US,D,20080808,000000,19.8725,20.7168,19.8725,20.3583,92456.936374968,0
+UHT.US,D,20080811,000000,20.3296,21.0034,20.2903,20.9641,97725.075452025,0
+UHT.US,D,20080812,000000,20.9114,20.9114,20.3355,20.5156,45781.370228578,0
+UHT.US,D,20080813,000000,20.4274,21.4615,20.4274,21.4088,99825.444626538,0
+UHT.US,D,20080814,000000,21.2871,21.6608,21.1232,21.4758,56136.096352706,0
+UHT.US,D,20080815,000000,21.773,21.8315,20.8108,20.9641,85110.339575291,0
+UHT.US,D,20080818,000000,20.8952,21.243,20.5759,20.7628,39597.12378181,0
+UHT.US,D,20080819,000000,20.7696,20.8194,20.3459,20.5098,39478.175900095,0
+UHT.US,D,20080820,000000,20.6009,20.7456,20.2856,20.4888,36208.152555373,0
+UHT.US,D,20080821,000000,20.2462,20.4274,20.1754,20.2204,27591.734948252,0
+UHT.US,D,20080822,000000,20.274,20.6881,20.1648,20.4647,53625.670007013,0
+UHT.US,D,20080825,000000,20.159,20.6881,20.159,20.1926,46857.118176377,0
+UHT.US,D,20080826,000000,20.2462,20.3852,20.0258,20.2961,33456.700238834,0
+UHT.US,D,20080827,000000,20.1523,20.4495,20.1523,20.4322,30885.756549813,0
+UHT.US,D,20080828,000000,20.4034,21.1396,20.4034,21.1396,58616.264026733,0
+UHT.US,D,20080829,000000,20.7763,21.1232,20.6967,20.966,49663.870823889,0
+UHT.US,D,20080902,000000,21.3063,21.706,20.8041,21.0283,35663.496465409,0
+UHT.US,D,20080903,000000,20.9727,21.5765,20.8999,21.3225,75839.708618732,0
+UHT.US,D,20080904,000000,21.06,21.152,20.369,20.5462,69079.504007867,0
+UHT.US,D,20080905,000000,20.4274,20.6009,20.1447,20.3727,40733.38907294,0
+UHT.US,D,20080908,000000,21.0533,21.0533,20.6881,20.9967,71815.305287336,0
+UHT.US,D,20080909,000000,21.1175,21.2315,20.2462,20.2462,65352.470380762,0
+UHT.US,D,20080910,000000,20.7168,21.6311,20.4428,20.8557,81380.175740772,0
+UHT.US,D,20080911,000000,20.2903,20.8041,20.0967,20.8041,33970.054254662,0
+UHT.US,D,20080912,000000,20.735,20.7456,20.4647,20.6009,30356.751496917,0
+UHT.US,D,20080915,000000,20.3355,20.6613,19.8264,19.8264,72704.284192794,0
+UHT.US,D,20080916,000000,19.8304,21.449,19.7623,21.449,115066.42452326,0
+UHT.US,D,20080917,000000,21.0897,21.1817,20.4647,20.4647,99891.178982224,0
+UHT.US,D,20080918,000000,20.8261,22.3682,20.6009,22.3682,166947.52559844,0
+UHT.US,D,20080919,000000,22.2906,22.4611,20.9516,22.2906,363608.02336907,0
+UHT.US,D,20080922,000000,22.004,22.1459,21.1817,21.4902,77694.878212514,0
+UHT.US,D,20080923,000000,21.3408,21.8947,21.267,21.3752,60857.492534858,0
+UHT.US,D,20080924,000000,21.5765,21.5765,21.1758,21.2315,56501.287217623,0
+UHT.US,D,20080925,000000,20.7696,21.8611,20.7696,21.449,59409.249904841,0
+UHT.US,D,20080926,000000,21.152,22.0605,21.1463,22.0566,53442.031172083,0
+UHT.US,D,20080929,000000,21.5593,22.2858,21.5277,21.6772,64277.765835432,0
+UHT.US,D,20080930,000000,21.5765,22.2311,21.5765,22.2311,110395.11165974,0
+UHT.US,D,20081001,000000,22.2791,22.2791,21.5765,21.8727,56571.195183193,0
+UHT.US,D,20081002,000000,21.7413,21.9359,21.449,21.449,64072.215548608,0
+UHT.US,D,20081003,000000,21.8315,21.8315,20.6153,20.7168,63283.403280384,0
+UHT.US,D,20081006,000000,19.8304,20.6009,19.4431,19.9013,110741.52128017,0
+UHT.US,D,20081007,000000,19.975,19.9923,18.6045,18.6045,139145.02335101,0
+UHT.US,D,20081008,000000,18.0477,18.6543,17.2292,17.8435,167436.88135744,0
+UHT.US,D,20081009,000000,17.8197,18.3103,15.8405,15.9795,158782.90126135,0
+UHT.US,D,20081010,000000,15.6872,17.9039,14.3482,17.9039,239013.24747887,0
+UHT.US,D,20081013,000000,18.5231,18.6486,17.694,18.6169,164356.75726248,0
+UHT.US,D,20081014,000000,19.2821,19.2821,16.7156,17.8618,142218.88703114,0
+UHT.US,D,20081015,000000,17.6365,17.8618,16.5613,16.6149,130818.67163088,0
+UHT.US,D,20081016,000000,16.7156,18.2653,16.1338,17.9413,247499.23977709,0
+UHT.US,D,20081017,000000,17.4583,18.7339,17.3173,17.6432,93835.271039415,0
+UHT.US,D,20081020,000000,17.8071,18.1129,17.3213,18.1062,114872.35166363,0
+UHT.US,D,20081021,000000,17.6787,18.1646,17.5148,17.5953,76190.291849054,0
+UHT.US,D,20081022,000000,17.3126,17.6681,16.6359,17.0461,57000.033598854,0
+UHT.US,D,20081023,000000,17.1429,17.3748,16.1165,17.2886,97586.302923357,0
+UHT.US,D,20081024,000000,16.7778,17.3797,16.012,16.682,75503.733023007,0
+UHT.US,D,20081027,000000,16.2354,17.2072,16.0887,16.0887,90182.318987765,0
+UHT.US,D,20081028,000000,11.9906,17.9519,11.9906,17.8934,151067.98338934,0
+UHT.US,D,20081029,000000,17.8982,18.1368,16.9667,17.4334,111455.20857047,0
+UHT.US,D,20081030,000000,17.9318,18.7339,17.4304,18.7147,71253.954757835,0
+UHT.US,D,20081031,000000,18.4329,20.0037,18.2787,19.8351,277956.15791124,0
+UHT.US,D,20081103,000000,19.5179,20.204,19.5179,19.906,107746.95618784,0
+UHT.US,D,20081104,000000,20.1754,20.552,19.3463,19.699,83968.857271805,0
+UHT.US,D,20081105,000000,19.3607,19.4307,17.716,17.7765,120641.32392686,0
+UHT.US,D,20081106,000000,17.7276,18.0707,17.4093,17.5532,95575.666361366,0
+UHT.US,D,20081107,000000,17.6614,18.568,17.4544,18.568,100513.04685506,0
+UHT.US,D,20081110,000000,18.8211,19.0617,17.2886,17.3557,88833.19959251,0
+UHT.US,D,20081111,000000,17.1429,17.9107,17.0126,17.3384,123353.12694949,0
+UHT.US,D,20081112,000000,17.1429,17.4899,16.8018,16.8258,100542.26212425,0
+UHT.US,D,20081113,000000,17.0461,18.4627,16.0159,18.3956,142017.51035421,0
+UHT.US,D,20081114,000000,17.8771,18.2787,16.1788,16.2152,120423.25281038,0
+UHT.US,D,20081117,000000,16.2842,16.8707,15.9066,16.2421,117534.07136764,0
+UHT.US,D,20081118,000000,16.0361,16.6609,15.437,16.4472,119411.15241332,0
+UHT.US,D,20081119,000000,16.1165,16.2909,14.378,14.4,165718.39748738,0
+UHT.US,D,20081120,000000,14.3243,15.4016,13.3007,13.3007,139984.96234032,0
+UHT.US,D,20081121,000000,13.8116,14.6539,12.281,14.631,254717.49807281,0
+UHT.US,D,20081124,000000,14.631,16.5707,14.4038,16.3696,162171.8724878,0
+UHT.US,D,20081125,000000,16.4415,16.5613,15.4322,16.5429,97715.684829785,0
+UHT.US,D,20081126,000000,16.3216,17.601,16.0159,17.601,88766.421834354,0
+UHT.US,D,20081128,000000,17.3748,17.9318,17.0902,17.9318,60289.88159053,0
+UHT.US,D,20081201,000000,17.7765,17.9107,14.7921,14.9693,136734.76364255,0
+UHT.US,D,20081202,000000,15.1159,16.3274,15.0651,16.1693,137739.56022231,0
+UHT.US,D,20081203,000000,15.9181,17.4277,15.5463,17.3213,109913.05971804,0
+UHT.US,D,20081204,000000,17.2724,18.0046,16.6954,17.1496,121002.34118189,0
+UHT.US,D,20081205,000000,16.9743,19.008,16.5161,18.964,200758.98267748,0
+UHT.US,D,20081208,000000,18.964,19.8036,18.6744,19.2955,267795.50464675,0
+UHT.US,D,20081209,000000,19.33,20.1993,17.6432,18.1129,152640.39091343,0
+UHT.US,D,20081210,000000,18.1196,19.1604,18.1196,19.0205,103889.49725184,0
+UHT.US,D,20081211,000000,18.2901,18.4003,16.2966,16.5114,107781.3884694,0
+UHT.US,D,20081212,000000,16.5707,17.3173,16.3495,17.2503,159676.0537767,0
+UHT.US,D,20081215,000000,17.2886,17.4544,16.4357,17.0644,135362.68939293,0
+UHT.US,D,20081216,000000,17.0644,19.6587,17.0423,19.6329,147322.16851776,0
+UHT.US,D,20081217,000000,19.3463,19.699,18.594,19.055,212254.14770263,0
+UHT.US,D,20081218,000000,18.9466,19.7182,18.4329,18.6218,94847.371436473,0
+UHT.US,D,20081219,000000,19.3061,19.9271,18.8671,19.145,250632.57739809,0
+UHT.US,D,20081222,000000,19.2016,19.6895,17.9787,19.0386,116462.49702972,0
+UHT.US,D,20081223,000000,19.1173,19.3367,18.6352,18.7684,129101.23116329,0
+UHT.US,D,20081224,000000,18.7905,19.2898,18.7147,19.0713,38774.92263451,0
+UHT.US,D,20081226,000000,19.262,19.3721,19.1364,19.2821,73946.976535987,0
+UHT.US,D,20081229,000000,19.3061,19.3061,18.2318,18.6074,56727.705553873,0
+UHT.US,D,20081230,000000,18.7731,19.3185,18.6486,19.2821,80926.295665803,0
+UHT.US,D,20081231,000000,19.4066,19.4307,18.7808,18.8096,224271.01396338,0
+UHT.US,D,20090102,000000,19.0453,19.4307,18.2901,18.3697,89514.5414062,0
+UHT.US,D,20090105,000000,18.4329,18.6112,17.9164,18.203,98810.214022067,0
+UHT.US,D,20090106,000000,18.0985,18.8479,17.8013,18.5183,91371.797804926,0
+UHT.US,D,20090107,000000,18.3151,18.6045,18.1196,18.408,66335.355508627,0
+UHT.US,D,20090108,000000,18.5183,18.7493,18.0582,18.1703,85092.60173328,0
+UHT.US,D,20090109,000000,18.2653,18.3582,17.1554,17.2129,110186.43116549,0
+UHT.US,D,20090112,000000,17.1285,17.4583,16.7156,16.8133,91056.690258625,0
+UHT.US,D,20090113,000000,16.8439,17.6077,16.8258,17.4583,54484.390240806,0
+UHT.US,D,20090114,000000,17.1161,17.1161,16.4011,16.5027,55822.032208876,0
+UHT.US,D,20090115,000000,16.5429,17.4583,16.0159,17.1881,73358.497542234,0
+UHT.US,D,20090116,000000,17.2599,17.716,16.8018,17.6614,75454.693106862,0
+UHT.US,D,20090120,000000,17.4304,17.4304,16.5536,16.5536,87736.583595287,0
+UHT.US,D,20090121,000000,16.8018,18.1973,16.3168,18.1254,107832.51519049,0
+UHT.US,D,20090122,000000,17.5579,17.6969,16.9168,17.0855,77221.173490593,0
+UHT.US,D,20090123,000000,16.6954,17.7036,16.5161,17.1995,88662.081587234,0
+UHT.US,D,20090126,000000,17.5465,17.9519,17.0327,17.7093,48841.669676588,0
+UHT.US,D,20090127,000000,17.8311,18.1368,17.7572,17.8694,45783.45703352,0
+UHT.US,D,20090128,000000,18.1474,18.8921,18.1254,18.8921,54484.390240806,0
+UHT.US,D,20090129,000000,18.6908,18.7905,17.7572,17.7708,45277.406834991,0
+UHT.US,D,20090130,000000,18.0649,18.2318,17.2945,17.4899,79642.910626235,0
+UHT.US,D,20090202,000000,17.3173,18.6946,17.3126,18.6007,84996.60870593,0
+UHT.US,D,20090203,000000,18.2901,18.5757,17.8483,18.4329,56972.905134603,0
+UHT.US,D,20090204,000000,18.568,19.145,18.4003,18.6429,68537.978125317,0
+UHT.US,D,20090205,000000,18.5757,18.7905,18.0324,18.3515,61876.896749214,0
+UHT.US,D,20090206,000000,18.2412,19.2265,18.2412,19.1527,68696.575300938,0
+UHT.US,D,20090209,000000,19.0319,19.1748,18.7253,19.124,53722.706436833,0
+UHT.US,D,20090210,000000,19.0319,19.055,18.7147,18.7147,146888.11308974,0
+UHT.US,D,20090211,000000,18.7205,19.008,18.7147,19.008,149819.03063133,0
+UHT.US,D,20090212,000000,18.7493,19.6291,18.4895,19.6147,322845.41902695,0
+UHT.US,D,20090213,000000,19.3721,19.9453,19.145,19.2898,147519.37158481,0
+UHT.US,D,20090217,000000,19.145,19.2563,18.501,18.5278,102468.38308607,0
+UHT.US,D,20090218,000000,18.7205,18.9275,18.2375,18.871,63336.616806416,0
+UHT.US,D,20090219,000000,18.9687,19.1412,18.3228,18.3332,61709.952353823,0
+UHT.US,D,20090220,000000,18.0362,18.9811,17.8618,18.9275,79008.521923748,0
+UHT.US,D,20090223,000000,19.169,19.169,17.812,17.856,71744.353919296,0
+UHT.US,D,20090224,000000,18.203,19.1748,17.7851,19.1116,97935.842751207,0
+UHT.US,D,20090225,000000,18.8144,19.1949,17.9461,18.6045,81002.464046199,0
+UHT.US,D,20090226,000000,18.7406,18.7493,17.1429,17.4093,92183.564927514,0
+UHT.US,D,20090227,000000,17.4277,17.9519,17.2886,17.8378,80714.48496415,0
+UHT.US,D,20090302,000000,17.5791,17.5791,16.5976,16.7261,101402.02576051,0
+UHT.US,D,20090303,000000,16.8487,17.3059,15.8711,16.0034,113040.13692421,0
+UHT.US,D,20090304,000000,16.0294,16.1788,15.5233,15.8577,90319.004711491,0
+UHT.US,D,20090305,000000,15.5184,15.7667,14.8074,14.8657,112180.37328795,0
+UHT.US,D,20090306,000000,14.8409,15.1486,13.8173,14.8188,213900.63680218,0
+UHT.US,D,20090309,000000,14.7804,14.7804,14.2256,14.3482,105682.06269734,0
+UHT.US,D,20090310,000000,14.7182,15.3651,14.5744,15.3594,192798.86522475,0
+UHT.US,D,20090311,000000,15.323,15.7379,14.7325,15.1217,253894.25352303,0
+UHT.US,D,20090312,000000,14.9999,16.2689,14.7747,16.1405,257431.38790039,0
+UHT.US,D,20090313,000000,16.2842,16.2842,15.2664,15.5894,105384.69299306,0
+UHT.US,D,20090316,000000,15.8079,15.9679,14.7459,14.8293,148549.20982389,0
+UHT.US,D,20090317,000000,14.859,16.0294,14.5055,16.0294,157898.09596578,0
+UHT.US,D,20090318,000000,15.9507,16.9868,15.5233,16.5295,178837.0967577,0
+UHT.US,D,20090319,000000,16.774,16.774,16.0428,16.2325,91459.443612506,0
+UHT.US,D,20090320,000000,16.4088,16.6359,15.4696,15.4754,203937.18660474,0
+UHT.US,D,20090323,000000,15.7177,17.2724,15.7177,17.2292,122257.55435474,0
+UHT.US,D,20090324,000000,16.9743,17.3748,15.8031,15.8079,125342.89546206,0
+UHT.US,D,20090325,000000,15.4322,16.7903,15.3287,16.2909,133776.71763672,0
+UHT.US,D,20090326,000000,16.6542,16.9953,16.0609,16.9953,154977.6124489,0
+UHT.US,D,20090327,000000,16.7069,16.9465,15.8194,15.8318,103498.22132514,0
+UHT.US,D,20090330,000000,15.6535,15.9181,15.3287,15.5635,123585.80570058,0
+UHT.US,D,20090331,000000,15.7379,16.9513,15.7379,16.7069,109011.55998292,0
+UHT.US,D,20090401,000000,16.6206,17.5062,16.2775,17.3518,121301.79769112,0
+UHT.US,D,20090402,000000,17.4411,18.5326,17.4304,18.2375,120145.70775304,0
+UHT.US,D,20090403,000000,18.203,18.917,17.9461,18.917,120894.87072736,0
+UHT.US,D,20090406,000000,18.7205,19.0272,18.0046,18.8412,84076.327726337,0
+UHT.US,D,20090407,000000,18.5757,18.5757,17.5282,17.5858,62566.585782674,0
+UHT.US,D,20090408,000000,17.8264,18.3745,17.601,18.2825,57571.818153069,0
+UHT.US,D,20090409,000000,18.5757,19.4106,18.4598,19.4009,149414.1904725,0
+UHT.US,D,20090413,000000,19.1805,19.4269,18.4502,18.9218,81947.786685101,0
+UHT.US,D,20090414,000000,18.5757,18.5757,17.5953,17.8483,75282.531699114,0
+UHT.US,D,20090415,000000,17.7879,19.1058,17.7276,19.0915,57943.269432813,0
+UHT.US,D,20090416,000000,19.2428,19.699,18.2288,19.2697,104092.96073373,0
+UHT.US,D,20090417,000000,19.2898,19.3664,18.5278,18.9687,100368.01391156,0
+UHT.US,D,20090420,000000,18.5509,18.6007,17.7468,18.0267,77906.688914167,0
+UHT.US,D,20090421,000000,17.88,19.262,17.856,19.0386,114313.08793907,0
+UHT.US,D,20090422,000000,18.6169,19.4066,18.2221,18.3103,122774.03857799,0
+UHT.US,D,20090423,000000,18.3793,18.6784,17.4707,18.3956,98714.220994717,0
+UHT.US,D,20090424,000000,18.6285,18.8604,18.2901,18.4368,75429.651447553,0
+UHT.US,D,20090427,000000,18.0649,18.568,17.7708,18.3793,121175.54599212,0
+UHT.US,D,20090428,000000,18.203,19.1173,18.179,18.5757,80433.809699399,0
+UHT.US,D,20090429,000000,18.7731,19.4776,18.6667,19.4009,84023.114200306,0
+UHT.US,D,20090430,000000,19.5294,19.5294,18.2969,18.3007,110495.27829696,0
+UHT.US,D,20090501,000000,18.3458,18.7579,17.7708,17.8378,113515.92845107,0
+UHT.US,D,20090504,000000,18.2221,18.8144,17.8771,18.8144,75608.073270127,0
+UHT.US,D,20090505,000000,18.754,18.754,17.625,17.7468,146288.15666881,0
+UHT.US,D,20090506,000000,18.0208,18.0869,17.5742,17.8982,71118.312436579,0
+UHT.US,D,20090507,000000,18.2107,18.2107,17.1822,17.3989,106440.61629392,0
+UHT.US,D,20090508,000000,17.764,18.5757,17.5532,18.4425,103028.6902131,0
+UHT.US,D,20090511,000000,18.0582,18.7253,17.9107,18.2901,56203.917513333,0
+UHT.US,D,20090512,000000,18.1837,18.4943,17.6298,17.7966,79988.2768442,0
+UHT.US,D,20090513,000000,17.5532,17.9318,17.3059,17.3748,97150.160690397,0
+UHT.US,D,20090514,000000,17.5465,18.2825,17.4899,17.9164,97273.282181999,0
+UHT.US,D,20090515,000000,17.8618,17.9107,17.2886,17.5013,137868.94212874,0
+UHT.US,D,20090518,000000,17.7093,18.2318,17.4707,18.1618,84690.89178187,0
+UHT.US,D,20090519,000000,17.9787,18.1703,17.716,17.8071,43401.369191783,0
+UHT.US,D,20090520,000000,18.0208,18.2596,17.716,17.7237,53678.883533044,0
+UHT.US,D,20090521,000000,17.5742,17.9039,17.2886,17.6614,118105.85592185,0
+UHT.US,D,20090522,000000,17.7036,17.8771,17.1688,17.1918,61982.280398805,0
+UHT.US,D,20090526,000000,17.2503,18.3745,17.2503,18.3228,118187.2413146,0
+UHT.US,D,20090527,000000,18.1703,18.3515,17.8934,17.9624,95584.013581135,0
+UHT.US,D,20090528,000000,18.1129,18.203,17.5742,17.9345,84139.97527708,0
+UHT.US,D,20090529,000000,17.9519,18.3793,17.6614,18.3228,93158.102835609,0
+UHT.US,D,20090601,000000,18.4329,19.1364,18.4329,18.7808,114122.14528684,0
+UHT.US,D,20090602,000000,18.6285,19.1173,18.4818,19.0205,97424.575540322,0
+UHT.US,D,20090603,000000,18.7004,19.2658,18.661,19.2563,73312.5878335,0
+UHT.US,D,20090604,000000,19.33,19.3721,18.7147,19.3664,130462.8713882,0
+UHT.US,D,20090605,000000,19.4709,19.5975,19.2016,19.4431,73902.110229725,0
+UHT.US,D,20090608,000000,19.2993,19.7124,19.2993,19.4307,43164.516830823,0
+UHT.US,D,20090609,000000,19.5879,19.5879,19.3185,19.33,73961.584170584,0
+UHT.US,D,20090610,000000,19.4709,19.5457,18.408,18.9007,235582.54015358,0
+UHT.US,D,20090611,000000,19.0386,19.1297,18.5815,18.6007,85648.735250426,0
+UHT.US,D,20090612,000000,18.3582,18.7905,18.2901,18.7731,54339.357297309,0
+UHT.US,D,20090615,000000,18.3064,18.4895,18.0103,18.3275,94856.762058713,0
+UHT.US,D,20090616,000000,18.568,18.661,18.0208,18.1618,40917.02790787,0
+UHT.US,D,20090617,000000,18.1646,18.5595,18.1646,18.408,71023.3628117,0
+UHT.US,D,20090618,000000,18.568,18.568,18.2825,18.4281,53757.138718384,0
+UHT.US,D,20090619,000000,18.6169,18.6169,18.0812,18.1129,172580.85554042,0
+UHT.US,D,20090622,000000,18.0046,18.0918,17.8618,17.8618,83109.093635541,0
+UHT.US,D,20090623,000000,17.8197,18.203,17.7237,17.7237,74579.27843353,0
+UHT.US,D,20090624,000000,17.8483,18.017,17.5742,17.7468,79626.216186695,0
+UHT.US,D,20090625,000000,17.5532,18.1425,17.5532,18.0918,102257.61578689,0
+UHT.US,D,20090626,000000,17.9519,18.1425,17.6077,17.6432,350689.65737322,0
+UHT.US,D,20090629,000000,17.7401,18.0046,17.5532,17.8982,62751.268020076,0
+UHT.US,D,20090630,000000,17.9844,18.2375,17.7966,18.017,81965.524527112,0
+UHT.US,D,20090701,000000,18.2529,18.4569,18.1196,18.3793,131335.15585412,0
+UHT.US,D,20090702,000000,18.1321,18.1321,17.4411,17.5465,121219.3688959,0
+UHT.US,D,20090706,000000,17.511,17.65,17.1429,17.6432,114374.64868487,0
+UHT.US,D,20090707,000000,17.694,17.7708,17.3173,17.4707,148197.58319109,0
+UHT.US,D,20090708,000000,17.5579,17.5704,17.1496,17.4411,57298.446705616,0
+UHT.US,D,20090709,000000,17.601,17.601,16.82,16.8554,59906.952883601,0
+UHT.US,D,20090710,000000,16.8603,17.0999,16.6273,17.0711,46857.118176377,0
+UHT.US,D,20090713,000000,17.1429,17.511,16.7778,17.511,81324.875409799,0
+UHT.US,D,20090714,000000,17.4583,17.5349,16.9868,17.5148,49658.653811533,0
+UHT.US,D,20090715,000000,17.7237,18.2596,17.5905,18.1512,93801.882160336,0
+UHT.US,D,20090716,000000,18.1321,18.4281,17.8618,18.3697,48991.919632441,0
+UHT.US,D,20090717,000000,18.3793,18.3793,17.8197,18.1062,47419.512108352,0
+UHT.US,D,20090720,000000,18.1559,18.4329,17.8771,18.4329,56257.131039365,0
+UHT.US,D,20090721,000000,18.4895,18.5058,18.0267,18.408,48640.292999649,0
+UHT.US,D,20090722,000000,18.3956,18.5231,18.2107,18.3515,37226.513367258,0
+UHT.US,D,20090723,000000,18.2825,18.9898,18.247,18.8365,110506.75572416,0
+UHT.US,D,20090724,000000,18.661,19.1058,18.661,18.9754,41141.359439178,0
+UHT.US,D,20090727,000000,18.9218,19.0713,18.7339,19.0654,28808.342229665,0
+UHT.US,D,20090728,000000,18.9103,19.145,18.7731,19.145,27628.254034744,0
+UHT.US,D,20090729,000000,19.0319,19.1412,18.7493,19.1116,36595.254872185,0
+UHT.US,D,20090730,000000,19.3252,19.4892,19.1364,19.4892,90328.395333732,0
+UHT.US,D,20090731,000000,19.3463,19.997,19.3367,19.5294,81180.885868774,0
+UHT.US,D,20090803,000000,19.7479,19.9636,19.4307,19.906,56313.474772809,0
+UHT.US,D,20090804,000000,19.7297,20.0037,19.6828,19.997,49087.912659791,0
+UHT.US,D,20090805,000000,19.8897,19.997,19.7047,19.8036,57590.59939755,0
+UHT.US,D,20090806,000000,19.8897,19.9511,19.608,19.7901,83365.770643454,0
+UHT.US,D,20090807,000000,20.0037,20.2291,19.7728,20.1648,84374.740833099,0
+UHT.US,D,20090810,000000,20.0623,20.2596,19.724,19.8668,41953.126561766,0
+UHT.US,D,20090811,000000,19.882,19.9453,19.3252,19.4307,44293.478304655,0
+UHT.US,D,20090812,000000,19.4307,20.114,19.4307,19.5016,40551.837042953,0
+UHT.US,D,20090813,000000,19.5668,19.6329,19.008,19.1364,51278.014446827,0
+UHT.US,D,20090814,000000,19.0713,19.1058,18.6486,18.8854,61139.211202081,0
+UHT.US,D,20090817,000000,18.5815,18.7731,18.501,18.6112,55261.725081845,0
+UHT.US,D,20090818,000000,18.7684,19.0798,18.5452,18.7205,33048.729872597,0
+UHT.US,D,20090819,000000,18.5385,18.9811,18.3228,18.4761,47877.565793206,0
+UHT.US,D,20090820,000000,18.4818,18.7406,18.4003,18.7406,59405.076294956,0
+UHT.US,D,20090821,000000,18.9898,19.2821,18.8365,19.2658,82681.298622351,0
+UHT.US,D,20090824,000000,19.2898,19.3185,18.8365,19.0148,52446.625214564,0
+UHT.US,D,20090825,000000,19.1364,19.4307,19.0319,19.2495,39703.550833873,0
+UHT.US,D,20090826,000000,19.1748,19.4307,19.0915,19.3779,36052.685587164,0
+UHT.US,D,20090827,000000,19.3367,19.4009,18.9687,19.3252,57537.385871519,0
+UHT.US,D,20090828,000000,19.421,19.421,18.8671,19.0386,56914.474596217,0
+UHT.US,D,20090831,000000,18.9007,19.2314,18.7147,19.1949,91898.716052879,0
+UHT.US,D,20090901,000000,19.2208,19.3492,18.7147,18.7579,67933.848094495,0
+UHT.US,D,20090902,000000,18.7493,18.9399,18.0649,18.1837,93345.915280424,0
+UHT.US,D,20090903,000000,18.4003,18.4761,18.1196,18.4598,48785.325943145,0
+UHT.US,D,20090904,000000,18.4368,18.568,18.0985,18.568,66587.858906655,0
+UHT.US,D,20090908,000000,18.6908,18.8307,18.6007,18.8307,38750.924377672,0
+UHT.US,D,20090909,000000,18.8268,18.8604,18.661,18.8527,36915.579430842,0
+UHT.US,D,20090910,000000,18.8029,18.9466,18.6285,18.9007,91227.8082639,0
+UHT.US,D,20090911,000000,18.8921,19.0012,18.8096,18.9007,62078.273426156,0
+UHT.US,D,20090914,000000,18.5509,18.8412,18.4895,18.7808,68486.851404228,0
+UHT.US,D,20090915,000000,18.7052,18.8096,18.4598,18.5385,51385.484901359,0
+UHT.US,D,20090916,000000,18.7684,18.8307,18.6007,18.8307,54747.327663547,0
+UHT.US,D,20090917,000000,18.8144,18.917,18.3697,18.4281,85279.370775625,0
+UHT.US,D,20090918,000000,18.5595,18.8268,18.3898,18.7052,113408.45799654,0
+UHT.US,D,20090921,000000,18.4627,18.7253,18.2901,18.4569,45355.66202033,0
+UHT.US,D,20090922,000000,18.568,18.8144,18.4569,18.7004,47605.237748224,0
+UHT.US,D,20090923,000000,18.6946,18.8211,18.3275,18.3399,40840.859527474,0
+UHT.US,D,20090924,000000,18.501,18.5452,18.2901,18.3275,80123.919165455,0
+UHT.US,D,20090925,000000,18.2901,18.964,18.2901,18.5183,109731.50768806,0
+UHT.US,D,20090928,000000,18.6784,18.9945,18.6784,18.9582,52684.520977996,0
+UHT.US,D,20090929,000000,18.8921,18.9466,18.5883,18.6285,29820.442626723,0
+UHT.US,D,20090930,000000,18.7052,18.8029,18.2901,18.6045,88628.692708157,0
+UHT.US,D,20091001,000000,18.5452,18.6218,18.1914,18.1914,103523.26298445,0
+UHT.US,D,20091002,000000,18.1559,18.3851,18.1474,18.1973,65313.864489328,0
+UHT.US,D,20091005,000000,18.1512,18.4214,18.1474,18.3745,45757.371971739,0
+UHT.US,D,20091006,000000,18.4281,18.5757,18.1512,18.2901,72215.971836276,0
+UHT.US,D,20091007,000000,18.2529,18.3228,18.0046,18.2174,46443.930797785,0
+UHT.US,D,20091008,000000,18.3228,18.408,18.1129,18.1254,49749.429826527,0
+UHT.US,D,20091009,000000,18.0869,18.501,18.0755,18.4157,45904.491720178,0
+UHT.US,D,20091012,000000,18.4003,18.4003,18.2825,18.3582,25282.685279501,0
+UHT.US,D,20091013,000000,18.2825,18.4281,18.179,18.4281,46164.298935505,0
+UHT.US,D,20091014,000000,18.4281,18.6112,18.3399,18.6045,35633.237793745,0
+UHT.US,D,20091015,000000,18.4003,18.5815,18.3332,18.5815,49842.292646464,0
+UHT.US,D,20091016,000000,18.4329,18.6045,18.247,18.5231,53824.959879012,0
+UHT.US,D,20091019,000000,18.5509,18.5815,18.3745,18.5595,38334.606791666,0
+UHT.US,D,20091020,000000,18.594,18.594,18.3228,18.4818,40040.569832068,0
+UHT.US,D,20091021,000000,18.3956,18.5757,18.203,18.2107,39498.000547047,0
+UHT.US,D,20091022,000000,18.247,18.5757,18.1973,18.568,43029.917912038,0
+UHT.US,D,20091023,000000,18.5757,18.5757,18.3151,18.4627,47162.835100438,0
+UHT.US,D,20091026,000000,18.4003,18.7004,18.2529,18.3697,55720.82216917,0
+UHT.US,D,20091027,000000,18.408,18.5595,18.2901,18.3228,48730.025612171,0
+UHT.US,D,20091028,000000,18.3458,18.5125,18.1703,18.1703,58067.434326886,0
+UHT.US,D,20091029,000000,18.1837,18.3399,18.1512,18.2221,55449.53752666,0
+UHT.US,D,20091030,000000,18.1512,18.2901,17.9787,18.1474,94661.6457966,0
+UHT.US,D,20091102,000000,18.1062,18.2529,17.812,18.2529,80531.889531691,0
+UHT.US,D,20091103,000000,18.1474,18.4368,17.9461,18.4368,75812.580154481,0
+UHT.US,D,20091104,000000,18.4895,18.4895,17.6892,17.6892,119260.90245747,0
+UHT.US,D,20091105,000000,17.812,18.3515,17.812,18.3007,55966.0217499,0
+UHT.US,D,20091106,000000,18.1703,18.2825,17.9653,18.1474,51620.250457378,0
+UHT.US,D,20091109,000000,18.271,18.271,17.9576,18.0918,71187.176999679,0
+UHT.US,D,20091110,000000,17.9902,18.1254,17.8483,18.0103,50368.167491945,0
+UHT.US,D,20091111,000000,18.1474,18.2901,18.0046,18.1474,60062.419851809,0
+UHT.US,D,20091112,000000,17.9653,18.1559,17.8618,17.8733,64530.269233461,0
+UHT.US,D,20091113,000000,17.9653,18.1618,17.8694,17.9902,48618.381547754,0
+UHT.US,D,20091116,000000,18.0362,18.3793,18.0362,18.271,71978.076072843,0
+UHT.US,D,20091117,000000,18.1559,18.2529,17.7879,17.8378,81314.441385088,0
+UHT.US,D,20091118,000000,17.8435,18.1646,17.8013,18.1196,45408.875546361,0
+UHT.US,D,20091119,000000,18.0267,18.1559,17.7879,17.973,71307.168283866,0
+UHT.US,D,20091120,000000,17.8934,18.0869,17.8264,18.0324,83921.904160601,0
+UHT.US,D,20091123,000000,17.7468,18.2318,17.7468,18.017,58700.7796269,0
+UHT.US,D,20091124,000000,17.9787,18.1559,17.8311,18.1559,53063.276075039,0
+UHT.US,D,20091125,000000,18.1703,18.1703,17.8857,17.9039,34845.468927994,0
+UHT.US,D,20091127,000000,17.4775,17.7966,17.4775,17.5532,47548.89401478,0
+UHT.US,D,20091130,000000,17.7093,17.7093,16.8707,17.5349,187326.21926334,0
+UHT.US,D,20091201,000000,17.6183,17.6298,17.3173,17.3451,101735.9145513,0
+UHT.US,D,20091202,000000,17.3451,17.4707,17.1496,17.2992,100330.4514226,0
+UHT.US,D,20091203,000000,17.4277,17.5742,17.3213,17.3614,125137.34517524,0
+UHT.US,D,20091204,000000,17.5647,17.5742,17.3922,17.5407,100742.59539872,0
+UHT.US,D,20091207,000000,17.5579,17.8982,17.5407,17.88,116206.86342428,0
+UHT.US,D,20091208,000000,17.8378,17.8857,17.7276,17.7401,90300.223467009,0
+UHT.US,D,20091209,000000,17.7851,17.9969,17.7812,17.7966,116129.65164141,0
+UHT.US,D,20091210,000000,17.812,17.9787,17.6077,17.7572,108679.75799709,0
+UHT.US,D,20091211,000000,17.8071,17.9318,17.716,17.8264,136898.57783054,0
+UHT.US,D,20091214,000000,17.3922,17.6365,17.1995,17.6365,96604.461197963,0
+UHT.US,D,20091215,000000,17.5206,17.7036,17.3797,17.3922,71307.168283866,0
+UHT.US,D,20091216,000000,17.5465,17.6183,17.3384,17.5647,81340.526446867,0
+UHT.US,D,20091217,000000,17.4832,17.6681,17.4143,17.5206,74509.37046796,0
+UHT.US,D,20091218,000000,17.6614,17.6614,17.2292,17.601,197173.85178646,0
+UHT.US,D,20091221,000000,17.6365,17.6835,17.5282,17.6614,66936.355332035,0
+UHT.US,D,20091222,000000,17.65,17.694,17.6145,17.65,50048.886335761,0
+UHT.US,D,20091223,000000,17.7093,17.7851,17.6432,17.6681,58618.350831676,0
+UHT.US,D,20091224,000000,17.7812,17.7812,17.6145,17.7276,28989.894259652,0
+UHT.US,D,20091228,000000,17.9576,17.9576,17.764,17.9107,75775.017665518,0
+UHT.US,D,20091229,000000,17.9345,18.0046,17.8982,17.9576,78744.541098536,0
+UHT.US,D,20091230,000000,17.9576,18.2318,17.8934,18.2318,71950.947608592,0
+UHT.US,D,20091231,000000,18.3151,18.4329,18.2318,18.3064,100705.03290975,0
+UHT.US,D,20100104,000000,18.4281,18.5757,18.3064,18.3228,84577.160912511,0
+UHT.US,D,20100105,000000,18.3745,18.3745,18.1703,18.3151,97912.88789684,0
+UHT.US,D,20100106,000000,18.3151,18.501,18.2318,18.2412,47785.74637574,0
+UHT.US,D,20100107,000000,18.2901,18.4329,18.1368,18.4214,103981.31666931,0
+UHT.US,D,20100108,000000,18.4281,18.4569,18.2969,18.4569,37524.926474019,0
+UHT.US,D,20100111,000000,18.5883,18.5883,18.2412,18.3898,55868.98532008,0
+UHT.US,D,20100112,000000,18.2825,18.4157,18.2107,18.3745,44299.738719482,0
+UHT.US,D,20100113,000000,18.5883,18.7147,18.3151,18.6946,102244.05155477,0
+UHT.US,D,20100114,000000,18.7052,19.1364,18.661,19.0511,52577.050523463,0
+UHT.US,D,20100115,000000,19.1364,19.1412,18.5815,18.7339,75665.460406042,0
+UHT.US,D,20100119,000000,18.8144,19.2821,18.8144,19.2093,67560.310009808,0
+UHT.US,D,20100120,000000,19.0915,19.3607,18.7646,19.3185,120593.32741317,0
+UHT.US,D,20100121,000000,19.3492,19.4307,18.8671,18.9945,94666.862808956,0
+UHT.US,D,20100122,000000,18.9399,19.3185,18.9399,18.9687,90105.107204896,0
+UHT.US,D,20100125,000000,19.0856,19.2697,18.9687,19.1604,52713.73624719,0
+UHT.US,D,20100126,000000,19.0915,19.2658,18.8307,18.871,65859.563981762,0
+UHT.US,D,20100127,000000,18.8268,18.9754,18.7808,18.9399,52760.689358394,0
+UHT.US,D,20100128,000000,19.0272,19.0751,18.7808,18.8307,51159.066565111,0
+UHT.US,D,20100129,000000,18.8968,19.1527,18.8307,18.9754,93486.774614035,0
+UHT.US,D,20100201,000000,19.1173,19.1297,18.7972,19.0798,60088.504913588,0
+UHT.US,D,20100202,000000,19.0617,19.0617,18.754,18.754,63000.641210691,0
+UHT.US,D,20100203,000000,18.754,18.8854,18.6112,18.754,57187.846043669,0
+UHT.US,D,20100204,000000,18.6169,18.7646,18.4943,18.5757,88771.63884671,0
+UHT.US,D,20100205,000000,18.5815,18.7579,18.4281,18.7493,51966.660077815,0
+UHT.US,D,20100208,000000,18.6429,18.7493,18.4569,18.5623,77498.718547931,0
+UHT.US,D,20100209,000000,18.6784,18.7579,18.4627,18.5183,68931.340856957,0
+UHT.US,D,20100210,000000,18.5595,18.6946,18.0103,18.5757,85202.158992755,0
+UHT.US,D,20100211,000000,18.6007,19.0617,18.5125,19.0617,97509.091140487,0
+UHT.US,D,20100212,000000,18.9054,18.9945,18.6007,18.9275,53974.166432391,0
+UHT.US,D,20100216,000000,18.9687,19.0148,18.6784,18.9054,52705.389027419,0
+UHT.US,D,20100217,000000,18.917,19.0617,18.8365,19.0617,40556.010652838,0
+UHT.US,D,20100218,000000,19.0205,19.1297,18.8365,19.124,45507.998781124,0
+UHT.US,D,20100219,000000,19.124,19.3463,18.7493,19.3252,72830.535891809,0
+UHT.US,D,20100222,000000,19.3367,19.4307,19.0991,19.1651,85171.90032109,0
+UHT.US,D,20100223,000000,19.1651,19.5457,19.055,19.421,72956.787590824,0
+UHT.US,D,20100224,000000,19.4776,19.7728,19.2381,19.7297,101118.22028835,0
+UHT.US,D,20100225,000000,19.608,19.8609,19.5121,19.812,46987.543485276,0
+UHT.US,D,20100226,000000,19.812,19.9712,19.3185,19.3367,110400.32867209,0
+UHT.US,D,20100301,000000,19.421,19.8485,19.3721,19.8418,51432.438012563,0
+UHT.US,D,20100302,000000,19.8179,19.9712,19.5735,19.8217,190188.27224182,0
+UHT.US,D,20100303,000000,19.7968,19.9328,19.6147,19.7182,76607.652837532,0
+UHT.US,D,20100304,000000,19.8534,19.8897,19.5975,19.8351,228067.95555604,0
+UHT.US,D,20100305,000000,19.882,20.0037,19.7681,19.9453,202858.30844953,0
+UHT.US,D,20100308,000000,19.9569,20.0728,19.9242,20.0498,95617.402460213,0
+UHT.US,D,20100309,000000,19.9569,20.2596,19.9511,20.114,98212.344406073,0
+UHT.US,D,20100310,000000,20.1063,20.3977,20.1063,20.3642,88242.633793816,0
+UHT.US,D,20100311,000000,20.3583,20.5462,20.3095,20.5462,92092.788912521,0
+UHT.US,D,20100312,000000,20.5951,20.7696,20.5759,20.7131,86619.099548637,0
+UHT.US,D,20100315,000000,20.6325,20.9929,20.5846,20.8845,97232.589485621,0
+UHT.US,D,20100316,000000,20.8999,20.9516,20.7935,20.8557,94008.475849632,0
+UHT.US,D,20100317,000000,20.5712,20.6268,20.0144,20.4428,95996.157557257,0
+UHT.US,D,20100318,000000,20.369,20.5884,20.3221,20.4149,45607.122015888,0
+UHT.US,D,20100319,000000,20.4791,20.5357,20.1754,20.1926,124209.76037834,0
+UHT.US,D,20100322,000000,20.1006,20.552,20.1006,20.552,62564.498977732,0
+UHT.US,D,20100323,000000,20.4495,20.7696,20.3977,20.7456,92274.340942509,0
+UHT.US,D,20100324,000000,20.7379,20.8616,20.6325,20.7763,177282.42707562,0
+UHT.US,D,20100325,000000,20.8414,21.0034,20.7168,20.7379,85433.794341361,0
+UHT.US,D,20100326,000000,20.7763,21.0034,20.7456,20.7763,80327.382647337,0
+UHT.US,D,20100329,000000,20.7131,20.8903,20.6881,20.7044,46715.215440296,0
+UHT.US,D,20100330,000000,20.6717,20.7292,20.1648,20.4149,80394.160405494,0
+UHT.US,D,20100331,000000,20.4274,20.5098,20.183,20.1993,77157.52593985,0
+UHT.US,D,20100401,000000,20.3794,20.4428,20.0623,20.1686,55033.219940654,0
+UHT.US,D,20100405,000000,20.2961,20.5415,20.252,20.4715,57036.552685345,0
+UHT.US,D,20100406,000000,20.3171,20.6717,20.3171,20.5357,71638.970269705,0
+UHT.US,D,20100407,000000,20.4495,20.7168,20.4495,20.5759,92231.561441189,0
+UHT.US,D,20100408,000000,20.5654,20.5654,20.3526,20.4217,50000.889822085,0
+UHT.US,D,20100409,000000,20.3459,20.4322,20.1926,20.3794,56304.084150568,0
+UHT.US,D,20100412,000000,20.4543,20.4543,20.1447,20.3171,110301.20543733,0
+UHT.US,D,20100413,000000,20.3171,20.5462,20.1897,20.506,73838.462678982,0
+UHT.US,D,20100414,000000,20.5462,20.6516,20.4034,20.5462,71524.195997874,0
+UHT.US,D,20100415,000000,20.4955,20.529,20.2903,20.3355,66033.812194452,0
+UHT.US,D,20100416,000000,20.3355,20.4428,20.2462,20.2807,66113.110782262,0
+UHT.US,D,20100419,000000,20.2462,20.5415,20.2415,20.4428,54446.827751843,0
+UHT.US,D,20100420,000000,20.461,20.4715,20.1754,20.4428,78268.749571671,0
+UHT.US,D,20100421,000000,20.2415,20.2415,19.0319,19.0856,213743.08302902,0
+UHT.US,D,20100422,000000,18.9582,19.608,18.5757,19.5955,154710.50141628,0
+UHT.US,D,20100423,000000,19.513,19.5849,19.0771,19.5696,100913.71340399,0
+UHT.US,D,20100426,000000,19.5543,19.5668,19.2208,19.2955,126866.26307001,0
+UHT.US,D,20100427,000000,19.2658,19.4269,18.7847,18.8777,149359.933544,0
+UHT.US,D,20100428,000000,18.9687,19.0012,18.4329,18.6352,157473.43116,0
+UHT.US,D,20100429,000000,18.8268,19.3664,18.6744,19.3607,114501.94378636,0
+UHT.US,D,20100430,000000,19.4066,19.421,18.9103,18.986,81580.509015241,0
+UHT.US,D,20100503,000000,19.055,19.2381,19.0148,19.2381,69713.892710352,0
+UHT.US,D,20100504,000000,19.2265,19.2265,18.8671,19.0148,94320.453188519,0
+UHT.US,D,20100505,000000,19.0453,19.1116,18.7147,18.7493,89840.082977213,0
+UHT.US,D,20100506,000000,18.6784,18.8854,17.7237,18.4694,222212.3808877,0
+UHT.US,D,20100507,000000,18.6045,18.7847,18.2901,18.4598,176787.85430427,0
+UHT.US,D,20100510,000000,18.7493,19.2821,18.5125,19.216,122724.99866184,0
+UHT.US,D,20100511,000000,18.9399,19.4431,18.8479,19.3559,96378.042861714,0
+UHT.US,D,20100512,000000,19.3559,19.7402,19.169,19.7047,77033.361045778,0
+UHT.US,D,20100513,000000,19.5802,19.9395,19.4709,19.561,42836.888454867,0
+UHT.US,D,20100514,000000,19.3664,19.5457,19.0272,19.2697,91094.252747587,0
+UHT.US,D,20100517,000000,19.4575,19.608,19.1364,19.561,86851.778299713,0
+UHT.US,D,20100518,000000,19.7354,19.7354,19.0991,19.1949,87402.694804504,0
+UHT.US,D,20100519,000000,19.0751,19.4892,18.9275,18.9466,137703.04113582,0
+UHT.US,D,20100520,000000,18.6744,18.8671,18.3151,18.3515,235519.93600532,0
+UHT.US,D,20100521,000000,18.2825,18.8144,18.0985,18.7579,157521.42767368,0
+UHT.US,D,20100524,000000,18.6486,18.7253,18.3228,18.3458,84265.183573623,0
+UHT.US,D,20100525,000000,18.1425,18.7205,18.1425,18.6543,81646.243370926,0
+UHT.US,D,20100526,000000,18.7253,18.9054,18.364,18.4627,68143.571991205,0
+UHT.US,D,20100527,000000,18.7847,18.8854,18.5278,18.8412,130072.63886398,0
+UHT.US,D,20100528,000000,18.8029,18.871,18.364,18.6112,121904.88431947,0
+UHT.US,D,20100601,000000,18.4214,18.6486,18.2901,18.2901,147843.86975335,0
+UHT.US,D,20100602,000000,18.4329,18.4598,18.1474,18.3151,168865.2993405,0
+UHT.US,D,20100603,000000,18.3956,18.5278,18.1512,18.3793,85721.77342341,0
+UHT.US,D,20100604,000000,18.1703,18.2787,17.7468,17.7812,235356.12181733,0
+UHT.US,D,20100607,000000,17.9164,18.0477,17.4659,17.5953,172792.66624207,0
+UHT.US,D,20100608,000000,17.6614,18.2596,17.6614,18.2174,148238.27588747,0
+UHT.US,D,20100609,000000,18.3898,18.5509,17.9787,18.0544,213347.63349244,0
+UHT.US,D,20100610,000000,18.2596,18.364,18.1062,18.3103,265686.78825247,0
+UHT.US,D,20100611,000000,18.2825,18.7493,18.2412,18.7147,214957.6035055,0
+UHT.US,D,20100614,000000,18.6352,18.686,18.3399,18.4694,132814.70055827,0
+UHT.US,D,20100615,000000,18.3898,19.0617,18.3898,19.0012,190033.84867608,0
+UHT.US,D,20100616,000000,18.8604,19.0798,18.661,18.8968,86048.358396894,0
+UHT.US,D,20100617,000000,19.0272,19.0617,18.8211,18.8479,55133.386577888,0
+UHT.US,D,20100618,000000,18.8671,18.9687,18.6218,18.9054,137046.74098143,0
+UHT.US,D,20100621,000000,19.0511,19.0617,18.6543,18.7147,40465.234637844,0
+UHT.US,D,20100622,000000,18.8365,18.9582,18.4895,18.5452,43397.195581899,0
+UHT.US,D,20100623,000000,18.4694,18.8096,18.4329,18.6285,45607.122015888,0
+UHT.US,D,20100624,000000,18.568,18.7731,18.4502,18.4761,56785.092689788,0
+UHT.US,D,20100625,000000,18.6045,18.964,18.4761,18.8307,146050.26090537,0
+UHT.US,D,20100628,000000,18.7493,18.9103,18.6543,18.6946,51076.637769886,0
+UHT.US,D,20100629,000000,18.4943,18.7147,18.3399,18.4818,124240.01905,0
+UHT.US,D,20100630,000000,18.5911,18.7013,18.3476,18.365,152387.8875154,0
+UHT.US,D,20100701,000000,18.4598,18.5509,18.0755,18.5385,187717.49519003,0
+UHT.US,D,20100702,000000,18.6112,18.6112,18.1474,18.4157,88696.513868785,0
+UHT.US,D,20100706,000000,18.4818,18.686,17.8771,18.017,175439.7783115,0
+UHT.US,D,20100707,000000,18.1368,18.4329,18.0429,18.4329,92144.95903608,0
+UHT.US,D,20100708,000000,18.4895,18.5757,18.247,18.501,129631.27961867,0
+UHT.US,D,20100709,000000,18.408,18.6169,18.4003,18.6169,75867.880485455,0
+UHT.US,D,20100712,000000,18.5757,18.7253,18.4329,18.6908,92227.387831305,0
+UHT.US,D,20100713,000000,18.8307,19.1901,18.8211,19.1412,254829.14213723,0
+UHT.US,D,20100714,000000,19.1412,19.2016,18.7905,19.0148,88781.02946895,0
+UHT.US,D,20100715,000000,19.124,19.169,18.661,18.9054,92608.22973329,0
+UHT.US,D,20100716,000000,18.7147,18.7147,18.2901,18.3515,118367.74994212,0
+UHT.US,D,20100719,000000,18.5595,18.5757,18.0324,18.5595,127968.09607959,0
+UHT.US,D,20100720,000000,18.4003,18.8268,18.3228,18.8268,92941.075121602,0
+UHT.US,D,20100721,000000,18.8307,18.8921,18.4761,18.5183,81196.536905842,0
+UHT.US,D,20100722,000000,18.7972,18.7972,18.5058,18.7253,119566.61938152,0
+UHT.US,D,20100723,000000,18.6218,19.1297,18.4502,19.0856,69910.052374937,0
+UHT.US,D,20100726,000000,19.169,19.2314,18.9342,19.2016,96683.759785774,0
+UHT.US,D,20100727,000000,19.33,19.4307,19.1173,19.3856,99336.088867548,0
+UHT.US,D,20100728,000000,19.3856,19.3856,19.0453,19.1901,56164.268219427,0
+UHT.US,D,20100729,000000,19.2955,19.4066,19.0654,19.1297,59362.296793637,0
+UHT.US,D,20100730,000000,18.9275,19.2898,18.9275,19.0205,106208.98094531,0
+UHT.US,D,20100802,000000,19.2428,19.3559,18.9898,19.3252,92639.531807427,0
+UHT.US,D,20100803,000000,19.1949,19.2993,19.0713,19.124,68503.545843767,0
+UHT.US,D,20100804,000000,19.1748,19.3856,19.169,19.3367,61169.469873746,0
+UHT.US,D,20100805,000000,19.1604,19.4066,19.0012,19.0012,64329.935958992,0
+UHT.US,D,20100806,000000,18.871,19.0205,18.6429,19.0148,80650.837413408,0
+UHT.US,D,20100809,000000,19.0713,19.1853,18.986,19.1604,51972.920492642,0
+UHT.US,D,20100810,000000,18.9945,19.145,18.7493,18.9754,67846.202286915,0
+UHT.US,D,20100811,000000,18.7808,18.8307,18.4214,18.5278,156171.26487595,0
+UHT.US,D,20100812,000000,18.3956,18.5231,18.3103,18.3332,86631.620378291,0
+UHT.US,D,20100813,000000,18.2901,18.4502,18.271,18.271,78975.13304467,0
+UHT.US,D,20100816,000000,18.203,18.4895,18.203,18.4895,74589.712458242,0
+UHT.US,D,20100817,000000,18.5757,18.6429,18.4368,18.5326,76672.343790745,0
+UHT.US,D,20100818,000000,18.4761,18.6074,18.3275,18.568,48732.112417113,0
+UHT.US,D,20100819,000000,18.6352,18.6352,18.1474,18.1559,116949.76598377,0
+UHT.US,D,20100820,000000,18.1559,18.3697,18.0429,18.179,105270.9621237,0
+UHT.US,D,20100823,000000,18.2375,18.3228,17.9624,18.0046,75807.363142125,0
+UHT.US,D,20100824,000000,17.856,18.2901,17.856,18.1321,62848.304449897,0
+UHT.US,D,20100825,000000,18.1062,18.2969,17.9653,18.2787,65388.989467253,0
+UHT.US,D,20100826,000000,18.408,18.4598,18.1703,18.2825,65736.442490162,0
+UHT.US,D,20100827,000000,18.364,18.4329,18.0812,18.4329,103560.82547341,0
+UHT.US,D,20100830,000000,18.4329,18.5125,18.1129,18.1425,80760.394672883,0
+UHT.US,D,20100831,000000,18.1033,18.4042,18.0515,18.178,93365.739927378,0
+UHT.US,D,20100901,000000,18.3399,18.5815,18.1703,18.5815,68480.590989401,0
+UHT.US,D,20100902,000000,18.6352,18.6784,18.4003,18.6285,94114.902901694,0
+UHT.US,D,20100903,000000,18.7004,18.8144,18.6045,18.754,55990.020006739,0
+UHT.US,D,20100907,000000,18.8096,18.8921,18.6543,18.7646,93545.205152422,0
+UHT.US,D,20100908,000000,18.8671,18.871,18.6908,18.7109,86072.356653732,0
+UHT.US,D,20100909,000000,18.8968,18.8968,18.5757,18.7493,65706.183818496,0
+UHT.US,D,20100910,000000,18.8096,18.8365,18.7052,18.7808,78592.204337742,0
+UHT.US,D,20100913,000000,18.9898,18.9898,18.7684,18.8921,201179.47387337,0
+UHT.US,D,20100914,000000,18.4425,18.568,18.2529,18.3007,122193.90680399,0
+UHT.US,D,20100915,000000,18.2529,18.3745,18.1703,18.3515,147338.8629573,0
+UHT.US,D,20100916,000000,18.3582,18.4694,18.203,18.4214,70781.293438384,0
+UHT.US,D,20100917,000000,18.4943,18.7052,18.3458,18.5757,74391.465988715,0
+UHT.US,D,20100920,000000,18.6744,19.0319,18.6352,19.0319,105506.77108219,0
+UHT.US,D,20100921,000000,18.9754,18.9754,18.6543,18.7109,67131.471594147,0
+UHT.US,D,20100922,000000,18.7339,18.8268,18.6074,18.6218,59806.786246366,0
+UHT.US,D,20100923,000000,19.0511,19.3932,19.0319,19.3664,736901.95187825,0
+UHT.US,D,20100924,000000,19.4009,19.7182,19.2658,19.676,264877.10793482,0
+UHT.US,D,20100927,000000,19.6023,20.2596,19.3856,19.6463,1943792.0260762,0
+UHT.US,D,20100928,000000,19.7584,19.8418,19.2898,19.4959,245164.10504656,0
+UHT.US,D,20100929,000000,19.421,19.7527,19.3252,19.7354,174560.19002827,0
+UHT.US,D,20100930,000000,19.8227,19.9673,19.5849,19.6636,82657.300365513,0
+UHT.US,D,20101001,000000,19.7681,19.8897,19.6722,19.8763,85082.167708568,0
+UHT.US,D,20101004,000000,19.7681,19.8897,19.6415,19.8897,88294.803917374,0
+UHT.US,D,20101005,000000,19.9569,20.114,19.7584,20.0431,123160.09749231,0
+UHT.US,D,20101006,000000,20.0364,20.2856,19.9923,20.1686,139210.7577067,0
+UHT.US,D,20101007,000000,20.2291,20.2903,19.9194,19.9194,127138.59111499,0
+UHT.US,D,20101008,000000,19.9798,20.2663,19.7728,20.1332,90959.653828804,0
+UHT.US,D,20101011,000000,20.0623,20.2856,20.0144,20.114,81797.53672925,0
+UHT.US,D,20101012,000000,20.1447,20.1447,19.9453,19.9923,98999.069869353,0
+UHT.US,D,20101013,000000,20.0891,20.4322,20.0144,20.2596,144919.2126266,0
+UHT.US,D,20101014,000000,20.3,20.4791,20.2291,20.3355,136793.19418094,0
+UHT.US,D,20101015,000000,20.369,20.5098,20.1897,20.3095,115781.15521603,0
+UHT.US,D,20101018,000000,20.3095,20.6766,20.3095,20.6009,115456.6570475,0
+UHT.US,D,20101019,000000,20.5223,20.666,20.3296,20.5098,96092.150584607,0
+UHT.US,D,20101020,000000,20.5357,20.8616,20.4495,20.8356,172240.70633481,0
+UHT.US,D,20101021,000000,20.8616,21.1232,20.5415,20.8289,111488.59744955,0
+UHT.US,D,20101022,000000,20.8356,21.1463,20.5759,21.0647,129110.62178554,0
+UHT.US,D,20101025,000000,21.1396,21.1463,20.8616,20.9469,74168.177859879,0
+UHT.US,D,20101026,000000,20.8194,20.9181,20.735,20.9181,79202.59478339,0
+UHT.US,D,20101027,000000,20.8356,20.9353,20.529,20.8845,74509.37046796,0
+UHT.US,D,20101028,000000,20.9574,21.0034,20.5462,20.7878,74359.120512108,0
+UHT.US,D,20101029,000000,20.7657,21.2593,20.6603,21.2344,84946.525387312,0
+UHT.US,D,20101101,000000,21.3302,21.358,20.8041,20.8952,69282.96748975,0
+UHT.US,D,20101102,000000,21.0533,21.6014,21.0426,21.4356,83834.258353021,0
+UHT.US,D,20101103,000000,21.4989,21.5353,21.2152,21.358,43631.961137918,0
+UHT.US,D,20101104,000000,21.5842,21.7174,21.5593,21.6647,99072.108042337,0
+UHT.US,D,20101105,000000,21.6724,22.0385,21.5353,21.9503,70861.635428665,0
+UHT.US,D,20101108,000000,21.9503,21.9638,21.7519,21.8822,49038.872743644,0
+UHT.US,D,20101109,000000,21.9503,21.9503,21.2028,21.4902,92943.161926544,0
+UHT.US,D,20101110,000000,21.4902,21.5956,21.2373,21.3503,65339.949551108,0
+UHT.US,D,20101111,000000,21.1463,21.358,21.0647,21.1817,68687.184678698,0
+UHT.US,D,20101112,000000,21.0964,21.2612,20.8616,20.8845,55627.959349234,0
+UHT.US,D,20101115,000000,20.8557,21.0216,20.7044,20.7628,71779.829603316,0
+UHT.US,D,20101116,000000,20.7131,20.7131,20.2961,20.4428,89077.355770771,0
+UHT.US,D,20101117,000000,20.4034,20.5357,20.2903,20.3355,57982.918726719,0
+UHT.US,D,20101118,000000,20.5357,20.5357,20.2903,20.2961,66972.874418526,0
+UHT.US,D,20101119,000000,20.2261,20.3852,20.2261,20.3047,39787.023031569,0
+UHT.US,D,20101122,000000,20.3047,20.3526,20.0086,20.1648,68841.608244434,0
+UHT.US,D,20101123,000000,20.0364,20.1686,19.8763,20.0661,78878.096614849,0
+UHT.US,D,20101124,000000,20.1754,20.483,20.1686,20.2415,49994.629407258,0
+UHT.US,D,20101126,000000,20.2462,20.4274,20.1993,20.3526,22086.743510233,0
+UHT.US,D,20101129,000000,20.3296,20.3583,20.0287,20.1523,82726.164928612,0
+UHT.US,D,20101130,000000,20.0278,20.1284,20.0077,20.0422,96303.961286259,0
+UHT.US,D,20101201,000000,20.2462,20.2596,20.0556,20.183,69417.566408533,0
+UHT.US,D,20101202,000000,20.2663,20.6153,20.183,20.5951,129791.96359923,0
+UHT.US,D,20101203,000000,20.5884,20.8616,20.4322,20.7005,85977.407028852,0
+UHT.US,D,20101206,000000,20.622,20.7696,20.5462,20.6613,78583.857117972,0
+UHT.US,D,20101207,000000,20.7992,21.1232,20.7168,20.8041,97670.818523522,0
+UHT.US,D,20101208,000000,20.8194,21.0647,20.8108,20.8194,65837.652529867,0
+UHT.US,D,20101209,000000,21.0111,21.0111,20.5884,20.622,74400.856610956,0
+UHT.US,D,20101210,000000,20.666,20.9727,20.666,20.7235,95913.728762032,0
+UHT.US,D,20101213,000000,20.8356,21.1758,20.7763,20.9641,94347.58165277,0
+UHT.US,D,20101214,000000,20.6967,20.8414,20.5846,20.6268,82832.591980674,0
+UHT.US,D,20101215,000000,20.5788,20.8557,20.5788,20.6967,90399.346701772,0
+UHT.US,D,20101216,000000,20.8031,21.0235,20.5893,20.597,113690.17666376,0
+UHT.US,D,20101217,000000,20.5951,20.8616,20.3977,20.7379,98598.403320415,0
+UHT.US,D,20101220,000000,20.7763,20.8952,20.6268,20.8414,41185.182342968,0
+UHT.US,D,20101221,000000,20.8768,21.0034,20.5002,20.9574,84091.978763405,0
+UHT.US,D,20101222,000000,20.966,21.06,20.7005,20.7456,98269.731541989,0
+UHT.US,D,20101223,000000,20.7235,20.9469,20.7131,20.8146,58628.784856388,0
+UHT.US,D,20101227,000000,20.8557,21.1175,20.6824,20.9862,54755.674883316,0
+UHT.US,D,20101228,000000,21.0647,21.1136,20.8903,21.0964,40735.475877883,0
+UHT.US,D,20101229,000000,21.0053,21.1175,20.8741,21.1012,43797.862130837,0
+UHT.US,D,20101230,000000,21.1386,21.1463,21.0446,21.1463,35858.612727522,0
+UHT.US,D,20101231,000000,21.1396,21.1463,20.8616,20.8788,48874.015153196,0
+UHT.US,D,20110103,000000,21.0168,21.2564,20.9516,21.1232,104539.53699139,0
+UHT.US,D,20110104,000000,21.2315,21.2871,20.7168,20.9305,100631.99473677,0
+UHT.US,D,20110105,000000,20.942,21.1175,20.6153,21.1079,88666.255197119,0
+UHT.US,D,20110106,000000,21.0704,21.1396,20.8664,20.9641,48433.699310352,0
+UHT.US,D,20110107,000000,20.9248,20.9641,20.6076,20.8845,52964.152840276,0
+UHT.US,D,20110110,000000,20.8616,20.8845,20.622,20.8261,95566.275739125,0
+UHT.US,D,20110111,000000,21.0034,21.0034,20.6613,20.9181,91479.268259458,0
+UHT.US,D,20110112,000000,21.0897,21.1175,20.666,20.8261,55871.072125022,0
+UHT.US,D,20110113,000000,20.8356,20.9574,20.7168,20.8146,52564.529693808,0
+UHT.US,D,20110114,000000,20.8194,20.8845,20.6881,20.8664,30663.511823447,0
+UHT.US,D,20110118,000000,20.8356,20.8768,20.7628,20.8721,71376.032846965,0
+UHT.US,D,20110119,000000,20.8146,20.849,20.6881,20.7628,72297.357229029,0
+UHT.US,D,20110120,000000,20.6613,20.9469,20.6449,20.7292,85168.770113678,0
+UHT.US,D,20110121,000000,20.6824,20.7005,20.552,20.5951,83528.541428961,0
+UHT.US,D,20110124,000000,20.5951,20.9929,20.5415,20.849,80205.304558208,0
+UHT.US,D,20110125,000000,20.8108,21.0034,20.5223,21.0034,91794.375805759,0
+UHT.US,D,20110126,000000,21.0216,21.0216,20.756,20.9114,49823.511401982,0
+UHT.US,D,20110127,000000,20.966,21.06,20.8108,21.0322,75022.724483788,0
+UHT.US,D,20110128,000000,20.966,21.0322,20.4647,20.6325,99432.081894899,0
+UHT.US,D,20110131,000000,20.6027,20.8616,20.5184,20.7763,111610.67553867,0
+UHT.US,D,20110201,000000,20.9181,21.0034,20.7456,20.8194,72331.789510578,0
+UHT.US,D,20110202,000000,20.8952,21.06,20.7878,20.8721,44123.403701849,0
+UHT.US,D,20110203,000000,20.8146,20.9066,20.6717,20.8903,39345.663786253,0
+UHT.US,D,20110204,000000,20.8768,20.8768,20.6556,20.7935,43130.084549273,0
+UHT.US,D,20110207,000000,20.7821,20.9516,20.6824,20.9469,34890.335234254,0
+UHT.US,D,20110208,000000,20.8952,21.06,20.8845,21.06,41561.850635068,0
+UHT.US,D,20110209,000000,20.9516,21.1175,20.8616,21.1175,45754.241764326,0
+UHT.US,D,20110210,000000,20.9929,21.1059,20.942,21.0734,34583.574907723,0
+UHT.US,D,20110211,000000,21.0484,21.3446,20.9929,21.3302,52723.12686943,0
+UHT.US,D,20110214,000000,21.3006,21.4615,21.2708,21.4088,43237.555003806,0
+UHT.US,D,20110215,000000,21.4299,21.4989,21.0964,21.2373,77062.576314972,0
+UHT.US,D,20110216,000000,21.3503,21.4758,21.1758,21.2564,31591.09662034,0
+UHT.US,D,20110218,000000,21.404,21.6551,21.404,21.6073,38312.695339771,0
+UHT.US,D,20110222,000000,21.6197,21.7174,21.4241,21.5593,48362.747942311,0
+UHT.US,D,20110223,000000,21.4356,21.6551,21.3063,21.3063,86204.868767572,0
+UHT.US,D,20110224,000000,21.404,21.706,21.3187,21.5804,89465.501490054,0
+UHT.US,D,20110225,000000,21.7127,22.3288,21.5956,22.1123,101890.33811703,0
+UHT.US,D,20110228,000000,22.165,23.1004,22.0586,22.7305,209709.28907538,0
+UHT.US,D,20110301,000000,22.7141,23.0084,22.3154,22.5302,109553.08586548,0
+UHT.US,D,20110302,000000,22.5436,22.5436,22.097,22.3107,40816.861270636,0
+UHT.US,D,20110303,000000,22.7046,23.0764,22.4563,22.7275,92848.212301665,0
+UHT.US,D,20110304,000000,22.6988,22.7927,22.4332,22.7141,47845.220316598,0
+UHT.US,D,20110307,000000,22.7352,22.7534,22.2943,22.5158,59021.104185557,0
+UHT.US,D,20110308,000000,22.5436,23.2979,22.5436,22.7046,75039.418923326,0
+UHT.US,D,20110309,000000,22.7084,23.0831,22.5436,22.6001,89399.767134369,0
+UHT.US,D,20110310,000000,22.5781,22.9356,22.3442,22.4047,114260.9178155,0
+UHT.US,D,20110311,000000,22.3442,22.8513,22.2982,22.787,105950.21713244,0
+UHT.US,D,20110314,000000,22.6308,22.6969,22.2187,22.4151,113710.00131071,0
+UHT.US,D,20110315,000000,22.0395,22.5244,22.0087,22.3749,83623.491053839,0
+UHT.US,D,20110316,000000,22.3375,22.4104,21.8755,22.2282,117709.36298281,0
+UHT.US,D,20110317,000000,22.5091,22.5091,22.1583,22.2953,64541.746660645,0
+UHT.US,D,20110318,000000,22.51,22.6835,22.2906,22.5828,161827.54967229,0
+UHT.US,D,20110321,000000,22.6634,22.7745,22.3633,22.5436,91219.461044131,0
+UHT.US,D,20110322,000000,22.5934,22.7745,22.4831,22.4957,53859.39216056,0
+UHT.US,D,20110323,000000,22.4774,22.6413,22.462,22.4774,69751.455199316,0
+UHT.US,D,20110324,000000,22.5886,22.7592,22.5302,22.6413,58916.763938438,0
+UHT.US,D,20110325,000000,22.6768,23.0352,22.5781,22.6634,112208.54515467,0
+UHT.US,D,20110328,000000,22.7927,22.8828,22.7275,22.8004,45822.062924953,0
+UHT.US,D,20110329,000000,22.879,22.8828,22.6576,22.7084,46712.085232882,0
+UHT.US,D,20110330,000000,22.8714,23.1991,22.7141,23.1704,119190.9944919,0
+UHT.US,D,20110331,000000,23.179,23.5584,23.179,23.5182,89158.741163523,0
+UHT.US,D,20110401,000000,23.5709,23.9227,23.4771,23.6227,96566.898709,0
+UHT.US,D,20110404,000000,23.2979,23.9188,23.2979,23.7502,102714.62606927,0
+UHT.US,D,20110405,000000,23.7502,24.2313,23.7502,24.1671,88975.102328593,0
+UHT.US,D,20110406,000000,24.4288,24.7363,24.3157,24.5927,138047.36395131,0
+UHT.US,D,20110407,000000,24.7057,24.7057,24.1786,24.2255,69048.201933731,0
+UHT.US,D,20110408,000000,24.2533,24.3501,23.6544,23.9121,68700.748910823,0
+UHT.US,D,20110411,000000,23.847,24.0127,23.8097,23.9121,43593.355246483,0
+UHT.US,D,20110412,000000,23.8604,24.1853,23.71,23.824,107947.28946232,0
+UHT.US,D,20110413,000000,23.9054,24.0751,23.5039,23.7042,58117.517645503,0
+UHT.US,D,20110414,000000,23.5422,24.1258,23.3735,24.0819,53346.038144734,0
+UHT.US,D,20110415,000000,24.0886,24.4335,24.0819,24.4335,92717.786992766,0
+UHT.US,D,20110418,000000,24.2313,24.4172,24.0127,24.2658,49491.709416143,0
+UHT.US,D,20110419,000000,24.3157,24.4172,24.193,24.3913,37492.580997411,0
+UHT.US,D,20110420,000000,24.516,24.8476,24.2792,24.7594,55131.299772945,0
+UHT.US,D,20110421,000000,25.0594,25.0594,24.5369,24.7997,47949.560563718,0
+UHT.US,D,20110425,000000,24.6654,24.8352,24.1958,24.4288,67409.016651485,0
+UHT.US,D,20110426,000000,24.4594,24.8926,24.3233,24.7,68355.382692858,0
+UHT.US,D,20110427,000000,24.743,25.5242,24.743,25.0852,69822.406567356,0
+UHT.US,D,20110428,000000,25.0105,25.2453,24.9299,25.1705,35070.843861772,0
+UHT.US,D,20110429,000000,25.1245,25.3939,24.9423,25.0162,55033.219940654,0
+UHT.US,D,20110502,000000,25.2971,25.4437,24.8427,25.161,83902.079513649,0
+UHT.US,D,20110503,000000,25.0574,25.1658,24.7987,24.9942,87093.84767303,0
+UHT.US,D,20110504,000000,24.9751,24.9808,24.5811,24.8178,91267.457557806,0
+UHT.US,D,20110505,000000,24.7699,25.1159,24.6138,24.7738,59108.749993137,0
+UHT.US,D,20110506,000000,24.7191,25.0785,24.3741,24.5111,54525.082937183,0
+UHT.US,D,20110509,000000,24.5639,24.7594,24.4172,24.6568,42381.964977427,0
+UHT.US,D,20110510,000000,24.6185,25.1427,24.6185,25.0373,51748.588961336,0
+UHT.US,D,20110511,000000,24.9349,25.1101,24.4977,24.7288,96336.306762866,0
+UHT.US,D,20110512,000000,24.7306,25.1476,24.5696,25.1121,28088.394524541,0
+UHT.US,D,20110513,000000,25.135,25.135,24.516,24.7594,58705.996639256,0
+UHT.US,D,20110516,000000,24.5811,24.7191,24.516,24.6568,68195.742114765,0
+UHT.US,D,20110517,000000,24.7124,24.7124,24.285,24.399,64459.31786542,0
+UHT.US,D,20110518,000000,24.399,24.6837,24.2486,24.6128,47108.578171936,0
+UHT.US,D,20110519,000000,24.7546,24.7546,24.2313,24.4853,43592.311844011,0
+UHT.US,D,20110520,000000,24.4057,24.6031,24.2764,24.4057,57632.335496398,0
+UHT.US,D,20110523,000000,24.2255,24.3693,24.0214,24.1392,57216.017910392,0
+UHT.US,D,20110524,000000,24.1958,24.4067,23.6678,24.3157,92125.134389127,0
+UHT.US,D,20110525,000000,24.3233,24.7057,23.939,24.607,86832.997055232,0
+UHT.US,D,20110526,000000,24.607,24.6568,24.3741,24.491,71210.131854044,0
+UHT.US,D,20110527,000000,24.5763,24.9349,24.5763,24.7537,43977.327355882,0
+UHT.US,D,20110531,000000,24.8245,25.182,24.4479,25.1265,107167.86781633,0
+UHT.US,D,20110601,000000,25.0546,25.2386,24.2907,24.3693,71752.701139065,0
+UHT.US,D,20110602,000000,24.3645,24.491,24.1325,24.3108,48047.64039601,0
+UHT.US,D,20110603,000000,24.1623,24.4747,24.146,24.2504,64831.812547636,0
+UHT.US,D,20110606,000000,24.168,24.2984,23.9638,24.0109,42317.274024213,0
+UHT.US,D,20110607,000000,24.0444,24.4221,24.0444,24.0617,42032.425149577,0
+UHT.US,D,20110608,000000,24.0109,24.3031,24.0109,24.0742,44790.137880943,0
+UHT.US,D,20110609,000000,24.1258,24.1258,23.5671,23.5969,78160.235714668,0
+UHT.US,D,20110610,000000,23.6256,23.7962,23.2106,23.3103,104407.02487756,0
+UHT.US,D,20110613,000000,23.5383,23.5383,22.9959,23.1483,91360.320377742,0
+UHT.US,D,20110614,000000,23.2365,23.5326,22.949,23.3467,78668.37271814,0
+UHT.US,D,20110615,000000,23.2604,23.5671,22.9853,23.2979,76925.890591245,0
+UHT.US,D,20110616,000000,23.2969,23.5259,23.1704,23.4464,63318.878964404,0
+UHT.US,D,20110617,000000,23.4627,23.8173,23.2049,23.2718,150584.88804518,0
+UHT.US,D,20110620,000000,23.2163,23.7348,23.2163,23.71,56407.380995216,0
+UHT.US,D,20110621,000000,23.7846,24.0396,23.6419,23.8479,80345.120489347,0
+UHT.US,D,20110622,000000,23.8623,24.1585,23.6812,23.8115,79303.804823096,0
+UHT.US,D,20110623,000000,23.6361,23.6361,22.9778,23.1081,90457.777240159,0
+UHT.US,D,20110624,000000,23.1674,23.3467,22.9547,22.972,121182.84980941,0
+UHT.US,D,20110627,000000,23.0726,23.5221,22.9384,23.2912,81072.37201177,0
+UHT.US,D,20110628,000000,23.2912,23.3343,23.1627,23.3217,49345.633070175,0
+UHT.US,D,20110629,000000,23.2163,23.5326,23.1004,23.4435,112905.53800542,0
+UHT.US,D,20110630,000000,23.5307,23.8115,23.4876,23.5537,68286.51812976,0
+UHT.US,D,20110701,000000,23.6361,24.1585,23.6304,24.0281,71586.800146146,0
+UHT.US,D,20110705,000000,24.168,24.4154,24.0281,24.3588,54469.782606209,0
+UHT.US,D,20110706,000000,24.2121,24.8917,24.2121,24.885,134310.93970197,0
+UHT.US,D,20110707,000000,24.8342,25.1744,24.4469,24.5111,89896.426710658,0
+UHT.US,D,20110708,000000,24.3281,24.9175,24.3281,24.8226,58254.203369229,0
+UHT.US,D,20110711,000000,24.5379,24.7086,24.3031,24.5111,44038.888101683,0
+UHT.US,D,20110712,000000,24.5111,25.0393,24.4699,24.5994,42110.680334917,0
+UHT.US,D,20110713,000000,24.7632,24.9098,24.3779,24.5379,63248.970998834,0
+UHT.US,D,20110714,000000,24.4469,24.4469,23.7578,24.1747,67866.026933868,0
+UHT.US,D,20110715,000000,24.398,24.398,24.0033,24.1335,96910.178122023,0
+UHT.US,D,20110718,000000,23.9984,24.4652,23.9984,24.2275,86715.092575986,0
+UHT.US,D,20110719,000000,24.308,24.3732,23.9304,24.0511,169125.10655583,0
+UHT.US,D,20110720,000000,24.1087,24.8419,23.9256,24.8101,204208.47124725,0
+UHT.US,D,20110721,000000,24.7815,25.0641,24.5763,25.0105,85038.344804779,0
+UHT.US,D,20110722,000000,24.8543,25.3047,24.8543,25.1591,97301.454048721,0
+UHT.US,D,20110725,000000,24.9309,25.3353,24.9309,25.3162,70544.441077423,0
+UHT.US,D,20110726,000000,25.2214,25.3018,25.046,25.1964,57644.856326052,0
+UHT.US,D,20110727,000000,25.0105,25.1591,24.0886,24.1527,188480.22239647,0
+UHT.US,D,20110728,000000,24.0157,24.4162,23.5959,24.2178,97923.321921552,0
+UHT.US,D,20110729,000000,23.9678,24.3185,23.6294,24.2792,40696.869986448,0
+UHT.US,D,20110801,000000,24.3779,24.4853,23.4502,23.6678,130929.27229282,0
+UHT.US,D,20110802,000000,23.5643,23.7157,23.0563,23.0975,91460.487014978,0
+UHT.US,D,20110803,000000,23.2049,23.2845,22.4325,23.0899,83315.687324837,0
+UHT.US,D,20110804,000000,22.9259,23.1781,21.7711,22.1861,182493.17901677,0
+UHT.US,D,20110805,000000,22.3596,22.3596,21.2584,21.5162,181875.48475382,0
+UHT.US,D,20110808,000000,19.5859,21.0801,19.5428,19.5428,240949.80246541,0
+UHT.US,D,20110809,000000,19.7383,21.5852,19.1566,21.5852,241255.51938947,0
+UHT.US,D,20110810,000000,21.6541,21.6541,19.9167,19.9923,213341.37307762,0
+UHT.US,D,20110811,000000,20.0144,21.1175,19.8542,20.5702,176365.27630345,0
+UHT.US,D,20110812,000000,20.852,21.1691,20.2492,20.6086,134671.95695701,0
+UHT.US,D,20110815,000000,20.9296,21.1691,20.756,21.1069,89051.27070899,0
+UHT.US,D,20110816,000000,20.9469,21.2986,20.7493,20.9162,85819.853255702,0
+UHT.US,D,20110817,000000,21.1222,21.6589,20.9037,21.1922,68827.000609837,0
+UHT.US,D,20110818,000000,20.7696,21.0935,20.113,20.2147,133531.51805598,0
+UHT.US,D,20110819,000000,19.8849,20.4571,19.8849,20.2492,95793.737477845,0
+UHT.US,D,20110822,000000,20.6228,20.6228,20.1821,20.3144,53845.827928435,0
+UHT.US,D,20110823,000000,20.4226,21.0618,20.3623,21.0618,76050.475917914,0
+UHT.US,D,20110824,000000,21.0618,21.5487,20.7342,21.3043,57212.887702977,0
+UHT.US,D,20110825,000000,21.4337,21.4337,20.6583,20.8376,64002.307583037,0
+UHT.US,D,20110826,000000,20.8577,21.0647,20.597,21.0005,45161.589160687,0
+UHT.US,D,20110829,000000,21.1222,21.9647,21.0686,21.9187,59276.737791,0
+UHT.US,D,20110830,000000,21.8286,22.1181,21.311,21.9762,61463.709370623,0
+UHT.US,D,20110831,000000,22.0261,22.1976,21.7251,22.049,103342.75435693,0
+UHT.US,D,20110901,000000,22.0836,22.2407,21.2909,21.6234,108826.87774552,0
+UHT.US,D,20110902,000000,21.4893,21.6216,21.0389,21.0484,74333.035450328,0
+UHT.US,D,20110906,000000,20.5884,21.1682,20.5884,21.0207,70814.682317462,0
+UHT.US,D,20110907,000000,21.3063,21.7002,21.0839,21.6647,61133.994189724,0
+UHT.US,D,20110908,000000,21.5976,21.7663,21.0839,21.2344,68812.392975241,0
+UHT.US,D,20110909,000000,21.059,21.2171,20.5127,20.8808,159763.69958428,0
+UHT.US,D,20110912,000000,20.6422,21.0264,20.4495,20.8146,41062.060851367,0
+UHT.US,D,20110913,000000,20.9737,20.9737,20.551,20.9516,121579.34274846,0
+UHT.US,D,20110914,000000,21.0714,21.2593,20.7543,21.0839,50914.910386852,0
+UHT.US,D,20110915,000000,20.8366,21.4232,20.8366,21.3456,64883.982671196,0
+UHT.US,D,20110916,000000,21.2641,21.8871,21.2641,21.4567,157563.16377252,0
+UHT.US,D,20110919,000000,21.126,21.3667,21.0647,21.2037,32470.684903556,0
+UHT.US,D,20110920,000000,21.2814,21.4021,20.6766,20.6814,83391.855705233,0
+UHT.US,D,20110921,000000,20.6766,20.7418,20.0335,20.1361,213372.67515175,0
+UHT.US,D,20110922,000000,19.7373,20.2367,19.6301,19.7297,113690.17666376,0
+UHT.US,D,20110923,000000,19.8542,20.1916,19.698,20.0479,76470.967113804,0
+UHT.US,D,20110926,000000,20.1495,20.5702,19.7767,20.2702,62759.615239845,0
+UHT.US,D,20110927,000000,20.6479,21.2641,20.4369,20.6422,68301.125764356,0
+UHT.US,D,20110928,000000,20.6171,20.6871,19.6358,19.7297,88458.618105352,0
+UHT.US,D,20110929,000000,20.1111,20.6296,19.976,20.4734,59804.699441424,0
+UHT.US,D,20110930,000000,20.3382,20.9066,20.137,20.1437,80198.00074091,0
+UHT.US,D,20111003,000000,20.1428,20.4657,19.3032,19.3032,142460.95640447,0
+UHT.US,D,20111004,000000,19.1834,21.014,19.1785,20.7369,137916.93864242,0
+UHT.US,D,20111005,000000,20.6641,21.15,20.0335,20.4552,64728.515702988,0
+UHT.US,D,20111006,000000,20.4552,20.8031,20.3651,20.7801,46164.298935505,0
+UHT.US,D,20111007,000000,20.85,20.85,19.4843,19.7421,78863.488980252,0
+UHT.US,D,20111010,000000,20.1619,20.6603,20.0047,20.6296,111533.46375581,0
+UHT.US,D,20111011,000000,20.3891,20.7369,20.23,20.5386,55660.304825841,0
+UHT.US,D,20111012,000000,20.7178,21.2171,20.7178,21.0906,79817.158838924,0
+UHT.US,D,20111013,000000,21.0906,21.2239,20.6641,21.0005,28001.792119432,0
+UHT.US,D,20111014,000000,21.0369,21.6839,20.9516,21.61,39643.033490543,0
+UHT.US,D,20111017,000000,21.3791,21.4299,20.4859,20.5788,99648.066206436,0
+UHT.US,D,20111018,000000,20.7235,21.3063,20.6641,21.2171,81311.311177673,0
+UHT.US,D,20111019,000000,21.1557,21.1557,20.6766,20.7178,44531.374068086,0
+UHT.US,D,20111020,000000,20.7054,21.126,20.4073,21.1193,56568.06497578,0
+UHT.US,D,20111021,000000,21.8755,21.8755,21.0072,21.3063,88416.882006504,0
+UHT.US,D,20111024,000000,21.4021,22.5876,21.1624,22.5186,81872.661707176,0
+UHT.US,D,20111025,000000,22.2532,22.419,21.7711,21.8755,55145.907407543,0
+UHT.US,D,20111026,000000,22.1813,22.3251,21.636,22.2465,62043.841144605,0
+UHT.US,D,20111027,000000,22.4736,23.4033,22.463,23.4033,157133.2819544,0
+UHT.US,D,20111028,000000,23.0381,23.6199,23.0381,23.3217,67511.270093662,0
+UHT.US,D,20111031,000000,23.0122,23.4138,22.7333,22.7592,144095.96807682,0
+UHT.US,D,20111101,000000,22.4275,22.5128,21.6551,21.8631,94957.972098418,0
+UHT.US,D,20111102,000000,22.3184,22.6049,22.1027,22.5128,70254.375190431,0
+UHT.US,D,20111103,000000,22.7382,23.1866,22.2982,22.9671,61362.499330916,0
+UHT.US,D,20111104,000000,22.6912,23.1282,22.5369,22.993,77323.42693277,0
+UHT.US,D,20111107,000000,22.9634,23.0975,22.3672,22.8081,47401.774266341,0
+UHT.US,D,20111108,000000,23.0141,23.111,22.4736,22.9959,68313.646594011,0
+UHT.US,D,20111109,000000,22.5406,22.9259,21.8123,21.9292,95923.119384273,0
+UHT.US,D,20111110,000000,22.1516,22.1516,20.8232,21.0072,165737.17873186,0
+UHT.US,D,20111111,000000,21.1356,21.6886,21.0264,21.6551,92971.333793265,0
+UHT.US,D,20111114,000000,21.6647,21.8123,21.4567,21.6484,50633.191719629,0
+UHT.US,D,20111115,000000,21.5267,22.3605,21.4299,22.1276,49771.341278423,0
+UHT.US,D,20111116,000000,21.8708,22.2627,21.7999,21.8574,42013.643905096,0
+UHT.US,D,20111117,000000,21.8439,21.8574,21.4299,21.5468,49058.697390597,0
+UHT.US,D,20111118,000000,21.521,21.7375,21.4567,21.6772,33461.91725119,0
+UHT.US,D,20111121,000000,21.3063,21.636,21.0475,21.0714,50620.670889975,0
+UHT.US,D,20111122,000000,21.1433,21.3618,20.9114,20.9641,24311.277578819,0
+UHT.US,D,20111123,000000,20.8808,20.8808,20.4006,20.4801,79205.724990804,0
+UHT.US,D,20111125,000000,20.4695,20.7436,20.2549,20.2635,40758.430732249,0
+UHT.US,D,20111128,000000,20.7543,20.9162,20.2836,20.6104,88061.081763826,0
+UHT.US,D,20111129,000000,20.6363,20.8731,20.597,20.7178,34114.043795686,0
+UHT.US,D,20111130,000000,21.3408,22.1439,21.2468,22.119,185554.52186724,0
+UHT.US,D,20111201,000000,22.0605,22.0605,21.6647,21.7308,47162.835100438,0
+UHT.US,D,20111202,000000,21.9407,22.1459,21.8142,21.9522,56935.34264564,0
+UHT.US,D,20111205,000000,22.1496,22.3068,21.8755,22.1382,64413.408156687,0
+UHT.US,D,20111206,000000,22.072,22.4803,21.6953,22.2369,50080.188409896,0
+UHT.US,D,20111207,000000,22.0423,22.5493,21.8775,22.5244,55461.014953843,0
+UHT.US,D,20111208,000000,22.3844,22.3844,21.8775,21.9014,60644.638430735,0
+UHT.US,D,20111209,000000,21.935,22.7726,21.8832,22.6778,70920.065967053,0
+UHT.US,D,20111212,000000,22.4094,22.8387,22.2014,22.3241,74451.983332045,0
+UHT.US,D,20111213,000000,22.6336,22.6969,21.9407,22.0174,76812.159721886,0
+UHT.US,D,20111214,000000,21.935,22.5369,21.935,22.0605,89750.350364691,0
+UHT.US,D,20111215,000000,22.1459,22.5838,22.0174,22.5838,65163.614533476,0
+UHT.US,D,20111216,000000,22.7669,23.2795,22.672,22.7957,178420.7791717,0
+UHT.US,D,20111219,000000,23.0841,23.2795,22.5138,22.6097,46813.295272588,0
+UHT.US,D,20111220,000000,22.8944,23.4569,22.8944,23.4186,68260.433067979,0
+UHT.US,D,20111221,000000,23.4138,23.8326,23.1655,23.7338,29588.807278118,0
+UHT.US,D,20111222,000000,23.0064,23.9313,23.0064,23.7195,61103.735518061,0
+UHT.US,D,20111223,000000,23.7338,23.8594,23.5537,23.7492,21006.821952547,0
+UHT.US,D,20111227,000000,23.7569,24.2303,23.4943,24.1949,27040.818443462,0
+UHT.US,D,20111228,000000,24.0722,24.0722,23.6544,23.6966,36839.411050446,0
+UHT.US,D,20111229,000000,23.8661,24.1077,23.5365,23.8767,32344.433204541,0
+UHT.US,D,20111230,000000,24.0617,24.1633,23.6189,23.7684,48217.714998815,0
+UHT.US,D,20120103,000000,24.2064,24.2064,23.638,23.8661,65130.225654397,0
+UHT.US,D,20120104,000000,23.8326,23.8326,23.2557,23.407,46729.823074892,0
+UHT.US,D,20120105,000000,23.2681,23.5969,22.9997,23.5844,28634.094016975,0
+UHT.US,D,20120106,000000,23.7406,23.9638,23.3899,23.6323,63172.802618437,0
+UHT.US,D,20120109,000000,23.5661,23.6966,23.2795,23.3899,79964.278587362,0
+UHT.US,D,20120110,000000,23.6773,23.8182,23.3899,23.7742,27690.858183016,0
+UHT.US,D,20120111,000000,23.6266,23.9802,23.4962,23.8221,43458.7563277,0
+UHT.US,D,20120112,000000,23.9571,24.0722,23.5969,23.8115,29792.270760001,0
+UHT.US,D,20120113,000000,23.4799,23.8278,23.4799,23.7684,51800.759084895,0
+UHT.US,D,20120117,000000,23.8729,23.8729,23.6006,23.6946,59125.444432676,0
+UHT.US,D,20120118,000000,23.708,24.0301,23.708,23.9984,39658.684527611,0
+UHT.US,D,20120119,000000,24.0963,24.0963,23.8661,23.9571,35969.213389468,0
+UHT.US,D,20120120,000000,23.9638,24.2429,23.7742,24.1949,28288.727799011,0
+UHT.US,D,20120123,000000,24.0722,24.2362,23.9198,24.0127,25271.207852318,0
+UHT.US,D,20120124,000000,23.9198,24.3645,23.9036,24.3501,45216.889491661,0
+UHT.US,D,20120125,000000,24.3147,24.3808,24.1997,24.3808,47146.140660899,0
+UHT.US,D,20120126,000000,24.4258,24.4517,24.2429,24.3425,74026.275123798,0
+UHT.US,D,20120127,000000,24.2362,24.4987,24.2362,24.3693,62878.56312156,0
+UHT.US,D,20120130,000000,24.2974,24.4441,24.1585,24.3751,38008.021818182,0
+UHT.US,D,20120131,000000,24.309,24.4814,24.0176,24.3732,101486.54136068,0
+UHT.US,D,20120201,000000,24.3751,24.4987,24.3291,24.4441,139268.14484262,0
+UHT.US,D,20120202,000000,24.3876,24.8168,24.3876,24.6808,51905.099332014,0
+UHT.US,D,20120203,000000,24.6808,24.9875,24.4517,24.9463,65256.477353412,0
+UHT.US,D,20120206,000000,24.7718,24.9423,24.7249,24.8907,18742.638590056,0
+UHT.US,D,20120207,000000,24.7997,24.7997,24.5456,24.6022,30786.633315049,0
+UHT.US,D,20120208,000000,24.5245,24.7747,24.0836,24.5101,81197.580308314,0
+UHT.US,D,20120209,000000,24.5533,24.5533,23.9966,24.0396,62376.686532917,0
+UHT.US,D,20120210,000000,23.8508,24.0127,23.4742,23.6544,58507.75016973,0
+UHT.US,D,20120213,000000,23.8508,24.2169,23.5786,24.0866,58014.220800855,0
+UHT.US,D,20120214,000000,23.8594,24.0224,23.6773,23.7799,38720.665706008,0
+UHT.US,D,20120215,000000,23.8412,24.0722,23.5584,23.6486,42306.839999502,0
+UHT.US,D,20120216,000000,23.5728,24.2245,23.5728,24.0866,38928.302797775,0
+UHT.US,D,20120217,000000,24.1077,24.309,23.9571,24.309,53112.315991185,0
+UHT.US,D,20120221,000000,24.2429,24.2974,23.7137,23.7972,59873.564004522,0
+UHT.US,D,20120222,000000,23.846,23.846,23.4311,23.4311,48742.546441826,0
+UHT.US,D,20120223,000000,23.5259,23.8767,23.3113,23.8594,30624.905932013,0
+UHT.US,D,20120224,000000,24.0023,24.0023,23.5547,23.6284,37192.081085708,0
+UHT.US,D,20120227,000000,23.4742,23.6966,23.2557,23.6179,32368.43146138,0
+UHT.US,D,20120228,000000,23.5537,23.5844,23.2307,23.3966,35633.237793745,0
+UHT.US,D,20120229,000000,23.3966,23.4838,22.9346,23.0314,87310.875387039,0
+UHT.US,D,20120301,000000,23.0784,23.2614,22.993,23.0189,54819.322434059,0
+UHT.US,D,20120302,000000,22.9594,23.2058,22.8513,23.2058,180843.55970981,0
+UHT.US,D,20120305,000000,23.2106,23.6812,22.857,23.6189,83742.438935555,0
+UHT.US,D,20120306,000000,23.3371,23.549,23.2969,23.4521,77132.484280541,0
+UHT.US,D,20120307,000000,23.4751,23.7473,23.3026,23.6246,105070.62884923,0
+UHT.US,D,20120308,000000,23.8115,23.8182,23.154,23.2393,159137.65810155,0
+UHT.US,D,20120309,000000,23.2163,23.6812,23.2163,23.5316,48401.353833744,0
+UHT.US,D,20120312,000000,23.5383,23.8278,23.5383,23.8221,73958.45396317,0
+UHT.US,D,20120313,000000,23.9265,24.3444,23.732,24.2926,115979.40168556,0
+UHT.US,D,20120314,000000,24.2754,24.3098,23.8412,23.9036,28921.029696554,0
+UHT.US,D,20120315,000000,23.9591,24.032,23.641,23.9083,63368.962283022,0
+UHT.US,D,20120316,000000,23.9514,24.0271,23.7972,23.9447,122011.31137153,0
+UHT.US,D,20120319,000000,23.9898,24.3098,23.7799,24.0023,114132.57931156,0
+UHT.US,D,20120320,000000,24.0023,24.2869,23.9218,24.1325,145499.34440059,0
+UHT.US,D,20120321,000000,24.2811,24.2811,24.0396,24.1067,95657.051754118,0
+UHT.US,D,20120322,000000,23.9648,24.009,23.6812,23.9265,71337.426955531,0
+UHT.US,D,20120323,000000,24.032,24.1451,23.6812,23.9648,57715.807694094,0
+UHT.US,D,20120326,000000,24.2178,24.2993,23.9648,24.1067,72313.008266097,0
+UHT.US,D,20120327,000000,24.2054,24.86,24.1585,24.3971,116101.47977469,0
+UHT.US,D,20120328,000000,24.3971,24.7,24.2754,24.4498,60335.791299261,0
+UHT.US,D,20120329,000000,24.2926,24.5034,24.1815,24.4297,62794.047521395,0
+UHT.US,D,20120330,000000,24.5084,24.6492,24.3779,24.5322,58637.132076157,0
+UHT.US,D,20120402,000000,24.5734,24.7565,24.516,24.6894,70421.319585823,0
+UHT.US,D,20120403,000000,24.7211,24.7565,24.423,24.5101,67095.995910127,0
+UHT.US,D,20120404,000000,24.3674,24.469,23.939,23.9648,109867.15000931,0
+UHT.US,D,20120405,000000,23.9754,24.0635,23.7799,23.7799,17170.231065968,0
+UHT.US,D,20120409,000000,23.8057,23.9754,23.5383,23.916,125258.37986189,0
+UHT.US,D,20120410,000000,23.9591,23.9591,23.3103,23.4311,93760.146061488,0
+UHT.US,D,20120411,000000,23.5316,23.706,23.2787,23.4694,88012.041847681,0
+UHT.US,D,20120412,000000,23.5442,23.8767,23.5269,23.7722,124228.54162282,0
+UHT.US,D,20120413,000000,23.7003,23.8518,23.5748,23.7271,51654.682738928,0
+UHT.US,D,20120416,000000,23.7665,23.9831,23.6524,23.9342,68957.425918736,0
+UHT.US,D,20120417,000000,23.9898,24.3828,23.9706,24.1623,46066.219103213,0
+UHT.US,D,20120418,000000,24.0271,24.1747,23.8412,23.939,56368.775103782,0
+UHT.US,D,20120419,000000,24.1325,24.1451,23.706,23.9342,69994.567975104,0
+UHT.US,D,20120420,000000,24.168,24.2993,23.9342,24.2121,69422.78342089,0
+UHT.US,D,20120423,000000,23.9036,23.9754,23.7003,23.8412,62371.469520561,0
+UHT.US,D,20120424,000000,23.7846,24.2486,23.7846,24.168,59517.763761846,0
+UHT.US,D,20120425,000000,24.3828,24.4546,24.1997,24.3971,57511.300809739,0
+UHT.US,D,20120426,000000,24.3971,24.7,24.3903,24.6195,78487.864090622,0
+UHT.US,D,20120427,000000,24.6894,24.8687,24.5101,24.7067,66950.962966631,0
+UHT.US,D,20120430,000000,24.6741,25.2281,24.5227,25.0373,92146.002438551,0
+UHT.US,D,20120501,000000,25.0594,25.4772,24.953,25.0057,59169.267336466,0
+UHT.US,D,20120502,000000,24.9356,24.9356,24.5101,24.8533,74371.641341762,0
+UHT.US,D,20120503,000000,24.7565,24.9453,24.7,24.8926,74783.785317883,0
+UHT.US,D,20120504,000000,24.6894,24.7565,24.4766,24.6329,79300.674615683,0
+UHT.US,D,20120507,000000,24.5389,24.8322,24.1815,24.7134,63895.880530975,0
+UHT.US,D,20120508,000000,24.653,24.9108,24.5907,24.7211,50515.287240384,0
+UHT.US,D,20120509,000000,24.4546,24.7,24.423,24.5801,70641.477507244,0
+UHT.US,D,20120510,000000,24.7278,24.7699,24.469,24.6128,40127.172237176,0
+UHT.US,D,20120511,000000,24.6022,24.7067,24.4766,24.607,61562.832605386,0
+UHT.US,D,20120514,000000,24.4546,24.5734,24.3722,24.423,74204.69694637,0
+UHT.US,D,20120515,000000,24.4891,24.6128,24.3157,24.4345,38467.118905508,0
+UHT.US,D,20120516,000000,24.4345,24.6128,24.237,24.2993,37766.995847336,0
+UHT.US,D,20120517,000000,24.3617,24.3674,23.8412,23.8834,71840.346946646,0
+UHT.US,D,20120518,000000,23.8594,24.124,23.6131,23.706,75189.668879179,0
+UHT.US,D,20120521,000000,23.8767,24.1124,23.7665,24.0635,92762.653299027,0
+UHT.US,D,20120522,000000,24.0635,24.1949,23.7617,23.9514,129251.48111915,0
+UHT.US,D,20120523,000000,23.7387,23.9514,23.5882,23.8834,74802.566562366,0
+UHT.US,D,20120524,000000,23.7387,24.0396,23.6755,24.0396,49563.704186656,0
+UHT.US,D,20120525,000000,23.9898,24.0271,23.7271,23.9342,35214.833402796,0
+UHT.US,D,20120529,000000,24.1451,24.2178,23.8767,24.1949,32979.865309498,0
+UHT.US,D,20120530,000000,24.2677,24.2677,23.6946,23.6946,49428.0618654,0
+UHT.US,D,20120531,000000,23.8259,24.0827,23.6889,23.9275,89758.69758446,0
+UHT.US,D,20120601,000000,23.6447,23.8067,23.6227,23.6993,67182.598315235,0
+UHT.US,D,20120604,000000,23.7176,23.7271,23.4387,23.5939,81791.276314423,0
+UHT.US,D,20120605,000000,23.454,24.1451,23.454,24.1451,144842.00084374,0
+UHT.US,D,20120606,000000,24.1124,24.7249,24.1124,24.608,95974.246105362,0
+UHT.US,D,20120607,000000,24.8178,24.9185,24.1585,24.1747,74565.714201404,0
+UHT.US,D,20120608,000000,24.2074,24.7296,24.2074,24.5667,78524.383177114,0
+UHT.US,D,20120611,000000,24.8389,24.8446,24.0886,24.1067,89520.801821028,0
+UHT.US,D,20120612,000000,24.263,24.3406,23.9007,24.263,97906.627482013,0
+UHT.US,D,20120613,000000,24.3175,24.655,24.2007,24.3521,101599.22882757,0
+UHT.US,D,20120614,000000,24.4029,24.7785,24.3943,24.6597,79471.792620959,0
+UHT.US,D,20120615,000000,24.7661,24.9607,24.6214,24.7594,136883.97019594,0
+UHT.US,D,20120618,000000,24.7546,25.0239,24.516,24.9607,77740.787921248,0
+UHT.US,D,20120619,000000,24.9607,25.2846,24.7162,25.0555,97907.670884484,0
+UHT.US,D,20120620,000000,25.1878,25.46,25.1016,25.2366,95517.235822979,0
+UHT.US,D,20120621,000000,25.2942,25.4207,24.9185,25.182,99818.14080924,0
+UHT.US,D,20120622,000000,25.2262,25.3814,24.9818,25.0555,210343.67777788,0
+UHT.US,D,20120625,000000,24.8486,25.1447,24.8101,25.0172,39409.311336995,0
+UHT.US,D,20120626,000000,25.1293,25.3133,25.0009,25.0555,81503.297232373,0
+UHT.US,D,20120627,000000,25.2012,25.3775,25.1648,25.2366,38146.794346851,0
+UHT.US,D,20120628,000000,25.0172,25.5597,25.0172,25.5204,103560.82547341,0
+UHT.US,D,20120629,000000,26.0417,26.1519,25.6996,26.1213,132752.09641,0
+UHT.US,D,20120702,000000,26.22,26.4769,25.9488,26.4769,80863.691517531,0
+UHT.US,D,20120703,000000,26.5027,26.7721,26.4395,26.6973,36815.412793607,0
+UHT.US,D,20120705,000000,26.7654,27.0423,26.5756,26.5823,65099.966982733,0
+UHT.US,D,20120706,000000,26.3398,26.7979,26.3264,26.6475,44483.377554411,0
+UHT.US,D,20120709,000000,26.59,27.0289,26.5151,26.9464,147206.35084345,0
+UHT.US,D,20120710,000000,27.0423,27.0423,26.6475,26.7289,63229.146351882,0
+UHT.US,D,20120711,000000,26.7423,26.8852,26.5325,26.8324,38980.472921335,0
+UHT.US,D,20120712,000000,26.6215,27.0356,26.6215,26.9675,40017.614977701,0
+UHT.US,D,20120713,000000,27.0356,27.3192,27.0222,27.1247,62005.235253172,0
+UHT.US,D,20120716,000000,26.9896,27.3577,26.9618,27.258,26550.419282001,0
+UHT.US,D,20120717,000000,27.4132,27.671,27.2454,27.5023,37709.608711421,0
+UHT.US,D,20120718,000000,27.4842,27.6499,27.3577,27.4985,54464.565593852,0
+UHT.US,D,20120719,000000,27.5839,27.5943,27.1122,27.1323,34790.168597019,0
+UHT.US,D,20120720,000000,27.048,27.1075,26.8621,26.8621,64255.854383537,0
+UHT.US,D,20120723,000000,26.7461,26.8256,26.6475,26.6925,49644.046176937,0
+UHT.US,D,20120724,000000,26.8544,26.8544,26.4404,26.543,43925.157232322,0
+UHT.US,D,20120725,000000,26.7184,27.2762,26.6858,27.0825,50835.61179904,0
+UHT.US,D,20120726,000000,27.3135,27.347,26.8746,26.9896,96308.134896144,0
+UHT.US,D,20120727,000000,27.0001,27.4966,27.0001,27.4219,44624.236888023,0
+UHT.US,D,20120730,000000,27.3892,27.5216,27.2503,27.3192,39064.988521501,0
+UHT.US,D,20120731,000000,27.3634,27.511,27.0586,27.3835,58296.982870548,0
+UHT.US,D,20120801,000000,27.4219,27.7055,26.9618,26.9618,76660.866363562,0
+UHT.US,D,20120802,000000,26.9838,26.9838,26.4318,26.9196,41865.480754186,0
+UHT.US,D,20120803,000000,27.1189,27.44,27.1189,27.3577,46567.052289386,0
+UHT.US,D,20120806,000000,27.4524,27.5474,27.3135,27.3336,44742.141367268,0
+UHT.US,D,20120807,000000,27.4477,27.4477,26.8852,26.9762,53218.743043247,0
+UHT.US,D,20120808,000000,27.0058,27.0058,26.6475,26.6714,57597.903214849,0
+UHT.US,D,20120809,000000,26.7587,26.9254,26.6475,26.6925,31409.544590351,0
+UHT.US,D,20120810,000000,26.7242,26.8976,26.6973,26.7864,26550.419282001,0
+UHT.US,D,20120813,000000,26.8122,26.9896,26.5325,26.752,23315.8716213,0
+UHT.US,D,20120814,000000,26.7864,26.8256,26.659,26.7376,42764.893684355,0
+UHT.US,D,20120815,000000,26.7461,26.9397,26.497,26.6973,63408.611576928,0
+UHT.US,D,20120816,000000,26.6781,26.7788,26.5151,26.7108,43967.936733641,0
+UHT.US,D,20120817,000000,26.7242,26.7376,26.6523,26.7289,67536.311752971,0
+UHT.US,D,20120820,000000,26.6714,27.1621,26.6475,27.1018,42965.226958824,0
+UHT.US,D,20120821,000000,27.1621,27.3394,27.1122,27.1564,39651.380710313,0
+UHT.US,D,20120822,000000,27.0222,27.2454,26.7587,27.0758,45372.356459869,0
+UHT.US,D,20120823,000000,27.0289,27.0567,26.7864,26.8122,21817.545672666,0
+UHT.US,D,20120824,000000,26.7912,27.0021,26.7269,26.7356,28355.505557167,0
+UHT.US,D,20120827,000000,26.7721,26.9618,26.7721,26.912,31117.391898417,0
+UHT.US,D,20120828,000000,26.9359,27.1956,26.7788,27.0874,24142.246378486,0
+UHT.US,D,20120829,000000,27.1803,27.2378,26.9254,27.1018,26664.150151362,0
+UHT.US,D,20120830,000000,27.0423,27.2762,26.9762,27.0356,37364.242493455,0
+UHT.US,D,20120831,000000,27.2062,27.2062,27.0021,27.1497,59848.522345214,0
+UHT.US,D,20120904,000000,27.2886,27.5359,26.8458,27.4745,68830.130817252,0
+UHT.US,D,20120905,000000,27.5167,27.6499,27.4668,27.5866,87310.875387039,0
+UHT.US,D,20120906,000000,27.6691,27.8416,27.6058,27.7591,70378.540084503,0
+UHT.US,D,20120907,000000,27.7256,27.9404,27.6269,27.856,39399.920714755,0
+UHT.US,D,20120910,000000,27.9759,28.1627,27.8704,28.0505,60506.909304537,0
+UHT.US,D,20120911,000000,28.2231,28.4636,27.9451,28.2585,55233.553215123,0
+UHT.US,D,20120912,000000,28.8306,28.9984,28.7242,28.8815,46345.850965493,0
+UHT.US,D,20120913,000000,28.5901,29.1834,28.4674,28.9092,67341.195490858,0
+UHT.US,D,20120914,000000,29.0971,29.4814,28.9457,29.2063,69815.102750058,0
+UHT.US,D,20120917,000000,29.2122,29.2974,29.0071,29.1028,58031.958642865,0
+UHT.US,D,20120918,000000,29.1363,29.2504,28.6964,29.0156,56557.630951068,0
+UHT.US,D,20120919,000000,29.1565,29.2974,28.983,29.1182,74288.169144066,0
+UHT.US,D,20120920,000000,29.2581,29.2581,29.0071,29.1028,31352.157454435,0
+UHT.US,D,20120921,000000,29.2974,29.5112,29.054,29.4124,133868.53705419,0
+UHT.US,D,20120924,000000,29.3281,29.8111,29.3281,29.4814,47848.350524012,0
+UHT.US,D,20120925,000000,29.6674,29.8111,29.1498,29.2323,89594.883396482,0
+UHT.US,D,20120926,000000,29.2581,29.4709,29.2581,29.2907,41840.439094877,0
+UHT.US,D,20120927,000000,29.3003,29.9578,29.3003,29.6223,77062.576314972,0
+UHT.US,D,20120928,000000,29.6396,29.7671,29.2974,29.3176,49412.410828332,0
+UHT.US,D,20121001,000000,29.4488,30.1763,29.4488,29.5955,101294.55530598,0
+UHT.US,D,20121002,000000,29.5821,30.0661,29.5821,29.8897,68842.651646905,0
+UHT.US,D,20121003,000000,29.8389,30.2645,29.7373,30.1389,69066.983178212,0
+UHT.US,D,20121004,000000,30.3095,30.483,30.0354,30.3786,87157.495223774,0
+UHT.US,D,20121005,000000,30.5558,30.9095,30.3718,30.6871,43092.522060311,0
+UHT.US,D,20121008,000000,30.6535,30.8386,30.5797,30.6478,41387.602422379,0
+UHT.US,D,20121009,000000,30.6478,30.8443,30.181,30.2165,47193.093772102,0
+UHT.US,D,20121010,000000,30.1696,30.5203,30.1696,30.5203,22533.319767905,0
+UHT.US,D,20121011,000000,30.6028,30.852,30.3997,30.4629,40047.873649367,0
+UHT.US,D,20121012,000000,30.6028,30.8021,30.0421,30.0593,67022.957737143,0
+UHT.US,D,20121015,000000,30.1877,30.7312,29.9347,30.6948,44957.082276334,0
+UHT.US,D,20121016,000000,30.9028,31.0303,30.6085,30.8971,41522.201341163,0
+UHT.US,D,20121017,000000,30.8319,30.9142,30.6344,30.9095,34950.852577584,0
+UHT.US,D,20121018,000000,30.9477,31.266,30.8242,30.8443,46723.562660065,0
+UHT.US,D,20121019,000000,30.7696,30.9785,30.5922,30.6411,56838.306215819,0
+UHT.US,D,20121022,000000,30.7235,30.9919,30.6746,30.8971,38130.099907312,0
+UHT.US,D,20121023,000000,30.8136,30.967,30.6411,30.8386,29000.328284364,0
+UHT.US,D,20121024,000000,31.0119,31.0705,30.7944,30.9564,32107.580843581,0
+UHT.US,D,20121025,000000,31.2487,31.2909,30.6028,30.9861,57073.071771837,0
+UHT.US,D,20121026,000000,31.0743,31.1596,30.7235,31.0178,35395.342030312,0
+UHT.US,D,20121031,000000,31.1136,31.6541,31.1136,31.5209,79403.971460331,0
+UHT.US,D,20121101,000000,31.5209,31.7441,31.126,31.3119,46761.125149028,0
+UHT.US,D,20121102,000000,31.2909,31.635,31.0561,31.0561,41545.15619553,0
+UHT.US,D,20121105,000000,31.1327,31.2909,30.7628,31.1394,35192.9219509,0
+UHT.US,D,20121106,000000,31.3043,31.6504,31.2018,31.5918,44548.068507626,0
+UHT.US,D,20121107,000000,31.4069,31.541,30.9995,31.0705,44600.238631185,0
+UHT.US,D,20121108,000000,31.2085,31.2162,30.6028,30.6535,48937.662703939,0
+UHT.US,D,20121109,000000,30.483,30.783,30.2903,30.5405,70508.965393403,0
+UHT.US,D,20121112,000000,30.6995,30.6995,30.1542,30.5443,22218.212221604,0
+UHT.US,D,20121113,000000,30.5203,30.8912,30.2587,30.4331,58916.763938438,0
+UHT.US,D,20121114,000000,30.4331,30.6028,29.5112,29.5467,94063.776180606,0
+UHT.US,D,20121115,000000,29.4881,29.7057,28.3458,28.915,117117.75378163,0
+UHT.US,D,20121116,000000,28.8001,29.2199,28.5038,29.1949,90185.449195177,0
+UHT.US,D,20121119,000000,29.4939,29.9779,29.3616,29.9463,50270.087659653,0
+UHT.US,D,20121120,000000,29.8466,30.1542,29.4747,30.1322,26114.277049042,0
+UHT.US,D,20121121,000000,30.2337,30.4044,29.792,30.2337,34953.982784998,0
+UHT.US,D,20121123,000000,30.3718,30.6028,30.1877,30.6028,31512.841435,0
+UHT.US,D,20121126,000000,30.6028,31.0887,30.5338,30.9209,91182.941957639,0
+UHT.US,D,20121127,000000,30.9095,31.2018,30.6813,31.1327,58360.630421291,0
+UHT.US,D,20121128,000000,30.6995,31.0254,30.3498,30.4954,69825.536774771,0
+UHT.US,D,20121129,000000,30.7561,31.1519,30.0488,30.8242,75177.148049524,0
+UHT.US,D,20121130,000000,30.9209,31.0762,30.5894,31.0762,103758.02854048,0
+UHT.US,D,20121203,000000,31.0934,31.4376,31.0638,31.1769,60952.442159737,0
+UHT.US,D,20121204,000000,31.2794,31.336,30.2961,31.2296,122988.97948705,0
+UHT.US,D,20121205,000000,31.3675,31.3675,30.9785,31.2296,41971.907806248,0
+UHT.US,D,20121206,000000,31.1327,31.2985,31.0829,31.2296,21872.846003638,0
+UHT.US,D,20121207,000000,31.4136,31.426,31.0561,31.242,40790.776208856,0
+UHT.US,D,20121210,000000,31.2296,31.4069,30.4436,31.1826,100017.43068124,0
+UHT.US,D,20121211,000000,31.3819,31.7078,31.1596,31.4002,74895.429382301,0
+UHT.US,D,20121212,000000,31.4002,31.4644,30.8864,31.1327,86909.165435628,0
+UHT.US,D,20121213,000000,30.8912,30.9564,30.6028,30.6871,33639.295671293,0
+UHT.US,D,20121214,000000,30.5443,30.7446,30.3786,30.5078,33160.373937015,0
+UHT.US,D,20121217,000000,30.5011,31.3043,30.2903,31.1826,90111.367619723,0
+UHT.US,D,20121218,000000,31.3236,31.3236,30.7907,31.1059,55023.829318413,0
+UHT.US,D,20121219,000000,31.0043,31.2985,30.9564,31.1653,41820.614447925,0
+UHT.US,D,20121220,000000,31.266,31.7702,31.2239,31.68,57739.80595093,0
+UHT.US,D,20121221,000000,31.5448,31.8458,31.2535,31.5209,243458.14200615,0
+UHT.US,D,20121224,000000,31.4979,31.6992,31.2909,31.5448,49520.924685337,0
+UHT.US,D,20121226,000000,31.6992,31.795,31.4702,31.6504,65017.538187508,0
+UHT.US,D,20121227,000000,31.5775,31.726,31.1596,31.6541,33219.847877872,0
+UHT.US,D,20121228,000000,31.4903,31.8736,31.3177,31.5918,38538.070273549,0
+UHT.US,D,20121231,000000,31.6876,32.3767,31.4903,32.2685,78077.806919443,0
+UHT.US,D,20130102,000000,32.969,33.0438,32.6883,33.037,115307.45049411,0
+UHT.US,D,20130103,000000,33.037,33.5747,33.0236,33.1089,53065.362879981,0
+UHT.US,D,20130104,000000,33.3313,33.7913,33.2106,33.6831,45312.882519011,0
+UHT.US,D,20130107,000000,33.6333,33.7913,33.5039,33.6131,50681.188233303,0
+UHT.US,D,20130108,000000,33.6754,34.0779,33.6266,33.9609,46080.826737809,0
+UHT.US,D,20130109,000000,34.0645,34.584,33.8605,34.5179,48426.395493054,0
+UHT.US,D,20130110,000000,34.5532,34.7363,32.6125,33.7913,980683.54865048,0
+UHT.US,D,20130111,000000,32.8598,33.3754,32.5991,33.1675,225545.0083807,0
+UHT.US,D,20130114,000000,33.0075,33.6064,32.9834,33.4952,69699.285075756,0
+UHT.US,D,20130115,000000,33.4675,33.6064,33.1847,33.5106,49279.898714491,0
+UHT.US,D,20130116,000000,33.3534,33.4828,33.1013,33.2297,82492.442775065,0
+UHT.US,D,20130117,000000,33.4137,33.939,33.408,33.8987,62252.521638844,0
+UHT.US,D,20130118,000000,33.8019,33.9821,33.5364,33.9111,94359.059079953,0
+UHT.US,D,20130122,000000,33.8019,34.2217,33.7952,34.2083,75755.193018565,0
+UHT.US,D,20130123,000000,34.2974,34.4747,33.9753,34.283,86577.36344979,0
+UHT.US,D,20130124,000000,34.422,34.6606,34.0079,34.6462,65418.204736447,0
+UHT.US,D,20130125,000000,34.721,34.9395,34.3021,34.9319,87507.035051624,0
+UHT.US,D,20130128,000000,35.0985,35.2836,34.8686,35.2625,67028.174749499,0
+UHT.US,D,20130129,000000,35.3843,35.6727,35.1677,35.6257,59044.059039923,0
+UHT.US,D,20130130,000000,35.4753,36.3636,34.8303,34.9606,54556.385011319,0
+UHT.US,D,20130131,000000,35.0152,35.4206,34.8149,35.1504,76972.843702449,0
+UHT.US,D,20130201,000000,35.3603,35.5759,35.0546,35.2913,52321.416918021,0
+UHT.US,D,20130204,000000,35.3555,35.6153,34.9606,35.091,66644.202640101,0
+UHT.US,D,20130205,000000,35.3085,35.5136,34.6931,34.743,80102.00771356,0
+UHT.US,D,20130206,000000,34.6894,34.9932,34.5897,34.7871,66861.230354108,0
+UHT.US,D,20130207,000000,34.8686,34.9654,34.4277,34.6931,63089.330420742,0
+UHT.US,D,20130208,000000,34.8638,35.1196,34.7142,34.9395,42321.447634098,0
+UHT.US,D,20130211,000000,34.9606,35.1628,34.836,35.0018,43135.30156163,0
+UHT.US,D,20130212,000000,35.0018,35.6458,34.977,35.6257,51961.443065459,0
+UHT.US,D,20130213,000000,35.7714,36.1251,35.4417,35.6525,72665.678301359,0
+UHT.US,D,20130214,000000,35.4753,35.6593,35.32,35.391,42759.676671999,0
+UHT.US,D,20130215,000000,35.7763,35.7763,35.5136,35.5845,57647.986533466,0
+UHT.US,D,20130219,000000,35.5136,35.5136,35.3995,35.5136,42079.378260781,0
+UHT.US,D,20130220,000000,35.4484,36.0485,35.3411,35.4178,65933.645557217,0
+UHT.US,D,20130221,000000,35.4246,35.5548,35.1811,35.2587,40447.496795833,0
+UHT.US,D,20130222,000000,35.298,35.8586,35.298,35.7714,59360.209988695,0
+UHT.US,D,20130225,000000,36.0207,36.1049,35.3843,35.4246,67877.504361051,0
+UHT.US,D,20130226,000000,35.4417,35.9649,35.2836,35.8059,43292.85533478,0
+UHT.US,D,20130227,000000,36.0081,36.4328,35.8098,36.1375,57804.496904145,0
+UHT.US,D,20130228,000000,35.9919,36.8305,35.8012,36.4135,167579.82749598,0
+UHT.US,D,20130301,000000,36.4835,36.6646,36.011,36.5669,55323.285827646,0
+UHT.US,D,20130304,000000,36.5028,36.8295,36.2842,36.6828,71780.873005788,0
+UHT.US,D,20130305,000000,36.8851,37.1553,36.7212,36.9005,110506.75572416,0
+UHT.US,D,20130306,000000,37.1467,37.1784,36.7624,36.9005,67903.589422831,0
+UHT.US,D,20130307,000000,37.1266,37.1784,36.7471,36.8975,54088.940704223,0
+UHT.US,D,20130308,000000,36.9062,37.1093,36.6713,36.9992,77448.635229314,0
+UHT.US,D,20130311,000000,36.979,37.2186,36.6579,36.9005,248247.35934893,0
+UHT.US,D,20130312,000000,36.842,37.2962,36.4835,36.8247,79009.565326219,0
+UHT.US,D,20130313,000000,36.775,37.1266,36.5496,36.9283,67126.254581791,0
+UHT.US,D,20130314,000000,37.0902,37.2109,36.7385,37.1611,186572.88267913,0
+UHT.US,D,20130315,000000,37.0902,37.2407,36.8295,36.9503,162570.45223178,0
+UHT.US,D,20130318,000000,36.6579,36.9216,36.4499,36.6321,71701.574417977,0
+UHT.US,D,20130319,000000,36.6321,36.6321,35.8461,36.2707,75763.540238336,0
+UHT.US,D,20130320,000000,36.3206,36.4902,35.9411,36.3991,50161.573802649,0
+UHT.US,D,20130321,000000,36.3924,36.7385,36.1155,36.1615,62475.80976768,0
+UHT.US,D,20130322,000000,36.1021,36.9005,36.1021,36.7212,55088.520271627,0
+UHT.US,D,20130325,000000,36.9139,37.3337,36.842,37.0576,54115.025766003,0
+UHT.US,D,20130326,000000,37.3288,37.4429,37.0969,37.3796,63692.417049091,0
+UHT.US,D,20130327,000000,37.1142,37.372,36.6954,37.0633,36235.281019623,0
+UHT.US,D,20130328,000000,37.2885,37.5656,37.0691,37.1898,54063.899044915,0
+UHT.US,D,20130401,000000,37.1553,37.4429,36.8353,37.1553,52228.554098084,0
+UHT.US,D,20130402,000000,37.2684,37.4294,37.0078,37.0767,73933.41230386,0
+UHT.US,D,20130403,000000,37.232,37.232,36.7691,36.8487,57003.163806268,0
+UHT.US,D,20130404,000000,36.9742,37.2109,36.775,37.1142,60273.18715099,0
+UHT.US,D,20130405,000000,37.0499,37.1553,36.6713,37.0902,34391.588853024,0
+UHT.US,D,20130408,000000,37.1018,37.4361,36.8487,37.4294,36654.728813044,0
+UHT.US,D,20130409,000000,37.4764,37.4764,37.0298,37.141,35922.260278265,0
+UHT.US,D,20130410,000000,36.9992,37.901,36.979,37.8071,69455.128897496,0
+UHT.US,D,20130411,000000,37.7275,37.901,37.7275,37.855,44133.837726562,0
+UHT.US,D,20130412,000000,37.7649,37.9345,37.7275,37.9288,29293.52437877,0
+UHT.US,D,20130415,000000,37.8445,38.0822,36.3148,36.5612,108278.04804568,0
+UHT.US,D,20130416,000000,36.6713,37.3796,36.4328,37.2109,74532.325322327,0
+UHT.US,D,20130417,000000,37.0902,37.1553,36.0906,36.3991,67876.46095858,0
+UHT.US,D,20130418,000000,36.3561,36.3561,35.4628,35.8299,88606.781256262,0
+UHT.US,D,20130419,000000,35.8193,37.0834,35.4303,37.025,90230.315501439,0
+UHT.US,D,20130422,000000,37.0106,37.0106,35.9247,36.7538,64928.848977457,0
+UHT.US,D,20130423,000000,37.025,37.3414,36.5794,36.7346,50154.26998535,0
+UHT.US,D,20130424,000000,36.7279,37.0969,36.5563,37.0969,33313.75410028,0
+UHT.US,D,20130425,000000,37.0902,37.1209,35.7341,36.0455,73915.674461851,0
+UHT.US,D,20130426,000000,36.0455,36.3561,35.1188,35.4159,72648.983861822,0
+UHT.US,D,20130429,000000,35.1226,35.7475,34.9242,35.0421,70728.079912354,0
+UHT.US,D,20130430,000000,34.9165,35.0421,34.4162,34.6271,110067.48328378,0
+UHT.US,D,20130501,000000,34.6021,34.6271,33.6793,33.9323,142181.32454219,0
+UHT.US,D,20130502,000000,33.939,34.5954,33.8364,34.445,48407.614248572,0
+UHT.US,D,20130503,000000,34.6079,35.3038,34.3616,35.137,49087.912659791,0
+UHT.US,D,20130506,000000,35.0075,35.644,35.0075,35.5903,23982.605800392,0
+UHT.US,D,20130507,000000,35.6153,36.0522,35.2932,35.8855,26417.907168159,0
+UHT.US,D,20130508,000000,35.7628,35.7763,35.1849,35.4801,35575.850657829,0
+UHT.US,D,20130509,000000,35.3306,35.4628,34.6204,34.8274,40308.724267165,0
+UHT.US,D,20130510,000000,34.8724,35.2146,33.5201,34.3951,83717.397276247,0
+UHT.US,D,20130513,000000,34.1585,34.5044,34.0463,34.4996,32136.796112774,0
+UHT.US,D,20130514,000000,34.4326,35.1121,34.3013,34.9453,42802.456173318,0
+UHT.US,D,20130515,000000,34.7162,35.438,34.6713,35.3861,46798.687637991,0
+UHT.US,D,20130516,000000,35.2059,35.2059,34.3013,34.769,49112.954319099,0
+UHT.US,D,20130517,000000,34.9511,34.9712,34.3271,34.8437,61000.438673412,0
+UHT.US,D,20130520,000000,34.6472,34.7767,34.3951,34.584,48428.482297996,0
+UHT.US,D,20130521,000000,34.4996,34.86,34.3013,34.5954,47097.100744752,0
+UHT.US,D,20130522,000000,34.5179,35.0488,33.0045,33.1578,88692.340258899,0
+UHT.US,D,20130523,000000,32.9011,32.9011,30.8126,31.4979,110244.86170388,0
+UHT.US,D,20130524,000000,31.2047,31.4357,30.7609,31.0303,43912.636402669,0
+UHT.US,D,20130528,000000,31.2122,32.279,31.0303,31.3417,74204.69694637,0
+UHT.US,D,20130529,000000,30.9861,31.2765,29.9223,29.9548,66602.466541253,0
+UHT.US,D,20130530,000000,29.8265,29.9655,29.1604,29.2417,75745.802396325,0
+UHT.US,D,20130531,000000,29.0406,29.469,29.0013,29.1077,119772.16966835,0
+UHT.US,D,20130603,000000,29.0847,29.6444,28.3716,28.9275,113058.91816869,0
+UHT.US,D,20130604,000000,28.9275,29.0847,28.5028,28.6639,46566.008886915,0
+UHT.US,D,20130605,000000,28.7185,29.144,27.8742,28.0572,94138.901158531,0
+UHT.US,D,20130606,000000,27.9826,29.3347,27.9826,29.2974,92151.219450907,0
+UHT.US,D,20130607,000000,29.3233,29.5571,29.1018,29.4728,55526.749309528,0
+UHT.US,D,20130610,000000,29.6444,30.0575,29.3884,29.7671,65256.477353412,0
+UHT.US,D,20130611,000000,29.5524,29.9655,29.5524,29.5524,47293.260409338,0
+UHT.US,D,20130612,000000,29.7047,29.9108,28.6572,28.7185,87267.052483249,0
+UHT.US,D,20130613,000000,28.7597,29.8265,28.4272,29.6414,47265.088542614,0
+UHT.US,D,20130614,000000,29.5054,29.9377,29.1795,29.468,34868.423782359,0
+UHT.US,D,20130617,000000,29.2907,29.6856,29.0138,29.241,85795.854998865,0
+UHT.US,D,20130618,000000,29.1728,30.0947,29.1192,29.9491,54058.682032559,0
+UHT.US,D,20130619,000000,29.8524,29.9319,28.4041,28.5451,50498.592800844,0
+UHT.US,D,20130620,000000,28.2833,28.3007,26.9474,27.1075,102420.3865724,0
+UHT.US,D,20130621,000000,27.1918,28.1377,26.889,27.8655,123810.13723188,0
+UHT.US,D,20130624,000000,27.5301,28.0812,26.5114,27.1631,87875.356123955,0
+UHT.US,D,20130625,000000,27.3605,27.6835,27.1075,27.4333,55584.136445445,0
+UHT.US,D,20130626,000000,27.695,28.0342,27.1333,27.6634,58549.486268577,0
+UHT.US,D,20130627,000000,27.9566,28.7081,27.9231,28.4617,80061.315017184,0
+UHT.US,D,20130628,000000,28.3889,28.6678,28.1531,28.1914,251333.74385873,0
+UHT.US,D,20130701,000000,28.361,28.8786,28.295,28.6754,81941.526270274,0
+UHT.US,D,20130702,000000,28.7597,29.3876,28.7597,29.3281,92604.056123406,0
+UHT.US,D,20130703,000000,29.3693,29.3876,28.3161,28.3419,41551.416610356,0
+UHT.US,D,20130705,000000,28.9706,29.0406,27.6097,28.4108,49529.271905106,0
+UHT.US,D,20130708,000000,28.3947,28.7646,28.0161,28.0409,76215.333508362,0
+UHT.US,D,20130709,000000,27.9633,28.755,27.5886,28.478,75935.701646082,0
+UHT.US,D,20130710,000000,28.5383,28.6821,28.2709,28.4108,43050.785961462,0
+UHT.US,D,20130711,000000,28.5843,29.9558,28.2833,29.7622,111274.69994295,0
+UHT.US,D,20130712,000000,29.8111,30.3085,29.4862,29.5102,78549.424836424,0
+UHT.US,D,20130715,000000,29.8389,30.3248,29.8389,29.8974,90147.886706215,0
+UHT.US,D,20130716,000000,30.0871,30.2051,29.7814,29.8389,39988.399708508,0
+UHT.US,D,20130717,000000,29.9175,30.1399,29.7411,29.7488,35979.647414181,0
+UHT.US,D,20130718,000000,29.8111,30.0238,29.7411,29.86,37088.784241061,0
+UHT.US,D,20130719,000000,29.9108,30.3085,29.8389,30.1015,66377.091607474,0
+UHT.US,D,20130722,000000,30.2195,30.5864,29.9673,30.4149,42128.418176927,0
+UHT.US,D,20130723,000000,30.6172,31.1337,29.7622,29.8524,55816.815196521,0
+UHT.US,D,20130724,000000,29.9884,29.9884,28.8815,29.0597,53707.055399766,0
+UHT.US,D,20130725,000000,28.778,29.9749,28.778,29.7086,61140.254604553,0
+UHT.US,D,20130726,000000,29.5457,29.9108,29.3223,29.3876,32185.83602892,0
+UHT.US,D,20130729,000000,28.7597,29.0483,28.6946,28.7349,74377.901756589,0
+UHT.US,D,20130730,000000,28.778,28.9591,28.5691,28.8517,71484.546703969,0
+UHT.US,D,20130731,000000,28.9218,29.3003,28.1856,28.4108,45462.089072391,0
+UHT.US,D,20130801,000000,28.6534,28.7349,27.7515,27.9231,36999.051628538,0
+UHT.US,D,20130802,000000,28.0448,28.3084,27.9422,28.0218,36749.678437922,0
+UHT.US,D,20130805,000000,28.1023,28.2173,27.9231,27.9633,32808.747304222,0
+UHT.US,D,20130806,000000,27.9087,28.2298,27.8444,27.9489,31703.784087228,0
+UHT.US,D,20130807,000000,27.9087,28.0572,27.8023,27.9826,31977.155534682,0
+UHT.US,D,20130808,000000,28.2575,28.3218,27.7802,27.97,36734.027400854,0
+UHT.US,D,20130809,000000,27.903,28.3285,27.8071,28.1971,34308.116655329,0
+UHT.US,D,20130812,000000,27.9422,28.2709,27.9288,28.2528,30946.273893142,0
+UHT.US,D,20130813,000000,28.1914,28.2893,27.5886,27.7208,31359.461271734,0
+UHT.US,D,20130814,000000,27.6634,28.0218,27.5886,27.8023,37242.164404326,0
+UHT.US,D,20130815,000000,27.5829,27.7084,26.8276,26.9848,115569.34451438,0
+UHT.US,D,20130816,000000,26.751,26.7654,25.9037,25.9085,120743.57736903,0
+UHT.US,D,20130819,000000,25.8251,26.2372,25.0738,25.1763,87951.524504351,0
+UHT.US,D,20130820,000000,25.2846,26.6225,25.2846,26.2766,88437.750055928,0
+UHT.US,D,20130821,000000,26.1443,26.7212,25.9085,26.2766,42921.404055035,0
+UHT.US,D,20130822,000000,26.2947,26.4864,25.9497,26.3426,28881.380402648,0
+UHT.US,D,20130823,000000,26.4931,26.9397,26.3004,26.889,25092.786029743,0
+UHT.US,D,20130826,000000,27.0604,27.0604,26.0484,26.2564,34800.602621732,0
+UHT.US,D,20130827,000000,26.3235,26.6944,26.3235,26.6168,58062.217314531,0
+UHT.US,D,20130828,000000,26.6044,26.6225,26.1443,26.2248,46640.09046237,0
+UHT.US,D,20130829,000000,26.0926,26.6944,26.0926,26.6044,38019.499245365,0
+UHT.US,D,20130830,000000,26.5056,26.7212,26.013,26.2181,55063.478612318,0
+UHT.US,D,20130903,000000,26.5497,26.5497,25.5328,26.0504,53391.947853466,0
+UHT.US,D,20130904,000000,26.1146,26.2545,25.8308,26.1759,36450.22192869,0
+UHT.US,D,20130905,000000,26.1873,26.1873,25.5117,25.6957,46898.854275225,0
+UHT.US,D,20130906,000000,25.8836,26.334,25.8251,26.0676,43056.002973819,0
+UHT.US,D,20130909,000000,26.1443,26.9637,25.8251,26.9187,55061.391807376,0
+UHT.US,D,20130910,000000,26.9129,27.0577,26.6426,26.932,53913.649089062,0
+UHT.US,D,20130911,000000,26.7788,27.695,26.7788,27.4658,78300.051645807,0
+UHT.US,D,20130912,000000,27.5426,27.6538,26.9723,27.0356,52076.21733729,0
+UHT.US,D,20130913,000000,26.981,27.5147,26.9503,27.3097,35506.98609473,0
+UHT.US,D,20130916,000000,27.7889,27.7956,27.0289,27.1822,42264.060498183,0
+UHT.US,D,20130917,000000,27.211,27.5263,26.8726,27.0116,31161.214802207,0
+UHT.US,D,20130918,000000,27.0577,28.0879,26.5994,28.0563,45170.979782929,0
+UHT.US,D,20130919,000000,27.9538,28.0333,27.4152,27.8474,35465.249995882,0
+UHT.US,D,20130920,000000,28.131,28.131,27.1449,27.4611,114276.56885258,0
+UHT.US,D,20130923,000000,27.4879,28.1665,27.2446,28.04,48491.086446267,0
+UHT.US,D,20130924,000000,28.0649,28.1789,27.6,27.9672,46005.701759884,0
+UHT.US,D,20130925,000000,28.0947,28.1608,27.6672,27.8253,36839.411050446,0
+UHT.US,D,20130926,000000,27.7956,28.0505,27.5216,27.8819,42146.156018937,0
+UHT.US,D,20130927,000000,27.7678,27.9863,27.5933,27.8148,34860.07656259,0
+UHT.US,D,20130930,000000,27.6538,27.8685,27.5742,27.7812,51415.743573024,0
+UHT.US,D,20131001,000000,27.8628,28.1722,27.5426,28.1541,57926.574993275,0
+UHT.US,D,20131002,000000,27.8685,28.1243,27.2675,27.4765,47615.671772936,0
+UHT.US,D,20131003,000000,27.4956,27.4956,26.7135,26.958,38865.698649503,0
+UHT.US,D,20131004,000000,26.8372,27.1574,26.7058,27.0289,32171.228394322,0
+UHT.US,D,20131007,000000,26.7453,27.4708,26.5994,27.0845,49123.388343811,0
+UHT.US,D,20131008,000000,27.0443,27.5876,26.9991,27.2177,43783.254496241,0
+UHT.US,D,20131009,000000,27.4554,27.7036,27.051,27.4036,56413.641410043,0
+UHT.US,D,20131010,000000,27.6404,28.1789,27.5742,27.995,66455.346792814,0
+UHT.US,D,20131011,000000,27.8148,28.5316,27.7678,28.5172,44885.087505821,0
+UHT.US,D,20131014,000000,28.2605,28.6054,28.1541,28.591,46883.203238157,0
+UHT.US,D,20131015,000000,28.3974,28.5691,27.8301,27.9461,96944.610403572,0
+UHT.US,D,20131016,000000,28.0084,28.6696,28.0007,28.6601,64260.027993422,0
+UHT.US,D,20131017,000000,28.5383,29.306,28.3515,29.1949,43743.605202335,0
+UHT.US,D,20131018,000000,29.5179,29.5179,28.9964,29.3396,44857.959041571,0
+UHT.US,D,20131021,000000,29.4537,29.4537,28.7435,29.1279,26256.179785124,0
+UHT.US,D,20131022,000000,29.4144,29.6261,29.0942,29.5611,50952.472875813,0
+UHT.US,D,20131023,000000,29.4259,30.1542,29.2955,29.9377,65014.407980095,0
+UHT.US,D,20131024,000000,30.1887,30.3871,29.79,30.1101,42350.662903291,0
+UHT.US,D,20131025,000000,30.3306,30.3306,29.7239,30.2558,51927.010783909,0
+UHT.US,D,20131028,000000,29.9759,30.2874,29.4326,29.698,82064.647761875,0
+UHT.US,D,20131029,000000,29.698,29.8983,29.3473,29.7709,30499.69763547,0
+UHT.US,D,20131030,000000,29.7057,29.7604,29.3683,29.6913,30015.558888836,0
+UHT.US,D,20131031,000000,29.6328,29.9759,28.9504,29.1413,27283.93121925,0
+UHT.US,D,20131101,000000,29.0349,29.1757,28.5172,28.7885,66932.18172215,0
+UHT.US,D,20131104,000000,28.8623,29.1279,28.5316,29.0406,57881.708687013,0
+UHT.US,D,20131105,000000,29.0617,29.1489,28.5498,28.7108,54760.891895672,0
+UHT.US,D,20131106,000000,28.8364,29.0617,28.5316,28.9581,39879.885851504,0
+UHT.US,D,20131107,000000,28.9639,29.0013,28.5383,28.6495,30337.970252435,0
+UHT.US,D,20131108,000000,28.5498,28.5968,27.995,28.5028,36852.975282571,0
+UHT.US,D,20131111,000000,28.3515,28.6352,27.8685,27.9412,96255.964772584,0
+UHT.US,D,20131112,000000,27.9201,28.1377,27.3384,27.7333,40709.390816104,0
+UHT.US,D,20131113,000000,27.5933,28.131,27.3451,28.0007,47433.076340476,0
+UHT.US,D,20131114,000000,28.0649,28.5096,28.0275,28.1789,23197.967142054,0
+UHT.US,D,20131115,000000,28.1243,28.4014,27.7333,28.1722,77040.664863077,0
+UHT.US,D,20131118,000000,28.2853,28.684,28.0649,28.3036,45993.180930229,0
+UHT.US,D,20131119,000000,28.3649,28.5691,27.8752,28.2853,97657.254291398,0
+UHT.US,D,20131120,000000,28.2394,28.4847,27.5933,27.7755,40535.142603413,0
+UHT.US,D,20131121,000000,27.8253,28.3783,27.7208,28.0333,33186.458998795,0
+UHT.US,D,20131122,000000,28.1195,28.1243,27.5511,27.8474,66820.537657732,0
+UHT.US,D,20131125,000000,27.7889,28.1914,27.7889,28.04,39031.599642423,0
+UHT.US,D,20131126,000000,28.0084,28.296,27.7601,28.0275,45912.838939947,0
+UHT.US,D,20131127,000000,27.9672,28.4463,27.9672,28.4252,44551.198715039,0
+UHT.US,D,20131129,000000,28.5691,28.5691,28.0275,28.1195,32686.669215093,0
+UHT.US,D,20131202,000000,28.0438,28.1014,27.1909,27.3825,48593.339888445,0
+UHT.US,D,20131203,000000,27.2675,27.5023,27.1372,27.5023,39320.622126944,0
+UHT.US,D,20131204,000000,27.3299,27.6672,27.2253,27.4084,36989.661006297,0
+UHT.US,D,20131205,000000,27.4765,27.6077,27.211,27.3825,38606.934836647,0
+UHT.US,D,20131206,000000,27.7601,28.1541,27.2608,27.4036,46351.067977848,0
+UHT.US,D,20131209,000000,27.35,27.6902,27.1229,27.4363,46348.981172906,0
+UHT.US,D,20131210,000000,27.3451,27.7141,27.1372,27.211,52245.248537624,0
+UHT.US,D,20131211,000000,27.2177,27.2177,27.0356,27.1103,46389.673869283,0
+UHT.US,D,20131212,000000,27.1372,27.3681,26.9426,27.211,62128.356744773,0
+UHT.US,D,20131213,000000,27.7802,28.3525,27.4822,28.0304,88204.027902381,0
+UHT.US,D,20131216,000000,28.1359,28.2106,27.8196,28.0027,68852.042269146,0
+UHT.US,D,20131217,000000,27.6652,27.6652,27.2014,27.5291,44876.740286052,0
+UHT.US,D,20131218,000000,27.4899,27.9969,27.3078,27.7802,78189.450983862,0
+UHT.US,D,20131219,000000,27.6585,27.6652,27.1534,27.2081,56493.983400325,0
+UHT.US,D,20131220,000000,27.349,27.8023,27.1534,27.578,158542.91869298,0
+UHT.US,D,20131223,000000,27.7946,27.8474,27.0366,27.0671,91079.645112991,0
+UHT.US,D,20131224,000000,26.9493,27.3212,26.9493,27.073,63316.792159462,0
+UHT.US,D,20131226,000000,27.1008,27.6116,27.1008,27.2407,56035.929715471,0
+UHT.US,D,20131227,000000,27.1641,27.5608,27.0596,27.4246,48496.303458623,0
+UHT.US,D,20131230,000000,27.3433,27.7199,27.3433,27.5234,76845.548600963,0
+UHT.US,D,20131231,000000,27.6652,27.6652,26.889,26.9924,103305.19186797,0
+UHT.US,D,20140102,000000,27.0174,27.2225,26.6148,27.0366,61424.060076717,0
+UHT.US,D,20140103,000000,27.1256,27.9077,26.9723,27.578,65521.501581096,0
+UHT.US,D,20140106,000000,27.6183,27.7246,27.3979,27.6375,52193.078414064,0
+UHT.US,D,20140107,000000,27.6432,27.9134,27.5234,27.787,52023.003811259,0
+UHT.US,D,20140108,000000,27.7074,27.8876,27.3279,27.6652,94420.619825754,0
+UHT.US,D,20140109,000000,27.626,27.7735,27.3011,27.6883,39337.316566483,0
+UHT.US,D,20140110,000000,27.51,27.8943,27.4899,27.8628,69892.314532927,0
+UHT.US,D,20140113,000000,27.6997,27.8943,27.6327,27.8943,45248.191565798,0
+UHT.US,D,20140114,000000,27.9134,28.3669,27.8081,28.0984,58703.909834314,0
+UHT.US,D,20140115,000000,28.1176,28.5547,28.0984,28.1051,73660.040856409,0
+UHT.US,D,20140116,000000,28.1511,28.4713,28.0477,28.3947,45570.602929396,0
+UHT.US,D,20140117,000000,28.2853,28.4483,28.1282,28.2853,57131.502310224,0
+UHT.US,D,20140121,000000,28.2662,28.5595,28.1847,28.453,44837.090992147,0
+UHT.US,D,20140122,000000,28.4195,28.683,28.3458,28.5135,26422.080778044,0
+UHT.US,D,20140123,000000,28.683,28.683,28.3525,28.6294,37536.403901203,0
+UHT.US,D,20140124,000000,28.3803,28.4866,28.0544,28.3525,46322.896111127,0
+UHT.US,D,20140127,000000,28.5058,28.5058,27.7591,27.7591,86283.123952912,0
+UHT.US,D,20140128,000000,27.8628,28.291,27.6116,28.2307,74528.151712441,0
+UHT.US,D,20140129,000000,27.8752,28.0362,27.6499,27.9749,59508.373139604,0
+UHT.US,D,20140130,000000,28.1176,28.8642,27.9749,28.6534,59729.574463498,0
+UHT.US,D,20140131,000000,28.2605,28.6534,28.2605,28.5662,57760.674000355,0
+UHT.US,D,20140203,000000,28.4406,28.4406,27.51,27.7659,66397.959656898,0
+UHT.US,D,20140204,000000,27.8081,28.1588,27.6432,27.8196,53446.204781967,0
+UHT.US,D,20140205,000000,27.7735,27.8023,27.2886,27.4246,46460.625237324,0
+UHT.US,D,20140206,000000,27.3816,27.5531,27.2886,27.3979,57770.064622595,0
+UHT.US,D,20140207,000000,27.3892,27.4966,27.2014,27.3078,52194.121816535,0
+UHT.US,D,20140210,000000,27.2081,27.3979,27.0453,27.3816,51354.182827224,0
+UHT.US,D,20140211,000000,27.4554,27.9969,27.2148,27.7074,74073.228235001,0
+UHT.US,D,20140212,000000,27.8196,27.9412,27.5033,27.5839,45572.689734338,0
+UHT.US,D,20140213,000000,27.4305,28.1359,27.0671,28.0112,47820.17865729,0
+UHT.US,D,20140214,000000,28.0927,28.4339,27.7659,28.1051,66286.315592481,0
+UHT.US,D,20140218,000000,28.0927,28.6026,27.9816,28.4953,49524.054892749,0
+UHT.US,D,20140219,000000,28.4866,28.7971,28.0984,28.1703,35444.381946459,0
+UHT.US,D,20140220,000000,28.2106,28.6342,28.1359,28.3112,33094.639581329,0
+UHT.US,D,20140221,000000,28.4483,28.4713,28.1426,28.1971,45814.759107655,0
+UHT.US,D,20140224,000000,28.1971,28.7175,27.9691,28.0601,50871.087483061,0
+UHT.US,D,20140225,000000,27.9969,28.4627,27.9816,28.1051,32920.39136864,0
+UHT.US,D,20140226,000000,28.017,28.6026,27.9624,28.5211,48846.886688945,0
+UHT.US,D,20140227,000000,28.3458,28.6342,28.2451,28.5595,36386.574377946,0
+UHT.US,D,20140228,000000,28.5547,28.8306,28.3994,28.6888,60352.485738801,0
+UHT.US,D,20140303,000000,29.0684,29.0684,28.3602,28.985,48399.267028803,0
+UHT.US,D,20140304,000000,29.0272,29.8494,29.0272,29.5601,75913.790194187,0
+UHT.US,D,20140305,000000,29.6261,29.8121,29.4853,29.7862,40969.19803143,0
+UHT.US,D,20140306,000000,29.7498,29.7498,29.4115,29.6184,42239.018838874,0
+UHT.US,D,20140307,000000,29.6732,29.8121,29.2965,29.4853,45375.486667282,0
+UHT.US,D,20140310,000000,29.3501,29.6396,29.2131,29.5169,68590.148248877,0
+UHT.US,D,20140311,000000,29.4431,29.7862,29.329,29.3712,40270.118375731,0
+UHT.US,D,20140312,000000,29.3347,29.7565,29.1757,29.3961,54775.499530269,0
+UHT.US,D,20140313,000000,29.5695,29.5695,29.0856,29.2916,38120.709285071,0
+UHT.US,D,20140314,000000,29.1489,29.3607,28.8259,28.9763,33906.406703919,0
+UHT.US,D,20140317,000000,28.983,29.0799,28.7175,29.0252,41497.159681855,0
+UHT.US,D,20140318,000000,29.1202,29.1757,28.8623,29.0799,42881.754761128,0
+UHT.US,D,20140319,000000,28.983,29.0511,28.1493,28.3275,43866.726693936,0
+UHT.US,D,20140320,000000,28.3198,28.3533,27.9499,28.2173,31303.11753829,0
+UHT.US,D,20140321,000000,28.2106,28.9419,28.2106,28.8326,152250.15838922,0
+UHT.US,D,20140324,000000,28.776,29.0511,28.1694,28.5575,46744.430709489,0
+UHT.US,D,20140325,000000,28.6534,28.9208,28.3697,28.7818,31486.75637322,0
+UHT.US,D,20140326,000000,28.9888,28.9888,28.293,28.5096,49445.79970741,0
+UHT.US,D,20140327,000000,28.4511,28.6601,28.04,28.4991,34670.177312833,0
+UHT.US,D,20140328,000000,28.4071,28.8259,28.3198,28.546,24331.102225772,0
+UHT.US,D,20140331,000000,28.8135,28.9888,28.2039,28.8738,65603.93037632,0
+UHT.US,D,20140401,000000,29.0377,29.0799,28.5642,29.03,47892.173427802,0
+UHT.US,D,20140402,000000,28.9591,29.0856,28.6332,29.0578,25256.600217721,0
+UHT.US,D,20140403,000000,28.9716,29.1269,28.7319,29.0664,28755.128703633,0
+UHT.US,D,20140404,000000,29.2974,29.3243,28.594,28.9016,51247.755775162,0
+UHT.US,D,20140407,000000,28.8547,29.1125,28.7175,28.9984,32756.577180663,0
+UHT.US,D,20140408,000000,29.0664,29.236,28.983,29.0578,35794.96517678,0
+UHT.US,D,20140409,000000,29.0664,29.2035,28.7319,29.0175,30408.921620476,0
+UHT.US,D,20140410,000000,29.1125,29.3185,28.6601,29.0377,58786.338629539,0
+UHT.US,D,20140411,000000,28.7512,29.3243,28.5575,29.0924,100478.61457351,0
+UHT.US,D,20140414,000000,29.3866,29.3866,28.7175,28.776,56524.242071989,0
+UHT.US,D,20140415,000000,28.7991,28.9763,28.6534,28.776,43925.157232322,0
+UHT.US,D,20140416,000000,28.846,29.0511,28.7319,29.0175,21537.913810386,0
+UHT.US,D,20140417,000000,28.8623,29.2735,28.7579,29.1757,45638.424090023,0
+UHT.US,D,20140421,000000,28.7031,29.1594,28.7031,28.9763,47179.529539977,0
+UHT.US,D,20140422,000000,29.0032,29.0032,28.7108,28.8805,37635.527135966,0
+UHT.US,D,20140423,000000,28.8259,29.1671,28.6601,28.7512,58366.890836118,0
+UHT.US,D,20140424,000000,28.9591,28.9591,28.6409,28.8326,32883.872282149,0
+UHT.US,D,20140425,000000,28.6754,29.0032,28.4225,28.5269,48912.62104463,0
+UHT.US,D,20140428,000000,28.546,29.0578,28.546,28.7376,55765.688475432,0
+UHT.US,D,20140429,000000,28.9419,29.2226,28.7818,28.8671,36506.565662134,0
+UHT.US,D,20140430,000000,28.6888,29.0664,28.6151,29.0032,63304.271329808,0
+UHT.US,D,20140501,000000,28.9763,29.0751,28.6467,29.0578,57611.467446974,0
+UHT.US,D,20140502,000000,28.9888,29.1891,28.8939,29.1834,44932.040617025,0
+UHT.US,D,20140505,000000,29.0799,29.2477,28.9763,29.1891,49486.492403786,0
+UHT.US,D,20140506,000000,29.1413,29.2561,28.7319,28.846,41665.147479717,0
+UHT.US,D,20140507,000000,28.8259,29.5658,28.8202,29.536,69727.456942478,0
+UHT.US,D,20140508,000000,29.5839,29.6261,29.0377,29.1547,54062.855642443,0
+UHT.US,D,20140509,000000,29.0664,29.4192,28.846,29.3722,34495.929100143,0
+UHT.US,D,20140512,000000,29.3933,29.8859,29.3521,29.4622,64553.224087827,0
+UHT.US,D,20140513,000000,29.5159,29.8916,29.0799,29.0856,97580.04250853,0
+UHT.US,D,20140514,000000,29.0799,29.5581,28.983,29.1202,67667.780464341,0
+UHT.US,D,20140515,000000,28.9763,29.2916,28.8068,29.2638,49182.86228467,0
+UHT.US,D,20140516,000000,29.2638,29.7939,29.0981,29.7689,57809.713916501,0
+UHT.US,D,20140519,000000,29.7287,29.7287,29.4412,29.6396,29048.324798039,0
+UHT.US,D,20140520,000000,29.5993,29.6742,29.0377,29.3185,71649.404294417,0
+UHT.US,D,20140521,000000,29.0377,29.1891,28.7904,29.0981,36355.272303811,0
+UHT.US,D,20140522,000000,29.1671,29.2792,28.9208,29.0032,47980.862637854,0
+UHT.US,D,20140523,000000,29.1336,29.605,29.0032,29.5581,46432.453370602,0
+UHT.US,D,20140527,000000,29.6674,30.274,29.5581,30.1456,68141.485186264,0
+UHT.US,D,20140528,000000,30.0297,30.2664,29.5581,29.6742,66181.975345361,0
+UHT.US,D,20140529,000000,29.6779,29.86,29.5447,29.605,28129.087220918,0
+UHT.US,D,20140530,000000,29.6127,29.7881,29.4153,29.5906,60413.00308213,0
+UHT.US,D,20140602,000000,29.5159,29.6779,29.4278,29.536,37062.69917928,0
+UHT.US,D,20140603,000000,29.3866,29.5839,29.2916,29.4278,45717.722677834,0
+UHT.US,D,20140604,000000,29.2735,29.6261,29.2735,29.5581,28664.352688641,0
+UHT.US,D,20140605,000000,29.6127,30.4897,29.4747,30.4503,64727.472300516,0
+UHT.US,D,20140606,000000,30.6507,30.6804,30.4188,30.4446,48030.945956471,0
+UHT.US,D,20140609,000000,30.3756,30.6095,30.1648,30.1926,38660.148362678,0
+UHT.US,D,20140610,000000,30.0756,30.39,29.6779,29.7421,54855.841520551,0
+UHT.US,D,20140611,000000,29.6184,30.1571,29.5534,29.6328,39972.74867144,0
+UHT.US,D,20140612,000000,29.7201,29.7201,29.2561,29.536,34159.953504418,0
+UHT.US,D,20140613,000000,29.6539,29.6539,29.2293,29.4555,50988.991962305,0
+UHT.US,D,20140616,000000,29.4555,29.5658,29.2561,29.3808,46321.852708655,0
+UHT.US,D,20140617,000000,29.3808,29.5658,29.2477,29.3674,53989.817469459,0
+UHT.US,D,20140618,000000,29.3607,29.6674,29.1891,29.6396,58833.291740742,0
+UHT.US,D,20140619,000000,29.79,30.0756,29.6328,30.0335,52188.904804179,0
+UHT.US,D,20140620,000000,30.1178,30.1859,29.9233,30.0987,124578.08145067,0
+UHT.US,D,20140623,000000,30.1733,30.298,29.7709,29.7853,47276.565969798,0
+UHT.US,D,20140624,000000,29.8571,30.1935,29.7604,29.9031,42614.643728504,0
+UHT.US,D,20140625,000000,29.8198,30.1859,29.6789,30.0335,40069.785101261,0
+UHT.US,D,20140626,000000,29.9377,29.9866,29.6952,29.9031,42757.589867056,0
+UHT.US,D,20140627,000000,29.7709,30.2625,29.7709,30.2568,104650.13765334,0
+UHT.US,D,20140630,000000,30.3555,30.5068,29.8619,30.1581,58582.875147655,0
+UHT.US,D,20140701,000000,30.322,30.5203,29.9511,30.2098,68496.242026469,0
+UHT.US,D,20140702,000000,30.2098,30.3411,29.9625,30.0987,41087.102510675,0
+UHT.US,D,20140703,000000,30.092,30.0987,29.8274,30.0287,25178.345032381,0
+UHT.US,D,20140707,000000,30.0612,30.0612,29.7853,29.8418,48635.075987293,0
+UHT.US,D,20140708,000000,29.7095,30.0756,29.7095,30.0086,29799.574577299,0
+UHT.US,D,20140709,000000,30.0612,30.1733,29.7441,29.9933,42418.484063919,0
+UHT.US,D,20140710,000000,29.6856,30.1733,29.6856,30.0612,34527.231174279,0
+UHT.US,D,20140711,000000,29.9329,30.1657,29.8418,30.1054,37367.372700869,0
+UHT.US,D,20140714,000000,30.1733,30.4245,29.9377,30.2826,26602.589405561,0
+UHT.US,D,20140715,000000,30.3411,30.4475,30.1322,30.4475,48908.447434745,0
+UHT.US,D,20140716,000000,30.4475,30.5155,30.1733,30.4944,38232.35334949,0
+UHT.US,D,20140717,000000,30.2913,30.5443,30.1322,30.3047,61899.851603581,0
+UHT.US,D,20140718,000000,30.1514,30.7696,30.1514,30.5414,54874.622765032,0
+UHT.US,D,20140721,000000,30.4562,30.8185,30.2012,30.3488,50994.208974662,0
+UHT.US,D,20140722,000000,30.5606,30.7273,30.4436,30.4791,27176.460764718,0
+UHT.US,D,20140723,000000,30.4475,30.6219,30.2568,30.3947,42289.102157491,0
+UHT.US,D,20140724,000000,30.4877,30.5414,30.0421,30.1322,37032.440507616,0
+UHT.US,D,20140725,000000,29.9453,30.0488,29.6184,29.8274,62396.511179869,0
+UHT.US,D,20140728,000000,29.9233,30.0555,29.7604,30.0028,28546.448209395,0
+UHT.US,D,20140729,000000,30.1322,30.1514,29.6539,29.7604,36040.164757511,0
+UHT.US,D,20140730,000000,29.8034,30.0335,29.6261,29.79,32767.011205374,0
+UHT.US,D,20140731,000000,29.5648,29.7306,29.1336,29.1757,80759.351270411,0
+UHT.US,D,20140801,000000,29.1336,29.5427,29.1336,29.2812,42637.59858287,0
+UHT.US,D,20140804,000000,29.4028,29.7143,29.1489,29.605,57321.401559983,0
+UHT.US,D,20140805,000000,29.5898,30.0028,29.375,29.6454,61721.429781006,0
+UHT.US,D,20140806,000000,29.5581,29.9175,29.5207,29.6952,32354.867229253,0
+UHT.US,D,20140807,000000,29.7019,29.9175,29.5275,29.6539,19064.006551184,0
+UHT.US,D,20140808,000000,29.6789,29.8198,29.583,29.7795,32767.011205374,0
+UHT.US,D,20140811,000000,29.9329,30.2299,29.79,30.0086,43932.461049621,0
+UHT.US,D,20140812,000000,29.8571,29.9933,29.8274,29.9108,31796.646907164,0
+UHT.US,D,20140813,000000,29.8668,30.298,29.8668,30.2165,42691.855511372,0
+UHT.US,D,20140814,000000,30.3296,30.4877,30.1581,30.3124,23137.449798726,0
+UHT.US,D,20140815,000000,30.4168,30.5203,30.0086,30.4091,70641.477507244,0
+UHT.US,D,20140818,000000,30.6306,30.8309,30.4245,30.8185,52045.958665625,0
+UHT.US,D,20140819,000000,30.8386,30.9306,30.6373,30.8232,27197.328814142,0
+UHT.US,D,20140820,000000,30.8232,31.0053,30.527,30.8309,31150.780777496,0
+UHT.US,D,20140821,000000,30.7121,30.9718,30.7072,30.8616,31729.869149008,0
+UHT.US,D,20140822,000000,30.7772,30.8539,30.5347,30.7206,34111.956990744,0
+UHT.US,D,20140825,000000,30.7561,30.8827,30.3555,30.4944,37635.527135966,0
+UHT.US,D,20140826,000000,30.5443,30.8068,30.5443,30.599,36992.79121371,0
+UHT.US,D,20140827,000000,30.5922,30.9085,30.5347,30.5769,27947.53519093,0
+UHT.US,D,20140828,000000,30.599,30.8126,30.599,30.6219,30481.95979346,0
+UHT.US,D,20140829,000000,30.6219,30.7427,30.5529,30.6373,31909.334374054,0
+UHT.US,D,20140902,000000,30.7121,30.8827,30.688,30.8827,30626.992736956,0
+UHT.US,D,20140903,000000,31.0139,31.0196,30.645,30.7696,33961.707034892,0
+UHT.US,D,20140904,000000,30.8539,31.0053,30.6191,30.7561,30679.162860515,0
+UHT.US,D,20140905,000000,30.6373,31.0695,30.6373,31.0139,37508.232034479,0
+UHT.US,D,20140908,000000,31.0954,31.0954,30.875,31.0312,42499.869456672,0
+UHT.US,D,20140909,000000,31.0695,31.1787,30.7206,30.9353,61755.862062557,0
+UHT.US,D,20140910,000000,30.8453,31.0139,30.5203,30.6306,76635.824704253,0
+UHT.US,D,20140911,000000,30.8185,31.0695,30.6669,30.9142,91899.75945535,0
+UHT.US,D,20140912,000000,30.9584,30.966,29.8102,30.0498,108289.52547286,0
+UHT.US,D,20140915,000000,30.206,30.274,29.6578,29.698,53686.187350341,0
+UHT.US,D,20140916,000000,29.7335,29.9799,29.5705,29.8102,47000.064314932,0
+UHT.US,D,20140917,000000,29.9329,30.2337,29.698,29.8006,42773.240904124,0
+UHT.US,D,20140918,000000,29.8955,30.0709,29.63,29.6655,46318.722501242,0
+UHT.US,D,20140919,000000,29.6481,29.9377,29.5534,29.6146,139573.86176667,0
+UHT.US,D,20140922,000000,29.6146,29.7632,29.4229,29.6146,56368.775103782,0
+UHT.US,D,20140923,000000,29.5658,29.7191,29.2006,29.239,69414.43620112,0
+UHT.US,D,20140924,000000,29.3473,29.5207,29.1067,29.1346,34644.092251052,0
+UHT.US,D,20140925,000000,29.2122,29.3473,28.9544,29.029,75562.163561394,0
+UHT.US,D,20140926,000000,28.962,29.5082,28.962,29.4738,44654.495559688,0
+UHT.US,D,20140929,000000,29.3099,29.4594,29.0799,29.445,36830.020428204,0
+UHT.US,D,20140930,000000,29.5207,29.6367,29.2974,29.3252,74002.276866959,0
+UHT.US,D,20141001,000000,29.3951,29.5782,29.0013,29.1795,72258.751337594,0
+UHT.US,D,20141002,000000,29.0578,29.6223,29.0511,29.468,54103.54833882,0
+UHT.US,D,20141003,000000,29.6712,29.7498,29.3951,29.7124,42156.590043648,0
+UHT.US,D,20141006,000000,29.7124,30.2337,29.7124,30.0028,40158.474311313,0
+UHT.US,D,20141007,000000,29.9022,30.182,29.7498,29.8399,39370.705445561,0
+UHT.US,D,20141008,000000,29.7939,30.9142,29.7057,30.8884,60567.426647866,0
+UHT.US,D,20141009,000000,30.9353,30.9353,30.7091,30.7542,54005.468506528,0
+UHT.US,D,20141010,000000,30.6987,31.31,30.4379,30.8222,80490.153432844,0
+UHT.US,D,20141013,000000,30.9526,31.5286,30.874,31.3648,61897.764798638,0
+UHT.US,D,20141014,000000,31.5199,32.1247,31.3963,31.7585,77641.664686485,0
+UHT.US,D,20141015,000000,31.5286,32.0106,31.5286,31.8161,107179.34524351,0
+UHT.US,D,20141016,000000,31.5823,32.1334,31.5823,32.0106,94126.380328878,0
+UHT.US,D,20141017,000000,32.2244,32.2244,31.4404,31.633,62398.597984811,0
+UHT.US,D,20141020,000000,31.7308,32.3451,31.6283,32.3374,109540.56503583,0
+UHT.US,D,20141021,000000,32.441,32.5128,32.0193,32.4007,47306.824641463,0
+UHT.US,D,20141022,000000,32.5359,32.5962,32.3451,32.4639,49543.879539702,0
+UHT.US,D,20141023,000000,32.5962,33.0678,32.4966,33.0678,62364.165703263,0
+UHT.US,D,20141024,000000,33.1722,33.1799,32.577,32.9125,56797.613519443,0
+UHT.US,D,20141027,000000,32.717,33.3994,32.6125,33.3994,56369.818506253,0
+UHT.US,D,20141028,000000,33.3774,33.7099,32.7937,33.6102,74611.623910137,0
+UHT.US,D,20141029,000000,33.6102,33.9351,33.1962,33.6333,66375.004802532,0
+UHT.US,D,20141030,000000,33.5125,34.0463,32.8723,33.8987,77876.430242504,0
+UHT.US,D,20141031,000000,34.2418,34.3549,33.8786,34.0885,104756.56470539,0
+UHT.US,D,20141103,000000,34.1249,34.6807,34.0808,34.4987,109798.28544621,0
+UHT.US,D,20141104,000000,34.4326,34.6165,34.1719,34.3856,72705.327595266,0
+UHT.US,D,20141105,000000,34.491,34.5044,34.0808,34.2035,50503.809813201,0
+UHT.US,D,20141106,000000,34.3013,34.4076,33.7655,33.9351,80917.948446034,0
+UHT.US,D,20141107,000000,34.0808,34.2945,33.7444,34.1536,44454.162285218,0
+UHT.US,D,20141110,000000,34.0808,34.5255,33.9284,34.3271,77453.852241669,0
+UHT.US,D,20141111,000000,34.3013,34.3098,33.8699,33.9044,56796.570116971,0
+UHT.US,D,20141112,000000,33.9907,34.0741,33.5949,33.9475,44293.478304655,0
+UHT.US,D,20141113,000000,34.1105,34.4143,33.9686,34.0665,45720.852885247,0
+UHT.US,D,20141114,000000,33.9907,34.0598,33.6802,33.7377,35972.343596883,0
+UHT.US,D,20141117,000000,33.5815,34.3425,33.5815,33.7531,60741.674860556,0
+UHT.US,D,20141118,000000,33.7722,34.0665,33.6179,33.8451,71331.166540703,0
+UHT.US,D,20141119,000000,33.8987,33.8987,33.1799,33.2029,50280.521684365,0
+UHT.US,D,20141120,000000,32.9413,33.2748,32.7102,33.1722,62160.702221379,0
+UHT.US,D,20141121,000000,33.5125,33.6102,33.2086,33.2297,71854.954581243,0
+UHT.US,D,20141124,000000,33.2163,33.6025,33.2086,33.5623,34926.854320746,0
+UHT.US,D,20141125,000000,33.5949,33.8451,33.3994,33.4952,69921.52980212,0
+UHT.US,D,20141126,000000,33.6601,34.0741,33.4348,33.8565,51396.962328543,0
+UHT.US,D,20141128,000000,33.9686,34.4776,33.8067,34.0128,44692.05804865,0
+UHT.US,D,20141201,000000,34.1249,34.4076,33.6333,33.8786,52088.738166944,0
+UHT.US,D,20141202,000000,33.7799,34.4776,33.7722,34.4192,58806.163276491,0
+UHT.US,D,20141203,000000,34.3271,34.5763,34.2294,34.3472,44188.094655064,0
+UHT.US,D,20141204,000000,34.2294,34.5044,33.9994,34.3856,43929.330842208,0
+UHT.US,D,20141205,000000,34.4143,34.4143,33.8699,34.0665,57308.880730327,0
+UHT.US,D,20141208,000000,34.1172,34.6443,33.8853,33.9121,79697.167554736,0
+UHT.US,D,20141209,000000,33.7722,34.7219,33.7722,34.5676,66771.497741585,0
+UHT.US,D,20141210,000000,34.6991,34.9108,34.2294,34.446,66514.820733671,0
+UHT.US,D,20141211,000000,34.4776,34.9693,34.3472,34.5524,68594.321858762,0
+UHT.US,D,20141212,000000,34.3098,34.792,34.1316,34.1796,77427.76717989,0
+UHT.US,D,20141215,000000,34.4259,34.4259,33.0092,33.3725,107238.81918437,0
+UHT.US,D,20141216,000000,33.0649,33.8555,33.0016,33.294,73832.202264155,0
+UHT.US,D,20141217,000000,33.5297,34.0914,33.3132,34.0683,84441.518591255,0
+UHT.US,D,20141218,000000,34.3252,34.3252,33.4598,33.8048,64733.732715344,0
+UHT.US,D,20141219,000000,33.7626,34.285,33.4703,34.0683,285691.94383267,0
+UHT.US,D,20141222,000000,34.2217,34.6482,33.7972,34.6309,123816.3976467,0
+UHT.US,D,20141223,000000,34.6118,34.6645,34.2332,34.5398,67696.995733535,0
+UHT.US,D,20141224,000000,34.4987,34.9482,34.0482,34.5102,39236.106526777,0
+UHT.US,D,20141226,000000,34.4987,34.9932,34.4853,34.8542,39103.594412936,0
+UHT.US,D,20141229,000000,34.9031,35.2539,34.7479,34.9252,61726.646793363,0
+UHT.US,D,20141230,000000,34.9252,35.1466,34.6894,34.9031,46083.956945224,0
+UHT.US,D,20141231,000000,35.1332,35.3162,34.076,34.307,62104.358487935,0
+UHT.US,D,20150102,000000,34.4987,35.0958,34.307,34.9864,74146.266407984,0
+UHT.US,D,20150105,000000,34.9626,35.4513,34.6894,35.3967,59646.102265802,0
+UHT.US,D,20150106,000000,35.3239,36.0532,35.3239,35.4753,70379.583486974,0
+UHT.US,D,20150107,000000,35.6909,36.1366,35.3028,35.9726,66329.0950938,0
+UHT.US,D,20150108,000000,35.9726,36.379,35.8088,36.2152,67693.865526121,0
+UHT.US,D,20150109,000000,36.1653,36.6368,36.08,36.265,33065.424312136,0
+UHT.US,D,20150112,000000,36.3579,37.0414,36.3579,36.9723,70015.436024527,0
+UHT.US,D,20150113,000000,37.0001,37.07,36.7212,36.9781,55940.980090592,0
+UHT.US,D,20150114,000000,36.7145,37.6844,36.5381,37.4985,49889.245757667,0
+UHT.US,D,20150115,000000,37.7275,37.992,37.0346,37.415,56514.851449749,0
+UHT.US,D,20150116,000000,37.2858,37.8914,37.2858,37.8157,70670.692776438,0
+UHT.US,D,20150120,000000,37.9538,38.1914,37.3988,37.5627,55008.178281345,0
+UHT.US,D,20150121,000000,37.5301,37.5569,37.4352,37.4573,35154.316059466,0
+UHT.US,D,20150122,000000,37.6193,38.4961,37.4227,38.4051,88836.329799925,0
+UHT.US,D,20150123,000000,38.4961,38.6908,37.9614,38.0199,60702.02556665,0
+UHT.US,D,20150126,000000,38.1271,38.7051,37.8981,38.6112,65545.499837933,0
+UHT.US,D,20150127,000000,38.5028,38.6975,38.4961,38.5259,32381.995693505,0
+UHT.US,D,20150128,000000,38.5402,38.8325,38.3045,38.4051,39811.021288405,0
+UHT.US,D,20150129,000000,38.5623,38.9332,38.1329,38.8938,33691.465794853,0
+UHT.US,D,20150130,000000,38.9332,39.1124,38.2115,38.3045,56049.493947596,0
+UHT.US,D,20150202,000000,38.4626,38.4626,37.1429,38.1405,60732.284238315,0
+UHT.US,D,20150203,000000,38.1482,38.7482,37.7985,38.6486,45913.882342419,0
+UHT.US,D,20150204,000000,38.5479,38.6591,37.6624,37.6844,75659.199991216,0
+UHT.US,D,20150205,000000,37.6557,38.5028,37.5129,38.3045,32563.547723492,0
+UHT.US,D,20150206,000000,38.2115,38.2115,36.379,36.5707,94452.965302361,0
+UHT.US,D,20150209,000000,36.3579,36.7586,36.1884,36.287,71031.710031471,0
+UHT.US,D,20150210,000000,36.2726,36.3215,35.6593,35.8357,87864.922099242,0
+UHT.US,D,20150211,000000,35.8672,36.174,35.2193,35.5816,63367.918880552,0
+UHT.US,D,20150212,000000,35.4667,36.1241,35.0268,36.0867,57511.300809739,0
+UHT.US,D,20150213,000000,35.9439,36.174,35.6593,35.8941,38850.047612435,0
+UHT.US,D,20150217,000000,35.9612,36.5209,35.7446,35.9247,54819.322434059,0
+UHT.US,D,20150218,000000,35.9305,36.6225,35.5367,36.6149,62753.354825018,0
+UHT.US,D,20150219,000000,36.4318,36.5592,35.6823,35.8538,48042.423383654,0
+UHT.US,D,20150220,000000,35.9247,36.2229,35.782,36.0455,38241.743971729,0
+UHT.US,D,20150223,000000,36.1586,36.6072,36.0378,36.6072,42574.994434598,0
+UHT.US,D,20150224,000000,36.5085,36.5841,35.8021,36.3579,44807.875722953,0
+UHT.US,D,20150225,000000,36.5784,37.1075,36.1366,36.4184,34226.731262575,0
+UHT.US,D,20150226,000000,36.3636,36.3867,35.8596,36.1011,35850.265507753,0
+UHT.US,D,20150227,000000,35.9612,36.3636,35.9076,36.2381,45614.425833187,0
+UHT.US,D,20150302,000000,36.3579,37.1276,36.3532,36.6656,50494.41919096,0
+UHT.US,D,20150303,000000,36.4318,36.6455,36.0024,36.3311,42082.508468194,0
+UHT.US,D,20150304,000000,36.1155,36.2813,35.7964,35.9161,32965.257674901,0
+UHT.US,D,20150305,000000,36.0024,36.4184,36.0024,36.2592,44042.018309097,0
+UHT.US,D,20150306,000000,35.9247,36.4365,34.9932,35.2193,87108.455307627,0
+UHT.US,D,20150309,000000,35.2471,35.4973,35.1821,35.273,39557.474487906,0
+UHT.US,D,20150310,000000,34.9932,35.7887,34.9932,35.5243,65224.131876806,0
+UHT.US,D,20150311,000000,35.6976,36.379,35.5243,36.1653,61298.851780173,0
+UHT.US,D,20150312,000000,36.4097,37.4774,36.3703,37.3911,74483.28540618,0
+UHT.US,D,20150313,000000,37.279,37.7418,37.0135,37.3086,62354.775081022,0
+UHT.US,D,20150316,000000,37.6681,38.1626,37.4553,37.8004,120277.17646441,0
+UHT.US,D,20150317,000000,37.8368,38.0247,37.6126,37.8617,61111.039335359,0
+UHT.US,D,20150318,000000,37.8368,38.9256,37.7064,38.7942,68592.235053819,0
+UHT.US,D,20150319,000000,38.5115,39.2553,38.5115,39.0827,63608.944851396,0
+UHT.US,D,20150320,000000,39.2553,40.3976,39.0348,40.0382,255250.67673559,0
+UHT.US,D,20150323,000000,39.7775,41.1385,39.7775,41.0263,92981.767817977,0
+UHT.US,D,20150324,000000,40.8683,41.3302,40.665,41.0426,60832.45087555,0
+UHT.US,D,20150325,000000,41.0474,41.359,40.3402,40.4063,90210.490854486,0
+UHT.US,D,20150326,000000,40.3191,41.0608,39.7584,39.9348,69977.873535565,0
+UHT.US,D,20150327,000000,40.0076,40.3756,39.5025,39.8572,78569.249483376,0
+UHT.US,D,20150330,000000,39.8187,40.8097,39.8187,40.6794,31036.006505664,0
+UHT.US,D,20150331,000000,40.7523,41.5314,40.0526,40.5941,58311.590505146,0
+UHT.US,D,20150401,000000,40.803,40.803,39.4096,40.021,70812.59551252,0
+UHT.US,D,20150402,000000,39.8006,40.4676,39.8006,40.3104,37967.329121805,0
+UHT.US,D,20150406,000000,40.2606,40.9957,40.0574,40.3824,64713.908068391,0
+UHT.US,D,20150407,000000,40.5634,40.6065,39.7163,39.8572,59465.593638286,0
+UHT.US,D,20150408,000000,39.9989,40.1944,39.7584,39.8868,72609.334567915,0
+UHT.US,D,20150409,000000,39.8341,39.8341,38.7674,38.9985,46601.484570935,0
+UHT.US,D,20150410,000000,39.0683,39.3156,38.6726,38.8316,54734.806833891,0
+UHT.US,D,20150413,000000,38.6447,38.9821,38.339,38.339,63878.142688965,0
+UHT.US,D,20150414,000000,38.407,38.7674,37.9441,38.4185,89933.98919962,0
+UHT.US,D,20150415,000000,38.4128,38.7549,38.176,38.1904,60766.716519865,0
+UHT.US,D,20150416,000000,38.2968,38.6801,37.5895,38.1693,161560.43863967,0
+UHT.US,D,20150417,000000,37.9163,38.2882,37.8368,38.0113,61111.039335359,0
+UHT.US,D,20150420,000000,38.1003,38.869,38.1003,38.3458,43773.863874,0
+UHT.US,D,20150421,000000,38.6236,38.8469,38.2335,38.3122,68985.597785459,0
+UHT.US,D,20150422,000000,38.2451,38.7166,38.0946,38.4492,44795.354893299,0
+UHT.US,D,20150423,000000,38.4991,38.7674,38.1539,38.293,42682.464889132,0
+UHT.US,D,20150424,000000,38.4262,38.9122,38.2528,38.4579,42637.59858287,0
+UHT.US,D,20150427,000000,38.4991,39.1546,38.2451,38.3696,40738.606085297,0
+UHT.US,D,20150428,000000,38.5355,38.8469,38.1177,38.4646,63048.637724366,0
+UHT.US,D,20150429,000000,37.901,38.0678,37.23,37.5032,39632.599465831,0
+UHT.US,D,20150430,000000,37.3086,37.3086,35.3814,35.8347,111827.70325269,0
+UHT.US,D,20150501,000000,35.4858,36.5995,35.4858,36.3197,70534.007052711,0
+UHT.US,D,20150504,000000,36.2353,36.5535,36.0465,36.0629,55430.756282178,0
+UHT.US,D,20150505,000000,36.0235,36.0235,34.7105,34.7565,112105.24831003,0
+UHT.US,D,20150506,000000,34.9127,34.9127,33.3821,33.5911,229238.65312872,0
+UHT.US,D,20150507,000000,33.5575,34.5514,33.5575,34.4584,69444.694872785,0
+UHT.US,D,20150508,000000,34.4162,35.5327,34.4162,35.2233,114600.02361864,0
+UHT.US,D,20150511,000000,35.2233,35.5596,34.5753,34.769,80373.29235607,0
+UHT.US,D,20150512,000000,34.7172,35.2175,34.1344,34.9127,92100.092729818,0
+UHT.US,D,20150513,000000,35.1801,35.1945,34.3098,34.3874,79682.559920139,0
+UHT.US,D,20150514,000000,34.515,35.2961,34.2629,35.2012,83005.796790892,0
+UHT.US,D,20150515,000000,35.2529,35.7072,34.9587,35.4858,58399.236312726,0
+UHT.US,D,20150518,000000,35.4858,35.781,35.1801,35.6095,75746.845798796,0
+UHT.US,D,20150519,000000,35.5069,35.6095,35.159,35.5692,63187.410253034,0
+UHT.US,D,20150520,000000,35.7072,35.713,35.2012,35.3459,61527.356921365,0
+UHT.US,D,20150521,000000,35.3459,35.5223,34.5753,34.9721,66098.503147665,0
+UHT.US,D,20150522,000000,34.7565,35.2462,34.4968,34.6884,57781.542049778,0
+UHT.US,D,20150526,000000,34.5667,34.6175,34.076,34.3559,67918.197057427,0
+UHT.US,D,20150527,000000,34.3713,35.1226,34.099,34.9203,102823.13992628,0
+UHT.US,D,20150528,000000,34.769,35.1005,34.3636,34.769,110516.14634639,0
+UHT.US,D,20150529,000000,34.7623,34.7776,34.2783,34.5667,103791.41741954,0
+UHT.US,D,20150601,000000,34.6098,35.0641,34.2227,34.9271,79876.632779782,0
+UHT.US,D,20150602,000000,34.7172,34.8935,34.4018,34.6636,105205.22776801,0
+UHT.US,D,20150603,000000,34.675,34.7623,34.3281,34.4652,158113.03687484,0
+UHT.US,D,20150604,000000,34.3281,34.7105,34.2936,34.4584,72750.193901527,0
+UHT.US,D,20150605,000000,34.3636,34.3636,33.522,33.6361,91733.858462429,0
+UHT.US,D,20150608,000000,33.6304,34.0904,33.5575,33.8317,62772.136069499,0
+UHT.US,D,20150609,000000,33.8067,33.9984,33.6639,33.7377,48575.602046435,0
+UHT.US,D,20150610,000000,33.8806,34.4364,33.7079,34.1277,50902.389557197,0
+UHT.US,D,20150611,000000,34.2783,34.4824,34.2083,34.4824,49253.81365271,0
+UHT.US,D,20150612,000000,34.5246,34.8398,34.3204,34.6884,91317.540876423,0
+UHT.US,D,20150615,000000,34.6367,34.7028,34.3847,34.4632,91607.606763415,0
+UHT.US,D,20150616,000000,34.4259,35.1858,34.4259,34.9864,92703.179358169,0
+UHT.US,D,20150617,000000,34.9616,35.5099,34.7028,35.4283,146163.99177473,0
+UHT.US,D,20150618,000000,35.4494,36.1462,35.1858,35.4896,88735.119760218,0
+UHT.US,D,20150619,000000,35.3257,35.6468,34.791,35.0277,156009.53749293,0
+UHT.US,D,20150622,000000,35.1504,35.9391,34.6367,34.7421,64808.857693269,0
+UHT.US,D,20150623,000000,34.6165,34.7354,34.375,34.4259,62658.40520014,0
+UHT.US,D,20150624,000000,34.5217,34.9683,34.3673,34.7421,78071.546504616,0
+UHT.US,D,20150625,000000,34.8657,34.8657,34.3847,34.5428,59337.255134329,0
+UHT.US,D,20150626,000000,34.375,34.5887,34.167,34.5562,73149.817047994,0
+UHT.US,D,20150629,000000,34.3386,35.1226,33.9505,33.987,62618.755906234,0
+UHT.US,D,20150630,000000,34.3511,34.3511,33.8776,33.9802,67280.678147529,0
+UHT.US,D,20150701,000000,34.1603,34.791,34.0588,34.7861,85044.605219606,0
+UHT.US,D,20150702,000000,34.9165,35.2079,34.4192,34.4632,47854.610938839,0
+UHT.US,D,20150706,000000,34.216,35.0124,34.1939,34.9069,55236.683422536,0
+UHT.US,D,20150707,000000,35.1935,35.4896,34.9932,35.3411,56196.613696035,0
+UHT.US,D,20150708,000000,35.0028,35.3833,34.9233,35.1226,170632.82312671,0
+UHT.US,D,20150709,000000,35.2233,35.2233,34.6453,34.8045,59200.569410602,0
+UHT.US,D,20150710,000000,35.043,35.895,34.8724,35.6555,63578.686179732,0
+UHT.US,D,20150713,000000,35.7005,36.1145,35.4542,35.5175,58653.826515697,0
+UHT.US,D,20150714,000000,35.5816,35.6555,35.136,35.6229,44225.657144027,0
+UHT.US,D,20150715,000000,35.5912,35.8021,35.2596,35.7666,41960.430379065,0
+UHT.US,D,20150716,000000,35.8357,36.1951,35.8146,36.0197,51136.111710744,0
+UHT.US,D,20150717,000000,36.1001,36.3512,35.8357,36.2976,76156.902969975,0
+UHT.US,D,20150720,000000,36.2497,36.2909,35.919,36.2909,51273.840836943,0
+UHT.US,D,20150721,000000,36.4097,36.474,35.9334,36.0274,43341.895250926,0
+UHT.US,D,20150722,000000,36.0503,36.5832,35.8452,36.2334,57972.484702007,0
+UHT.US,D,20150723,000000,36.4328,36.4328,34.8504,35.2529,84495.775519758,0
+UHT.US,D,20150724,000000,35.0995,35.5989,34.8504,35.434,58110.213828204,0
+UHT.US,D,20150727,000000,35.3257,35.7331,35.2002,35.6229,51410.526560669,0
+UHT.US,D,20150728,000000,35.5816,35.5816,34.9683,35.0814,66992.699065479,0
+UHT.US,D,20150729,000000,35.1734,35.618,34.9386,35.3689,41151.793463889,0
+UHT.US,D,20150730,000000,35.2462,35.4896,34.8418,35.3344,46896.767470284,0
+UHT.US,D,20150731,000000,35.5434,35.8605,35.434,35.8146,44440.598053093,0
+UHT.US,D,20150803,000000,35.828,36.2497,35.574,36.0723,43980.457563296,0
+UHT.US,D,20150804,000000,36.0197,36.1893,35.574,35.6699,50727.097942037,0
+UHT.US,D,20150805,000000,35.7063,35.8357,35.1858,35.5587,54144.241035197,0
+UHT.US,D,20150806,000000,35.6555,35.9018,34.8657,35.6468,67459.099970102,0
+UHT.US,D,20150807,000000,35.5434,35.6555,34.9462,35.5501,33225.064890229,0
+UHT.US,D,20150810,000000,35.758,36.0503,34.9386,35.0488,48540.126362413,0
+UHT.US,D,20150811,000000,34.9165,35.5501,34.8226,35.3622,39404.09432464,0
+UHT.US,D,20150812,000000,35.1648,35.6861,35.136,35.4417,47173.26912515,0
+UHT.US,D,20150813,000000,35.4092,36.0944,34.8418,35.8357,64400.887327034,0
+UHT.US,D,20150814,000000,35.8759,36.1816,35.7666,35.9919,34863.206770003,0
+UHT.US,D,20150817,000000,36.011,36.9723,35.9632,36.8238,68087.228257761,0
+UHT.US,D,20150818,000000,36.7308,36.9637,36.2833,36.8179,32536.419259241,0
+UHT.US,D,20150819,000000,36.5764,36.8774,36.2909,36.6043,34725.477643806,0
+UHT.US,D,20150820,000000,36.5832,36.8179,36.1078,36.2027,73833.245666627,0
+UHT.US,D,20150821,000000,36.0274,36.5621,35.4714,35.6314,72056.331258183,0
+UHT.US,D,20150824,000000,34.7268,35.4964,34.0099,34.0099,116943.50556895,0
+UHT.US,D,20150825,000000,35.0124,35.0124,33.5344,33.6716,97895.15005483,0
+UHT.US,D,20150826,000000,34.216,34.6021,33.6236,34.513,66588.902309126,0
+UHT.US,D,20150827,000000,34.93,35.6133,34.1939,35.2462,82584.262192529,0
+UHT.US,D,20150828,000000,35.0814,35.2002,34.3597,34.5887,88600.520841435,0
+UHT.US,D,20150831,000000,34.6453,34.6837,33.4156,33.6447,104593.7939199,0
+UHT.US,D,20150901,000000,33.1895,33.5709,32.5608,32.7227,97073.992310001,0
+UHT.US,D,20150902,000000,32.8598,33.8555,32.5608,33.0286,82448.619871275,0
+UHT.US,D,20150903,000000,33.0735,33.5421,32.7592,32.876,76841.374991079,0
+UHT.US,D,20150904,000000,32.6058,32.8368,31.6397,32.0576,53592.281127934,0
+UHT.US,D,20150908,000000,32.4726,32.51,31.5794,31.8448,119499.84162337,0
+UHT.US,D,20150909,000000,31.9934,32.372,31.3119,31.8975,91332.14851102,0
+UHT.US,D,20150910,000000,31.7337,32.671,31.6196,31.9081,67729.341210142,0
+UHT.US,D,20150911,000000,31.9235,33.1407,31.8669,32.7592,70141.687723542,0
+UHT.US,D,20150914,000000,33.0016,33.1407,32.5608,32.576,77936.947585832,0
+UHT.US,D,20150915,000000,32.8109,32.9403,32.6192,32.8454,61116.256347714,0
+UHT.US,D,20150916,000000,32.971,33.5911,32.8598,33.5039,82720.947916257,0
+UHT.US,D,20150917,000000,33.6658,34.6021,33.3169,34.2237,100145.7691852,0
+UHT.US,D,20150918,000000,33.9945,35.069,33.9945,34.9721,286352.41759694,0
+UHT.US,D,20150921,000000,35.0488,35.4695,34.744,35.1667,96934.176378861,0
+UHT.US,D,20150922,000000,34.8188,35.159,34.469,34.5293,129290.08701058,0
+UHT.US,D,20150923,000000,34.677,35.783,34.3884,35.53,77383.9442761,0
+UHT.US,D,20150924,000000,35.2941,36.1529,34.7814,35.1072,153174.61297869,0
+UHT.US,D,20150925,000000,35.3066,35.6709,34.8466,35.3727,111225.6600268,0
+UHT.US,D,20150928,000000,35.2855,35.5989,34.6559,34.8256,61896.721396167,0
+UHT.US,D,20150929,000000,34.7737,35.1744,34.582,34.9529,53793.657804876,0
+UHT.US,D,20150930,000000,35.0488,35.3516,34.3147,34.8188,76306.109523357,0
+UHT.US,D,20151001,000000,35.0268,35.2702,34.4172,34.8303,73879.155375359,0
+UHT.US,D,20151002,000000,34.677,34.9041,34.0454,34.6847,57566.601140713,0
+UHT.US,D,20151005,000000,34.8303,35.6622,34.582,35.5434,51579.557761002,0
+UHT.US,D,20151006,000000,35.4273,35.6478,35.0191,35.0546,46243.597523316,0
+UHT.US,D,20151007,000000,35.1878,36.0858,34.9213,36.0858,97065.64509023,0
+UHT.US,D,20151008,000000,35.9622,36.264,35.5578,36.0858,51363.573449465,0
+UHT.US,D,20151009,000000,36.2113,36.2113,35.4273,35.6066,33838.585543291,0
+UHT.US,D,20151012,000000,35.5357,36.8956,35.5357,36.6954,81975.958551824,0
+UHT.US,D,20151013,000000,36.6435,36.8746,35.99,36.0494,59450.986003688,0
+UHT.US,D,20151014,000000,35.9296,36.264,35.4197,35.5022,56763.181237894,0
+UHT.US,D,20151015,000000,35.7437,36.4346,35.6066,36.4346,43005.919655201,0
+UHT.US,D,20151016,000000,36.4145,36.7452,36.2717,36.681,47188.920162218,0
+UHT.US,D,20151019,000000,36.7318,37.6441,36.7145,37.6279,60418.220094486,0
+UHT.US,D,20151020,000000,37.6441,37.8522,37.4361,37.8522,47212.918419055,0
+UHT.US,D,20151021,000000,37.9538,38.2144,37.7113,37.7831,47864.00156108,0
+UHT.US,D,20151022,000000,37.8636,38.4271,37.6729,38.386,65116.661422271,0
+UHT.US,D,20151023,000000,38.0898,38.4204,37.4285,37.8176,48804.107187625,0
+UHT.US,D,20151026,000000,37.9125,38.5028,37.2704,37.5694,75228.274770613,0
+UHT.US,D,20151027,000000,37.5474,37.879,37.0874,37.3988,68217.65356666,0
+UHT.US,D,20151028,000000,37.3844,38.0227,36.9531,37.9681,88438.793458399,0
+UHT.US,D,20151029,000000,37.8522,38.2854,36.5679,37.3691,74821.347806846,0
+UHT.US,D,20151030,000000,37.5349,37.5349,36.7375,36.8573,39903.884108342,0
+UHT.US,D,20151102,000000,37.0078,37.3173,36.6857,37.2962,41112.144169985,0
+UHT.US,D,20151103,000000,37.2042,37.2042,36.2851,37.0279,72798.190415202,0
+UHT.US,D,20151104,000000,37.0203,37.14,36.6857,36.9082,55765.688475432,0
+UHT.US,D,20151105,000000,36.9387,37.2377,36.5679,37.1093,61880.026956629,0
+UHT.US,D,20151106,000000,36.7988,36.7988,35.7906,36.1606,52579.137328405,0
+UHT.US,D,20151109,000000,36.0187,36.0427,35.367,35.4197,70728.079912354,0
+UHT.US,D,20151110,000000,35.5357,36.1606,35.53,36.0656,37884.900326581,0
+UHT.US,D,20151111,000000,36.1001,36.4874,36.0714,36.1529,27503.045738201,0
+UHT.US,D,20151112,000000,36.0656,36.264,35.6784,35.9813,39903.884108342,0
+UHT.US,D,20151113,000000,36.0656,36.0656,35.4955,35.574,31818.55835906,0
+UHT.US,D,20151116,000000,35.5816,36.6033,35.3804,36.5305,86014.969517816,0
+UHT.US,D,20151117,000000,36.472,36.841,36.264,36.5823,45300.361689356,0
+UHT.US,D,20151118,000000,36.7231,36.9311,36.3475,36.8813,35322.303857329,0
+UHT.US,D,20151119,000000,36.8199,37.258,36.681,37.2042,24267.454675029,0
+UHT.US,D,20151120,000000,37.279,38.1981,37.279,37.9345,64440.536620938,0
+UHT.US,D,20151123,000000,38.0946,38.3314,37.8368,37.9538,30469.438963807,0
+UHT.US,D,20151124,000000,37.7113,37.8952,37.258,37.7026,40173.08194591,0
+UHT.US,D,20151125,000000,37.6441,37.9538,37.1965,37.7486,73879.155375359,0
+UHT.US,D,20151127,000000,37.7611,39.5753,37.7611,39.2754,62424.683046591,0
+UHT.US,D,20151130,000000,39.2025,39.3885,38.7502,39.0808,72662.548093947,0
+UHT.US,D,20151201,000000,39.0894,39.6625,39.0894,39.6099,40741.73629271,0
+UHT.US,D,20151202,000000,39.3885,39.6099,38.5028,38.7713,66452.2165854,0
+UHT.US,D,20151203,000000,38.6457,39.0894,38.0284,38.0448,44997.774972711,0
+UHT.US,D,20151204,000000,38.0361,38.3955,37.7611,37.7611,124302.62319828,0
+UHT.US,D,20151207,000000,37.7754,38.3112,37.5915,38.0093,52712.692844718,0
+UHT.US,D,20151208,000000,37.8732,38.2144,37.5982,37.7831,39075.422546214,0
+UHT.US,D,20151209,000000,37.7486,38.1559,37.3548,37.5176,33568.344303252,0
+UHT.US,D,20151210,000000,37.5915,37.7391,37.1237,37.1965,45300.361689356,0
+UHT.US,D,20151211,000000,36.8323,37.7543,36.8323,37.5263,69702.415283169,0
+UHT.US,D,20151214,000000,37.3768,37.6211,36.5957,36.9924,90856.356984156,0
+UHT.US,D,20151215,000000,37.0874,37.5771,37.0586,37.1965,60129.197609965,0
+UHT.US,D,20151216,000000,37.4582,37.9681,37.1323,37.7994,67001.046285248,0
+UHT.US,D,20151217,000000,37.9404,37.9404,37.3969,37.7132,69484.344166689,0
+UHT.US,D,20151218,000000,37.6681,38.3505,36.9149,36.9244,372178.53126746,0
+UHT.US,D,20151221,000000,37.1573,37.5263,36.5573,36.866,59633.581436147,0
+UHT.US,D,20151222,000000,37.0154,37.4515,36.2919,37.1861,62361.035495849,0
+UHT.US,D,20151223,000000,37.623,37.623,37.0969,37.4419,29032.673760972,0
+UHT.US,D,20151224,000000,37.3892,37.5781,37.3307,37.3969,16734.088833008,0
+UHT.US,D,20151228,000000,37.463,38.293,37.1928,38.2613,56906.127376446,0
+UHT.US,D,20151229,000000,38.3505,38.9303,38.3505,38.7425,64306.981104626,0
+UHT.US,D,20151230,000000,38.7933,38.8777,38.4051,38.4176,32543.72307654,0
+UHT.US,D,20151231,000000,38.6313,38.6313,37.5704,37.5704,72421.522123101,0
+UHT.US,D,20160104,000000,37.1362,37.2962,36.4807,36.6915,77176.307184332,0
+UHT.US,D,20160105,000000,36.8956,37.9825,36.8822,37.8128,47316.215263702,0
+UHT.US,D,20160106,000000,37.4582,38.4118,37.4582,38.3668,48399.267028803,0
+UHT.US,D,20160107,000000,37.787,38.1502,37.3825,37.4132,59000.236136134,0
+UHT.US,D,20160108,000000,37.4946,38.014,36.8563,36.9387,57659.463960649,0
+UHT.US,D,20160111,000000,36.9761,37.901,36.8179,37.5483,53288.651008818,0
+UHT.US,D,20160112,000000,37.7716,37.7716,36.6388,36.8247,47487.333268979,0
+UHT.US,D,20160113,000000,36.9005,37.233,35.8654,36.0378,52478.970691171,0
+UHT.US,D,20160114,000000,36.1117,36.4807,35.3593,36.0292,48156.154253014,0
+UHT.US,D,20160115,000000,35.3833,35.6861,34.8216,35.6306,74092.009479483,0
+UHT.US,D,20160119,000000,36.0053,36.449,35.7513,36.2707,69083.677617751,0
+UHT.US,D,20160120,000000,35.9565,36.1049,34.1182,35.526,92972.377195737,0
+UHT.US,D,20160121,000000,35.622,36.2919,35.436,35.8654,66055.723646346,0
+UHT.US,D,20160122,000000,35.9699,37.2992,35.9699,36.9992,45204.368662006,0
+UHT.US,D,20160125,000000,36.9484,37.556,36.5985,36.6388,50428.684835275,0
+UHT.US,D,20160126,000000,36.9311,37.623,36.6676,37.623,56713.097919276,0
+UHT.US,D,20160127,000000,37.4515,37.4515,36.3158,36.5036,43101.91268255,0
+UHT.US,D,20160128,000000,36.6388,37.2848,36.4596,36.6915,42392.399002139,0
+UHT.US,D,20160129,000000,36.8247,38.2001,36.8247,38.1867,66882.098403532,0
+UHT.US,D,20160201,000000,38.2451,38.6744,37.901,38.1646,48194.760144449,0
+UHT.US,D,20160202,000000,37.9518,37.9672,37.4276,37.8128,35976.517206767,0
+UHT.US,D,20160203,000000,38.0093,38.315,37.487,37.7055,40042.656637011,0
+UHT.US,D,20160204,000000,37.6835,38.0438,37.3825,37.7132,42085.638675608,0
+UHT.US,D,20160205,000000,37.5483,37.5483,37.0154,37.118,89437.329623333,0
+UHT.US,D,20160208,000000,36.5784,36.9311,35.8327,36.7663,68448.245512795,0
+UHT.US,D,20160209,000000,36.449,36.775,35.6709,35.7513,54334.140284953,0
+UHT.US,D,20160210,000000,35.7437,36.4318,35.6458,35.735,40366.111403081,0
+UHT.US,D,20160211,000000,35.3085,35.735,34.537,35.5059,45721.896287719,0
+UHT.US,D,20160212,000000,35.8424,36.1241,35.3833,35.8049,41093.362925502,0
+UHT.US,D,20160216,000000,36.4413,38.0351,35.7005,37.6384,115928.27496448,0
+UHT.US,D,20160217,000000,37.8196,38.36,37.2426,37.6001,69336.181015781,0
+UHT.US,D,20160218,000000,37.5483,38.2307,37.3153,38.1646,63481.649749911,0
+UHT.US,D,20160219,000000,38.1569,39.2255,37.901,38.7425,113250.90422339,0
+UHT.US,D,20160222,000000,38.9975,39.7411,37.7649,38.4933,140419.01776833,0
+UHT.US,D,20160223,000000,38.2613,39.4862,38.2613,39.0127,68570.323601924,0
+UHT.US,D,20160224,000000,38.8182,39.2409,37.9404,38.6361,56352.080664243,0
+UHT.US,D,20160225,000000,38.6908,40.229,38.4118,39.7019,61472.056590391,0
+UHT.US,D,20160226,000000,39.7411,39.974,39.1038,39.168,44816.222942722,0
+UHT.US,D,20160229,000000,39.3136,39.9663,38.8546,38.9456,63086.200213329,0
+UHT.US,D,20160301,000000,38.9533,39.419,38.5997,39.4106,54424.916299948,0
+UHT.US,D,20160302,000000,39.3952,40.2827,39.1536,40.1485,53682.013740457,0
+UHT.US,D,20160303,000000,40.297,40.5069,39.8187,40.5002,108934.34820006,0
+UHT.US,D,20160304,000000,40.5673,40.7503,39.9482,40.275,98611.96755254,0
+UHT.US,D,20160307,000000,40.4177,41.1174,39.8227,40.8375,58736.255310921,0
+UHT.US,D,20160308,000000,40.6861,41.2948,40.2078,40.275,57689.722632313,0
+UHT.US,D,20160309,000000,40.0814,40.9707,40.0814,40.9133,38439.990441256,0
+UHT.US,D,20160310,000000,41.1864,41.1864,40.0651,40.229,32678.321995323,0
+UHT.US,D,20160311,000000,40.8683,40.9707,40.2433,40.8452,57415.30778239,0
+UHT.US,D,20160314,000000,40.712,40.7609,40.2951,40.5069,27915.189714323,0
+UHT.US,D,20160315,000000,40.2951,40.4973,39.9184,40.0939,43105.042889965,0
+UHT.US,D,20160316,000000,39.9452,40.4599,39.5187,40.2405,47217.092028939,0
+UHT.US,D,20160317,000000,40.3402,41.5496,40.1437,41.3129,97152.24749534,0
+UHT.US,D,20160318,000000,41.7069,42.0815,40.9774,41.679,180937.46593221,0
+UHT.US,D,20160321,000000,41.6407,41.8986,40.9248,40.9429,69041.941518904,0
+UHT.US,D,20160322,000000,40.5069,40.7887,40.0238,40.6824,54934.09670589,0
+UHT.US,D,20160323,000000,40.5365,41.0129,40.2864,40.6057,55313.895205404,0
+UHT.US,D,20160324,000000,40.4935,41.1299,40.272,41.0704,44831.873979791,0
+UHT.US,D,20160328,000000,41.1999,41.7681,41.1356,41.748,66546.122807807,0
+UHT.US,D,20160329,000000,41.6033,43.3275,41.6033,43.1838,95770.78262348,0
+UHT.US,D,20160330,000000,43.3131,43.3131,42.5771,42.6815,49490.666013672,0
+UHT.US,D,20160331,000000,42.7802,43.3505,41.748,42.7659,100381.57814369,0
+UHT.US,D,20160401,000000,42.5703,42.7295,42.212,42.6039,38980.472921335,0
+UHT.US,D,20160404,000000,42.5205,42.5703,41.9301,42.1342,49400.933401149,0
+UHT.US,D,20160405,000000,41.8919,42.5627,41.8381,42.3767,64703.47404368,0
+UHT.US,D,20160406,000000,42.2406,42.3412,41.8505,42.2492,44131.75092162,0
+UHT.US,D,20160407,000000,42.1946,42.4985,41.61,42.0413,46112.128811946,0
+UHT.US,D,20160408,000000,42.1793,42.4774,41.6943,42.1199,22685.656528699,0
+UHT.US,D,20160411,000000,42.0663,42.5924,41.8669,41.9675,30005.124864125,0
+UHT.US,D,20160412,000000,41.679,42.4928,41.679,42.0663,54141.110827782,0
+UHT.US,D,20160413,000000,42.2559,42.2559,41.656,42.004,47515.505135701,0
+UHT.US,D,20160414,000000,41.8669,42.1879,41.6848,42.0738,26334.434970464,0
+UHT.US,D,20160415,000000,41.9742,42.6509,41.9512,42.4448,42770.110696712,0
+UHT.US,D,20160418,000000,42.302,42.4928,41.8505,42.4543,30655.164603678,0
+UHT.US,D,20160419,000000,42.4237,42.8358,41.8458,42.1879,51970.833687699,0
+UHT.US,D,20160420,000000,42.1199,42.1199,41.2851,41.3043,27030.384418751,0
+UHT.US,D,20160421,000000,41.3828,41.4567,40.0526,40.1504,70469.316099497,0
+UHT.US,D,20160422,000000,40.2567,41.0254,40.2204,40.8941,51892.57850236,0
+UHT.US,D,20160425,000000,40.9027,41.8237,40.828,41.8237,40560.184262722,0
+UHT.US,D,20160426,000000,41.7681,42.212,41.6848,42.2033,53758.182120855,0
+UHT.US,D,20160427,000000,42.2033,42.369,41.3532,42.1486,41201.876782506,0
+UHT.US,D,20160428,000000,41.8458,42.4448,41.2267,41.6848,40144.910079188,0
+UHT.US,D,20160429,000000,41.6321,41.7538,40.5002,41.5123,47015.715351999,0
+UHT.US,D,20160502,000000,41.5267,42.8099,41.5267,42.6959,60063.46325428,0
+UHT.US,D,20160503,000000,42.5771,42.9106,41.9425,42.2646,46980.239667979,0
+UHT.US,D,20160504,000000,42.0902,42.7659,41.8765,42.2196,56359.384481541,0
+UHT.US,D,20160505,000000,42.3164,42.7055,42.0375,42.4084,44612.75946084,0
+UHT.US,D,20160506,000000,42.4237,42.9556,41.818,42.9556,77290.038053692,0
+UHT.US,D,20160509,000000,42.9556,44.1258,42.9556,43.9812,53263.609349508,0
+UHT.US,D,20160510,000000,44.261,44.4,43.4444,43.8153,40976.501848729,0
+UHT.US,D,20160511,000000,43.8767,43.8767,42.4707,42.5463,38430.599819016,0
+UHT.US,D,20160512,000000,42.6815,43.0255,42.1946,42.8186,47844.176914127,0
+UHT.US,D,20160513,000000,42.2541,42.8751,41.8554,42.4026,38011.152025596,0
+UHT.US,D,20160516,000000,42.4026,42.7457,41.8946,42.3537,43255.292845816,0
+UHT.US,D,20160517,000000,42.1046,42.1046,40.5241,40.9832,69449.911885141,0
+UHT.US,D,20160518,000000,40.8787,41.221,40.1197,40.5998,45657.205334505,0
+UHT.US,D,20160519,000000,40.2999,40.4005,39.5408,39.7699,32375.735278677,0
+UHT.US,D,20160520,000000,39.8016,40.3402,39.4958,40.1015,53230.220470431,0
+UHT.US,D,20160523,000000,40.1015,41.056,39.7143,39.7401,51391.745316186,0
+UHT.US,D,20160524,000000,40.1437,40.7216,40.0123,40.4475,75410.870203071,0
+UHT.US,D,20160525,000000,40.3498,40.503,39.952,40.0939,40169.951738495,0
+UHT.US,D,20160526,000000,40.1792,40.4858,40.0411,40.1504,19421.893598804,0
+UHT.US,D,20160527,000000,40.3095,40.757,40.1686,40.6765,40867.987991724,0
+UHT.US,D,20160531,000000,40.6132,40.9832,40.2999,40.6765,85548.568613192,0
+UHT.US,D,20160601,000000,40.5683,41.1778,40.3498,41.1624,63823.885760463,0
+UHT.US,D,20160602,000000,41.0005,42.212,41.0005,41.8093,157345.09265605,0
+UHT.US,D,20160603,000000,42.1046,42.5636,41.3828,41.7931,39008.644788058,0
+UHT.US,D,20160606,000000,41.8458,42.1745,41.3848,41.5496,40917.02790787,0
+UHT.US,D,20160607,000000,41.7758,42.3251,41.4433,42.0413,38741.533755431,0
+UHT.US,D,20160608,000000,41.9675,42.7659,41.9675,42.7055,40812.687660752,0
+UHT.US,D,20160609,000000,42.5771,43.1205,42.5771,42.8358,64021.088827518,0
+UHT.US,D,20160610,000000,42.7878,43.061,42.0221,42.4707,48074.768860261,0
+UHT.US,D,20160613,000000,42.3251,43.1367,42.302,42.8943,40654.090485129,0
+UHT.US,D,20160614,000000,42.8435,43.0697,42.4861,42.8435,78691.327572504,0
+UHT.US,D,20160615,000000,42.8186,43.4569,42.5042,43.3275,91095.296150059,0
+UHT.US,D,20160616,000000,43.4272,43.7204,42.856,43.2508,101963.37629001,0
+UHT.US,D,20160617,000000,43.0831,43.2278,42.5694,42.6882,136578.25327187,0
+UHT.US,D,20160620,000000,42.9594,43.4128,42.4745,42.51,47100.230952166,0
+UHT.US,D,20160621,000000,42.5818,42.6452,42.2733,42.3739,31690.219855103,0
+UHT.US,D,20160622,000000,42.2886,42.4285,41.8285,41.913,41551.416610356,0
+UHT.US,D,20160623,000000,42.0288,42.6278,42.0288,42.5694,47721.055422526,0
+UHT.US,D,20160624,000000,41.4375,43.2009,41.2612,42.5761,76313.413340654,0
+UHT.US,D,20160627,000000,42.5358,42.8195,41.8572,42.5445,50870.04408059,0
+UHT.US,D,20160628,000000,42.9298,43.2996,42.5272,43.0985,55619.612129465,0
+UHT.US,D,20160629,000000,43.2661,43.6888,43.0352,43.4348,56510.677839864,0
+UHT.US,D,20160630,000000,43.6428,44.0127,43.2584,43.9745,68671.53364163,0
+UHT.US,D,20160701,000000,44.1661,44.4047,43.6888,43.8604,40577.922104733,0
+UHT.US,D,20160705,000000,43.9812,44.606,43.8767,44.4047,46011.96217471,0
+UHT.US,D,20160706,000000,43.9745,44.4507,43.8431,43.9956,43718.563543026,0
+UHT.US,D,20160707,000000,43.9371,43.9371,43.2996,43.6274,37193.124488179,0
+UHT.US,D,20160708,000000,43.7443,44.5888,43.7204,44.4431,42194.152532612,0
+UHT.US,D,20160711,000000,44.4431,45.4878,44.0884,45.459,46198.731217055,0
+UHT.US,D,20160712,000000,45.3526,45.966,45.0823,45.7809,62149.224794196,0
+UHT.US,D,20160713,000000,46.013,46.0742,44.9347,45.9516,70026.91345171,0
+UHT.US,D,20160714,000000,45.7513,45.9516,45.0737,45.1426,44840.22119956,0
+UHT.US,D,20160715,000000,45.2893,45.4369,44.8897,45.2577,32461.294281315,0
+UHT.US,D,20160718,000000,45.2577,45.7647,45.1897,45.5875,31097.567251464,0
+UHT.US,D,20160719,000000,45.6123,45.8346,45.4561,45.7283,20350.521798167,0
+UHT.US,D,20160720,000000,45.6812,45.873,45.596,45.8298,30779.32949775,0
+UHT.US,D,20160721,000000,45.5875,45.7963,45.2577,45.6872,35079.191081541,0
+UHT.US,D,20160722,000000,45.5798,46.1077,45.5798,46.0484,48625.685365051,0
+UHT.US,D,20160725,000000,45.8979,46.034,45.6497,46.0273,19656.659154823,0
+UHT.US,D,20160726,000000,46.0407,46.0742,45.3889,45.804,45799.108070587,0
+UHT.US,D,20160727,000000,45.713,45.7436,44.7814,45.067,44036.801296741,0
+UHT.US,D,20160728,000000,44.949,45.5213,44.949,45.3104,22625.13918537,0
+UHT.US,D,20160729,000000,45.2059,46.1414,45.2059,45.8883,46450.191212612,0
+UHT.US,D,20160801,000000,45.7033,46.1414,45.4667,46.1414,40447.496795833,0
+UHT.US,D,20160802,000000,45.8586,45.8586,45.3889,45.5213,41698.536358795,0
+UHT.US,D,20160803,000000,45.6373,45.9516,44.8207,45.1187,29464.642384046,0
+UHT.US,D,20160804,000000,45.3373,45.366,45.0095,45.1897,44995.688167768,0
+UHT.US,D,20160805,000000,45.3104,45.7589,45.158,45.5731,26485.728328787,0
+UHT.US,D,20160808,000000,45.6449,45.8979,45.2577,45.3459,24638.905954774,0
+UHT.US,D,20160809,000000,45.3277,45.3373,44.9912,45.2433,49814.120779742,0
+UHT.US,D,20160810,000000,45.3277,45.7513,45.3277,45.6449,35360.909748763,0
+UHT.US,D,20160811,000000,45.6056,45.7033,45.228,45.5127,44088.971420301,0
+UHT.US,D,20160812,000000,45.6373,46.334,45.6373,45.7513,64900.677110735,0
+UHT.US,D,20160815,000000,45.8797,46.1414,45.8298,45.9276,34453.149598824,0
+UHT.US,D,20160816,000000,45.713,46.0742,45.4801,45.9123,40547.663433069,0
+UHT.US,D,20160817,000000,45.9909,46.473,45.621,46.3685,31616.138279648,0
+UHT.US,D,20160818,000000,46.5208,47.1064,46.5208,47.0279,38859.438234676,0
+UHT.US,D,20160819,000000,47.1113,47.2252,46.334,46.9359,49868.377708243,0
+UHT.US,D,20160822,000000,46.8889,47.4189,46.4883,47.3748,49633.612152224,0
+UHT.US,D,20160823,000000,47.6576,48.1569,47.4832,47.7946,38479.639735162,0
+UHT.US,D,20160824,000000,47.6661,47.7715,47.2885,47.5953,35172.053901477,0
+UHT.US,D,20160825,000000,47.5177,48.4358,47.5177,48.4041,39755.720957433,0
+UHT.US,D,20160826,000000,48.3648,48.7175,47.0356,47.4189,32528.072039472,0
+UHT.US,D,20160829,000000,47.4572,47.7352,47.441,47.5675,25141.825945889,0
+UHT.US,D,20160830,000000,47.6509,47.7477,47.1285,47.6738,28041.441413338,0
+UHT.US,D,20160831,000000,47.4984,47.7199,46.957,47.3661,67140.862216388,0
+UHT.US,D,20160901,000000,47.4745,47.7284,46.9302,47.3509,32444.599841776,0
+UHT.US,D,20160902,000000,47.5818,48.6486,47.5818,48.1425,26273.917627135,0
+UHT.US,D,20160906,000000,48.0352,48.7827,47.6777,48.7252,30477.786183575,0
+UHT.US,D,20160907,000000,48.4492,49.4191,48.3419,49.2514,47173.26912515,0
+UHT.US,D,20160908,000000,48.8507,49.1833,48.4971,48.8507,29476.119811229,0
+UHT.US,D,20160909,000000,48.2729,48.2729,46.473,46.566,64569.918527366,0
+UHT.US,D,20160912,000000,46.2065,46.6972,45.966,46.3599,93318.786816174,0
+UHT.US,D,20160913,000000,45.8883,45.9909,44.65,44.6817,56292.606723385,0
+UHT.US,D,20160914,000000,44.767,45.3957,44.767,44.9664,86466.762787843,0
+UHT.US,D,20160915,000000,45.044,45.714,44.7824,45.5194,47167.008710323,0
+UHT.US,D,20160916,000000,45.3324,46.1164,45.2337,46.0081,96823.575716914,0
+UHT.US,D,20160919,000000,46.104,46.4538,45.7378,46.171,32219.224907998,0
+UHT.US,D,20160920,000000,46.5918,46.747,46.2727,46.4739,29570.026033636,0
+UHT.US,D,20160921,000000,46.6858,47.8828,46.1548,47.8291,74062.79421029,0
+UHT.US,D,20160922,000000,48.2173,49.3386,48.0725,49.2025,113842.51342457,0
+UHT.US,D,20160923,000000,48.6907,49.7718,48.5594,49.5322,62358.948690906,0
+UHT.US,D,20160926,000000,49.3453,49.8484,49.2974,49.814,57021.945050749,0
+UHT.US,D,20160927,000000,49.8896,49.8896,49.0242,49.2533,61477.273602748,0
+UHT.US,D,20160928,000000,49.3147,49.8331,49.0922,49.8207,36712.115948959,0
+UHT.US,D,20160929,000000,49.5465,49.8561,49.05,49.5159,32589.632785271,0
+UHT.US,D,20160930,000000,49.696,49.814,48.8795,49.0108,44196.441874833,0
+UHT.US,D,20161003,000000,48.9725,48.9955,48.1626,48.8641,60698.895359237,0
+UHT.US,D,20161004,000000,48.6696,48.6696,46.8573,47.2694,32171.228394322,0
+UHT.US,D,20161005,000000,47.3527,47.3624,45.8999,45.9871,37953.76488968,0
+UHT.US,D,20161006,000000,45.7293,46.4202,45.2845,46.0532,27508.262750557,0
+UHT.US,D,20161007,000000,46.2727,46.7393,45.8682,46.0378,30097.987684061,0
+UHT.US,D,20161010,000000,45.9775,47.0029,45.7666,46.9186,26767.44699601,0
+UHT.US,D,20161011,000000,46.6617,46.7614,45.9947,46.2477,30492.393818171,0
+UHT.US,D,20161012,000000,46.2401,47.4227,46.2401,47.1506,63189.497057977,0
+UHT.US,D,20161013,000000,46.5679,48.7473,46.311,47.416,143972.84658522,0
+UHT.US,D,20161014,000000,47.4006,47.8828,47.3049,47.3527,33781.198407376,0
+UHT.US,D,20161017,000000,47.4976,47.6499,47.049,47.0988,31770.561845384,0
+UHT.US,D,20161018,000000,47.5147,47.6728,47.2282,47.3374,25734.478549527,0
+UHT.US,D,20161019,000000,47.416,47.5876,46.7701,46.9723,32185.83602892,0
+UHT.US,D,20161020,000000,47.0202,47.1295,46.472,46.8553,21664.1655094,0
+UHT.US,D,20161021,000000,46.3829,47.0988,46.3426,46.9962,28066.483072645,0
+UHT.US,D,20161024,000000,46.864,47.8119,46.864,47.7879,37316.245979781,0
+UHT.US,D,20161025,000000,47.4792,48.084,47.4448,47.7639,18435.878263526,0
+UHT.US,D,20161026,000000,47.416,47.7199,46.3043,46.4739,25264.947437491,0
+UHT.US,D,20161027,000000,46.4442,46.4442,43.9227,44.0003,77485.154315806,0
+UHT.US,D,20161028,000000,43.8469,45.0104,43.8469,44.561,63954.311069362,0
+UHT.US,D,20161031,000000,44.8034,45.7207,44.4268,45.6497,44054.539138751,0
+UHT.US,D,20161101,000000,45.62,45.62,43.6438,43.777,82272.284853643,0
+UHT.US,D,20161102,000000,43.9562,44.7785,42.8368,42.9527,72480.99606396,0
+UHT.US,D,20161103,000000,43.1377,43.4463,42.7888,42.9527,43633.004540388,0
+UHT.US,D,20161104,000000,42.9921,43.4962,42.8349,43.0362,32472.771708498,0
+UHT.US,D,20161107,000000,43.6188,43.9408,43.3524,43.7684,34805.819634087,0
+UHT.US,D,20161108,000000,43.9408,44.1814,43.246,44.0856,42339.185476107,0
+UHT.US,D,20161109,000000,42.8109,43.9926,42.3931,43.8153,56066.188387136,0
+UHT.US,D,20161110,000000,43.8153,44.1507,42.0404,43.0362,106445.83330626,0
+UHT.US,D,20161111,000000,42.9144,44.0492,42.9144,42.9307,122385.8928587,0
+UHT.US,D,20161114,000000,43.1291,43.3562,42.7802,43.2086,137203.25135211,0
+UHT.US,D,20161115,000000,43.4042,44.0415,42.6489,42.9527,46715.215440296,0
+UHT.US,D,20161116,000000,42.9527,43.0007,42.4707,42.9307,64204.727662449,0
+UHT.US,D,20161117,000000,42.7399,43.5115,42.6412,42.9049,63941.790239708,0
+UHT.US,D,20161118,000000,43.1147,43.8632,43.1147,43.706,79396.667643032,0
+UHT.US,D,20161121,000000,43.9495,44.5379,43.7224,44.2906,87896.224173379,0
+UHT.US,D,20161122,000000,44.4891,46.2563,44.4891,46.0714,145240.58058772,0
+UHT.US,D,20161123,000000,45.666,46.0628,45.2002,45.8529,40936.852554824,0
+UHT.US,D,20161125,000000,45.7973,46.5392,45.7906,46.334,16187.345938103,0
+UHT.US,D,20161128,000000,46.5918,46.6617,46.2563,46.311,42333.968463752,0
+UHT.US,D,20161129,000000,46.2813,47.2972,46.2813,46.9186,53844.784525964,0
+UHT.US,D,20161130,000000,46.5295,46.8247,45.8529,46.1241,56959.340902478,0
+UHT.US,D,20161201,000000,45.8529,46.9848,45.1533,45.4858,72124.15241881,0
+UHT.US,D,20161202,000000,45.6277,47.9298,45.6277,46.9962,72834.709501693,0
+UHT.US,D,20161205,000000,46.9647,48.2623,46.864,48.1626,89117.005064675,0
+UHT.US,D,20161206,000000,48.2097,48.9648,47.8042,48.9016,46726.692867478,0
+UHT.US,D,20161207,000000,48.8709,49.8331,48.8709,49.2878,65995.206303017,0
+UHT.US,D,20161208,000000,48.914,50.4963,48.683,50.1139,66119.371197089,0
+UHT.US,D,20161209,000000,50.0067,50.7781,49.814,49.9501,67146.079228743,0
+UHT.US,D,20161212,000000,49.7037,50.1667,48.3946,49.4765,50239.828987989,0
+UHT.US,D,20161213,000000,49.5465,49.9826,49.4316,49.8484,48519.25831299,0
+UHT.US,D,20161214,000000,49.8869,49.9558,48.4262,48.4635,54446.827751843,0
+UHT.US,D,20161215,000000,48.2987,49.2954,48.2987,48.5191,65798.003235962,0
+UHT.US,D,20161216,000000,48.9034,50.3238,48.6208,50.0603,250544.93159051,0
+UHT.US,D,20161219,000000,50.3161,51.2601,49.8734,50.8587,55351.457694367,0
+UHT.US,D,20161220,000000,50.8212,51.4241,50.6199,51.1567,68652.752397149,0
+UHT.US,D,20161221,000000,51.08,51.8573,49.997,49.997,49964.370735594,0
+UHT.US,D,20161222,000000,49.9164,50.1197,49.3808,49.9625,54608.555134879,0
+UHT.US,D,20161223,000000,50.1983,50.8758,49.9462,50.7188,60782.367556932,0
+UHT.US,D,20161227,000000,50.4896,51.3628,50.2932,50.9305,52255.682562336,0
+UHT.US,D,20161228,000000,50.9219,50.9219,50.3315,50.4896,36053.728989636,0
+UHT.US,D,20161229,000000,50.8269,51.6043,50.8269,51.0464,42062.683821241,0
+UHT.US,D,20161230,000000,51.0704,51.7317,50.8242,51.5363,43502.579231489,0
+UHT.US,D,20170103,000000,51.3943,51.9982,51.2276,51.5447,122126.08564336,0
+UHT.US,D,20170104,000000,51.8017,52.5262,51.6454,52.3614,53101.881966473,0
+UHT.US,D,20170105,000000,52.1467,52.3614,51.5295,51.7796,55647.783996187,0
+UHT.US,D,20170106,000000,51.6224,51.9819,51.2065,51.449,50430.771640217,0
+UHT.US,D,20170109,000000,51.4423,51.5027,50.8145,50.8922,30924.362441245,0
+UHT.US,D,20170110,000000,50.3411,51.0379,48.756,50.7014,50398.426163611,0
+UHT.US,D,20170111,000000,50.8212,51.6991,50.552,51.3867,72658.374484062,0
+UHT.US,D,20170112,000000,51.6705,51.7816,50.6161,51.056,53271.956569279,0
+UHT.US,D,20170113,000000,51.1336,51.4078,50.8835,50.9065,23375.345562157,0
+UHT.US,D,20170117,000000,50.9842,51.239,50.6775,50.8663,40200.21041016,0
+UHT.US,D,20170118,000000,50.8145,51.2688,50.8058,51.0464,29966.51897269,0
+UHT.US,D,20170119,000000,50.8758,50.8758,50.1197,50.1197,26462.773474421,0
+UHT.US,D,20170120,000000,49.9318,50.7014,49.6366,50.7014,30010.341876481,0
+UHT.US,D,20170123,000000,50.6622,51.1912,50.6622,51.0464,29669.1492684,0
+UHT.US,D,20170124,000000,51.0379,51.7394,50.8587,51.6043,28785.387375298,0
+UHT.US,D,20170125,000000,51.7796,51.7796,51.1912,51.4327,25092.786029743,0
+UHT.US,D,20170126,000000,51.2449,51.4567,50.4743,50.4896,38677.886204689,0
+UHT.US,D,20170127,000000,50.7188,50.7188,49.7229,49.8685,43599.61566131,0
+UHT.US,D,20170130,000000,49.8782,49.8782,48.7291,48.7386,68631.884347725,0
+UHT.US,D,20170131,000000,48.8402,49.8207,48.683,48.8067,71789.220225557,0
+UHT.US,D,20170201,000000,48.9168,49.3702,47.9451,48.2201,38044.540904674,0
+UHT.US,D,20170202,000000,48.2355,48.6352,47.8023,48.3151,88032.909897105,0
+UHT.US,D,20170203,000000,48.7865,49.6127,48.66,49.4621,34282.031593548,0
+UHT.US,D,20170206,000000,49.329,49.5073,48.9907,49.3587,32771.18481526,0
+UHT.US,D,20170207,000000,49.4057,49.5819,48.8239,48.89,36230.064007267,0
+UHT.US,D,20170208,000000,48.8651,49.6702,48.8489,49.4765,45142.807916206,0
+UHT.US,D,20170209,000000,49.5618,50.0181,49.3127,49.3587,34322.724289925,0
+UHT.US,D,20170210,000000,49.4469,50.1369,49.4469,49.9806,35180.401121247,0
+UHT.US,D,20170213,000000,50.1197,50.2596,49.7335,50.1456,19397.895341967,0
+UHT.US,D,20170214,000000,50.1197,50.1197,48.9245,49.0195,29734.883624085,0
+UHT.US,D,20170215,000000,48.6428,49.2638,48.3074,49.2504,38505.724796941,0
+UHT.US,D,20170216,000000,49.1766,49.8533,49.1766,49.6548,24985.315575211,0
+UHT.US,D,20170217,000000,49.8082,50.0181,49.3894,49.9021,73164.424682591,0
+UHT.US,D,20170221,000000,50.0104,50.2932,49.5782,50.0967,32197.313456103,0
+UHT.US,D,20170222,000000,50.112,50.2788,49.5618,50.1044,46714.172037825,0
+UHT.US,D,20170223,000000,50.2635,50.6334,49.8591,50.3411,19952.985456641,0
+UHT.US,D,20170224,000000,50.2635,50.8758,49.2188,50.641,27813.979674618,0
+UHT.US,D,20170227,000000,50.6094,51.4423,50.6094,50.9785,45769.892801394,0
+UHT.US,D,20170228,000000,50.9927,51.0896,50.3238,50.4273,71696.357405621,0
+UHT.US,D,20170301,000000,50.8145,51.4327,50.4484,50.9458,48162.414667841,0
+UHT.US,D,20170302,000000,50.7791,50.851,50.1541,50.3583,36930.187065438,0
+UHT.US,D,20170303,000000,50.3315,50.388,49.3674,50.3007,34809.993243973,0
+UHT.US,D,20170306,000000,50.0603,50.1456,49.7487,49.767,34145.345869822,0
+UHT.US,D,20170307,000000,49.7229,49.7229,49.3261,49.6366,19026.444062222,0
+UHT.US,D,20170308,000000,49.5331,49.6434,48.0313,48.0313,34670.177312833,0
+UHT.US,D,20170309,000000,47.9298,48.361,47.1832,47.279,43714.389933142,0
+UHT.US,D,20170310,000000,47.647,47.7706,46.7729,47.4477,38670.582387391,0
+UHT.US,D,20170313,000000,47.5914,47.8109,47.2378,47.418,44503.202201365,0
+UHT.US,D,20170314,000000,47.279,47.6298,47.1113,47.348,29567.939228694,0
+UHT.US,D,20170315,000000,47.6997,48.6275,47.5339,48.2747,53319.953082953,0
+UHT.US,D,20170316,000000,48.2786,48.7147,48.1252,48.3034,40931.635542467,0
+UHT.US,D,20170317,000000,48.1291,50.1618,48.1291,49.9164,157614.29049361,0
+UHT.US,D,20170320,000000,49.6932,50.112,48.3198,48.6141,68031.927926789,0
+UHT.US,D,20170321,000000,48.8345,48.9696,47.7477,47.8271,48583.949266203,0
+UHT.US,D,20170322,000000,47.8358,48.0246,46.9838,47.6594,52942.241388381,0
+UHT.US,D,20170323,000000,47.3979,48.9121,46.9426,48.3111,39431.222788891,0
+UHT.US,D,20170324,000000,48.6141,48.6208,47.74,48.224,44068.103370877,0
+UHT.US,D,20170327,000000,48.1836,49.1296,48.0246,49.1105,80198.00074091,0
+UHT.US,D,20170328,000000,48.9121,49.9452,48.3974,49.9003,73120.6017788,0
+UHT.US,D,20170329,000000,49.9003,51.3033,49.4852,51.2812,74183.828896947,0
+UHT.US,D,20170330,000000,51.3839,51.5524,50.5423,51.4644,41403.253459447,0
+UHT.US,D,20170331,000000,51.8775,51.8775,50.8433,51.2229,74915.254029255,0
+UHT.US,D,20170403,000000,51.241,51.2966,50.7676,50.986,81010.81126597,0
+UHT.US,D,20170404,000000,50.8835,51.5353,50.8835,51.3454,64004.39438798,0
+UHT.US,D,20170405,000000,51.5189,51.9397,51.1433,51.5668,94214.026136458,0
+UHT.US,D,20170406,000000,51.6224,52.4964,51.4403,52.4716,51639.03170186,0
+UHT.US,D,20170407,000000,52.3537,53.2,52.3278,53.1223,75538.165304558,0
+UHT.US,D,20170410,000000,53.2095,53.6965,52.9172,53.4635,89408.114354139,0
+UHT.US,D,20170411,000000,53.4635,54.4977,53.2095,54.4018,99679.368280571,0
+UHT.US,D,20170412,000000,54.282,54.4421,54.1153,54.3309,63512.951824047,0
+UHT.US,D,20170413,000000,54.2446,54.4018,53.8719,53.8948,53515.069345066,0
+UHT.US,D,20170417,000000,53.9399,54.5542,53.9399,54.5542,47454.987792372,0
+UHT.US,D,20170418,000000,54.3405,55.2433,54.3405,55.1245,44181.834240236,0
+UHT.US,D,20170419,000000,55.2673,55.895,55.1494,55.3296,53551.588431558,0
+UHT.US,D,20170420,000000,55.3152,55.7283,54.9567,55.687,77498.718547931,0
+UHT.US,D,20170421,000000,55.5451,55.6947,55.1954,55.3383,49551.183357001,0
+UHT.US,D,20170424,000000,55.8002,55.8002,53.7588,54.583,73905.240437139,0
+UHT.US,D,20170425,000000,54.6088,55.6161,54.6088,55.4733,37974.632939104,0
+UHT.US,D,20170426,000000,55.3239,56.1652,54.975,55.5605,70853.288208897,0
+UHT.US,D,20170427,000000,55.5289,56.7038,55.5289,55.643,60609.162746714,0
+UHT.US,D,20170428,000000,55.5384,55.6507,55.0189,55.3938,55904.461004101,0
+UHT.US,D,20170501,000000,55.4819,55.9967,55.1685,55.9506,117675.97410372,0
+UHT.US,D,20170502,000000,56.1337,56.2917,55.4648,55.6947,81050.460559875,0
+UHT.US,D,20170503,000000,55.5548,55.5548,54.5925,54.9922,51244.625567749,0
+UHT.US,D,20170504,000000,54.6711,54.8934,53.9735,54.6262,39721.288675882,0
+UHT.US,D,20170505,000000,54.7276,55.4705,54.282,55.0621,61057.825809327,0
+UHT.US,D,20170508,000000,54.3692,55.1715,54.029,54.791,100118.64072094,0
+UHT.US,D,20170509,000000,54.8695,55.0708,54.3769,54.8599,106879.88873428,0
+UHT.US,D,20170510,000000,54.8302,56.0934,54.8302,55.9582,43400.325789313,0
+UHT.US,D,20170511,000000,55.8317,56.38,55.3938,56.284,44431.207430852,0
+UHT.US,D,20170512,000000,56.2679,57.0931,56.2208,56.7038,42570.820824713,0
+UHT.US,D,20170515,000000,56.9291,57.5474,56.8008,56.9579,42533.25833575,0
+UHT.US,D,20170516,000000,56.8246,56.8246,56.0628,56.2917,44900.738542889,0
+UHT.US,D,20170517,000000,56.1106,57.2444,56.1106,56.7758,76555.482713972,0
+UHT.US,D,20170518,000000,56.8793,57.2761,56.4173,56.8333,67998.53904771,0
+UHT.US,D,20170519,000000,56.633,57.4841,56.5065,57.141,95152.044958061,0
+UHT.US,D,20170522,000000,57.2598,57.371,56.3225,57.2223,63422.175809052,0
+UHT.US,D,20170523,000000,57.508,57.786,57.1112,57.5397,61910.285628293,0
+UHT.US,D,20170524,000000,57.4495,58.2134,57.4495,57.8233,62971.425941498,0
+UHT.US,D,20170525,000000,57.9354,58.087,57.1016,57.6585,35655.14924564,0
+UHT.US,D,20170526,000000,57.601,57.601,56.8793,57.1487,51119.417271205,0
+UHT.US,D,20170530,000000,57.024,57.3891,56.4672,56.6033,38240.700569258,0
+UHT.US,D,20170531,000000,56.5295,57.0336,56.2295,56.9742,46338.547148195,0
+UHT.US,D,20170601,000000,56.8008,58.2134,56.5947,58.1981,63711.198293574,0
+UHT.US,D,20170602,000000,58.5296,60.0238,58.293,59.3501,82225.331742439,0
+UHT.US,D,20170605,000000,59.2062,59.3826,58.0313,58.1185,40160.561116256,0
+UHT.US,D,20170606,000000,58.2451,58.4309,56.7931,57.601,47125.272611474,0
+UHT.US,D,20170607,000000,57.7208,58.3495,57.6269,58.3428,54400.91804311,0
+UHT.US,D,20170608,000000,58.3869,58.8804,57.5712,58.73,31536.839691837,0
+UHT.US,D,20170609,000000,58.7616,60.9621,58.4645,60.39,108669.32397237,0
+UHT.US,D,20170612,000000,60.364,61.6129,60.0736,60.9544,60691.591541939,0
+UHT.US,D,20170613,000000,60.939,61.0216,60.2471,60.6985,50915.953789322,0
+UHT.US,D,20170614,000000,61.0397,61.1509,60.3736,60.9621,39518.868596471,0
+UHT.US,D,20170615,000000,60.4024,61.8822,60.0775,61.3943,72934.876138929,0
+UHT.US,D,20170616,000000,60.9688,62.0192,60.8346,62.0192,233292.27172932,0
+UHT.US,D,20170619,000000,61.6992,62.5732,61.0685,62.276,93234.271216007,0
+UHT.US,D,20170620,000000,62.3958,63.0523,61.6992,62.3317,53975.209834863,0
+UHT.US,D,20170621,000000,62.0988,62.8358,61.9358,62.6355,71453.244629833,0
+UHT.US,D,20170622,000000,62.6355,63.0841,62.1535,62.7639,56725.618748931,0
+UHT.US,D,20170623,000000,62.8683,64.0874,62.8683,63.8307,132364.99409319,0
+UHT.US,D,20170626,000000,64.0874,64.2455,62.5971,63.3811,69012.726249711,0
+UHT.US,D,20170627,000000,63.3332,63.8919,62.115,62.4275,65169.874948303,0
+UHT.US,D,20170628,000000,62.6182,63.615,62.484,62.7888,74113.920931378,0
+UHT.US,D,20170629,000000,62.5559,63.1243,61.9358,62.9575,68831.174219722,0
+UHT.US,D,20170630,000000,63.3878,64.1028,62.8655,63.7184,72991.219872373,0
+UHT.US,D,20170703,000000,63.8689,66.0656,63.7587,65.8241,55613.351714638,0
+UHT.US,D,20170705,000000,65.6151,65.6151,63.8133,64.1401,62970.382539026,0
+UHT.US,D,20170706,000000,63.7511,64.6069,63.4702,64.373,116471.88765197,0
+UHT.US,D,20170707,000000,64.5351,66.2812,64.1248,65.8614,60150.065659389,0
+UHT.US,D,20170710,000000,65.801,66.1921,64.9758,65.2548,76560.699726327,0
+UHT.US,D,20170711,000000,65.1828,66.3541,64.581,65.9218,92708.396370525,0
+UHT.US,D,20170712,000000,66.2409,67.2915,66.2409,67.0326,71093.270777271,0
+UHT.US,D,20170713,000000,66.8179,67.0911,65.8825,66.2409,88650.604160051,0
+UHT.US,D,20170714,000000,66.5936,66.979,66.1049,66.5305,95467.152504362,0
+UHT.US,D,20170717,000000,66.6895,66.9942,65.8711,66.747,93161.233043024,0
+UHT.US,D,20170718,000000,66.5861,67.5569,66.5381,67.1055,65243.956523758,0
+UHT.US,D,20170719,000000,67.0911,68.013,66.8506,67.4744,73064.258045356,0
+UHT.US,D,20170720,000000,67.7246,67.7246,66.4422,66.5448,37409.108799716,0
+UHT.US,D,20170721,000000,67.2741,67.2741,66.1288,66.8265,71142.310693416,0
+UHT.US,D,20170724,000000,66.7125,67.0738,66.1768,66.2573,30762.635058211,0
+UHT.US,D,20170725,000000,66.2007,66.6272,65.8106,66.5305,54767.152310499,0
+UHT.US,D,20170726,000000,66.633,66.7211,65.9133,66.1681,56926.99542587,0
+UHT.US,D,20170727,000000,65.8979,65.9688,62.3958,62.7888,157488.0387946,0
+UHT.US,D,20170728,000000,62.693,62.9575,61.1222,62.6355,82546.699703567,0
+UHT.US,D,20170731,000000,62.7399,62.7476,61.1337,62.0672,112156.37503111,0
+UHT.US,D,20170801,000000,62.0988,62.0988,60.3851,61.3617,121579.34274846,0
+UHT.US,D,20170802,000000,61.3617,61.7959,60.4024,61.0407,83205.08666289,0
+UHT.US,D,20170803,000000,60.9152,61.2659,60.4887,61.1078,60719.763408661,0
+UHT.US,D,20170804,000000,61.1155,61.4672,60.7129,60.8968,41686.015529141,0
+UHT.US,D,20170807,000000,60.8011,61.3216,60.3065,60.688,56370.861908724,0
+UHT.US,D,20170808,000000,60.6506,61.1078,59.744,59.9213,69220.363341478,0
+UHT.US,D,20170809,000000,59.7354,60.1445,59.2724,59.559,68536.934722846,0
+UHT.US,D,20170810,000000,59.2801,60.0823,58.8335,59.5102,54908.01164411,0
+UHT.US,D,20170811,000000,59.1526,60.1244,57.141,59.352,115883.40865822,0
+UHT.US,D,20170814,000000,59.7986,60.7934,59.5102,60.3305,46242.554120845,0
+UHT.US,D,20170815,000000,60.4408,60.4532,59.3855,59.7612,53366.906194157,0
+UHT.US,D,20170816,000000,59.8964,60.642,58.935,60.2625,62141.920976898,0
+UHT.US,D,20170817,000000,60.0641,60.3065,59.352,59.3683,39790.153238981,0
+UHT.US,D,20170818,000000,58.9925,59.9836,58.775,59.6731,93338.611463126,0
+UHT.US,D,20170821,000000,59.6461,60.8097,59.5388,60.343,53973.12302992,0
+UHT.US,D,20170822,000000,60.3583,60.5202,59.3683,60.2969,56559.71775601,0
+UHT.US,D,20170823,000000,60.0238,60.5375,59.5025,59.8177,53796.788012288,0
+UHT.US,D,20170824,000000,59.8082,60.3018,59.4871,59.8772,79603.261332329,0
+UHT.US,D,20170825,000000,60.1771,60.5499,59.559,59.8504,48598.556900801,0
+UHT.US,D,20170828,000000,60.0565,60.1369,59.4565,59.9529,67298.415989539,0
+UHT.US,D,20170829,000000,60.0104,60.1197,59.5523,59.6394,72861.837965945,0
+UHT.US,D,20170830,000000,59.625,60.6065,59.5197,59.8082,52404.889115716,0
+UHT.US,D,20170831,000000,60.0823,60.8653,59.8321,60.6506,75041.505728269,0
+UHT.US,D,20170901,000000,60.666,61.2199,60.089,60.7474,38242.787374201,0
+UHT.US,D,20170905,000000,60.5931,60.939,59.8964,60.2558,51107.939844022,0
+UHT.US,D,20170906,000000,60.481,60.9947,59.5523,59.625,30483.003195932,0
+UHT.US,D,20170907,000000,59.7833,60.2596,59.4583,59.9136,29159.968862458,0
+UHT.US,D,20170908,000000,59.744,60.6257,59.5915,60.089,42904.709615495,0
+UHT.US,D,20170911,000000,60.0823,60.7771,59.9749,60.4733,40883.639028792,0
+UHT.US,D,20170912,000000,60.5375,60.5375,59.4143,59.719,52404.889115716,0
+UHT.US,D,20170913,000000,59.719,59.8283,59.1766,59.2801,63294.880707568,0
+UHT.US,D,20170914,000000,59.1766,59.8868,59.0797,59.7354,75359.743481983,0
+UHT.US,D,20170915,000000,59.8887,60.3027,59.535,60.0267,160964.65582862,0
+UHT.US,D,20170918,000000,59.8657,60.7216,59.8571,60.1656,71199.697829332,0
+UHT.US,D,20170919,000000,60.2673,60.4388,59.7391,60.2136,142827.19067185,0
+UHT.US,D,20170920,000000,60.3027,61.3608,60.0354,60.3909,84569.857095213,0
+UHT.US,D,20170921,000000,60.4388,60.6736,60.0354,60.0354,46682.869963689,0
+UHT.US,D,20170922,000000,59.9769,60.3027,59.3826,59.3903,34911.203283679,0
+UHT.US,D,20170925,000000,59.2102,60.0123,58.1252,59.4468,74666.92424111,0
+UHT.US,D,20170926,000000,59.4287,59.9586,59.1794,59.2849,52809.729274539,0
+UHT.US,D,20170927,000000,59.3903,60.1579,58.8718,59.9682,67165.903875698,0
+UHT.US,D,20170928,000000,59.9232,61.2381,59.374,61.0531,67515.443703547,0
+UHT.US,D,20170929,000000,60.8844,61.3369,60.8269,61.0119,85659.169275139,0
+UHT.US,D,20171002,000000,61.1337,61.8294,60.8499,61.7317,80989.943216546,0
+UHT.US,D,20171003,000000,61.7988,61.9023,60.8107,61.7317,75769.800653162,0
+UHT.US,D,20171004,000000,61.7642,62.6862,61.5947,62.5396,49182.86228467,0
+UHT.US,D,20171005,000000,62.4026,62.7658,61.7404,62.2177,45093.76800006,0
+UHT.US,D,20171006,000000,62.0566,62.2338,61.5841,62.2177,53715.402619535,0
+UHT.US,D,20171009,000000,62.0499,62.3949,60.8576,61.1566,68934.471064371,0
+UHT.US,D,20171010,000000,61.3771,61.7086,60.204,60.8673,43121.737329504,0
+UHT.US,D,20171011,000000,60.8279,61.8468,60.4388,61.0119,40709.390816104,0
+UHT.US,D,20171012,000000,60.9323,61.6425,60.9323,61.3608,34977.981041835,0
+UHT.US,D,20171013,000000,61.6684,61.91,61.2304,61.6924,42942.272104458,0
+UHT.US,D,20171016,000000,61.7557,62.1927,61.3771,61.7317,83044.402682327,0
+UHT.US,D,20171017,000000,61.7086,62.3556,61.4374,61.8141,28983.633844825,0
+UHT.US,D,20171018,000000,61.7892,63.1952,61.6992,62.8396,31819.601761531,0
+UHT.US,D,20171019,000000,62.67,63.2757,61.8946,63.0332,34188.125371141,0
+UHT.US,D,20171020,000000,63.3015,63.3015,62.7189,63.0581,41461.683997834,0
+UHT.US,D,20171023,000000,63.2919,63.5364,61.9167,62.3374,49641.959371995,0
+UHT.US,D,20171024,000000,62.2338,62.4428,61.3042,61.3925,58106.04021832,0
+UHT.US,D,20171025,000000,61.2955,62.1381,60.018,60.9323,55250.247654662,0
+UHT.US,D,20171026,000000,60.8499,61.1375,58.8278,59.121,63181.149838207,0
+UHT.US,D,20171027,000000,59.0002,60.6085,58.1252,60.4552,56798.656921914,0
+UHT.US,D,20171030,000000,60.0775,60.2759,58.4578,58.7165,42657.423229822,0
+UHT.US,D,20171031,000000,58.7061,59.9069,58.7061,59.1727,71905.037899859,0
+UHT.US,D,20171101,000000,59.4018,59.6242,58.6274,59.1938,34985.284859134,0
+UHT.US,D,20171102,000000,59.0578,60.0909,59.0578,59.5427,42853.582894407,0
+UHT.US,D,20171103,000000,59.2514,59.9318,59.2466,59.5178,33742.592515941,0
+UHT.US,D,20171106,000000,59.3491,60.1973,59.3491,59.9385,34245.512507056,0
+UHT.US,D,20171107,000000,59.9865,61.2803,59.8619,60.9323,45685.377201227,0
+UHT.US,D,20171108,000000,60.6343,61.0771,59.6107,60.5117,45122.983269254,0
+UHT.US,D,20171109,000000,60.018,61.1337,60.018,60.6966,25355.723452484,0
+UHT.US,D,20171110,000000,60.6085,61.6684,60.6085,60.8499,36540.997943683,0
+UHT.US,D,20171113,000000,60.9813,61.7892,60.1321,60.2462,52626.09043961,0
+UHT.US,D,20171114,000000,59.9682,60.5844,59.6538,60.0515,56332.256017289,0
+UHT.US,D,20171115,000000,59.8187,59.9625,58.0878,58.3054,77875.386840032,0
+UHT.US,D,20171116,000000,58.2891,60.1897,58.2805,59.2035,54459.348581497,0
+UHT.US,D,20171117,000000,58.9437,59.6865,58.5652,59.2255,56970.818329661,0
+UHT.US,D,20171120,000000,59.1938,60.1973,59.074,60.0996,34872.597392245,0
+UHT.US,D,20171121,000000,60.3564,62.0872,60.3564,62.0633,61754.818660086,0
+UHT.US,D,20171122,000000,62.0566,62.0566,60.1408,60.1408,41097.536535387,0
+UHT.US,D,20171124,000000,60.1723,61.0119,59.8484,60.7954,20863.875813995,0
+UHT.US,D,20171127,000000,60.7551,60.7551,60.0431,60.0909,33370.097833725,0
+UHT.US,D,20171128,000000,60.2854,60.4388,59.5178,60.4158,31632.832719188,0
+UHT.US,D,20171129,000000,60.2462,60.9813,59.6807,60.8673,40386.979452505,0
+UHT.US,D,20171130,000000,60.9477,60.9985,60.0996,60.504,61567.00621527,0
+UHT.US,D,20171201,000000,60.6736,60.6736,58.7002,60.0515,41187.269147909,0
+UHT.US,D,20171204,000000,60.2136,60.5921,59.3156,59.6635,32774.315022673,0
+UHT.US,D,20171205,000000,59.6721,59.6721,58.3676,58.5814,32081.495781801,0
+UHT.US,D,20171206,000000,58.3466,58.5968,58.0064,58.3936,26903.089317265,0
+UHT.US,D,20171207,000000,58.5814,59.8791,58.5814,59.6242,48388.833004091,0
+UHT.US,D,20171208,000000,59.7699,60.5194,58.9763,59.2427,39362.358225791,0
+UHT.US,D,20171211,000000,59.3654,59.5178,58.6954,59.0175,40616.527996167,0
+UHT.US,D,20171212,000000,59.2102,60.4475,59.1383,59.4632,38322.085962011,0
+UHT.US,D,20171213,000000,59.6079,62.2061,59.6079,61.9895,66691.155751304,0
+UHT.US,D,20171214,000000,61.8468,62.6182,61.2381,61.7729,54154.675059909,0
+UHT.US,D,20171215,000000,61.7518,63.2459,61.426,62.7533,211794.00721283,0
+UHT.US,D,20171218,000000,63.1137,63.4252,62.1755,62.6019,50426.598030332,0
+UHT.US,D,20171219,000000,62.5512,63.4386,60.342,60.6995,50426.598030332,0
+UHT.US,D,20171220,000000,60.6103,61.3042,59.6012,59.7468,59672.187327582,0
+UHT.US,D,20171221,000000,59.7468,59.9232,59.1536,59.722,43444.148693103,0
+UHT.US,D,20171222,000000,59.813,60.3363,59.1919,60.0488,28041.441413338,0
+UHT.US,D,20171226,000000,60.2366,60.733,59.4383,59.4468,55534.053126826,0
+UHT.US,D,20171227,000000,59.6089,60.733,59.2236,60.4398,36245.715044335,0
+UHT.US,D,20171228,000000,60.505,61.3206,60.2414,61.1921,32711.710874402,0
+UHT.US,D,20171229,000000,61.5075,61.7116,61.0283,61.2372,46385.500259398,0
+UHT.US,D,20180102,000000,61.4998,61.4998,59.7871,60.1465,47692.883555804,0
+UHT.US,D,20180103,000000,60.1704,60.1704,58.6878,58.7673,37056.438764453,0
+UHT.US,D,20180104,000000,58.7108,59.0136,57.3403,57.4639,34170.387529131,0
+UHT.US,D,20180105,000000,57.3834,57.9545,56.6743,57.325,43267.813675471,0
+UHT.US,D,20180108,000000,57.2425,57.463,56.4451,56.8841,36751.765242865,0
+UHT.US,D,20180109,000000,56.9435,56.9435,55.2299,55.6861,60212.66980766,0
+UHT.US,D,20180110,000000,55.4263,55.4263,53.7539,54.7651,58653.826515697,0
+UHT.US,D,20180111,000000,54.6021,56.4538,53.5584,55.4263,56612.931282041,0
+UHT.US,D,20180112,000000,55.4742,55.4742,54.3903,54.88,41558.720427655,0
+UHT.US,D,20180116,000000,54.88,56.7384,54.8302,54.8705,66322.834678972,0
+UHT.US,D,20180117,000000,55.1723,55.7925,54.2609,55.2069,67800.292578183,0
+UHT.US,D,20180118,000000,55.2615,55.2615,54.3434,54.5044,48390.919809033,0
+UHT.US,D,20180119,000000,54.3002,55.296,54.0625,55.2222,53891.737637167,0
+UHT.US,D,20180122,000000,55.1235,55.6391,54.8465,55.2299,61099.561908175,0
+UHT.US,D,20180123,000000,55.3343,56.4624,54.5485,56.0282,28780.170362942,0
+UHT.US,D,20180124,000000,55.9084,56.8841,55.2615,55.4494,39543.91025578,0
+UHT.US,D,20180125,000000,55.6209,55.825,54.8149,55.5883,47080.406305214,0
+UHT.US,D,20180126,000000,55.5241,55.8491,54.6433,55.2069,30527.869502193,0
+UHT.US,D,20180129,000000,54.789,54.9472,54.007,54.0625,27826.500504271,0
+UHT.US,D,20180130,000000,53.8105,54.284,52.6374,53.6467,84374.740833099,0
+UHT.US,D,20180131,000000,53.729,54.6021,53.3524,54.2609,78032.940613182,0
+UHT.US,D,20180201,000000,54.1863,54.3165,53.2489,53.3696,56014.018263576,0
+UHT.US,D,20180202,000000,52.9958,53.0773,51.447,52.139,88688.166649015,0
+UHT.US,D,20180205,000000,51.91,52.9557,49.5053,49.7114,65481.852287189,0
+UHT.US,D,20180206,000000,48.9178,50.6084,48.2527,50.1752,86819.432823106,0
+UHT.US,D,20180207,000000,50.0353,50.8356,49.3674,49.3674,86891.427593619,0
+UHT.US,D,20180208,000000,49.1862,49.7392,47.9489,47.9738,82415.230992196,0
+UHT.US,D,20180209,000000,48.4962,50.4091,48.1779,50.0114,47402.817668813,0
+UHT.US,D,20180212,000000,50.2654,50.2654,46.4893,48.7952,102879.48365973,0
+UHT.US,D,20180213,000000,48.5364,49.4085,48.0227,49.1335,40432.889161237,0
+UHT.US,D,20180214,000000,48.6016,48.6677,46.8275,47.1496,79506.224902507,0
+UHT.US,D,20180215,000000,47.3537,47.7266,46.8315,47.346,74708.660339958,0
+UHT.US,D,20180216,000000,47.4859,48.8009,47.3661,48.5134,84620.983816301,0
+UHT.US,D,20180220,000000,48.2757,48.4635,46.5352,46.7423,50400.512968553,0
+UHT.US,D,20180221,000000,46.7748,47.4276,46.0033,46.2141,85643.518238071,0
+UHT.US,D,20180222,000000,46.3838,47.8598,46.1298,47.4103,54828.7130563,0
+UHT.US,D,20180223,000000,47.7217,47.9489,46.8007,47.8444,59058.666674521,0
+UHT.US,D,20180226,000000,47.9164,47.9164,46.9627,47.3374,51324.967558031,0
+UHT.US,D,20180227,000000,47.1764,47.3125,46.0953,46.1385,79809.855021625,0
+UHT.US,D,20180228,000000,46.4241,47.3374,45.0478,45.1369,106574.17181023,0
+UHT.US,D,20180301,000000,44.8111,46.4653,43.2125,46.1385,72283.792996904,0
+UHT.US,D,20180302,000000,45.6574,46.8315,44.9012,46.473,51819.540329376,0
+UHT.US,D,20180305,000000,46.7259,48.0553,45.943,47.2885,96854.87779105,0
+UHT.US,D,20180306,000000,47.4859,48.3007,46.5401,48.0064,72914.008089505,0
+UHT.US,D,20180307,000000,47.7678,49.2705,47.7678,49.1335,55303.461180693,0
+UHT.US,D,20180308,000000,49.3357,49.7277,48.0064,48.6245,48486.912836383,0
+UHT.US,D,20180309,000000,48.8709,49.0971,47.6643,49.0751,41934.345317285,0
+UHT.US,D,20180312,000000,48.9514,49.8475,48.7952,49.4249,53929.30012613,0
+UHT.US,D,20180313,000000,49.742,49.767,48.9025,49.2389,45701.028238295,0
+UHT.US,D,20180314,000000,49.3674,49.7028,48.6495,49.0751,47933.90952665,0
+UHT.US,D,20180315,000000,49.2303,49.2303,47.6557,48.9687,43164.516830823,0
+UHT.US,D,20180316,000000,48.9025,49.996,47.9164,49.7756,183537.62489043,0
+UHT.US,D,20180319,000000,49.605,50.2654,48.4875,49.8906,54084.767094338,0
+UHT.US,D,20180320,000000,49.907,49.907,48.9025,49.2619,47171.182320207,0
+UHT.US,D,20180321,000000,49.351,49.4249,48.3093,48.7501,34199.602798325,0
+UHT.US,D,20180322,000000,48.3974,49.8896,48.1214,48.6101,43959.589513872,0
+UHT.US,D,20180323,000000,48.5719,48.6553,47.4419,47.4591,55776.122500144,0
+UHT.US,D,20180326,000000,47.97,47.97,46.7653,47.8943,43230.251186508,0
+UHT.US,D,20180327,000000,47.507,48.9092,46.5275,48.2258,101940.42143564,0
+UHT.US,D,20180328,000000,48.409,50.2136,48.409,50.0756,54617.945757118,0
+UHT.US,D,20180329,000000,50.2883,50.9726,49.308,49.5524,67730.384612613,0
+UHT.US,D,20180402,000000,49.5524,49.8658,47.5234,47.8636,66414.654096438,0
+UHT.US,D,20180403,000000,48.1923,49.6625,48.0121,49.052,58410.713739909,0
+UHT.US,D,20180404,000000,48.6792,50.1743,48.6792,49.6759,49748.386424056,0
+UHT.US,D,20180405,000000,49.8408,50.0402,48.4655,49.7929,39261.148186085,0
+UHT.US,D,20180406,000000,49.4047,50.2414,49.1497,49.4047,51605.642822781,0
+UHT.US,D,20180409,000000,49.6951,50.0067,48.9687,49.7114,37964.198914392,0
+UHT.US,D,20180410,000000,50.1561,50.295,48.9092,49.2561,39290.363455279,0
+UHT.US,D,20180411,000000,49.0175,49.8494,48.9016,49.0989,20682.323784007,0
+UHT.US,D,20180412,000000,49.0989,49.0989,47.9211,48.1769,27152.46250788,0
+UHT.US,D,20180413,000000,48.3178,48.9054,47.2761,48.7185,52183.687791822,0
+UHT.US,D,20180416,000000,48.8086,49.2792,47.9383,49.2427,26234.268333229,0
+UHT.US,D,20180417,000000,49.4546,50.5596,49.308,50.3794,42308.926804443,0
+UHT.US,D,20180418,000000,50.3622,51.2688,50.0583,50.8078,49262.16087248,0
+UHT.US,D,20180419,000000,50.6017,50.6017,49.0798,49.6759,30490.30701323,0
+UHT.US,D,20180420,000000,49.5782,49.8331,48.7942,49.3319,28329.420495387,0
+UHT.US,D,20180423,000000,49.5695,49.6376,48.3093,49.052,19810.039318089,0
+UHT.US,D,20180424,000000,49.2504,49.6414,48.7185,48.9687,34319.594082511,0
+UHT.US,D,20180425,000000,48.8872,49.5207,48.5124,48.8939,15636.429433313,0
+UHT.US,D,20180426,000000,49.0914,49.8024,48.9926,49.7201,21303.148254367,0
+UHT.US,D,20180427,000000,49.8752,50.9382,49.5293,50.8902,36563.952798049,0
+UHT.US,D,20180430,000000,50.9726,50.9726,49.2887,49.4133,59361.253391166,0
+UHT.US,D,20180501,000000,49.308,50.3861,48.7041,49.8571,47088.753524982,0
+UHT.US,D,20180502,000000,49.8408,50.7897,49.3473,50.1561,54576.209658271,0
+UHT.US,D,20180503,000000,50.0967,50.9726,49.8053,50.2299,50967.080510411,0
+UHT.US,D,20180504,000000,50.1887,51.495,50.1887,50.8394,35902.435631312,0
+UHT.US,D,20180507,000000,51.1269,51.3531,50.5346,51.244,25561.273739309,0
+UHT.US,D,20180508,000000,51.2256,51.3531,50.641,51.0129,45125.070074195,0
+UHT.US,D,20180509,000000,51.1202,51.6732,50.9382,51.2353,40280.552400442,0
+UHT.US,D,20180510,000000,51.2601,51.7097,50.7081,51.2947,31640.136536485,0
+UHT.US,D,20180511,000000,51.4672,51.8372,50.7992,51.0302,32519.724819702,0
+UHT.US,D,20180514,000000,50.8902,50.9142,49.837,49.9913,31735.086161364,0
+UHT.US,D,20180515,000000,49.7277,49.7277,48.4319,48.4319,74202.610141429,0
+UHT.US,D,20180516,000000,48.6456,48.845,47.8234,48.1368,49297.636556501,0
+UHT.US,D,20180517,000000,48.0601,48.409,47.8234,47.9124,75449.476094506,0
+UHT.US,D,20180518,000000,48.2105,48.7875,48.0218,48.6553,68666.316629274,0
+UHT.US,D,20180521,000000,48.8363,50.4523,48.292,49.8331,64855.810804473,0
+UHT.US,D,20180522,000000,50.066,50.295,49.512,49.7679,47649.060652014,0
+UHT.US,D,20180523,000000,49.7929,50.8309,49.4958,50.5663,31812.297944232,0
+UHT.US,D,20180524,000000,50.5749,50.8242,49.8936,50.4599,34892.422039197,0
+UHT.US,D,20180525,000000,50.4599,50.4599,49.9328,50.4091,22586.533293936,0
+UHT.US,D,20180529,000000,50.1044,51.0129,50.0488,50.8394,43024.700899683,0
+UHT.US,D,20180530,000000,51.0446,52.2981,50.8356,51.8276,35093.798716137,0
+UHT.US,D,20180531,000000,51.633,51.633,50.7322,51.2601,52185.774596765,0
+UHT.US,D,20180601,000000,51.2861,51.9368,51.0982,51.3685,42569.777422242,0
+UHT.US,D,20180604,000000,51.4336,52.3154,51.0589,52.1198,41683.928724199,0
+UHT.US,D,20180605,000000,52.21,52.5722,51.7049,51.9531,57640.682716167,0
+UHT.US,D,20180606,000000,51.8372,52.3816,51.5812,52.0595,34928.941125689,0
+UHT.US,D,20180607,000000,52.0835,52.5225,51.7135,51.9531,46185.166984929,0
+UHT.US,D,20180608,000000,52.0528,52.7543,51.4001,51.9771,25142.869348361,0
+UHT.US,D,20180611,000000,51.7806,52.1831,51.2688,51.7547,37755.518420153,0
+UHT.US,D,20180612,000000,51.7471,52.2761,51.4672,51.7883,35845.048495396,0
+UHT.US,D,20180613,000000,51.91,52.6873,50.505,50.9305,39879.885851504,0
+UHT.US,D,20180614,000000,51.0886,52.2167,50.7666,52.1927,41673.494699486,0
+UHT.US,D,20180615,000000,52.1198,53.4951,51.8621,53.0994,102083.3675742,0
+UHT.US,D,20180618,000000,52.8463,53.5124,52.4697,53.0495,41141.359439178,0
+UHT.US,D,20180619,000000,52.9001,53.5948,52.6038,53.1885,56867.521485013,0
+UHT.US,D,20180620,000000,53.3524,54.8619,53.3524,54.8226,45902.404915235,0
+UHT.US,D,20180621,000000,54.8226,55.432,54.2542,55.0459,46768.428966326,0
+UHT.US,D,20180622,000000,55.3266,55.7427,54.7535,55.0266,99098.193104117,0
+UHT.US,D,20180625,000000,54.9971,55.3861,54.375,54.7296,43337.721641041,0
+UHT.US,D,20180626,000000,54.9788,55.1618,54.2284,54.5858,48661.161049073,0
+UHT.US,D,20180627,000000,54.6941,55.1235,53.936,54.1028,37268.249466105,0
+UHT.US,D,20180628,000000,54.0875,54.1947,53.4616,54.029,31384.502931043,0
+UHT.US,D,20180629,000000,54.1449,54.1449,53.0293,53.2872,61851.855089906,0
+UHT.US,D,20180702,000000,53.178,54.0386,52.3719,53.9782,38956.474664498,0
+UHT.US,D,20180703,000000,54.2944,55.3037,53.9782,55.0708,25426.674820525,0
+UHT.US,D,20180705,000000,55.1944,55.6717,54.6299,55.6113,37689.784064469,0
+UHT.US,D,20180706,000000,55.6621,56.7528,55.6621,56.7259,34085.871928963,0
+UHT.US,D,20180709,000000,56.6857,56.6857,54.7794,55.3708,27181.677777074,0
+UHT.US,D,20180710,000000,55.3861,55.92,54.7871,55.4025,66383.352022301,0
+UHT.US,D,20180711,000000,55.3353,55.7695,54.9011,55.3037,25976.547922844,0
+UHT.US,D,20180712,000000,55.2107,55.5682,54.4383,55.1867,28957.548783045,0
+UHT.US,D,20180713,000000,55.2193,55.3037,54.5609,54.7114,13622.662663909,0
+UHT.US,D,20180716,000000,54.6376,54.9309,54.0079,54.5954,23914.784639766,0
+UHT.US,D,20180717,000000,54.5542,54.9347,52.969,53.1205,47971.472015613,0
+UHT.US,D,20180718,000000,53.1205,53.453,52.2541,52.9786,35895.131814014,0
+UHT.US,D,20180719,000000,52.9135,54.1364,52.9135,53.8268,24966.534330728,0
+UHT.US,D,20180720,000000,53.8795,54.4287,52.969,54.029,31740.30317372,0
+UHT.US,D,20180723,000000,54.029,54.1786,53.1473,53.706,18507.873034038,0
+UHT.US,D,20180724,000000,53.6524,53.6888,52.9221,53.2623,46201.861424468,0
+UHT.US,D,20180725,000000,53.0869,54.121,53.0783,53.706,26421.037375574,0
+UHT.US,D,20180726,000000,53.7137,55.0535,53.6064,54.4699,51908.229539428,0
+UHT.US,D,20180727,000000,54.0789,54.9433,52.8215,54.1545,46017.179187067,0
+UHT.US,D,20180730,000000,54.1114,54.9711,53.6792,54.7535,26495.118951028,0
+UHT.US,D,20180731,000000,54.7535,56.5017,54.7535,56.0618,52015.699993961,0
+UHT.US,D,20180801,000000,55.9362,55.9362,54.3779,55.6784,34169.344126659,0
+UHT.US,D,20180802,000000,55.6372,56.6033,55.3018,56.5266,32907.870538986,0
+UHT.US,D,20180803,000000,56.4864,57.2196,56.0359,56.5535,31814.384749175,0
+UHT.US,D,20180806,000000,56.4442,57.4678,56.4442,57.2196,23907.480822467,0
+UHT.US,D,20180807,000000,57.2022,57.8799,56.8448,57.5347,61361.455928444,0
+UHT.US,D,20180808,000000,57.577,57.8568,56.7681,56.8668,26713.190067508,0
+UHT.US,D,20180809,000000,57.1514,57.4946,56.7681,57.4276,21325.059706262,0
+UHT.US,D,20180810,000000,57.2943,57.7927,56.9023,57.4495,17619.937531052,0
+UHT.US,D,20180813,000000,57.4678,58.2259,56.7883,57.9612,32217.138103056,0
+UHT.US,D,20180814,000000,58.085,59.444,57.1438,58.8268,44423.903613554,0
+UHT.US,D,20180815,000000,58.6246,60.1244,58.3198,59.9501,40931.635542467,0
+UHT.US,D,20180816,000000,60.1427,60.481,59.1919,60.4512,31615.094877176,0
+UHT.US,D,20180817,000000,60.4512,61.8659,60.2576,61.4921,55114.605333408,0
+UHT.US,D,20180820,000000,61.8083,62.8569,60.8337,61.0397,73067.38825277,0
+UHT.US,D,20180821,000000,61.0397,62.2914,60.5432,61.3838,37913.072193303,0
+UHT.US,D,20180822,000000,61.7163,61.908,60.8663,61.6071,23839.659661839,0
+UHT.US,D,20180823,000000,61.4163,61.9665,61.4163,61.6234,11999.12841873,0
+UHT.US,D,20180824,000000,61.6493,62.3911,61.5324,62.0575,26644.325504409,0
+UHT.US,D,20180827,000000,61.9147,62.6067,61.6493,61.8418,28310.639250905,0
+UHT.US,D,20180828,000000,61.817,63.2728,61.1499,63.0486,26194.619039324,0
+UHT.US,D,20180829,000000,63.0581,63.6313,62.5396,63.0581,44147.401958688,0
+UHT.US,D,20180830,000000,63.0226,63.6159,62.1468,63.3504,17534.378528414,0
+UHT.US,D,20180831,000000,63.1818,63.6485,63.1109,63.5056,30024.949511077,0
+UHT.US,D,20180904,000000,63.3322,64.0827,62.5013,62.808,33166.634351843,0
+UHT.US,D,20180905,000000,62.8991,63.8852,62.0153,63.5805,19305.032522031,0
+UHT.US,D,20180906,000000,63.3811,63.7233,63.0533,63.3811,18922.103815103,0
+UHT.US,D,20180907,000000,63.406,63.406,62.2579,62.808,27798.32863755,0
+UHT.US,D,20180910,000000,63.1233,63.2986,62.1257,62.3489,32387.21270586,0
+UHT.US,D,20180911,000000,62.1822,62.832,61.8706,62.5234,27689.814780545,0
+UHT.US,D,20180912,000000,62.4323,62.832,62.0518,62.6067,23757.230866615,0
+UHT.US,D,20180913,000000,62.875,64.1066,62.3949,63.4252,37289.117515529,0
+UHT.US,D,20180914,000000,63.5163,63.9686,62.8875,63.6505,28203.168796373,0
+UHT.US,D,20180917,000000,63.5498,64.0894,62.8109,62.9345,37501.971619653,0
+UHT.US,D,20180918,000000,62.9105,63.0791,61.356,61.955,23002.850879942,0
+UHT.US,D,20180919,000000,61.886,62.3221,59.8686,60.1378,47996.513674922,0
+UHT.US,D,20180920,000000,60.1378,61.1068,59.4047,60.7445,30940.013478313,0
+UHT.US,D,20180921,000000,60.6171,61.4394,59.8455,60.9382,157046.67954929,0
+UHT.US,D,20180924,000000,60.8193,61.0618,59.2474,59.5246,24483.438986566,0
+UHT.US,D,20180925,000000,59.6578,60.2625,58.8565,60.0448,17054.413391666,0
+UHT.US,D,20180926,000000,60.2395,60.9688,59.1871,59.627,29281.003549116,0
+UHT.US,D,20180927,000000,59.8445,60.8509,59.49,60.5596,21915.625504957,0
+UHT.US,D,20180928,000000,60.6353,62.6757,60.6075,62.5234,62947.427684659,0
+UHT.US,D,20181001,000000,62.8435,62.8435,61.424,61.449,26602.589405561,0
+UHT.US,D,20181002,000000,61.4998,61.4998,60.1714,60.272,13650.83453063,0
+UHT.US,D,20181003,000000,60.2902,60.9822,59.4986,59.8206,23894.959992812,0
+UHT.US,D,20181004,000000,59.5581,59.7267,58.7434,58.7434,22286.033382231,0
+UHT.US,D,20181005,000000,58.7165,59.0635,58.2402,58.316,19411.459574092,0
+UHT.US,D,20181008,000000,58.1732,60.1982,57.7696,59.6347,37401.804982419,0
+UHT.US,D,20181009,000000,59.5072,62.1793,59.2303,61.9186,50401.556371024,0
+UHT.US,D,20181010,000000,61.7173,62.5157,60.9382,61.1365,40530.968993529,0
+UHT.US,D,20181011,000000,61.0618,61.1288,58.6619,58.9533,34951.895980054,0
+UHT.US,D,20181012,000000,59.7928,60.2625,56.9387,57.1323,39101.507607993,0
+UHT.US,D,20181015,000000,56.7767,58.2652,56.7767,57.3729,30598.820870234,0
+UHT.US,D,20181016,000000,57.6077,60.3736,57.3173,60.2471,42113.810542331,0
+UHT.US,D,20181017,000000,60.2979,60.5337,59.0587,59.5744,25637.442119707,0
+UHT.US,D,20181018,000000,59.331,60.6439,58.6495,59.6749,21222.806264085,0
+UHT.US,D,20181019,000000,59.5829,60.2902,58.8699,59.4421,34964.416809709,0
+UHT.US,D,20181022,000000,59.6099,60.4072,59.2129,59.5159,24850.716656427,0
+UHT.US,D,20181023,000000,58.9112,59.8494,58.686,59.5581,19430.240818574,0
+UHT.US,D,20181024,000000,59.5829,60.4408,59.0558,59.6672,16792.519371395,0
+UHT.US,D,20181025,000000,59.8686,61.5764,59.6414,60.6831,48312.664623693,0
+UHT.US,D,20181026,000000,60.0641,60.0641,55.9305,56.4068,50850.219433637,0
+UHT.US,D,20181029,000000,57.1802,57.2138,55.4253,56.5755,31639.093134014,0
+UHT.US,D,20181030,000000,56.4662,56.5841,55.3584,55.8116,34235.078482345,0
+UHT.US,D,20181031,000000,56.2056,56.9119,53.6342,53.8632,48162.414667841,0
+UHT.US,D,20181101,000000,54.0712,54.5666,53.5929,54.2897,46989.63029022,0
+UHT.US,D,20181102,000000,54.3414,55.8595,54.1967,54.8791,35684.364514833,0
+UHT.US,D,20181105,000000,55.0641,56.1719,55.0641,55.4253,44277.827267587,0
+UHT.US,D,20181106,000000,55.4589,55.8154,54.9529,55.367,20089.671180368,0
+UHT.US,D,20181107,000000,55.7263,56.794,55.7263,56.4068,31648.483756256,0
+UHT.US,D,20181108,000000,56.2056,56.8601,55.1896,56.3666,43389.8917646,0
+UHT.US,D,20181109,000000,56.0455,56.4183,55.0038,56.2984,30608.211492475,0
+UHT.US,D,20181112,000000,56.3397,57.1457,55.3746,55.526,56578.499000492,0
+UHT.US,D,20181113,000000,55.6515,56.1585,54.3319,54.8695,78730.976866411,0
+UHT.US,D,20181114,000000,55.2069,55.3794,54.0615,54.4162,59636.711643562,0
+UHT.US,D,20181115,000000,54.2495,55.9957,53.9954,55.9774,64713.908068391,0
+UHT.US,D,20181116,000000,55.7177,59.3874,55.6008,58.6159,299086.1013554,0
+UHT.US,D,20181119,000000,58.1894,58.2402,57.1544,57.9959,24080.685632685,0
+UHT.US,D,20181120,000000,57.4246,58.1204,57.07,57.1716,46887.376848043,0
+UHT.US,D,20181121,000000,57.0307,57.2387,55.7848,56.1796,25390.155734033,0
+UHT.US,D,20181123,000000,55.9305,57.0029,54.6587,56.9387,20047.93508152,0
+UHT.US,D,20181126,000000,57.232,58.385,55.9535,56.5927,33377.401651023,0
+UHT.US,D,20181127,000000,56.4749,57.2636,55.9046,56.1394,31859.251055436,0
+UHT.US,D,20181128,000000,56.3589,57.9959,55.7119,57.4918,28480.71385371,0
+UHT.US,D,20181129,000000,57.4169,58.6495,57.4169,57.4918,32519.724819702,0
+UHT.US,D,20181130,000000,57.4102,59.7602,56.9263,58.9955,58804.076471548,0
+UHT.US,D,20181203,000000,59.5744,59.8206,58.2307,59.6414,37034.527312558,0
+UHT.US,D,20181204,000000,59.6012,59.9213,56.4145,56.7432,54587.687085454,0
+UHT.US,D,20181206,000000,56.4499,59.7171,56.0225,59.5072,45978.573295633,0
+UHT.US,D,20181207,000000,59.6942,60.1982,58.9791,59.2973,24723.42155494,0
+UHT.US,D,20181210,000000,59.7516,59.8753,58.4559,59.3395,28392.024643659,0
+UHT.US,D,20181211,000000,59.6414,59.7602,58.8192,59.2657,22175.432720285,0
+UHT.US,D,20181212,000000,59.7171,60.4743,57.7007,57.7342,59800.525831538,0
+UHT.US,D,20181213,000000,57.9364,58.777,57.533,57.7783,40394.283269803,0
+UHT.US,D,20181214,000000,57.4658,58.4088,57.4658,57.6345,40419.324929111,0
+UHT.US,D,20181217,000000,57.5416,57.5416,53.5172,53.5172,61053.652199442,0
+UHT.US,D,20181218,000000,54.4938,55.8231,54.2024,55.0823,35676.017295064,0
+UHT.US,D,20181219,000000,55.1829,55.1829,53.1089,53.4568,30976.532564805,0
+UHT.US,D,20181220,000000,53.1914,53.1914,51.7682,52.3192,41258.220515952,0
+UHT.US,D,20181221,000000,52.3106,53.246,50.756,51.334,258373.58033187,0
+UHT.US,D,20181224,000000,51.3426,51.8688,49.8551,50.5433,18697.772283795,0
+UHT.US,D,20181226,000000,50.9266,52.9987,50.9266,52.5904,26729.884507047,0
+UHT.US,D,20181227,000000,51.8448,53.6188,51.3071,53.0083,39284.103040452,0
+UHT.US,D,20181228,000000,53.1262,53.1262,51.4701,52.4054,39198.544037814,0
+UHT.US,D,20181231,000000,52.8636,52.9844,51.2574,52.1256,31785.169479981,0
+UHT.US,D,20190102,000000,51.334,52.1736,50.9343,51.5477,41483.595449729,0
+UHT.US,D,20190103,000000,51.632,51.9454,50.4312,51.1634,25026.008271587,0
+UHT.US,D,20190104,000000,51.632,53.176,51.2755,52.9145,30970.272149979,0
+UHT.US,D,20190107,000000,52.8867,54.4594,52.8386,54.188,51664.073361168,0
+UHT.US,D,20190108,000000,54.6299,55.988,53.4923,55.9783,36881.147149293,0
+UHT.US,D,20190109,000000,56.2343,56.7356,55.2404,56.1921,32637.629298947,0
+UHT.US,D,20190110,000000,55.9458,57.9057,55.9458,56.7777,26602.589405561,0
+UHT.US,D,20190111,000000,56.6158,56.932,55.3199,56.7873,31975.068729738,0
+UHT.US,D,20190114,000000,56.6512,56.6512,54.4267,54.6721,24320.668201059,0
+UHT.US,D,20190115,000000,54.791,56.1327,54.4507,55.4705,26047.499290886,0
+UHT.US,D,20190116,000000,55.342,56.4633,55.342,56.355,23170.838677804,0
+UHT.US,D,20190117,000000,56.0474,57.2291,55.3966,56.6014,54915.315461409,0
+UHT.US,D,20190118,000000,56.7873,57.2291,56.2343,56.2612,23243.876850788,0
+UHT.US,D,20190122,000000,55.9133,57.2464,55.6152,56.2525,21642.254057506,0
+UHT.US,D,20190123,000000,56.4116,56.4116,55.1829,55.9305,15982.839053749,0
+UHT.US,D,20190124,000000,55.9535,56.9234,55.6324,56.5746,17891.222173563,0
+UHT.US,D,20190125,000000,56.8544,57.5598,56.0646,57.2205,28702.958580075,0
+UHT.US,D,20190128,000000,56.8219,57.6958,56.6158,57.4169,24170.418245208,0
+UHT.US,D,20190129,000000,57.3719,58.0686,57.3106,57.6786,29733.840221614,0
+UHT.US,D,20190130,000000,57.5923,58.4386,57.2885,58.0351,32471.728306027,0
+UHT.US,D,20190131,000000,57.9421,59.4373,57.5722,59.2149,47632.366212475,0
+UHT.US,D,20190201,000000,59.2149,59.2149,57.5444,59.1584,25777.258050847,0
+UHT.US,D,20190204,000000,59.0797,60.574,58.4013,60.574,76969.713495035,0
+UHT.US,D,20190205,000000,60.5921,61.1509,59.2935,61.1509,17503.076454278,0
+UHT.US,D,20190206,000000,61.1682,61.7059,60.6036,61.1874,19952.985456641,0
+UHT.US,D,20190207,000000,60.9323,62.5884,60.4301,62.5032,35953.5623524,0
+UHT.US,D,20190208,000000,62.2991,62.8186,61.7203,62.3585,21839.457124561,0
+UHT.US,D,20190211,000000,62.4783,63.3456,61.6895,63.0112,18764.550041952,0
+UHT.US,D,20190212,000000,63.0112,63.0112,62.2234,62.4016,18582.998011964,0
+UHT.US,D,20190213,000000,62.2991,63.3265,62.2991,62.8597,30342.14386232,0
+UHT.US,D,20190214,000000,62.9795,64.7516,62.8865,64.0328,47652.190859428,0
+UHT.US,D,20190215,000000,64.4909,64.7449,64.1086,64.4986,32685.625812622,0
+UHT.US,D,20190219,000000,64.2101,64.5341,63.752,64.4573,43198.949112372,0
+UHT.US,D,20190220,000000,64.5341,64.5341,63.267,64.1086,37143.041169562,0
+UHT.US,D,20190221,000000,63.9304,64.1277,63.4865,63.9207,18038.341922,0
+UHT.US,D,20190222,000000,63.9907,65.3143,63.9907,65.0593,24053.557168434,0
+UHT.US,D,20190225,000000,65.1436,65.1436,64.2763,64.3299,38085.233601051,0
+UHT.US,D,20190226,000000,64.5906,64.5906,63.9619,63.9715,19345.725218407,0
+UHT.US,D,20190227,000000,63.1223,63.8019,62.0317,63.6322,29213.182388488,0
+UHT.US,D,20190228,000000,63.6657,64.2571,63.0112,63.2508,45261.755797922,0
+UHT.US,D,20190301,000000,63.5039,64.2177,62.6365,63.8019,29139.100813034,0
+UHT.US,D,20190304,000000,63.981,64.5503,63.3533,63.59,57483.128943018,0
+UHT.US,D,20190305,000000,63.5565,64.0837,62.8683,63.7769,19255.992605884,0
+UHT.US,D,20190306,000000,63.8545,63.8785,61.9339,62.4515,41196.65977015,0
+UHT.US,D,20190307,000000,62.4869,63.1482,61.6972,61.6972,35326.477467214,0
+UHT.US,D,20190308,000000,61.4576,61.909,61.1029,61.3484,20205.488854671,0
+UHT.US,D,20190311,000000,61.8324,63.1904,61.6627,63.0112,23620.545142888,0
+UHT.US,D,20190312,000000,62.9795,63.7424,62.3585,63.4032,33906.406703919,0
+UHT.US,D,20190313,000000,63.3265,63.9475,63.3265,63.4865,24731.76877471,0
+UHT.US,D,20190314,000000,63.5565,63.5986,62.4055,63.2345,22636.616612553,0
+UHT.US,D,20190315,000000,63.36,64.3299,62.6814,63.1223,124934.92509583,0
+UHT.US,D,20190318,000000,62.8655,63.4491,62.3249,62.5847,41694.36274891,0
+UHT.US,D,20190319,000000,62.3173,62.7064,61.7892,62.1294,18889.758338495,0
+UHT.US,D,20190320,000000,61.9224,63.4146,61.3149,62.462,35739.664845806,0
+UHT.US,D,20190321,000000,62.8492,64.812,62.8396,64.0577,41444.989558295,0
+UHT.US,D,20190322,000000,63.8354,64.7496,61.6474,61.7337,33598.602974917,0
+UHT.US,D,20190325,000000,61.6474,62.8396,60.4569,62.6335,26709.016457623,0
+UHT.US,D,20190326,000000,62.5847,63.821,62.3796,63.5431,43173.907453062,0
+UHT.US,D,20190327,000000,63.5431,64.5015,62.7122,63.911,30836.716633665,0
+UHT.US,D,20190328,000000,64.1248,65.2959,64.0328,64.8369,32963.170869959,0
+UHT.US,D,20190329,000000,65.0593,65.5299,64.4613,64.8982,63388.786929975,0
+UHT.US,D,20190401,000000,65.0526,65.0526,62.5396,63.5613,51606.686225253,0
+UHT.US,D,20190402,000000,63.6619,66.2266,62.668,66.0368,60355.615946214,0
+UHT.US,D,20190403,000000,66.0281,66.4308,65.2644,66.3896,36391.791390303,0
+UHT.US,D,20190404,000000,66.3896,67.348,66.0435,67.1429,35293.088588136,0
+UHT.US,D,20190405,000000,67.1429,69.2954,67.0834,68.9342,98005.750716777,0
+UHT.US,D,20190408,000000,69.1478,69.3069,67.3825,68.2593,39475.04569268,0
+UHT.US,D,20190409,000000,67.7601,68.6168,67.1687,67.2637,44973.776715872,0
+UHT.US,D,20190410,000000,67.418,70.3928,67.418,70.2806,76405.232758119,0
+UHT.US,D,20190411,000000,70.2979,70.2979,68.0505,68.3178,43177.037660477,0
+UHT.US,D,20190412,000000,68.1214,68.5402,67.0365,68.4903,25128.261713763,0
+UHT.US,D,20190415,000000,68.3687,68.5144,67.6326,68.0505,28566.272856347,0
+UHT.US,D,20190416,000000,68.0591,68.2422,65.8154,66.9282,31310.421355588,0
+UHT.US,D,20190417,000000,67.3738,67.3738,65.0478,66.0733,41070.408071136,0
+UHT.US,D,20190418,000000,66.0033,67.5032,65.318,66.7499,30614.471907302,0
+UHT.US,D,20190422,000000,66.4134,66.7586,62.9076,64.212,52395.498493476,0
+UHT.US,D,20190423,000000,64.3653,67.508,64.0233,66.1566,39851.713984782,0
+UHT.US,D,20190424,000000,66.079,67.7505,66.079,67.323,18543.348718059,0
+UHT.US,D,20190425,000000,67.0211,67.4448,65.7023,66.3368,30104.248098888,0
+UHT.US,D,20190426,000000,66.2774,68.1031,66.2774,67.7601,37537.447303673,0
+UHT.US,D,20190429,000000,67.5788,69.1919,66.956,68.8402,82950.496459919,0
+UHT.US,D,20190430,000000,69.3021,70.4752,68.5057,69.4487,76424.014002601,0
+UHT.US,D,20190501,000000,69.51,70.1254,68.3955,68.8076,111299.74160227,0
+UHT.US,D,20190502,000000,68.5833,69.7909,68.4204,68.7357,31978.198937152,0
+UHT.US,D,20190503,000000,68.8153,71.4902,68.8153,71.4192,40477.755467498,0
+UHT.US,D,20190506,000000,70.847,72.9363,70.8289,72.3114,76816.33333177,0
+UHT.US,D,20190507,000000,71.7805,71.9003,69.0223,70.5212,46451.234615083,0
+UHT.US,D,20190508,000000,70.8116,71.841,70.4791,70.8796,57738.76254846,0
+UHT.US,D,20190509,000000,70.6669,72.1332,70.1254,71.4039,31222.775548008,0
+UHT.US,D,20190510,000000,71.2985,72.7496,70.4791,72.6114,42038.685564404,0
+UHT.US,D,20190513,000000,71.5487,72.4151,71.3167,72.0115,41539.939183174,0
+UHT.US,D,20190514,000000,71.4039,72.1409,70.9238,71.9435,35650.975635755,0
+UHT.US,D,20190515,000000,71.4279,72.7285,71.4039,71.8658,35968.169986998,0
+UHT.US,D,20190516,000000,71.816,73.2641,71.5371,71.9693,45423.483180958,0
+UHT.US,D,20190517,000000,71.8333,72.552,71.1202,71.3866,30884.713147341,0
+UHT.US,D,20190520,000000,70.8979,72.0383,70.7004,71.0004,34030.571597991,0
+UHT.US,D,20190521,000000,71.241,72.3459,71.241,71.9608,32773.271620202,0
+UHT.US,D,20190522,000000,71.6521,72.3459,71.146,72.3459,31006.791236471,0
+UHT.US,D,20190523,000000,71.6866,71.8822,70.0755,70.8375,37805.60173877,0
+UHT.US,D,20190524,000000,71.2601,72.0977,71.0091,71.6521,39261.148186085,0
+UHT.US,D,20190528,000000,71.91,72.6029,70.571,70.6151,81627.462126446,0
+UHT.US,D,20190529,000000,69.9204,70.9496,69.0376,70.134,33801.023054328,0
+UHT.US,D,20190530,000000,70.7436,71.3771,69.9634,70.3392,47202.484394343,0
+UHT.US,D,20190531,000000,69.6299,71.6598,68.7798,70.2615,76155.859567503,0
+UHT.US,D,20190603,000000,70.2615,71.2985,68.8086,69.973,65856.433774349,0
+UHT.US,D,20190604,000000,70.3305,70.7168,68.8804,69.5858,61868.549529445,0
+UHT.US,D,20190605,000000,70.0056,71.6167,69.9289,71.5065,57450.78346641,0
+UHT.US,D,20190606,000000,71.4979,71.8486,70.1608,71.3445,56435.552861938,0
+UHT.US,D,20190607,000000,72.0201,72.6882,71.3167,71.4805,46170.559350333,0
+UHT.US,D,20190610,000000,71.3771,71.6253,70.1206,70.5634,38749.880975201,0
+UHT.US,D,20190611,000000,70.5365,70.8289,68.4817,70.6755,68402.335804062,0
+UHT.US,D,20190612,000000,70.6669,72.3459,70.3305,72.21,38652.84454538,0
+UHT.US,D,20190613,000000,72.5607,73.9073,72.0882,73.6752,50961.863498055,0
+UHT.US,D,20190614,000000,73.5631,76.9233,73.5631,75.5691,62905.691585812,0
+UHT.US,D,20190617,000000,75.4139,76.3761,74.3222,75.5174,98469.021413986,0
+UHT.US,D,20190618,000000,76.1883,77.0259,74.5235,75.5528,88374.102505185,0
+UHT.US,D,20190619,000000,75.4139,77.0517,74.5733,76.701,80357.641319002,0
+UHT.US,D,20190620,000000,77.1045,78.4587,76.8476,78.3456,123708.92719217,0
+UHT.US,D,20190621,000000,77.7236,77.7236,74.7631,74.7631,186952.68117865,0
+UHT.US,D,20190624,000000,75.2299,75.2299,72.9229,74.0558,181633.4153805,0
+UHT.US,D,20190625,000000,74.1679,75.3247,73.614,73.9417,165359.46703729,0
+UHT.US,D,20190626,000000,73.9159,74.0712,70.5346,70.6612,114242.13657103,0
+UHT.US,D,20190627,000000,70.8586,72.5769,70.7436,72.5252,119753.38842387,0
+UHT.US,D,20190628,000000,72.6805,74.7353,72.5655,73.3456,183051.39933885,0
+UHT.US,D,20190701,000000,74.2705,74.2705,71.8428,73.1483,94643.90795459,0
+UHT.US,D,20190702,000000,73.242,74.6251,73.242,74.6251,53002.75873171,0
+UHT.US,D,20190703,000000,75.0899,76.8601,75.0899,76.197,61030.697345077,0
+UHT.US,D,20190705,000000,75.2883,76.8524,74.5542,76.5669,70908.588539869,0
+UHT.US,D,20190708,000000,76.378,78.4932,76.3004,77.7332,76945.715238198,0
+UHT.US,D,20190709,000000,77.5166,78.2431,77.0767,77.7332,96458.384851996,0
+UHT.US,D,20190710,000000,78.1568,79.1852,77.1889,78.5718,125592.26865267,0
+UHT.US,D,20190711,000000,79.5648,79.5648,76.6713,77.0507,94411.229203513,0
+UHT.US,D,20190712,000000,77.1285,78.2248,76.3943,76.7221,70019.609634412,0
+UHT.US,D,20190715,000000,76.7403,77.5262,75.7809,75.9889,79688.820334966,0
+UHT.US,D,20190716,000000,75.849,77.2808,75.3075,76.309,80892.906786724,0
+UHT.US,D,20190717,000000,76.2381,77.1467,75.4647,76.7307,64885.026073667,0
+UHT.US,D,20190718,000000,76.5582,78.5267,76.5419,77.8809,76321.760560425,0
+UHT.US,D,20190719,000000,77.5262,79.0625,75.9716,75.9966,87242.010823939,0
+UHT.US,D,20190722,000000,76.1269,76.6444,75.4799,76.3694,70375.409877089,0
+UHT.US,D,20190723,000000,76.5486,77.4993,75.708,77.4916,51911.359746842,0
+UHT.US,D,20190724,000000,77.2319,78.451,75.7167,78.3456,51059.943330348,0
+UHT.US,D,20190725,000000,78.0609,78.6485,77.0507,77.1122,60474.563827929,0
+UHT.US,D,20190726,000000,77.1122,79.7372,76.5265,78.8478,132606.02006404,0
+UHT.US,D,20190729,000000,78.7088,79.4526,78.1041,78.3715,53884.433819868,0
+UHT.US,D,20190730,000000,80.2039,80.548,77.9661,80.2039,115651.77330961,0
+UHT.US,D,20190731,000000,80.2366,81.6732,79.3481,79.5896,93406.432623754,0
+UHT.US,D,20190801,000000,79.7123,80.6611,79.1976,79.7209,40647.830070303,0
+UHT.US,D,20190802,000000,79.3414,79.7985,78.7271,79.3414,41361.5173606,0
+UHT.US,D,20190805,000000,78.3887,78.8823,74.8676,76.8361,164381.79892178,0
+UHT.US,D,20190806,000000,77.1035,78.2689,76.7882,77.7092,64142.123514177,0
+UHT.US,D,20190807,000000,77.3614,79.6759,76.6904,78.5967,67000.002882776,0
+UHT.US,D,20190808,000000,80.9035,81.3425,78.683,80.9035,85305.455837404,0
+UHT.US,D,20190809,000000,80.7205,81.0225,79.2263,80.7128,73712.210979968,0
+UHT.US,D,20190812,000000,80.3689,80.6525,79.5551,80.4091,110717.52302333,0
+UHT.US,D,20190813,000000,80.9219,81.334,79.7209,81.2649,105794.75016424,0
+UHT.US,D,20190814,000000,80.5135,81.6895,79.6069,80.9985,115755.07015426,0
+UHT.US,D,20190815,000000,81.1182,82.5175,81.0225,81.9904,126433.25104445,0
+UHT.US,D,20190816,000000,82.1629,83.5709,82.1629,83.2085,79968.452197247,0
+UHT.US,D,20190819,000000,83.7098,84.0989,82.3872,83.8381,72238.926690642,0
+UHT.US,D,20190820,000000,83.8056,84.0989,82.2588,82.5175,82450.706676218,0
+UHT.US,D,20190821,000000,83.0274,83.6062,82.5616,83.5363,76266.46022945,0
+UHT.US,D,20190822,000000,83.6915,83.9772,82.208,83.5709,59170.310738937,0
+UHT.US,D,20190823,000000,83.3983,84.4957,81.4039,81.4384,95691.484035668,0
+UHT.US,D,20190826,000000,82.2405,82.7255,81.585,82.6728,55885.679759619,0
+UHT.US,D,20190827,000000,83.0782,84.5561,82.0853,82.0853,97032.256211152,0
+UHT.US,D,20190828,000000,81.999,83.2517,81.7049,82.9066,36880.103746821,0
+UHT.US,D,20190829,000000,83.796,84.6165,83.0945,83.796,38220.875922306,0
+UHT.US,D,20190830,000000,83.8468,83.9244,82.9834,83.5018,55576.832628146,0
+UHT.US,D,20190903,000000,82.9767,85.0745,82.829,83.7193,84324.657514482,0
+UHT.US,D,20190904,000000,83.9408,84.373,82.7428,83.5105,91962.363603621,0
+UHT.US,D,20190905,000000,83.7193,84.3576,82.0431,83.0274,86846.561287357,0
+UHT.US,D,20190906,000000,83.4252,83.5622,82.1533,83.3035,37139.910962149,0
+UHT.US,D,20190909,000000,83.173,83.6062,82.0949,83.3216,45808.498692827,0
+UHT.US,D,20190910,000000,83.0092,83.0552,81.7049,82.5961,57669.897985361,0
+UHT.US,D,20190911,000000,82.483,85.133,82.1897,84.5991,74873.517930406,0
+UHT.US,D,20190912,000000,85.2816,85.9793,83.9868,85.5749,51279.057849298,0
+UHT.US,D,20190913,000000,85.8278,87.0881,84.6232,84.9404,67302.589599423,0
+UHT.US,D,20190916,000000,84.5225,86.1921,83.2018,86.1394,58011.09059344,0
+UHT.US,D,20190917,000000,86.1748,88.0177,86.1748,87.8511,53816.612659241,0
+UHT.US,D,20190918,000000,88.22,88.8238,86.4365,87.0795,99393.476003464,0
+UHT.US,D,20190919,000000,87.8243,88.5565,87.0459,87.7983,81354.090678992,0
+UHT.US,D,20190920,000000,87.8865,88.8392,87.8865,88.4846,239461.91054149,0
+UHT.US,D,20190923,000000,89.1324,89.3816,88.1606,88.5478,110726.91364557,0
+UHT.US,D,20190924,000000,89.3289,89.3289,86.3837,87.3441,93502.425651103,0
+UHT.US,D,20190925,000000,87.4648,89.6414,87.1352,89.1238,56792.396507087,0
+UHT.US,D,20190926,000000,89.2043,89.694,88.4405,88.8056,48494.216653682,0
+UHT.US,D,20190927,000000,89.0625,89.2493,87.3699,88.4318,48854.190506244,0
+UHT.US,D,20190930,000000,88.476,89.9471,87.8328,89.3902,49622.134725042,0
+UHT.US,D,20191001,000000,89.5609,89.7401,87.1754,87.3518,57743.979560816,0
+UHT.US,D,20191002,000000,87.1352,88.1424,86.7623,87.3603,56978.122146958,0
+UHT.US,D,20191003,000000,87.3948,89.857,87.3086,89.5609,36227.977202325,0
+UHT.US,D,20191004,000000,89.7487,90.48,88.8851,89.2771,31333.376209955,0
+UHT.US,D,20191007,000000,88.4405,90.661,87.2721,90.0716,51896.752112245,0
+UHT.US,D,20191008,000000,89.6845,90.7339,88.9465,89.8483,32469.641501085,0
+UHT.US,D,20191009,000000,90.48,91.0818,89.8656,89.9385,25169.997812611,0
+UHT.US,D,20191010,000000,90.1703,91.1096,89.5513,90.317,62864.998889435,0
+UHT.US,D,20191011,000000,91.0915,92.6747,90.5432,91.2744,48086.246287444,0
+UHT.US,D,20191014,000000,92.1485,92.1763,90.0093,90.6247,32587.54598033,0
+UHT.US,D,20191015,000000,90.571,91.2208,89.6672,90.3074,37913.072193303,0
+UHT.US,D,20191016,000000,89.9001,90.5077,88.9551,90.4435,45182.457210111,0
+UHT.US,D,20191017,000000,90.8058,92.8223,90.8058,92.3891,47616.715175407,0
+UHT.US,D,20191018,000000,92.0556,94.0241,92.0556,93.9867,42722.114183036,0
+UHT.US,D,20191021,000000,94.7218,95.639,94.5033,95.1761,54779.673140153,0
+UHT.US,D,20191022,000000,95.6582,96.9232,94.212,94.7687,35505.942692259,0
+UHT.US,D,20191023,000000,94.788,96.5687,94.4094,95.9361,46235.250303547,0
+UHT.US,D,20191024,000000,96.0608,98.0735,94.7975,97.6518,48556.820801953,0
+UHT.US,D,20191025,000000,97.6226,98.6391,96.7221,98.1016,74559.453786577,0
+UHT.US,D,20191028,000000,99.6065,101.802,98.294,101.207,83427.331389255,0
+UHT.US,D,20191029,000000,101.237,103.018,101.237,102.472,84166.06033886,0
+UHT.US,D,20191030,000000,102.645,106.067,101.753,105.827,79259.981919306,0
+UHT.US,D,20191031,000000,105.827,107.082,101.14,103.68,105945.0001201,0
+UHT.US,D,20191101,000000,104.331,105.703,100.824,102.914,92657.269649436,0
+UHT.US,D,20191104,000000,103.479,103.891,100.987,101.649,60294.055200414,0
+UHT.US,D,20191105,000000,101.649,102.53,99.7031,102.185,72672.982118658,0
+UHT.US,D,20191106,000000,102.492,102.874,100.699,101.389,47729.402642296,0
+UHT.US,D,20191107,000000,101.763,101.763,100.153,100.441,52882.767447522,0
+UHT.US,D,20191108,000000,100.642,102.137,100.125,100.24,51198.715859016,0
+UHT.US,D,20191111,000000,100.143,100.766,99.357,100.498,49025.308511519,0
+UHT.US,D,20191112,000000,100.622,102.904,99.3096,99.3096,55692.650302449,0
+UHT.US,D,20191113,000000,99.1469,102.837,99.1469,102.061,93423.127063293,0
+UHT.US,D,20191114,000000,102.195,104.907,102.195,103.287,88663.124989706,0
+UHT.US,D,20191115,000000,103.441,104.465,101.237,102.281,281417.12390819,0
+UHT.US,D,20191118,000000,102.3,104.044,102.291,103.162,89313.164729259,0
+UHT.US,D,20191119,000000,103.411,105.165,103.086,103.393,44246.525193451,0
+UHT.US,D,20191120,000000,103.133,104.169,102.233,102.932,52536.357827086,0
+UHT.US,D,20191121,000000,102.713,102.713,99.1558,99.6361,41407.427069331,0
+UHT.US,D,20191122,000000,99.7406,99.7406,97.2971,98.3126,51312.446728375,0
+UHT.US,D,20191125,000000,98.3126,100.939,97.7383,100.421,55104.171308695,0
+UHT.US,D,20191126,000000,100.354,104.38,100.354,103.987,89198.390457428,0
+UHT.US,D,20191127,000000,103.987,104.763,102.932,104.284,39554.344280491,0
+UHT.US,D,20191129,000000,104.025,105.194,103.393,103.652,28819.819656849,0
+UHT.US,D,20191202,000000,103.622,103.622,101.532,102.013,35374.473980888,0
+UHT.US,D,20191203,000000,101.428,104.793,101.428,104.303,39595.036976868,0
+UHT.US,D,20191204,000000,104.514,105.981,102.932,103.536,68839.521439492,0
+UHT.US,D,20191205,000000,103.786,106.125,103.575,105.78,55391.106988274,0
+UHT.US,D,20191206,000000,106.239,107.686,105.931,106.067,88262.458440768,0
+UHT.US,D,20191209,000000,106.058,106.727,105.587,105.961,52491.491520824,0
+UHT.US,D,20191210,000000,105.904,105.971,104.907,105.319,36772.633292288,0
+UHT.US,D,20191211,000000,104.935,105.405,102.74,103.153,50473.551141536,0
+UHT.US,D,20191212,000000,103.086,103.383,100.335,101.15,55384.846573447,0
+UHT.US,D,20191213,000000,100.662,100.967,98.3038,100.163,50546.58931452,0
+UHT.US,D,20191216,000000,100.478,101.294,98.6391,100.766,107828.3415806,0
+UHT.US,D,20191217,000000,100.536,101.044,98.6391,99.5779,66737.065460036,0
+UHT.US,D,20191218,000000,99.2712,102.405,98.6588,101.907,92368.247164916,0
+UHT.US,D,20191219,000000,101.399,102.291,100.441,100.987,82020.824858085,0
+UHT.US,D,20191220,000000,101.16,103.766,100.967,102.999,266818.87993372,0
+UHT.US,D,20191223,000000,103.125,103.125,100.076,100.374,54460.391983968,0
+UHT.US,D,20191224,000000,100.354,100.689,99.7603,100.125,9250.8063096056,0
+UHT.US,D,20191226,000000,100.354,100.796,99.8076,100.23,26224.877710989,0
+UHT.US,D,20191227,000000,100.277,101.102,100.173,100.833,32714.841081815,0
+UHT.US,D,20191230,000000,100.747,101.169,99.7031,100.977,85610.129358993,0
+UHT.US,D,20191231,000000,100.738,103.115,100.316,102.655,94779.550275845,0
+UHT.US,D,20200102,000000,103.22,103.22,98.6001,100.182,71862.25839854,0
+UHT.US,D,20200103,000000,99.3964,102.329,99.3964,101.217,64696.170226381,0
+UHT.US,D,20200106,000000,100.766,101.802,100.143,100.585,57278.622058663,0
+UHT.US,D,20200107,000000,100.431,100.595,98.6489,99.5976,46816.425480002,0
+UHT.US,D,20200108,000000,99.8274,100.642,99.2998,100.46,61207.032362709,0
+UHT.US,D,20200109,000000,100.642,101.475,100.192,100.402,33160.373937015,0
+UHT.US,D,20200110,000000,100.451,100.882,99.3382,100.163,75700.936090063,0
+UHT.US,D,20200113,000000,100.421,102.223,100.048,101.793,77729.310494065,0
+UHT.US,D,20200114,000000,101.802,102.156,100.488,102.147,79286.066981085,0
+UHT.US,D,20200115,000000,102.223,104.025,102.223,104.025,72962.00460318,0
+UHT.US,D,20200116,000000,104.428,106.623,104.274,105.76,39358.184615907,0
+UHT.US,D,20200117,000000,106.085,106.115,104.562,105.713,45323.316543722,0
+UHT.US,D,20200121,000000,105.51,107.782,105.51,107.715,46997.977509989,0
+UHT.US,D,20200122,000000,107.782,108.76,106.345,107.207,44839.177797088,0
+UHT.US,D,20200123,000000,107.139,109.344,107.072,109.229,44930.997214554,0
+UHT.US,D,20200124,000000,109.229,110.082,107.619,108.098,60353.529141271,0
+UHT.US,D,20200127,000000,107.38,109.737,107.025,109.142,55635.263166533,0
+UHT.US,D,20200128,000000,109.584,111.184,109.488,110.179,43505.709438903,0
+UHT.US,D,20200129,000000,110.34,111.089,108.999,109.985,32747.186558422,0
+UHT.US,D,20200130,000000,109.593,111.117,109.363,110.112,76977.017312333,0
+UHT.US,D,20200131,000000,109.757,110.667,107.313,107.907,70468.272697026,0
+UHT.US,D,20200203,000000,108.395,110.466,107.974,109.412,77588.451160454,0
+UHT.US,D,20200204,000000,110.062,111.318,109.632,110.686,52240.031525268,0
+UHT.US,D,20200205,000000,110.858,110.906,108.827,110.139,42526.997920923,0
+UHT.US,D,20200206,000000,110.283,111.539,110.025,110.571,38780.139646866,0
+UHT.US,D,20200207,000000,110.36,111.233,109.651,109.958,56621.278501811,0
+UHT.US,D,20200210,000000,109.871,111.452,109.851,110.484,32234.875945066,0
+UHT.US,D,20200211,000000,110.667,111.328,109.632,110.59,37124.259925081,0
+UHT.US,D,20200212,000000,110.811,111.98,109.085,111.28,39074.379143742,0
+UHT.US,D,20200213,000000,111.28,114.529,111.069,114.049,47389.253436686,0
+UHT.US,D,20200214,000000,114.126,115.833,113.533,113.982,54384.223603571,0
+UHT.US,D,20200218,000000,113.667,113.724,111.692,111.989,43429.541058506,0
+UHT.US,D,20200219,000000,111.98,111.98,109.479,110.121,38660.148362678,0
+UHT.US,D,20200220,000000,109.69,109.842,107.648,109.45,40023.875392528,0
+UHT.US,D,20200221,000000,109.785,110.571,109.239,109.469,53246.91490997,0
+UHT.US,D,20200224,000000,107.427,108.855,106.66,108.051,36715.246156373,0
+UHT.US,D,20200225,000000,108.233,108.653,104.236,104.935,51534.691454741,0
+UHT.US,D,20200226,000000,104.428,107.236,103.862,105.07,34479.234660605,0
+UHT.US,D,20200227,000000,102.53,104.255,98.0444,98.0444,63137.326934417,0
+UHT.US,D,20200228,000000,96.1662,97.5274,92.0929,94.2292,139179.45563255,0
+UHT.US,D,20200302,000000,95.062,96.8563,93.5286,96.4345,55031.133135712,0
+UHT.US,D,20200303,000000,96.7604,98.572,93.7624,94.371,50281.565086837,0
+UHT.US,D,20200304,000000,95.8308,98.1211,94.466,97.9967,67553.00619251,0
+UHT.US,D,20200305,000000,95.8115,98.6864,93.7624,98.4476,119278.64029948,0
+UHT.US,D,20200306,000000,96.3003,99.856,94.7218,97.5274,54074.333069627,0
+UHT.US,D,20200309,000000,93.6408,95.7923,89.7659,90.0994,96268.485602239,0
+UHT.US,D,20200310,000000,91.2476,95.2145,88.5995,95.1473,65121.878434627,0
+UHT.US,D,20200311,000000,92.6929,92.758,84.605,85.0871,63394.003942331,0
+UHT.US,D,20200312,000000,79.0155,82.873,70.4858,70.4943,131419.67145429,0
+UHT.US,D,20200313,000000,74.5887,74.5887,67.6699,73.9073,128804.90486148,0
+UHT.US,D,20200316,000000,65.7215,65.8116,55.2366,55.6861,106430.1822692,0
+UHT.US,D,20200317,000000,55.6938,63.9945,54.742,63.659,106265.32467875,0
+UHT.US,D,20200318,000000,58.8259,58.8259,49.9271,49.9347,95183.347032197,0
+UHT.US,D,20200319,000000,49.2408,64.5043,48.1023,58.6054,111732.7536278,0
+UHT.US,D,20200320,000000,59.9385,65.0085,57.5377,59.5321,153779.78641198,0
+UHT.US,D,20200323,000000,59.0894,59.1536,52.5282,55.5806,142327.40088816,0
+UHT.US,D,20200324,000000,54.0903,62.0278,54.0903,61.9579,92490.325254045,0
+UHT.US,D,20200325,000000,62.416,78.7836,61.9119,74.004,99812.923796884,0
+UHT.US,D,20200326,000000,75.1781,88.0361,75.1781,87.0814,90952.350011505,0
+UHT.US,D,20200327,000000,83.8373,88.2469,80.8873,82.8951,75002.899836835,0
+UHT.US,D,20200330,000000,84.0769,86.7402,79.9136,86.7306,98319.814860606,0
+UHT.US,D,20200331,000000,86.4479,88.912,80.7694,88.912,141281.91161201,0
+UHT.US,D,20200401,000000,83.8458,83.8458,72.5761,75.4148,114108.58105471,0
+UHT.US,D,20200402,000000,72.3987,82.022,71.4384,80.6984,85422.316914177,0
+UHT.US,D,20200403,000000,80.1953,81.5975,76.2275,80.7599,137050.91459132,0
+UHT.US,D,20200406,000000,84.9941,87.9565,83.7749,87.6056,81706.760714255,0
+UHT.US,D,20200407,000000,91.2016,93.819,87.3124,88.6274,69145.238363552,0
+UHT.US,D,20200408,000000,91.9252,94.258,87.277,93.706,78973.046239727,0
+UHT.US,D,20200409,000000,95.0056,100.756,95.0056,99.7504,56737.096176114,0
+UHT.US,D,20200413,000000,98.2844,98.8018,93.5009,95.062,68011.059877364,0
+UHT.US,D,20200414,000000,97.0862,99.1755,94.9959,96.3482,59895.475456417,0
+UHT.US,D,20200415,000000,93.4443,94.9863,86.6703,88.6629,64305.937702155,0
+UHT.US,D,20200416,000000,88.8573,88.8573,83.6609,86.3522,70641.477507244,0
+UHT.US,D,20200417,000000,89.8291,94.1372,89.2925,92.4993,65523.588386038,0
+UHT.US,D,20200420,000000,89.1957,90.4435,85.9468,86.0598,42241.105643816,0
+UHT.US,D,20200421,000000,83.8297,87.1198,82.2118,85.779,52295.331856241,0
+UHT.US,D,20200422,000000,88.8948,88.8948,84.2004,85.9803,55884.636357148,0
+UHT.US,D,20200423,000000,85.8317,86.4202,82.5904,84.1363,39952.924024488,0
+UHT.US,D,20200424,000000,84.305,84.4209,82.1438,82.4361,35408.906262438,0
+UHT.US,D,20200427,000000,83.0705,89.3385,81.4422,87.022,55035.306745596,0
+UHT.US,D,20200428,000000,90.7876,98.0259,90.7876,92.8788,56276.955686317,0
+UHT.US,D,20200429,000000,96.262,100.125,93.8745,97.2398,53529.676979663,0
+UHT.US,D,20200430,000000,94.0903,95.1858,89.3022,94.3241,71773.569188489,0
+UHT.US,D,20200501,000000,90.7062,92.5367,87.2338,90.5529,64421.755376457,0
+UHT.US,D,20200504,000000,88.867,89.2925,85.6985,89.2925,54180.760121689,0
+UHT.US,D,20200505,000000,91.1921,92.5827,86.4566,86.9521,49991.499199844,0
+UHT.US,D,20200506,000000,86.8984,89.3385,83.6791,84.0941,40846.07653983,0
+UHT.US,D,20200507,000000,85.7176,88.1951,83.7942,85.0372,42988.181813191,0
+UHT.US,D,20200508,000000,87.2166,88.476,86.2103,88.2297,49477.101781546,0
+UHT.US,D,20200511,000000,86.3177,87.6699,81.607,84.835,65320.124904154,0
+UHT.US,D,20200512,000000,85.5307,85.5307,76.7383,77.276,84647.068878081,0
+UHT.US,D,20200513,000000,76.4125,76.9148,72.5836,73.2019,66901.923050485,0
+UHT.US,D,20200514,000000,71.147,72.3729,67.9106,72.3384,91342.582535732,0
+UHT.US,D,20200515,000000,72.6288,72.6288,69.8063,71.7719,236519.51557271,0
+UHT.US,D,20200518,000000,75.3457,81.4921,75.3457,79.4468,95689.397230726,0
+UHT.US,D,20200519,000000,78.3428,79.3921,75.9362,76.3598,54362.312151676,0
+UHT.US,D,20200520,000000,78.749,81.7019,77.4534,81.2179,64069.085341193,0
+UHT.US,D,20200521,000000,81.148,82.2338,77.9287,78.8286,37417.456019487,0
+UHT.US,D,20200522,000000,78.8373,79.8245,77.4974,79.0663,47263.001737673,0
+UHT.US,D,20200526,000000,82.9383,85.3372,81.5361,84.4468,62846.217644954,0
+UHT.US,D,20200527,000000,87.3124,87.7274,82.1974,87.2865,52034.481238442,0
+UHT.US,D,20200528,000000,88.1951,88.1951,82.3747,83.3273,64775.468814192,0
+UHT.US,D,20200529,000000,82.091,83.8037,80.9534,82.3662,79362.235361483,0
+UHT.US,D,20200601,000000,82.577,84.0491,81.7997,81.7997,56062.014777251,0
+UHT.US,D,20200602,000000,82.8415,83.1673,81.148,81.4297,43892.811755716,0
+UHT.US,D,20200603,000000,83.4069,87.1198,82.9075,85.3189,42870.277333946,0
+UHT.US,D,20200604,000000,84.0577,85.7176,82.3393,85.3831,38725.882718363,0
+UHT.US,D,20200605,000000,89.1957,91.7316,89.0347,89.8388,61803.858576231,0
+UHT.US,D,20200608,000000,91.5314,92.2224,89.5704,91.147,44816.222942722,0
+UHT.US,D,20200609,000000,88.564,90.2154,87.4706,89.2493,48615.251340339,0
+UHT.US,D,20200610,000000,88.8238,88.8238,84.1162,85.063,42211.890374623,0
+UHT.US,D,20200611,000000,81.5092,81.8544,78.0025,78.3168,59092.055553598,0
+UHT.US,D,20200612,000000,82.9038,82.9038,77.5769,80.4522,49260.074067538,0
+UHT.US,D,20200615,000000,77.092,82.6651,77.092,81.4556,69988.307560277,0
+UHT.US,D,20200616,000000,84.788,85.8183,81.5266,82.5224,53086.230929405,0
+UHT.US,D,20200617,000000,83.5526,84.2014,79.5715,79.7947,62427.813254005,0
+UHT.US,D,20200618,000000,78.3984,80.8249,78.3984,78.7634,41791.399178731,0
+UHT.US,D,20200619,000000,79.1266,79.2695,75.3861,75.6966,260227.70652319,0
+UHT.US,D,20200622,000000,75.6966,76.8352,74.6836,76.4614,55648.827398658,0
+UHT.US,D,20200623,000000,78.2028,78.2028,73.4482,73.7597,36469.003173171,0
+UHT.US,D,20200624,000000,72.5511,73.2066,66.6502,68.1875,93774.753696085,0
+UHT.US,D,20200625,000000,67.4322,69.0242,66.8179,68.6054,95529.756652633,0
+UHT.US,D,20200626,000000,67.5128,68.9342,65.228,65.3889,131591.83286204,0
+UHT.US,D,20200629,000000,66.8007,71.3244,66.6109,71.0052,63951.180861948,0
+UHT.US,D,20200630,000000,70.595,71.8936,70.1063,70.64,53722.706436833,0
+UHT.US,D,20200701,000000,70.5432,73.1818,69.9922,71.0483,52161.776339928,0
+UHT.US,D,20200702,000000,72.9958,73.6254,68.4291,68.8987,43555.79275752,0
+UHT.US,D,20200706,000000,70.2854,70.5432,66.9875,67.3777,35786.617957009,0
+UHT.US,D,20200707,000000,66.1787,66.8007,63.2814,63.8143,55550.747566366,0
+UHT.US,D,20200708,000000,63.984,64.4909,61.2295,62.1458,55545.53055401,0
+UHT.US,D,20200709,000000,61.5055,61.5055,58.8834,59.6223,54239.190660075,0
+UHT.US,D,20200710,000000,59.6223,60.8471,59.5811,60.7043,46564.965484443,0
+UHT.US,D,20200713,000000,61.515,63.176,59.7727,61.0608,43193.732100017,0
+UHT.US,D,20200714,000000,60.803,62.3048,59.0338,60.4743,45088.550987703,0
+UHT.US,D,20200715,000000,61.6464,63.3265,60.3056,61.8965,68123.747344253,0
+UHT.US,D,20200716,000000,61.7173,61.7173,58.7051,59.4717,45139.677708793,0
+UHT.US,D,20200717,000000,59.7277,60.9707,58.8306,60.1552,31724.652136652,0
+UHT.US,D,20200720,000000,59.5427,60.2529,58.2125,59.2474,43415.97682638,0
+UHT.US,D,20200721,000000,60.0296,61.9674,59.2744,60.8548,57174.281811544,0
+UHT.US,D,20200722,000000,59.9759,62.2512,59.9759,62.0288,56400.077177917,0
+UHT.US,D,20200723,000000,61.1663,62.7112,60.1014,61.1758,50204.353303968,0
+UHT.US,D,20200724,000000,60.803,62.0911,59.327,59.9146,27587.561338368,0
+UHT.US,D,20200727,000000,59.4622,60.2596,58.8747,60.1638,28760.34571599,0
+UHT.US,D,20200728,000000,59.3175,61.1078,58.9916,60.3497,33802.066456799,0
+UHT.US,D,20200729,000000,60.296,62.1803,60.296,62.0384,43750.909019634,0
+UHT.US,D,20200730,000000,60.7502,61.4422,59.7632,60.5174,35929.564095564,0
+UHT.US,D,20200731,000000,60.1177,62.0384,58.2344,61.8334,91697.339375937,0
+UHT.US,D,20200803,000000,62.3662,62.8367,60.7502,62.6958,59570.977287876,0
+UHT.US,D,20200804,000000,62.1619,63.5039,62.1274,63.406,31980.285742094,0
+UHT.US,D,20200805,000000,64.2428,64.4402,61.656,62.8281,36803.935366423,0
+UHT.US,D,20200806,000000,62.5626,63.9321,62.5626,63.0427,31529.535874538,0
+UHT.US,D,20200807,000000,62.6239,64.8456,62.6239,64.7469,30186.676894112,0
+UHT.US,D,20200810,000000,65.1935,67.9479,64.7469,67.4764,46483.58009169,0
+UHT.US,D,20200811,000000,68.7031,68.7031,65.9937,66.3483,37020.963080433,0
+UHT.US,D,20200812,000000,66.9875,67.0854,64.8456,65.4062,31364.67828409,0
+UHT.US,D,20200813,000000,64.7563,65.5845,63.8143,64.2859,26805.009484972,0
+UHT.US,D,20200814,000000,64.1344,64.7325,62.9182,63.8689,36018.253305616,0
+UHT.US,D,20200817,000000,63.6724,63.8949,62.6958,62.9,27317.320098329,0
+UHT.US,D,20200818,000000,62.668,63.1223,61.3176,62.7227,71102.661399512,0
+UHT.US,D,20200819,000000,62.4927,62.5167,59.928,60.1552,65487.069299546,0
+UHT.US,D,20200820,000000,59.4536,62.0202,59.4536,61.4969,29755.751673509,0
+UHT.US,D,20200821,000000,61.3273,61.9263,60.089,60.7934,37768.039249808,0
+UHT.US,D,20200824,000000,61.6032,61.6032,59.0252,60.5174,68328.254228607,0
+UHT.US,D,20200825,000000,61.1059,61.1059,59.5935,60.5902,32850.48340307,0
+UHT.US,D,20200826,000000,60.2596,61.1758,58.8834,59.8341,34162.040309361,0
+UHT.US,D,20200827,000000,59.8532,62.7572,59.8532,61.9492,37383.023737936,0
+UHT.US,D,20200828,000000,62.0642,62.0642,60.6439,61.4163,42945.402311872,0
+UHT.US,D,20200831,000000,61.4069,61.4069,58.9916,59.2925,76763.119805738,0
+UHT.US,D,20200901,000000,59.0069,60.2347,58.8834,59.789,41995.906063085,0
+UHT.US,D,20200902,000000,59.5581,60.9898,59.5581,60.9898,43809.339558021,0
+UHT.US,D,20200903,000000,61.0771,61.9684,59.2657,60.181,44947.691654093,0
+UHT.US,D,20200904,000000,60.5174,61.3444,59.9855,60.8825,42568.73401977,0
+UHT.US,D,20200908,000000,60.6525,60.6697,58.8028,58.8383,38935.606615074,0
+UHT.US,D,20200909,000000,59.8072,60.941,58.9149,59.168,50386.948736428,0
+UHT.US,D,20200910,000000,58.9984,60.1225,57.8474,58.3332,65893.996263311,0
+UHT.US,D,20200911,000000,58.8565,59.3175,56.6167,56.9559,54463.522191381,0
+UHT.US,D,20200914,000000,57.2223,59.8532,57.2223,59.4344,47598.977333397,0
+UHT.US,D,20200915,000000,60.413,60.4311,58.4204,58.5182,24882.018730563,0
+UHT.US,D,20200916,000000,58.7338,59.744,58.3734,58.6716,58217.684282738,0
+UHT.US,D,20200917,000000,57.9344,58.2498,56.678,57.1092,47661.581481668,0
+UHT.US,D,20200918,000000,57.5856,57.5856,53.9293,54.1449,209778.15363848,0
+UHT.US,D,20200921,000000,52.9776,52.9776,49.9251,50.9305,83737.221923199,0
+UHT.US,D,20200922,000000,50.9219,51.7164,49.512,50.4465,56923.865218458,0
+UHT.US,D,20200923,000000,49.9883,50.5098,47.7792,47.9671,72530.035980105,0
+UHT.US,D,20200924,000000,47.8147,50.4724,47.3845,49.3329,62586.410429626,0
+UHT.US,D,20200925,000000,48.9389,49.6597,48.6868,49.0634,37490.49419247,0
+UHT.US,D,20200928,000000,49.6462,51.9732,49.6462,51.5601,56120.445315638,0
+UHT.US,D,20200929,000000,51.2726,51.4058,49.2159,50.4101,36415.78964714,0
+UHT.US,D,20200930,000000,51.0292,51.8381,50.2846,51.1739,80554.844386057,0
+UHT.US,D,20201001,000000,51.012,52.4218,50.5806,52.3403,70619.56605535,0
+UHT.US,D,20201002,000000,51.3896,54.4143,50.9574,53.6427,49523.011490278,0
+UHT.US,D,20201005,000000,53.6427,53.7588,51.6216,52.4304,45380.703679638,0
+UHT.US,D,20201006,000000,52.8875,54.0377,51.6847,52.0173,62502.938231931,0
+UHT.US,D,20201007,000000,52.4035,52.852,50.158,51.4433,79659.605065773,0
+UHT.US,D,20201008,000000,51.4883,53.5077,51.4883,52.8961,35869.046752235,0
+UHT.US,D,20201009,000000,53.2211,53.4625,51.6924,51.8563,30850.280865792,0
+UHT.US,D,20201012,000000,51.8563,53.4185,51.0033,52.9153,48338.749685473,0
+UHT.US,D,20201013,000000,52.5195,52.9537,51.0292,51.541,41647.409637707,0
+UHT.US,D,20201014,000000,51.4336,51.7394,50.3017,50.366,28055.005645463,0
+UHT.US,D,20201015,000000,49.6299,51.8017,49.6299,51.1547,34784.951584664,0
+UHT.US,D,20201016,000000,50.4637,50.4637,49.1353,49.4756,41714.187395863,0
+UHT.US,D,20201019,000000,50.0057,50.1225,47.8608,48.1645,63512.951824047,0
+UHT.US,D,20201020,000000,48.1742,49.2772,47.8856,48.6235,50158.443595236,0
+UHT.US,D,20201021,000000,48.8584,50.1868,48.453,49.9883,45823.106327425,0
+UHT.US,D,20201022,000000,50.203,50.8864,49.5025,50.3823,42759.676671999,0
+UHT.US,D,20201023,000000,50.5625,51.8477,50.5625,51.5869,31935.419435834,0
+UHT.US,D,20201026,000000,50.7867,50.7867,49.3865,50.3382,35205.442780555,0
+UHT.US,D,20201027,000000,50.1954,51.0205,49.3674,49.3674,37527.013278962,0
+UHT.US,D,20201028,000000,48.6312,49.5216,47.8856,49.1631,53826.003281482,0
+UHT.US,D,20201029,000000,48.8489,50.5711,48.0581,50.0689,37721.086138604,0
+UHT.US,D,20201030,000000,49.4671,49.4671,47.6882,48.0121,49831.858621751,0
+UHT.US,D,20201102,000000,48.7299,49.3769,47.8856,48.7118,41573.328062252,0
+UHT.US,D,20201103,000000,49.4316,50.9219,48.7587,50.481,34832.948098338,0
+UHT.US,D,20201104,000000,49.8341,50.2078,48.1742,48.4971,37235.903989499,0
+UHT.US,D,20201105,000000,48.7396,49.4229,48.2546,48.9006,31050.61414026,0
+UHT.US,D,20201106,000000,49.1537,49.1537,46.9168,47.1496,51975.007297584,0
+UHT.US,D,20201109,000000,49.8187,56.5697,49.4316,52.1171,128209.12205043,0
+UHT.US,D,20201110,000000,52.4754,55.3209,52.4754,55.0804,72413.174903332,0
+UHT.US,D,20201111,000000,55.3928,55.3928,52.0796,53.1751,59622.104008965,0
+UHT.US,D,20201112,000000,53.1751,53.6169,50.2846,51.3531,62683.446859448,0
+UHT.US,D,20201113,000000,51.9896,54.6567,51.7921,54.19,53952.254980496,0
+UHT.US,D,20201116,000000,55.8154,56.9914,53.5709,55.3487,55808.467976751,0
+UHT.US,D,20201117,000000,54.8283,55.8778,53.2824,55.1877,41824.78805781,0
+UHT.US,D,20201118,000000,55.6803,56.1979,53.2728,53.2728,78545.251226537,0
+UHT.US,D,20201119,000000,52.8444,53.9743,52.1352,53.5881,31867.598275206,0
+UHT.US,D,20201120,000000,52.853,53.7876,52.6279,53.5259,32618.848054465,0
+UHT.US,D,20201123,000000,53.7395,55.9592,53.731,54.281,43856.292669224,0
+UHT.US,D,20201124,000000,55.5002,57.9796,55.5002,56.7854,94186.897672207,0
+UHT.US,D,20201125,000000,57.1092,57.7447,56.3004,57.5119,46555.574862202,0
+UHT.US,D,20201127,000000,57.647,57.647,55.3037,56.2833,30343.187264792,0
+UHT.US,D,20201130,000000,56.3004,56.355,54.0645,54.2629,109398.66229975,0
+UHT.US,D,20201201,000000,55.4906,56.4442,54.5954,56.0934,79178.596526553,0
+UHT.US,D,20201202,000000,56.0934,57.3499,55.573,56.2468,41120.491389754,0
+UHT.US,D,20201203,000000,56.6599,59.029,56.4806,57.7016,73238.506258046,0
+UHT.US,D,20201204,000000,58.3475,60.4311,58.3475,59.2188,37249.468221624,0
+UHT.US,D,20201207,000000,59.2188,59.4861,58.3659,58.7252,46962.501825969,0
+UHT.US,D,20201208,000000,58.0515,59.5858,57.9163,59.5858,48437.872920236,0
+UHT.US,D,20201209,000000,60.1887,61.0857,59.6327,60.9688,47518.635343115,0
+UHT.US,D,20201210,000000,60.664,61.9579,60.6554,61.6071,39884.059461388,0
+UHT.US,D,20201211,000000,61.0598,64.2485,61.0598,62.6393,50543.459107106,0
+UHT.US,D,20201214,000000,63.2508,64.6432,62.1189,62.4687,68819.69679254,0
+UHT.US,D,20201215,000000,62.9988,64.6509,62.1736,64.5446,65685.315769073,0
+UHT.US,D,20201216,000000,64.8293,65.9352,63.4692,63.5766,65577.845314539,0
+UHT.US,D,20201217,000000,63.7683,65.3267,63.5603,65.1456,65577.845314539,0
+UHT.US,D,20201218,000000,64.7928,64.7928,61.2036,61.4557,355410.01015292,0
+UHT.US,D,20201221,000000,61.7912,61.8745,59.1794,59.7421,74042.969563336,0
+UHT.US,D,20201222,000000,59.4066,60.8758,57.9748,58.3552,50012.367249269,0
+UHT.US,D,20201223,000000,58.2555,59.3108,56.542,57.5205,58114.387438089,0
+UHT.US,D,20201224,000000,58.2555,59.56,57.5856,58.9916,21399.141281717,0
+UHT.US,D,20201228,000000,58.9724,60.7896,58.9724,59.6424,59882.954626763,0
+UHT.US,D,20201229,000000,59.7794,60.2232,57.739,58.1367,34495.929100143,0
+UHT.US,D,20201230,000000,58.5182,59.1718,57.6211,57.9201,34778.691169837,0
+UHT.US,D,20201231,000000,58.4453,59.0166,57.7984,58.2738,36712.115948959,0
+UHT.US,D,20210104,000000,58.3917,58.3917,56.3043,56.8774,63272.969255673,0
+UHT.US,D,20210105,000000,56.6042,59.0069,56.6042,58.2652,71777.742798375,0
+UHT.US,D,20210106,000000,58.3006,62.0183,58.3006,60.8308,107984.85195127,0
+UHT.US,D,20210107,000000,60.8308,60.8471,58.1837,59.0166,60430.74092414,0
+UHT.US,D,20210108,000000,58.8995,59.626,57.9106,59.236,62196.1779054,0
+UHT.US,D,20210111,000000,58.4195,59.9241,57.8118,58.7817,57112.721065744,0
+UHT.US,D,20210112,000000,58.935,60.1512,58.2105,59.9596,44385.297722119,0
+UHT.US,D,20210113,000000,59.7709,60.9122,59.4967,60.5499,43244.858821105,0
+UHT.US,D,20210114,000000,61.2295,64.6021,60.3861,63.405,103342.75435693,0
+UHT.US,D,20210115,000000,62.6901,63.9954,62.0183,63.5603,48698.723538035,0
+UHT.US,D,20210119,000000,64.4296,64.4296,60.5318,60.9036,62094.967865694,0
+UHT.US,D,20210120,000000,60.7494,62.2262,60.2951,61.2563,65684.272366602,0
+UHT.US,D,20210121,000000,60.7848,60.94,59.4152,59.4152,64213.074882218,0
+UHT.US,D,20210122,000000,59.0166,59.3529,57.6652,59.3529,58582.875147655,0
+UHT.US,D,20210125,000000,58.7089,59.7421,57.2483,58.7817,45695.811225939,0
+UHT.US,D,20210126,000000,59.073,59.3913,57.2397,57.7936,56795.5267145,0
+UHT.US,D,20210127,000000,56.7595,57.0029,54.4028,54.8465,83482.631720228,0
+UHT.US,D,20210128,000000,55.8164,57.6479,54.8552,55.6717,77297.341870991,0
+UHT.US,D,20210129,000000,55.3641,56.587,53.8584,54.1124,71649.404294417,0
+UHT.US,D,20210201,000000,54.4028,54.8552,53.1693,53.7137,65776.091784066,0
+UHT.US,D,20210202,000000,53.8392,56.5823,53.7722,55.8528,55934.719675765,0
+UHT.US,D,20210203,000000,55.2826,55.433,53.2507,55.1916,53758.182120855,0
+UHT.US,D,20210204,000000,54.974,56.9502,54.974,56.6426,49734.822191931,0
+UHT.US,D,20210205,000000,56.6857,56.7231,55.2826,55.8615,42317.274024213,0
+UHT.US,D,20210208,000000,56.1979,57.186,55.3085,56.9953,54380.049993686,0
+UHT.US,D,20210209,000000,56.7519,58.4539,56.4691,58.1022,47978.775832911,0
+UHT.US,D,20210210,000000,58.1118,59.5303,58.0294,58.4013,45105.245427243,0
+UHT.US,D,20210211,000000,58.7999,59.6166,57.4946,58.2374,39592.950171926,0
+UHT.US,D,20210212,000000,57.8377,58.0294,57.1226,57.5761,22643.920429851,0
+UHT.US,D,20210216,000000,57.4668,57.5761,55.989,56.5688,37246.338014211,0
+UHT.US,D,20210217,000000,56.0972,56.3877,55.5366,55.5366,33420.181152342,0
+UHT.US,D,20210218,000000,55.4454,56.1787,55.3085,55.6621,45159.502355746,0
+UHT.US,D,20210219,000000,55.8357,56.5055,55.3822,55.9257,38810.398318531,0
+UHT.US,D,20210222,000000,55.389,57.7821,55.389,57.6211,48664.291256486,0
+UHT.US,D,20210223,000000,57.6211,60.2951,56.5965,57.2761,130859.36432726,0
+UHT.US,D,20210224,000000,58.6457,60.9477,58.6457,59.788,61887.330773927,0
+UHT.US,D,20210225,000000,59.2801,59.8244,57.1045,57.4572,38606.934836647,0
+UHT.US,D,20210226,000000,57.2223,58.2182,55.8979,56.1701,75675.894430755,0
+UHT.US,D,20210301,000000,56.8592,58.6532,56.8045,56.8045,33238.629122355,0
+UHT.US,D,20210302,000000,56.8678,56.8678,55.8711,56.0253,27099.248981849,0
+UHT.US,D,20210303,000000,55.8711,59.3807,55.8711,58.0111,59358.123183753,0
+UHT.US,D,20210304,000000,57.9106,59.8427,57.9106,58.2182,52136.734680619,0
+UHT.US,D,20210305,000000,59.4152,62.508,59.0166,62.508,83959.466649564,0
+UHT.US,D,20210308,000000,63.9763,66.8869,62.3595,65.8902,76675.473998158,0
+UHT.US,D,20210309,000000,66.2342,66.2342,63.5096,63.6773,54696.200942459,0
+UHT.US,D,20210310,000000,63.5334,66.6147,62.5396,65.7359,42369.444147773,0
+UHT.US,D,20210311,000000,65.827,66.5965,63.0246,64.4852,71238.303720767,0
+UHT.US,D,20210312,000000,65.0555,67.2416,64.2311,67.232,73041.303190989,0
+UHT.US,D,20210315,000000,67.2865,68.5593,66.2304,67.712,71085.966959973,0
+UHT.US,D,20210316,000000,67.3143,67.3143,64.4775,64.6606,43627.787528033,0
+UHT.US,D,20210317,000000,64.9797,65.8614,63.9379,65.2548,43634.04794286,0
+UHT.US,D,20210318,000000,64.5858,65.3277,63.5163,64.0107,29294.567781242,0
+UHT.US,D,20210319,000000,63.9093,63.9093,62.1611,63.3975,154899.35726357,0
+UHT.US,D,20210322,000000,63.2325,63.8315,61.0032,62.025,55804.294366866,0
+UHT.US,D,20210323,000000,61.1365,62.1706,60.1666,61.3925,52661.56612363,0
+UHT.US,D,20210324,000000,61.5391,64.0204,61.5391,61.7508,56222.698757814,0
+UHT.US,D,20210325,000000,61.3377,63.6351,60.7522,62.9585,40613.397788753,0
+UHT.US,D,20210326,000000,64.2398,65.2366,63.7184,65.0545,33141.592692533,0
+UHT.US,D,20210329,000000,64.6874,65.4828,62.8569,62.8569,43257.379650758,0
+UHT.US,D,20210330,000000,63.8364,64.7976,63.406,63.8642,42857.756504292,0
+UHT.US,D,20210331,000000,64.5781,64.5781,62.0336,62.0336,68721.616960246,0
+UHT.US,D,20210401,000000,62.3268,64.513,61.5572,64.2207,42914.100237736,0
+UHT.US,D,20210405,000000,64.9797,64.9797,62.8482,64.3855,43004.876252731,0
+UHT.US,D,20210406,000000,64.3405,65.2136,63.8411,65.0545,31795.603504693,0
+UHT.US,D,20210407,000000,65.0085,65.0085,63.2872,63.7999,28087.351122069,0
+UHT.US,D,20210408,000000,64.0462,64.7018,63.1865,64.1018,22371.592384869,0
+UHT.US,D,20210409,000000,64.1842,64.4305,63.498,63.9639,22631.399600197,0
+UHT.US,D,20210412,000000,64.0654,64.7065,63.3054,64.4871,19306.075924501,0
+UHT.US,D,20210413,000000,64.4305,64.4305,63.6351,63.9639,28072.743487473,0
+UHT.US,D,20210414,000000,64.3405,64.3405,62.9307,63.2421,19025.400659751,0
+UHT.US,D,20210415,000000,63.5891,64.3405,63.2421,64.3318,14495.990532298,0
+UHT.US,D,20210416,000000,64.7794,64.7794,63.4338,63.6811,19718.219900623,0
+UHT.US,D,20210419,000000,63.406,63.498,62.0978,62.7466,30898.277379466,0
+UHT.US,D,20210420,000000,62.6182,63.3332,62.1687,62.8291,33385.748870793,0
+UHT.US,D,20210421,000000,63.0677,64.0012,62.7658,62.8857,24678.55524868,0
+UHT.US,D,20210422,000000,63.2508,63.7261,62.4726,62.7562,29201.704961305,0
+UHT.US,D,20210423,000000,62.7658,63.7444,62.7658,63.1501,34043.092427645,0
+UHT.US,D,20210426,000000,63.3975,64.3951,63.3975,63.9926,26401.212728621,0
+UHT.US,D,20210427,000000,63.8172,64.3807,63.0858,63.2968,26474.250901604,0
+UHT.US,D,20210428,000000,63.3696,63.4166,62.3077,62.3077,32831.702158589,0
+UHT.US,D,20210429,000000,62.8942,62.9028,61.1193,61.5122,37784.733689346,0
+UHT.US,D,20210430,000000,61.0905,61.887,60.4225,61.2745,52896.331679648,0
+UHT.US,D,20210503,000000,61.6032,63.1223,61.4749,62.5368,67615.610340781,0
+UHT.US,D,20210504,000000,62.1803,62.6566,59.9836,60.111,33054.990287424,0
+UHT.US,D,20210505,000000,60.02,60.02,58.0428,58.0428,28500.538500663,0
+UHT.US,D,20210506,000000,58.0428,61.4481,58.0428,61.2553,59011.713563317,0
+UHT.US,D,20210507,000000,60.7254,61.2553,60.0161,60.4954,34875.727599657,0
+UHT.US,D,20210510,000000,60.4043,61.4153,59.6769,59.9385,47002.151119874,0
+UHT.US,D,20210511,000000,59.4881,59.7171,58.3456,58.7941,29072.323054876,0
+UHT.US,D,20210512,000000,58.9677,59.1785,57.9612,58.0793,35403.689250082,0
+UHT.US,D,20210513,000000,58.3907,60.57,58.2719,60.3219,40936.852554824,0
+UHT.US,D,20210514,000000,60.8615,61.7317,60.7062,61.6397,33436.875591882,0
+UHT.US,D,20210517,000000,61.4481,61.6848,60.4867,61.3377,27037.688236049,0
+UHT.US,D,20210518,000000,61.5764,62.2589,60.9727,61.1365,24283.105712096,0
+UHT.US,D,20210519,000000,60.9985,61.3186,59.2514,60.6966,27771.200173299,0
+UHT.US,D,20210520,000000,60.6784,61.6119,60.3363,61.6119,22206.734794421,0
+UHT.US,D,20210521,000000,61.9837,62.6834,60.6382,61.4106,22338.203505791,0
+UHT.US,D,20210524,000000,61.9512,62.3384,60.7609,61.7317,32685.625812622,0
+UHT.US,D,20210525,000000,62.0431,63.2593,61.7902,62.5368,56102.707473627,0
+UHT.US,D,20210526,000000,62.7562,64.0367,62.7562,63.3504,30540.390331847,0
+UHT.US,D,20210527,000000,63.8642,64.8523,63.4798,63.4798,83752.872960267,0
+UHT.US,D,20210528,000000,63.9379,64.4775,62.9719,63.3332,36354.22890134,0
+UHT.US,D,20210601,000000,63.6523,66.3723,63.3925,65.6582,56277.999088789,0
+UHT.US,D,20210602,000000,66.3157,66.3157,65.1178,65.6123,39141.156901899,0
+UHT.US,D,20210603,000000,65.5116,65.5116,63.4156,64.3318,53598.541542761,0
+UHT.US,D,20210604,000000,64.2839,64.7976,63.5891,64.4958,23570.461824272,0
+UHT.US,D,20210607,000000,64.7065,66.6003,64.7065,66.2429,28903.291854544,0
+UHT.US,D,20210608,000000,66.4355,67.5243,66.4355,67.3336,43398.23898437,0
+UHT.US,D,20210609,000000,67.7264,67.7264,66.6914,66.9483,42753.416257172,0
+UHT.US,D,20210610,000000,67.3508,67.4975,65.8768,66.0703,40582.095714617,0
+UHT.US,D,20210611,000000,65.9976,66.4442,64.468,64.8801,78842.620930828,0
+UHT.US,D,20210614,000000,64.6509,65.457,64.4305,64.8801,69680.503831275,0
+UHT.US,D,20210615,000000,64.4737,64.6539,63.2345,64.0021,45923.272964658,0
+UHT.US,D,20210616,000000,63.7979,63.7979,61.7739,61.9311,58258.376979114,0
+UHT.US,D,20210617,000000,62.2914,62.2914,59.076,59.631,99923.524458831,0
+UHT.US,D,20210618,000000,58.5757,58.7884,56.3388,56.3944,222921.89456812,0
+UHT.US,D,20210621,000000,57.2722,58.3121,56.1538,57.7074,105161.40486422,0
+UHT.US,D,20210622,000000,57.5042,57.5042,55.8404,56.4864,89498.890369132,0
+UHT.US,D,20210623,000000,56.8467,56.9981,55.6832,55.8575,92385.985006925,0
+UHT.US,D,20210624,000000,55.9228,56.8294,54.7948,56.3752,108980.2579088,0
+UHT.US,D,20210625,000000,56.3014,57.6421,55.9228,57.0787,430690.45504708,0
+UHT.US,D,20210628,000000,57.6613,57.7716,55.7934,57.2541,89143.090126455,0
+UHT.US,D,20210629,000000,57.1152,58.4003,57.1152,57.2541,48704.983952862,0
+UHT.US,D,20210630,000000,57.5598,58.2709,56.7547,56.8937,73539.006169749,0
+UHT.US,D,20210701,000000,57.5952,58.3361,57.208,57.762,94942.321061351,0
+UHT.US,D,20210702,000000,58.086,58.086,56.1173,56.5151,62932.820050063,0
+UHT.US,D,20210706,000000,56.8294,57.0326,55.3047,56.7547,72711.588010093,0
+UHT.US,D,20210707,000000,56.5697,56.7633,55.6267,56.311,42145.112616467,0
+UHT.US,D,20210708,000000,55.4618,56.0244,55.0823,55.526,77530.020622067,0
+UHT.US,D,20210709,000000,56.0896,57.3001,56.0896,57.208,50924.301009092,0
+UHT.US,D,20210712,000000,57.2166,57.8742,56.6723,57.5407,47256.741322846,0
+UHT.US,D,20210713,000000,57.531,57.6518,56.4192,57.1707,54550.124596491,0
+UHT.US,D,20210714,000000,57.3642,57.6421,56.9626,57.1707,27046.035455819,0
+UHT.US,D,20210715,000000,56.7825,57.3642,56.3847,57.3001,35497.59547249,0
+UHT.US,D,20210716,000000,57.6518,58.2153,57.347,57.6882,58554.703280933,0
+UHT.US,D,20210719,000000,56.6061,57.2099,54.8235,55.3219,61431.363894015,0
+UHT.US,D,20210720,000000,55.6832,58.4281,55.6545,57.1524,92582.144671511,0
+UHT.US,D,20210721,000000,57.2904,57.5531,56.6627,56.7088,23915.828042237,0
+UHT.US,D,20210722,000000,56.3388,56.4317,54.9711,56.08,53832.26369631,0
+UHT.US,D,20210723,000000,56.0436,56.3847,55.6918,56.2371,22845.297106792,0
+UHT.US,D,20210726,000000,56.3752,56.9953,55.7512,56.3944,22912.074864947,0
+UHT.US,D,20210727,000000,56.4413,57.1524,55.4236,55.8213,52829.553921492,0
+UHT.US,D,20210728,000000,56.2554,56.2554,55.0257,55.4791,33004.906968808,0
+UHT.US,D,20210729,000000,55.988,56.3205,55.2951,55.5433,29291.437573827,0
+UHT.US,D,20210730,000000,55.7283,56.724,55.045,55.2299,43395.108776956,0
+UHT.US,D,20210802,000000,55.2759,55.99,54.1756,54.2686,44670.146596755,0
+UHT.US,D,20210803,000000,54.7306,55.2117,53.8814,55.1379,77429.853984831,0
+UHT.US,D,20210804,000000,54.6289,55.4791,54.514,54.9423,44688.927841237,0
+UHT.US,D,20210805,000000,54.9616,55.2299,54.6376,55.0995,23515.161493298,0
+UHT.US,D,20210806,000000,55.3957,55.5806,54.7209,55.3871,26821.703924512,0
+UHT.US,D,20210809,000000,55.3957,55.4618,54.536,54.5542,33525.564801933,0
+UHT.US,D,20210810,000000,54.7948,54.9807,53.8431,54.4162,44735.88095244,0
+UHT.US,D,20210811,000000,54.4997,54.7114,54.0472,54.4258,30323.362617838,0
+UHT.US,D,20210812,000000,54.398,54.4622,53.1214,53.1501,57606.250434618,0
+UHT.US,D,20210813,000000,52.9557,53.335,52.3739,53.1866,52470.623471401,0
+UHT.US,D,20210816,000000,53.1406,53.4262,52.4103,52.6968,33970.054254662,0
+UHT.US,D,20210817,000000,52.5579,53.6025,51.9205,53.3524,76403.145953177,0
+UHT.US,D,20210818,000000,53.6121,53.9715,52.9642,53.6216,81160.01781935,0
+UHT.US,D,20210819,000000,53.1406,54.4622,53.1406,54.4526,84035.63502996,0
+UHT.US,D,20210820,000000,54.3615,54.9252,54.074,54.4066,55208.511555815,0
+UHT.US,D,20210823,000000,54.536,55.0353,53.6792,54.2121,51324.967558031,0
+UHT.US,D,20210824,000000,54.3615,54.8686,53.8805,54.3884,58373.151250945,0
+UHT.US,D,20210825,000000,54.6931,54.9989,54.1669,54.1669,72217.015238747,0
+UHT.US,D,20210826,000000,54.1478,55.0162,53.6409,53.6494,46697.477598285,0
+UHT.US,D,20210827,000000,53.797,54.8686,53.797,54.536,63122.719299821,0
+UHT.US,D,20210830,000000,54.4622,54.8782,53.9715,54.8504,37990.283976172,0
+UHT.US,D,20210831,000000,54.7679,55.3306,54.583,54.7497,47058.494853319,0
+UHT.US,D,20210901,000000,55.3688,55.3688,53.6668,54.2044,80903.340811436,0
+UHT.US,D,20210902,000000,54.1756,54.6289,52.9642,53.7233,104559.36163835,0
+UHT.US,D,20210903,000000,53.6025,53.9265,52.8636,53.5287,82781.465259585,0
+UHT.US,D,20210907,000000,53.7692,53.7692,52.2531,52.2904,81010.81126597,0
+UHT.US,D,20210908,000000,52.2253,52.6048,51.2094,51.6713,205525.2451659,0
+UHT.US,D,20210909,000000,51.6713,53.3715,51.1787,52.1889,192920.94331387,0
+UHT.US,D,20210910,000000,52.6786,53.155,51.5323,52.6691,179256.54455112,0
+UHT.US,D,20210913,000000,53.335,54.1277,52.9288,53.4923,93388.694781743,0
+UHT.US,D,20210914,000000,54.3789,54.5188,52.8818,53.4549,83780.001424518,0
+UHT.US,D,20210915,000000,53.2048,53.5575,52.7802,53.2517,96741.14692169,0
+UHT.US,D,20210916,000000,53.335,53.4549,52.8636,53.0763,72006.247939565,0
+UHT.US,D,20210917,000000,52.9172,53.2949,52.0652,52.6451,221755.37060532,0
+UHT.US,D,20210920,000000,52.0749,52.5607,51.4758,52.4017,123697.44976499,0
+UHT.US,D,20210921,000000,52.9824,53.3888,52.5051,52.7486,75160.453609985,0
+UHT.US,D,20210922,000000,53.245,53.5632,52.9356,53.038,90502.64354642,0
+UHT.US,D,20210923,000000,53.6552,53.9753,53.0763,53.3467,100392.0121684,0
+UHT.US,D,20210924,000000,53.5718,53.6745,52.7294,52.7486,53107.098978829,0
+UHT.US,D,20210927,000000,52.945,53.8067,52.2426,52.2991,87475.732977487,0
+UHT.US,D,20210928,000000,52.0087,52.6451,51.8966,52.093,68541.108332731,0
+UHT.US,D,20210929,000000,52.187,52.7582,52.07,52.5799,41807.050215799,0
+UHT.US,D,20210930,000000,52.9824,52.9824,51.7,51.7193,76600.349020233,0
+UHT.US,D,20211001,000000,51.7749,53.4693,51.6196,52.9824,97847.153541155,0
+UHT.US,D,20211004,000000,52.4017,53.3199,52.4017,53.0112,41552.460012828,0
+UHT.US,D,20211005,000000,52.9078,52.9078,52.2617,52.5339,50742.748979105,0
+UHT.US,D,20211006,000000,52.2809,53.338,51.5698,53.2537,85794.811596393,0
+UHT.US,D,20211007,000000,53.6839,54.0309,52.992,53.1041,51996.918749479,0
+UHT.US,D,20211008,000000,52.9269,53.3658,52.6172,52.7763,29476.119811229,0
+UHT.US,D,20211011,000000,52.7763,53.0285,52.486,52.5051,25838.818796647,0
+UHT.US,D,20211012,000000,52.4956,53.2067,52.3796,52.852,56557.630951068,0
+UHT.US,D,20211013,000000,52.7582,53.0812,52.393,52.9728,30396.400790823,0
+UHT.US,D,20211014,000000,53.1223,53.6926,53.0045,53.4214,35317.086844972,0
+UHT.US,D,20211015,000000,53.9735,54.1239,53.3102,53.3199,55404.671220399,0
+UHT.US,D,20211018,000000,53.3293,53.6283,53.0668,53.245,34346.722546762,0
+UHT.US,D,20211019,000000,53.245,53.731,53.2354,53.5057,38189.57384817,0
+UHT.US,D,20211020,000000,53.5537,54.6098,53.4693,54.6098,65136.486069225,0
+UHT.US,D,20211021,000000,54.6386,54.835,53.8814,54.3299,45885.710475697,0
+UHT.US,D,20211022,000000,54.5082,54.5082,53.6092,53.6476,34849.642537878,0
+UHT.US,D,20211025,000000,53.8987,54.3856,53.544,53.9466,38171.836006159,0
+UHT.US,D,20211026,000000,53.8719,54.3587,53.6839,53.9082,41549.329805414,0
+UHT.US,D,20211027,000000,53.8622,54.5351,53.4789,54.2082,42646.98920511,0
+UHT.US,D,20211028,000000,54.3673,54.7689,54.2456,54.6941,34578.357895367,0
+UHT.US,D,20211029,000000,54.6481,54.6673,53.2162,53.3102,65919.037922621,0
+UHT.US,D,20211101,000000,53.4501,54.882,53.1282,54.742,47922.432099467,0
+UHT.US,D,20211102,000000,55.1062,55.1062,54.1057,54.2552,37649.091368091,0
+UHT.US,D,20211103,000000,54.0022,55.1254,53.8527,54.976,43627.787528033,0
+UHT.US,D,20211104,000000,54.976,54.976,53.4971,54.1057,40518.448163875,0
+UHT.US,D,20211105,000000,54.7977,56.6033,54.6386,56.08,78690.284170035,0
+UHT.US,D,20211108,000000,56.7815,56.8467,55.2376,55.6027,47379.862814446,0
+UHT.US,D,20211109,000000,55.8558,56.2343,55.3037,55.8174,41309.34723704,0
+UHT.US,D,20211110,000000,56.0052,56.7624,55.9209,56.3138,48471.261799315,0
+UHT.US,D,20211111,000000,56.3416,56.5103,55.6046,56.0982,28469.236426527,0
+UHT.US,D,20211112,000000,56.1451,56.1451,54.976,54.976,43920.983622438,0
+UHT.US,D,20211115,000000,55.0871,55.78,54.788,55.7149,43531.794500683,0
+UHT.US,D,20211116,000000,55.9113,55.9113,54.5639,54.8532,40492.363102094,0
+UHT.US,D,20211117,000000,54.6195,55.5376,53.9926,55.4437,42683.508291601,0
+UHT.US,D,20211118,000000,55.135,55.3306,54.4143,54.8916,45496.521353941,0
+UHT.US,D,20211119,000000,54.4699,55.181,54.0405,54.4699,54902.794631755,0
+UHT.US,D,20211122,000000,54.4602,55.1666,54.0118,54.1997,39037.860057251,0
+UHT.US,D,20211123,000000,54.2648,55.1446,54.0405,54.7602,36735.070803326,0
+UHT.US,D,20211124,000000,54.9587,55.0316,54.5542,54.8072,18291.888722502,0
+UHT.US,D,20211126,000000,53.9561,53.9926,52.187,52.5799,57810.757318972,0
+UHT.US,D,20211129,000000,52.8425,53.0198,51.9809,52.4112,68900.038782821,0
+UHT.US,D,20211130,000000,52.2148,52.992,51.7,52.093,77594.711575281,0
+UHT.US,D,20211201,000000,53.0476,53.89,51.6819,51.6819,55932.632870823,0
+UHT.US,D,20211202,000000,51.7471,54.6855,51.7375,54.0866,78059.025674963,0
+UHT.US,D,20211203,000000,53.9658,54.6289,53.4041,53.7127,63053.854736722,0
+UHT.US,D,20211206,000000,54.3203,56.3321,53.9466,55.6305,71850.780971359,0
+UHT.US,D,20211207,000000,55.7522,56.3138,55.4244,55.6305,64498.967159325,0
+UHT.US,D,20211208,000000,55.4437,56.3321,55.4437,55.9487,43191.645295073,0
+UHT.US,D,20211209,000000,55.9113,55.9257,55.2002,55.4992,48444.133335064,0
+UHT.US,D,20211210,000000,56.0982,56.0982,54.9855,55.1628,52236.901317854,0
+UHT.US,D,20211213,000000,55.2098,56.0148,54.5542,55.4244,68013.146682306,0
+UHT.US,D,20211214,000000,55.6468,55.78,54.2552,54.6145,75700.936090063,0
+UHT.US,D,20211215,000000,54.8992,55.9314,54.4047,55.8174,92620.750562944,0
+UHT.US,D,20211216,000000,56.263,56.5563,55.1254,55.7992,60037.3781925,0
+UHT.US,D,20211217,000000,55.8365,56.3004,55.0122,55.6659,184615.45964317,0
+UHT.US,D,20211220,000000,55.0794,55.7896,53.5067,55.5528,58532.791829037,0
+UHT.US,D,20211221,000000,55.4772,57.0106,55.4772,56.3857,63618.335473638,0
+UHT.US,D,20211222,000000,56.1873,56.6512,55.9123,56.2823,31689.176452631,0
+UHT.US,D,20211223,000000,55.5998,56.2247,55.5146,55.8174,35307.696222732,0
+UHT.US,D,20211227,000000,55.9689,56.289,55.3257,56.1682,38918.912175534,0
+UHT.US,D,20211228,000000,55.893,56.5371,55.893,56.2908,52435.14778738,0
+UHT.US,D,20211229,000000,56.0263,56.4615,55.9736,56.4615,34847.555732935,0
+UHT.US,D,20211230,000000,56.585,57.0777,56.1777,56.3483,118977.0969853,0
+UHT.US,D,20211231,000000,56.3483,56.7173,55.9689,56.3195,43763.429849287,0
+UHT.US,D,20220103,000000,56.1873,56.7365,55.8845,56.6887,37897.421156235,0
+UHT.US,D,20220104,000000,56.8219,58.0716,56.7931,57.5598,54115.025766003,0
+UHT.US,D,20220105,000000,57.2952,57.9575,56.7078,56.8592,39748.417140134,0
+UHT.US,D,20220106,000000,56.9253,57.3997,56.7222,57.1055,29677.49648817,0
+UHT.US,D,20220107,000000,56.9541,57.6642,56.6981,57.0106,84498.90572717,0
+UHT.US,D,20220110,000000,56.5947,57.1908,56.0081,56.0733,32461.294281315,0
+UHT.US,D,20220111,000000,56.3579,56.3579,54.9279,55.6564,53484.810673402,0
+UHT.US,D,20220112,000000,56.0359,56.0359,55.3343,55.5146,38257.395008797,0
+UHT.US,D,20220113,000000,55.8558,56.3954,55.2586,55.619,25454.846687248,0
+UHT.US,D,20220114,000000,55.6564,55.8749,55.1072,55.7139,28666.439493583,0
+UHT.US,D,20220118,000000,55.4387,55.8558,54.8992,55.344,38486.94355246,0
+UHT.US,D,20220119,000000,55.6851,55.6851,54.8331,54.9279,45675.986578986,0
+UHT.US,D,20220120,000000,54.8331,55.2491,53.6112,53.6772,43693.521883718,0
+UHT.US,D,20220121,000000,53.7531,54.9279,53.6581,53.6581,52824.336909136,0
+UHT.US,D,20220124,000000,53.5067,54.5389,53.0333,54.3597,73537.962767278,0
+UHT.US,D,20220125,000000,53.7722,54.8897,52.948,54.3692,64725.385495574,0
+UHT.US,D,20220126,000000,54.3692,54.9366,52.6738,53.3083,45954.575038795,0
+UHT.US,D,20220127,000000,53.3936,54.4776,53.1818,53.5067,61487.707627459,0
+UHT.US,D,20220128,000000,53.7338,54.8609,52.5128,54.8235,78537.94740924,0
+UHT.US,D,20220131,000000,54.284,55.4858,54.1134,55.2117,89159.784565994,0
+UHT.US,D,20220201,000000,54.9845,54.9845,53.4598,53.6494,83901.036111177,0
+UHT.US,D,20220202,000000,53.8478,54.3548,53.4118,53.7253,47267.175347557,0
+UHT.US,D,20220203,000000,53.7253,54.0089,53.1664,53.384,53641.321044081,0
+UHT.US,D,20220204,000000,53.27,53.7722,52.2282,53.1751,52637.567866792,0
+UHT.US,D,20220207,000000,53.2421,53.4501,52.7773,53.2517,41238.395868999,0
+UHT.US,D,20220208,000000,53.4693,53.545,52.6834,52.9202,38780.139646866,0
+UHT.US,D,20220209,000000,53.2517,53.7156,52.5598,52.9296,49192.252906911,0
+UHT.US,D,20220210,000000,52.6077,53.2125,52.4275,52.5694,70981.626712853,0
+UHT.US,D,20220211,000000,52.9202,53.9993,52.7591,53.5824,64838.072962463,0
+UHT.US,D,20220214,000000,53.6678,54.1699,53.0715,53.1377,80948.207117698,0
+UHT.US,D,20220215,000000,53.5824,54.1411,53.1847,53.8863,50193.919279256,0
+UHT.US,D,20220216,000000,54.1134,54.6903,53.6494,54.6721,72302.574241385,0
+UHT.US,D,20220217,000000,54.7478,54.7852,54.1143,54.7669,51481.477928709,0
+UHT.US,D,20220218,000000,54.4728,55.1263,54.2926,54.5773,245393.65359021,0
+UHT.US,D,20220222,000000,54.3118,54.8331,53.6494,54.2456,90641.41607509,0
+UHT.US,D,20220223,000000,54.6903,54.7286,53.1568,53.27,45805.368485415,0
+UHT.US,D,20220224,000000,52.8723,53.7625,52.1812,53.4884,62422.59624165,0
+UHT.US,D,20220225,000000,53.8383,54.4728,53.1089,53.9236,62068.882803915,0
+UHT.US,D,20220228,000000,53.5728,54.2552,53.2795,54.0846,57214.97450792,0
+UHT.US,D,20220301,000000,54.3779,55.8174,53.7338,55.5241,97078.165919885,0
+UHT.US,D,20220302,000000,55.8078,57.4841,55.8078,56.7557,78527.513384528,0
+UHT.US,D,20220303,000000,56.9445,56.9636,56.2535,56.8688,52393.411688533,0
+UHT.US,D,20220304,000000,56.4615,57.4467,56.0733,57.323,47073.102487915,0
+UHT.US,D,20220307,000000,57.1343,57.1534,55.5433,55.5433,64772.338606777,0
+UHT.US,D,20220308,000000,55.3822,56.5659,55.2586,55.5146,38621.542471244,0
+UHT.US,D,20220309,000000,56.0359,56.6512,55.6564,55.7608,35844.005092925,0
+UHT.US,D,20220310,000000,55.136,56.5094,55.136,56.3388,34509.493332268,0
+UHT.US,D,20220311,000000,56.3388,57.0106,55.732,55.9783,25246.166193009,0
+UHT.US,D,20220314,000000,56.3954,56.6608,55.2404,55.9314,44769.269831519,0
+UHT.US,D,20220315,000000,56.2726,56.2726,55.0794,55.7043,51263.40681223,0
+UHT.US,D,20220316,000000,56.0637,56.0637,54.6061,55.2586,55075.999441973,0
+UHT.US,D,20220317,000000,54.9654,56.4998,54.8992,56.2438,50987.948559836,0
+UHT.US,D,20220318,000000,56.4116,56.4116,55.3095,55.5491,137904.41781276,0
+UHT.US,D,20220321,000000,55.4244,55.9612,54.8877,55.2232,30432.919877315,0
+UHT.US,D,20220322,000000,55.5778,55.9515,54.6481,54.7919,38701.884461527,0
+UHT.US,D,20220323,000000,54.6673,55.0507,54.2073,54.4661,29127.623385851,0
+UHT.US,D,20220324,000000,54.3414,55.2567,54.1786,55.1656,31313.551563001,0
+UHT.US,D,20220325,000000,55.3383,56.1625,55.3383,55.7598,41690.189139026,0
+UHT.US,D,20220328,000000,55.367,56.2103,55.2136,55.5107,27153.505910351,0
+UHT.US,D,20220329,000000,55.7504,56.8908,55.7097,56.68,95206.301886564,0
+UHT.US,D,20220330,000000,56.8908,56.8908,55.6161,55.8845,32380.952291033,0
+UHT.US,D,20220331,000000,56.2199,56.8868,55.9324,55.942,48713.331172633,0
+UHT.US,D,20220401,000000,55.7695,56.747,55.7311,56.517,40654.090485129,0
+UHT.US,D,20220404,000000,56.7088,56.7088,55.2903,55.6928,36577.517030175,0
+UHT.US,D,20220405,000000,55.3957,56.1912,54.4421,54.5907,57892.142711725,0
+UHT.US,D,20220406,000000,54.5907,55.4149,54.4085,54.6864,67151.2962411,0
+UHT.US,D,20220407,000000,54.7535,54.9836,54.0252,54.3894,81774.581874883,0
+UHT.US,D,20220408,000000,54.0732,54.744,54.0732,54.1977,62681.360054505,0
+UHT.US,D,20220411,000000,54.4085,55.0794,54.0732,54.7631,85357.625960964,0
+UHT.US,D,20220412,000000,55.0028,56.0378,54.9931,55.3957,76896.675322051,0
+UHT.US,D,20220413,000000,55.2998,56.2773,55.2998,55.8461,80204.261155736,0
+UHT.US,D,20220414,000000,56.1625,56.8764,56.0474,56.0857,49229.815395873,0
+UHT.US,D,20220418,000000,56.0666,56.0762,54.7249,54.9068,44677.450414053,0
+UHT.US,D,20220419,000000,54.9262,55.5873,54.9262,55.4819,61771.513099625,0
+UHT.US,D,20220420,000000,55.4915,56.5308,55.434,56.1337,30484.046598403,0
+UHT.US,D,20220421,000000,56.0666,56.5266,55.4915,55.5682,71211.175256516,0
+UHT.US,D,20220422,000000,55.1849,55.4437,54.121,54.121,67236.855243738,0
+UHT.US,D,20220425,000000,54.5427,54.641,53.2296,54.0635,96585.679953481,0
+UHT.US,D,20220426,000000,54.514,54.8015,52.2809,52.463,104275.55616619,0
+UHT.US,D,20220427,000000,52.6834,52.6834,50.0478,50.297,112921.18904249,0
+UHT.US,D,20220428,000000,50.527,50.642,49.4344,50.3067,59510.459944547,0
+UHT.US,D,20220429,000000,49.8274,49.8274,48.0639,48.1023,85397.275254869,0
+UHT.US,D,20220502,000000,48.1502,48.5671,46.3675,47.0768,87093.84767303,0
+UHT.US,D,20220503,000000,47.3259,47.7525,46.3399,47.1918,58695.562614544,0
+UHT.US,D,20220504,000000,47.1918,47.8913,46.473,47.6422,55865.855112667,0
+UHT.US,D,20220505,000000,47.4889,47.7477,46.2141,47.0096,54050.33481279,0
+UHT.US,D,20220506,000000,46.9523,47.4314,46.4059,46.9714,48215.628193873,0
+UHT.US,D,20220509,000000,46.9617,48.1118,46.4921,47.2493,75581.988208347,0
+UHT.US,D,20220510,000000,47.3259,47.8531,45.3036,46.1566,86753.698467421,0
+UHT.US,D,20220511,000000,46.5208,47.0671,45.5989,45.8692,61283.200743105,0
+UHT.US,D,20220512,000000,46.0608,47.417,45.731,47.0863,71461.591849603,0
+UHT.US,D,20220513,000000,47.3068,47.345,46.5017,46.8372,69052.375543615,0
+UHT.US,D,20220516,000000,47.0576,47.7621,46.6465,47.5464,57135.675920109,0
+UHT.US,D,20220517,000000,47.7859,49.5782,47.7189,49.4249,66140.239246514,0
+UHT.US,D,20220518,000000,49.1373,49.3577,48.2843,48.7635,91897.672650407,0
+UHT.US,D,20220519,000000,48.2556,48.6485,47.3738,47.4122,57357.920646475,0
+UHT.US,D,20220520,000000,47.9201,48.0112,46.7051,47.5177,79022.086155873,0
+UHT.US,D,20220523,000000,47.8147,48.6101,47.2684,48.198,64408.191144331,0
+UHT.US,D,20220524,000000,48.1118,49.0894,47.1678,49.0798,50669.710806121,0
+UHT.US,D,20220525,000000,49.1852,50.4599,48.7731,50.1436,68032.971329258,0
+UHT.US,D,20220526,000000,50.1916,50.4312,49.6021,50.0766,49027.395316461,0
+UHT.US,D,20220527,000000,50.1819,50.8672,50.0766,50.2491,36360.489316166,0
+UHT.US,D,20220531,000000,50.6037,51.5189,49.8274,51.4375,133477.26112749,0
+UHT.US,D,20220601,000000,51.4375,51.4375,50.2061,50.9966,50303.476538732,0
+UHT.US,D,20220602,000000,51.0062,51.0062,49.8945,50.5845,36588.994457359,0
+UHT.US,D,20220603,000000,50.4887,50.4887,49.2427,49.2811,34909.116478736,0
+UHT.US,D,20220606,000000,49.4537,49.7028,48.7923,49.6645,46368.805819859,0
+UHT.US,D,20220607,000000,49.2044,50.6516,49.1277,50.5845,44232.960961325,0
+UHT.US,D,20220608,000000,50.3161,50.6994,49.9712,50.3736,41330.215286464,0
+UHT.US,D,20220609,000000,49.8945,51.2266,49.8945,50.9583,71693.227198208,0
+UHT.US,D,20220610,000000,50.3736,51.2266,50.1346,50.9583,56982.295756845,0
+UHT.US,D,20220613,000000,50.0862,50.4983,48.7492,48.984,131888.15916386,0
+UHT.US,D,20220614,000000,48.9265,48.984,47.1439,47.6997,78228.056875295,0
+UHT.US,D,20220615,000000,48.2077,50.2587,47.8819,49.6261,55271.115704086,0
+UHT.US,D,20220616,000000,49.1111,49.1111,47.498,47.9256,61922.73351142,0
+UHT.US,D,20220617,000000,48.3143,49.3151,48.0034,48.5475,113874.5608706,0
+UHT.US,D,20220621,000000,48.6058,50.1266,48.1005,49.1985,73147.077964139,0
+UHT.US,D,20220622,000000,48.8488,50.9962,48.8488,50.1605,64427.551921425,0
+UHT.US,D,20220623,000000,49.8788,51.3558,49.8788,50.9962,59193.572285729,0
+UHT.US,D,20220624,000000,51.0449,53.0174,51.0449,52.5802,314182.85150961,0
+UHT.US,D,20220627,000000,52.1818,52.6042,50.7825,51.0643,47549.35687521,0
+UHT.US,D,20220628,000000,51.5113,51.8513,50.7825,50.8699,39532.703048614,0
+UHT.US,D,20220629,000000,51.142,52.3275,50.559,52.3081,60296.762645435,0
+UHT.US,D,20220630,000000,51.7542,52.415,51.2877,51.7056,62869.501357436,0
+UHT.US,D,20220701,000000,51.3558,52.6703,51.3558,52.5607,50783.803983939,0
+UHT.US,D,20220705,000000,52.4344,52.4733,50.9476,51.9097,77349.903924065,0
+UHT.US,D,20220706,000000,52.0651,52.0845,51.3412,51.4529,35078.777790397,0
+UHT.US,D,20220707,000000,51.8999,51.9388,50.1508,50.4423,44769.769970764,0
+UHT.US,D,20220708,000000,50.6561,51.2343,50.1692,50.3549,24620.080378368,0
+UHT.US,D,20220711,000000,50.3064,50.3975,49.869,50.2772,28469.926587008,0
+UHT.US,D,20220712,000000,50.0051,51.2635,49.2568,49.7913,46756.953351914,0
+UHT.US,D,20220713,000000,49.5095,49.6716,48.8196,49.4512,31540.747513652,0
+UHT.US,D,20220714,000000,48.5961,49.5581,48.5961,49.3054,40771.734012313,0
+UHT.US,D,20220715,000000,50.2383,50.6269,49.8642,50.4327,43643.939510392,0
+UHT.US,D,20220718,000000,50.3743,50.695,49.4414,49.7038,42825.808599976,0
+UHT.US,D,20220719,000000,50.3064,51.1379,50.3064,51.0545,45658.908469632,0
+UHT.US,D,20220720,000000,51.3558,51.3558,50.3064,50.6173,55623.640048956,0
+UHT.US,D,20220721,000000,50.2189,50.4618,49.6456,50.4618,37977.73977108,0
+UHT.US,D,20220722,000000,50.6269,51.1031,50.4327,50.9476,33452.806924412,0
+UHT.US,D,20220725,000000,51.1712,51.8222,50.8728,51.7444,36838.531069406,0
+UHT.US,D,20220726,000000,50.9962,52.24,50.9962,52.104,29872.583732791,0
+UHT.US,D,20220727,000000,51.9776,52.483,51.6084,52.3956,36731.505138987,0
+UHT.US,D,20220728,000000,52.4733,53.1341,52.4733,52.6384,38073.445651166,0
+UHT.US,D,20220729,000000,52.3566,53.1257,52.2789,52.3761,64723.931421047,0
+UHT.US,D,20220801,000000,52.0749,53.2312,51.6718,52.6579,38857.616410584,0
+UHT.US,D,20220802,000000,52.9494,53.0756,52.2158,52.4538,28898.030308685,0
+UHT.US,D,20220803,000000,52.415,52.6446,51.074,51.2586,43482.371519279,0
+UHT.US,D,20220804,000000,51.1128,51.3752,50.4224,51.2975,61802.329339698,0
+UHT.US,D,20220805,000000,50.7727,51.7348,50.4132,51.5598,45208.164647289,0
+UHT.US,D,20220808,000000,51.4918,52.0943,51.0157,51.346,47368.236069885,0
+UHT.US,D,20220809,000000,51.589,52.5315,51.3364,52.5025,49616.809704174,0
+UHT.US,D,20220810,000000,53.0757,53.0757,52.0943,52.7065,39919.642950899,0
+UHT.US,D,20220811,000000,52.9883,53.3818,52.8036,53.3187,33331.373657205,0
+UHT.US,D,20220812,000000,53.4644,54.5333,53.1729,54.5333,36270.470361796,0
+UHT.US,D,20220815,000000,54.4167,54.9725,54.0208,54.7568,32121.15736708,0
+UHT.US,D,20220816,000000,54.4167,54.8103,54.1737,54.3681,28323.795028166,0
+UHT.US,D,20220817,000000,54.2224,54.2224,53.3673,53.9211,22468.241719651,0
+UHT.US,D,20220818,000000,54.1155,54.1301,53.2506,53.8628,34347.090900704,0
+UHT.US,D,20220819,000000,53.6588,53.7268,53.0855,53.6199,42232.020505246,0
+UHT.US,D,20220822,000000,53.1826,53.1826,51.8417,51.968,32634.676013995,0
+UHT.US,D,20220823,000000,51.6765,52.0166,50.6756,50.8699,55122.470547857,0
+UHT.US,D,20220824,000000,50.6561,51.1712,50.6561,50.8796,26299.564209564,0
+UHT.US,D,20220825,000000,51.1226,51.8416,51.0157,51.3849,25099.638874286,0
+UHT.US,D,20220826,000000,51.6279,51.6468,50.8602,50.9476,42114.703619978,0
+UHT.US,D,20220829,000000,50.9962,51.278,50.4423,50.8699,33962.209189388,0
+UHT.US,D,20220830,000000,51.0934,51.1177,50.1897,50.4132,34895.598794102,0
+UHT.US,D,20220831,000000,50.6464,50.695,49.2568,49.4512,99391.071017524,0
+UHT.US,D,20220901,000000,49.1888,49.3637,48.703,49.1403,41698.949044119,0
+UHT.US,D,20220902,000000,49.6552,50.6513,47.916,48.2366,49166.065881832,0
+UHT.US,D,20220906,000000,48.5572,48.5572,47.1714,48.1491,51772.764744831,0
+UHT.US,D,20220907,000000,48.1491,48.1491,46.8858,47.6535,97427.556832525,0
+UHT.US,D,20220908,000000,47.6146,48.0713,47.3328,47.9936,43724.208958207,0
+UHT.US,D,20220909,000000,47.9936,49.5873,47.9547,49.4318,38888.489275128,0
+UHT.US,D,20220912,000000,49.9468,50.3112,49.3637,49.5775,58084.207353114,0
+UHT.US,D,20220913,000000,48.907,48.907,47.4785,47.6923,54000.756469425,0
+UHT.US,D,20220914,000000,47.4203,47.7077,46.468,47.1774,95245.874404747,0
+UHT.US,D,20220915,000000,46.779,47.5796,46.74,47.2551,65909.449419538,0
+UHT.US,D,20220916,000000,47.0776,47.1663,46.0915,46.8606,184705.87011152,0
+UHT.US,D,20220919,000000,46.4267,46.7088,46.0816,46.3479,46574.236739715,0
+UHT.US,D,20220920,000000,45.9337,45.9633,45.1842,45.411,46780.09308134,0
+UHT.US,D,20220921,000000,45.4603,46.0619,44.8391,44.8884,48682.489617739,0
+UHT.US,D,20220922,000000,44.9969,45.1448,43.636,44.0403,50958.064152748,0
+UHT.US,D,20220923,000000,43.5867,43.853,42.4527,43.281,60798.605724822,0
+UHT.US,D,20220926,000000,42.9063,43.1134,41.5454,41.9202,54892.65826854,0
+UHT.US,D,20220927,000000,41.9004,42.4428,40.6066,40.7368,71307.419854191,0
+UHT.US,D,20220928,000000,40.6579,42.1174,40.5001,41.644,53643.323229712,0
+UHT.US,D,20220929,000000,41.5454,41.5454,40.3522,40.9735,50599.083143215,0
+UHT.US,D,20220930,000000,41.3088,42.9852,41.2595,42.6104,114818.14916509,0
+UHT.US,D,20221003,000000,43.4092,43.8332,42.6429,43.0838,63519.357274479,0
+UHT.US,D,20221004,000000,43.7642,44.5679,43.2909,43.567,50466.239888274,0
+UHT.US,D,20221005,000000,42.9654,42.9753,41.2644,41.9793,48535.449373721,0
+UHT.US,D,20221006,000000,42.0582,42.0582,41.0918,41.2101,37645.344680553,0
+UHT.US,D,20221007,000000,41.0228,41.2989,40.51,40.9242,40948.172782392,0
+UHT.US,D,20221010,000000,41.0524,41.7722,40.6875,40.8453,44168.86116171,0
+UHT.US,D,20221011,000000,41.4172,42.6006,40.9439,42.4625,74047.438746168,0
+UHT.US,D,20221012,000000,42.5513,42.5513,41.5947,42.2061,34239.081372578,0
+UHT.US,D,20221013,000000,41.7032,43.2317,41.5454,42.9556,46609.729212409,0
+UHT.US,D,20221014,000000,43.1232,43.4683,42.5414,42.6203,70191.942140951,0
+UHT.US,D,20221017,000000,44.4348,45.185,43.5029,44.7602,104486.79739919,0
+UHT.US,D,20221018,000000,45.4998,45.9041,43.6163,44.3164,48007.118565904,0
+UHT.US,D,20221019,000000,43.9614,44.1784,43.1666,44.06,39469.657777025,0
+UHT.US,D,20221020,000000,44.1587,44.4007,43.36,43.7741,29294.472890979,0
+UHT.US,D,20221021,000000,44.1981,44.1981,43.2909,43.7248,86280.172977817,0
+UHT.US,D,20221024,000000,43.8431,44.2413,43.5177,44.0305,39971.622747983,0
+UHT.US,D,20221025,000000,43.7445,45.6181,43.7445,45.5392,37944.495521831,0
+UHT.US,D,20221026,000000,45.8055,47.3044,45.3716,46.3577,41659.03630692,0
+UHT.US,D,20221027,000000,46.9888,47.7383,46.6141,47.3833,56366.102920666,0
+UHT.US,D,20221028,000000,47.6495,48.33,47.3833,47.9158,68822.946765611,0
+UHT.US,D,20221031,000000,47.5016,48.0539,47.4622,47.9947,46761.839809669,0
+UHT.US,D,20221101,000000,48.399,48.5173,47.3833,47.8665,42303.985239303,0
+UHT.US,D,20221102,000000,47.827,48.8178,47.2255,47.4129,50824.20682716,0
+UHT.US,D,20221103,000000,46.9987,47.0283,45.697,46.6338,32174.433532435,0
+UHT.US,D,20221104,000000,46.6634,48.0933,46.6634,47.9257,40173.422807014,0
+UHT.US,D,20221107,000000,47.8073,48.2215,46.9691,47.8468,37313.743578526,0
+UHT.US,D,20221108,000000,47.7383,48.2314,47.5312,47.8763,32098.378233805,0
+UHT.US,D,20221109,000000,47.8468,48.231,47.2847,47.3241,32600.343204763,0
+UHT.US,D,20221110,000000,48.1722,49.4443,48.1722,49.3457,58937.786085008,0
+UHT.US,D,20221111,000000,49.533,49.533,48.2387,48.8526,36530.881037962,0
+UHT.US,D,20221114,000000,48.7244,49.3555,48.1229,48.6061,36609.978548537,0
+UHT.US,D,20221115,000000,49.2766,49.5922,48.2244,49.2964,39752.583487928,0
+UHT.US,D,20221116,000000,49.4147,49.9807,49.2964,49.5626,37798.469348462,0
+UHT.US,D,20221117,000000,49.2668,49.888,48.182,49.7204,37302.588801394,0
+UHT.US,D,20221118,000000,50.5586,50.6276,49.7401,50.2036,42112.325886755,0
+UHT.US,D,20221121,000000,50.0951,51.3376,49.7105,50.9432,49166.201317026,0
+UHT.US,D,20221122,000000,50.8347,51.3722,50.4403,51.2785,36583.612711678,0
+UHT.US,D,20221123,000000,51.0221,51.3968,50.6178,50.8939,29216.389451052,0
+UHT.US,D,20221125,000000,51.17,51.7715,50.9432,51.2193,19193.315162267,0
+UHT.US,D,20221128,000000,51.3475,51.4856,50.0655,50.2332,30579.300402502,0
+UHT.US,D,20221129,000000,50.2332,51.1799,50.2332,51.0813,31385.48656798,0
+UHT.US,D,20221130,000000,50.8249,52.1956,50.4447,51.7617,73025.255532581,0
+UHT.US,D,20221201,000000,51.9983,52.5703,51.38,52.2745,63538.624616799,0
+UHT.US,D,20221202,000000,51.8899,53.231,51.8899,53.0239,51266.341629862,0
+UHT.US,D,20221205,000000,52.9253,52.9253,52.1857,52.4914,75239.985828686,0
+UHT.US,D,20221206,000000,52.2449,52.3829,51.5743,51.7518,38331.87050952,0
+UHT.US,D,20221207,000000,51.7715,52.8859,51.7715,51.9786,51472.197971487,0
+UHT.US,D,20221208,000000,51.8208,52.4322,51.6631,51.6631,35660.808421634,0
+UHT.US,D,20221209,000000,51.6236,51.6236,50.4501,50.6474,37422.249137905,0
+UHT.US,D,20221212,000000,50.9728,50.9728,50.3712,50.7361,42641.67076522,0
+UHT.US,D,20221213,000000,51.742,52.4027,50.46,51.0813,72554.726751723,0
+UHT.US,D,20221214,000000,51.0813,51.7173,50.5271,50.815,51565.49247114,0
+UHT.US,D,20221215,000000,50.04,50.33,49.2,49.25,59363,0
+UHT.US,D,20221216,000000,48.38,48.54,47.12,47.38,200526,0
+UHT.US,D,20221219,000000,47.38,48.22,47.29,47.54,41580,0
+UHT.US,D,20221220,000000,47.34,48.28,47,47.76,48771,0
+UHT.US,D,20221221,000000,48.17,49.0699,47.95,47.99,48729,0
+UHT.US,D,20221222,000000,47.56,48.1,46.97,48,44758,0
+UHT.US,D,20221223,000000,48.14,48.5527,47.38,48.11,18050,0
+UHT.US,D,20221227,000000,48.1,48.49,47.79,47.99,41800,0
+UHT.US,D,20221228,000000,48,48.72,47.36,47.51,51310,0
+UHT.US,D,20221229,000000,47.37,48.61,47.37,48.16,74921,0
+UHT.US,D,20221230,000000,48.17,48.185,47.23,47.73,51977,0
+UHT.US,D,20230103,000000,47.88,48.5,46.69,48.07,135764,0
+UHT.US,D,20230104,000000,48.59,49.605,48.42,48.64,45887,0
+UHT.US,D,20230105,000000,48.63,48.63,47.51,47.6,38285,0
+UHT.US,D,20230106,000000,48.2,48.91,48.2,48.77,27006,0
+UHT.US,D,20230109,000000,48.63,49.1104,48.47,48.64,40468,0
+UHT.US,D,20230110,000000,48.74,49.5,48.48,49.3,38887,0
+UHT.US,D,20230111,000000,49.29,50.69,49.29,50.6,33115,0
+UHT.US,D,20230112,000000,50.71,51.8,50.71,51.66,44781,0
+UHT.US,D,20230113,000000,51.17,52.065,50.93,51.88,29436,0
+UHT.US,D,20230117,000000,52.32,52.78,51.9,52.13,28458,0
+UHT.US,D,20230118,000000,52.11,52.29,51.4,51.87,18654,0
+UHT.US,D,20230119,000000,51.87,52.3,51.2301,52.19,27404,0
+UHT.US,D,20230120,000000,52.29,52.72,51.68,52.62,30227,0
+UHT.US,D,20230123,000000,52.42,53.1,52.42,53.09,26525,0
+UHT.US,D,20230124,000000,52.9335,53.18,52.6696,52.94,21252,0
+UHT.US,D,20230125,000000,53,53.37,52.5592,53.35,21313,0
+UHT.US,D,20230126,000000,53.64,54.13,53.24,53.85,39318,0
+UHT.US,D,20230127,000000,53.83,54.23,53.24,54.15,31923,0
+UHT.US,D,20230130,000000,54.01,54.545,53.56,53.7,33738,0
+UHT.US,D,20230131,000000,53.7,55,53.7,54.81,52985,0
+UHT.US,D,20230201,000000,54.85,56.41,54.374,55.82,67413,0
+UHT.US,D,20230202,000000,55.88,57.52,55.88,57.45,52492,0
+UHT.US,D,20230203,000000,57.16,57.33,56.01,57.26,73703,0
+UHT.US,D,20230206,000000,57.28,57.28,55.08,55.75,72342,0
+UHT.US,D,20230207,000000,55.89,56.5168,55.25,55.85,74356,0
+UHT.US,D,20230208,000000,55.32,56.09,55.17,55.95,43262,0
+UHT.US,D,20230209,000000,56.31,56.31,54.51,54.58,50687,0
+UHT.US,D,20230210,000000,54.19,55.32,54.19,55.06,51543,0
+UHT.US,D,20230213,000000,55.06,55.85,55.06,55.43,49936,0
+UHT.US,D,20230214,000000,55.03,55.6617,54.48,54.95,29590,0
+UHT.US,D,20230215,000000,54.57,55.88,54.1,55.56,30190,0
+UHT.US,D,20230216,000000,54.61,56.15,54.24,55.81,27111,0
+UHT.US,D,20230217,000000,56.09,56.405,55.59,56.12,56634,0
+UHT.US,D,20230221,000000,56,56,54.75,55.16,39792,0
+UHT.US,D,20230222,000000,55.45,55.5,54.35,54.57,56795,0
+UHT.US,D,20230223,000000,54.61,55.5,54.47,55.15,45272,0
+UHT.US,D,20230224,000000,54.59,55.27,53.63,53.83,46446,0
+UHT.US,D,20230227,000000,54.34,54.38,53.245,53.31,40863,0
+UHT.US,D,20230228,000000,52.87,53.9,52.87,53.02,117948,0
+UHT.US,D,20230301,000000,52.56,52.63,51.5803,51.8,57155,0
+UHT.US,D,20230302,000000,51.75,51.87,51.02,51.02,28286,0
+UHT.US,D,20230303,000000,51.11,51.2199,50.64,50.71,39814,0
+UHT.US,D,20230306,000000,50.82,50.82,49.73,50.06,85998,0
+UHT.US,D,20230307,000000,50.36,50.36,48.402,48.7,38015,0
+UHT.US,D,20230308,000000,48.38,49.38,48.3361,48.85,47915,0
+UHT.US,D,20230309,000000,49.04,50.04,48.43,49.54,46432,0
+UHT.US,D,20230310,000000,49.55,49.9185,47.8,48.36,46972,0
+UHT.US,D,20230313,000000,47.77,49.3701,47.4128,48.75,55154,0
+UHT.US,D,20230314,000000,49.83,50.16,48.68,49.24,70852,0
+UHT.US,D,20230315,000000,48.49,49.25,48.07,49.13,52348,0
+UHT.US,D,20230316,000000,48.77,49.79,48.01,49.62,65404,0
+UHT.US,D,20230317,000000,48.56,49.27,48.23,48.42,219675,0
+UHT.US,D,20230320,000000,48.65,49.64,48.59,49.26,54305,0
+UHT.US,D,20230321,000000,49.5,49.94,48.47,48.69,76097,0
+UHT.US,D,20230322,000000,48.42,48.45,46.7,46.7,66313,0
+UHT.US,D,20230323,000000,46.89,47.37,46.23,46.37,43412,0
+UHT.US,D,20230324,000000,46.1,47.91,45.7401,47.74,35085,0
+UHT.US,D,20230327,000000,47.98,47.9895,47.23,47.32,34760,0
+UHT.US,D,20230328,000000,47,47.25,46.1984,46.82,36403,0
+UHT.US,D,20230329,000000,46.95,47.77,46.95,47.45,49170,0
+UHT.US,D,20230330,000000,47.63,48.27,47.05,47.49,35547,0
+UHT.US,D,20230331,000000,47.98,48.36,47.34,48.11,87554,0
+UHT.US,D,20230403,000000,48.14,48.77,47.25,47.56,64286,0
+UHT.US,D,20230404,000000,47.79,47.79,46.4,46.99,52610,0
+UHT.US,D,20230405,000000,46.98,47.31,46.5225,46.69,30123,0
+UHT.US,D,20230406,000000,47.01,47.66,46.77,47.56,48908,0
+UHT.US,D,20230410,000000,47.45,47.79,46.885,47.67,43014,0
+UHT.US,D,20230411,000000,47.81,48.35,47.4801,47.86,20670,0
+UHT.US,D,20230412,000000,48.2,48.2,47.145,47.58,49621,0
+UHT.US,D,20230413,000000,47.6,47.6,46.5501,47.11,50114,0
+UHT.US,D,20230414,000000,47.3,47.7,46.41,46.68,41264,0
+UHT.US,D,20230417,000000,46.68,47.51,46.68,47.35,25670,0
+UHT.US,D,20230418,000000,47.56,47.56,46.385,46.71,37272,0
+UHT.US,D,20230419,000000,46.46,47.42,46.4,47.37,60720,0
+UHT.US,D,20230420,000000,46.98,47.215,46.51,47.06,36765,0
+UHT.US,D,20230421,000000,47.11,47.11,46.5,46.83,30309,0
+UHT.US,D,20230424,000000,46.53,46.64,46.0457,46.52,32744,0
+UHT.US,D,20230425,000000,46.05,46.52,46.01,46.33,37156,0
+UHT.US,D,20230426,000000,46.05,46.505,43.31,43.79,48807,0
+UHT.US,D,20230427,000000,43.65,44.15,43.55,43.95,28223,0
+UHT.US,D,20230428,000000,43.86,44.35,43.05,43.5,43632,0
+UHT.US,D,20230501,000000,43.68,44.26,43.3384,43.84,49902,0
+UHT.US,D,20230502,000000,43.65,43.65,42.5,42.73,53149,0
+UHT.US,D,20230503,000000,42.65,43.3216,42.47,42.58,55797,0
+UHT.US,D,20230504,000000,42.72,44.1,42.2,43.97,34909,0
+UHT.US,D,20230505,000000,44.58,44.87,43.764,44.44,30126,0
+UHT.US,D,20230508,000000,44.32,44.78,44.01,44.55,42868,0
+UHT.US,D,20230509,000000,44.24,44.79,43.8,44.59,44647,0
+UHT.US,D,20230510,000000,44.94,45.08,44.21,45.04,30351,0
+UHT.US,D,20230511,000000,44.61,45.21,44.13,45.11,30783,0
+UHT.US,D,20230512,000000,45.17,45.665,44.46,45.03,36352,0
+UHT.US,D,20230515,000000,45.33,45.33,44.74,45.05,35773,0
+UHT.US,D,20230516,000000,45.07,45.07,43.58,43.63,54495,0
+UHT.US,D,20230517,000000,44.01,44.39,43.6,44.11,69955,0
+UHT.US,D,20230518,000000,44,44.32,43.65,44.23,47101,0
+UHT.US,D,20230519,000000,44.71,44.71,43.5,43.84,57346,0
+UHT.US,D,20230522,000000,43.69,44.25,43.5,44.04,28710,0
+UHT.US,D,20230523,000000,43.74,45.03,43.74,44.63,41390,0
+UHT.US,D,20230524,000000,44.39,44.39,43.59,43.64,32295,0
+UHT.US,D,20230525,000000,43.43,43.43,42.51,42.65,26045,0
+UHT.US,D,20230526,000000,42.5,43.14,42.15,42.98,42826,0
+UHT.US,D,20230530,000000,43.05,43.72,43.05,43.29,38517,0
+UHT.US,D,20230531,000000,43.4,43.74,43.1,43.68,91801,0
+UHT.US,D,20230601,000000,43.94,43.98,43.09,43.49,64354,0
+UHT.US,D,20230602,000000,43.9,45.45,43.49,45.35,59193,0
+UHT.US,D,20230605,000000,45.11,45.19,44.0449,44.96,33466,0
+UHT.US,D,20230606,000000,45.1,46.71,44.79,46.32,51439,0
+UHT.US,D,20230607,000000,46.78,48.66,46.5,48.48,70284,0
+UHT.US,D,20230608,000000,48.16,49.35,47.09,49.16,49795,0
+UHT.US,D,20230609,000000,49.49,49.64,48.89,49.59,43322,0
+UHT.US,D,20230612,000000,49.54,49.54,48.25,49.13,45327,0
+UHT.US,D,20230613,000000,49.37,49.63,48.61,48.84,45552,0
+UHT.US,D,20230614,000000,49.19,49.32,48.5,48.77,60306,0
+UHT.US,D,20230615,000000,48.4153,49.34,48.31,49.32,49274,0
+UHT.US,D,20230616,000000,49.13,49.13,47.92,48.47,158045,0
+UHT.US,D,20230620,000000,48.4,48.4,47.29,47.85,44420,0
+UHT.US,D,20230621,000000,47.62,47.67,47.12,47.12,40932,0
+UHT.US,D,20230622,000000,47.17,47.17,45.98,46.47,38685,0
+UHT.US,D,20230623,000000,45.89,46.44,45.23,46.14,196324,0
+UHT.US,D,20230626,000000,45.97,47.84,45.57,47.28,52052,0
+UHT.US,D,20230627,000000,47.37,47.61,46.4001,46.84,33062,0
+UHT.US,D,20230628,000000,46.67,47.24,46.11,47.14,34504,0
+UHT.US,D,20230629,000000,46.82,47.8399,46.82,47.77,39803,0
+UHT.US,D,20230630,000000,48.26,48.26,46.63,47.58,74604,0
+UHT.US,D,20230703,000000,47.39,48.29,47.39,48.02,26497,0
+UHT.US,D,20230705,000000,48.07,48.2859,47.1579,47.47,46928,0
+UHT.US,D,20230706,000000,47.03,47.4,45.93,47.21,41448,0
+UHT.US,D,20230707,000000,47.27,48,47.175,47.58,44993,0
+UHT.US,D,20230710,000000,47.36,48.15,47.21,47.7,36575,0
+UHT.US,D,20230711,000000,47.95,48.57,47.58,48.5,23623,0
+UHT.US,D,20230712,000000,49.18,49.49,48.82,48.97,46239,0
+UHT.US,D,20230713,000000,49.08,49.1523,48.735,49,24448,0
+UHT.US,D,20230714,000000,48.8,48.8,48.0301,48.45,23388,0
+UHT.US,D,20230717,000000,48.16,48.735,47.97,48.06,28806,0
+UHT.US,D,20230718,000000,48.02,48.29,47.5,48.17,25712,0
+UHT.US,D,20230719,000000,48.51,48.9549,48.07,48.42,26582,0
+UHT.US,D,20230720,000000,48.69,49.23,48.06,49.17,25320,0
+UHT.US,D,20230721,000000,49.27,49.3114,48.68,48.8,27686,0
+UHT.US,D,20230724,000000,48.36,49.285,48.22,49.16,32319,0
+UHT.US,D,20230725,000000,49.16,49.16,47.88,48.27,33551,0
+UHT.US,D,20230726,000000,48.19,48.2649,47.41,47.51,25375,0
+UHT.US,D,20230727,000000,47.89,47.89,46.81,47.06,27132,0
+UHT.US,D,20230728,000000,47.16,47.575,46.77,47.32,68809,0
+UHT.US,D,20230731,000000,47.63,47.93,47.02,47.73,44584,0
+UHT.US,D,20230801,000000,47.71,47.71,46.77,47.53,24071,0
+UHT.US,D,20230802,000000,47.05,47.7,46.77,47.63,30818,0
+UHT.US,D,20230803,000000,47.24,47.96,47.1,47.72,27897,0
+UHT.US,D,20230804,000000,47.9,48.36,47.3,47.5,21048,0
+UHT.US,D,20230807,000000,47.6,48.36,47.4,48.22,29761,0
+UHT.US,D,20230808,000000,47.69,47.8,47.23,47.57,27477,0
+UHT.US,D,20230809,000000,47.38,48.12,47.061,48.01,27524,0
+UHT.US,D,20230810,000000,48.08,48.4899,48.03,48.29,27131,0
+UHT.US,D,20230811,000000,48.33,48.95,48.33,48.95,23541,0
+UHT.US,D,20230814,000000,48.95,49.02,47.76,48.03,34176,0
+UHT.US,D,20230815,000000,47.83,48.05,47.46,47.72,25399,0
+UHT.US,D,20230816,000000,47.72,48.035,46.79,46.9,31814,0
+UHT.US,D,20230817,000000,47.6203,47.6203,46.46,46.56,42543,0
+UHT.US,D,20230818,000000,46.66,47.14,46.43,46.43,43929,0
+UHT.US,D,20230821,000000,46.28,46.46,44.99,46.29,136959,0
+UHT.US,D,20230822,000000,46.09,46.185,45.54,45.86,26259,0
+UHT.US,D,20230823,000000,46,46.86,46,46.8,26505,0
+UHT.US,D,20230824,000000,46.57,47.25,46.29,46.62,33097,0
+UHT.US,D,20230825,000000,46.88,46.9499,46.2207,46.77,12679,0
+UHT.US,D,20230828,000000,46.66,47.32,46.66,46.93,20598,0
+UHT.US,D,20230829,000000,47.14,47.4,46.6601,47.12,19963,0
+UHT.US,D,20230830,000000,46.88,47.335,46.635,47.3,22581,0
+UHT.US,D,20230831,000000,47.23,47.49,46.61,46.63,47020,0
+UHT.US,D,20230901,000000,46.81,47.34,46.58,46.7,30486,0
+UHT.US,D,20230905,000000,46.32,46.32,45.1501,45.36,44202,0
+UHT.US,D,20230906,000000,45.61,45.61,45.09,45.33,27565,0
+UHT.US,D,20230907,000000,45.21,45.36,44.76,44.86,41374,0
+UHT.US,D,20230908,000000,44.96,45.0199,44.3,44.91,33775,0
+UHT.US,D,20230911,000000,45.08,45.36,44.77,45.33,37888,0
+UHT.US,D,20230912,000000,45.02,45.5699,44.89,45.38,35125,0
+UHT.US,D,20230913,000000,45.49,45.8556,45.05,45.08,48677,0
+UHT.US,D,20230914,000000,45.44,46.175,45.41,45.67,56572,0
+UHT.US,D,20230915,000000,45.63,45.76,44.88,44.99,288288,0
+UHT.US,D,20230918,000000,44.54,44.73,43.45,43.59,81070,0
+UHT.US,D,20230919,000000,43.32,43.58,42.855,43.36,47269,0
+UHT.US,D,20230920,000000,43.44,43.96,43.4,43.46,48992,0
+UHT.US,D,20230921,000000,43.12,43.12,41.05,41.12,79880,0
+UHT.US,D,20230922,000000,41,41.85,40.9201,41.16,49059,0
+UHT.US,D,20230925,000000,40.75,41.25,40.69,41.18,34923,0
+UHT.US,D,20230926,000000,40.98,41.155,40.39,40.49,54331,0
+UHT.US,D,20230927,000000,40.69,41.05,40.09,40.14,61732,0
+UHT.US,D,20230928,000000,40.15,40.64,40.15,40.44,80295,0
+UHT.US,D,20230929,000000,40.89,41.2934,39.86,40.43,65565,0
+UHT.US,D,20231002,000000,40.44,40.94,40.275,40.73,81641,0
+UHT.US,D,20231003,000000,40.6,40.6,40,40.22,42664,0
+UHT.US,D,20231004,000000,40.25,40.59,39.96,40.47,41678,0
+UHT.US,D,20231005,000000,40.32,40.85,40.09,40.81,60746,0
+UHT.US,D,20231006,000000,40.5,41.21,40.36,40.94,40792,0
+UHT.US,D,20231009,000000,40.48,41.39,40.48,41.08,34909,0
+UHT.US,D,20231010,000000,41.33,41.44,40.97,41.02,26929,0
+UHT.US,D,20231011,000000,41.35,41.59,40.89,41.01,33540,0
+UHT.US,D,20231012,000000,41.05,41.2,39.52,39.56,43071,0
+UHT.US,D,20231013,000000,39.58,39.76,38.54,38.64,68266,0
+UHT.US,D,20231016,000000,39,39.32,38.5,39.18,57256,0
+UHT.US,D,20231017,000000,39,39.46,38.71,39.18,72763,0
+UHT.US,D,20231018,000000,38.96,38.96,38.33,38.84,46300,0
+UHT.US,D,20231019,000000,38.48,38.93,37.8,37.9,56084,0
+UHT.US,D,20231020,000000,38.04,38.27,37.52,37.53,50740,0
+UHT.US,D,20231023,000000,37.23,38.85,37,37.52,187581,0
+UHT.US,D,20231024,000000,37.5,38.54,37.495,38.27,72648,0
+UHT.US,D,20231025,000000,37.79,38.86,37.79,38.85,47178,0
+UHT.US,D,20231026,000000,38.94,39.3212,38.32,38.68,68442,0
+UHT.US,D,20231027,000000,38.67,38.67,37.6,38.04,50313,0
+UHT.US,D,20231030,000000,38.41,38.67,37.52,37.94,37421,0
+UHT.US,D,20231031,000000,38.24,38.44,37.77,38.44,44885,0
+UHT.US,D,20231101,000000,38.63,39.15,38.16,39.14,41141,0
+UHT.US,D,20231102,000000,39.57,40.6,39.57,40.55,40548,0
+UHT.US,D,20231103,000000,41.47,41.6617,40.58,40.7,57207,0
+UHT.US,D,20231106,000000,40.32,40.69,39.94,40.54,52989,0
+UHT.US,D,20231107,000000,40.67,40.67,39.98,40.07,33998,0
+UHT.US,D,20231108,000000,40.26,40.385,39.51,39.98,48562,0
+UHT.US,D,20231109,000000,40.29,40.29,39.09,39.15,26282,0
+UHT.US,D,20231110,000000,39.46,39.46,38.75,39.12,50965,0
+UHT.US,D,20231113,000000,39.06,39.5,38.87,38.97,34421,0
+UHT.US,D,20231114,000000,40.36,41.56,40.36,41.49,48730,0
+UHT.US,D,20231115,000000,41.5,42.02,41.16,41.17,39954,0
+UHT.US,D,20231116,000000,40.86,41,40.1,40.15,53659,0
+UHT.US,D,20231117,000000,40.59,40.59,39.81,40.09,60171,0
+UHT.US,D,20231120,000000,40.07,40.07,39.68,39.76,37886,0
+UHT.US,D,20231121,000000,39.76,39.76,38.93,39.04,33656,0
+UHT.US,D,20231122,000000,39.38,39.52,38.99,39.08,26851,0
+UHT.US,D,20231124,000000,38.83,39.63,38.8,39.56,12932,0
+UHT.US,D,20231127,000000,39.75,39.925,39.41,39.87,55784,0
+UHT.US,D,20231128,000000,39.75,39.97,39.4,39.68,42921,0
+UHT.US,D,20231129,000000,40.04,40.585,39.77,39.88,47888,0
+UHT.US,D,20231130,000000,39.98,39.9841,39.4,39.87,52519,0
+UHT.US,D,20231201,000000,39.9,42,39.9,41.98,92391,0
+UHT.US,D,20231204,000000,41.89,43.05,41.89,43.05,57122,0
+UHT.US,D,20231205,000000,43.08,43.2099,42.34,42.83,34853,0
+UHT.US,D,20231206,000000,42.89,43.5199,41.91,42.26,61999,0
+UHT.US,D,20231207,000000,42.13,42.3199,41.8105,41.98,34925,0
+UHT.US,D,20231208,000000,42.13,42.3175,41.55,42.31,45427,0
+UHT.US,D,20231211,000000,42.06,42.8406,42.06,42.24,48252,0
+UHT.US,D,20231212,000000,42.39,43.02,41.6,42.88,45454,0
+UHT.US,D,20231213,000000,42.79,44.65,42.35,44.12,172785,0
+UHT.US,D,20231214,000000,45.11,45.5399,44.86,45.32,87726,0
+UHT.US,D,20231215,000000,45.49,46.08,44.505,44.98,233219,0
+UHT.US,D,20231218,000000,44.47,44.47,43.027,43.05,60644,0
+UHT.US,D,20231219,000000,43.15,43.9,43,43.59,70518,0
+UHT.US,D,20231220,000000,43.45,44.5367,43.06,43.29,70446,0
+UHT.US,D,20231221,000000,43.5,43.78,42.8,43.13,36300,0
+UHT.US,D,20231222,000000,43.34,43.85,43.02,43.2,39838,0
+UHT.US,D,20231226,000000,43.57,44.06,43.33,43.64,45096,0
+UHT.US,D,20231227,000000,43.8,44.52,43.5,44.13,39297,0
+UHT.US,D,20231228,000000,44.13,44.3521,43.95,44.17,31031,0
+UHT.US,D,20231229,000000,44.21,44.21,43.24,43.25,57231,0
+UHT.US,D,20240102,000000,43.26,44.18,42.975,43.91,54156,0
+UHT.US,D,20240103,000000,43.81,43.81,42.45,42.51,46976,0
+UHT.US,D,20240104,000000,42.57,42.81,42.33,42.7,32121,0
+UHT.US,D,20240105,000000,42.24,43.06,42,42.03,45728,0
+UHT.US,D,20240108,000000,42,42.6732,41.86,42.36,34461,0
+UHT.US,D,20240109,000000,41.9,42.0526,41.52,41.56,26770,0
+UHT.US,D,20240110,000000,41.33,41.9,41.3119,41.59,29054,0
+UHT.US,D,20240111,000000,41.56,41.87,41.24,41.84,41174,0
+UHT.US,D,20240112,000000,42.31,42.57,41.91,42.27,35373,0
+UHT.US,D,20240116,000000,42.08,42.4806,41.67,41.79,34450,0
+UHT.US,D,20240117,000000,41.4,41.5755,40.65,41.19,49846,0
+UHT.US,D,20240118,000000,41.2,41.2,40.07,40.43,35440,0
+UHT.US,D,20240119,000000,40.68,41.61,40.1152,41.4,41819,0
+UHT.US,D,20240122,000000,41.68,42.38,41.64,41.98,42280,0
+UHT.US,D,20240123,000000,42.47,42.47,41.36,41.7,38173,0
+UHT.US,D,20240124,000000,42.15,42.2305,41.34,41.42,34968,0
+UHT.US,D,20240125,000000,41.72,42.305,41.5501,42.24,55963,0
+UHT.US,D,20240126,000000,42.56,42.705,42.1001,42.15,24493,0
+UHT.US,D,20240129,000000,41.95,42.38,41.6201,42.12,30770,0
+UHT.US,D,20240130,000000,42.01,42.01,40.97,40.97,43032,0
+UHT.US,D,20240131,000000,41.13,41.3,39.78,39.81,70303,0
+UHT.US,D,20240201,000000,39.78,40.56,39.55,40.52,57027,0
+UHT.US,D,20240202,000000,39.94,40.54,39.39,39.86,67201,0
+UHT.US,D,20240205,000000,39.4,39.4,38.7,39.01,63107,0
+UHT.US,D,20240206,000000,39.06,39.71,38.82,38.96,55676,0
+UHT.US,D,20240207,000000,38.87,38.87,37.5301,37.67,57073,0
+UHT.US,D,20240208,000000,37.53,38.44,37.53,38.38,63610,0
+UHT.US,D,20240209,000000,38.3,39.05,37.87,39.02,57194,0
+UHT.US,D,20240212,000000,39.12,40.43,38.95,40.24,62430,0
+UHT.US,D,20240213,000000,39.28,39.45,38.31,38.49,65524,0
+UHT.US,D,20240214,000000,38.94,39.1655,38.59,38.65,50060,0
+UHT.US,D,20240215,000000,39.08,40,39.08,39.97,51769,0
+UHT.US,D,20240216,000000,39.48,39.94,39.16,39.71,58299,0
+UHT.US,D,20240220,000000,39.5,40.8899,39.5,40.78,83039,0
+UHT.US,D,20240221,000000,40.82,41.775,40.82,41.44,71177,0
+UHT.US,D,20240222,000000,41.62,41.93,40.85,41.7,79501,0
+UHT.US,D,20240223,000000,41.7,42.08,41.55,41.75,55762,0
+UHT.US,D,20240226,000000,42.1,42.1,40.59,40.66,82240,0
+UHT.US,D,20240227,000000,41.1,42.03,40.679,41.96,172129,0
+UHT.US,D,20240228,000000,41.18,41.53,40.06,40.74,184152,0
+UHT.US,D,20240229,000000,41.06,41.09,38.63,38.78,316275,0
+UHT.US,D,20240301,000000,38.86,39.16,38.38,38.98,107318,0
+UHT.US,D,20240304,000000,38.91,39.02,38.5332,38.95,91329,0
+UHT.US,D,20240305,000000,38.95,39.38,38.4801,38.7,125541,0
+UHT.US,D,20240306,000000,39.02,39.33,38.4,38.64,118094,0
+UHT.US,D,20240307,000000,38.77,38.9756,38.09,38.16,89616,0
+UHT.US,D,20240308,000000,38.29,38.91,38.23,38.86,85527,0
+UHT.US,D,20240311,000000,39.01,39.3,38.6,38.88,109330,0
+UHT.US,D,20240312,000000,38.75,38.935,38,38.18,106667,0
+UHT.US,D,20240313,000000,38.05,38.3501,37.85,38.13,89746,0
+UHT.US,D,20240314,000000,38.13,38.13,36.89,37.2,191819,0
+UHT.US,D,20240315,000000,36.3,36.85,35.04,35.34,1132148,0
+UHT.US,D,20240318,000000,35.35,35.84,35.2,35.46,129747,0
+UHT.US,D,20240319,000000,35.49,35.84,35.38,35.59,111687,0
+UHT.US,D,20240320,000000,35.5,36.11,34.85,36.02,188550,0
+UHT.US,D,20240321,000000,35.97,36.87,35.96,36.59,197141,0
+UHT.US,D,20240322,000000,36.88,36.88,35.52,35.62,103642,0
+UHT.US,D,20240325,000000,35.51,36.115,35.51,35.76,140896,0
+UHT.US,D,20240326,000000,35.99,36.11,35.3,35.32,56911,0
+UHT.US,D,20240327,000000,35.64,36.72,35.64,36.66,88895,0
+UHT.US,D,20240328,000000,36.91,37.18,36.39,36.71,88470,0
+UHT.US,D,20240401,000000,37,37,35.38,35.44,83552,0
+UHT.US,D,20240402,000000,35.12,36.34,34.8,34.96,157966,0
+UHT.US,D,20240403,000000,34.76,34.98,34.52,34.72,106668,0
+UHT.US,D,20240404,000000,34.98,35.1899,34.095,34.42,125303,0
+UHT.US,D,20240405,000000,34.25,34.7599,34.2001,34.28,59903,0
+UHT.US,D,20240408,000000,34.45,34.8582,34,34.08,66679,0
+UHT.US,D,20240409,000000,34.05,35.33,34.05,35.28,66096,0
+UHT.US,D,20240410,000000,34.5,34.5,33.33,33.65,97811,0
+UHT.US,D,20240411,000000,33.85,34.17,33.57,33.72,67576,0
+UHT.US,D,20240412,000000,33.63,33.7599,33.33,33.4,82573,0
+UHT.US,D,20240415,000000,33.5,34.27,33.5,34.2,114947,0
+UHT.US,D,20240416,000000,33.95,34.0032,32.97,32.98,93557,0
+UHT.US,D,20240417,000000,33.04,33.49,32.36,32.38,75165,0
+UHT.US,D,20240418,000000,32.61,32.97,32.2749,32.69,87803,0
+UHT.US,D,20240419,000000,32.62,33.51,32.54,33.5,70070,0
+UHT.US,D,20240422,000000,33.56,33.825,33.08,33.5,48118,0
+UHT.US,D,20240423,000000,33.36,34.19,33.36,33.9,58498,0
+UHT.US,D,20240424,000000,33.75,34.38,33.615,34.04,62241,0
+UHT.US,D,20240425,000000,33.82,34.62,33.4843,34.16,69935,0
+UHT.US,D,20240426,000000,34.16,34.88,34.0212,34.66,50755,0
+UHT.US,D,20240429,000000,35.36,36.39,35.36,35.85,100866,0
+UHT.US,D,20240430,000000,35.73,36.63,35.73,36.03,79712,0
+UHT.US,D,20240501,000000,35.79,36.4955,35.65,35.86,51476,0
+UHT.US,D,20240502,000000,36.27,36.87,35.83,36.8,62176,0
+UHT.US,D,20240503,000000,37.21,37.29,36.07,36.26,35261,0
+UHT.US,D,20240506,000000,36.46,36.8723,36.295,36.46,40187,0
+UHT.US,D,20240507,000000,36.46,36.81,36.42,36.53,38179,0
+UHT.US,D,20240508,000000,36.4,37.13,36.39,37.13,35485,0
+UHT.US,D,20240509,000000,37.2,37.71,37.025,37.58,72022,0
+UHT.US,D,20240510,000000,37.58,37.8,37.0157,37.52,54890,0
+UHT.US,D,20240513,000000,37.68,38.05,37.13,37.65,47635,0
+UHT.US,D,20240514,000000,37.98,38.24,36.905,37.18,62178,0
+UHT.US,D,20240515,000000,37.72,37.735,36.81,36.95,54506,0
+UHT.US,D,20240516,000000,36.85,37.65,36.7,37.64,53915,0
+UHT.US,D,20240517,000000,37.74,38.0419,37.1675,37.32,54261,0
+UHT.US,D,20240520,000000,37.36,37.58,37,37.37,38354,0
+UHT.US,D,20240521,000000,37.23,37.9725,36.9951,37.93,42967,0
+UHT.US,D,20240522,000000,37.82,37.86,37.45,37.56,40577,0
+UHT.US,D,20240523,000000,37.52,37.75,36.64,36.83,37568,0
+UHT.US,D,20240524,000000,37,37.48,36.7001,37.34,50458,0
+UHT.US,D,20240528,000000,37.48,37.595,37.185,37.32,33552,0
+UHT.US,D,20240529,000000,37.05,37.13,36.393,36.72,53530,0
+UHT.US,D,20240530,000000,36.95,37.59,36.94,37.52,36539,0
+UHT.US,D,20240531,000000,37.65,38.04,37.41,37.58,72519,0
+UHT.US,D,20240603,000000,38.17,38.34,37.93,38.15,51706,0
+UHT.US,D,20240604,000000,38.2,38.34,37.72,38.03,67384,0
+UHT.US,D,20240605,000000,38.05,38.33,37.3768,38.24,52698,0
+UHT.US,D,20240606,000000,38.24,39.49,38.07,39.49,70643,0
+UHT.US,D,20240607,000000,38.81,39.0665,38.3695,38.87,49963,0
+UHT.US,D,20240610,000000,38.62,39.53,38.26,38.83,84864,0
+UHT.US,D,20240611,000000,38.66,39.01,38.27,38.91,84050,0
+UHT.US,D,20240612,000000,39.95,40.09,38.7,38.76,96571,0
+UHT.US,D,20240613,000000,38.76,39.04,38.31,38.76,59246,0
+UHT.US,D,20240614,000000,38.56,39.0199,38.11,38.71,77751,0
+UHT.US,D,20240617,000000,38.13,38.225,37.54,38.07,70282,0
+UHT.US,D,20240618,000000,37.95,38.39,37.73,38.32,115885,0
+UHT.US,D,20240620,000000,38.2,39.06,37.9,38.78,114868,0
+UHT.US,D,20240621,000000,38.88,39.16,38.47,38.56,231238,0
+UHT.US,D,20240624,000000,38.3,38.99,38.3,38.75,119149,0
+UHT.US,D,20240625,000000,38.63,38.63,38.22,38.28,117427,0
+UHT.US,D,20240626,000000,38.06,38.64,38.06,38.28,62856,0
+UHT.US,D,20240627,000000,38.43,38.79,38.07,38.75,67279,0
+UHT.US,D,20240628,000000,39.09,39.31,38.25,39.14,294852,0
+UHT.US,D,20240701,000000,39.14,39.14,38,38.06,57782,0
+UHT.US,D,20240702,000000,38.06,38.34,37.96,38.27,43495,0
+UHT.US,D,20240703,000000,38.48,38.69,38.27,38.6,28176,0
+UHT.US,D,20240705,000000,38.61,38.61,38.21,38.27,42003,0
+UHT.US,D,20240708,000000,38.52,39.2399,38.47,39.19,53312,0
+UHT.US,D,20240709,000000,39.03,39.03,38.3301,38.44,27844,0
+UHT.US,D,20240710,000000,38.5,38.81,38.48,38.8,36211,0
+UHT.US,D,20240711,000000,39.3,40.08,38.88,39.83,77802,0
+UHT.US,D,20240712,000000,40.1,40.72,39.9339,40.19,61968,0
+UHT.US,D,20240715,000000,40.5,41.01,39.8846,40.97,56912,0
+UHT.US,D,20240716,000000,41.37,41.94,41.19,41.52,63397,0
+UHT.US,D,20240717,000000,41.52,42.44,41.52,41.86,80335,0
+UHT.US,D,20240718,000000,41.63,42.01,40.5341,40.79,47326,0
+UHT.US,D,20240719,000000,40.91,41.14,40.6001,40.7,48442,0
+UHT.US,D,20240722,000000,40.72,41.25,40.37,41.18,52701,0
+UHT.US,D,20240723,000000,41.31,42.3,40.79,42.15,58728,0
+UHT.US,D,20240724,000000,41.83,43.08,41.83,41.89,79174,0
+UHT.US,D,20240725,000000,42.26,44.42,42.26,43.22,88621,0
+UHT.US,D,20240726,000000,43.73,43.92,43.015,43.62,66701,0
+UHT.US,D,20240729,000000,43.75,43.75,42.74,42.81,40619,0
+UHT.US,D,20240730,000000,43.14,43.25,42.78,43.13,39006,0
+UHT.US,D,20240731,000000,43.09,43.75,42.71,42.75,46424,0
+UHT.US,D,20240801,000000,42.82,43.55,41.91,42.5,51362,0
+UHT.US,D,20240802,000000,41.64,42.9,41.64,42.54,40095,0
+UHT.US,D,20240805,000000,41.44,42.32,40.7,41.62,59509,0
+UHT.US,D,20240806,000000,41.47,42.705,41.27,42.47,38996,0
+UHT.US,D,20240807,000000,42.7,42.8896,41.93,41.95,34199,0
+UHT.US,D,20240808,000000,42.32,42.535,41.94,42.18,28568,0
+UHT.US,D,20240809,000000,42.19,42.5073,41.72,42.13,31066,0
+UHT.US,D,20240812,000000,42.13,42.13,41.135,41.63,35748,0
+UHT.US,D,20240813,000000,41.91,42.38,41.48,42.25,31719,0
+UHT.US,D,20240814,000000,42.27,42.73,42.06,42.06,25965,0
+UHT.US,D,20240815,000000,42.66,43,42.15,42.71,38782,0
+UHT.US,D,20240816,000000,42.65,43.062,42.475,42.66,37141,0
+UHT.US,D,20240819,000000,42.71,43.3,42.71,43.21,25316,0
+UHT.US,D,20240820,000000,43.21,43.5,43.0728,43.24,27455,0
+UHT.US,D,20240821,000000,43.24,43.78,43.065,43.61,29240,0
+UHT.US,D,20240822,000000,43.71,43.78,43.2073,43.36,30286,0
+UHT.US,D,20240823,000000,43.56,44.7197,43.41,44.28,52782,0
+UHT.US,D,20240826,000000,44.66,44.856,44.37,44.51,28788,0
+UHT.US,D,20240827,000000,44.49,44.97,44.39,44.82,33152,0
+UHT.US,D,20240828,000000,44.9,45.01,44.4301,44.64,42286,0
+UHT.US,D,20240829,000000,44.96,44.96,44.4,44.73,26419,0
+UHT.US,D,20240830,000000,44.66,44.9824,44.58,44.9,42820,0
+UHT.US,D,20240903,000000,44.54,45,44.16,44.23,47856,0
+UHT.US,D,20240904,000000,44.35,44.7405,44,44.39,37320,0
+UHT.US,D,20240905,000000,44.64,45.09,44.2,44.84,34099,0
+UHT.US,D,20240906,000000,45.04,45.04,44.26,44.64,36044,0
+UHT.US,D,20240909,000000,44.51,44.51,43.7,44.3,75053,0
+UHT.US,D,20240910,000000,44.45,44.73,44.11,44.64,37326,0
+UHT.US,D,20240911,000000,44.32,44.33,43.36,44.24,70486,0
+UHT.US,D,20240912,000000,44.52,45.4131,44.34,45.41,55438,0
+UHT.US,D,20240913,000000,45.95,46.86,45.52,46.56,118330,0
+UHT.US,D,20240916,000000,46.12,46.3299,45.25,45.8,73448,0
+UHT.US,D,20240917,000000,46.12,46.44,45.72,46.15,90512,0
+UHT.US,D,20240918,000000,46.3,47.3,45.98,46.35,126892,0
+UHT.US,D,20240919,000000,46.92,46.92,45.9142,46.12,109182,0
+UHT.US,D,20240920,000000,45.98,46.08,45.12,45.23,291331,0
+UHT.US,D,20240923,000000,45.32,45.96,45.32,45.84,95738,0
+UHT.US,D,20240924,000000,45.84,46.775,45.7892,46.49,115324,0
+UHT.US,D,20240925,000000,46.57,46.87,46.19,46.21,58427,0
+UHT.US,D,20240926,000000,46.38,46.4585,45.32,45.35,55162,0
+UHT.US,D,20240927,000000,45.68,46.17,45.45,45.55,54572,0
+UHT.US,D,20240930,000000,45.48,45.99,45.12,45.75,55434,0
+UHT.US,D,20241001,000000,45.79,46,44.8601,45.19,41807,0
+UHT.US,D,20241002,000000,45.03,45.2,44.24,44.35,44523,0
+UHT.US,D,20241003,000000,44.28,44.5299,43.59,43.66,66497,0
+UHT.US,D,20241004,000000,43.8,43.8,43.08,43.31,38570,0
+UHT.US,D,20241007,000000,43.25,43.52,42.4,42.57,62442,0
+UHT.US,D,20241008,000000,42.71,42.97,41.83,42.15,45827,0
+UHT.US,D,20241009,000000,42.06,42.265,41.73,42.12,49152,0
+UHT.US,D,20241010,000000,41.83,42.0293,41.27,41.52,76767,0
+UHT.US,D,20241011,000000,41.5,42.09,41.23,41.66,56432,0
+UHT.US,D,20241014,000000,41.52,41.8,41.34,41.7,50437,0
+UHT.US,D,20241015,000000,41.9,42.81,41.69,42.72,74049,0
+UHT.US,D,20241016,000000,42.95,43.45,42.9333,43.29,58859,0
+UHT.US,D,20241017,000000,43.3,43.31,42.52,42.67,45710,0
+UHT.US,D,20241018,000000,42.74,42.74,42.12,42.14,43688,0
+UHT.US,D,20241021,000000,42.02,42.1904,40.63,40.68,58110,0
+UHT.US,D,20241022,000000,40.6,41.53,40.6,41.47,56544,0
+UHT.US,D,20241023,000000,41.28,41.87,41.1166,41.57,50462,0
+UHT.US,D,20241024,000000,41.75,41.98,41.05,41.27,53272,0
+UHT.US,D,20241025,000000,41.82,42.2,40.16,40.36,45813,0
+UHT.US,D,20241028,000000,40.5,40.77,39.275,39.66,64547,0
+UHT.US,D,20241029,000000,39.28,39.88,39.28,39.65,86249,0
+UHT.US,D,20241030,000000,39.76,40.98,39.76,40.08,57590,0
+UHT.US,D,20241031,000000,39.85,40.3967,39.56,39.56,59512,0
+UHT.US,D,20241101,000000,39.81,39.9205,38.99,39.49,50718,0
+UHT.US,D,20241104,000000,39.815,40.39,39.52,40.25,47614,0
+UHT.US,D,20241105,000000,40.23,41.18,40.19,41.09,54864,0
+UHT.US,D,20241106,000000,41.72,42.48,40.96,42.01,112801,0
+UHT.US,D,20241107,000000,41.82,42.51,41.57,42.22,66071,0
+UHT.US,D,20241108,000000,42.04,42.9688,42.04,42.55,73051,0
+UHT.US,D,20241111,000000,42.93,43.21,42.55,42.87,54976,0
+UHT.US,D,20241112,000000,42.95,43.38,42.62,42.83,79157,0
+UHT.US,D,20241113,000000,43.06,43.145,41.43,41.43,57912,0
+UHT.US,D,20241114,000000,41.34,41.7297,40.61,40.73,49062,0
+UHT.US,D,20241115,000000,41.09,41.25,40.26,40.65,61953,0
+UHT.US,D,20241118,000000,40.65,40.97,40.22,40.38,44292,0
+UHT.US,D,20241119,000000,40.17,40.56,40.08,40.51,39454,0
+UHT.US,D,20241120,000000,40.29,40.29,39.8,40.17,48272,0
+UHT.US,D,20241121,000000,40.19,40.865,40.19,40.65,54861,0
+UHT.US,D,20241122,000000,40.73,41.145,40.5191,40.65,48406,0
+UHT.US,D,20241125,000000,41.38,41.7,40.89,40.93,75462,0
+UHT.US,D,20241126,000000,41.115,42.36,41,42.04,68697,0
+UHT.US,D,20241127,000000,42.56,42.81,42.05,42.21,49736,0
+UHT.US,D,20241129,000000,42.4,42.82,42.13,42.19,48188,0
+UHT.US,D,20241202,000000,42.19,42.37,41.44,41.81,84638,0
+UHT.US,D,20241203,000000,41.7101,42.11,40.65,40.79,82291,0
+UHT.US,D,20241204,000000,40.89,40.93,40.4,40.63,64271,0
+UHT.US,D,20241205,000000,40.595,40.595,39.78,40.29,71254,0
+UHT.US,D,20241206,000000,40.25,40.4554,39.8,40.21,61712,0
+UHT.US,D,20241209,000000,40.2,42.07,40.14,41.55,100451,0
+UHT.US,D,20241210,000000,41.12,41.29,40.31,40.94,66525,0
+UHT.US,D,20241211,000000,40.5,41.12,40.27,40.73,84809,0
+UHT.US,D,20241212,000000,41,41.29,40.55,40.74,54087,0
+UHT.US,D,20241213,000000,40.5,40.58,39.63,40.09,126778,0
+UHT.US,D,20241216,000000,39.6408,39.6408,38.45,38.45,83302,0
+UHT.US,D,20241217,000000,38.32,38.91,38.25,38.58,76498,0
+UHT.US,D,20241218,000000,38.365,39.13,37.22,37.29,89430,0
+UHT.US,D,20241219,000000,37.935,37.935,36.88,36.94,72297,0
+UHT.US,D,20241220,000000,37.13,37.71,36.52,37.17,226621,0
+UHT.US,D,20241223,000000,36.81,37.56,36.5355,36.97,57828,0
+UHT.US,D,20241224,000000,36.84,37.22,36.7529,37.17,24741,0
+UHT.US,D,20241226,000000,37.551,37.551,36.8791,37.45,47963,0
+UHT.US,D,20241227,000000,37.0863,37.5,36.35,36.57,97249,0
+UHT.US,D,20241230,000000,36.58,36.5859,35.863,36.47,69145,0
+UHT.US,D,20241231,000000,36.585,37.59,36.56,37.21,67543,0
+UHT.US,D,20250102,000000,37.5859,37.9069,36.38,36.5,60702,0
+UHT.US,D,20250103,000000,36.5,36.58,36.3,36.48,47208,0
+UHT.US,D,20250106,000000,36.5,36.683,36.08,36.33,94974,0
+UHT.US,D,20250107,000000,36.65,36.65,35.735,36.13,76173,0
+UHT.US,D,20250108,000000,35.87,36.27,35.695,36.04,49265,0
+UHT.US,D,20250110,000000,35.51,35.787,34.56,35.13,101076,0
+UHT.US,D,20250113,000000,35.195,36.07,35,36.01,76850,0
+UHT.US,D,20250114,000000,36.44,36.98,36.04,36.92,64837,0
+UHT.US,D,20250115,000000,37.75,37.88,36.89,37.1,50837,0
+UHT.US,D,20250116,000000,37.155,37.8,37.11,37.66,56738,0
+UHT.US,D,20250117,000000,37.53,38.08,37,37.27,62600,0
+UHT.US,D,20250121,000000,37.79,38.635,37.5911,38.39,72219,0
+UHT.US,D,20250122,000000,38.25,38.36,37.43,37.68,84146,0
+UHT.US,D,20250123,000000,37.27,38.18,37.26,38.12,73813,0
+UHT.US,D,20250124,000000,38.226,38.49,37.74,38.2,39128,0
+UHT.US,D,20250127,000000,38.67,39.58,38.34,39.47,71499,0
+UHT.US,D,20250128,000000,39.3,39.5862,38.92,39.1,58537,0
+UHT.US,D,20250129,000000,39.1,39.36,38.1385,38.57,63119,0
+UHT.US,D,20250130,000000,39.56,39.56,38.91,39.18,62549,0
+UHT.US,D,20250131,000000,38.9,39.32,38.365,39.04,126111,0
+UHT.US,D,20250203,000000,38.63,39.325,38.31,39.21,115581,0
+UHT.US,D,20250204,000000,39,39.88,38.8,39.72,53221,0
+UHT.US,D,20250205,000000,39.97,40.0496,39.51,39.77,42082,0
+UHT.US,D,20250206,000000,40.1011,40.117,39.26,39.49,59403,0
+UHT.US,D,20250207,000000,39.3,39.46,38.44,38.78,48958,0
+UHT.US,D,20250210,000000,38.93,39.13,38.2916,38.5,35525,0
+UHT.US,D,20250211,000000,38.505,38.9865,38.39,38.95,32244,0
+UHT.US,D,20250212,000000,38.615,38.82,38.22,38.31,59715,0
+UHT.US,D,20250213,000000,38.46,39.425,38.4,39.4,52006,0
+UHT.US,D,20250214,000000,39.43,39.8833,38.935,39.05,37829,0
+UHT.US,D,20250218,000000,38.9,39.15,38.7109,38.99,44756,0
+UHT.US,D,20250219,000000,38.9475,39.28,38.535,38.97,49138,0
+UHT.US,D,20250220,000000,39.345,39.345,38.782,39.19,36899,0
+UHT.US,D,20250221,000000,39.5,39.686,38.78,38.9,44261,0
+UHT.US,D,20250224,000000,38.9457,39.67,38.9,39.02,33557,0
+UHT.US,D,20250225,000000,39.325,40.141,39.31,39.69,49545,0
+UHT.US,D,20250226,000000,39.675,40.1,39.0944,39.58,91255,0
+UHT.US,D,20250227,000000,39.4,40.12,39.07,39.91,82300,0
+UHT.US,D,20250228,000000,39.74,40.11,39.335,39.92,148300,0
+UHT.US,D,20250303,000000,39.92,40.6,39.8499,40.58,70264,0
+UHT.US,D,20250304,000000,40.415,40.87,40.07,40.34,74584,0
+UHT.US,D,20250305,000000,40.68,41.19,40.11,41.17,45295,0
+UHT.US,D,20250306,000000,40.825,41.41,40.25,41.06,57693,0
+UHT.US,D,20250307,000000,41.345,42.02,40.9777,42.02,119143,0
+UHT.US,D,20250310,000000,42.1,42.44,41.54,41.75,71888,0
+UHT.US,D,20250311,000000,41.775,42.03,41.2,41.47,61000,0
+UHT.US,D,20250312,000000,41.05,41.47,40.35,40.82,52959,0
+UHT.US,D,20250313,000000,40.935,41.37,40.59,40.72,48450,0
+UHT.US,D,20250314,000000,41.05,41.58,40.84,41.52,57443,0
+UHT.US,D,20250317,000000,41.6982,41.925,41.52,41.77,41737,0
+UHT.US,D,20250318,000000,41.92,41.9399,41.19,41.65,57447,0
+UHT.US,D,20250319,000000,41.5,42.17,41.43,41.82,55875,0
+UHT.US,D,20250320,000000,41.975,42.135,41.49,41.72,51851,0
+UHT.US,D,20250321,000000,41.41,41.7,40.7,40.77,229420,0
+UHT.US,D,20250324,000000,40.5,40.69,40.07,40.42,51948,0
+UHT.US,D,20250325,000000,40.2,40.405,38.94,39.2,70354,0
+UHT.US,D,20250326,000000,39.21,40.1299,39.03,39.86,57902,0
+UHT.US,D,20250327,000000,39.9,40.3509,39.6987,40.18,45723,0
+UHT.US,D,20250328,000000,40.1476,40.88,40.025,40.78,54653,0
+UHT.US,D,20250331,000000,40.9,41.4092,40.71,40.96,114725,0
+UHT.US,D,20250401,000000,40.935,41.245,40.63,41.14,42866,0
+UHT.US,D,20250402,000000,40.84,41.22,40.712,41.08,42122,0
+UHT.US,D,20250403,000000,40.69,41.295,40.15,40.75,58553,0
+UHT.US,D,20250404,000000,40.45,40.7425,39.1477,39.4,92110,0
+UHT.US,D,20250407,000000,38.66,39.35,36.792,37.51,99430,0
+UHT.US,D,20250408,000000,38.535,38.77,36.47,36.71,70437,0
+UHT.US,D,20250409,000000,36.48,39.355,35.71,37.78,105038,0
+UHT.US,D,20250410,000000,37.67,38.4199,36.11,37.14,70715,0
+UHT.US,D,20250411,000000,37.62,37.62,36.28,37.27,52854,0
+UHT.US,D,20250414,000000,37.8195,37.92,37.275,37.81,46517,0
+UHT.US,D,20250415,000000,38.1,38.42,37.75,38.17,42850,0
+UHT.US,D,20250416,000000,38.36,38.85,37.99,38.13,47679,0
+UHT.US,D,20250417,000000,38.43,38.7299,38.04,38.38,41378,0
+UHT.US,D,20250421,000000,38.451,38.54,37.66,38.16,48587,0
+UHT.US,D,20250422,000000,38.52,39.22,38.26,39.11,60192,0
+UHT.US,D,20250423,000000,39.525,39.525,38.37,38.55,47951,0
+UHT.US,D,20250424,000000,39.055,39.055,38.0344,38.38,38180,0
+UHT.US,D,20250425,000000,38.07,38.4056,37.61,38.3,38094,0
+UHT.US,D,20250428,000000,38.3,38.62,37.7,38.59,44284,0
+UHT.US,D,20250429,000000,37.97,39.1599,37.95,38.38,71791,0
+UHT.US,D,20250430,000000,38.36,38.46,37.76,38.21,58128,0
+UHT.US,D,20250501,000000,38.305,38.745,37.5,38.5,83326,0
+UHT.US,D,20250502,000000,38.795,39.39,38.66,39.23,39320,0
+UHT.US,D,20250505,000000,39.365,39.365,38.68,38.7,45214,0
+UHT.US,D,20250506,000000,38.515,38.92,38.515,38.66,33217,0
+UHT.US,D,20250507,000000,38.795,39.2008,38.715,38.77,51532,0
+UHT.US,D,20250508,000000,38.895,39.45,38.66,39.04,38399,0
+UHT.US,D,20250509,000000,39.2054,39.24,38.6034,38.95,32022,0
+UHT.US,D,20250512,000000,39.395,39.57,39.065,39.08,35642,0
+UHT.US,D,20250513,000000,39,39.24,38.55,38.77,37760,0
+UHT.US,D,20250514,000000,38.55,38.81,38.0968,38.5,57457,0
+UHT.US,D,20250515,000000,38.645,39.64,38.1643,39.29,44225,0
+UHT.US,D,20250516,000000,39.48,39.675,39.06,39.59,52639,0
+UHT.US,D,20250519,000000,39.31,39.8599,39.25,39.78,67736,0
+UHT.US,D,20250520,000000,39.71,39.92,39.373,39.48,21944,0
+UHT.US,D,20250521,000000,39.26,39.26,38.285,38.36,37423,0
+UHT.US,D,20250522,000000,38.14,38.3,37.8672,37.91,41461,0
+UHT.US,D,20250523,000000,38.18,38.96,37.605,37.99,44647,0
+UHT.US,D,20250527,000000,38.36,39.1737,38.115,39.06,50677,0
+UHT.US,D,20250528,000000,39.33,39.33,38.14,38.82,33803,0
+UHT.US,D,20250529,000000,39.26,39.49,38.82,39.44,41985,0
+UHT.US,D,20250530,000000,39.365,39.94,39.365,39.71,65106,0
+UHT.US,D,20250602,000000,39.6867,40.23,39.085,40.14,74529,0
+UHT.US,D,20250603,000000,40.28,41,39.8707,40.72,53159,0
+UHT.US,D,20250604,000000,40.73,40.75,40.1463,40.46,50366,0
+UHT.US,D,20250605,000000,40.185,40.44,39.8588,39.93,42639,0
+UHT.US,D,20250606,000000,40.31,40.56,39.9462,40.26,45726,0
+UHT.US,D,20250609,000000,40.3,40.725,40,40.53,38653,0
+UHT.US,D,20250610,000000,40.5,41,40.5,40.91,37732,0
+UHT.US,D,20250611,000000,41.12,41.15,40.0001,40.18,49003,0
+UHT.US,D,20250612,000000,40.195,41.2599,40.1761,41.17,81440,0
+UHT.US,D,20250613,000000,40.91,40.92,40.3793,40.86,51155,0
+UHT.US,D,20250616,000000,41.085,41.31,40.41,40.89,62477,0
+UHT.US,D,20250617,000000,40.725,41.46,40.725,41.16,56990,0
+UHT.US,D,20250618,000000,41.19,41.49,40.865,41.21,64060,0
+UHT.US,D,20250620,000000,41.21,41.95,41.1596,41.51,168395,0
+UHT.US,D,20250623,000000,40.76,41.2707,40.165,41,74291,0
+UHT.US,D,20250624,000000,40.8606,41.19,40.5482,40.78,67554,0
+UHT.US,D,20250625,000000,40.7,40.7,39.6001,39.8,71403,0
+UHT.US,D,20250626,000000,39.6937,40.2,39.555,40.11,75141,0
+UHT.US,D,20250627,000000,40.55,40.72,39.64,39.97,129409,0
+UHT.US,D,20250630,000000,39.96,40.1162,39.395,39.97,67334,0
+UHT.US,D,20250701,000000,39.905,40.9,39.9,40.53,80715,0
+UHT.US,D,20250702,000000,40.53,41.2999,40.345,41.23,62947,0
+UHT.US,D,20250703,000000,41.14,41.4999,40.8101,41.29,34913,0
+UHT.US,D,20250707,000000,41.115,41.6,40.65,40.91,65318,0
+UHT.US,D,20250708,000000,41.005,41.3,40.7,40.84,56702,0
+UHT.US,D,20250709,000000,41.12,41.12,40.42,40.91,43984,0
+UHT.US,D,20250710,000000,41.0576,41.48,40.87,41.06,51477,0
+UHT.US,D,20250711,000000,40.485,41.06,40.3,40.83,49439,0
+UHT.US,D,20250714,000000,40.815,41.6308,40.65,41.56,50989,0
+UHT.US,D,20250715,000000,41.455,41.69,40.82,40.84,60607,0
+UHT.US,D,20250716,000000,40.63,41.56,40.63,41.25,69951,0
+UHT.US,D,20250717,000000,41.26,41.4742,40.55,40.69,77991,0
+UHT.US,D,20250718,000000,40.845,40.845,40.2438,40.53,49231,0
+UHT.US,D,20250721,000000,40.89,41.14,40.63,40.86,72799,0
+UHT.US,D,20250722,000000,41.24,41.62,40.97,41.33,64363,0
+UHT.US,D,20250723,000000,41.06,41.875,41.06,41.84,52822,0
+UHT.US,D,20250724,000000,41.5,41.9,41.5,41.65,46156,0
+UHT.US,D,20250725,000000,41.99,41.99,41.0501,41.2,51645,0
+UHT.US,D,20250728,000000,41.4,41.482,40.8501,40.94,54979,0
+UHT.US,D,20250729,000000,40.82,41.065,39.62,40.18,82780,0
+UHT.US,D,20250730,000000,40.225,40.2721,38.49,38.74,88491,0
+UHT.US,D,20250731,000000,38.74,39.07,38.47,38.79,93000,0
+UHT.US,D,20250801,000000,39.08,39.08,38.5,38.6,68343,0
+UHT.US,D,20250804,000000,38.4,39.32,38.4,39.22,71021,0
+UHT.US,D,20250805,000000,39.26,39.51,38.9501,39.36,54458,0
+UHT.US,D,20250806,000000,39.4742,39.4742,37.68,38.01,123906,0
+UHT.US,D,20250807,000000,38.1243,38.46,37.69,38.03,72456,0
+UHT.US,D,20250808,000000,38.215,38.74,38,38.71,63683,0
+UHT.US,D,20250811,000000,39.04,39.04,38.5,38.53,65918,0
+UHT.US,D,20250812,000000,38.69,39.65,38.555,39.65,70895,0
+UHT.US,D,20250813,000000,39.52,39.71,39.29,39.51,64785,0
+UHT.US,D,20250814,000000,38.7811,39.4345,38.27,38.4,68926,0
+UHT.US,D,20250815,000000,38.48,38.5,38.01,38.43,77641,0
+UHT.US,D,20250818,000000,38.7,38.81,38.28,38.54,62268,0
+UHT.US,D,20250819,000000,38.795,39.42,38.77,39.41,60064,0
+UHT.US,D,20250820,000000,39.5001,39.8,39.26,39.6,55021,0
+UHT.US,D,20250821,000000,39.49,39.68,39.25,39.44,66363,0
+UHT.US,D,20250822,000000,39.47,40.52,39.26,40.26,103842,0
+UHT.US,D,20250825,000000,39.89,40.38,39.89,40.36,46861,0
+UHT.US,D,20250826,000000,40.2697,40.52,40.16,40.39,47411,0
+UHT.US,D,20250827,000000,40.465,41.13,40.465,40.79,67050,0
+UHT.US,D,20250828,000000,41.04,41.04,40.06,40.21,47104,0
+UHT.US,D,20250829,000000,40.41,40.6,40.205,40.59,45893,0
+UHT.US,D,20250902,000000,40.5,40.77,40.4398,40.67,64220,0
+UHT.US,D,20250903,000000,40.47,40.8192,40.135,40.52,45490,0
+UHT.US,D,20250904,000000,40.75,41,40.45,40.95,38250,0
+UHT.US,D,20250905,000000,40.875,41.44,40.75,41.36,110457,0
+UHT.US,D,20250908,000000,40.815,41.06,40.6141,40.91,63077,0
+UHT.US,D,20250909,000000,41,41.1527,40.59,41.12,47474,0
+UHT.US,D,20250910,000000,41.01,41.2,40.6649,41.03,51433,0
+UHT.US,D,20250911,000000,41.32,42.08,41.0617,42,60609,0
+UHT.US,D,20250912,000000,41.59,42,41.3201,41.47,59798,0
+UHT.US,D,20250915,000000,41.76,42.02,41.6145,41.96,69735,0
+UHT.US,D,20250916,000000,42.045,42.1,40.875,41.01,68283,0
+UHT.US,D,20250917,000000,41.225,42.46,41.01,41.62,80745,0
+UHT.US,D,20250918,000000,41.665,42.2608,41.52,42.04,80491,0
+UHT.US,D,20250919,000000,42.055,42.2585,41.24,41.35,196645,0
+UHT.US,D,20250922,000000,40.51,41,38.85,39.06,130581,0
+UHT.US,D,20250923,000000,39.2925,39.79,38.78,39.48,122134,0
+UHT.US,D,20250924,000000,39.51,39.55,38.77,38.82,55826,0
+UHT.US,D,20250925,000000,38.79,39.1784,38.6,39,64425,0
+UHT.US,D,20250926,000000,38.99,39.36,38.81,39.09,61846,0
+UHT.US,D,20250929,000000,38.7,39.18,38.44,38.61,67984,0
+UHT.US,D,20250930,000000,38.63,39.21,38.5755,39.17,61694,0
+UHT.US,D,20251001,000000,39.2455,39.3278,38.6896,39,44951,0
+UHT.US,D,20251002,000000,39.02,39.02,38.35,38.62,58775,0
+UHT.US,D,20251003,000000,38.8,39.08,38.4,38.48,54717,0
+UHT.US,D,20251006,000000,38.5,38.5,37.115,37.17,103991,0
+UHT.US,D,20251007,000000,37.1,37.56,36.79,37.25,96982,0
+UHT.US,D,20251008,000000,37.352,37.4199,36.72,36.81,84664,0
+UHT.US,D,20251009,000000,36.8828,36.93,36.22,36.28,80685,0
+UHT.US,D,20251010,000000,36.2456,36.6257,35.865,36.15,75881,0
+UHT.US,D,20251013,000000,36.2,36.345,35.26,35.33,116129,0
+UHT.US,D,20251014,000000,35.888,35.93,35.37,35.93,96916,0
+UHT.US,D,20251015,000000,35.8548,36.57,35.75,36.09,77909,0
+UHT.US,D,20251016,000000,36.04,36.3183,35.66,35.94,84965,0
+UHT.US,D,20251017,000000,36.105,36.59,35.83,36.04,94753,0
+UHT.US,D,20251020,000000,36.12,36.5799,36,36.43,57237,0
+UHT.US,D,20251021,000000,36.56,36.99,36.3,36.51,68140,0
+UHT.US,D,20251022,000000,36.6,37.04,36.51,36.6,61689,0
+UHT.US,D,20251023,000000,37.05,37.16,36.04,36.11,56641,0
+UHT.US,D,20251024,000000,36.475,36.9199,36.05,36.41,42992,0
+UHT.US,D,20251027,000000,36.11,36.63,35.9001,36.45,81457,0
+UHT.US,D,20251028,000000,36.37,37.535,35.69,37.2,90125,0
+UHT.US,D,20251029,000000,36.8,37.15,36.19,36.41,106393,0
+UHT.US,D,20251030,000000,36.32,37.65,36.32,37.6,93420,0
+UHT.US,D,20251031,000000,37.905,38.2783,37.24,38.22,94052,0
+UHT.US,D,20251103,000000,38.1,38.5699,37.2,38.22,82670,0
+UHT.US,D,20251104,000000,38.285,38.68,37.8102,38.61,77000,0
+UHT.US,D,20251105,000000,38.81,39,38.2053,38.97,62608,0
+UHT.US,D,20251106,000000,38.65,38.77,37.7043,37.78,97860,0
+UHT.US,D,20251107,000000,37.785,38.87,37.51,38.87,86652,0
+UHT.US,D,20251110,000000,38.8,39.22,38.36,39.05,86648,0
+UHT.US,D,20251111,000000,39.26,39.6,38.79,39.54,63334,0
+UHT.US,D,20251112,000000,39.42,39.8,38.78,39.44,105448,0
+UHT.US,D,20251113,000000,39.4846,39.6194,39,39.55,92975,0
+UHT.US,D,20251114,000000,39.605,39.75,38.6,39.57,74253,0
+UHT.US,D,20251117,000000,39.75,40.16,39.5701,39.84,98774,0
+UHT.US,D,20251118,000000,39.95,39.95,39.4,39.86,69944,0
+UHT.US,D,20251119,000000,39.51,39.7913,39.1201,39.24,63211,0
+UHT.US,D,20251120,000000,39.5,39.715,39.1601,39.67,73197,0
+UHT.US,D,20251121,000000,39.67,40.63,39.67,40.49,91844,0
+UHT.US,D,20251124,000000,40.0465,40.53,39.91,40.17,465149,0
+UHT.US,D,20251125,000000,40.58,41.365,40.235,40.99,167008,0
+UHT.US,D,20251126,000000,40.77,41.68,40.55,41.07,144930,0
+UHT.US,D,20251128,000000,41.07,41.14,40.5001,40.65,38702,0
+UHT.US,D,20251201,000000,40.6,41.2,40.47,40.95,89726,0
+UHT.US,D,20251202,000000,40.9,40.93,40.28,40.57,62325,0
+UHT.US,D,20251203,000000,40.65,41.19,40.34,40.61,50386,0
+UHT.US,D,20251204,000000,40.5875,40.8006,39.9701,40.02,74439,0
+UHT.US,D,20251205,000000,39.93,40.215,39.44,39.84,59092,0
+UHT.US,D,20251208,000000,40,40.94,39.71,40.52,98321,0
+UHT.US,D,20251209,000000,41,41.41,40.62,41.3,78269,0
+UHT.US,D,20251210,000000,41.05,42.19,41,42.03,140068,0
+UHT.US,D,20251211,000000,41.71,42.5,41.71,42.2,83203,0
+UHT.US,D,20251212,000000,42.05,43,42.05,42.29,84037,0
+UHT.US,D,20251215,000000,42.32,42.83,42,42.22,93054,0
+UHT.US,D,20251216,000000,42.535,42.535,41.18,41.76,93067,0
+UHT.US,D,20251217,000000,41.664,42.59,41.664,42.58,80292,0
+UHT.US,D,20251218,000000,42.295,42.9699,42.14,42.28,74481,0
+UHT.US,D,20251219,000000,41.9679,42.18,41.2,41.41,178922,0
+UHT.US,D,20251222,000000,40.25,41.0999,39.44,39.74,126568,0
+UHT.US,D,20251223,000000,39.5266,40,39.11,39.27,70138,0
+UHT.US,D,20251224,000000,39.31,39.65,39.14,39.65,36526,0
+UHT.US,D,20251226,000000,39.64,39.64,39.01,39.33,60256,0
+UHT.US,D,20251229,000000,39.3724,39.5553,38.97,39.3,118699,0
+UHT.US,D,20251230,000000,39.2,39.7,39.05,39.52,84915,0
+UHT.US,D,20251231,000000,39.77,39.77,38.91,39.21,212798,0
+UHT.US,D,20260102,000000,39.05,39.32,38.55,39.26,63968,0
+UHT.US,D,20260105,000000,39.175,39.73,38.77,39.5,68677,0
+UHT.US,D,20260106,000000,39.46,39.98,39.27,39.74,50518,0
+UHT.US,D,20260107,000000,39.8,40.3473,39.7,40.02,39913,0
+UHT.US,D,20260108,000000,40.38,40.5,39.74,40.02,46202,0
+UHT.US,D,20260109,000000,40.13,40.22,39.34,39.49,54215,0
+UHT.US,D,20260112,000000,39.56,40.01,39.5,39.78,83580,0
+UHT.US,D,20260113,000000,39.895,39.895,39.32,39.59,53823,0
+UHT.US,D,20260114,000000,39.63,39.892,39.15,39.8,53134,0
+UHT.US,D,20260115,000000,39.62,40.5,39.47,40.04,65857,0
+UHT.US,D,20260116,000000,39.4821,40.575,39.4821,40.32,62117,0
+UHT.US,D,20260120,000000,40.3,40.3,39.5278,40,84322,0
+UHT.US,D,20260121,000000,40.185,40.4,39.16,39.64,56532,0
+UHT.US,D,20260122,000000,39.5565,40.0899,39.26,39.37,38628,0
+UHT.US,D,20260123,000000,39.48,39.685,38.76,38.99,46707,0
+UHT.US,D,20260126,000000,39.5213,39.5213,38.42,38.86,77111,0
+UHT.US,D,20260127,000000,39.09,39.09,38.7162,39.04,39558,0
+UHT.US,D,20260128,000000,39.15,39.16,38.11,38.2,51237,0
+UHT.US,D,20260129,000000,38.355,39.165,38.32,38.99,55719,0
+UHT.US,D,20260130,000000,39,39.8,38.84,39.73,89914,0
+UHT.US,D,20260202,000000,39.73,40.24,39.575,40.1,61167,0
+UHT.US,D,20260203,000000,40.08,40.54,39.71,40.33,79843,0
+UHT.US,D,20260204,000000,40.54,41.74,40.54,41.2,121737,0
+UHT.US,D,20260205,000000,41.6388,42.7,41.4,42.7,125042,0
+UHT.US,D,20260206,000000,42.5,43.1,41.8802,42.1,83363,0
+UHT.US,D,20260209,000000,42.03,42.46,41.6,42.45,60606,0
+UHT.US,D,20260210,000000,42.685,42.86,42.225,42.43,64360,0
+UHT.US,D,20260211,000000,43.099,43.1,42.26,43.03,51996,0
+UHT.US,D,20260212,000000,43.56,43.73,42.86,42.88,71939,0
+UHT.US,D,20260213,000000,43.33,43.39,42.5,43.2,51436,0
+UHT.US,D,20260217,000000,43.52,44.1407,43.02,43.89,56096,0
+UHT.US,D,20260218,000000,44.01,44.01,42.46,42.55,55101,0
diff --git a/daily/us/nyse stocks/2/uls.us.txt b/daily/us/nyse stocks/2/uls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c343b43bb916f188ecb6913b8023f830fbc12ed
--- /dev/null
+++ b/daily/us/nyse stocks/2/uls.us.txt	
@@ -0,0 +1,465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULS.US,D,20240412,000000,34.23,34.97,33.15,34.94,14953825,0
+ULS.US,D,20240415,000000,35.35,35.39,33.5,35,3057841,0
+ULS.US,D,20240416,000000,34.67,35.47,34,34.83,1600324,0
+ULS.US,D,20240417,000000,35.02,35.5,33.81,33.99,1187455,0
+ULS.US,D,20240418,000000,33.8,34.22,33.55,33.58,3849326,0
+ULS.US,D,20240419,000000,33.78,34.05,33.57,33.805,1085994,0
+ULS.US,D,20240422,000000,34.24,34.24,33.61,33.61,346154,0
+ULS.US,D,20240423,000000,33.9,34.1999,33.63,33.65,337599,0
+ULS.US,D,20240424,000000,33.72,34.05,33.55,33.95,771030,0
+ULS.US,D,20240425,000000,33.7,33.9801,33.7,33.89,385017,0
+ULS.US,D,20240426,000000,33.53,34.11,33.5,34.02,459366,0
+ULS.US,D,20240429,000000,34.28,35.3999,34.03,34.92,547491,0
+ULS.US,D,20240430,000000,34.7,35.93,34.565,35.1,464341,0
+ULS.US,D,20240501,000000,35.16,35.41,34.35,34.85,590319,0
+ULS.US,D,20240502,000000,35.04,35.42,34.71,35.15,260289,0
+ULS.US,D,20240503,000000,35.21,35.62,35.15,35.4,225476,0
+ULS.US,D,20240506,000000,35.4,36.07,35.33,36.07,296007,0
+ULS.US,D,20240507,000000,36.32,36.92,34.9,35.81,657550,0
+ULS.US,D,20240508,000000,36.3,36.3,35.63,35.76,259600,0
+ULS.US,D,20240509,000000,35.74,36.71,35.6,36.56,179428,0
+ULS.US,D,20240510,000000,36.78,37.02,36.5,36.68,306592,0
+ULS.US,D,20240513,000000,36.91,37.095,36.51,36.61,239161,0
+ULS.US,D,20240514,000000,36.9,37.12,36.51,36.7,200455,0
+ULS.US,D,20240515,000000,37.19,37.8,36.52,37.17,435003,0
+ULS.US,D,20240516,000000,36.96,37.48,36.79,36.99,426920,0
+ULS.US,D,20240517,000000,36.86,37.43,36.86,37.2,584804,0
+ULS.US,D,20240520,000000,37.32,38.46,36.87,38,1047970,0
+ULS.US,D,20240521,000000,38.09,40.05,38.08,40.05,1437076,0
+ULS.US,D,20240522,000000,40.09,41.22,39.75,40.62,492562,0
+ULS.US,D,20240523,000000,40.95,42.21,40.545,42.06,1330039,0
+ULS.US,D,20240524,000000,42.37,43.85,41.83,41.99,888495,0
+ULS.US,D,20240528,000000,41.99,42.1,39.1,39.93,991767,0
+ULS.US,D,20240529,000000,39.51,39.85,38.51,38.64,596049,0
+ULS.US,D,20240530,000000,39.15,40.2,38.62,39.84,429177,0
+ULS.US,D,20240531,000000,40,40.23,38.37,38.57,280660,0
+ULS.US,D,20240603,000000,38.53,38.71,37.87,38.19,231493,0
+ULS.US,D,20240604,000000,38.18,39.905,37.97,39.19,463170,0
+ULS.US,D,20240605,000000,39.16,39.42,38.34,38.91,273479,0
+ULS.US,D,20240606,000000,38.82,39.91,38.82,39.77,357154,0
+ULS.US,D,20240607,000000,39.47,39.69,38.56,38.87,178390,0
+ULS.US,D,20240610,000000,38.87,40.11,38.495,39.23,357440,0
+ULS.US,D,20240611,000000,38.96,39.895,38.84,39.02,291404,0
+ULS.US,D,20240612,000000,39.5,41.155,39.5,41.02,529342,0
+ULS.US,D,20240613,000000,40.78,41.89,40.78,41.52,415380,0
+ULS.US,D,20240614,000000,41.38,42.525,41.19,41.4,484436,0
+ULS.US,D,20240617,000000,41.23,41.74,40.5,41.25,281442,0
+ULS.US,D,20240618,000000,41.16,41.72,40.36,41.3,540589,0
+ULS.US,D,20240620,000000,41.57,41.89,40.81,41.5,619364,0
+ULS.US,D,20240621,000000,41.5,42.02,40.4,41.85,3493288,0
+ULS.US,D,20240624,000000,41.65,41.86,40.46,40.74,615275,0
+ULS.US,D,20240625,000000,40.84,41.71,40.42,40.97,607961,0
+ULS.US,D,20240626,000000,40.9,41.44,40.04,40.42,645750,0
+ULS.US,D,20240627,000000,40.43,41.39,39.86,41.04,812309,0
+ULS.US,D,20240628,000000,41.04,42.26,40.83,42.19,1585058,0
+ULS.US,D,20240701,000000,42.25,43.8441,40.99,41.97,1687827,0
+ULS.US,D,20240702,000000,42.11,42.88,41.995,42.76,934540,0
+ULS.US,D,20240703,000000,42.74,43.31,42.14,42.99,533546,0
+ULS.US,D,20240705,000000,42.65,43.95,42.01,42.08,1482794,0
+ULS.US,D,20240708,000000,42.06,43.61,41.69,43.07,1146511,0
+ULS.US,D,20240709,000000,43.01,43.63,42.99,43.49,453342,0
+ULS.US,D,20240710,000000,43.43,44.07,43.25,43.6,205438,0
+ULS.US,D,20240711,000000,43.66,45.03,43.41,44.58,715401,0
+ULS.US,D,20240712,000000,43.94,44.57,43.66,43.79,490834,0
+ULS.US,D,20240715,000000,43.79,44.23,43.52,43.9,317961,0
+ULS.US,D,20240716,000000,44.3,45.53,43.99,45.12,338702,0
+ULS.US,D,20240717,000000,44.96,45.262,44.45,44.59,560333,0
+ULS.US,D,20240718,000000,44.65,45.71,44,44.12,320045,0
+ULS.US,D,20240719,000000,43.99,44.65,43.7,44.21,212412,0
+ULS.US,D,20240722,000000,44.61,44.8475,44.02,44.55,304198,0
+ULS.US,D,20240723,000000,44.46,44.99,44.1451,44.75,204962,0
+ULS.US,D,20240724,000000,44.68,44.93,44.01,44.15,420791,0
+ULS.US,D,20240725,000000,44.4,45.21,44.06,44.73,332476,0
+ULS.US,D,20240726,000000,45.27,45.87,45.17,45.61,323234,0
+ULS.US,D,20240729,000000,45.91,45.93,44.9,45.09,448568,0
+ULS.US,D,20240730,000000,45.42,46.38,44.84,45.89,521977,0
+ULS.US,D,20240731,000000,48.2,50.62,46.53,50.53,766003,0
+ULS.US,D,20240801,000000,51.29,52.83,50.61,51.42,633639,0
+ULS.US,D,20240802,000000,51.13,52.11,50.58,50.94,455128,0
+ULS.US,D,20240805,000000,49.39,50.16,47.65,49.59,345051,0
+ULS.US,D,20240806,000000,50.05,51.1,49.19,49.4,402370,0
+ULS.US,D,20240807,000000,49.78,50.03,49.09,49.91,392484,0
+ULS.US,D,20240808,000000,50.1,51.075,49.2,49.85,1515534,0
+ULS.US,D,20240809,000000,49.65,50.24,49.55,50.21,248769,0
+ULS.US,D,20240812,000000,50.34,50.57,49.66,50.04,148999,0
+ULS.US,D,20240813,000000,50.16,52.37,50.16,51.46,326595,0
+ULS.US,D,20240814,000000,51.45,51.68,50.34,51.31,228627,0
+ULS.US,D,20240815,000000,51.79,52.095,51.15,51.84,120140,0
+ULS.US,D,20240816,000000,51.46,52.38,51.05,52.04,194095,0
+ULS.US,D,20240819,000000,52.04,53.78,52.04,53.55,196030,0
+ULS.US,D,20240820,000000,53.5,53.5,52.62,52.95,149536,0
+ULS.US,D,20240821,000000,53.11,53.52,52.6,53.21,220985,0
+ULS.US,D,20240822,000000,53.16,54.2599,52.5,53.91,359638,0
+ULS.US,D,20240823,000000,53.97,55.02,53.47,54.61,151970,0
+ULS.US,D,20240826,000000,54.99,55.38,54.41,55.01,157475,0
+ULS.US,D,20240827,000000,55,56.28,53.92,54.82,381042,0
+ULS.US,D,20240828,000000,54.8,55.5,54.53,54.54,205151,0
+ULS.US,D,20240829,000000,55,56.03,54.66,55.15,196371,0
+ULS.US,D,20240830,000000,55.1,55.46,53.72,54.54,803431,0
+ULS.US,D,20240903,000000,54.32,55.0448,54.04,54.1,273083,0
+ULS.US,D,20240904,000000,52,53,50.0751,52.3,642235,0
+ULS.US,D,20240905,000000,52.2,52.2,49.72,49.9,834035,0
+ULS.US,D,20240906,000000,49.67,49.8,48.28,48.58,7539077,0
+ULS.US,D,20240909,000000,49.01,49.19,48.3,49,3307556,0
+ULS.US,D,20240910,000000,48.65,49,47.0501,47.6,2203918,0
+ULS.US,D,20240911,000000,47.62,48.64,46.79,48.5,1490655,0
+ULS.US,D,20240912,000000,48.45,49.0676,48.45,48.85,747390,0
+ULS.US,D,20240913,000000,48.9,49.3,48.12,48.84,1315271,0
+ULS.US,D,20240916,000000,48.98,49.43,48.8,49.12,969762,0
+ULS.US,D,20240917,000000,49.25,49.43,48.51,48.77,825946,0
+ULS.US,D,20240918,000000,48.88,50.06,48.69,49.38,1011877,0
+ULS.US,D,20240919,000000,49.84,50.48,49.15,49.79,924220,0
+ULS.US,D,20240920,000000,49.5,49.9475,48.11,48.5,830150,0
+ULS.US,D,20240923,000000,48.58,49.79,48.41,49.29,526393,0
+ULS.US,D,20240924,000000,49.19,49.94,48.68,49.32,495781,0
+ULS.US,D,20240925,000000,49.15,49.69,48.77,49.46,875927,0
+ULS.US,D,20240926,000000,49.65,50.33,49.31,49.46,2046205,0
+ULS.US,D,20240927,000000,49.24,50.14,49.06,49.5,848278,0
+ULS.US,D,20240930,000000,49.67,49.67,48.96,49.3,796331,0
+ULS.US,D,20241001,000000,49.41,49.725,48.72,49.16,1462011,0
+ULS.US,D,20241002,000000,48.93,49.66,48.74,49.23,1271378,0
+ULS.US,D,20241003,000000,49,49.95,48.925,49.86,1954729,0
+ULS.US,D,20241004,000000,50,50.71,49.53,50.7,1334773,0
+ULS.US,D,20241007,000000,50.61,50.86,49.785,50.12,592761,0
+ULS.US,D,20241008,000000,50.15,51.285,50.1,50.48,571557,0
+ULS.US,D,20241009,000000,50.43,51.54,50.43,51.19,890220,0
+ULS.US,D,20241010,000000,50.93,51.88,50.63,51.7,519409,0
+ULS.US,D,20241011,000000,51.57,52.529,51.57,52.49,588231,0
+ULS.US,D,20241014,000000,52.84,53.45,52.65,53.42,637285,0
+ULS.US,D,20241015,000000,53.45,53.99,53.23,53.62,605596,0
+ULS.US,D,20241016,000000,53.78,54.41,53.6,54.29,718289,0
+ULS.US,D,20241017,000000,54.38,54.76,53.5401,53.78,381097,0
+ULS.US,D,20241018,000000,53.78,54.12,53.11,53.15,327288,0
+ULS.US,D,20241021,000000,53.03,53.63,52.695,52.99,306018,0
+ULS.US,D,20241022,000000,53.03,53.97,52.38,53.88,501400,0
+ULS.US,D,20241023,000000,54.16,54.36,52.885,53,277983,0
+ULS.US,D,20241024,000000,53.01,53.76,52.59,52.91,302466,0
+ULS.US,D,20241025,000000,53.03,53.175,52.54,52.97,290140,0
+ULS.US,D,20241028,000000,53.07,53.2974,52.45,52.59,335587,0
+ULS.US,D,20241029,000000,52.45,52.95,51.87,52.61,528551,0
+ULS.US,D,20241030,000000,52.62,52.92,52.37,52.7,309948,0
+ULS.US,D,20241031,000000,52.46,52.67,51.6639,51.96,536734,0
+ULS.US,D,20241101,000000,52.07,52.59,51.57,51.6,558793,0
+ULS.US,D,20241104,000000,51.67,52.4125,51.6,51.96,806281,0
+ULS.US,D,20241105,000000,56.85,59.2307,50.64,51.54,1322169,0
+ULS.US,D,20241106,000000,51.9,52.74,49.29,50.4,2107526,0
+ULS.US,D,20241107,000000,50.34,50.885,49.661,50.05,1078742,0
+ULS.US,D,20241108,000000,50.25,51.59,50.05,51.36,676642,0
+ULS.US,D,20241111,000000,51.68,53.18,51.28,51.62,601241,0
+ULS.US,D,20241112,000000,51.64,51.8014,49.81,50.33,852577,0
+ULS.US,D,20241113,000000,50.63,51.015,50.02,50.84,722251,0
+ULS.US,D,20241114,000000,51.22,51.3533,49.89,49.91,465322,0
+ULS.US,D,20241115,000000,49.87,50.1,49.07,49.97,586654,0
+ULS.US,D,20241118,000000,49.825,50.83,49.585,50.6,747980,0
+ULS.US,D,20241119,000000,50.66,51.835,50.22,51.74,783347,0
+ULS.US,D,20241120,000000,51.675,53.08,51.665,52.82,632259,0
+ULS.US,D,20241121,000000,52.78,53.51,52.38,53.12,563117,0
+ULS.US,D,20241122,000000,53.275,54.12,53.04,54.04,638523,0
+ULS.US,D,20241125,000000,54.18,55.36,53.945,55.3,1012130,0
+ULS.US,D,20241126,000000,55.4,55.4,53.52,54.38,590803,0
+ULS.US,D,20241127,000000,54.28,54.635,53.53,53.65,374203,0
+ULS.US,D,20241129,000000,53.815,53.97,52.95,53.73,218689,0
+ULS.US,D,20241202,000000,53.555,54.12,52.81,52.82,319484,0
+ULS.US,D,20241203,000000,52.955,53.31,52.19,53.04,461042,0
+ULS.US,D,20241204,000000,53.22,54.16,52.91,54.13,445642,0
+ULS.US,D,20241205,000000,53.775,54.9299,53.56,53.64,747213,0
+ULS.US,D,20241206,000000,54.49,54.5,52.86,53.35,522335,0
+ULS.US,D,20241209,000000,53.348,53.54,52.23,52.34,671933,0
+ULS.US,D,20241210,000000,52.23,52.95,51.92,52.31,500354,0
+ULS.US,D,20241211,000000,52.545,52.88,50.63,51.17,692908,0
+ULS.US,D,20241212,000000,51.83,51.83,50.51,51.3,499968,0
+ULS.US,D,20241213,000000,51.06,51.3255,50.37,50.84,380226,0
+ULS.US,D,20241216,000000,50.815,51.535,50.58,51.5,395765,0
+ULS.US,D,20241217,000000,51.44,51.51,50.21,50.94,469603,0
+ULS.US,D,20241218,000000,50.79,52,49.67,49.85,676327,0
+ULS.US,D,20241219,000000,50.47,50.93,49.16,49.45,587290,0
+ULS.US,D,20241220,000000,49.475,51.05,49.21,50.89,1950768,0
+ULS.US,D,20241223,000000,50.49,50.92,50.1,50.62,500007,0
+ULS.US,D,20241224,000000,50.7,51.06,50.44,50.89,98587,0
+ULS.US,D,20241226,000000,50.755,51.55,50.65,51.12,926943,0
+ULS.US,D,20241227,000000,50.975,51.61,49.94,50.41,976909,0
+ULS.US,D,20241230,000000,50.205,50.5,48.99,50.16,1053996,0
+ULS.US,D,20241231,000000,50.21,50.58,49.635,49.88,1103718,0
+ULS.US,D,20250102,000000,49.88,50.37,49.32,49.65,624453,0
+ULS.US,D,20250103,000000,49.64,50.04,49.27,49.31,992336,0
+ULS.US,D,20250106,000000,49.455,49.79,49.03,49.14,858852,0
+ULS.US,D,20250107,000000,49.5,50.19,49.32,50,684850,0
+ULS.US,D,20250108,000000,49.95,50.04,49.09,49.39,727228,0
+ULS.US,D,20250110,000000,49.015,49.7298,48.54,49.3,571958,0
+ULS.US,D,20250113,000000,49.27,50.09,49.27,49.66,379965,0
+ULS.US,D,20250114,000000,49.93,51.39,49.83,51.34,382999,0
+ULS.US,D,20250115,000000,51.99,51.99,50.68,51.04,364704,0
+ULS.US,D,20250116,000000,51.44,52.27,51.13,51.93,589981,0
+ULS.US,D,20250117,000000,52.06,52.24,51.69,51.95,147276,0
+ULS.US,D,20250121,000000,52.1,53.25,52.07,53.21,272196,0
+ULS.US,D,20250122,000000,53.9899,53.9899,52.826,53.6,594004,0
+ULS.US,D,20250123,000000,53.38,53.61,52.7263,53.43,338181,0
+ULS.US,D,20250124,000000,53.62,53.64,52.85,53.27,361432,0
+ULS.US,D,20250127,000000,53.23,53.8225,52.295,52.88,632368,0
+ULS.US,D,20250128,000000,53.35,53.91,52.52,53.88,466922,0
+ULS.US,D,20250129,000000,53.235,54.275,53.235,53.78,193142,0
+ULS.US,D,20250130,000000,53.53,55.055,53.52,54.93,220521,0
+ULS.US,D,20250131,000000,54.54,54.96,53.69,53.91,441579,0
+ULS.US,D,20250203,000000,53,53.96,52.78,53.35,357427,0
+ULS.US,D,20250204,000000,53.65,54.855,53.34,54.15,551204,0
+ULS.US,D,20250205,000000,54.43,55.83,54.195,55.27,416384,0
+ULS.US,D,20250206,000000,55.4,55.65,53.985,54.41,347903,0
+ULS.US,D,20250207,000000,54.51,55.085,53.735,53.88,274932,0
+ULS.US,D,20250210,000000,54.18,54.9,53.94,54.67,164159,0
+ULS.US,D,20250211,000000,54.52,55.22,54.17,54.8,295899,0
+ULS.US,D,20250212,000000,53.72,55.985,53.72,55.8,465333,0
+ULS.US,D,20250213,000000,55.755,57.72,55.71,57.35,856191,0
+ULS.US,D,20250214,000000,57.78,57.79,56.22,56.7,560736,0
+ULS.US,D,20250218,000000,57.32,57.5,56.21,56.5,693684,0
+ULS.US,D,20250219,000000,56.22,56.52,54.92,55.58,630191,0
+ULS.US,D,20250220,000000,56.5,57.18,51.36,54.01,696704,0
+ULS.US,D,20250221,000000,54.525,54.6,52.63,53.01,810930,0
+ULS.US,D,20250224,000000,53.155,54.16,52.55,52.82,610727,0
+ULS.US,D,20250225,000000,52.8969,54.48,52.54,54.16,484250,0
+ULS.US,D,20250226,000000,54.21,55.04,53.38,53.42,404154,0
+ULS.US,D,20250227,000000,53.43,54.57,52.99,53.04,508777,0
+ULS.US,D,20250228,000000,53.03,53.57,52.29,53.19,527645,0
+ULS.US,D,20250303,000000,53.395,53.65,51.691,51.83,239686,0
+ULS.US,D,20250304,000000,51.16,53.26,51.16,52.49,561345,0
+ULS.US,D,20250305,000000,52.765,53.32,52.11,52.6,463273,0
+ULS.US,D,20250306,000000,52.165,52.21,50.87,51.28,363036,0
+ULS.US,D,20250307,000000,51.285,54.42,50.855,52.83,766238,0
+ULS.US,D,20250310,000000,52.43,52.66,51.11,51.3,606089,0
+ULS.US,D,20250311,000000,51.325,51.325,49.78,50.34,611721,0
+ULS.US,D,20250312,000000,50.75,51.025,49.34,50.65,468948,0
+ULS.US,D,20250313,000000,50.635,50.7,49.69,50.59,228703,0
+ULS.US,D,20250314,000000,51.12,52.47,51,52.24,558547,0
+ULS.US,D,20250317,000000,52.545,53.68,52.24,52.39,641604,0
+ULS.US,D,20250318,000000,52.105,53.55,51.73,53.16,471356,0
+ULS.US,D,20250319,000000,53.6,53.8,52.82,53.79,386341,0
+ULS.US,D,20250320,000000,53.985,53.985,53.04,53.72,528280,0
+ULS.US,D,20250321,000000,53.345,53.65,52.52,53.5,1463298,0
+ULS.US,D,20250324,000000,53.62,54.16,53.35,53.79,767268,0
+ULS.US,D,20250325,000000,53.95,55.03,53.88,54.75,639275,0
+ULS.US,D,20250326,000000,54.93,55.885,54.35,54.9,751340,0
+ULS.US,D,20250327,000000,54.86,55.61,54.325,55.57,1279486,0
+ULS.US,D,20250328,000000,55.61,56.655,54.78,55.69,1140329,0
+ULS.US,D,20250331,000000,55.19,56.45,54.2209,56.4,1512014,0
+ULS.US,D,20250401,000000,56.67,58.38,55.8,57.85,1554903,0
+ULS.US,D,20250402,000000,57.1,58.24,56.5024,57.11,1414211,0
+ULS.US,D,20250403,000000,54.7,57.685,54.5339,57.38,1206533,0
+ULS.US,D,20250404,000000,55.71,56.03,53.5441,54.42,2693849,0
+ULS.US,D,20250407,000000,51.4944,54.27,51.23,53.68,1325416,0
+ULS.US,D,20250408,000000,55.005,55.19,51.905,53.08,1743494,0
+ULS.US,D,20250409,000000,52.805,55.92,49.93,55.11,2928417,0
+ULS.US,D,20250410,000000,54.4625,55.24,52.445,54.87,1175243,0
+ULS.US,D,20250411,000000,53.7,56.48,53.7,56.46,1226694,0
+ULS.US,D,20250414,000000,57.1,57.57,56.31,57.49,889458,0
+ULS.US,D,20250415,000000,57.62,57.75,56.84,57.72,1104521,0
+ULS.US,D,20250416,000000,57.26,57.56,54.5,55.18,900013,0
+ULS.US,D,20250417,000000,55.17,55.88,54.1038,55.68,971718,0
+ULS.US,D,20250421,000000,54.525,55.38,52.4,53.09,680103,0
+ULS.US,D,20250422,000000,54.52,55.51,53.44,55.51,803204,0
+ULS.US,D,20250423,000000,56.335,57.22,55.29,56.52,927400,0
+ULS.US,D,20250424,000000,56.5,58.52,56.255,57.88,1117496,0
+ULS.US,D,20250425,000000,58.3,58.53,56.46,57.65,807209,0
+ULS.US,D,20250428,000000,57.485,58.42,56.85,57.33,595834,0
+ULS.US,D,20250429,000000,57.55,57.6865,56.135,56.85,3018586,0
+ULS.US,D,20250430,000000,56.5,57.475,55.375,57.19,2232616,0
+ULS.US,D,20250501,000000,57.53,59.18,56.7,58.39,1018775,0
+ULS.US,D,20250502,000000,59.155,59.9,58.785,59.85,901760,0
+ULS.US,D,20250505,000000,59.7,60.6,59.4,59.96,891167,0
+ULS.US,D,20250506,000000,60,68.8492,60,67.33,2205986,0
+ULS.US,D,20250507,000000,67.33,71.89,66.9781,70,2097659,0
+ULS.US,D,20250508,000000,70.43,71.245,69.14,70.49,1278658,0
+ULS.US,D,20250509,000000,70.435,70.92,69.45,70.17,937406,0
+ULS.US,D,20250512,000000,71.44,71.95,68.6,70.35,1257024,0
+ULS.US,D,20250513,000000,69.87,71.18,69.52,71.14,1404192,0
+ULS.US,D,20250514,000000,70.405,70.48,69.18,69.86,1099682,0
+ULS.US,D,20250515,000000,70.04,71.08,69.48,71.05,735085,0
+ULS.US,D,20250516,000000,70.45,72.76,70.45,72.76,535309,0
+ULS.US,D,20250519,000000,71.43,72.81,71.38,72.79,510697,0
+ULS.US,D,20250520,000000,72.559,72.7199,71.57,71.76,466908,0
+ULS.US,D,20250521,000000,71.28,71.875,70.89,71.54,645010,0
+ULS.US,D,20250522,000000,71.36,71.5,70.5001,71,404032,0
+ULS.US,D,20250523,000000,70.835,71.97,70,71.79,419580,0
+ULS.US,D,20250527,000000,72.28,72.8,71.8,72.4,576323,0
+ULS.US,D,20250528,000000,72.305,72.6722,71.54,71.6,483078,0
+ULS.US,D,20250529,000000,71.75,71.75,70.515,70.99,349178,0
+ULS.US,D,20250530,000000,71.31,71.9,70.45,71.5,776278,0
+ULS.US,D,20250602,000000,71.91,71.91,70.71,71.82,519141,0
+ULS.US,D,20250603,000000,72,72,68.32,70.1,1020354,0
+ULS.US,D,20250604,000000,70.22,72.225,69.71,71.89,621462,0
+ULS.US,D,20250605,000000,71.91,72.13,70.74,71.12,467661,0
+ULS.US,D,20250606,000000,71.32,72.04,70.89,71.18,507517,0
+ULS.US,D,20250609,000000,70.63,71.16,69.955,70.55,581764,0
+ULS.US,D,20250610,000000,70.53,70.9199,69.9,70.14,456754,0
+ULS.US,D,20250611,000000,70.85,70.91,69.855,70.45,530083,0
+ULS.US,D,20250612,000000,70.8954,70.93,70,70.38,419262,0
+ULS.US,D,20250613,000000,70.275,71.3266,69.8086,70.66,458768,0
+ULS.US,D,20250616,000000,70.475,72.42,70.475,71.52,405094,0
+ULS.US,D,20250617,000000,70.62,71.27,70.27,70.64,381584,0
+ULS.US,D,20250618,000000,70.715,71.53,70.24,70.88,494834,0
+ULS.US,D,20250620,000000,71.06,71.31,70,70.61,1592417,0
+ULS.US,D,20250623,000000,70.84,71.7485,70.405,71.47,480982,0
+ULS.US,D,20250624,000000,72.13,72.94,71.36,72.91,366405,0
+ULS.US,D,20250625,000000,73.5896,73.98,70.49,70.62,930009,0
+ULS.US,D,20250626,000000,71.02,72.85,70.8,72.17,1363860,0
+ULS.US,D,20250627,000000,72.26,72.94,71.635,72.17,1058835,0
+ULS.US,D,20250630,000000,72.52,73.39,72.22,72.86,1230296,0
+ULS.US,D,20250701,000000,72.5,72.83,69.65,69.71,1119546,0
+ULS.US,D,20250702,000000,69.875,71.01,68.54,70.87,1565994,0
+ULS.US,D,20250703,000000,70.71,72.2,70.02,70.68,613623,0
+ULS.US,D,20250707,000000,70.56,73.3,70.56,73.09,1093676,0
+ULS.US,D,20250708,000000,72.92,73.24,70.42,71.13,933172,0
+ULS.US,D,20250709,000000,71.29,71.485,70.1799,70.9,725545,0
+ULS.US,D,20250710,000000,71.18,71.955,70.67,71.47,499424,0
+ULS.US,D,20250711,000000,71.2,71.92,70.92,71.41,477403,0
+ULS.US,D,20250714,000000,71.4,73.22,71.35,72.49,621599,0
+ULS.US,D,20250715,000000,72.565,72.565,70.74,70.98,552294,0
+ULS.US,D,20250716,000000,71.69,71.69,70.15,70.83,431779,0
+ULS.US,D,20250717,000000,70.715,71.044,69.71,70.07,621177,0
+ULS.US,D,20250718,000000,70.98,71.06,70,70.23,400600,0
+ULS.US,D,20250721,000000,70.61,70.815,69.875,70.01,464561,0
+ULS.US,D,20250722,000000,69.97,70.73,69.36,70.56,969335,0
+ULS.US,D,20250723,000000,70.48,71.22,70.19,70.32,317401,0
+ULS.US,D,20250724,000000,70.255,71.16,70.255,70.64,297758,0
+ULS.US,D,20250725,000000,70.68,71.11,70.2,70.33,229151,0
+ULS.US,D,20250728,000000,70.405,70.94,69.925,70.03,277151,0
+ULS.US,D,20250729,000000,71.18,72.4,70.7,72.39,794694,0
+ULS.US,D,20250730,000000,71.22,73.1799,71.22,73.17,781985,0
+ULS.US,D,20250731,000000,74.15,74.15,72.91,73.12,593262,0
+ULS.US,D,20250801,000000,72.55,73.04,71.01,71.9,1092738,0
+ULS.US,D,20250804,000000,72.005,73.34,71.32,73.04,1012065,0
+ULS.US,D,20250805,000000,71.72,72.345,61.95,64.63,3148920,0
+ULS.US,D,20250806,000000,64.35,65.92,62,65.43,1854892,0
+ULS.US,D,20250807,000000,65.665,66.08,64.4,65.97,1347842,0
+ULS.US,D,20250808,000000,66.385,67.14,66,66.64,930420,0
+ULS.US,D,20250811,000000,66.29,69.3,65.8301,66.23,2143366,0
+ULS.US,D,20250812,000000,66.52,67.54,64.84,67.27,1352479,0
+ULS.US,D,20250813,000000,67.27,70.795,66.75,70.35,1341742,0
+ULS.US,D,20250814,000000,69.93,69.93,66.8,66.84,831698,0
+ULS.US,D,20250815,000000,66.75,67.27,66.18,67.1,927743,0
+ULS.US,D,20250818,000000,67.37,67.82,66.83,66.83,800013,0
+ULS.US,D,20250819,000000,66.65,67.5,66.15,66.74,1230262,0
+ULS.US,D,20250820,000000,67.025,67.36,66.07,66.9,550760,0
+ULS.US,D,20250821,000000,66.23,66.7,65.01,65.2,692677,0
+ULS.US,D,20250822,000000,65.16,66.065,64.58,65.35,948005,0
+ULS.US,D,20250825,000000,65.28,65.56,62.59,62.63,692691,0
+ULS.US,D,20250826,000000,63.07,63.84,63.01,63.2,860652,0
+ULS.US,D,20250827,000000,62.66,63.92,62.44,63.2,712920,0
+ULS.US,D,20250828,000000,63.53,63.53,62.625,63.33,433357,0
+ULS.US,D,20250829,000000,63.315,63.33,62.11,63.17,509641,0
+ULS.US,D,20250902,000000,62.74,64.44,62.47,64.02,882502,0
+ULS.US,D,20250903,000000,63.725,64.01,62.2,62.71,1044793,0
+ULS.US,D,20250904,000000,62.92,63.55,62.5,63.39,883563,0
+ULS.US,D,20250905,000000,63.98,64.5799,62.8,63.85,638811,0
+ULS.US,D,20250908,000000,63.53,64.8,61.64,63.92,1511154,0
+ULS.US,D,20250909,000000,63.68,65.91,63.18,65.61,925007,0
+ULS.US,D,20250910,000000,65.5,66,64.78,65.39,829294,0
+ULS.US,D,20250911,000000,65.17,68.43,65.17,68.34,675611,0
+ULS.US,D,20250912,000000,67.87,68.385,66.72,66.75,513643,0
+ULS.US,D,20250915,000000,67.39,68.25,66.81,67.55,482997,0
+ULS.US,D,20250916,000000,67.58,67.95,66.17,66.63,574281,0
+ULS.US,D,20250917,000000,66.68,67.77,66.68,67.46,428578,0
+ULS.US,D,20250918,000000,67.1689,68.465,67.1689,67.99,529314,0
+ULS.US,D,20250919,000000,67.97,68.77,67.85,68.1,1526397,0
+ULS.US,D,20250922,000000,69.38,69.38,67.78,68.53,378880,0
+ULS.US,D,20250923,000000,68.45,69.2,68.21,68.83,682159,0
+ULS.US,D,20250924,000000,68.885,69.0551,67.3675,67.5,644785,0
+ULS.US,D,20250925,000000,66.88,68.67,66.77,68.52,422299,0
+ULS.US,D,20250926,000000,68.765,69.86,68.645,69.44,513589,0
+ULS.US,D,20250929,000000,69.275,70.4889,69.045,70.17,564034,0
+ULS.US,D,20250930,000000,70.08,70.89,70.04,70.86,1128748,0
+ULS.US,D,20251001,000000,70.205,71.8,69.89,70.7,1042428,0
+ULS.US,D,20251002,000000,70.37,71.71,70.1,71.55,471021,0
+ULS.US,D,20251003,000000,71.355,72.715,71.33,72.21,558948,0
+ULS.US,D,20251006,000000,72.2,73.91,72,73.81,395655,0
+ULS.US,D,20251007,000000,73.46,74.05,73.06,73.46,431371,0
+ULS.US,D,20251008,000000,73.89,75.56,73.44,75.11,502328,0
+ULS.US,D,20251009,000000,75.24,75.24,72.9,73.06,357282,0
+ULS.US,D,20251010,000000,73.46,73.805,71.86,72.16,426405,0
+ULS.US,D,20251013,000000,72.98,73.14,72.11,72.36,327748,0
+ULS.US,D,20251014,000000,72.49,79.05,72.49,77.55,747862,0
+ULS.US,D,20251015,000000,77.38,78,76.65,77.35,728585,0
+ULS.US,D,20251016,000000,76.8,77.79,75.96,76.43,506406,0
+ULS.US,D,20251017,000000,75.95,76.205,74.59,75.4,381388,0
+ULS.US,D,20251020,000000,76.315,77.12,75.835,76.64,214707,0
+ULS.US,D,20251021,000000,77.1,77.455,75.945,76.36,292184,0
+ULS.US,D,20251022,000000,76.59,77.11,75.3388,77.07,414798,0
+ULS.US,D,20251023,000000,77.5,79.365,77.2,79.16,340288,0
+ULS.US,D,20251024,000000,79.325,80.6899,79.325,80,586235,0
+ULS.US,D,20251027,000000,80.87,81.41,79.445,80.34,1558994,0
+ULS.US,D,20251028,000000,80.1,81.78,79.71,81.08,508619,0
+ULS.US,D,20251029,000000,81.205,81.83,80.42,81.02,455681,0
+ULS.US,D,20251030,000000,81.25,81.84,78.245,78.36,808095,0
+ULS.US,D,20251031,000000,77.8957,78.41,76.84,77.87,783108,0
+ULS.US,D,20251103,000000,78.285,79.06,77.245,78.61,792989,0
+ULS.US,D,20251104,000000,84.47,91.95,84.47,86.96,1035519,0
+ULS.US,D,20251105,000000,85.425,87.38,84.63,85.78,767594,0
+ULS.US,D,20251106,000000,85.36,85.85,84.43,85.68,391523,0
+ULS.US,D,20251107,000000,87.25,87.25,84.17,85.65,697447,0
+ULS.US,D,20251110,000000,85.39,87.67,85.37,86.93,331185,0
+ULS.US,D,20251111,000000,87.138,87.85,86.55,87.72,660091,0
+ULS.US,D,20251112,000000,87.56,88.42,86.52,86.53,378432,0
+ULS.US,D,20251113,000000,88.13,88.13,84.75,85.35,349403,0
+ULS.US,D,20251114,000000,84.56,87.12,84.1925,86.64,420519,0
+ULS.US,D,20251117,000000,86.96,87.58,85.81,86.12,797480,0
+ULS.US,D,20251118,000000,85.63,87.66,85.61,87.48,444945,0
+ULS.US,D,20251119,000000,87.415,88.269,86.53,86.62,476443,0
+ULS.US,D,20251120,000000,87.91,88.15,84.23,85.83,775305,0
+ULS.US,D,20251121,000000,85.04,86.81,84.86,85.7,601604,0
+ULS.US,D,20251124,000000,86.37,87.485,85.18,87.4,617148,0
+ULS.US,D,20251125,000000,87.525,89.035,87.0715,88.68,378741,0
+ULS.US,D,20251126,000000,89,90.91,88.91,90.16,438322,0
+ULS.US,D,20251128,000000,90.74,91.56,90.3,91.21,306058,0
+ULS.US,D,20251201,000000,90.55,91.66,90.19,90.2,384392,0
+ULS.US,D,20251202,000000,90.34,91.15,88.79,88.85,276503,0
+ULS.US,D,20251203,000000,88.88,88.88,79.31,79.38,2183754,0
+ULS.US,D,20251204,000000,76.06,77.84,76.05,76.74,6985864,0
+ULS.US,D,20251205,000000,76.855,77.5,76.32,76.6,4294903,0
+ULS.US,D,20251208,000000,78.44,78.5,77.14,77.87,3969007,0
+ULS.US,D,20251209,000000,77.1,78.31,76.26,77.52,2231128,0
+ULS.US,D,20251210,000000,76.9328,77.85,76.22,77.09,1637859,0
+ULS.US,D,20251211,000000,76.86,78.12,76.6,78,1343811,0
+ULS.US,D,20251212,000000,78.18,78.18,77.23,77.88,1238001,0
+ULS.US,D,20251215,000000,78.11,78.64,76.85,77.43,1505678,0
+ULS.US,D,20251216,000000,77.64,78.26,77.25,77.53,1581385,0
+ULS.US,D,20251217,000000,78.11,79.17,77.82,78.21,1852652,0
+ULS.US,D,20251218,000000,78.185,80.62,78.185,78.72,2294834,0
+ULS.US,D,20251219,000000,78.875,79.53,76.84,76.95,11540320,0
+ULS.US,D,20251222,000000,76.77,78.84,76.63,77.91,1520515,0
+ULS.US,D,20251223,000000,77.5075,78.34,77.25,78.28,856308,0
+ULS.US,D,20251224,000000,77.88,78.8794,77.48,78.68,351421,0
+ULS.US,D,20251226,000000,78.38,79.99,78.05,79.96,882320,0
+ULS.US,D,20251229,000000,80.01,81.32,79.49,80.85,1026626,0
+ULS.US,D,20251230,000000,81.41,81.41,79.92,80.3,1099072,0
+ULS.US,D,20251231,000000,80.01,80.3244,78.49,78.86,1226629,0
+ULS.US,D,20260102,000000,79.74,80.96,78.57,80.91,2002867,0
+ULS.US,D,20260105,000000,80.82,83.625,80.62,83.31,1994748,0
+ULS.US,D,20260106,000000,83.36,85.22,82.16,84.52,1761827,0
+ULS.US,D,20260107,000000,84.77,85.46,83.77,84.4,1254514,0
+ULS.US,D,20260108,000000,84.4,84.8,81.785,82.99,1257402,0
+ULS.US,D,20260109,000000,83.4,84.83,82.9,84.38,803153,0
+ULS.US,D,20260112,000000,84.14,85.26,81.89,81.96,1146966,0
+ULS.US,D,20260113,000000,82.68,82.68,80.08,80.98,1042010,0
+ULS.US,D,20260114,000000,81.26,81.3369,76.96,77.01,1483005,0
+ULS.US,D,20260115,000000,77.64,79.5,76.61,77.13,1160483,0
+ULS.US,D,20260116,000000,76.71,77.23,74.94,75,1167062,0
+ULS.US,D,20260120,000000,73.65,75.8,72.66,72.9,1047849,0
+ULS.US,D,20260121,000000,73.16,74.19,71.69,72.9,1489532,0
+ULS.US,D,20260122,000000,73.045,73.73,72.18,72.6,740891,0
+ULS.US,D,20260123,000000,71.75,72.8158,70.67,71.2,1232177,0
+ULS.US,D,20260126,000000,71.195,73.17,71.13,73.12,931464,0
+ULS.US,D,20260127,000000,72.955,73.65,72.35,72.41,811871,0
+ULS.US,D,20260128,000000,72.41,72.755,70.65,72.16,833926,0
+ULS.US,D,20260129,000000,71.52,72.92,70.13,71.19,1054898,0
+ULS.US,D,20260130,000000,70.96,71.55,69.83,70.23,603872,0
+ULS.US,D,20260202,000000,70.5401,71.86,69.99,71.67,1132419,0
+ULS.US,D,20260203,000000,71.115,71.115,68.62,70.62,1619215,0
+ULS.US,D,20260204,000000,70.265,71.92,69.47,71.85,1378461,0
+ULS.US,D,20260205,000000,71.81,73.62,69.0701,69.34,1264438,0
+ULS.US,D,20260206,000000,70.19,71.86,69.78,71.49,1042346,0
+ULS.US,D,20260209,000000,72.04,72.72,71.525,72.2,755280,0
+ULS.US,D,20260210,000000,72.11,73.44,72.1001,73.33,852508,0
+ULS.US,D,20260211,000000,73.1725,73.55,71.3,72.55,786202,0
+ULS.US,D,20260212,000000,72.513,73.25,68.72,69.01,679255,0
+ULS.US,D,20260213,000000,69.4657,70.285,68.38,70.02,1028581,0
+ULS.US,D,20260217,000000,70.01,71.61,70.01,70.61,669500,0
+ULS.US,D,20260218,000000,70.51,71.75,69.78,71.25,1518104,0
diff --git a/daily/us/nyse stocks/2/usb_a.us.txt b/daily/us/nyse stocks/2/usb_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81c307e2b7507b5caa4b35d9bfe97cbfa935b86f
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_a.us.txt	
@@ -0,0 +1,2040 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_A.US,D,20100823,000000,718.75,718.75,718.75,718.75,109,0
+USB_A.US,D,20100824,000000,713.53,713.53,713.31,713.53,992,0
+USB_A.US,D,20100830,000000,689.72,689.72,689.72,689.72,4325,0
+USB_A.US,D,20100831,000000,703.33,703.33,703.33,703.33,4325,0
+USB_A.US,D,20100901,000000,716.93,716.93,716.93,716.93,331,0
+USB_A.US,D,20100902,000000,721.46,721.46,714.21,714.21,218,0
+USB_A.US,D,20100903,000000,718.75,718.75,718.75,718.75,218,0
+USB_A.US,D,20100907,000000,726.02,735.09,716.93,716.93,442,0
+USB_A.US,D,20100908,000000,712.48,712.48,712.4,712.4,218,0
+USB_A.US,D,20100909,000000,712.41,714.21,712.4,714.21,982,0
+USB_A.US,D,20100910,000000,712.63,712.63,707.87,707.87,1873,0
+USB_A.US,D,20100913,000000,712.36,712.4,711.96,712.4,551,0
+USB_A.US,D,20100914,000000,707.87,707.87,707.87,707.87,741,0
+USB_A.US,D,20100922,000000,709.68,710.58,709.68,710.58,331,0
+USB_A.US,D,20100927,000000,710.58,712.4,710.58,712.4,1345,0
+USB_A.US,D,20100928,000000,700.6,700.61,700.6,700.61,218,0
+USB_A.US,D,20100930,000000,700.61,700.61,700.61,700.61,463,0
+USB_A.US,D,20101005,000000,707.87,707.87,702.76,705.15,16608,0
+USB_A.US,D,20101006,000000,703.33,703.33,703.33,703.33,992,0
+USB_A.US,D,20101007,000000,700.61,700.61,700.61,700.61,218,0
+USB_A.US,D,20101008,000000,716.93,716.93,716.93,716.93,1652,0
+USB_A.US,D,20101011,000000,700.61,700.61,700.59,700.59,331,0
+USB_A.US,D,20101012,000000,719.21,721.48,719.21,719.21,12671,0
+USB_A.US,D,20101013,000000,707.87,707.88,707.87,707.87,1434,0
+USB_A.US,D,20101018,000000,685.19,685.19,685.19,685.19,447,0
+USB_A.US,D,20101020,000000,690.62,716.93,689.72,707.87,1762,0
+USB_A.US,D,20101021,000000,696.52,696.52,696.52,696.52,893,0
+USB_A.US,D,20101022,000000,716.93,716.93,716.93,716.93,2205,0
+USB_A.US,D,20101026,000000,711.49,711.49,711.49,711.49,276,0
+USB_A.US,D,20101027,000000,716.93,716.93,716.93,716.93,2205,0
+USB_A.US,D,20101112,000000,716.93,716.93,716.03,716.03,331,0
+USB_A.US,D,20101117,000000,707.87,707.87,707.87,707.87,109,0
+USB_A.US,D,20101118,000000,714.21,714.21,714.21,714.21,218,0
+USB_A.US,D,20101122,000000,707.87,707.87,707.87,707.87,218,0
+USB_A.US,D,20101123,000000,699.71,699.71,699.7,699.7,739,0
+USB_A.US,D,20101202,000000,714.19,715.12,714.19,714.21,468,0
+USB_A.US,D,20101203,000000,707.87,707.87,707.87,707.87,218,0
+USB_A.US,D,20101206,000000,703.33,703.33,701.52,701.52,331,0
+USB_A.US,D,20101208,000000,715.09,722.84,706.06,714.21,12230,0
+USB_A.US,D,20101209,000000,716.84,726.02,716.84,726.02,814,0
+USB_A.US,D,20101210,000000,716.38,716.93,716.38,716.93,4407,0
+USB_A.US,D,20101213,000000,716.93,726.02,716.93,726.02,4356,0
+USB_A.US,D,20101214,000000,726.02,726.02,726.02,726.02,109,0
+USB_A.US,D,20101215,000000,713.53,713.53,713.53,713.53,167,0
+USB_A.US,D,20101217,000000,712.4,712.4,712.4,712.4,3305,0
+USB_A.US,D,20101222,000000,714.68,716.93,714.68,716.93,4958,0
+USB_A.US,D,20101227,000000,708.32,708.32,708.32,708.32,181,0
+USB_A.US,D,20101228,000000,716.94,716.94,716.94,716.94,109,0
+USB_A.US,D,20110107,000000,716.93,716.93,716.93,716.93,331,0
+USB_A.US,D,20110119,000000,712.4,712.4,707.87,707.87,7111,0
+USB_A.US,D,20110120,000000,719.21,719.21,719.21,719.21,2205,0
+USB_A.US,D,20110126,000000,719.21,719.21,714.21,714.21,16859,0
+USB_A.US,D,20110127,000000,709,710.14,708.45,709,26003,0
+USB_A.US,D,20110128,000000,711.84,721.39,711.84,719.21,75716,0
+USB_A.US,D,20110131,000000,719.21,719.21,719.21,719.21,14242,0
+USB_A.US,D,20110201,000000,726.02,728.28,717.85,726.02,14505,0
+USB_A.US,D,20110203,000000,728.28,728.85,726.02,728.85,11019,0
+USB_A.US,D,20110204,000000,728.74,728.74,728.74,728.74,218,0
+USB_A.US,D,20110207,000000,735.09,735.09,735.09,735.09,218,0
+USB_A.US,D,20110210,000000,744.75,747.56,744.17,744.75,33057,0
+USB_A.US,D,20110211,000000,736.45,744.17,736.45,738.51,17413,0
+USB_A.US,D,20110214,000000,748.7,748.7,741.9,741.9,4742,0
+USB_A.US,D,20110215,000000,745.3,745.3,737.36,745.3,34435,0
+USB_A.US,D,20110216,000000,746.44,757.78,746.44,757.78,7795,0
+USB_A.US,D,20110223,000000,748.7,749.61,746.44,749.61,13398,0
+USB_A.US,D,20110224,000000,753.26,753.26,748.7,753.24,1269,0
+USB_A.US,D,20110225,000000,748.7,758.92,748.7,754.38,31845,0
+USB_A.US,D,20110228,000000,757.78,762.31,757.78,762.31,2554,0
+USB_A.US,D,20110307,000000,766.85,766.85,766.85,766.85,2205,0
+USB_A.US,D,20110308,000000,766.85,766.85,766.85,766.85,109,0
+USB_A.US,D,20110309,000000,773.66,773.66,773.66,773.66,357,0
+USB_A.US,D,20110311,000000,770.25,770.25,762.31,770.25,4518,0
+USB_A.US,D,20110315,000000,760.06,760.06,757.78,757.78,3414,0
+USB_A.US,D,20110317,000000,764.02,765.71,762.31,762.31,25150,0
+USB_A.US,D,20110321,000000,771.39,773.66,771.39,773.66,4407,0
+USB_A.US,D,20110322,000000,781.38,781.38,781.38,781.38,248,0
+USB_A.US,D,20110324,000000,775.93,785.01,775.37,785.01,20356,0
+USB_A.US,D,20110329,000000,775.93,775.93,775.93,775.93,5509,0
+USB_A.US,D,20110330,000000,771.39,780.47,763.23,763.23,5998,0
+USB_A.US,D,20110404,000000,771.95,775.93,771.39,775.93,14760,0
+USB_A.US,D,20110405,000000,780.47,780.47,780.47,780.47,331,0
+USB_A.US,D,20110407,000000,771.39,771.39,771.39,771.39,109,0
+USB_A.US,D,20110411,000000,785.01,785.01,780.47,780.47,11404,0
+USB_A.US,D,20110413,000000,780.47,780.47,780.47,780.47,109,0
+USB_A.US,D,20110429,000000,787.78,791.36,774.57,777.75,4958,0
+USB_A.US,D,20110502,000000,780.47,780.52,780.47,780.52,218,0
+USB_A.US,D,20110503,000000,780.52,780.52,780.52,780.52,109,0
+USB_A.US,D,20110504,000000,785.01,785.01,774.02,774.02,1543,0
+USB_A.US,D,20110505,000000,771.39,771.39,771.39,771.39,218,0
+USB_A.US,D,20110509,000000,771.39,771.39,771.39,771.39,602,0
+USB_A.US,D,20110510,000000,771.39,771.42,771.39,771.39,627,0
+USB_A.US,D,20110512,000000,772.3,772.3,772.3,772.3,109,0
+USB_A.US,D,20110513,000000,785.01,785.01,785.01,785.01,442,0
+USB_A.US,D,20110516,000000,768.67,768.67,768.67,768.67,185,0
+USB_A.US,D,20110517,000000,768.67,780.47,768.67,780.47,538,0
+USB_A.US,D,20110519,000000,771.4,771.4,771.4,771.4,218,0
+USB_A.US,D,20110524,000000,780.47,780.47,776.84,776.84,1445,0
+USB_A.US,D,20110525,000000,776.84,783.18,776.84,783.18,245,0
+USB_A.US,D,20110526,000000,780.47,780.47,780.47,780.47,218,0
+USB_A.US,D,20110527,000000,785.01,785.01,780.47,780.47,331,0
+USB_A.US,D,20110531,000000,774.11,774.11,774.11,774.11,479,0
+USB_A.US,D,20110606,000000,780.47,780.47,780.47,780.47,109,0
+USB_A.US,D,20110607,000000,780.47,780.47,780.47,780.47,218,0
+USB_A.US,D,20110617,000000,774.11,774.11,774.11,774.11,109,0
+USB_A.US,D,20110621,000000,767.87,773.21,745.5,771.39,2846,0
+USB_A.US,D,20110624,000000,769.58,769.58,769.58,769.58,469,0
+USB_A.US,D,20110628,000000,757.81,757.81,757.81,757.81,109,0
+USB_A.US,D,20110630,000000,753.32,762.31,753.32,762.31,310,0
+USB_A.US,D,20110701,000000,766.8,766.85,766.8,766.85,771,0
+USB_A.US,D,20110706,000000,766.85,766.85,766.85,766.85,109,0
+USB_A.US,D,20110714,000000,761.41,761.41,761.41,761.41,109,0
+USB_A.US,D,20110718,000000,757.78,757.78,757.78,757.78,129,0
+USB_A.US,D,20110720,000000,753.24,753.24,753.24,753.24,524,0
+USB_A.US,D,20110726,000000,762.31,762.31,762.31,762.31,982,0
+USB_A.US,D,20110728,000000,754.14,754.14,754.14,754.14,109,0
+USB_A.US,D,20110729,000000,765.95,765.95,756.88,756.88,218,0
+USB_A.US,D,20110803,000000,762.03,765.9,762.03,762.31,990,0
+USB_A.US,D,20110805,000000,753.24,753.24,753.24,753.24,173,0
+USB_A.US,D,20110808,000000,744.17,744.17,698.79,698.79,442,0
+USB_A.US,D,20110812,000000,730.55,739.63,730.55,739.63,396,0
+USB_A.US,D,20110825,000000,726.02,726.02,705.6,726.02,5296,0
+USB_A.US,D,20110830,000000,712.4,712.4,706.74,710.59,623,0
+USB_A.US,D,20110831,000000,707.87,707.87,707.87,707.87,741,0
+USB_A.US,D,20110901,000000,707.87,712.21,707.87,712.21,218,0
+USB_A.US,D,20110907,000000,705.61,711.44,705.61,711.44,641,0
+USB_A.US,D,20110908,000000,707.87,707.87,706.06,706.06,331,0
+USB_A.US,D,20110909,000000,701.52,708.78,701.52,708.78,218,0
+USB_A.US,D,20110912,000000,700.15,700.15,669.99,676.11,2151,0
+USB_A.US,D,20110913,000000,676.11,677.93,674.29,677.93,1652,0
+USB_A.US,D,20110914,000000,676.13,678.81,671.57,671.57,5168,0
+USB_A.US,D,20110915,000000,672.5,672.5,669.76,669.76,657,0
+USB_A.US,D,20110916,000000,676.11,676.11,667.03,668.85,1708,0
+USB_A.US,D,20110920,000000,672.48,672.48,672.48,672.48,364,0
+USB_A.US,D,20110921,000000,664.74,664.74,664.4,664.74,8911,0
+USB_A.US,D,20110923,000000,680.65,680.65,664.74,666.99,5493,0
+USB_A.US,D,20110928,000000,644.34,650.12,629.82,629.82,1235,0
+USB_A.US,D,20110929,000000,644.29,644.29,631.63,631.63,218,0
+USB_A.US,D,20111012,000000,637.08,637.08,635.26,635.26,331,0
+USB_A.US,D,20111014,000000,635.26,635.26,635.26,635.26,109,0
+USB_A.US,D,20111019,000000,630.72,630.72,626.19,626.19,1762,0
+USB_A.US,D,20111021,000000,626.19,626.19,621.65,621.65,992,0
+USB_A.US,D,20111024,000000,626.19,626.2,626.19,626.19,2754,0
+USB_A.US,D,20111025,000000,626.18,626.19,622.52,624.38,1543,0
+USB_A.US,D,20111026,000000,621.65,621.65,617.11,621.65,1634,0
+USB_A.US,D,20111102,000000,648.88,648.88,648.88,648.88,109,0
+USB_A.US,D,20111103,000000,657.96,657.96,648.88,648.88,218,0
+USB_A.US,D,20111110,000000,638.36,639.8,630.72,639.8,9488,0
+USB_A.US,D,20111111,000000,640.26,648.88,640.26,648.88,218,0
+USB_A.US,D,20111114,000000,637.54,639.8,637.54,637.54,11019,0
+USB_A.US,D,20111117,000000,646.23,646.31,646.15,646.15,331,0
+USB_A.US,D,20111118,000000,653.38,653.38,653.1,653.1,218,0
+USB_A.US,D,20111123,000000,644.34,644.34,644.34,644.34,232,0
+USB_A.US,D,20111128,000000,665.16,665.22,658.2,665.07,488,0
+USB_A.US,D,20111130,000000,666.12,666.12,666.12,666.12,109,0
+USB_A.US,D,20111206,000000,630.9,648.88,630.9,648.88,1323,0
+USB_A.US,D,20111207,000000,661.4,661.4,655.25,655.25,218,0
+USB_A.US,D,20111229,000000,644.34,662.49,644.34,662.49,331,0
+USB_A.US,D,20120105,000000,662.49,662.49,644.34,646.61,11040,0
+USB_A.US,D,20120110,000000,667.03,667.03,667.03,667.03,203,0
+USB_A.US,D,20120111,000000,671.47,673.39,671.47,673.39,331,0
+USB_A.US,D,20120112,000000,665.22,667.03,665.22,667.03,6612,0
+USB_A.US,D,20120113,000000,667.87,676.1,661.35,676.1,1659,0
+USB_A.US,D,20120117,000000,698.79,698.79,698.79,698.79,635,0
+USB_A.US,D,20120124,000000,698.79,698.79,698.61,698.61,218,0
+USB_A.US,D,20120130,000000,675.2,685.19,675.2,685.19,716,0
+USB_A.US,D,20120131,000000,676.4,676.4,676.4,676.4,109,0
+USB_A.US,D,20120201,000000,694.89,696.93,679.28,696.93,660,0
+USB_A.US,D,20120203,000000,698.79,698.79,698.79,698.79,331,0
+USB_A.US,D,20120206,000000,689.72,689.72,689.72,689.72,218,0
+USB_A.US,D,20120207,000000,689.72,689.72,689.72,689.72,109,0
+USB_A.US,D,20120208,000000,689.65,689.72,689.65,689.72,1223,0
+USB_A.US,D,20120214,000000,703.33,703.33,703.33,703.33,109,0
+USB_A.US,D,20120216,000000,698.79,698.79,698.79,698.79,180,0
+USB_A.US,D,20120217,000000,680.65,699.96,680.65,685.37,1101,0
+USB_A.US,D,20120221,000000,680.65,697.88,680.65,697.88,1101,0
+USB_A.US,D,20120222,000000,689.72,698.79,689.72,698.79,226,0
+USB_A.US,D,20120224,000000,707.86,707.87,698.82,698.82,524,0
+USB_A.US,D,20120227,000000,700.61,707.87,700.61,707.87,700,0
+USB_A.US,D,20120229,000000,718.75,718.75,709.68,709.68,771,0
+USB_A.US,D,20120306,000000,721.48,721.48,721.48,721.48,143,0
+USB_A.US,D,20120309,000000,709,714.21,706.74,714.21,4431,0
+USB_A.US,D,20120312,000000,687.45,707.95,687.45,707.95,8532,0
+USB_A.US,D,20120313,000000,712.36,712.4,712.36,712.4,660,0
+USB_A.US,D,20120314,000000,711.49,711.49,711.49,711.49,2304,0
+USB_A.US,D,20120316,000000,706.96,711.49,706.96,711.49,2730,0
+USB_A.US,D,20120319,000000,711.49,714.21,707.87,707.87,7004,0
+USB_A.US,D,20120322,000000,716.58,716.93,716.58,716.93,218,0
+USB_A.US,D,20120326,000000,721.35,721.48,721.35,721.48,218,0
+USB_A.US,D,20120328,000000,719.21,721.48,719.21,721.48,666,0
+USB_A.US,D,20120330,000000,716.93,716.93,716.93,716.93,187,0
+USB_A.US,D,20120402,000000,726.02,726.02,716.93,716.93,359,0
+USB_A.US,D,20120403,000000,721.48,721.48,721.48,721.48,217,0
+USB_A.US,D,20120409,000000,723.75,723.75,723.75,723.75,276,0
+USB_A.US,D,20120411,000000,716.97,716.97,716.93,716.93,551,0
+USB_A.US,D,20120412,000000,715.12,715.12,715.12,715.12,331,0
+USB_A.US,D,20120416,000000,715.12,715.12,715.12,715.12,109,0
+USB_A.US,D,20120417,000000,715.12,715.12,707.87,710.31,3228,0
+USB_A.US,D,20120418,000000,706.74,709,706.74,709,2205,0
+USB_A.US,D,20120419,000000,711.49,711.49,708.29,708.29,331,0
+USB_A.US,D,20120420,000000,704.84,704.84,704.84,704.84,109,0
+USB_A.US,D,20120423,000000,706.51,706.51,703.33,703.33,1730,0
+USB_A.US,D,20120425,000000,710.26,710.26,707.87,707.87,218,0
+USB_A.US,D,20120426,000000,710.58,710.58,710.58,710.58,677,0
+USB_A.US,D,20120427,000000,710.58,710.58,710.58,710.58,1521,0
+USB_A.US,D,20120430,000000,707.87,707.87,707.87,707.87,109,0
+USB_A.US,D,20120504,000000,719.54,719.54,719.54,719.54,109,0
+USB_A.US,D,20120507,000000,707.87,713.01,707.87,707.87,442,0
+USB_A.US,D,20120508,000000,706.06,706.06,706.06,706.06,109,0
+USB_A.US,D,20120509,000000,706.06,706.06,704.24,704.24,442,0
+USB_A.US,D,20120522,000000,708.09,710.14,707.04,707.13,1535,0
+USB_A.US,D,20120523,000000,712.4,714.68,711.49,711.49,904,0
+USB_A.US,D,20120524,000000,708.83,708.83,708.78,708.78,446,0
+USB_A.US,D,20120525,000000,715.12,715.12,711.27,711.27,604,0
+USB_A.US,D,20120530,000000,706.06,706.06,706.06,706.06,109,0
+USB_A.US,D,20120531,000000,703.33,703.33,701.52,701.52,331,0
+USB_A.US,D,20120601,000000,698.79,698.79,698.79,698.79,109,0
+USB_A.US,D,20120606,000000,698.79,698.79,698.79,698.79,218,0
+USB_A.US,D,20120607,000000,698.79,698.79,698.79,698.79,331,0
+USB_A.US,D,20120612,000000,689.72,692.44,689.72,692.44,1267,0
+USB_A.US,D,20120613,000000,695.16,695.16,695.16,695.16,279,0
+USB_A.US,D,20120614,000000,696.98,696.98,696.98,696.98,123,0
+USB_A.US,D,20120619,000000,701.52,704.24,701.52,704.24,218,0
+USB_A.US,D,20120622,000000,709.68,713.31,708.78,708.78,1323,0
+USB_A.US,D,20120625,000000,710.58,710.58,708.78,708.78,1087,0
+USB_A.US,D,20120626,000000,708.78,709.68,708.78,709.68,1701,0
+USB_A.US,D,20120627,000000,707.87,712.4,707.87,712.4,911,0
+USB_A.US,D,20120629,000000,716.93,716.93,716.93,716.93,551,0
+USB_A.US,D,20120702,000000,716.93,721.48,716.93,721.48,300,0
+USB_A.US,D,20120703,000000,725.11,725.11,725.11,725.11,109,0
+USB_A.US,D,20120705,000000,726.02,743.04,726.02,735.09,478,0
+USB_A.US,D,20120706,000000,736.91,736.91,732.37,732.37,442,0
+USB_A.US,D,20120709,000000,726.02,736.77,726.02,736.77,551,0
+USB_A.US,D,20120710,000000,739.63,744.17,739.63,744.17,568,0
+USB_A.US,D,20120711,000000,744.17,744.17,744.17,744.17,660,0
+USB_A.US,D,20120712,000000,731.77,735.69,726.02,735.09,21652,0
+USB_A.US,D,20120713,000000,735.09,739.63,735.09,736,1002,0
+USB_A.US,D,20120716,000000,739.63,750.51,739.63,750.51,8375,0
+USB_A.US,D,20120717,000000,750.98,750.98,744.17,744.17,8705,0
+USB_A.US,D,20120720,000000,749.21,749.21,744.17,744.17,883,0
+USB_A.US,D,20120724,000000,739.63,739.63,715.12,716.93,5140,0
+USB_A.US,D,20120725,000000,726.02,726.02,711.49,722.84,42226,0
+USB_A.US,D,20120726,000000,726.02,739.63,726.02,739.63,3748,0
+USB_A.US,D,20120727,000000,738.72,738.72,738.72,738.72,2314,0
+USB_A.US,D,20120730,000000,739.63,741.9,739.63,741.9,2205,0
+USB_A.US,D,20120731,000000,753.19,753.24,751.52,751.52,20284,0
+USB_A.US,D,20120802,000000,753.24,753.7,753.24,753.7,562,0
+USB_A.US,D,20120807,000000,766.85,766.85,766.85,766.85,577,0
+USB_A.US,D,20120808,000000,777.75,777.75,777.75,777.75,109,0
+USB_A.US,D,20120813,000000,783.29,783.29,780.52,780.52,218,0
+USB_A.US,D,20120814,000000,798.62,798.62,798.62,798.62,331,0
+USB_A.US,D,20120820,000000,789.55,789.55,789.55,789.55,1124,0
+USB_A.US,D,20120821,000000,789.55,789.55,771.39,771.39,2083,0
+USB_A.US,D,20120823,000000,782.66,782.66,782.66,782.66,109,0
+USB_A.US,D,20120824,000000,789.55,789.55,789.55,789.55,109,0
+USB_A.US,D,20120830,000000,789.55,798.62,789.55,798.62,331,0
+USB_A.US,D,20120906,000000,798.62,798.62,798.62,798.62,219,0
+USB_A.US,D,20120910,000000,798.62,798.62,798.62,798.62,218,0
+USB_A.US,D,20120911,000000,798.62,798.62,798.62,798.62,218,0
+USB_A.US,D,20120917,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20120918,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20121002,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20121003,000000,798.62,798.62,798.62,798.62,124,0
+USB_A.US,D,20121005,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20121008,000000,798.53,798.53,798.53,798.53,109,0
+USB_A.US,D,20121009,000000,802.11,802.11,798.74,798.74,218,0
+USB_A.US,D,20121010,000000,798.62,799.65,798.52,798.62,908,0
+USB_A.US,D,20121011,000000,798.62,798.62,798.62,798.62,468,0
+USB_A.US,D,20121016,000000,799.53,807.37,796.34,806.33,1873,0
+USB_A.US,D,20121017,000000,802.3,803.16,802.3,803.16,626,0
+USB_A.US,D,20121018,000000,800.44,807.69,800.44,802.25,6463,0
+USB_A.US,D,20121019,000000,805.65,811.1,805.65,811.1,660,0
+USB_A.US,D,20121024,000000,809.51,813.59,807.69,807.69,4407,0
+USB_A.US,D,20121109,000000,807.69,807.69,807.69,807.69,109,0
+USB_A.US,D,20121114,000000,807.69,814.5,807.69,807.69,3161,0
+USB_A.US,D,20121115,000000,803.16,816.78,803.16,803.16,2041,0
+USB_A.US,D,20121116,000000,789.55,789.55,789.55,789.55,109,0
+USB_A.US,D,20121120,000000,780.47,780.47,780.47,780.47,260,0
+USB_A.US,D,20121128,000000,803.16,805.42,803.16,805.42,14684,0
+USB_A.US,D,20121204,000000,815.12,830.95,814.96,816.78,992,0
+USB_A.US,D,20121205,000000,808.61,809.51,808.61,809.51,218,0
+USB_A.US,D,20121206,000000,809.96,814.5,809.96,814.5,3857,0
+USB_A.US,D,20121212,000000,800.44,800.44,800.44,800.44,109,0
+USB_A.US,D,20121213,000000,819.5,819.5,819.5,819.5,705,0
+USB_A.US,D,20121218,000000,798.62,807.69,798.62,807.69,224,0
+USB_A.US,D,20121226,000000,812.23,812.23,812.23,812.23,109,0
+USB_A.US,D,20121228,000000,820.44,820.44,820.44,820.44,361,0
+USB_A.US,D,20130103,000000,825.02,825.02,825.02,825.02,1091,0
+USB_A.US,D,20130104,000000,820.44,826.39,820.44,826.39,654,0
+USB_A.US,D,20130107,000000,820.44,820.44,820.44,820.44,297,0
+USB_A.US,D,20130109,000000,826.84,832.34,825.02,832.34,1941,0
+USB_A.US,D,20130110,000000,825.02,827.31,825.02,827.31,874,0
+USB_A.US,D,20130111,000000,824.84,834.18,824.84,825.02,7388,0
+USB_A.US,D,20130114,000000,830.35,830.51,825.93,825.93,654,0
+USB_A.US,D,20130116,000000,831.89,831.89,831.89,831.89,1091,0
+USB_A.US,D,20130117,000000,820.44,829.6,820.44,829.6,2659,0
+USB_A.US,D,20130118,000000,826.84,826.84,825.02,825.02,1309,0
+USB_A.US,D,20130122,000000,826.84,826.84,826.84,826.84,108,0
+USB_A.US,D,20130123,000000,826.16,826.16,823.18,826.16,1854,0
+USB_A.US,D,20130124,000000,842.2,842.2,842.2,842.2,273,0
+USB_A.US,D,20130125,000000,832.46,843.35,829.6,843.35,12321,0
+USB_A.US,D,20130201,000000,836.93,836.93,836.93,836.93,116,0
+USB_A.US,D,20130204,000000,835.33,835.33,835.33,835.33,273,0
+USB_A.US,D,20130206,000000,843.35,843.35,838.77,838.77,526,0
+USB_A.US,D,20130207,000000,845.65,845.65,845.65,845.65,294,0
+USB_A.US,D,20130214,000000,836.02,836.02,829.6,829.6,338,0
+USB_A.US,D,20130215,000000,837.62,839.9,837.62,839.9,52407,0
+USB_A.US,D,20130221,000000,834.18,838.77,834.18,838.77,1199,0
+USB_A.US,D,20130222,000000,838.54,838.54,838.54,838.54,123,0
+USB_A.US,D,20130301,000000,841.06,841.06,841.06,841.06,5454,0
+USB_A.US,D,20130304,000000,836.02,836.02,836.02,836.02,2182,0
+USB_A.US,D,20130305,000000,831.43,831.43,831.43,831.43,446,0
+USB_A.US,D,20130312,000000,847.29,847.29,843.35,843.35,3490,0
+USB_A.US,D,20130313,000000,843.5,852.52,843.35,843.35,437,0
+USB_A.US,D,20130314,000000,843.35,843.35,843.35,843.35,489,0
+USB_A.US,D,20130319,000000,843.35,843.35,839.92,839.92,474,0
+USB_A.US,D,20130321,000000,841.52,841.52,838.77,838.77,437,0
+USB_A.US,D,20130322,000000,845.65,845.65,845.65,845.65,108,0
+USB_A.US,D,20130326,000000,846.32,846.32,846.32,846.32,1081,0
+USB_A.US,D,20130327,000000,851.52,851.52,851.52,851.52,107,0
+USB_A.US,D,20130401,000000,857.09,857.09,857.09,857.09,107,0
+USB_A.US,D,20130403,000000,857.08,857.08,856.15,857.08,325,0
+USB_A.US,D,20130404,000000,855.23,855.23,855.23,855.23,107,0
+USB_A.US,D,20130405,000000,851.52,851.52,833.85,836.71,8113,0
+USB_A.US,D,20130408,000000,849.76,850.36,849.76,850.36,5941,0
+USB_A.US,D,20130409,000000,849.46,849.46,845.04,845.04,882,0
+USB_A.US,D,20130410,000000,853.84,853.84,845.97,845.97,730,0
+USB_A.US,D,20130412,000000,851.51,851.52,851.51,851.52,541,0
+USB_A.US,D,20130415,000000,852.45,852.45,852.45,852.45,214,0
+USB_A.US,D,20130416,000000,853.84,854.42,851.52,854.42,18253,0
+USB_A.US,D,20130417,000000,853.84,855.13,853.84,855.13,5510,0
+USB_A.US,D,20130418,000000,856.15,858.93,856.15,856.15,22768,0
+USB_A.US,D,20130419,000000,851.52,854.3,851.52,854.3,557,0
+USB_A.US,D,20130422,000000,853.37,853.37,853.37,853.37,352,0
+USB_A.US,D,20130423,000000,855.23,855.23,855.23,855.23,111,0
+USB_A.US,D,20130426,000000,846.8,846.9,846.8,846.9,214,0
+USB_A.US,D,20130429,000000,856.15,863.55,856.15,863.55,325,0
+USB_A.US,D,20130501,000000,861.93,864.25,861.93,864.25,21608,0
+USB_A.US,D,20130503,000000,856.15,856.15,856.15,856.15,1514,0
+USB_A.US,D,20130506,000000,865.99,867.72,865.41,865.41,8644,0
+USB_A.US,D,20130513,000000,865.41,865.41,865.41,865.41,107,0
+USB_A.US,D,20130515,000000,874.65,874.65,874.65,874.65,107,0
+USB_A.US,D,20130517,000000,856.15,856.15,856.15,856.15,107,0
+USB_A.US,D,20130529,000000,858.01,862.63,858.01,862.63,214,0
+USB_A.US,D,20130605,000000,850.79,861.7,850.79,861.7,7899,0
+USB_A.US,D,20130606,000000,861.7,861.7,861.7,861.7,164,0
+USB_A.US,D,20130607,000000,870.03,870.03,870.03,870.03,107,0
+USB_A.US,D,20130610,000000,856.15,856.15,856.15,856.15,107,0
+USB_A.US,D,20130611,000000,853.37,853.37,853.37,853.37,107,0
+USB_A.US,D,20130612,000000,848.09,851.32,824.7,828.3,3472,0
+USB_A.US,D,20130617,000000,830.7,830.7,830.7,830.7,107,0
+USB_A.US,D,20130619,000000,825.62,838.79,825.62,838.79,2268,0
+USB_A.US,D,20130620,000000,816.36,823.76,814.52,815.43,541,0
+USB_A.US,D,20130624,000000,819.13,819.13,819.13,819.13,107,0
+USB_A.US,D,20130625,000000,803.13,803.13,786.73,800.62,1171,0
+USB_A.US,D,20130627,000000,811.79,813.67,806.16,806.16,664,0
+USB_A.US,D,20130701,000000,585.39,806.16,585.39,806.16,212,0
+USB_A.US,D,20130705,000000,818.35,818.35,818.35,818.35,258,0
+USB_A.US,D,20130708,000000,817.41,817.41,817.41,817.41,106,0
+USB_A.US,D,20130715,000000,804.35,804.35,804.35,804.35,106,0
+USB_A.US,D,20130719,000000,795.9,795.9,795.9,795.9,273,0
+USB_A.US,D,20130722,000000,819.09,820.96,814.46,814.46,12297,0
+USB_A.US,D,20130730,000000,800.57,800.57,800.57,800.57,296,0
+USB_A.US,D,20130731,000000,803.37,803.37,803.37,803.37,296,0
+USB_A.US,D,20130801,000000,805.24,807.11,791.23,791.23,14434,0
+USB_A.US,D,20130805,000000,783.96,783.96,783.96,783.96,212,0
+USB_A.US,D,20130812,000000,804.11,813.66,799.65,799.65,582,0
+USB_A.US,D,20130813,000000,793.22,793.22,793.22,793.22,106,0
+USB_A.US,D,20130815,000000,781.3,781.3,771.59,773.04,428,0
+USB_A.US,D,20130816,000000,765.51,765.51,765.51,765.51,212,0
+USB_A.US,D,20130819,000000,766.28,766.28,766.28,766.28,106,0
+USB_A.US,D,20130828,000000,766.4,773.94,766.4,773.94,1282,0
+USB_A.US,D,20130910,000000,729.54,729.54,729.54,729.54,106,0
+USB_A.US,D,20130916,000000,724.82,724.82,724.82,724.82,106,0
+USB_A.US,D,20130918,000000,712.09,726.69,712.09,726.69,642,0
+USB_A.US,D,20130919,000000,720.14,720.14,716.41,716.41,428,0
+USB_A.US,D,20130920,000000,716.4,716.4,716.4,716.4,106,0
+USB_A.US,D,20130924,000000,729.49,729.5,727.62,727.62,321,0
+USB_A.US,D,20130930,000000,712.87,714.01,712.87,714.01,210,0
+USB_A.US,D,20131002,000000,719.16,721.51,711.57,711.57,1799,0
+USB_A.US,D,20131003,000000,701.23,704.02,701.23,704.02,10811,0
+USB_A.US,D,20131004,000000,704.97,704.97,704.97,704.97,105,0
+USB_A.US,D,20131007,000000,705.93,705.93,705.93,705.93,105,0
+USB_A.US,D,20131008,000000,704.97,704.97,701.23,701.23,423,0
+USB_A.US,D,20131009,000000,701.16,701.16,701.16,701.16,105,0
+USB_A.US,D,20131010,000000,684.15,684.15,684.15,684.15,130,0
+USB_A.US,D,20131011,000000,699.67,699.67,699.67,699.67,105,0
+USB_A.US,D,20131014,000000,700.23,700.23,700.23,700.23,105,0
+USB_A.US,D,20131015,000000,691.71,700.23,691.71,700.23,355,0
+USB_A.US,D,20131017,000000,699.04,709.69,699.04,709.69,8666,0
+USB_A.US,D,20131018,000000,719.13,719.16,719.13,719.16,210,0
+USB_A.US,D,20131023,000000,733.34,739.27,733.34,739.27,15852,0
+USB_A.US,D,20131031,000000,740.64,740.68,740.64,740.68,238,0
+USB_A.US,D,20131101,000000,733.35,738.07,733.35,738.07,423,0
+USB_A.US,D,20131104,000000,749.93,749.93,749.93,749.93,105,0
+USB_A.US,D,20131106,000000,745.04,745.04,745.04,745.04,635,0
+USB_A.US,D,20131119,000000,721.04,721.04,721.04,721.04,210,0
+USB_A.US,D,20131121,000000,704.97,719.15,704.97,719.15,740,0
+USB_A.US,D,20131125,000000,719.16,719.16,719.16,719.16,130,0
+USB_A.US,D,20131127,000000,714.42,714.42,714.42,714.42,423,0
+USB_A.US,D,20131204,000000,709.69,709.69,690.83,690.83,316,0
+USB_A.US,D,20131206,000000,690.83,693.61,690.76,692.65,528,0
+USB_A.US,D,20131212,000000,692.65,692.65,692.65,692.65,354,0
+USB_A.US,D,20131213,000000,690.76,693.6,690.76,690.76,770,0
+USB_A.US,D,20131216,000000,690.76,690.76,690.76,690.76,427,0
+USB_A.US,D,20131217,000000,690.76,691.71,682.26,690.58,1140,0
+USB_A.US,D,20131218,000000,682.36,688.59,682.36,688.59,538,0
+USB_A.US,D,20131219,000000,698.34,700.23,698.34,700.23,679,0
+USB_A.US,D,20131226,000000,716.79,716.79,716.17,716.17,458,0
+USB_A.US,D,20131230,000000,718.18,718.18,718.18,718.18,673,0
+USB_A.US,D,20131231,000000,709.61,737.31,696.35,737.31,1540,0
+USB_A.US,D,20140108,000000,726.8,726.8,726.8,726.8,162,0
+USB_A.US,D,20140109,000000,736.08,740.2,736.08,740.2,962,0
+USB_A.US,D,20140113,000000,744.03,744.03,744.03,744.03,617,0
+USB_A.US,D,20140114,000000,754.48,756.25,750.73,756.25,483,0
+USB_A.US,D,20140115,000000,757.44,766.05,756.49,766.05,1482,0
+USB_A.US,D,20140121,000000,758.42,758.42,750.84,750.84,1665,0
+USB_A.US,D,20140124,000000,746.9,758.88,737.87,737.87,3715,0
+USB_A.US,D,20140129,000000,755.51,755.51,755.51,755.51,421,0
+USB_A.US,D,20140130,000000,739.73,746.9,737.33,737.33,2821,0
+USB_A.US,D,20140131,000000,734,734,734,734,248,0
+USB_A.US,D,20140206,000000,734.03,734.03,734.03,734.03,397,0
+USB_A.US,D,20140210,000000,738.5,738.5,738.5,738.5,1566,0
+USB_A.US,D,20140211,000000,741.35,741.35,741.35,741.35,126,0
+USB_A.US,D,20140213,000000,745.72,745.72,743.32,743.32,5316,0
+USB_A.US,D,20140214,000000,742.77,751.7,742.77,751.7,286,0
+USB_A.US,D,20140221,000000,744.99,744.99,744.99,744.99,295,0
+USB_A.US,D,20140224,000000,760.31,760.31,760.31,760.31,138,0
+USB_A.US,D,20140303,000000,756.49,756.49,756.49,756.49,297,0
+USB_A.US,D,20140318,000000,766.05,777.53,762.21,775.62,1671,0
+USB_A.US,D,20140319,000000,770.3,770.96,761.34,762.82,1044,0
+USB_A.US,D,20140320,000000,789.99,789.99,785.34,785.34,10578,0
+USB_A.US,D,20140325,000000,781.43,787.6,781.43,785.22,7273,0
+USB_A.US,D,20140326,000000,785.22,787.6,785.22,787.6,2820,0
+USB_A.US,D,20140328,000000,789.54,789.54,788.82,788.82,459,0
+USB_A.US,D,20140403,000000,783.8,793.65,783.8,793.65,206,0
+USB_A.US,D,20140408,000000,793.65,793.65,793.65,793.65,326,0
+USB_A.US,D,20140409,000000,788.82,798.49,788.82,798.49,540,0
+USB_A.US,D,20140411,000000,798.49,798.49,798.49,798.49,314,0
+USB_A.US,D,20140425,000000,800.43,800.43,800.43,800.43,143,0
+USB_A.US,D,20140429,000000,803.33,803.33,803.33,803.33,382,0
+USB_A.US,D,20140430,000000,803.33,817.84,803.33,817.84,2177,0
+USB_A.US,D,20140501,000000,797.68,797.68,797.68,797.68,487,0
+USB_A.US,D,20140508,000000,817.59,817.84,815.33,815.33,894,0
+USB_A.US,D,20140515,000000,817.84,817.84,817.84,817.84,322,0
+USB_A.US,D,20140521,000000,814.22,814.22,814.22,814.22,203,0
+USB_A.US,D,20140522,000000,825.1,825.1,806.23,816.69,1903,0
+USB_A.US,D,20140523,000000,814.95,814.95,814.95,814.95,437,0
+USB_A.US,D,20140527,000000,808.17,808.17,808.17,808.17,352,0
+USB_A.US,D,20140528,000000,813.02,813.02,813.02,813.02,424,0
+USB_A.US,D,20140529,000000,813.02,813.02,804.3,804.3,446,0
+USB_A.US,D,20140530,000000,814.95,814.95,814.95,814.95,586,0
+USB_A.US,D,20140602,000000,802.13,808.17,802.13,808.17,11576,0
+USB_A.US,D,20140603,000000,808.17,808.17,803.33,808.17,746,0
+USB_A.US,D,20140609,000000,808.17,824.63,808.17,811.12,1096,0
+USB_A.US,D,20140610,000000,825.59,825.59,825.59,825.59,206,0
+USB_A.US,D,20140611,000000,800.95,802.44,800.95,802.44,621,0
+USB_A.US,D,20140619,000000,810.59,810.59,810.59,810.59,8351,0
+USB_A.US,D,20140630,000000,816.8,816.8,816.8,816.8,3808,0
+USB_A.US,D,20140702,000000,816.8,816.8,816.8,816.8,102,0
+USB_A.US,D,20140707,000000,808.68,812.45,808.68,811.98,460,0
+USB_A.US,D,20140708,000000,807.01,807.01,807.01,807.01,214,0
+USB_A.US,D,20140709,000000,802.79,820.22,802.79,820.22,6930,0
+USB_A.US,D,20140711,000000,807.6,807.6,807.6,807.6,420,0
+USB_A.US,D,20140724,000000,822.55,822.55,822.55,822.55,354,0
+USB_A.US,D,20140728,000000,824.16,824.16,813.29,813.29,708,0
+USB_A.US,D,20140729,000000,825.59,825.59,825.59,825.59,182,0
+USB_A.US,D,20140801,000000,821.69,821.69,821.69,821.69,208,0
+USB_A.US,D,20140807,000000,815.82,815.82,815.82,815.82,164,0
+USB_A.US,D,20140820,000000,826.58,829.52,825.6,825.6,690,0
+USB_A.US,D,20140821,000000,804.57,821.69,804.57,821.69,4937,0
+USB_A.US,D,20140825,000000,817.07,817.07,816.73,816.8,1303,0
+USB_A.US,D,20140905,000000,811.91,816.8,811.91,816.8,723,0
+USB_A.US,D,20140909,000000,807.51,814.84,807.51,814.84,1068,0
+USB_A.US,D,20140911,000000,815.81,815.81,800.75,800.75,278,0
+USB_A.US,D,20140915,000000,802.13,802.13,802.13,802.13,365,0
+USB_A.US,D,20140916,000000,802.13,802.13,802.13,802.13,322,0
+USB_A.US,D,20140917,000000,811.91,811.91,810.44,811.91,751,0
+USB_A.US,D,20140922,000000,811.91,811.91,799.6,799.6,343,0
+USB_A.US,D,20140930,000000,818.14,818.14,818.14,818.14,231,0
+USB_A.US,D,20141015,000000,801.32,801.32,801.17,801.32,518,0
+USB_A.US,D,20141017,000000,800.05,800.05,800.05,800.05,388,0
+USB_A.US,D,20141021,000000,807.04,807.04,807.04,807.04,344,0
+USB_A.US,D,20141028,000000,802.1,802.1,802.1,802.1,1063,0
+USB_A.US,D,20141110,000000,812.98,812.98,811,811,21259,0
+USB_A.US,D,20141112,000000,811,811,811,811,284,0
+USB_A.US,D,20141118,000000,811,811,811,811,188,0
+USB_A.US,D,20141121,000000,814.2,816.44,814.2,816.44,469,0
+USB_A.US,D,20141201,000000,814.71,816.93,813.47,813.47,3458,0
+USB_A.US,D,20141202,000000,816.03,816.03,814.32,814.32,453,0
+USB_A.US,D,20141204,000000,812.8,812.8,812.8,812.8,659,0
+USB_A.US,D,20141205,000000,811,811,811,811,3633,0
+USB_A.US,D,20141209,000000,825.74,825.74,824.26,824.26,298,0
+USB_A.US,D,20141210,000000,811.01,812,811,811,1158,0
+USB_A.US,D,20141211,000000,809.52,809.52,809.52,809.52,235,0
+USB_A.US,D,20141212,000000,807.54,807.54,807.54,807.54,514,0
+USB_A.US,D,20141215,000000,803.09,803.09,803.09,803.09,412,0
+USB_A.US,D,20141218,000000,804.08,806.06,804.08,806.06,440,0
+USB_A.US,D,20141223,000000,806.06,806.06,806.06,806.06,256,0
+USB_A.US,D,20141230,000000,810,810,810,810,144,0
+USB_A.US,D,20141231,000000,817.5,817.5,817.5,817.5,146,0
+USB_A.US,D,20150106,000000,810,810,810,810,158,0
+USB_A.US,D,20150123,000000,824,824,824,824,405,0
+USB_A.US,D,20150126,000000,825.49,849,825.49,849,2255,0
+USB_A.US,D,20150202,000000,850,862.83,831.93,831.93,1420,0
+USB_A.US,D,20150203,000000,837.89,837.89,827,827,715,0
+USB_A.US,D,20150205,000000,825,825,820,820,2695,0
+USB_A.US,D,20150206,000000,828,828,828,828,100,0
+USB_A.US,D,20150213,000000,831.25,832.83,831.25,832.83,10864,0
+USB_A.US,D,20150217,000000,831.25,831.25,831.25,831.25,2090,0
+USB_A.US,D,20150223,000000,832,833,832,833,300,0
+USB_A.US,D,20150226,000000,831.25,832.25,820,820,1713,0
+USB_A.US,D,20150302,000000,825,832.25,821.18,821.18,3942,0
+USB_A.US,D,20150304,000000,815,815,815,815,153,0
+USB_A.US,D,20150306,000000,816.26,825,816.26,825,285,0
+USB_A.US,D,20150310,000000,810,810,810,810,8000,0
+USB_A.US,D,20150311,000000,815,815.63,814,814,26000,0
+USB_A.US,D,20150312,000000,814,817.5,813,817.5,15840,0
+USB_A.US,D,20150313,000000,820,820,820,820,124,0
+USB_A.US,D,20150319,000000,835,836,825,829,5250,0
+USB_A.US,D,20150324,000000,833,833,825,825,470,0
+USB_A.US,D,20150326,000000,822,822,822,822,250,0
+USB_A.US,D,20150330,000000,806.3,815.88,806.3,815.88,200,0
+USB_A.US,D,20150406,000000,830,830,830,830,200,0
+USB_A.US,D,20150407,000000,822.08,824,822.08,824,305,0
+USB_A.US,D,20150408,000000,827.5,833.75,827.5,833.75,6194,0
+USB_A.US,D,20150413,000000,830,830,830,830,100,0
+USB_A.US,D,20150414,000000,830,830,830,830,200,0
+USB_A.US,D,20150416,000000,831.25,833.75,831.25,832.5,9010,0
+USB_A.US,D,20150417,000000,833,840,832.5,833,3342,0
+USB_A.US,D,20150421,000000,831,831,831,831,172,0
+USB_A.US,D,20150430,000000,832.5,832.5,832.5,832.5,170,0
+USB_A.US,D,20150505,000000,837,840,833.75,840,700,0
+USB_A.US,D,20150506,000000,837,837,835,835,300,0
+USB_A.US,D,20150507,000000,837,837,837,837,1035,0
+USB_A.US,D,20150508,000000,836.5,836.5,836.5,836.5,400,0
+USB_A.US,D,20150511,000000,830,832.5,830,832.5,15000,0
+USB_A.US,D,20150514,000000,830,830,830,830,100,0
+USB_A.US,D,20150515,000000,832.5,835,832.5,835,1235,0
+USB_A.US,D,20150518,000000,827.5,827.5,827.5,827.5,164,0
+USB_A.US,D,20150519,000000,835,835,835,835,100,0
+USB_A.US,D,20150520,000000,835,837,835,837,2025,0
+USB_A.US,D,20150522,000000,835,835,835,835,200,0
+USB_A.US,D,20150610,000000,826.62,826.62,826.62,826.62,107,0
+USB_A.US,D,20150611,000000,827,837.24,827,837.24,1059,0
+USB_A.US,D,20150805,000000,825,827,825,827,10000,0
+USB_A.US,D,20150821,000000,810,810,810,810,100,0
+USB_A.US,D,20150826,000000,798,798,798,798,100,0
+USB_A.US,D,20150923,000000,800,800,800,800,290,0
+USB_A.US,D,20151013,000000,782,782,782,782,100,0
+USB_A.US,D,20151020,000000,790,790,790,790,200,0
+USB_A.US,D,20151022,000000,790,790,777.1,777.1,1280,0
+USB_A.US,D,20151026,000000,778,778,778,778,200,0
+USB_A.US,D,20151102,000000,785,790,785,790,200,0
+USB_A.US,D,20151106,000000,785,785,785,785,106,0
+USB_A.US,D,20151118,000000,789.6,790.4,789.6,789.6,7242,0
+USB_A.US,D,20151119,000000,800,800,800,800,200,0
+USB_A.US,D,20151120,000000,800,800,790,795,1877,0
+USB_A.US,D,20151123,000000,797,797,796,796,780,0
+USB_A.US,D,20151124,000000,795,795,794,795,2009,0
+USB_A.US,D,20151130,000000,796.25,803,795,803,5874,0
+USB_A.US,D,20151204,000000,790,790,790,790,630,0
+USB_A.US,D,20151208,000000,796.11,796.11,795.03,795.1,750,0
+USB_A.US,D,20151211,000000,794.03,794.25,792.5,794.25,6222,0
+USB_A.US,D,20151216,000000,785,785,785,785,100,0
+USB_A.US,D,20151223,000000,789.1,798.77,789.1,798.77,400,0
+USB_A.US,D,20151224,000000,794.02,794.02,794.02,794.02,269,0
+USB_A.US,D,20160108,000000,796,796.98,796,796.98,301,0
+USB_A.US,D,20160111,000000,796.49,796.49,796.49,796.49,141,0
+USB_A.US,D,20160112,000000,796.99,796.99,796.99,796.99,263,0
+USB_A.US,D,20160115,000000,795,795,795,795,228,0
+USB_A.US,D,20160121,000000,790,790,790,790,362,0
+USB_A.US,D,20160126,000000,792,792,792,792,165,0
+USB_A.US,D,20160128,000000,795,795,795,795,929,0
+USB_A.US,D,20160129,000000,799.99,799.99,799.99,799.99,167,0
+USB_A.US,D,20160201,000000,793.76,793.76,788.02,789,2716,0
+USB_A.US,D,20160202,000000,791,791,790,790,500,0
+USB_A.US,D,20160203,000000,787.1,787.1,780,781.75,4829,0
+USB_A.US,D,20160204,000000,782,782,782,782,540,0
+USB_A.US,D,20160205,000000,782,783,770.25,774.5,7653,0
+USB_A.US,D,20160209,000000,760,760,758,758,677,0
+USB_A.US,D,20160211,000000,752,752,733,733,755,0
+USB_A.US,D,20160218,000000,759.995,759.995,759.995,759.995,100,0
+USB_A.US,D,20160219,000000,757.94,757.94,757.94,757.94,320,0
+USB_A.US,D,20160222,000000,758.01,758.01,758.01,758.01,336,0
+USB_A.US,D,20160223,000000,760,760.04,758,758,1550,0
+USB_A.US,D,20160224,000000,755,755,751.25,751.25,1054,0
+USB_A.US,D,20160225,000000,741.51,752,741.51,752,759,0
+USB_A.US,D,20160226,000000,750,750,750,750,494,0
+USB_A.US,D,20160229,000000,755,755,755,755,5745,0
+USB_A.US,D,20160301,000000,770,770,770,770,172,0
+USB_A.US,D,20160303,000000,770,770,770,770,190,0
+USB_A.US,D,20160309,000000,775.05,775.05,775,775,530,0
+USB_A.US,D,20160316,000000,779,779,779,779,224,0
+USB_A.US,D,20160318,000000,790,790,789.9,789.9,200,0
+USB_A.US,D,20160324,000000,781.5,788,781.5,788,482,0
+USB_A.US,D,20160328,000000,790.01,793,790.01,791,1224,0
+USB_A.US,D,20160329,000000,788,789,788,789,899,0
+USB_A.US,D,20160330,000000,794,794,794,794,272,0
+USB_A.US,D,20160331,000000,797.5,797.5,797.5,797.5,278,0
+USB_A.US,D,20160405,000000,794,794,794,794,733,0
+USB_A.US,D,20160407,000000,797,797,797,797,125,0
+USB_A.US,D,20160411,000000,797.4,797.4,797.4,797.4,105,0
+USB_A.US,D,20160413,000000,802.75,802.75,802,802.39,1377,0
+USB_A.US,D,20160415,000000,802.05,802.05,802,802,385,0
+USB_A.US,D,20160419,000000,808,809.597,804.8,804.8,888,0
+USB_A.US,D,20160421,000000,809,809,809,809,115,0
+USB_A.US,D,20160427,000000,812.5,812.5,807.5,807.5,1566,0
+USB_A.US,D,20160428,000000,813.8,813.8,811,811,609,0
+USB_A.US,D,20160504,000000,812.5,812.5,812.5,812.5,524,0
+USB_A.US,D,20160509,000000,810,810,809.25,809.25,3151,0
+USB_A.US,D,20160510,000000,807.125,807.125,807.125,807.125,22094,0
+USB_A.US,D,20160516,000000,812.5,816,812.5,816,430,0
+USB_A.US,D,20160518,000000,820,820,815,815,289,0
+USB_A.US,D,20160519,000000,811.01,811.05,811,811,493,0
+USB_A.US,D,20160520,000000,818,818,818,818,345,0
+USB_A.US,D,20160524,000000,822,829.99,822,829.99,810,0
+USB_A.US,D,20160531,000000,827.096,827.096,827.096,827.096,364,0
+USB_A.US,D,20160601,000000,827.4,827.4,827.4,827.4,128,0
+USB_A.US,D,20160607,000000,831,835,830,835,1229,0
+USB_A.US,D,20160610,000000,837,837,837,837,297,0
+USB_A.US,D,20160613,000000,836.2,836.2,836.2,836.2,269,0
+USB_A.US,D,20160614,000000,839,839,839,839,125,0
+USB_A.US,D,20160617,000000,840,842.01,840,842.01,466,0
+USB_A.US,D,20160623,000000,855.99,855.99,843,847,2054,0
+USB_A.US,D,20160627,000000,834.99,835.735,834.99,835.735,365,0
+USB_A.US,D,20160628,000000,836.15,837.5,836.15,837.5,1463,0
+USB_A.US,D,20160629,000000,830.62,834,828.27,833.8,2114,0
+USB_A.US,D,20160630,000000,846.25,846.25,840,840,808,0
+USB_A.US,D,20160706,000000,845.45,846.6,845.45,846.6,782,0
+USB_A.US,D,20160712,000000,848.39,848.39,848.39,848.39,496,0
+USB_A.US,D,20160713,000000,848.5,848.5,848.5,848.5,854,0
+USB_A.US,D,20160715,000000,859.18,859.18,859.18,859.18,308,0
+USB_A.US,D,20160718,000000,862,870,862,870,1469,0
+USB_A.US,D,20160719,000000,865.25,870,865.25,870,725,0
+USB_A.US,D,20160720,000000,862.37,866,862.37,866,3930,0
+USB_A.US,D,20160721,000000,868.5,868.5,868.5,868.5,466,0
+USB_A.US,D,20160722,000000,870.26,877.05,870.01,877,1887,0
+USB_A.US,D,20160726,000000,881,883.49,881,883.49,3850,0
+USB_A.US,D,20160729,000000,885,885,880.096,882,4929,0
+USB_A.US,D,20160801,000000,881.03,881.03,880.01,880.01,4473,0
+USB_A.US,D,20160812,000000,876,876,876,876,100,0
+USB_A.US,D,20160815,000000,880.57,880.57,880.57,880.57,173,0
+USB_A.US,D,20160817,000000,872,872.02,872,872.02,1235,0
+USB_A.US,D,20160818,000000,853.75,856.25,852.5,856.25,12445,0
+USB_A.US,D,20160822,000000,875.99,875.99,875.99,875.99,238,0
+USB_A.US,D,20160824,000000,870,870,870,870,141,0
+USB_A.US,D,20160829,000000,870.01,875,870.01,875,1926,0
+USB_A.US,D,20160901,000000,871.106,871.106,871.106,871.106,100,0
+USB_A.US,D,20160906,000000,878.04,878.04,878.04,878.04,130,0
+USB_A.US,D,20160907,000000,877.5,877.5,877.5,877.5,112,0
+USB_A.US,D,20160908,000000,878.48,890.26,878.48,890.26,2908,0
+USB_A.US,D,20160909,000000,890.26,890.26,876.03,882.55,2395,0
+USB_A.US,D,20160913,000000,886.5,886.5,886.5,886.5,128,0
+USB_A.US,D,20160916,000000,880,880,880,880,265,0
+USB_A.US,D,20160919,000000,897.75,897.75,885.99,886,3304,0
+USB_A.US,D,20160920,000000,880,889.48,880,889.48,1618,0
+USB_A.US,D,20160922,000000,904.95,904.95,886,890.005,6049,0
+USB_A.US,D,20160923,000000,882,888.845,882,886,7773,0
+USB_A.US,D,20160926,000000,880,880,880,880,2406,0
+USB_A.US,D,20160927,000000,880.03,880.03,880.03,880.03,518,0
+USB_A.US,D,20160929,000000,881.02,881.02,877.8,877.8,428,0
+USB_A.US,D,20161003,000000,882,882,878.98,879.04,1438,0
+USB_A.US,D,20161007,000000,884.86,884.99,884.6,884.99,795,0
+USB_A.US,D,20161012,000000,890,890,880,880,767,0
+USB_A.US,D,20161013,000000,880,880,877.28,877.28,379,0
+USB_A.US,D,20161014,000000,880,880,880,880,339,0
+USB_A.US,D,20161018,000000,884.4,884.4,884.4,884.4,134,0
+USB_A.US,D,20161021,000000,882.55,882.55,882.55,882.55,150,0
+USB_A.US,D,20161024,000000,878.355,878.655,878.355,878.655,332,0
+USB_A.US,D,20161027,000000,879.84,885,879.84,885,2131,0
+USB_A.US,D,20161028,000000,886,886,881.41,881.41,331,0
+USB_A.US,D,20161031,000000,882,892,882,886,2014,0
+USB_A.US,D,20161102,000000,886,899.63,886,891.04,2989,0
+USB_A.US,D,20161103,000000,886,898.98,881,897.97,24744,0
+USB_A.US,D,20161104,000000,895,899,885.52,887,4026,0
+USB_A.US,D,20161107,000000,888,888,882.5,882.5,1326,0
+USB_A.US,D,20161108,000000,873.61,873.61,873.61,873.61,849,0
+USB_A.US,D,20161109,000000,885.89,885.89,885.89,885.89,413,0
+USB_A.US,D,20161110,000000,853.05,885,850,870.2,6230,0
+USB_A.US,D,20161114,000000,870,870,870,870,303,0
+USB_A.US,D,20161116,000000,872,875,872,875,1071,0
+USB_A.US,D,20161117,000000,876,893.98,867.5,867.5,17061,0
+USB_A.US,D,20161118,000000,875.4,879.755,874.9,875.03,2681,0
+USB_A.US,D,20161122,000000,867.02,867.02,867,867,1117,0
+USB_A.US,D,20161123,000000,865,865,865,865,1668,0
+USB_A.US,D,20161128,000000,866,866,866,866,333,0
+USB_A.US,D,20161130,000000,852.2,852.2,852.2,852.2,807,0
+USB_A.US,D,20161201,000000,852.06,869.99,851.64,851.64,2070,0
+USB_A.US,D,20161205,000000,869.89,869.89,850,850,1361,0
+USB_A.US,D,20161206,000000,855,855,849.67,850,1793,0
+USB_A.US,D,20161209,000000,824.92,824.92,824.16,824.92,834,0
+USB_A.US,D,20161213,000000,810.1,810.1,810.1,810.1,455,0
+USB_A.US,D,20161215,000000,815,816.235,805,805,9595,0
+USB_A.US,D,20161216,000000,816.98,830.54,815,829,17906,0
+USB_A.US,D,20161219,000000,840.875,852.99,840.875,850.05,2569,0
+USB_A.US,D,20161220,000000,855.2,874.84,855.2,874.84,1352,0
+USB_A.US,D,20161221,000000,865,865,865,865,100,0
+USB_A.US,D,20161222,000000,873.98,873.98,865.01,870,956,0
+USB_A.US,D,20161223,000000,881.98,881.98,867,876,482,0
+USB_A.US,D,20161227,000000,874,876,874,875,1098,0
+USB_A.US,D,20161228,000000,869.98,869.98,869.98,869.98,708,0
+USB_A.US,D,20170113,000000,881,881,881,881,100,0
+USB_A.US,D,20170118,000000,898.79,898.79,898.79,898.79,248,0
+USB_A.US,D,20170119,000000,900.5,900.5,896,896,670,0
+USB_A.US,D,20170123,000000,896,896,896,896,478,0
+USB_A.US,D,20170125,000000,897,897,897,897,300,0
+USB_A.US,D,20170126,000000,887.3,887.3,887.3,887.3,415,0
+USB_A.US,D,20170127,000000,896.396,896.396,896.396,896.396,113,0
+USB_A.US,D,20170130,000000,887.45,887.45,820,820,552,0
+USB_A.US,D,20170131,000000,894.9,894.9,894.9,894.9,330,0
+USB_A.US,D,20170201,000000,895,895,895,895,355,0
+USB_A.US,D,20170207,000000,890,890,885.5,885.5,713,0
+USB_A.US,D,20170208,000000,885.1,885.1,883.1,883.1,1034,0
+USB_A.US,D,20170213,000000,879.1,879.1,875.11,875.11,400,0
+USB_A.US,D,20170214,000000,875,875,865.43,865.43,415,0
+USB_A.US,D,20170215,000000,865.1,865.1,865.1,865.1,515,0
+USB_A.US,D,20170217,000000,876.12,876.12,876.12,876.12,177,0
+USB_A.US,D,20170221,000000,870,890,868.125,873.96,1551,0
+USB_A.US,D,20170222,000000,884.68,884.96,873,875,756,0
+USB_A.US,D,20170227,000000,884.99,884.99,884.99,884.99,100,0
+USB_A.US,D,20170228,000000,880.02,880.02,860,860,4898,0
+USB_A.US,D,20170301,000000,858.8,858.8,858.8,858.8,196,0
+USB_A.US,D,20170302,000000,858.9,860,858.007,860,363,0
+USB_A.US,D,20170307,000000,859,859,850,850,365,0
+USB_A.US,D,20170308,000000,858.9,858.9,853.166,853.166,515,0
+USB_A.US,D,20170310,000000,841.873,841.873,841.873,841.873,221,0
+USB_A.US,D,20170313,000000,841.72,841.72,838.8,840.01,1902,0
+USB_A.US,D,20170314,000000,835,835,835,835,363,0
+USB_A.US,D,20170315,000000,849.028,849.028,849.028,849.028,381,0
+USB_A.US,D,20170317,000000,858.87,867.97,858.87,867.97,330,0
+USB_A.US,D,20170320,000000,870,870,870,870,360,0
+USB_A.US,D,20170322,000000,868.55,868.55,868.55,868.55,204,0
+USB_A.US,D,20170323,000000,869.87,869.87,869.87,869.87,305,0
+USB_A.US,D,20170328,000000,867,867,867,867,1010,0
+USB_A.US,D,20170331,000000,859.8,869,859.8,860,606,0
+USB_A.US,D,20170403,000000,865,865,865,865,567,0
+USB_A.US,D,20170412,000000,868.77,870.93,865.732,870.93,659,0
+USB_A.US,D,20170419,000000,865,865,865,865,169,0
+USB_A.US,D,20170420,000000,865,867,865,865.1,350,0
+USB_A.US,D,20170421,000000,865,865,865,865,669,0
+USB_A.US,D,20170425,000000,870,870,870,870,245,0
+USB_A.US,D,20170427,000000,873.07,874,873.07,873.83,1583,0
+USB_A.US,D,20170503,000000,874.99,874.99,874.99,874.99,123,0
+USB_A.US,D,20170511,000000,880,880,880,880,345,0
+USB_A.US,D,20170517,000000,882,882,882,882,125,0
+USB_A.US,D,20170522,000000,876.12,876.12,876.12,876.12,302,0
+USB_A.US,D,20170525,000000,885.01,885.01,885.01,885.01,102,0
+USB_A.US,D,20170605,000000,893.42,893.42,893.42,893.42,112,0
+USB_A.US,D,20170606,000000,890,890,890,890,113,0
+USB_A.US,D,20170609,000000,887.8,887.8,887.8,887.8,148,0
+USB_A.US,D,20170612,000000,883.008,883.008,883.008,883.008,126,0
+USB_A.US,D,20170613,000000,877.91,877.91,877.91,877.91,419,0
+USB_A.US,D,20170616,000000,887.5,887.5,887.5,887.5,116,0
+USB_A.US,D,20170621,000000,887.5,887.5,887.5,887.5,261,0
+USB_A.US,D,20170622,000000,887.5,891,886.775,891,933,0
+USB_A.US,D,20170623,000000,893.9,895.35,893.9,895,902,0
+USB_A.US,D,20170626,000000,894.5,894.5,894.5,894.5,656,0
+USB_A.US,D,20170706,000000,898.16,898.16,898.16,898.16,157,0
+USB_A.US,D,20170713,000000,889.69,889.69,889.69,889.69,209,0
+USB_A.US,D,20170802,000000,888,888,888,888,2109,0
+USB_A.US,D,20170803,000000,889.73,889.73,889.73,889.73,462,0
+USB_A.US,D,20170809,000000,890,890,890,890,735,0
+USB_A.US,D,20170811,000000,877.57,877.57,877.57,877.57,115,0
+USB_A.US,D,20170815,000000,890,890,890,890,457,0
+USB_A.US,D,20170817,000000,891.5,891.5,891.5,891.5,253,0
+USB_A.US,D,20170818,000000,890.11,890.11,890.1,890.1,245,0
+USB_A.US,D,20170822,000000,886,886,886,886,390,0
+USB_A.US,D,20170823,000000,890.07,890.07,888.692,888.692,533,0
+USB_A.US,D,20170828,000000,886.59,886.84,886.59,886.84,839,0
+USB_A.US,D,20170829,000000,895.72,897,895.72,897,1096,0
+USB_A.US,D,20170830,000000,895.49,900,893.75,893.75,4207,0
+USB_A.US,D,20170831,000000,897,899,894.5,895,4939,0
+USB_A.US,D,20170901,000000,895,895,895,895,1273,0
+USB_A.US,D,20170906,000000,895,895,895,895,359,0
+USB_A.US,D,20170907,000000,900,900,900,900,327,0
+USB_A.US,D,20170908,000000,893.75,896.25,893.75,896.25,32053,0
+USB_A.US,D,20170912,000000,900,900,900,900,150,0
+USB_A.US,D,20170918,000000,902,902,902,902,308,0
+USB_A.US,D,20170919,000000,896,896,896,896,369,0
+USB_A.US,D,20170920,000000,903,903,902.92,902.92,508,0
+USB_A.US,D,20170925,000000,900,900,900,900,149,0
+USB_A.US,D,20170926,000000,900.01,900.01,900.01,900.01,122,0
+USB_A.US,D,20171002,000000,890.5,890.5,890.5,890.5,149,0
+USB_A.US,D,20171004,000000,902.5,903.08,902.49,902.49,494,0
+USB_A.US,D,20171005,000000,897.5,897.5,897.5,897.5,126,0
+USB_A.US,D,20171016,000000,901.342,901.342,901.342,901.342,421,0
+USB_A.US,D,20171023,000000,901.35,901.35,901.35,901.35,152,0
+USB_A.US,D,20171025,000000,899.06,899.06,896.5,896.5,694,0
+USB_A.US,D,20171026,000000,900,900,900,900,136,0
+USB_A.US,D,20171027,000000,900,900,900,900,162,0
+USB_A.US,D,20171110,000000,895,895,895,895,254,0
+USB_A.US,D,20171114,000000,903.75,903.75,873.476,873.476,20209,0
+USB_A.US,D,20171116,000000,902,902,902,902,100,0
+USB_A.US,D,20171127,000000,901.25,903.5,901.25,903.5,14259,0
+USB_A.US,D,20171129,000000,903.5,911,903.5,911,326,0
+USB_A.US,D,20171130,000000,896.3,896.3,896.3,896.3,537,0
+USB_A.US,D,20171206,000000,885.6,885.6,885.6,885.6,326,0
+USB_A.US,D,20171219,000000,908,908,899.95,899.95,617,0
+USB_A.US,D,20171221,000000,895.88,895.88,895.88,895.88,444,0
+USB_A.US,D,20171226,000000,887.05,887.05,887.05,887.05,245,0
+USB_A.US,D,20171228,000000,888,888,888,888,157,0
+USB_A.US,D,20180108,000000,901.95,901.95,895,897.49,445,0
+USB_A.US,D,20180111,000000,887.55,903.75,887.55,903.75,4640,0
+USB_A.US,D,20180117,000000,902,902,902,902,147,0
+USB_A.US,D,20180118,000000,900,912.86,897.51,898.05,874,0
+USB_A.US,D,20180119,000000,895,895,891.51,891.51,484,0
+USB_A.US,D,20180122,000000,895.92,895.92,895.92,895.92,218,0
+USB_A.US,D,20180123,000000,904.7,904.7,900,900,424,0
+USB_A.US,D,20180124,000000,910.05,910.05,910.05,910.05,223,0
+USB_A.US,D,20180125,000000,907,907,902.84,902.84,422,0
+USB_A.US,D,20180126,000000,903.35,903.35,903.35,903.35,138,0
+USB_A.US,D,20180130,000000,905,905,905,905,455,0
+USB_A.US,D,20180201,000000,905,905,905,905,496,0
+USB_A.US,D,20180205,000000,894.2,894.2,894.2,894.2,394,0
+USB_A.US,D,20180206,000000,900,903,899.95,899.99,382,0
+USB_A.US,D,20180209,000000,903,903,902.7,902.7,447,0
+USB_A.US,D,20180212,000000,898.01,898.01,898.01,898.01,192,0
+USB_A.US,D,20180213,000000,900,904.38,900,904.38,525,0
+USB_A.US,D,20180226,000000,904.01,904.01,904.01,904.01,169,0
+USB_A.US,D,20180227,000000,900,903,898,903,1034,0
+USB_A.US,D,20180301,000000,911.9,911.9,911.9,911.9,121,0
+USB_A.US,D,20180315,000000,919.417,920,919.417,920,559,0
+USB_A.US,D,20180326,000000,906.25,914.05,906.25,914.01,1219,0
+USB_A.US,D,20180327,000000,907.4,907.4,901.25,903.75,4303,0
+USB_A.US,D,20180328,000000,912.5,920,912.5,920,830,0
+USB_A.US,D,20180329,000000,920,920,920,920,128,0
+USB_A.US,D,20180402,000000,920,920,919.157,919.157,419,0
+USB_A.US,D,20180413,000000,930,930,930,930,672,0
+USB_A.US,D,20180417,000000,926.7,931.7,926.7,930,1867,0
+USB_A.US,D,20180419,000000,930,930,930,930,313,0
+USB_A.US,D,20180425,000000,930,930,925.5,925.5,1520,0
+USB_A.US,D,20180430,000000,928,928,928,928,246,0
+USB_A.US,D,20180507,000000,930.06,930.06,923.5,923.5,2231,0
+USB_A.US,D,20180511,000000,915,917.5,915,917.5,10029,0
+USB_A.US,D,20180514,000000,927.232,927.232,927.232,927.232,264,0
+USB_A.US,D,20180517,000000,925,925,925,925,223,0
+USB_A.US,D,20180521,000000,925.32,925.32,924.01,924.5,2097,0
+USB_A.US,D,20180525,000000,925,925,925,925,260,0
+USB_A.US,D,20180531,000000,932.27,932.27,932.27,932.27,394,0
+USB_A.US,D,20180608,000000,933,933,933,933,428,0
+USB_A.US,D,20180613,000000,926.35,930,920.4,930,327,0
+USB_A.US,D,20180615,000000,935,935,935,935,143,0
+USB_A.US,D,20180628,000000,930,930,930,930,450,0
+USB_A.US,D,20180702,000000,930,930,930,930,402,0
+USB_A.US,D,20180706,000000,926.5,926.5,922.407,922.407,828,0
+USB_A.US,D,20180709,000000,927.74,929.9,927.74,929.9,446,0
+USB_A.US,D,20180712,000000,923.3,923.3,923.3,923.3,1005,0
+USB_A.US,D,20180718,000000,921.01,921.01,921.01,921.01,104,0
+USB_A.US,D,20180727,000000,925,925,925,925,309,0
+USB_A.US,D,20180730,000000,918,918,914,914,1093,0
+USB_A.US,D,20180731,000000,918,918,918,918,222,0
+USB_A.US,D,20180809,000000,917,917,917,917,739,0
+USB_A.US,D,20180813,000000,910,910,910,910,546,0
+USB_A.US,D,20180814,000000,912,912,912,912,1967,0
+USB_A.US,D,20180815,000000,912,913,911.89,913,2363,0
+USB_A.US,D,20180816,000000,912.99,920,910.371,919.4,7956,0
+USB_A.US,D,20180817,000000,919,919,919,919,400,0
+USB_A.US,D,20180821,000000,921.99,922,920.17,922,2506,0
+USB_A.US,D,20180828,000000,912.5,917.5,912.5,917.5,2036,0
+USB_A.US,D,20180829,000000,927,937.73,920,937.73,4824,0
+USB_A.US,D,20180830,000000,929.97,929.97,912.5,917.5,1326,0
+USB_A.US,D,20180831,000000,934,934,934,934,284,0
+USB_A.US,D,20180906,000000,931.29,931.29,930,930,470,0
+USB_A.US,D,20180907,000000,930.2,930.2,930.2,930.2,318,0
+USB_A.US,D,20180917,000000,925,925,925,925,193,0
+USB_A.US,D,20180918,000000,921,925,919.88,921.38,20369,0
+USB_A.US,D,20180921,000000,920,920,920,920,278,0
+USB_A.US,D,20180925,000000,919,919,919,919,1322,0
+USB_A.US,D,20181002,000000,912.1,912.1,912.1,912.1,420,0
+USB_A.US,D,20181009,000000,925.95,925.95,925.95,925.95,258,0
+USB_A.US,D,20181011,000000,925.6,925.6,925.6,925.6,268,0
+USB_A.US,D,20181016,000000,912.42,912.42,912.42,912.42,271,0
+USB_A.US,D,20181022,000000,906,906,906,906,282,0
+USB_A.US,D,20181024,000000,903.56,903.56,903.56,903.56,249,0
+USB_A.US,D,20181025,000000,902.01,902.01,902.01,902.01,324,0
+USB_A.US,D,20181105,000000,905,905,905,905,566,0
+USB_A.US,D,20181114,000000,914.98,915,914.98,915,477,0
+USB_A.US,D,20181115,000000,905.2,905.2,900,900,563,0
+USB_A.US,D,20181126,000000,888,899.99,888,899.99,470,0
+USB_A.US,D,20181127,000000,895,895,895,895,531,0
+USB_A.US,D,20181128,000000,890,890,889.96,889.96,797,0
+USB_A.US,D,20181129,000000,881,881,881,881,907,0
+USB_A.US,D,20181130,000000,879.8,900,876.8,888.387,28950,0
+USB_A.US,D,20181203,000000,870.56,870.56,860,861.29,6718,0
+USB_A.US,D,20181204,000000,835.86,860,834.328,859.5,5019,0
+USB_A.US,D,20181206,000000,856.25,856.25,847.807,847.807,720,0
+USB_A.US,D,20181210,000000,846,846,830,830,446,0
+USB_A.US,D,20181211,000000,830,830,819.41,819.41,1010,0
+USB_A.US,D,20181212,000000,825,825,825,825,16561,0
+USB_A.US,D,20181213,000000,806.95,815,806.95,814.125,4385,0
+USB_A.US,D,20181214,000000,793,793,793,793,597,0
+USB_A.US,D,20181217,000000,800.01,800.01,760,797.5,3238,0
+USB_A.US,D,20181218,000000,770,782,770,782,547,0
+USB_A.US,D,20181220,000000,774,774,770,770,3047,0
+USB_A.US,D,20181221,000000,770,770,770,770,568,0
+USB_A.US,D,20181226,000000,755,755,755,755,506,0
+USB_A.US,D,20181227,000000,755,755,755,755,842,0
+USB_A.US,D,20181228,000000,755,755,755,755,716,0
+USB_A.US,D,20181231,000000,749.5,750,749.5,749.924,1171,0
+USB_A.US,D,20190102,000000,750,750,750,750,495,0
+USB_A.US,D,20190103,000000,752.5,755,752.5,755,3005,0
+USB_A.US,D,20190104,000000,775,775,775,775,181,0
+USB_A.US,D,20190107,000000,775,775,775,775,237,0
+USB_A.US,D,20190108,000000,768.22,768.22,760.05,760.05,1758,0
+USB_A.US,D,20190111,000000,773.8,783.32,760,769.22,6168,0
+USB_A.US,D,20190114,000000,772,772.75,769.74,772.75,861,0
+USB_A.US,D,20190115,000000,772,777,772,777,499,0
+USB_A.US,D,20190116,000000,772,780.16,772,780.16,789,0
+USB_A.US,D,20190117,000000,784.4,784.4,784.4,784.4,763,0
+USB_A.US,D,20190122,000000,779.14,779.14,779.14,779.14,344,0
+USB_A.US,D,20190124,000000,780,780,780,780,245,0
+USB_A.US,D,20190125,000000,785,792,785,792,673,0
+USB_A.US,D,20190128,000000,790,790,790,790,483,0
+USB_A.US,D,20190130,000000,792,798.65,792,797.9,464,0
+USB_A.US,D,20190131,000000,795.03,795.03,795,795,368,0
+USB_A.US,D,20190205,000000,802,805,802,805,724,0
+USB_A.US,D,20190207,000000,805,805,805,805,352,0
+USB_A.US,D,20190212,000000,806,806,806,806,350,0
+USB_A.US,D,20190213,000000,796,801,796,801,415,0
+USB_A.US,D,20190215,000000,799.5,799.5,799.289,799.289,732,0
+USB_A.US,D,20190220,000000,795.483,795.483,795.483,795.483,253,0
+USB_A.US,D,20190226,000000,790,790,788.9,788.9,551,0
+USB_A.US,D,20190301,000000,790,790,789,790,1332,0
+USB_A.US,D,20190312,000000,790.05,795,790.05,795,469,0
+USB_A.US,D,20190313,000000,796.579,796.579,795,796.25,965,0
+USB_A.US,D,20190314,000000,795,796,795,796,406,0
+USB_A.US,D,20190315,000000,791,791,791,791,364,0
+USB_A.US,D,20190318,000000,790,795,790,795,6892,0
+USB_A.US,D,20190321,000000,798,798,798,798,323,0
+USB_A.US,D,20190325,000000,792.42,792.626,790,790,1088,0
+USB_A.US,D,20190326,000000,791,791,790,790,753,0
+USB_A.US,D,20190328,000000,794.69,794.69,794.69,794.69,283,0
+USB_A.US,D,20190402,000000,794,794,794,794,370,0
+USB_A.US,D,20190403,000000,801.3,801.3,795,795,1234,0
+USB_A.US,D,20190404,000000,795,796.528,795,796.528,617,0
+USB_A.US,D,20190410,000000,794.75,794.75,794.75,794.75,1732,0
+USB_A.US,D,20190412,000000,794,794.01,789.88,789.88,1416,0
+USB_A.US,D,20190416,000000,783.1,783.1,778,778,1828,0
+USB_A.US,D,20190417,000000,782.01,785,782.01,785,2137,0
+USB_A.US,D,20190418,000000,785,785,785,785,385,0
+USB_A.US,D,20190422,000000,788,788,788,788,361,0
+USB_A.US,D,20190423,000000,790,796,790,796,581,0
+USB_A.US,D,20190424,000000,785,787.5,785,787.5,1543,0
+USB_A.US,D,20190426,000000,790.5,790.5,790.5,790.5,412,0
+USB_A.US,D,20190429,000000,791,791,790,790,589,0
+USB_A.US,D,20190430,000000,795.79,795.79,795.79,795.79,519,0
+USB_A.US,D,20190501,000000,796.9,796.9,793.27,793.27,967,0
+USB_A.US,D,20190502,000000,794,794,792,792,406,0
+USB_A.US,D,20190503,000000,792,795.128,792,792,404,0
+USB_A.US,D,20190507,000000,793,794.591,786,786,1362,0
+USB_A.US,D,20190510,000000,793.5,799.151,783,799.151,785,0
+USB_A.US,D,20190521,000000,799,799,791.184,795,2371,0
+USB_A.US,D,20190522,000000,791.75,791.75,791.75,791.75,473,0
+USB_A.US,D,20190523,000000,789.5,789.5,789.5,789.5,365,0
+USB_A.US,D,20190524,000000,790,790,790,790,432,0
+USB_A.US,D,20190528,000000,790,793,788.275,793,874,0
+USB_A.US,D,20190529,000000,789.5,790.01,789.5,790,1319,0
+USB_A.US,D,20190530,000000,792,792,789,790,3971,0
+USB_A.US,D,20190531,000000,795,800,795,800,1424,0
+USB_A.US,D,20190604,000000,792,792,792,792,538,0
+USB_A.US,D,20190605,000000,799.95,801.05,798.125,800,2326,0
+USB_A.US,D,20190606,000000,805,805,805,805,663,0
+USB_A.US,D,20190611,000000,800,800,794,794,559,0
+USB_A.US,D,20190613,000000,812.4,812.4,812.4,812.4,376,0
+USB_A.US,D,20190617,000000,798.594,799.38,797,797,1899,0
+USB_A.US,D,20190618,000000,805,805,797,797,877,0
+USB_A.US,D,20190619,000000,794.01,795.11,794.01,795.11,429,0
+USB_A.US,D,20190620,000000,799.99,799.99,799.99,799.99,273,0
+USB_A.US,D,20190625,000000,795,798,795,797.477,3221,0
+USB_A.US,D,20190626,000000,804.5,804.5,800,800,1388,0
+USB_A.US,D,20190702,000000,795.01,799,795,795.11,2334,0
+USB_A.US,D,20190705,000000,799.9,799.9,799.9,799.9,348,0
+USB_A.US,D,20190709,000000,800,800,798,798.087,2376,0
+USB_A.US,D,20190710,000000,800.29,805.08,800.29,805.08,849,0
+USB_A.US,D,20190711,000000,801.15,805,800,800,1976,0
+USB_A.US,D,20190712,000000,804.934,804.98,803.5,803.5,1642,0
+USB_A.US,D,20190716,000000,803.904,809,803.07,809,1731,0
+USB_A.US,D,20190722,000000,817,820,817,820,1148,0
+USB_A.US,D,20190723,000000,822,822,822,822,208,0
+USB_A.US,D,20190801,000000,839,839,825.249,825.249,302,0
+USB_A.US,D,20190807,000000,835.9,849.75,835.9,847.75,1039,0
+USB_A.US,D,20190812,000000,840,840,840,840,472,0
+USB_A.US,D,20190813,000000,840.5,840.5,840.5,840.5,407,0
+USB_A.US,D,20190814,000000,839.72,839.72,836.37,836.37,300,0
+USB_A.US,D,20190819,000000,837,838,837,838,545,0
+USB_A.US,D,20190821,000000,833,840,833,840,808,0
+USB_A.US,D,20190822,000000,840,842.5,840,842.5,15432,0
+USB_A.US,D,20190823,000000,845,845,845,845,2560,0
+USB_A.US,D,20190827,000000,850,850,850,850,482,0
+USB_A.US,D,20190828,000000,854.95,855,852.43,855,1259,0
+USB_A.US,D,20190829,000000,854.949,854.949,853,853,958,0
+USB_A.US,D,20190830,000000,850,855,850,855,2248,0
+USB_A.US,D,20190903,000000,850,852,850,850,2678,0
+USB_A.US,D,20190904,000000,848.31,851.947,848.23,850,1398,0
+USB_A.US,D,20190905,000000,850,851.25,850,851.25,982,0
+USB_A.US,D,20190910,000000,850,850,850,850,1197,0
+USB_A.US,D,20190911,000000,861.07,861.07,861.07,861.07,248,0
+USB_A.US,D,20190913,000000,850,850,850,850,119,0
+USB_A.US,D,20190920,000000,850,855,849,849,1378,0
+USB_A.US,D,20190923,000000,850,850,850,850,1058,0
+USB_A.US,D,20190925,000000,854.95,854.95,854.95,854.95,208,0
+USB_A.US,D,20190927,000000,858.69,858.69,850,850,426,0
+USB_A.US,D,20191009,000000,855,855,855,855,270,0
+USB_A.US,D,20191017,000000,845.01,850.5,845.01,849.787,585,0
+USB_A.US,D,20191018,000000,849.89,849.89,849.89,849.89,439,0
+USB_A.US,D,20191021,000000,845.16,849.7,845.03,845.03,901,0
+USB_A.US,D,20191023,000000,850,850,850,850,433,0
+USB_A.US,D,20191025,000000,852,852,850,850,785,0
+USB_A.US,D,20191030,000000,842,848.95,842,842.01,2193,0
+USB_A.US,D,20191031,000000,848.175,849.7,847.364,847.364,859,0
+USB_A.US,D,20191104,000000,849,855,849,855,3706,0
+USB_A.US,D,20191108,000000,848,848,848,848,377,0
+USB_A.US,D,20191113,000000,840.01,848.347,840.01,847.693,601,0
+USB_A.US,D,20191114,000000,847.47,847.47,840.796,840.796,361,0
+USB_A.US,D,20191115,000000,842,845.05,842,845,1210,0
+USB_A.US,D,20191119,000000,843,843,840,840,479,0
+USB_A.US,D,20191120,000000,845,845,845,845,1972,0
+USB_A.US,D,20191122,000000,849,849,849,849,424,0
+USB_A.US,D,20191126,000000,850,850,850,850,252,0
+USB_A.US,D,20191204,000000,852.5,854,852.5,854,391,0
+USB_A.US,D,20191205,000000,857.99,857.99,857.99,857.99,453,0
+USB_A.US,D,20191210,000000,861,861,861,861,126,0
+USB_A.US,D,20191211,000000,861.95,861.95,861.95,861.95,194,0
+USB_A.US,D,20191216,000000,862,862,862,862,610,0
+USB_A.US,D,20191217,000000,870.23,872,870.23,872,1374,0
+USB_A.US,D,20191223,000000,879.5,879.5,879.5,879.5,545,0
+USB_A.US,D,20191224,000000,871.07,871.07,871.07,871.07,199,0
+USB_A.US,D,20191227,000000,873.5,873.5,871.01,871.01,934,0
+USB_A.US,D,20191230,000000,875,875,875,875,532,0
+USB_A.US,D,20191231,000000,871.99,880,871.99,880,855,0
+USB_A.US,D,20200107,000000,881.25,881.25,881.25,881.25,7198,0
+USB_A.US,D,20200117,000000,890,890,890,890,177,0
+USB_A.US,D,20200121,000000,872.5,872.5,872.5,872.5,2284,0
+USB_A.US,D,20200129,000000,878.61,878.61,876.15,876.15,831,0
+USB_A.US,D,20200130,000000,884,884,884,884,356,0
+USB_A.US,D,20200131,000000,880.26,880.26,880.26,880.26,220,0
+USB_A.US,D,20200203,000000,885,885,885,885,445,0
+USB_A.US,D,20200204,000000,883.5,883.5,883.5,883.5,322,0
+USB_A.US,D,20200206,000000,895.04,895.04,895.04,895.04,222,0
+USB_A.US,D,20200210,000000,894.665,895.04,894.665,895.04,467,0
+USB_A.US,D,20200211,000000,888,888,888,888,679,0
+USB_A.US,D,20200212,000000,896,896,896,896,611,0
+USB_A.US,D,20200213,000000,899.23,904.05,897.79,900,2330,0
+USB_A.US,D,20200218,000000,900.01,900.01,900.01,900.01,495,0
+USB_A.US,D,20200221,000000,910,910,910,910,2800,0
+USB_A.US,D,20200225,000000,900,900,900,900,1830,0
+USB_A.US,D,20200228,000000,886.5,886.5,886.5,886.5,598,0
+USB_A.US,D,20200303,000000,887,887,887,887,392,0
+USB_A.US,D,20200304,000000,876.41,887.5,876.41,887.5,7065,0
+USB_A.US,D,20200305,000000,887.5,887.5,887.5,887.5,3893,0
+USB_A.US,D,20200312,000000,798.03,821.49,798.03,800,4111,0
+USB_A.US,D,20200313,000000,795,797.5,750,750,1756,0
+USB_A.US,D,20200319,000000,700,730,700,730,1105,0
+USB_A.US,D,20200320,000000,700.5,750.0821,700.5,730,3516,0
+USB_A.US,D,20200323,000000,719.05,719.05,650,660,2103,0
+USB_A.US,D,20200324,000000,685,685,685,685,733,0
+USB_A.US,D,20200325,000000,711.01,711.01,710,710,1345,0
+USB_A.US,D,20200326,000000,722,728,722,728,1018,0
+USB_A.US,D,20200327,000000,734,734,734,734,453,0
+USB_A.US,D,20200401,000000,699.94,699.94,699.94,699.94,673,0
+USB_A.US,D,20200403,000000,683.46,683.46,676.75,676.75,571,0
+USB_A.US,D,20200407,000000,700,700,698.14,698.14,480,0
+USB_A.US,D,20200408,000000,720,725,720,725,2239,0
+USB_A.US,D,20200409,000000,730,739.95,730,737.5,1417,0
+USB_A.US,D,20200413,000000,755,755,755,755,292,0
+USB_A.US,D,20200414,000000,755,755,755,755,602,0
+USB_A.US,D,20200416,000000,732.21,732.21,732.21,732.21,327,0
+USB_A.US,D,20200422,000000,736.01,754,736,752,1958,0
+USB_A.US,D,20200423,000000,755,755,755,755,690,0
+USB_A.US,D,20200424,000000,755,755,755,755,581,0
+USB_A.US,D,20200427,000000,740.1,740.1,740.1,740.1,338,0
+USB_A.US,D,20200428,000000,755.01,756.55,755.01,756.55,448,0
+USB_A.US,D,20200429,000000,777,777,770.5,777,1476,0
+USB_A.US,D,20200501,000000,760,767.19,760,767.19,1389,0
+USB_A.US,D,20200504,000000,767.64,767.64,761,765,907,0
+USB_A.US,D,20200505,000000,768.47,768.47,764,764,916,0
+USB_A.US,D,20200508,000000,785,785,762.5,762.5,603,0
+USB_A.US,D,20200513,000000,789.73,789.73,789.73,789.73,356,0
+USB_A.US,D,20200519,000000,775,775,775,775,663,0
+USB_A.US,D,20200522,000000,770,770,770,770,406,0
+USB_A.US,D,20200527,000000,770,780,770,777,5619,0
+USB_A.US,D,20200528,000000,780,780,780,780,323,0
+USB_A.US,D,20200605,000000,800.5,802.9,800.5,802.9,655,0
+USB_A.US,D,20200611,000000,800,808.5,794,794,828,0
+USB_A.US,D,20200617,000000,809.99,809.99,809.99,809.99,430,0
+USB_A.US,D,20200624,000000,813.9,813.9,813.9,813.9,253,0
+USB_A.US,D,20200706,000000,802.54,807.5,802.54,807.5,332,0
+USB_A.US,D,20200707,000000,805,805,805,805,199,0
+USB_A.US,D,20200715,000000,805,805,805,805,583,0
+USB_A.US,D,20200716,000000,805,805.01,805,805,944,0
+USB_A.US,D,20200717,000000,807.12,807.12,807.12,807.12,469,0
+USB_A.US,D,20200720,000000,818.3,818.3,818.3,818.3,329,0
+USB_A.US,D,20200721,000000,811.25,811.25,811.25,811.25,1290,0
+USB_A.US,D,20200722,000000,813.22,813.7821,813.22,813.7821,574,0
+USB_A.US,D,20200727,000000,825,825,824.74,825,1627,0
+USB_A.US,D,20200731,000000,837.9,837.9,837.9,837.9,822,0
+USB_A.US,D,20200803,000000,840,840,839.4339,839.4339,1222,0
+USB_A.US,D,20200805,000000,849.5,849.5,849.5,849.5,340,0
+USB_A.US,D,20200806,000000,840.3011,840.3011,840.3011,840.3011,182,0
+USB_A.US,D,20200807,000000,840.5,840.5,840.5,840.5,266,0
+USB_A.US,D,20200811,000000,852,852.2,852,852,1745,0
+USB_A.US,D,20200812,000000,855.275,855.275,855.275,855.275,215,0
+USB_A.US,D,20200818,000000,865,867,864.83,867,957,0
+USB_A.US,D,20200819,000000,875,895,875,895,1203,0
+USB_A.US,D,20200820,000000,894.6,894.6,894.6,894.6,874,0
+USB_A.US,D,20200824,000000,900,905,900,905,1315,0
+USB_A.US,D,20200825,000000,890.5,890.5,890.5,890.5,331,0
+USB_A.US,D,20200826,000000,886.0001,886.0001,886.0001,886.0001,168,0
+USB_A.US,D,20200827,000000,896.02,910,896.02,900.505,5424,0
+USB_A.US,D,20200901,000000,879.95,880,868.01,880,1577,0
+USB_A.US,D,20200903,000000,885,885,885,885,210,0
+USB_A.US,D,20200910,000000,887.99,887.99,887.99,887.99,227,0
+USB_A.US,D,20200915,000000,888.5,890,888.5,888.5,1122,0
+USB_A.US,D,20200916,000000,901.41,901.41,901.41,901.41,762,0
+USB_A.US,D,20200917,000000,909.9,915,909.9,915,2366,0
+USB_A.US,D,20200918,000000,920,920,920,920,477,0
+USB_A.US,D,20200921,000000,925,925,915.08,915.08,786,0
+USB_A.US,D,20200923,000000,911.35,925,911.35,925,555,0
+USB_A.US,D,20200924,000000,925,960,915,960,2485,0
+USB_A.US,D,20200925,000000,945,964.9,945,960,3530,0
+USB_A.US,D,20200928,000000,958,962,958,960,8655,0
+USB_A.US,D,20200929,000000,960,960,956.99,957,2762,0
+USB_A.US,D,20200930,000000,955,974.15,935.14,968.85,78602,0
+USB_A.US,D,20201001,000000,950.01,968.85,948,948,67593,0
+USB_A.US,D,20201002,000000,945,956.2,945,956.2,800,0
+USB_A.US,D,20201005,000000,957.44,958.47,943.32,948.0001,1925,0
+USB_A.US,D,20201006,000000,960.905,960.905,960.905,960.905,1765,0
+USB_A.US,D,20201008,000000,960.99,960.99,958,958,1072,0
+USB_A.US,D,20201009,000000,942.009,942.009,942.009,942.009,314,0
+USB_A.US,D,20201012,000000,962,962,962,962,230,0
+USB_A.US,D,20201013,000000,959,959,959,959,309,0
+USB_A.US,D,20201014,000000,955,955,955,955,737,0
+USB_A.US,D,20201015,000000,964.99,964.99,960,960,691,0
+USB_A.US,D,20201019,000000,958,958,958,958,1423,0
+USB_A.US,D,20201020,000000,958,958,958,958,655,0
+USB_A.US,D,20201021,000000,958,958,955,955,6698,0
+USB_A.US,D,20201022,000000,955.01,955.01,949.95,950,2379,0
+USB_A.US,D,20201026,000000,942.64,942.66,942.64,942.66,8054,0
+USB_A.US,D,20201027,000000,930,932,930,932,2717,0
+USB_A.US,D,20201028,000000,928.995,928.995,906.73,906.73,3501,0
+USB_A.US,D,20201029,000000,894,895,894,895,1852,0
+USB_A.US,D,20201030,000000,903.96,904,874,874,56485,0
+USB_A.US,D,20201104,000000,898.99,900.33,894.87,895.04,2344,0
+USB_A.US,D,20201105,000000,901.4,905.02,895.71,901,29251,0
+USB_A.US,D,20201106,000000,884.16,884.16,882.75,882.75,721,0
+USB_A.US,D,20201109,000000,900.34,901.75,900.34,901.75,537,0
+USB_A.US,D,20201110,000000,900,903,900,903,607,0
+USB_A.US,D,20201111,000000,909.9,918.88,909.9,918.88,2268,0
+USB_A.US,D,20201112,000000,901.46,901.46,901.46,901.46,307,0
+USB_A.US,D,20201113,000000,926.38,940,926.38,940,1194,0
+USB_A.US,D,20201116,000000,929.9,929.9,925.975,925.975,952,0
+USB_A.US,D,20201117,000000,925,925,920,920,1341,0
+USB_A.US,D,20201118,000000,921.8483,921.8483,921.115,921.115,587,0
+USB_A.US,D,20201119,000000,924,924,924,924,507,0
+USB_A.US,D,20201124,000000,910.01,915,890,915,3962,0
+USB_A.US,D,20201127,000000,906,906,905,905,1623,0
+USB_A.US,D,20201130,000000,908,910,900.1,900.5,2384,0
+USB_A.US,D,20201202,000000,909,914,909,913.6078,2038,0
+USB_A.US,D,20201203,000000,914.04,914.09,914,914,609,0
+USB_A.US,D,20201207,000000,920,920,920,920,370,0
+USB_A.US,D,20201208,000000,928.39,928.39,928.39,928.39,693,0
+USB_A.US,D,20201209,000000,925,955,925,940,3841,0
+USB_A.US,D,20201210,000000,932.5,937,930,930,1272,0
+USB_A.US,D,20201211,000000,934.4664,935,934.4657,935,4637,0
+USB_A.US,D,20201214,000000,937,937,936,936,606,0
+USB_A.US,D,20201215,000000,940,940,940,940,503,0
+USB_A.US,D,20201216,000000,939.19,939.19,935,935,3967,0
+USB_A.US,D,20201217,000000,933,935.2899,933,935.2899,756,0
+USB_A.US,D,20201218,000000,936.25,936.25,927,927,1851,0
+USB_A.US,D,20201222,000000,936.85,937.45,931.6527,931.6527,727,0
+USB_A.US,D,20201224,000000,930.9899,930.9899,925,925,410,0
+USB_A.US,D,20201229,000000,928,928,928,928,522,0
+USB_A.US,D,20201230,000000,945,945,945,945,557,0
+USB_A.US,D,20201231,000000,955,965.99,955,965.99,4316,0
+USB_A.US,D,20210106,000000,950.02,950.02,950,950,1043,0
+USB_A.US,D,20210108,000000,935.01,935.05,935,935.01,932,0
+USB_A.US,D,20210111,000000,940,940,940,940,436,0
+USB_A.US,D,20210112,000000,937.94,937.94,937.94,937.94,786,0
+USB_A.US,D,20210122,000000,939,939,939,939,394,0
+USB_A.US,D,20210126,000000,939.97,939.97,939.97,939.97,775,0
+USB_A.US,D,20210128,000000,930,939.99,930,939.99,3676,0
+USB_A.US,D,20210129,000000,938,946.975,938,946,1751,0
+USB_A.US,D,20210201,000000,947.5,947.5,947.5,947.5,396,0
+USB_A.US,D,20210202,000000,947.975,947.975,946,946,527,0
+USB_A.US,D,20210203,000000,938.5,938.5,938.5,938.5,1627,0
+USB_A.US,D,20210204,000000,936.6,936.6,936.6,936.6,677,0
+USB_A.US,D,20210208,000000,937,937,937,937,215,0
+USB_A.US,D,20210209,000000,937,937,937,937,297,0
+USB_A.US,D,20210210,000000,940,940,940,940,421,0
+USB_A.US,D,20210212,000000,924.85,924.85,924.85,924.85,529,0
+USB_A.US,D,20210216,000000,925,925,921.25,921.25,5217,0
+USB_A.US,D,20210217,000000,920,920.5,909.88,910,4476,0
+USB_A.US,D,20210218,000000,915.4156,920.7,910,910,1273,0
+USB_A.US,D,20210219,000000,910.03,910.03,910.03,910.03,496,0
+USB_A.US,D,20210222,000000,912.01,912.01,910,910,1145,0
+USB_A.US,D,20210223,000000,915.02,915.03,915.02,915.03,650,0
+USB_A.US,D,20210224,000000,911.52,911.52,908.3447,908.3447,5288,0
+USB_A.US,D,20210225,000000,901,901,894,894,2189,0
+USB_A.US,D,20210226,000000,898.98,906,893.29,906,3722,0
+USB_A.US,D,20210301,000000,909.99,920,909.99,919.95,1262,0
+USB_A.US,D,20210302,000000,910,910,910,910,3460,0
+USB_A.US,D,20210303,000000,920,925,908.655,925,11735,0
+USB_A.US,D,20210304,000000,915.99,940,915.99,940,4268,0
+USB_A.US,D,20210305,000000,935,945,935,945,3021,0
+USB_A.US,D,20210308,000000,945,945,935,935,3729,0
+USB_A.US,D,20210309,000000,939.96,945,936,945,1760,0
+USB_A.US,D,20210310,000000,940,940,940,940,2277,0
+USB_A.US,D,20210311,000000,945,945,945,945,421,0
+USB_A.US,D,20210312,000000,931.44,934.5,926,932,2059,0
+USB_A.US,D,20210315,000000,915.5,926,915.5,926,460,0
+USB_A.US,D,20210316,000000,931.05,931.05,931.05,931.05,335,0
+USB_A.US,D,20210326,000000,931,935,931,935,2851,0
+USB_A.US,D,20210329,000000,930,930,930,930,886,0
+USB_A.US,D,20210405,000000,940,940,940,940,1081,0
+USB_A.US,D,20210406,000000,940,940,940,940,498,0
+USB_A.US,D,20210422,000000,932.5,936.51,932.5,936.51,1235,0
+USB_A.US,D,20210423,000000,942.49,942.49,934.5,934.5,725,0
+USB_A.US,D,20210427,000000,939,939,939,939,949,0
+USB_A.US,D,20210429,000000,932,935,932,935,1028,0
+USB_A.US,D,20210430,000000,925.36,925.36,925.36,925.36,2139,0
+USB_A.US,D,20210504,000000,935,935,933.5,933.5,1224,0
+USB_A.US,D,20210506,000000,930,930,930,930,470,0
+USB_A.US,D,20210507,000000,934.95,935,932.5,933.175,1911,0
+USB_A.US,D,20210512,000000,930.5,931,930.5,931,850,0
+USB_A.US,D,20210528,000000,940,946.06,937,946.06,845,0
+USB_A.US,D,20210610,000000,947.1299,955,947.1299,955,759,0
+USB_A.US,D,20210611,000000,956.985,958.179,956.985,958.179,546,0
+USB_A.US,D,20210614,000000,959.97,961,959.97,961,695,0
+USB_A.US,D,20210616,000000,965,965,965,965,366,0
+USB_A.US,D,20210622,000000,951.55,951.55,951.55,951.55,616,0
+USB_A.US,D,20210625,000000,979.99,1000.01,979.99,985.22,2849,0
+USB_A.US,D,20210628,000000,998.94,998.99,998.94,998.99,952,0
+USB_A.US,D,20210629,000000,997.94,997.94,997.94,997.94,923,0
+USB_A.US,D,20210630,000000,999.1,1019.79,986,986,9477,0
+USB_A.US,D,20210709,000000,968.25,968.25,968.25,968.25,425,0
+USB_A.US,D,20210713,000000,980.8,982.5,980.8,982.5,632,0
+USB_A.US,D,20210715,000000,978.75,978.75,978.75,978.75,299,0
+USB_A.US,D,20210719,000000,964.74,964.74,950.41,950.41,1424,0
+USB_A.US,D,20210722,000000,962,962,962,962,445,0
+USB_A.US,D,20210723,000000,962,962,962,962,339,0
+USB_A.US,D,20210730,000000,972.5,972.5,972.5,972.5,554,0
+USB_A.US,D,20210802,000000,970,970,965,965,450,0
+USB_A.US,D,20210805,000000,970,970,970,970,364,0
+USB_A.US,D,20210806,000000,970,970,970,970,643,0
+USB_A.US,D,20210809,000000,974,974,972,972,775,0
+USB_A.US,D,20210810,000000,965.05,967,965.05,967,601,0
+USB_A.US,D,20210811,000000,968.49,968.49,968.49,968.49,484,0
+USB_A.US,D,20210813,000000,962,962,961.25,961.25,779,0
+USB_A.US,D,20210819,000000,965,965,965,965,452,0
+USB_A.US,D,20210826,000000,960,960,960,960,375,0
+USB_A.US,D,20210831,000000,965,965,960.55,960.55,1388,0
+USB_A.US,D,20210903,000000,965.53,965.53,965.53,965.53,149,0
+USB_A.US,D,20210907,000000,970,975,970,975,731,0
+USB_A.US,D,20210910,000000,980,980,980,980,524,0
+USB_A.US,D,20210914,000000,985,986.99,982,982,1033,0
+USB_A.US,D,20210916,000000,982,984.99,982,984.99,569,0
+USB_A.US,D,20210923,000000,980.799,980.799,980.799,980.799,233,0
+USB_A.US,D,20210928,000000,975.55,975.55,975.55,975.55,548,0
+USB_A.US,D,20210929,000000,966.52,968.5,959.95,960,3124,0
+USB_A.US,D,20210930,000000,970,970,962.5,962.5,425,0
+USB_A.US,D,20211001,000000,970.005,970.005,964,964,523,0
+USB_A.US,D,20211004,000000,960,960,956.3901,956.3901,713,0
+USB_A.US,D,20211006,000000,962.56,962.56,957.36,957.36,913,0
+USB_A.US,D,20211012,000000,952.41,952.41,952.41,952.41,293,0
+USB_A.US,D,20211013,000000,953.15,953.15,950,950,1630,0
+USB_A.US,D,20211014,000000,965.11,965.11,965.11,965.11,704,0
+USB_A.US,D,20211018,000000,950,950,950,950,945,0
+USB_A.US,D,20211022,000000,953.9,955.5,953.9,955.5,985,0
+USB_A.US,D,20211028,000000,955,956,955,956,461,0
+USB_A.US,D,20211029,000000,956,970,956,965,2320,0
+USB_A.US,D,20211102,000000,955,956,955,956,527,0
+USB_A.US,D,20211103,000000,952,952,952,952,951,0
+USB_A.US,D,20211109,000000,955.51,955.51,955.51,955.51,271,0
+USB_A.US,D,20211110,000000,952,952,952,952,1086,0
+USB_A.US,D,20211115,000000,945,945,944.95,944.95,850,0
+USB_A.US,D,20211116,000000,945,945,943.75,943.75,1306,0
+USB_A.US,D,20211119,000000,930,930,930,930,637,0
+USB_A.US,D,20211126,000000,932.5,932.5,932.5,932.5,545,0
+USB_A.US,D,20211129,000000,940,940,930,940,344,0
+USB_A.US,D,20211130,000000,925.25,925.25,925.25,925.25,628,0
+USB_A.US,D,20211203,000000,918.0914,918.0914,918.0914,918.0914,377,0
+USB_A.US,D,20211210,000000,926,926,926,926,728,0
+USB_A.US,D,20211220,000000,926,926,926,926,290,0
+USB_A.US,D,20211223,000000,930,930,930,930,235,0
+USB_A.US,D,20211228,000000,964.94,964.94,944,944,516,0
+USB_A.US,D,20211231,000000,980,980,960,960,4263,0
+USB_A.US,D,20220104,000000,940,940,940,940,663,0
+USB_A.US,D,20220114,000000,940,941.615,940,940,1158,0
+USB_A.US,D,20220124,000000,927.01,927.01,927.01,927.01,586,0
+USB_A.US,D,20220127,000000,918,918,918,918,1049,0
+USB_A.US,D,20220131,000000,906.01,906.01,906.01,906.01,2572,0
+USB_A.US,D,20220201,000000,901.15,901.15,900,900,7269,0
+USB_A.US,D,20220202,000000,890,890,890,890,568,0
+USB_A.US,D,20220203,000000,886,886,874.99,875,1468,0
+USB_A.US,D,20220204,000000,875,875,854,854,1398,0
+USB_A.US,D,20220210,000000,840,840.2895,823,826.4922,2400,0
+USB_A.US,D,20220214,000000,770.0101,770.0101,770.0101,770.0101,731,0
+USB_A.US,D,20220215,000000,814.89,815.2,814.89,815.05,1539,0
+USB_A.US,D,20220217,000000,822.27,822.27,822.27,822.27,273,0
+USB_A.US,D,20220222,000000,823,823,823,823,519,0
+USB_A.US,D,20220228,000000,844,844,844,844,558,0
+USB_A.US,D,20220301,000000,849.96,850,849.96,850,1388,0
+USB_A.US,D,20220314,000000,807.5,807.5,799.37,799.37,846,0
+USB_A.US,D,20220315,000000,790.01,790.01,790.01,790.01,366,0
+USB_A.US,D,20220318,000000,806,819.5,806,807,1025,0
+USB_A.US,D,20220321,000000,807.12,820.79,807.12,820.79,997,0
+USB_A.US,D,20220322,000000,797,809.5,797,808,1790,0
+USB_A.US,D,20220324,000000,800,800,800,800,391,0
+USB_A.US,D,20220325,000000,792.15,806.3,789,806.3,806,0
+USB_A.US,D,20220328,000000,802.09,802.09,792,799.67,2220,0
+USB_A.US,D,20220329,000000,798.89,807.02,798.89,807.02,1862,0
+USB_A.US,D,20220330,000000,799,802.54,799,802,1248,0
+USB_A.US,D,20220331,000000,786.86,790.1,785.05,790,13239,0
+USB_A.US,D,20220401,000000,799.96,800.04,799.96,800.04,333,0
+USB_A.US,D,20220406,000000,800.03,800.03,798.5,800,8343,0
+USB_A.US,D,20220407,000000,798,800,798,800,5948,0
+USB_A.US,D,20220408,000000,808,817.9,808,817.9,529,0
+USB_A.US,D,20220413,000000,805.07,805.07,800.07,800.07,1140,0
+USB_A.US,D,20220418,000000,799.84,799.84,799.84,799.84,286,0
+USB_A.US,D,20220419,000000,794.72,794.72,794.72,794.72,449,0
+USB_A.US,D,20220421,000000,794,794,783.5,785,1023,0
+USB_A.US,D,20220427,000000,777,777,777,777,453,0
+USB_A.US,D,20220428,000000,777,780,777,780,3926,0
+USB_A.US,D,20220429,000000,779.79,788,779.79,785,1519,0
+USB_A.US,D,20220503,000000,770,778.38,760,765,3078,0
+USB_A.US,D,20220504,000000,764.9999,765,764.97,765,7857,0
+USB_A.US,D,20220510,000000,746.01,746.01,725.26,735,2592,0
+USB_A.US,D,20220511,000000,740.01,740.01,726,726,1493,0
+USB_A.US,D,20220512,000000,725,728,719.28,724,1420,0
+USB_A.US,D,20220525,000000,728,735,728,735,797,0
+USB_A.US,D,20220527,000000,769.52,782.99,769.52,782.99,3600,0
+USB_A.US,D,20220531,000000,770,773.13,770,773.13,1508,0
+USB_A.US,D,20220602,000000,776.95,776.95,765.3,765.3,2512,0
+USB_A.US,D,20220609,000000,748.95,748.95,748.95,748.95,241,0
+USB_A.US,D,20220610,000000,738,738,737,737,684,0
+USB_A.US,D,20220613,000000,720,720,720,720,374,0
+USB_A.US,D,20220622,000000,735,735,735,735,261,0
+USB_A.US,D,20220628,000000,738,738,738,738,840,0
+USB_A.US,D,20220629,000000,725.05,736.205,725.05,736.205,996,0
+USB_A.US,D,20220630,000000,753,769.04,732.2,769.04,16953,0
+USB_A.US,D,20220706,000000,769.61,769.61,755.01,755.01,1256,0
+USB_A.US,D,20220707,000000,755,755,755,755,257,0
+USB_A.US,D,20220711,000000,754.65,754.65,754.65,754.65,291,0
+USB_A.US,D,20220712,000000,757.01,757.01,757.01,757.01,581,0
+USB_A.US,D,20220714,000000,752,755,752,755,592,0
+USB_A.US,D,20220715,000000,762,762,762,762,692,0
+USB_A.US,D,20220721,000000,762,762,762,762,472,0
+USB_A.US,D,20220728,000000,768,770,768,770,2146,0
+USB_A.US,D,20220729,000000,779.99,786.97,779.99,786.97,925,0
+USB_A.US,D,20220802,000000,790.05,810.8,790.05,810.8,1959,0
+USB_A.US,D,20220803,000000,817.68,817.68,817.68,817.68,579,0
+USB_A.US,D,20220805,000000,820,820,814.25,814.25,540,0
+USB_A.US,D,20220810,000000,816,816,816,816,314,0
+USB_A.US,D,20220812,000000,814,814,814,814,569,0
+USB_A.US,D,20220815,000000,803.93,810.01,803.93,810.01,546,0
+USB_A.US,D,20220816,000000,814.89,814.89,814.89,814.89,316,0
+USB_A.US,D,20220831,000000,744.61,744.61,744.61,744.61,493,0
+USB_A.US,D,20220901,000000,742,742,735,738,2004,0
+USB_A.US,D,20220902,000000,744.56,744.61,742.327,742.327,541,0
+USB_A.US,D,20220912,000000,769.1,769.1,769.1,769.1,676,0
+USB_A.US,D,20220915,000000,772.46,772.46,769.01,769.01,1009,0
+USB_A.US,D,20220916,000000,759,769.31,759,769.12,2216,0
+USB_A.US,D,20220919,000000,770.26,770.26,769.98,770,1212,0
+USB_A.US,D,20220920,000000,770,770,770,770,290,0
+USB_A.US,D,20220927,000000,774,774,767,769,935,0
+USB_A.US,D,20220929,000000,759.98,762.11,757.02,758.75,1736,0
+USB_A.US,D,20220930,000000,766.7,766.7,745,745,7319,0
+USB_A.US,D,20221003,000000,755,755,755,755,1159,0
+USB_A.US,D,20221004,000000,757.615,757.615,757.615,757.615,344,0
+USB_A.US,D,20221006,000000,744,744,743,743,1147,0
+USB_A.US,D,20221007,000000,740,740,740,740,551,0
+USB_A.US,D,20221012,000000,731,739.8,731,739.8,877,0
+USB_A.US,D,20221013,000000,738.95,740,738.95,740,976,0
+USB_A.US,D,20221017,000000,739,739,739,739,439,0
+USB_A.US,D,20221018,000000,742.5,745.076,742.5,745,1308,0
+USB_A.US,D,20221020,000000,747.1,747.1,747.1,747.1,765,0
+USB_A.US,D,20221021,000000,748.2,748.2,748.2,748.2,692,0
+USB_A.US,D,20221028,000000,753.53,753.53,743,743,760,0
+USB_A.US,D,20221031,000000,760,763.42,750.41,758.5,4224,0
+USB_A.US,D,20221101,000000,752.84,752.84,749.05,749.05,2688,0
+USB_A.US,D,20221102,000000,750,750,750,750,609,0
+USB_A.US,D,20221103,000000,748,748,748,748,1077,0
+USB_A.US,D,20221108,000000,752,752,752,752,1745,0
+USB_A.US,D,20221109,000000,752,765,752,765,3478,0
+USB_A.US,D,20221110,000000,783.84,818,783.84,818,4528,0
+USB_A.US,D,20221111,000000,828,844,828,844,4222,0
+USB_A.US,D,20221114,000000,835,850,835,849.95,5699,0
+USB_A.US,D,20221115,000000,859.8,860.42,850,850,6767,0
+USB_A.US,D,20221116,000000,855,855,854.88,855,2840,0
+USB_A.US,D,20221117,000000,849.74,850,841.2,847,4851,0
+USB_A.US,D,20221118,000000,843,848.45,838,845,4993,0
+USB_A.US,D,20221121,000000,842.5,849,839.97,848,3196,0
+USB_A.US,D,20221122,000000,840,844.28,837,841.34,3861,0
+USB_A.US,D,20221123,000000,842.75,848,836.6,848,3390,0
+USB_A.US,D,20221125,000000,848,887,845.5,865,4575,0
+USB_A.US,D,20221128,000000,855,868,850,858,21612,0
+USB_A.US,D,20221129,000000,854.83,855.7,852.41,854.75,9943,0
+USB_A.US,D,20221130,000000,853,856.51,822.5,848.9,99350,0
+USB_A.US,D,20221201,000000,842.4,842.4,805,822.8,4727,0
+USB_A.US,D,20221202,000000,808.32,808.32,808.32,808.32,332,0
+USB_A.US,D,20221205,000000,800,800,800,800,528,0
+USB_A.US,D,20221206,000000,794.39,794.39,794.39,794.39,504,0
+USB_A.US,D,20221207,000000,819.4,819.4,819.4,819.4,923,0
+USB_A.US,D,20221208,000000,805.31,819,805.31,819,1377,0
+USB_A.US,D,20221209,000000,820,820,810,810,6536,0
+USB_A.US,D,20221212,000000,809,810.5,809,810.5,1151,0
+USB_A.US,D,20221213,000000,819.89,819.89,809.4,809.4,8551,0
+USB_A.US,D,20221214,000000,816,816,810,810,1091,0
+USB_A.US,D,20221215,000000,814,814,795.3,795.3,1097,0
+USB_A.US,D,20221216,000000,798.97,805.5,798.97,805.5,798,0
+USB_A.US,D,20221219,000000,805,805,805,805,888,0
+USB_A.US,D,20221220,000000,806,806,800.99,800.99,1688,0
+USB_A.US,D,20221221,000000,804.79,814.98,802.7,814.98,1863,0
+USB_A.US,D,20221222,000000,806.5101,806.5101,799.78,799.78,917,0
+USB_A.US,D,20221223,000000,800,800,794.67,796.15,2896,0
+USB_A.US,D,20221227,000000,804.98,807.3725,789.6901,789.6901,2007,0
+USB_A.US,D,20221228,000000,782.8,805.96,782.8,805.96,1068,0
+USB_A.US,D,20221229,000000,800,800,800,800,1030,0
+USB_A.US,D,20221230,000000,810.95,831,805.5825,815.69,31204,0
+USB_A.US,D,20230103,000000,808.79,808.79,796.6,798.75,5224,0
+USB_A.US,D,20230104,000000,800,801,793,794.6,5583,0
+USB_A.US,D,20230105,000000,795,795,792,792,863,0
+USB_A.US,D,20230106,000000,800,800,799.94,799.94,1082,0
+USB_A.US,D,20230109,000000,800,800,795,795,811,0
+USB_A.US,D,20230110,000000,798.88,798.88,792.5,792.5,1236,0
+USB_A.US,D,20230111,000000,795.92,798,794.4,795.1,1951,0
+USB_A.US,D,20230112,000000,791,797,791,793.01,5455,0
+USB_A.US,D,20230113,000000,797.9999,798,795.26,795.26,1284,0
+USB_A.US,D,20230117,000000,792.1,793,786.25,791,17590,0
+USB_A.US,D,20230118,000000,793,795,788.15,789.5,13641,0
+USB_A.US,D,20230119,000000,792.84,792.84,787,790.5,37876,0
+USB_A.US,D,20230120,000000,792,792,785.24,785.24,4424,0
+USB_A.US,D,20230123,000000,788.4,796.1,786.8,794,38150,0
+USB_A.US,D,20230124,000000,794.5,796.5,790.31,794,16534,0
+USB_A.US,D,20230125,000000,793.505,794.12,791.01,794.12,7687,0
+USB_A.US,D,20230126,000000,795,795,794,794.5,5672,0
+USB_A.US,D,20230127,000000,794,799,793.01,795.28,36218,0
+USB_A.US,D,20230130,000000,796,799.06,796,798.62,8325,0
+USB_A.US,D,20230131,000000,796.98,802.21,792,801,68489,0
+USB_A.US,D,20230201,000000,800.91,820,800.91,814.18,12728,0
+USB_A.US,D,20230202,000000,824,835,824,826,3205,0
+USB_A.US,D,20230203,000000,829.24,829.24,820,820,2817,0
+USB_A.US,D,20230206,000000,815,815,815,815,940,0
+USB_A.US,D,20230207,000000,820.36,820.36,818.005,818.005,2760,0
+USB_A.US,D,20230208,000000,819.9,820.7431,816,820.7431,1531,0
+USB_A.US,D,20230209,000000,827.99,827.99,822,822.823,3475,0
+USB_A.US,D,20230210,000000,823,823,823,823,1976,0
+USB_A.US,D,20230213,000000,823,825.89,823,825.89,1778,0
+USB_A.US,D,20230214,000000,825.99,826,825.99,826,1855,0
+USB_A.US,D,20230215,000000,820,820,820,820,1405,0
+USB_A.US,D,20230216,000000,820.05,820.05,820.05,820.05,887,0
+USB_A.US,D,20230217,000000,825.21,827,825.21,826.9,1870,0
+USB_A.US,D,20230221,000000,826.69,826.825,820.12,821.05,4008,0
+USB_A.US,D,20230222,000000,826.7,826.7,826.2,826.2,1212,0
+USB_A.US,D,20230223,000000,828.51,829,828.51,829,1554,0
+USB_A.US,D,20230224,000000,831.9999,832,831.9999,832,1009,0
+USB_A.US,D,20230227,000000,835.0001,836.1359,835,835,3048,0
+USB_A.US,D,20230228,000000,827.01,830.85,825.5,826,4982,0
+USB_A.US,D,20230301,000000,826.25,828.5,826.25,828.45,1252,0
+USB_A.US,D,20230302,000000,828.5,828.5,820,820,2297,0
+USB_A.US,D,20230303,000000,827,830.0001,824,828,8849,0
+USB_A.US,D,20230306,000000,827.291,827.291,827.291,827.291,890,0
+USB_A.US,D,20230307,000000,825,829,825,828,2381,0
+USB_A.US,D,20230308,000000,826.12,826.12,825.94,825.99,3923,0
+USB_A.US,D,20230309,000000,820,820,820,820,779,0
+USB_A.US,D,20230310,000000,804.02,804.02,804.02,804.02,1449,0
+USB_A.US,D,20230313,000000,760,785.7841,750.97,785.7841,2901,0
+USB_A.US,D,20230314,000000,789.2,799.1999,770,771.05,4119,0
+USB_A.US,D,20230315,000000,775,780.12,775,780.12,3932,0
+USB_A.US,D,20230316,000000,780,784.99,780,780,2491,0
+USB_A.US,D,20230320,000000,771.46,784.9999,764.1821,771.1,4330,0
+USB_A.US,D,20230321,000000,768.08,775.16,768.0799,775.16,2762,0
+USB_A.US,D,20230323,000000,775.06,775.06,773.9999,773.9999,2761,0
+USB_A.US,D,20230324,000000,762.19,768,751.7037,768,3065,0
+USB_A.US,D,20230328,000000,772.69,772.69,772.69,772.69,1035,0
+USB_A.US,D,20230329,000000,766.245,771.95,761.66,768.0001,6438,0
+USB_A.US,D,20230330,000000,757.85,760.0001,757,757.55,1429,0
+USB_A.US,D,20230331,000000,760,760.5466,749.51,750,29228,0
+USB_A.US,D,20230403,000000,754.97,761,754.97,760,1944,0
+USB_A.US,D,20230405,000000,766.49,766.49,766.115,766.4,1080,0
+USB_A.US,D,20230406,000000,768.5,776.9999,768.5,773.7045,1829,0
+USB_A.US,D,20230410,000000,777,777,777,777,911,0
+USB_A.US,D,20230412,000000,776.99,776.99,776.99,776.99,863,0
+USB_A.US,D,20230413,000000,779.5,783,779.5,783,2977,0
+USB_A.US,D,20230414,000000,787.18,787.18,779,782.0001,2765,0
+USB_A.US,D,20230417,000000,781.9799,781.98,780,781.98,1051,0
+USB_A.US,D,20230418,000000,785.99,785.99,785.99,785.99,609,0
+USB_A.US,D,20230419,000000,780.0001,781,776.6,780.0006,3049,0
+USB_A.US,D,20230420,000000,779.97,785.94,779.97,785.94,1100,0
+USB_A.US,D,20230421,000000,784.29,784.29,784.29,784.29,1118,0
+USB_A.US,D,20230424,000000,784.79,784.79,784.79,784.79,819,0
+USB_A.US,D,20230425,000000,776.95,776.95,767.78,772,2798,0
+USB_A.US,D,20230426,000000,770.87,770.87,762.6,762.6,1904,0
+USB_A.US,D,20230427,000000,765,765,765,765,648,0
+USB_A.US,D,20230428,000000,765,765,762,762,3671,0
+USB_A.US,D,20230501,000000,761.88,765.95,761,761,4622,0
+USB_A.US,D,20230502,000000,751.32,751.32,742.2,742.2101,3720,0
+USB_A.US,D,20230503,000000,742.19,746.58,735,735.0001,4212,0
+USB_A.US,D,20230504,000000,730.52,730.52,664.207,696.25,9500,0
+USB_A.US,D,20230505,000000,700.57,729.75,700.57,713.97,2110,0
+USB_A.US,D,20230508,000000,716.74,735,716.74,721.0511,1274,0
+USB_A.US,D,20230509,000000,714.9999,714.9999,690.5,710.455,3033,0
+USB_A.US,D,20230510,000000,713,724.5,713,723,2802,0
+USB_A.US,D,20230511,000000,715,715.05,715,715,1044,0
+USB_A.US,D,20230512,000000,708.09,713,708.09,710,2234,0
+USB_A.US,D,20230515,000000,710.01,713.2,709,709,6406,0
+USB_A.US,D,20230516,000000,710,710,709,709,834,0
+USB_A.US,D,20230517,000000,709,719.005,709,719.005,2408,0
+USB_A.US,D,20230518,000000,720.725,721.97,713,713,6507,0
+USB_A.US,D,20230519,000000,715,715,707.21,710,3451,0
+USB_A.US,D,20230522,000000,713.99,713.99,710.6697,710.6697,2057,0
+USB_A.US,D,20230523,000000,713.5,714.27,713.25,714,4079,0
+USB_A.US,D,20230524,000000,711.71,711.71,711.71,711.71,1962,0
+USB_A.US,D,20230525,000000,708.2235,711.05,708.2235,710.23,2577,0
+USB_A.US,D,20230526,000000,709.0352,710,709.0352,710,1248,0
+USB_A.US,D,20230530,000000,720.5,720.5,715.5,715.5,1056,0
+USB_A.US,D,20230531,000000,718,720,717,717,4128,0
+USB_A.US,D,20230601,000000,720,720,720,720,717,0
+USB_A.US,D,20230602,000000,718.89,727.5,715,715.2,12802,0
+USB_A.US,D,20230605,000000,718,720,716.9889,716.9889,9939,0
+USB_A.US,D,20230606,000000,721.515,723,718,718,7797,0
+USB_A.US,D,20230607,000000,719.9122,719.9122,718.4999,718.4999,1876,0
+USB_A.US,D,20230608,000000,724,724,713.69,715,4308,0
+USB_A.US,D,20230609,000000,715.05,715.05,715.01,715.01,1852,0
+USB_A.US,D,20230612,000000,713.12,713.12,705.09,707.65,4463,0
+USB_A.US,D,20230613,000000,708,710,708,710,2328,0
+USB_A.US,D,20230614,000000,716.6143,716.6143,712,713.69,2673,0
+USB_A.US,D,20230615,000000,714.99,717.9,714.99,717.9,1772,0
+USB_A.US,D,20230616,000000,719.995,719.995,715,716.01,1597,0
+USB_A.US,D,20230620,000000,718.5,720,716.01,716.0898,7775,0
+USB_A.US,D,20230621,000000,716.05,723.5099,715,715,8201,0
+USB_A.US,D,20230622,000000,716,717.75,715,717,7789,0
+USB_A.US,D,20230623,000000,720.05,726.03,715,726.02,7281,0
+USB_A.US,D,20230626,000000,745,745,745,745,1225,0
+USB_A.US,D,20230627,000000,741.922,741.922,741.922,741.922,999,0
+USB_A.US,D,20230628,000000,749.79,749.79,749.79,749.79,1243,0
+USB_A.US,D,20230629,000000,742.11,742.11,731.59,731.59,1353,0
+USB_A.US,D,20230630,000000,738.705,738.705,725.5,725.5,2298,0
+USB_A.US,D,20230703,000000,736.26,736.26,736.26,736.26,575,0
+USB_A.US,D,20230705,000000,737.5,738,737,738,1213,0
+USB_A.US,D,20230706,000000,730.74,737.88,730.74,737.88,2009,0
+USB_A.US,D,20230707,000000,740,744,740,740.0001,3331,0
+USB_A.US,D,20230710,000000,740.0001,745,740.0001,742,4738,0
+USB_A.US,D,20230711,000000,750,750,745,745,2120,0
+USB_A.US,D,20230712,000000,745,745.0095,738,739.99,10060,0
+USB_A.US,D,20230713,000000,742.85,750.745,742,743.5,3490,0
+USB_A.US,D,20230714,000000,747.09,747.09,739.9,740,5652,0
+USB_A.US,D,20230717,000000,736.3,736.3,736.3,736.3,1463,0
+USB_A.US,D,20230718,000000,739.75,740,738,739.75,3917,0
+USB_A.US,D,20230719,000000,740,743.25,739.5,739.5,8147,0
+USB_A.US,D,20230720,000000,739.94,739.94,735.8152,737.75,2830,0
+USB_A.US,D,20230721,000000,739.5,739.5,736.5547,738.9999,3589,0
+USB_A.US,D,20230724,000000,746.53,746.53,736,743,17854,0
+USB_A.US,D,20230726,000000,747.5,753,747.5,750,2517,0
+USB_A.US,D,20230727,000000,752.05,757.86,752.05,757.86,1484,0
+USB_A.US,D,20230728,000000,758.55,760,758.55,760,2501,0
+USB_A.US,D,20230731,000000,759.02,774,759.02,774,17726,0
+USB_A.US,D,20230801,000000,774,774,771.1547,774,1644,0
+USB_A.US,D,20230802,000000,774,774.0001,771.07,771.07,1771,0
+USB_A.US,D,20230803,000000,774,774,774,774,1034,0
+USB_A.US,D,20230804,000000,775.94,775.94,771,772,1062,0
+USB_A.US,D,20230807,000000,777.475,779.0027,772.88,772.88,4415,0
+USB_A.US,D,20230808,000000,756.21,762.1576,756.05,762.1576,1986,0
+USB_A.US,D,20230809,000000,764,764,764,764,1289,0
+USB_A.US,D,20230811,000000,764.02,767.5,764,767.5,1197,0
+USB_A.US,D,20230815,000000,755.126,755.126,755.126,755.126,804,0
+USB_A.US,D,20230816,000000,755.21,757.16,755.21,757,1584,0
+USB_A.US,D,20230817,000000,755,755,755,755,2040,0
+USB_A.US,D,20230818,000000,757.197,758,755,758,2557,0
+USB_A.US,D,20230821,000000,758,758,758,758,1557,0
+USB_A.US,D,20230822,000000,759.95,760,759.95,760,1080,0
+USB_A.US,D,20230823,000000,755.005,761.01,755.005,761.01,1227,0
+USB_A.US,D,20230828,000000,763,763,758,758,1672,0
+USB_A.US,D,20230829,000000,760.5,760.5,760,760,1687,0
+USB_A.US,D,20230831,000000,760,764,760,764,4065,0
+USB_A.US,D,20230901,000000,766,767.9999,766,767.9999,779,0
+USB_A.US,D,20230905,000000,764.26,766.99,762,762,1318,0
+USB_A.US,D,20230907,000000,764,764,764,764,742,0
+USB_A.US,D,20230911,000000,769.8394,769.8394,769.8394,769.8394,554,0
+USB_A.US,D,20230912,000000,761.62,769.348,760,760,2372,0
+USB_A.US,D,20230913,000000,763.99,768.9899,763.77,763.77,1114,0
+USB_A.US,D,20230914,000000,764.18,768,764.18,768,1282,0
+USB_A.US,D,20230915,000000,766,767,765,767,1598,0
+USB_A.US,D,20230918,000000,768.98,779.4606,768.98,774,3223,0
+USB_A.US,D,20230919,000000,776,776.3265,770,770,2658,0
+USB_A.US,D,20230920,000000,775.7797,775.94,775.7797,775.94,1154,0
+USB_A.US,D,20230921,000000,770.0001,770.0001,770,770,922,0
+USB_A.US,D,20230922,000000,771,773.5,770.0001,773.5,2970,0
+USB_A.US,D,20230925,000000,773.495,773.495,767.96,769.47,2693,0
+USB_A.US,D,20230926,000000,768.77,768.77,768.56,768.61,1503,0
+USB_A.US,D,20230927,000000,769.2882,771.305,768.97,768.97,1453,0
+USB_A.US,D,20230928,000000,755.05,762.05,755.05,762,2729,0
+USB_A.US,D,20230929,000000,771.5,771.5,759.636,768,5908,0
+USB_A.US,D,20231002,000000,770,772.04,765.035,766.3474,2215,0
+USB_A.US,D,20231004,000000,765,765,760,760,1191,0
+USB_A.US,D,20231005,000000,761,761,761,761,1696,0
+USB_A.US,D,20231006,000000,749.97,755,747.97,755,3043,0
+USB_A.US,D,20231010,000000,760,760,751.01,751.05,2520,0
+USB_A.US,D,20231013,000000,756.68,756.68,745,745,840,0
+USB_A.US,D,20231016,000000,759.0837,759.0837,759.0837,759.0837,634,0
+USB_A.US,D,20231017,000000,759.7914,759.7914,752,752.15,3812,0
+USB_A.US,D,20231018,000000,742.0101,742.0101,741.26,741.26,2086,0
+USB_A.US,D,20231020,000000,742.03,742.03,740,740,1691,0
+USB_A.US,D,20231023,000000,740.01,740.01,740,740,1442,0
+USB_A.US,D,20231024,000000,741,748,741,748,1419,0
+USB_A.US,D,20231025,000000,743.1,753.015,740.01,740.01,5239,0
+USB_A.US,D,20231026,000000,740.01,740.01,740.01,740.01,682,0
+USB_A.US,D,20231027,000000,740.0101,745.01,739.99,740,2736,0
+USB_A.US,D,20231030,000000,740.5,740.54,740,740,2296,0
+USB_A.US,D,20231031,000000,740.02,744.17,739.88,739.88,6063,0
+USB_A.US,D,20231101,000000,742,762.5,742,762.5,9832,0
+USB_A.US,D,20231102,000000,769.46,769.46,768,768,1453,0
+USB_A.US,D,20231103,000000,790.99,796.05,790.99,796.05,3758,0
+USB_A.US,D,20231106,000000,790,790,789.9999,789.9999,2555,0
+USB_A.US,D,20231108,000000,788.9991,789,784.4115,789,1362,0
+USB_A.US,D,20231110,000000,774,786.99,774,786.99,863,0
+USB_A.US,D,20231113,000000,779.4101,782,779.4101,782,676,0
+USB_A.US,D,20231114,000000,789,799,789,791,3392,0
+USB_A.US,D,20231115,000000,786.7,786.7,786.7,786.7,626,0
+USB_A.US,D,20231117,000000,794.73,794.73,794.73,794.73,730,0
+USB_A.US,D,20231120,000000,795,796.6,795,796.6,1712,0
+USB_A.US,D,20231121,000000,798.9899,798.9899,798.9899,798.9899,620,0
+USB_A.US,D,20231128,000000,787.54,787.54,780.0101,780.0101,1193,0
+USB_A.US,D,20231129,000000,786.01,786.01,782,782,2276,0
+USB_A.US,D,20231130,000000,798.98,798.98,798.98,798.98,3176,0
+USB_A.US,D,20231201,000000,794.66,798.98,794.66,797,1599,0
+USB_A.US,D,20231204,000000,799,799,799,799,1424,0
+USB_A.US,D,20231205,000000,794.0001,797.9999,794.0001,795,1920,0
+USB_A.US,D,20231206,000000,798.9999,798.9999,795,795,1970,0
+USB_A.US,D,20231207,000000,790.5,792,790.5,792,3659,0
+USB_A.US,D,20231208,000000,794.9402,794.9402,794.9402,794.9402,1207,0
+USB_A.US,D,20231211,000000,790,791,789,789,2645,0
+USB_A.US,D,20231212,000000,790,790,789.3,789.3,3902,0
+USB_A.US,D,20231213,000000,799.33,808.1,799.33,808.1,1818,0
+USB_A.US,D,20231214,000000,815,833.4799,815,825.59,4436,0
+USB_A.US,D,20231215,000000,828.2,828.2,816.57,816.57,1826,0
+USB_A.US,D,20231218,000000,824.3676,843,824.3676,842.9,2694,0
+USB_A.US,D,20231219,000000,846.67,853.465,846.67,851,1943,0
+USB_A.US,D,20231220,000000,851,864,845.7577,860,6323,0
+USB_A.US,D,20231221,000000,852,852,852,852,532,0
+USB_A.US,D,20231226,000000,842.5433,858.53,842.5433,851.5,1635,0
+USB_A.US,D,20231227,000000,857.46,867.12,850.01,850.01,1757,0
+USB_A.US,D,20231228,000000,843,843,843,843,944,0
+USB_A.US,D,20231229,000000,844.9999,844.9999,818.23,818.23,2955,0
+USB_A.US,D,20240102,000000,828.5,830.99,828.49,830.99,1703,0
+USB_A.US,D,20240103,000000,831,831,818.08,818.08,1473,0
+USB_A.US,D,20240104,000000,824.7,824.7,824.7,824.7,1310,0
+USB_A.US,D,20240105,000000,825.85,825.85,812.15,812.15,2116,0
+USB_A.US,D,20240108,000000,812.14,812.52,812.14,812.52,1161,0
+USB_A.US,D,20240109,000000,816.3,825.05,816.3,824.5,1605,0
+USB_A.US,D,20240110,000000,825.05,825.05,825.05,825.05,954,0
+USB_A.US,D,20240111,000000,818,823.525,818,823.525,1336,0
+USB_A.US,D,20240112,000000,825.05,833,825.05,833,1184,0
+USB_A.US,D,20240116,000000,830.02,832.9,824.98,832.9,1498,0
+USB_A.US,D,20240117,000000,829,829,826.8606,826.8606,1503,0
+USB_A.US,D,20240118,000000,824.2,830,820.6,820.6,1424,0
+USB_A.US,D,20240119,000000,832.96,832.96,832.96,832.96,980,0
+USB_A.US,D,20240123,000000,846.85,846.85,845.6024,845.6024,1626,0
+USB_A.US,D,20240125,000000,852.04,852.04,852.04,852.04,1229,0
+USB_A.US,D,20240126,000000,852.57,852.57,852.57,852.57,783,0
+USB_A.US,D,20240129,000000,870.6,872.03,870.6,872.03,2906,0
+USB_A.US,D,20240131,000000,871.63,872.03,840.01,840.01,6892,0
+USB_A.US,D,20240201,000000,842.8,859.39,830,830,3985,0
+USB_A.US,D,20240202,000000,836.5,836.5,836.5,836.5,832,0
+USB_A.US,D,20240205,000000,836.51,838.41,836.51,837,1204,0
+USB_A.US,D,20240206,000000,840,840,835,835,915,0
+USB_A.US,D,20240207,000000,830,833,830,832.5,2255,0
+USB_A.US,D,20240208,000000,832.66,832.66,832.66,832.66,1124,0
+USB_A.US,D,20240215,000000,849.74,849.74,849.74,849.74,925,0
+USB_A.US,D,20240216,000000,848.99,849,848.99,849,1285,0
+USB_A.US,D,20240220,000000,850.015,850.02,850.015,850.02,642,0
+USB_A.US,D,20240223,000000,857.75,871.4,857.75,871.4,1603,0
+USB_A.US,D,20240226,000000,851.97,851.97,851.97,851.97,1245,0
+USB_A.US,D,20240229,000000,875.14,890,875.14,890,4844,0
+USB_A.US,D,20240304,000000,870,877.5,870,877.5,1074,0
+USB_A.US,D,20240305,000000,885,885,885,885,945,0
+USB_A.US,D,20240306,000000,886,886.67,880.072,886,1537,0
+USB_A.US,D,20240308,000000,890,908,885.9,885.9,8107,0
+USB_A.US,D,20240313,000000,872.43,872.43,872.43,872.43,1503,0
+USB_A.US,D,20240314,000000,874,874,870.0001,870.0001,921,0
+USB_A.US,D,20240315,000000,879.74,879.9999,866.4957,879.9999,1478,0
+USB_A.US,D,20240318,000000,887.95,887.95,875.15,875.15,1858,0
+USB_A.US,D,20240319,000000,887.8251,887.8251,876.3875,880,5788,0
+USB_A.US,D,20240320,000000,886.99,886.99,886.99,886.99,829,0
+USB_A.US,D,20240321,000000,887.9,890,887.5106,890,2815,0
+USB_A.US,D,20240322,000000,886.44,886.44,884,884,1255,0
+USB_A.US,D,20240326,000000,884.01,887,880,887,1331,0
+USB_A.US,D,20240327,000000,880,881.5,880,881.5,25519,0
+USB_A.US,D,20240328,000000,866.05,866.05,844.45,844.45,3806,0
+USB_A.US,D,20240401,000000,848.8,867.5,848.8,863.5,3549,0
+USB_A.US,D,20240404,000000,874.74,874.74,874.74,874.74,1023,0
+USB_A.US,D,20240405,000000,881.03,881.03,881.03,881.03,19970,0
+USB_A.US,D,20240410,000000,878,878,878,878,469,0
+USB_A.US,D,20240412,000000,884.66,884.66,883.99,883.99,934,0
+USB_A.US,D,20240415,000000,880,880,880,880,1463,0
+USB_A.US,D,20240417,000000,874,874,874,874,910,0
+USB_A.US,D,20240419,000000,865.01,875,865.01,875,757,0
+USB_A.US,D,20240422,000000,875.25,875.25,875.25,875.25,881,0
+USB_A.US,D,20240423,000000,880,880,880,880,843,0
+USB_A.US,D,20240430,000000,864.93,864.93,862,862,1798,0
+USB_A.US,D,20240506,000000,862.01,862.01,862.01,862.01,1353,0
+USB_A.US,D,20240507,000000,862.02,862.02,862.02,862.02,1320,0
+USB_A.US,D,20240508,000000,865,865,865,865,717,0
+USB_A.US,D,20240510,000000,860,860,860,860,1899,0
+USB_A.US,D,20240515,000000,861,861,855,855.01,2261,0
+USB_A.US,D,20240520,000000,855.2,855.2,855.2,855.2,1270,0
+USB_A.US,D,20240521,000000,857.03,857.03,857.03,857.03,465,0
+USB_A.US,D,20240522,000000,855.01,855.01,855.01,855.01,1321,0
+USB_A.US,D,20240523,000000,854,854,851,851,1722,0
+USB_A.US,D,20240524,000000,852.5,862,852.3,862,1859,0
+USB_A.US,D,20240529,000000,848,848,841.5,841.5,2481,0
+USB_A.US,D,20240530,000000,843.96,843.96,839,839,3582,0
+USB_A.US,D,20240531,000000,839,854.65,837,854.65,4446,0
+USB_A.US,D,20240603,000000,854.65,854.65,854.65,854.65,817,0
+USB_A.US,D,20240604,000000,855,855,855,855,593,0
+USB_A.US,D,20240612,000000,864.37,870.74,864.37,870.55,1573,0
+USB_A.US,D,20240613,000000,865,865,865,865,386,0
+USB_A.US,D,20240617,000000,865,865,865,865,1108,0
+USB_A.US,D,20240618,000000,870.51,870.56,870.51,870.56,622,0
+USB_A.US,D,20240620,000000,876,876,876,876,622,0
+USB_A.US,D,20240621,000000,877.97,880,877.97,880,968,0
+USB_A.US,D,20240624,000000,881.25,890,881.25,890,2218,0
+USB_A.US,D,20240625,000000,889.97,889.97,889.9599,889.9599,1010,0
+USB_A.US,D,20240626,000000,888,888,888,888,1125,0
+USB_A.US,D,20240627,000000,884.1,888.5099,884.1,885.34,1410,0
+USB_A.US,D,20240628,000000,871,871,861,861,1186,0
+USB_A.US,D,20240701,000000,869,870,869,870,1195,0
+USB_A.US,D,20240703,000000,870,870,869.8186,869.8186,1190,0
+USB_A.US,D,20240708,000000,868.2,874.98,868.2,872,3789,0
+USB_A.US,D,20240709,000000,869.2,869.2,869.2,869.2,703,0
+USB_A.US,D,20240710,000000,872,872,870.12,870.12,1209,0
+USB_A.US,D,20240711,000000,870.3,870.3,870,870,2167,0
+USB_A.US,D,20240716,000000,873.8,873.8,870.36,870.41,2482,0
+USB_A.US,D,20240717,000000,870,870,870,870,1087,0
+USB_A.US,D,20240724,000000,864.98,864.98,864.98,864.98,561,0
+USB_A.US,D,20240726,000000,860.0111,866,860.0111,866,1641,0
+USB_A.US,D,20240729,000000,865.4,865.4,865.4,865.4,964,0
+USB_A.US,D,20240730,000000,864,864,864,864,1188,0
+USB_A.US,D,20240731,000000,854,854,854,854,3321,0
+USB_A.US,D,20240802,000000,860.26,860.26,860.26,860.26,675,0
+USB_A.US,D,20240805,000000,850,851.8,845.01,850,2754,0
+USB_A.US,D,20240806,000000,844.9999,860.35,837.0001,860.3,4269,0
+USB_A.US,D,20240807,000000,850,854.412,849.9536,854.412,1959,0
+USB_A.US,D,20240808,000000,855.16,855.16,855.16,855.16,611,0
+USB_A.US,D,20240809,000000,857,864.99,842.25,842.25,3575,0
+USB_A.US,D,20240812,000000,847,854.7,847,850.83,2291,0
+USB_A.US,D,20240813,000000,858.61,858.61,858.61,858.61,636,0
+USB_A.US,D,20240815,000000,855,855,839,839,5198,0
+USB_A.US,D,20240816,000000,848.96,855,844.605,850.1,2961,0
+USB_A.US,D,20240819,000000,857,859.5,856.9,856.9,1559,0
+USB_A.US,D,20240821,000000,856.5,856.5,856.5,856.5,1237,0
+USB_A.US,D,20240822,000000,857.92,857.92,855,855,903,0
+USB_A.US,D,20240823,000000,857.06,857.99,857.06,857.15,1886,0
+USB_A.US,D,20240826,000000,858,858,857.2,857.25,1612,0
+USB_A.US,D,20240828,000000,857.26,860,855.05,855.05,4396,0
+USB_A.US,D,20240829,000000,854.8,854.97,854.79,854.97,1338,0
+USB_A.US,D,20240830,000000,854.9899,854.9899,847.01,847.01,2514,0
+USB_A.US,D,20240903,000000,846.5,849.5,843.96,849,3086,0
+USB_A.US,D,20240904,000000,846.5,848.9999,846,846,7007,0
+USB_A.US,D,20240905,000000,846.31,848,846.31,847,8142,0
+USB_A.US,D,20240906,000000,846.01,848,846.01,846.6,7027,0
+USB_A.US,D,20240909,000000,846.4922,850,846.4922,849,6999,0
+USB_A.US,D,20240910,000000,852,855.17,852,855.17,1515,0
+USB_A.US,D,20240911,000000,853.9679,853.9679,853.86,853.86,524,0
+USB_A.US,D,20240912,000000,854.9,855.9,854.9,855.9,1225,0
+USB_A.US,D,20240913,000000,855.27,855.27,852.07,852.07,2125,0
+USB_A.US,D,20240916,000000,856.5,856.5,855,855,2574,0
+USB_A.US,D,20240917,000000,855.01,859.51,855,855,2743,0
+USB_A.US,D,20240918,000000,855.36,859.35,855.36,859,2787,0
+USB_A.US,D,20240919,000000,859.65,865,859.65,865,1949,0
+USB_A.US,D,20240920,000000,865,865,865,865,799,0
+USB_A.US,D,20240923,000000,863,869,863,867.5844,1507,0
+USB_A.US,D,20240924,000000,869.08,869.9999,868.88,868.94,2565,0
+USB_A.US,D,20240925,000000,866,866,866,866,1516,0
+USB_A.US,D,20240927,000000,871.98,871.98,871.98,871.98,474,0
+USB_A.US,D,20240930,000000,858,858,848.69,848.69,3946,0
+USB_A.US,D,20241001,000000,853.18,855,853.18,855,1876,0
+USB_A.US,D,20241002,000000,850.15,863.07,850.03,863.07,3115,0
+USB_A.US,D,20241003,000000,861.84,861.84,861,861,831,0
+USB_A.US,D,20241004,000000,861.25,862,861.25,862,921,0
+USB_A.US,D,20241008,000000,864,864.11,864,864,1702,0
+USB_A.US,D,20241009,000000,869,869,869,869,502,0
+USB_A.US,D,20241011,000000,864.23,865,862.5,862.5,2107,0
+USB_A.US,D,20241014,000000,865,865,865,865,607,0
+USB_A.US,D,20241015,000000,865,878.4107,865,877,4690,0
+USB_A.US,D,20241016,000000,879.44,879.44,878,878,1819,0
+USB_A.US,D,20241017,000000,878,882.075,877,880.4,2961,0
+USB_A.US,D,20241022,000000,872,882.77,870,882.77,1208,0
+USB_A.US,D,20241023,000000,870.1001,870.1001,870,870,1573,0
+USB_A.US,D,20241025,000000,871.0001,875.994,870,870,1804,0
+USB_A.US,D,20241029,000000,863,863,862.99,863,1316,0
+USB_A.US,D,20241030,000000,865.79,865.79,865.79,865.79,881,0
+USB_A.US,D,20241031,000000,867.4,867.4,867.4,867.4,1915,0
+USB_A.US,D,20241101,000000,863.1,863.1,863.1,863.1,1021,0
+USB_A.US,D,20241104,000000,867,867,862,864.5,5036,0
+USB_A.US,D,20241105,000000,865.0498,865.0498,865.0498,865.0498,918,0
+USB_A.US,D,20241107,000000,864.13,864.13,864.13,864.13,348,0
+USB_A.US,D,20241108,000000,874.64,877.06,874.64,877.06,2654,0
+USB_A.US,D,20241112,000000,863.77,866,859.1,859.1,2896,0
+USB_A.US,D,20241113,000000,865.12,865.12,865.12,865.12,916,0
+USB_A.US,D,20241114,000000,861.2722,861.2722,861.2722,861.2722,1468,0
+USB_A.US,D,20241115,000000,860.74,860.74,860.74,860.74,1310,0
+USB_A.US,D,20241118,000000,861.05,861.05,861.05,861.05,1354,0
+USB_A.US,D,20241119,000000,865.2,865.2,859.5,859.5,3677,0
+USB_A.US,D,20241120,000000,859.5001,859.5001,858.0003,858.0003,1236,0
+USB_A.US,D,20241121,000000,860,860,858,860,1544,0
+USB_A.US,D,20241122,000000,863,865.8,862,865.14,3749,0
+USB_A.US,D,20241125,000000,867,872.5,867,872.5,1485,0
+USB_A.US,D,20241126,000000,870,870,867,868,2811,0
+USB_A.US,D,20241127,000000,867.65,872.6,864.5,872,2187,0
+USB_A.US,D,20241129,000000,887.7,887.7,887.7,887.7,2301,0
+USB_A.US,D,20241202,000000,890,892.5,881.87,881.87,4820,0
+USB_A.US,D,20241203,000000,867,867,867,867,1515,0
+USB_A.US,D,20241204,000000,879.99,883.99,871.5601,878,1728,0
+USB_A.US,D,20241205,000000,875,881.8,875,881.8,2812,0
+USB_A.US,D,20241206,000000,884,887.16,878,880,2003,0
+USB_A.US,D,20241209,000000,882,882,882,882,1041,0
+USB_A.US,D,20241210,000000,884.5,885.7,878.1,878.1,1076,0
+USB_A.US,D,20241211,000000,884,884.53,879,879,1606,0
+USB_A.US,D,20241212,000000,879.61,879.61,879.61,879.61,803,0
+USB_A.US,D,20241213,000000,879.2,883.32,871.4101,876.8999,2468,0
+USB_A.US,D,20241216,000000,877.05,877.05,877.05,877.05,1268,0
+USB_A.US,D,20241217,000000,880,880,880,880,1500,0
+USB_A.US,D,20241218,000000,881,881,871.9,871.9,2764,0
+USB_A.US,D,20241220,000000,872,872,869,871,1395,0
+USB_A.US,D,20241230,000000,862.94,872.06,861.0161,872.06,1965,0
+USB_A.US,D,20241231,000000,852.44,852.44,852.44,852.44,6177,0
+USB_A.US,D,20250102,000000,853.26,860,853.26,854,1702,0
+USB_A.US,D,20250103,000000,864.34,864.34,864.34,864.34,1142,0
+USB_A.US,D,20250106,000000,862.4801,862.4801,862.4801,862.4801,1308,0
+USB_A.US,D,20250107,000000,865.01,870,861.5,861.5,1664,0
+USB_A.US,D,20250108,000000,858.31,858.31,854.59,858.31,1839,0
+USB_A.US,D,20250110,000000,847,863.47,847,850,1396,0
+USB_A.US,D,20250113,000000,851,851,851,851,695,0
+USB_A.US,D,20250114,000000,855,855,855,855,818,0
+USB_A.US,D,20250115,000000,889.96,889.96,871,871,1635,0
+USB_A.US,D,20250116,000000,868.6,872.5,867.01,867.33,2533,0
+USB_A.US,D,20250121,000000,874.04,874.04,871.01,874.04,2477,0
+USB_A.US,D,20250122,000000,870,872.06,863,863,2307,0
+USB_A.US,D,20250123,000000,871.32,871.32,868.33,871.32,694,0
+USB_A.US,D,20250124,000000,873.6,875.14,865,875.14,2059,0
+USB_A.US,D,20250127,000000,880,882.45,873.9,878.51,2906,0
+USB_A.US,D,20250128,000000,880.2,880.2,872,872,953,0
+USB_A.US,D,20250130,000000,877.6221,877.6221,877.6221,877.6221,488,0
+USB_A.US,D,20250131,000000,877,877,866,869.7,1561,0
+USB_A.US,D,20250204,000000,874.5452,874.5452,868.535,868.535,428,0
+USB_A.US,D,20250205,000000,875,875,875,875,1304,0
+USB_A.US,D,20250206,000000,870,870,869.4,870,2406,0
+USB_A.US,D,20250210,000000,865.09,867.05,865.09,866.2,3052,0
+USB_A.US,D,20250212,000000,867.8684,870.05,867.8684,870,1666,0
+USB_A.US,D,20250213,000000,874.96,875,873,873,907,0
+USB_A.US,D,20250214,000000,878,878.01,878,878.01,1161,0
+USB_A.US,D,20250218,000000,875.931,877,875.931,877,1179,0
+USB_A.US,D,20250220,000000,879,879,879,879,1088,0
+USB_A.US,D,20250224,000000,881.755,881.755,881.755,881.755,340,0
+USB_A.US,D,20250225,000000,900.28,900.28,880,900.28,1523,0
+USB_A.US,D,20250228,000000,899.23,899.23,891,891,1326,0
+USB_A.US,D,20250306,000000,887.059,887.059,887.059,887.059,695,0
+USB_A.US,D,20250311,000000,889.99,889.99,875,875,489,0
+USB_A.US,D,20250312,000000,887.96,889.96,887.96,888.88,1648,0
+USB_A.US,D,20250313,000000,895,895,877.0001,877.0001,899,0
+USB_A.US,D,20250318,000000,891.14,891.14,891.14,891.14,915,0
+USB_A.US,D,20250319,000000,888,888,888,888,1128,0
+USB_A.US,D,20250320,000000,883.9201,883.9201,883.9201,883.9201,486,0
+USB_A.US,D,20250321,000000,887.5,887.5,887.5,887.5,1107,0
+USB_A.US,D,20250328,000000,883.91,889.69,883.91,883.91,1011,0
+USB_A.US,D,20250331,000000,863.32,863.32,861,861,6025,0
+USB_A.US,D,20250401,000000,864,866,860,861.7,1770,0
+USB_A.US,D,20250402,000000,860,860,860,860,662,0
+USB_A.US,D,20250403,000000,848.99,848.99,848.99,848.99,1717,0
+USB_A.US,D,20250404,000000,850,850,830,842.03,4137,0
+USB_A.US,D,20250407,000000,840.24,840.24,808,825,3689,0
+USB_A.US,D,20250408,000000,835.25,835.25,827.7,827.7,1968,0
+USB_A.US,D,20250409,000000,825,845.96,817,845.96,3142,0
+USB_A.US,D,20250410,000000,840,840,840,840,1695,0
+USB_A.US,D,20250411,000000,833,839.99,829.8,829.8,1608,0
+USB_A.US,D,20250414,000000,840.64,840.64,840.64,840.64,470,0
+USB_A.US,D,20250415,000000,830,832,830,832,2239,0
+USB_A.US,D,20250416,000000,834.998,834.998,834.998,834.998,566,0
+USB_A.US,D,20250417,000000,837.39,837.39,830.53,833.05,2914,0
+USB_A.US,D,20250421,000000,837.5,839,825.3,839,6603,0
+USB_A.US,D,20250422,000000,843,843,836.14,836.14,2027,0
+USB_A.US,D,20250423,000000,839.5,839.5,839.5,839.5,968,0
+USB_A.US,D,20250424,000000,841,841,839,841,1134,0
+USB_A.US,D,20250425,000000,841.085,841.085,841.085,841.085,5480,0
+USB_A.US,D,20250428,000000,843.785,843.785,840,843.5001,860,0
+USB_A.US,D,20250429,000000,843,843,843,843,868,0
+USB_A.US,D,20250430,000000,842.51,847.37,842.51,844,3062,0
+USB_A.US,D,20250505,000000,850,853.1,850,850,2443,0
+USB_A.US,D,20250506,000000,847.5,849.99,843,843,1485,0
+USB_A.US,D,20250507,000000,848.05,853.4,844.8256,851,1967,0
+USB_A.US,D,20250508,000000,847.95,849,846.01,849,1133,0
+USB_A.US,D,20250513,000000,838,841.5,838,841.5,1829,0
+USB_A.US,D,20250515,000000,842,842,842,842,745,0
+USB_A.US,D,20250516,000000,845.22,845.22,845.22,845.22,582,0
+USB_A.US,D,20250519,000000,847.7349,847.7349,841.99,845,1309,0
+USB_A.US,D,20250529,000000,840,840.02,840,840.02,646,0
+USB_A.US,D,20250530,000000,838,838,830.1,830.1,5157,0
+USB_A.US,D,20250602,000000,835.5,835.5,830.98,835.5,646,0
+USB_A.US,D,20250603,000000,838,838,834.21,838,971,0
+USB_A.US,D,20250604,000000,838.2,838.2,838.2,838.2,879,0
+USB_A.US,D,20250606,000000,840.9,840.9,840.9,840.9,533,0
+USB_A.US,D,20250609,000000,834.1208,841,834.1208,841,639,0
+USB_A.US,D,20250616,000000,841.23,843,841.23,843,1011,0
+USB_A.US,D,20250623,000000,845,845,844.87,845,2258,0
+USB_A.US,D,20250624,000000,842.635,847.4,842.635,847.4,1339,0
+USB_A.US,D,20250626,000000,847,847,847,847,637,0
+USB_A.US,D,20250627,000000,847,847,840.21,840.21,1011,0
+USB_A.US,D,20250630,000000,830,831,824.2,824.2,7665,0
+USB_A.US,D,20250701,000000,824.2,833.8599,823,833.8599,6803,0
+USB_A.US,D,20250703,000000,834.5,834.5,834,834,758,0
+USB_A.US,D,20250707,000000,833,835.8,815.4,817.5,5255,0
+USB_A.US,D,20250708,000000,825,825,824,824,1186,0
+USB_A.US,D,20250709,000000,824,834,824,826.5,3784,0
+USB_A.US,D,20250710,000000,825,830,822.12,830,1530,0
+USB_A.US,D,20250711,000000,830,830,830,830,942,0
+USB_A.US,D,20250714,000000,827,827,826,826,1706,0
+USB_A.US,D,20250717,000000,823.5,823.5,823.5,823.5,990,0
+USB_A.US,D,20250722,000000,830.5,830.5,830.5,830.5,996,0
+USB_A.US,D,20250725,000000,824,826.01,824,826.01,970,0
+USB_A.US,D,20250728,000000,827,827,827,827,252,0
+USB_A.US,D,20250731,000000,831.88,834,831.88,834,2365,0
+USB_A.US,D,20250804,000000,831,833,831,833,1602,0
+USB_A.US,D,20250805,000000,828.05,828.05,828.05,828.05,552,0
+USB_A.US,D,20250807,000000,833.1378,833.1378,833.1378,833.1378,461,0
+USB_A.US,D,20250811,000000,826.02,826.02,826.02,826.02,777,0
+USB_A.US,D,20250812,000000,825.05,825.05,825.05,825.05,1906,0
+USB_A.US,D,20250813,000000,831.212,831.212,822.1,823,2759,0
+USB_A.US,D,20250814,000000,825.2,825.2,824.5,824.5,557,0
+USB_A.US,D,20250815,000000,827,827,827,827,3198,0
+USB_A.US,D,20250819,000000,828.87,833.46,827.9532,831.1211,1037,0
+USB_A.US,D,20250821,000000,828,832,827.9999,832,1684,0
+USB_A.US,D,20250825,000000,832,832,832,832,1633,0
+USB_A.US,D,20250827,000000,828.01,833.12,828.01,832.9999,3232,0
+USB_A.US,D,20250828,000000,831,832.05,826.0001,832,2472,0
+USB_A.US,D,20250829,000000,830.96,832.22,828.46,828.46,5283,0
+USB_A.US,D,20250902,000000,824.6342,835.554,824.6342,831.5,2333,0
+USB_A.US,D,20250903,000000,833.97,833.97,833.97,833.97,1030,0
+USB_A.US,D,20250904,000000,830.55,834.9999,830.55,832.025,790,0
+USB_A.US,D,20250905,000000,831,835,826.3401,834,1617,0
+USB_A.US,D,20250908,000000,839.7799,839.7799,833,833,1866,0
+USB_A.US,D,20250909,000000,832,832.1,829.25,832,3261,0
+USB_A.US,D,20250910,000000,835.6829,835.6829,832,832,1530,0
+USB_A.US,D,20250911,000000,832,832,832,832,1663,0
+USB_A.US,D,20250912,000000,830,830,830,830,2192,0
+USB_A.US,D,20250915,000000,838.09,838.09,838.09,838.09,720,0
+USB_A.US,D,20250917,000000,834,834,831.1001,831.1001,1449,0
+USB_A.US,D,20250922,000000,838.3,838.3,838.3,838.3,1359,0
+USB_A.US,D,20250924,000000,838.7189,838.7189,838.7189,838.7189,569,0
+USB_A.US,D,20250925,000000,841.3232,841.3232,841.3232,841.3232,431,0
+USB_A.US,D,20250926,000000,832.5,832.5,830,830,2757,0
+USB_A.US,D,20250929,000000,840,840,840,840,435,0
+USB_A.US,D,20250930,000000,822.5,825.94,822.5,822.5,1801,0
+USB_A.US,D,20251002,000000,819,821.09,819,819,2854,0
+USB_A.US,D,20251003,000000,822,822,819,820,2855,0
+USB_A.US,D,20251006,000000,820,821.7,820,821,1577,0
+USB_A.US,D,20251008,000000,826,826,826,826,1027,0
+USB_A.US,D,20251010,000000,826.0568,829.97,826.0568,829.97,1041,0
+USB_A.US,D,20251013,000000,818.33,818.33,810,810,5992,0
+USB_A.US,D,20251014,000000,806.56,809.99,803.305,809.99,3381,0
+USB_A.US,D,20251015,000000,806,806.99,806,806.99,1491,0
+USB_A.US,D,20251016,000000,812.6,812.6,805.7973,805.7973,1483,0
+USB_A.US,D,20251017,000000,813.5,813.5,812,812,1336,0
+USB_A.US,D,20251021,000000,808.01,808.16,808.01,808.15,1718,0
+USB_A.US,D,20251029,000000,803.01,803.01,803.01,803.01,1735,0
+USB_A.US,D,20251030,000000,797,799.85,788.91,792,7192,0
+USB_A.US,D,20251031,000000,794,794,790,790,6526,0
+USB_A.US,D,20251103,000000,788.9,788.9,781.2,785,3137,0
+USB_A.US,D,20251104,000000,782,792.9999,781.01,781.01,1580,0
+USB_A.US,D,20251105,000000,785,787.99,780,787.99,1541,0
+USB_A.US,D,20251106,000000,785,786.72,777.1,782.21,1446,0
+USB_A.US,D,20251107,000000,781,785,773.61,777.73,4162,0
+USB_A.US,D,20251110,000000,780.02,780.02,777.03,777.03,742,0
+USB_A.US,D,20251111,000000,780.95,780.95,770.01,776,2991,0
+USB_A.US,D,20251112,000000,777.9,777.9,775,776,1825,0
+USB_A.US,D,20251113,000000,773.4383,775.28,769.9904,771.0337,4261,0
+USB_A.US,D,20251114,000000,770.0001,775,770,775,3223,0
+USB_A.US,D,20251117,000000,777.16,778.65,772,773.99,2136,0
+USB_A.US,D,20251118,000000,773.99,778.97,769.99,778.97,3710,0
+USB_A.US,D,20251119,000000,771.6595,776.14,770.995,770.995,2706,0
+USB_A.US,D,20251120,000000,772.2766,772.875,767.4351,767.4351,4799,0
+USB_A.US,D,20251121,000000,768,779.46,764,779.46,4206,0
+USB_A.US,D,20251124,000000,781.81,781.81,776.35,780,3446,0
+USB_A.US,D,20251125,000000,778,778.01,773.94,775.5,3361,0
+USB_A.US,D,20251126,000000,777,779,775.01,777.85,1893,0
+USB_A.US,D,20251128,000000,781.38,786.41,781.38,786.37,1899,0
+USB_A.US,D,20251201,000000,781.155,784.9101,781.155,784.9101,777,0
+USB_A.US,D,20251202,000000,785.91,789.99,782.238,788.05,1660,0
+USB_A.US,D,20251203,000000,787.88,790.4196,774.2008,790,1055,0
+USB_A.US,D,20251204,000000,788.5,792.18,787,789.75,871,0
+USB_A.US,D,20251205,000000,791.235,793.88,791.235,793.88,736,0
+USB_A.US,D,20251208,000000,794,794,788.2523,793,615,0
+USB_A.US,D,20251209,000000,793,793,793,793,631,0
+USB_A.US,D,20251210,000000,795.5,795.5,787,792.2066,1494,0
+USB_A.US,D,20251211,000000,780.4,787,780.4,787,888,0
+USB_A.US,D,20251212,000000,785,785,780,780,977,0
+USB_A.US,D,20251215,000000,780,785,780,780,1820,0
+USB_A.US,D,20251216,000000,778.5016,778.5016,775.0295,775.0295,1186,0
+USB_A.US,D,20251217,000000,780,780,770,773.08,2088,0
+USB_A.US,D,20251218,000000,774.7199,774.7199,773.51,774.7199,687,0
+USB_A.US,D,20251219,000000,773.56,777.4443,771,772,1980,0
+USB_A.US,D,20251222,000000,774,774.4,770.11,772.2,2791,0
+USB_A.US,D,20251223,000000,772.2,784.9899,771.875,782,821,0
+USB_A.US,D,20251224,000000,779.5,781.9,777.0001,780,805,0
+USB_A.US,D,20251226,000000,778,780.37,776.11,778.4,1053,0
+USB_A.US,D,20251229,000000,778.21,778.21,773.74,773.74,1191,0
+USB_A.US,D,20251230,000000,773.74,779.855,772.5,779.855,2404,0
+USB_A.US,D,20251231,000000,760.4901,767,760.4901,764.475,1154,0
+USB_A.US,D,20260102,000000,773,773.5,762.0001,765.3178,2277,0
+USB_A.US,D,20260105,000000,763.05,767.4083,762.8635,766.16,2226,0
+USB_A.US,D,20260106,000000,767.0864,767.336,763.01,764,2112,0
+USB_A.US,D,20260107,000000,762,766,762,764.87,2244,0
+USB_A.US,D,20260108,000000,763.96,766.9,760.96,765.21,1835,0
+USB_A.US,D,20260109,000000,763.09,765.21,763,765,2681,0
+USB_A.US,D,20260112,000000,766.665,766.665,762.66,764.552,1403,0
+USB_A.US,D,20260113,000000,766.15,772.255,766.15,772,1268,0
+USB_A.US,D,20260114,000000,774.2,782.33,774.2,781.07,1754,0
+USB_A.US,D,20260115,000000,776,781.1,776,781.1,764,0
+USB_A.US,D,20260116,000000,780.42,780.42,777,778.425,1078,0
+USB_A.US,D,20260120,000000,780.49,780.49,775,775.01,1061,0
+USB_A.US,D,20260121,000000,777.37,777.37,772.61,776,1665,0
+USB_A.US,D,20260122,000000,778.4999,778.4999,772.6,777.82,567,0
+USB_A.US,D,20260123,000000,775,777.8,775,777.8,437,0
+USB_A.US,D,20260126,000000,775.525,775.525,775.525,775.525,437,0
+USB_A.US,D,20260127,000000,775.53,777.89,775.53,776.02,717,0
+USB_A.US,D,20260128,000000,771.04,775.31,771,774.97,1786,0
+USB_A.US,D,20260129,000000,776,776,770,774.97,2765,0
+USB_A.US,D,20260130,000000,781,781,778,778.45,1593,0
+USB_A.US,D,20260202,000000,778.955,781,778,781,1023,0
+USB_A.US,D,20260203,000000,779.9999,779.9999,775.3101,779.92,450,0
+USB_A.US,D,20260204,000000,779,779,779,779,540,0
+USB_A.US,D,20260205,000000,777.31,778,775.31,776.68,698,0
+USB_A.US,D,20260209,000000,780,780,775.2401,779.96,949,0
+USB_A.US,D,20260210,000000,780,783.03,778.745,778.745,1506,0
+USB_A.US,D,20260211,000000,777.96,779.345,776.4,778.71,2199,0
+USB_A.US,D,20260212,000000,778.25,781,778.25,778.25,615,0
+USB_A.US,D,20260213,000000,778,789.98,778,789.98,2655,0
+USB_A.US,D,20260217,000000,789.92,790.65,787.465,790.65,1064,0
+USB_A.US,D,20260218,000000,789,792.52,785.5,789,1595,0
diff --git a/daily/us/nyse stocks/2/vac.us.txt b/daily/us/nyse stocks/2/vac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84a8a387156ffd7de707585a61a04425390fb9ad
--- /dev/null
+++ b/daily/us/nyse stocks/2/vac.us.txt	
@@ -0,0 +1,3578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAC.US,D,20111125,000000,15.8466,16.022,15.7613,15.8248,292490.79287412,0
+VAC.US,D,20111128,000000,16.0566,16.135,15.3015,15.3749,843468.34494805,0
+VAC.US,D,20111129,000000,15.0131,15.3094,14.2352,14.5681,3253772.0087115,0
+VAC.US,D,20111130,000000,14.5681,14.7991,14.254,14.3254,1592194.8064649,0
+VAC.US,D,20111201,000000,14.139,14.5047,14.1291,14.254,1278665.2853761,0
+VAC.US,D,20111202,000000,14.262,14.5592,14.1806,14.5503,1789946.7430631,0
+VAC.US,D,20111205,000000,14.262,15.4651,14.1212,15.4571,1170825.9107111,0
+VAC.US,D,20111206,000000,15.3283,16.2985,15.3283,15.5621,887508.40695922,0
+VAC.US,D,20111207,000000,15.3283,16.0914,15.2846,15.4303,688285.27296365,0
+VAC.US,D,20111208,000000,15.3283,15.6157,15.25,15.4571,954082.61182371,0
+VAC.US,D,20111209,000000,15.3283,16.3619,15.3283,16.2647,649348.99451653,0
+VAC.US,D,20111212,000000,16.135,16.2549,15.8248,16.2261,578731.5194383,0
+VAC.US,D,20111213,000000,16.135,16.7296,16.013,16.681,896006.64048558,0
+VAC.US,D,20111214,000000,16.5869,16.8,16.4501,16.7196,871896.35885665,0
+VAC.US,D,20111215,000000,16.8088,16.8088,16.3946,16.4858,320420.33523652,0
+VAC.US,D,20111216,000000,16.4501,16.7544,16.4233,16.6245,562771.34849475,0
+VAC.US,D,20111219,000000,16.69,16.9367,16.46,16.6552,228215.20781169,0
+VAC.US,D,20111220,000000,16.6998,16.7196,16.567,16.681,171284.51016775,0
+VAC.US,D,20111221,000000,16.5869,16.5869,16.0656,16.1181,358977.21023958,0
+VAC.US,D,20111222,000000,16.135,16.5968,15.2777,15.6157,281871.53264716,0
+VAC.US,D,20111223,000000,15.7802,15.8248,15.241,15.3749,461096.27074401,0
+VAC.US,D,20111227,000000,15.3659,15.4651,15.25,15.3283,146882.61259378,0
+VAC.US,D,20111228,000000,15.2846,15.4115,15.25,15.3749,479299.56364541,0
+VAC.US,D,20111229,000000,15.3659,15.4115,15.2846,15.356,251893.61530749,0
+VAC.US,D,20111230,000000,15.3283,15.5463,15.3283,15.3837,261686.46218155,0
+VAC.US,D,20120103,000000,15.6434,16.4135,15.6434,15.8753,491489.91738941,0
+VAC.US,D,20120104,000000,15.8852,15.9398,15.5542,15.6157,414729.33548281,0
+VAC.US,D,20120105,000000,15.5721,16.135,15.5721,16.0398,574006.13026661,0
+VAC.US,D,20120106,000000,15.9844,16.022,15.7702,15.7802,279318.63181342,0
+VAC.US,D,20120109,000000,15.8158,16.2261,15.6434,16.1905,313650.60729442,0
+VAC.US,D,20120110,000000,16.3163,16.6552,16.0914,16.3946,879043.47213938,0
+VAC.US,D,20120111,000000,16.3064,16.8455,16.0914,16.5968,800330.37516825,0
+VAC.US,D,20120112,000000,16.6324,16.9288,16.1706,16.4421,361620.92572748,0
+VAC.US,D,20120113,000000,16.3163,16.3529,16.0745,16.3253,251571.72781106,0
+VAC.US,D,20120117,000000,16.3253,17.0209,16.3253,17.013,245059.30805577,0
+VAC.US,D,20120118,000000,17.013,17.0209,16.4779,17.0209,289671.50238817,0
+VAC.US,D,20120119,000000,17.0209,17.56,16.9367,17.4104,496335.38371494,0
+VAC.US,D,20120120,000000,17.4104,17.4104,17.013,17.0497,174251.12220379,0
+VAC.US,D,20120123,000000,16.9961,17.0209,16.5968,16.9288,174033.16703379,0
+VAC.US,D,20120124,000000,16.8088,17.4203,16.7544,17.3926,220350.65876106,0
+VAC.US,D,20120125,000000,17.4401,17.4401,16.7544,17.124,297190.95575298,0
+VAC.US,D,20120126,000000,17.1419,18.0545,17.0397,17.8861,215065.24588869,0
+VAC.US,D,20120127,000000,17.8306,18.0833,17.4005,17.9575,188681.57075051,0
+VAC.US,D,20120130,000000,17.895,18.8345,17.7444,18.7463,415764.62254029,0
+VAC.US,D,20120131,000000,18.8157,18.8881,18.4788,18.5996,267504.65435835,0
+VAC.US,D,20120201,000000,18.5917,19.7581,18.566,19.7581,712340.05674838,0
+VAC.US,D,20120202,000000,19.8384,20.3775,19.4975,20.3062,224776.359574,0
+VAC.US,D,20120203,000000,20.3686,20.4321,19.992,20.2259,495786.4595831,0
+VAC.US,D,20120206,000000,20.1268,20.3062,20.0069,20.0802,301539.96863574,0
+VAC.US,D,20120207,000000,20.0714,20.1268,19.9415,20.0168,314811.0167643,0
+VAC.US,D,20120208,000000,19.8652,20.6183,19.8652,20.4667,779115.06290374,0
+VAC.US,D,20120209,000000,20.5401,20.9246,20.3944,20.6273,362407.98606357,0
+VAC.US,D,20120210,000000,20.5311,20.774,20.3419,20.6183,201390.57707496,0
+VAC.US,D,20120213,000000,20.5747,20.6649,20.1644,20.1734,139965.56310159,0
+VAC.US,D,20120214,000000,20.1368,20.2774,19.9504,20.0614,175410.52262195,0
+VAC.US,D,20120215,000000,20.1178,20.3686,20.0069,20.2398,536449.22551106,0
+VAC.US,D,20120216,000000,20.209,20.5659,20.1734,20.5133,135370.34160087,0
+VAC.US,D,20120217,000000,20.4579,20.5311,20.3062,20.4321,146599.06906244,0
+VAC.US,D,20120221,000000,20.1823,20.774,20.1456,20.6273,340856.65957865,0
+VAC.US,D,20120222,000000,20.5659,20.7274,20.3062,20.4757,525148.85537788,0
+VAC.US,D,20120223,000000,20.4123,20.9592,20.3518,20.879,348393.26682257,0
+VAC.US,D,20120224,000000,20.7829,21.4261,20.6085,21.4171,489445.578619,0
+VAC.US,D,20120227,000000,21.5053,21.7214,20.7185,21.7124,1049234.1702503,0
+VAC.US,D,20120228,000000,21.5807,22.1871,21.3993,22.1703,517465.93563557,0
+VAC.US,D,20120229,000000,22.2249,22.4756,21.8562,22.3507,1122867.7008985,0
+VAC.US,D,20120301,000000,22.3418,23.308,22.2506,22.8432,669292.90162274,0
+VAC.US,D,20120302,000000,22.8789,23.202,22.8789,23.1217,228426.0996197,0
+VAC.US,D,20120305,000000,23.0831,23.3893,22.9939,23.2813,220301.21522712,0
+VAC.US,D,20120306,000000,23.202,23.3457,22.422,23.2119,358359.67059126,0
+VAC.US,D,20120307,000000,23.3268,23.8561,22.8244,23.4864,352333.6137616,0
+VAC.US,D,20120308,000000,23.6925,24.3664,23.3268,24.1851,435107.13482559,0
+VAC.US,D,20120309,000000,24.1494,24.2426,24.0067,24.0989,345008.90737738,0
+VAC.US,D,20120312,000000,24.0989,24.2039,23.9711,24.0443,440762.8696766,0
+VAC.US,D,20120313,000000,24.0741,24.0989,23.5588,23.7471,747148.30463788,0
+VAC.US,D,20120314,000000,23.8115,24.0741,23.5409,23.8937,772736.84702626,0
+VAC.US,D,20120315,000000,24.298,24.6519,23.532,24.6281,1210543.1951839,0
+VAC.US,D,20120316,000000,24.8768,24.8768,24.0166,24.0166,652744.45353056,0
+VAC.US,D,20120319,000000,23.7569,24.1652,23.1633,23.9343,350157.08921679,0
+VAC.US,D,20120320,000000,23.7937,23.9711,23.4696,23.5498,358067.04559451,0
+VAC.US,D,20120321,000000,23.6242,23.8659,23.2476,23.6925,722587.98594497,0
+VAC.US,D,20120322,000000,23.6925,23.8849,23.3457,23.8035,566536.12043572,0
+VAC.US,D,20120323,000000,23.8035,25.1286,23.5984,24.7153,951132.14461508,0
+VAC.US,D,20120326,000000,24.8768,25.9966,24.8163,25.845,418583.91302623,0
+VAC.US,D,20120327,000000,25.8837,26.1701,25.3783,25.5537,504137.37155937,0
+VAC.US,D,20120328,000000,25.4953,25.5943,24.8342,25.3684,398185.9326492,0
+VAC.US,D,20120329,000000,25.1989,25.4417,24.9402,25.3872,317810.92750686,0
+VAC.US,D,20120330,000000,25.4615,25.8352,25.1989,25.5617,334160.59241159,0
+VAC.US,D,20120402,000000,25.5151,25.7212,25.1642,25.3436,221163.95444168,0
+VAC.US,D,20120403,000000,25.3347,25.4239,24.9313,25.085,100420.82647156,0
+VAC.US,D,20120404,000000,24.9125,25.5864,24.5647,25.5051,256741.09973645,0
+VAC.US,D,20120405,000000,25.4695,25.8738,25.4318,25.74,89335.384353227,0
+VAC.US,D,20120409,000000,25.2842,25.8173,25.1732,25.7479,167390.57960753,0
+VAC.US,D,20120410,000000,25.7579,25.7579,24.418,24.9125,408458.07908691,0
+VAC.US,D,20120411,000000,25.6835,25.8262,24.9214,25.4615,1292618.4524626,0
+VAC.US,D,20120412,000000,25.4149,25.8649,25.3198,25.74,881468.22340558,0
+VAC.US,D,20120413,000000,25.7033,25.9888,25.6043,25.8074,383804.92763641,0
+VAC.US,D,20120416,000000,25.8738,26.5645,25.1989,25.4516,342139.16430579,0
+VAC.US,D,20120417,000000,25.5775,25.8738,25.4417,25.5537,515391.32531376,0
+VAC.US,D,20120418,000000,25.3961,25.7906,25.3684,25.5617,298927.53375095,0
+VAC.US,D,20120419,000000,25.5617,26.0146,25.5437,25.855,560768.38084458,0
+VAC.US,D,20120420,000000,25.9214,26.3911,25.9026,26.0146,258050.84885984,0
+VAC.US,D,20120423,000000,25.5864,26.3019,25.304,26.1434,385202.46425883,0
+VAC.US,D,20120424,000000,26.0502,26.2514,25.8352,25.9114,217777.57689307,0
+VAC.US,D,20120425,000000,26.0968,26.4387,25.8649,26.0146,493531.22900468,0
+VAC.US,D,20120426,000000,26.0502,26.3277,25.9472,26.1701,341769.85137885,0
+VAC.US,D,20120427,000000,26.2325,26.5101,26.0066,26.2137,200175.67881258,0
+VAC.US,D,20120430,000000,26.187,26.5814,25.845,26.4753,232941.60603509,0
+VAC.US,D,20120501,000000,26.6339,26.8332,26.2058,26.5179,534765.11820217,0
+VAC.US,D,20120502,000000,26.4655,27.0927,26.2603,26.7896,663221.43746599,0
+VAC.US,D,20120503,000000,26.9134,27.738,26.4387,27.2017,1788739.9172144,0
+VAC.US,D,20120504,000000,27.2017,27.6566,26.9044,26.9134,469685.31892454,0
+VAC.US,D,20120507,000000,26.9044,27.2523,26.8946,27.1483,228225.29832882,0
+VAC.US,D,20120508,000000,27.0927,27.0927,25.7212,26.6339,519905.82267745,0
+VAC.US,D,20120509,000000,26.4753,27.0472,26.3455,26.8777,421437.51127042,0
+VAC.US,D,20120510,000000,27.8024,28.2929,27.1929,28.1512,588899.73354956,0
+VAC.US,D,20120511,000000,28.1512,28.5436,27.834,28.4832,142880.71350027,0
+VAC.US,D,20120514,000000,28.4465,29.0996,28.2047,28.8221,349379.11034612,0
+VAC.US,D,20120515,000000,28.9023,29.9786,28.7924,29.4861,769567.41559592,0
+VAC.US,D,20120516,000000,29.7171,30.156,29.3394,29.6288,843402.75658671,0
+VAC.US,D,20120517,000000,29.6387,29.6477,26.5814,26.7896,931179.15604345,0
+VAC.US,D,20120518,000000,26.8242,27.0383,25.6647,25.972,579102.85046865,0
+VAC.US,D,20120521,000000,25.9966,26.7132,25.4318,25.972,558893.56276193,0
+VAC.US,D,20120522,000000,26.0592,26.4099,25.8173,26.0968,414804.00530957,0
+VAC.US,D,20120523,000000,25.9114,25.9788,25.2742,25.7717,430165.80858733,0
+VAC.US,D,20120524,000000,25.9472,26.1156,25.085,25.1474,296947.77429016,0
+VAC.US,D,20120525,000000,25.19,25.3119,24.7887,25.0572,148784.67507267,0
+VAC.US,D,20120529,000000,25.304,26.078,24.9313,25.7212,291273.87650831,0
+VAC.US,D,20120530,000000,25.7033,26.0968,25.304,25.7033,322605.94124674,0
+VAC.US,D,20120531,000000,25.7113,25.74,24.7698,25.3684,715895.95498476,0
+VAC.US,D,20120601,000000,25.0928,25.0998,24.1177,24.2039,458038.84405382,0
+VAC.US,D,20120604,000000,24.084,24.3833,23.8481,24.1346,292427.2226162,0
+VAC.US,D,20120605,000000,24.084,24.4477,23.9889,24.1346,323830.93002625,0
+VAC.US,D,20120606,000000,24.1573,24.3228,24.1177,24.2604,339771.92898724,0
+VAC.US,D,20120607,000000,24.5012,25.294,24.2426,24.3992,334112.15792937,0
+VAC.US,D,20120608,000000,24.315,24.9046,23.9541,24.8342,160736.89261242,0
+VAC.US,D,20120611,000000,24.9492,24.9492,24.2228,24.4378,336168.60532034,0
+VAC.US,D,20120612,000000,24.4378,24.5369,23.5885,23.9978,459666.44446678,0
+VAC.US,D,20120613,000000,23.9095,24.1425,23.3268,23.7471,435687.33956053,0
+VAC.US,D,20120614,000000,23.7669,25.7212,23.7669,25.6934,568237.38162374,0
+VAC.US,D,20120615,000000,25.6835,25.6835,24.8531,25.3436,681435.82993623,0
+VAC.US,D,20120618,000000,25.1732,26.85,24.8947,26.842,409737.55665891,0
+VAC.US,D,20120619,000000,26.8142,27.738,26.7984,27.6468,332374.57087969,0
+VAC.US,D,20120620,000000,27.5863,27.9897,27.3891,27.621,242704.18135777,0
+VAC.US,D,20120621,000000,27.5764,27.8796,26.9758,27.1027,351655.5310105,0
+VAC.US,D,20120622,000000,27.1483,27.8985,27.1483,27.5229,3018577.1902015,0
+VAC.US,D,20120625,000000,27.1731,27.3613,26.2603,26.4655,470098.02107513,0
+VAC.US,D,20120626,000000,26.5467,27.0085,26.178,26.7796,180749.41523511,0
+VAC.US,D,20120627,000000,26.8777,26.9134,26.3911,26.5021,358113.4619733,0
+VAC.US,D,20120628,000000,26.3019,26.3277,25.5051,25.972,283259.98780416,0
+VAC.US,D,20120629,000000,26.4099,27.7934,26.4099,27.7766,391321.35384608,0
+VAC.US,D,20120702,000000,27.6736,27.7865,26.9044,27.7012,293184.0114009,0
+VAC.US,D,20120703,000000,27.7478,27.7934,27.4149,27.7934,141354.01825859,0
+VAC.US,D,20120705,000000,27.6736,29.053,27.6736,28.9945,284890.61537227,0
+VAC.US,D,20120706,000000,28.6883,28.7349,27.8796,28.0511,277691.03140046,0
+VAC.US,D,20120709,000000,28.0877,28.1948,27.4228,27.621,265197.96214257,0
+VAC.US,D,20120710,000000,27.7865,27.8519,27.4515,27.628,123428.21457825,0
+VAC.US,D,20120711,000000,27.5942,27.7478,26.9481,27.1195,168533.83519828,0
+VAC.US,D,20120712,000000,26.9312,26.956,25.5864,26.2514,252726.08297067,0
+VAC.US,D,20120713,000000,26.294,26.8332,26.2137,26.6161,168122.1420994,0
+VAC.US,D,20120716,000000,26.5021,27.0006,26.3911,26.4387,165086.91454689,0
+VAC.US,D,20120717,000000,26.6161,27.2434,25.6647,27.0829,241876.75895315,0
+VAC.US,D,20120718,000000,27.0739,27.7012,26.6696,27.6368,236855.71762958,0
+VAC.US,D,20120719,000000,27.6042,27.738,27.1829,27.4228,116887.54137499,0
+VAC.US,D,20120720,000000,27.2345,27.2603,25.8936,25.955,160106.23529182,0
+VAC.US,D,20120723,000000,25.5775,25.8352,25.1474,25.6934,352574.77712099,0
+VAC.US,D,20120724,000000,25.6409,26.1701,25.1088,25.7906,233717.56680234,0
+VAC.US,D,20120725,000000,25.972,26.4655,25.7816,26.2058,226327.27205679,0
+VAC.US,D,20120726,000000,27.065,28.6883,26.6161,28.3286,583601.20300493,0
+VAC.US,D,20120727,000000,28.4732,28.8122,28.0065,28.3752,389039.88792313,0
+VAC.US,D,20120730,000000,28.3286,28.5536,27.7191,28.1671,258196.1523065,0
+VAC.US,D,20120731,000000,28.1235,28.1769,27.621,27.8103,137816.28295303,0
+VAC.US,D,20120801,000000,27.952,28.4019,27.3069,28.0967,276019.03271212,0
+VAC.US,D,20120802,000000,27.9797,28.4286,27.7191,27.7666,241850.52360863,0
+VAC.US,D,20120803,000000,28.1769,28.6883,27.8985,28.5348,201063.64431996,0
+VAC.US,D,20120806,000000,28.4732,29.2017,28.3474,29.0709,130887.12484029,0
+VAC.US,D,20120807,000000,29.2453,29.3484,28.6883,28.9123,260982.14408592,0
+VAC.US,D,20120808,000000,28.7666,29.3582,28.6883,28.8687,355100.43355847,0
+VAC.US,D,20120809,000000,28.8509,28.8855,28.1859,28.5436,137205.80666671,0
+VAC.US,D,20120810,000000,28.4465,28.5793,27.1829,28.0967,206581.13908631,0
+VAC.US,D,20120813,000000,28.0164,28.3107,27.4872,27.8103,127795.39039185,0
+VAC.US,D,20120814,000000,27.9708,28.0343,27.1829,27.6566,203808.26497916,0
+VAC.US,D,20120815,000000,27.612,27.7012,27.3336,27.6646,115831.06423154,0
+VAC.US,D,20120816,000000,27.5674,28.6695,27.3425,28.6457,125262.67059237,0
+VAC.US,D,20120817,000000,28.5604,28.6784,28.2651,28.3752,346445.79701661,0
+VAC.US,D,20120820,000000,28.3474,28.5892,27.5318,27.7934,136948.49847991,0
+VAC.US,D,20120821,000000,27.8192,28.2651,27.0739,27.288,219224.55704942,0
+VAC.US,D,20120822,000000,27.288,28.0065,27.2523,27.8796,220605.94884443,0
+VAC.US,D,20120823,000000,27.8271,28.2235,27.612,27.8024,264111.21344775,0
+VAC.US,D,20120824,000000,27.728,27.7766,27.2603,27.6368,88980.198150273,0
+VAC.US,D,20120827,000000,27.7666,28.6883,27.5496,28.5158,349360.94741528,0
+VAC.US,D,20120828,000000,28.4198,28.5982,28.0164,28.4634,188816.78368004,0
+VAC.US,D,20120829,000000,28.4534,29.495,28.4534,29.2106,331876.0993335,0
+VAC.US,D,20120830,000000,29.1551,29.1739,28.7349,28.7924,156292.01981692,0
+VAC.US,D,20120831,000000,28.9747,28.9747,28.4634,28.7924,140497.33335431,0
+VAC.US,D,20120904,000000,28.7171,28.7171,28.1056,28.4286,375124.05575001,0
+VAC.US,D,20120905,000000,28.5536,28.5793,28.2384,28.2651,221833.96477908,0
+VAC.US,D,20120906,000000,28.4634,29.2968,28.3286,29.1551,277692.04045216,0
+VAC.US,D,20120907,000000,29.2195,29.6011,29.0897,29.5396,263540.09017822,0
+VAC.US,D,20120910,000000,29.495,29.6189,29.2284,29.5208,124882.25809659,0
+VAC.US,D,20120911,000000,29.4861,29.9221,29.4435,29.9053,569544.10359199,0
+VAC.US,D,20120912,000000,29.9499,30.15,29.7923,30.15,188895.48971365,0
+VAC.US,D,20120913,000000,30.166,31.6842,30.0886,31.5375,840964.88764825,0
+VAC.US,D,20120914,000000,31.5544,32.2739,31.4771,32.1123,347416.50476445,0
+VAC.US,D,20120917,000000,32.0053,32.3898,31.6465,32.371,170773.93000101,0
+VAC.US,D,20120918,000000,32.2739,32.4562,32.0588,32.3433,124622.93180637,0
+VAC.US,D,20120919,000000,32.3283,32.3283,31.7466,31.7714,180880.59195778,0
+VAC.US,D,20120920,000000,31.5296,31.6743,30.9904,31.3473,181214.58807477,0
+VAC.US,D,20120921,000000,31.7288,32.2571,31.4235,31.712,253825.94933777,0
+VAC.US,D,20120924,000000,31.6267,32.1679,31.376,31.9696,117760.37110668,0
+VAC.US,D,20120925,000000,32.0588,32.921,31.7814,31.8408,185488.93113077,0
+VAC.US,D,20120926,000000,31.8506,32.4959,31.4057,31.8061,197986.03659551,0
+VAC.US,D,20120927,000000,31.8318,32.4959,31.6465,32.2837,153944.96553262,0
+VAC.US,D,20120928,000000,32.1034,32.4711,31.926,32.2927,100738.67776113,0
+VAC.US,D,20121001,000000,32.4185,33.3798,32.2927,32.5514,265204.01645285,0
+VAC.US,D,20121002,000000,32.7565,33.1183,32.694,32.7406,314924.03055615,0
+VAC.US,D,20121003,000000,32.7406,33.0637,32.597,33.0181,142061.36350936,0
+VAC.US,D,20121004,000000,33.0538,34.0567,33.0181,34.0329,208430.73087613,0
+VAC.US,D,20121005,000000,34.1271,34.1638,33.8169,34.0845,351101.5616201,0
+VAC.US,D,20121008,000000,34.2004,34.4799,34.0845,34.4244,283905.78090044,0
+VAC.US,D,20121009,000000,34.461,34.6058,34.4066,34.5691,236343.11935941,0
+VAC.US,D,20121010,000000,34.5344,34.9566,34.4978,34.8377,166076.79427728,0
+VAC.US,D,20121011,000000,35.0111,35.2678,34.8803,34.9942,400602.61150168,0
+VAC.US,D,20121012,000000,34.9942,35.2776,34.8545,35.1142,427226.44094755,0
+VAC.US,D,20121015,000000,35.251,35.8346,35.1786,35.8158,198922.43658512,0
+VAC.US,D,20121016,000000,35.8901,35.9744,35.7325,35.8614,497977.11085189,0
+VAC.US,D,20121017,000000,36.012,36.1587,35.5839,36.0576,169344.10372377,0
+VAC.US,D,20121018,000000,36.13,37.4094,35.025,35.466,501406.87762416,0
+VAC.US,D,20121019,000000,35.3679,37.1151,35.2856,36.1122,338666.00830986,0
+VAC.US,D,20121022,000000,36.12,36.4877,35.7237,35.8158,239318.81286086,0
+VAC.US,D,20121023,000000,35.5096,35.899,35.3322,35.7058,225183.00741432,0
+VAC.US,D,20121024,000000,35.8802,35.9466,35.017,35.2955,175535.64503436,0
+VAC.US,D,20121025,000000,35.5185,35.906,35.141,35.4561,374002.99929694,0
+VAC.US,D,20121026,000000,35.5571,35.7325,34.5968,34.8209,125090.12274946,0
+VAC.US,D,20121031,000000,34.7217,35.3411,34.6929,35.2678,112764.55607593,0
+VAC.US,D,20121101,000000,35.242,36.0298,34.8971,34.9942,230003.24744702,0
+VAC.US,D,20121102,000000,35.2856,35.5571,34.0409,34.0409,174143.15367051,0
+VAC.US,D,20121105,000000,34.1043,34.3015,33.7614,34.2748,173842.45626005,0
+VAC.US,D,20121106,000000,34.4154,35.1608,34.4154,34.6929,200446.10467165,0
+VAC.US,D,20121107,000000,33.9785,34.4244,33.582,33.582,271062.57069817,0
+VAC.US,D,20121108,000000,33.7346,34.9367,33.7346,34.3104,301659.03673787,0
+VAC.US,D,20121109,000000,34.2004,34.7851,34.0765,34.2579,167359.29900442,0
+VAC.US,D,20121112,000000,34.3452,34.361,33.7545,33.9151,112610.17116385,0
+VAC.US,D,20121113,000000,33.7614,35.141,33.7614,34.7019,134560.07307538,0
+VAC.US,D,20121114,000000,34.7683,34.8545,33.4274,33.7257,166700.38823587,0
+VAC.US,D,20121115,000000,33.6554,34.3362,33.4374,34.135,260284.88935229,0
+VAC.US,D,20121116,000000,34.0765,35.0527,33.8327,35.0339,330396.82952233,0
+VAC.US,D,20121119,000000,35.4729,36.2172,35.3827,35.8614,180694.9264426,0
+VAC.US,D,20121120,000000,35.8158,35.899,35.3242,35.8436,136601.38469065,0
+VAC.US,D,20121121,000000,35.9159,35.9238,34.8456,35.4372,204208.8585092,0
+VAC.US,D,20121123,000000,35.4372,35.5473,34.6058,35.0884,106864.63071038,0
+VAC.US,D,20121126,000000,34.9269,35.6453,34.8287,35.4818,195500.74222654,0
+VAC.US,D,20121127,000000,35.3906,36.1835,35.3054,35.798,142937.22039619,0
+VAC.US,D,20121128,000000,35.5839,36.1666,35.0111,36.1587,183217.55572495,0
+VAC.US,D,20121129,000000,36.3252,36.7573,35.9556,36.2439,174455.95970152,0
+VAC.US,D,20121130,000000,36.2717,36.3995,35.6701,35.6889,537167.67033068,0
+VAC.US,D,20121203,000000,35.7237,36.2984,35.7147,36.0933,348000.74570625,0
+VAC.US,D,20121204,000000,36.02,36.1835,35.5185,35.9318,198685.30943257,0
+VAC.US,D,20121205,000000,36.012,36.1756,35.242,35.6453,136462.13555427,0
+VAC.US,D,20121206,000000,35.6453,35.9387,35.4997,35.7058,166933.47918157,0
+VAC.US,D,20121207,000000,35.9466,36.3906,35.6365,36.12,298374.57341225,0
+VAC.US,D,20121210,000000,36.1122,36.3906,35.9318,36.13,195674.29912116,0
+VAC.US,D,20121211,000000,36.2984,36.3807,35.9644,36.0933,150484.92720896,0
+VAC.US,D,20121212,000000,36.4977,36.7573,35.5473,35.8901,201959.68224106,0
+VAC.US,D,20121213,000000,35.8257,35.9932,35.5473,35.7683,313379.17238363,0
+VAC.US,D,20121214,000000,35.6285,35.8901,35.4471,35.7147,226395.88757327,0
+VAC.US,D,20121217,000000,35.7781,36.3351,35.6701,36.3153,287657.43516915,0
+VAC.US,D,20121218,000000,36.3064,36.7573,36.2092,36.6413,225286.93974075,0
+VAC.US,D,20121219,000000,36.792,37.2033,36.4333,36.908,261950.83373034,0
+VAC.US,D,20121220,000000,36.8614,37.1388,36.5859,36.8296,236546.94780542,0
+VAC.US,D,20121221,000000,36.4521,37.7968,36.4521,37.3469,632065.95677733,0
+VAC.US,D,20121224,000000,37.3817,37.3817,36.1032,36.1587,120197.23099342,0
+VAC.US,D,20121226,000000,36.3064,36.4431,34.2192,34.577,624818.94737501,0
+VAC.US,D,20121227,000000,34.5156,36.9812,34.471,36.8207,464063.89183176,0
+VAC.US,D,20121228,000000,36.5571,37.2231,36.235,36.6057,420472.85783285,0
+VAC.US,D,20121231,000000,36.5313,37.4361,36.0744,37.3549,281405.35075578,0
+VAC.US,D,20130102,000000,37.6552,39.6343,37.6552,39.4727,457525.23673192,0
+VAC.US,D,20130103,000000,39.4102,39.9207,39.0505,39.3568,242680.97316837,0
+VAC.US,D,20130104,000000,39.447,39.447,38.782,38.9177,450610.20534316,0
+VAC.US,D,20130107,000000,38.7453,38.8642,38.0912,38.8176,562722.91401254,0
+VAC.US,D,20130108,000000,38.7542,39.5431,38.5848,39.5272,304627.66687733,0
+VAC.US,D,20130109,000000,39.6967,39.7323,39.22,39.3816,190118.46038973,0
+VAC.US,D,20130110,000000,39.5431,39.6521,39.2031,39.2289,191689.55390677,0
+VAC.US,D,20130111,000000,39.3122,39.3122,38.7017,39.1784,141769.74756432,0
+VAC.US,D,20130114,000000,39.1595,39.3736,38.9781,39.1784,228941.72504501,0
+VAC.US,D,20130115,000000,39.0683,39.5342,38.998,39.447,185973.27595298,0
+VAC.US,D,20130116,000000,39.2943,39.4004,38.56,38.9535,157548.28919953,0
+VAC.US,D,20130117,000000,39.2458,40.0742,39.2458,39.7957,451751.4428305,0
+VAC.US,D,20130118,000000,39.7691,39.8573,38.8365,39.5609,175239.99288246,0
+VAC.US,D,20130122,000000,39.4638,39.7155,39.0505,39.6877,200793.2184609,0
+VAC.US,D,20130123,000000,39.6779,39.6967,39.4102,39.4816,118235.63446348,0
+VAC.US,D,20130124,000000,39.437,39.9305,39.0683,39.5342,156030.67542327,0
+VAC.US,D,20130125,000000,39.6263,39.66,39.0505,39.6521,112444.68668293,0
+VAC.US,D,20130128,000000,39.5708,40.6629,39.0059,40.2893,564139.6226175,0
+VAC.US,D,20130129,000000,40.2626,40.3418,39.5183,40.3418,218777.54714059,0
+VAC.US,D,20130130,000000,40.3329,40.7383,39.6679,39.7957,247848.32699032,0
+VAC.US,D,20130131,000000,39.5708,39.9464,39.437,39.7879,194167.78491375,0
+VAC.US,D,20130201,000000,40.0644,40.8096,39.7403,39.7879,418076.36001463,0
+VAC.US,D,20130204,000000,39.5996,39.9207,39.2755,39.3568,246561.78605633,0
+VAC.US,D,20130205,000000,39.5183,40.2992,39.4291,40.2626,163484.54042674,0
+VAC.US,D,20130206,000000,40.1178,41.2734,40.0217,41.2219,340493.40096199,0
+VAC.US,D,20130207,000000,41.1138,41.8383,40.8532,41.7243,505324.01637379,0
+VAC.US,D,20130208,000000,41.7422,42.1267,41.4657,41.5073,254075.18511086,0
+VAC.US,D,20130211,000000,41.5321,42.0999,41.5251,41.8858,150623.16729363,0
+VAC.US,D,20130212,000000,41.8858,42.1346,41.5955,42.0078,146237.82854921,0
+VAC.US,D,20130213,000000,42.0544,42.4339,41.6906,42.0078,172717.36360012,0
+VAC.US,D,20130214,000000,41.8383,42.0355,41.5875,41.8106,98141.378652034,0
+VAC.US,D,20130215,000000,42.0078,42.0999,41.7748,41.9662,190841.95046791,0
+VAC.US,D,20130219,000000,41.8482,41.9404,41.5419,41.8294,171550.89981997,0
+VAC.US,D,20130220,000000,41.7342,41.876,40.5311,40.9989,282371.01324507,0
+VAC.US,D,20130221,000000,41.212,41.5073,34.3362,36.2092,3587396.7946635,0
+VAC.US,D,20130222,000000,36.2092,36.7127,35.0527,35.798,765806.6798618,0
+VAC.US,D,20130225,000000,35.9387,36.3906,35.1964,35.3679,441130.16450012,0
+VAC.US,D,20130226,000000,35.5284,35.8346,34.8209,34.8892,615730.41859657,0
+VAC.US,D,20130227,000000,34.9942,37.5878,34.9942,36.7484,537032.45740114,0
+VAC.US,D,20130228,000000,36.6413,37.1081,36.5481,36.9902,314080.46332413,0
+VAC.US,D,20130301,000000,36.6314,38.2726,36.5145,37.9138,724259.98463331,0
+VAC.US,D,20130304,000000,37.7404,38.55,37.6552,38.3528,403049.56190556,0
+VAC.US,D,20130305,000000,38.6492,38.6759,37.5729,37.9941,418813.97681679,0
+VAC.US,D,20130306,000000,38.1655,38.7998,37.9852,38.1567,432906.39303967,0
+VAC.US,D,20130307,000000,38.1279,38.4768,37.9852,38.0447,517891.75545843,0
+VAC.US,D,20130308,000000,38.3152,38.567,38.0447,38.2091,303495.51085542,0
+VAC.US,D,20130311,000000,38.0912,38.5044,37.8662,38.2726,561140.72092664,0
+VAC.US,D,20130312,000000,38.227,38.4966,38.0119,38.1755,235329.02238791,0
+VAC.US,D,20130313,000000,38.3974,38.4589,37.564,38.3429,143781.79667992,0
+VAC.US,D,20130314,000000,38.3053,38.6026,38.1279,38.2973,200884.03311506,0
+VAC.US,D,20130315,000000,38.4232,38.6858,38.1993,38.5402,535463.38198752,0
+VAC.US,D,20130318,000000,38.1001,38.442,37.5194,37.8861,421925.89229948,0
+VAC.US,D,20130319,000000,38.0119,38.5134,37.8514,38.334,495939.83544347,0
+VAC.US,D,20130320,000000,38.6402,38.6402,38.0377,38.451,211858.47954497,0
+VAC.US,D,20130321,000000,38.1091,38.4232,38.0545,38.1189,146796.84319818,0
+VAC.US,D,20130322,000000,38.1567,38.5402,38.1001,38.3885,119799.66461853,0
+VAC.US,D,20130325,000000,38.4589,39.0882,38.334,38.55,182480.94797451,0
+VAC.US,D,20130326,000000,38.6402,39.0406,38.0912,38.3429,248543.56362054,0
+VAC.US,D,20130327,000000,38.1001,38.5312,37.9227,38.3152,178205.59586679,0
+VAC.US,D,20130328,000000,38.3707,38.772,38.1467,38.4678,153390.99614222,0
+VAC.US,D,20130401,000000,38.451,38.5134,37.3915,38.1001,406458.13859186,0
+VAC.US,D,20130402,000000,38.1001,38.5312,37.4183,37.8147,227620.87635278,0
+VAC.US,D,20130403,000000,37.778,37.9594,36.9812,37.3053,215410.34157451,0
+VAC.US,D,20130404,000000,37.2973,38.1367,37.1844,38.0912,148178.23499319,0
+VAC.US,D,20130405,000000,37.4015,38.0733,37.1467,37.8326,158634.02884265,0
+VAC.US,D,20130408,000000,37.8326,38.2181,37.664,38.1001,172838.44980567,0
+VAC.US,D,20130409,000000,38.0912,39.0217,37.778,38.6581,205818.29599133,0
+VAC.US,D,20130410,000000,38.7631,39.6343,38.6759,39.3022,159721.7865892,0
+VAC.US,D,20130411,000000,39.1526,39.8573,39.106,39.7502,259047.79195222,0
+VAC.US,D,20130412,000000,39.5797,40.324,39.5797,40.0644,176236.93597484,0
+VAC.US,D,20130415,000000,39.6679,40.1624,37.7503,37.8147,292169.9144294,0
+VAC.US,D,20130416,000000,38.1913,39.4004,37.7682,39.2458,405561.09161906,0
+VAC.US,D,20130417,000000,39.0059,39.3122,38.2181,39.2289,170031.26794028,0
+VAC.US,D,20130418,000000,39.2755,39.2755,38.0377,38.3974,123697.63138561,0
+VAC.US,D,20130419,000000,38.442,39.106,38.2091,39.0585,76758.563803171,0
+VAC.US,D,20130422,000000,39.2111,39.4727,38.0447,39.447,172897.98385674,0
+VAC.US,D,20130423,000000,39.6432,39.993,39.4816,39.9305,124774.28956331,0
+VAC.US,D,20130424,000000,39.8573,40.208,38.55,38.9088,354742.22020038,0
+VAC.US,D,20130425,000000,40.5648,42.3219,40.0742,40.4221,478848.51752973,0
+VAC.US,D,20130426,000000,40.879,41.5003,40.6551,41.104,319207.45507757,0
+VAC.US,D,20130429,000000,41.4003,41.4835,40.5143,40.7997,248626.305861,0
+VAC.US,D,20130430,000000,40.6729,40.8631,40.3329,40.7739,288237.63990408,0
+VAC.US,D,20130501,000000,40.5143,40.6551,39.5797,39.7591,245722.25503117,0
+VAC.US,D,20130502,000000,39.8413,39.8413,39.2458,39.5431,208273.3188089,0
+VAC.US,D,20130503,000000,40.098,40.6193,40.0376,40.0832,186356.7156039,0
+VAC.US,D,20130506,000000,40.0297,40.4221,39.5708,40.2268,218142.85361315,0
+VAC.US,D,20130507,000000,40.3418,40.9989,39.9653,40.9989,142045.21868196,0
+VAC.US,D,20130508,000000,41.0068,41.2655,40.4677,41.2585,226945.82075682,0
+VAC.US,D,20130509,000000,41.1684,41.2318,40.6015,40.8096,226516.97377882,0
+VAC.US,D,20130510,000000,40.9146,41.203,40.8532,41.094,223834.91432583,0
+VAC.US,D,20130513,000000,40.9989,41.2318,40.6996,41.0842,76860.478026178,0
+VAC.US,D,20130514,000000,41.1773,41.4657,41.0068,41.203,162710.59776292,0
+VAC.US,D,20130515,000000,41.0842,41.6143,41.0742,41.4101,96171.70970838,0
+VAC.US,D,20130516,000000,41.4003,41.5321,40.5143,40.7383,65847.687631176,0
+VAC.US,D,20130517,000000,40.7561,40.98,39.8047,39.8413,278029.06372429,0
+VAC.US,D,20130520,000000,39.8413,40.0118,39.1883,39.321,445867.66229236,0
+VAC.US,D,20130521,000000,39.3736,39.9018,39.0059,39.2557,276777.83960025,0
+VAC.US,D,20130522,000000,39.2557,39.8325,37.9852,38.4321,335665.08851558,0
+VAC.US,D,20130523,000000,38.6858,39.9751,38.1001,39.6877,521368.94766121,0
+VAC.US,D,20130524,000000,39.5094,40.1178,39.2844,39.2943,301523.82380833,0
+VAC.US,D,20130528,000000,39.6679,41.5251,39.6679,40.4677,286499.04380269,0
+VAC.US,D,20130529,000000,40.218,40.3092,39.437,39.9395,120580.67064435,0
+VAC.US,D,20130530,000000,40.0297,40.2804,39.8235,40.0832,50512.119697949,0
+VAC.US,D,20130531,000000,39.8651,40.218,39.6432,39.6679,164199.95809121,0
+VAC.US,D,20130603,000000,39.7066,40.1892,39.2656,40.0901,236816.36461278,0
+VAC.US,D,20130604,000000,40.1982,40.319,38.9703,39.1685,212971.46358435,0
+VAC.US,D,20130605,000000,39.0217,39.0217,38.2805,38.3053,138379.33380886,0
+VAC.US,D,20130606,000000,38.2547,38.6115,37.8068,38.2448,261973.03286802,0
+VAC.US,D,20130607,000000,38.5402,39.5896,38.2091,39.0505,254321.39372882,0
+VAC.US,D,20130610,000000,39.1338,40.319,39.0585,40.1724,119221.47798701,0
+VAC.US,D,20130611,000000,39.5797,39.7155,38.9445,39.0059,116212.48577903,0
+VAC.US,D,20130612,000000,39.3656,39.447,38.2448,38.56,114235.75347339,0
+VAC.US,D,20130613,000000,38.56,40.319,38.3707,40.218,253097.41400102,0
+VAC.US,D,20130614,000000,40.0376,40.0376,38.9177,39.2289,262026.51260881,0
+VAC.US,D,20130617,000000,39.6263,40.324,39.5896,40.0019,254025.74157693,0
+VAC.US,D,20130618,000000,40.0832,40.6015,40.0019,40.4776,348762.57974951,0
+VAC.US,D,20130619,000000,40.3755,40.5579,39.9553,40.0901,157380.78661518,0
+VAC.US,D,20130620,000000,39.447,39.6679,38.7364,39.0783,209438.77353735,0
+VAC.US,D,20130621,000000,39.2755,39.321,38.2805,38.3152,476683.09255376,0
+VAC.US,D,20130624,000000,38.0119,38.0119,36.2439,37.1844,325375.78819875,0
+VAC.US,D,20130625,000000,37.6254,38.5748,36.9258,38.0307,376571.03590637,0
+VAC.US,D,20130626,000000,38.2973,38.6115,37.895,38.3806,194804.49654462,0
+VAC.US,D,20130627,000000,38.567,39.2289,38.4232,38.9703,169559.03173863,0
+VAC.US,D,20130628,000000,38.8265,39.1338,38.4321,38.7631,455495.02468549,0
+VAC.US,D,20130701,000000,38.998,40.0118,38.6115,39.4816,173961.52436217,0
+VAC.US,D,20130702,000000,39.5183,39.9653,39.4291,39.8503,172361.16834545,0
+VAC.US,D,20130703,000000,39.7691,40.108,39.7066,39.9653,62174.739396082,0
+VAC.US,D,20130705,000000,40.5747,40.9543,40.0742,40.9345,191689.55390677,0
+VAC.US,D,20130708,000000,41.0742,41.2417,40.6293,40.6729,145679.82295196,0
+VAC.US,D,20130709,000000,40.8096,41.8582,40.765,41.4745,175140.09676289,0
+VAC.US,D,20130710,000000,41.5419,42.091,41.5419,41.8106,181567.7561743,0
+VAC.US,D,20130711,000000,42.2427,42.7184,42.0722,42.4587,153451.539245,0
+VAC.US,D,20130712,000000,42.425,42.6212,42.2,42.2605,226017.49318092,0
+VAC.US,D,20130715,000000,42.1723,42.4755,41.5251,42.2069,182163.09668493,0
+VAC.US,D,20130716,000000,42.1633,42.529,41.6995,41.8482,220104.4501431,0
+VAC.US,D,20130717,000000,42.0266,42.5449,41.6609,42.1088,290756.23297958,0
+VAC.US,D,20130718,000000,42.8076,42.9591,40.8185,41.0406,351414.36765111,0
+VAC.US,D,20130719,000000,41.0842,41.1684,39.3399,39.7591,376057.42858447,0
+VAC.US,D,20130722,000000,39.8325,40.3418,39.6679,40.324,258097.26523863,0
+VAC.US,D,20130723,000000,40.2268,40.2268,39.6779,39.7323,299133.38030039,0
+VAC.US,D,20130724,000000,39.9464,40.1178,39.4558,39.7691,287906.67094224,0
+VAC.US,D,20130725,000000,39.7066,40.6629,39.7066,40.0901,323149.82012001,0
+VAC.US,D,20130726,000000,39.7879,39.9395,39.1159,39.8325,196482.54954323,0
+VAC.US,D,20130729,000000,39.7879,39.9653,38.7998,39.1784,288158.93387047,0
+VAC.US,D,20130730,000000,39.4102,40.0376,39.4004,39.8751,218997.52041401,0
+VAC.US,D,20130731,000000,39.8939,40.2268,39.3122,39.447,256963.09111329,0
+VAC.US,D,20130801,000000,39.7155,40.0901,39.3656,39.9207,327826.77480948,0
+VAC.US,D,20130802,000000,39.8939,40.0118,39.0882,39.2844,275386.35728811,0
+VAC.US,D,20130805,000000,39.1883,39.3656,38.6928,39.3656,345444.81771738,0
+VAC.US,D,20130806,000000,39.22,39.3399,38.9781,39.2656,227745.99876517,0
+VAC.US,D,20130807,000000,39.22,39.5183,39.1685,39.33,274447.93919507,0
+VAC.US,D,20130808,000000,39.6174,41.2655,39.5708,40.9146,243382.26410887,0
+VAC.US,D,20130809,000000,40.7185,41.6143,40.6827,40.7739,316528.42277972,0
+VAC.US,D,20130812,000000,40.3954,41.094,40.2458,40.7917,221135.70099372,0
+VAC.US,D,20130813,000000,40.9345,41.0068,40.5311,40.8265,251864.35280781,0
+VAC.US,D,20130814,000000,40.7917,40.9048,40.7085,40.7917,141811.11868455,0
+VAC.US,D,20130815,000000,40.3508,40.6629,39.9553,40.3418,197784.22625292,0
+VAC.US,D,20130816,000000,40.3329,40.6551,40.0376,40.2268,215088.45407809,0
+VAC.US,D,20130819,000000,40.1178,40.324,38.9355,39.106,244914.0046091,0
+VAC.US,D,20130820,000000,39.1249,39.4291,39.0217,39.2755,95347.31445891,0
+VAC.US,D,20130821,000000,39.0971,39.4004,38.7017,39.0307,93875.108009734,0
+VAC.US,D,20130822,000000,39.1437,40.6293,38.9445,39.8047,92958.889054387,0
+VAC.US,D,20130823,000000,40.0297,40.5311,39.8849,40.098,138944.4027681,0
+VAC.US,D,20130826,000000,40.0742,40.6381,39.7245,39.8503,125126.44861113,0
+VAC.US,D,20130827,000000,39.1962,39.3022,38.2369,38.2973,161618.80380952,0
+VAC.US,D,20130828,000000,38.2973,38.55,37.895,38.5134,153878.36811957,0
+VAC.US,D,20130829,000000,38.5312,39.3568,38.5233,39.321,160342.35339265,0
+VAC.US,D,20130830,000000,39.2458,39.6085,38.9535,39.0882,131118.19768256,0
+VAC.US,D,20130903,000000,39.4816,39.4816,38.8464,39.1338,189976.18409821,0
+VAC.US,D,20130904,000000,39.106,39.5094,38.9535,39.1595,443077.63430608,0
+VAC.US,D,20130905,000000,39.1685,39.4291,38.9277,39.0683,230104.15261832,0
+VAC.US,D,20130906,000000,39.1685,39.4638,38.8176,38.998,218923.85963896,0
+VAC.US,D,20130909,000000,39.0585,39.2844,38.8831,39.2289,298127.35574258,0
+VAC.US,D,20130910,000000,39.3816,40.0118,39.1685,39.5272,192786.39311874,0
+VAC.US,D,20130911,000000,39.3478,39.5272,38.8176,39.2031,229702.55003657,0
+VAC.US,D,20130912,000000,39.0882,39.2844,38.9088,38.998,151538.37719727,0
+VAC.US,D,20130913,000000,39.2031,39.4291,38.6928,38.782,204535.79126418,0
+VAC.US,D,20130916,000000,39.2943,39.4727,38.9703,39.2458,128122.32314684,0
+VAC.US,D,20130917,000000,39.2458,39.4638,39.0683,39.2656,167508.63865794,0
+VAC.US,D,20130918,000000,39.22,40.1803,38.998,40.0475,229587.51814129,0
+VAC.US,D,20130919,000000,40.0742,40.1624,39.6967,39.8651,153344.57976343,0
+VAC.US,D,20130920,000000,40.0564,40.108,39.3022,39.7502,309616.41854609,0
+VAC.US,D,20130923,000000,39.7779,39.9464,39.3478,39.7066,202915.25421321,0
+VAC.US,D,20130924,000000,39.6679,40.0901,38.9781,39.8939,266649.98755749,0
+VAC.US,D,20130925,000000,39.8413,39.8413,39.0783,39.1159,167889.05115372,0
+VAC.US,D,20130926,000000,39.2289,39.9553,39.1159,39.9207,131376.51492106,0
+VAC.US,D,20130927,000000,39.4558,39.7403,39.1526,39.6967,105669.91348226,0
+VAC.US,D,20130930,000000,39.5797,39.7245,38.998,39.447,229395.79831584,0
+VAC.US,D,20131001,000000,39.5609,40.5935,39.0307,40.5935,227640.04833532,0
+VAC.US,D,20131002,000000,40.1624,40.7829,40.1178,40.3854,216085.39717047,0
+VAC.US,D,20131003,000000,40.218,40.432,39.4916,40.208,231421.97415542,0
+VAC.US,D,20131004,000000,40.108,40.9246,40.108,40.8631,229146.56254274,0
+VAC.US,D,20131007,000000,40.5935,41.1941,40.3954,40.8344,209288.42483212,0
+VAC.US,D,20131008,000000,40.8443,40.9146,39.7779,40.0564,219000.54756915,0
+VAC.US,D,20131009,000000,40.1724,40.3577,39.4916,39.8939,227843.87678133,0
+VAC.US,D,20131010,000000,42.3595,43.3209,41.5787,42.1346,1099253.8727124,0
+VAC.US,D,20131011,000000,42.2069,43.5696,41.8582,43.5538,638136.41188236,0
+VAC.US,D,20131014,000000,43.2029,44.0383,42.9076,43.7054,672137.41840151,0
+VAC.US,D,20131015,000000,43.6766,44.1623,42.8342,42.87,692208.46602356,0
+VAC.US,D,20131016,000000,43.1485,44.295,43.1019,43.2832,415382.19194108,0
+VAC.US,D,20131017,000000,43.1663,44.0383,43.1117,44.0383,435163.64172151,0
+VAC.US,D,20131018,000000,44.4646,44.5309,43.9641,44.2435,403676.18301929,0
+VAC.US,D,20131021,000000,44.3754,44.3754,43.6489,44.0285,221180.09926909,0
+VAC.US,D,20131022,000000,43.3565,43.8927,43.0325,43.8134,454810.88762412,0
+VAC.US,D,20131023,000000,43.415,44.08,43.1742,43.9809,195142.52886845,0
+VAC.US,D,20131024,000000,44.1523,45.3356,44.0473,44.6825,637865.9860233,0
+VAC.US,D,20131025,000000,44.9412,45.3356,44.3674,44.9323,260768.22512278,0
+VAC.US,D,20131028,000000,44.8431,45.0661,44.5309,44.9601,225926.67852675,0
+VAC.US,D,20131029,000000,44.9779,45.7291,44.9779,45.6755,207327.83735388,0
+VAC.US,D,20131030,000000,45.8549,45.9917,45.0195,45.1028,277628.47019426,0
+VAC.US,D,20131031,000000,44.9779,45.4446,44.8709,44.8957,290411.13729375,0
+VAC.US,D,20131101,000000,44.8163,44.9779,44.3506,44.8065,235910.23617456,0
+VAC.US,D,20131104,000000,44.853,45.6231,44.8163,45.5953,141990.72988945,0
+VAC.US,D,20131105,000000,45.4536,45.7201,44.9511,45.298,196699.49566151,0
+VAC.US,D,20131106,000000,45.6131,45.6943,45.1028,45.3792,131885.07698438,0
+VAC.US,D,20131107,000000,45.4883,45.6131,44.3674,44.521,254955.07820454,0
+VAC.US,D,20131108,000000,44.4922,45.5269,44.4824,45.5081,267457.22892784,0
+VAC.US,D,20131111,000000,45.2812,45.8401,45.2812,45.4357,76464.929754706,0
+VAC.US,D,20131112,000000,45.183,45.3792,44.7895,45.1305,169965.67957894,0
+VAC.US,D,20131113,000000,44.8253,45.8242,44.7807,45.8143,119032.7853167,0
+VAC.US,D,20131114,000000,45.6943,45.9243,45.4179,45.9243,70831.394041375,0
+VAC.US,D,20131115,000000,45.8797,46.2147,45.7113,46.1235,113435.57546503,0
+VAC.US,D,20131118,000000,46.187,46.5189,45.6755,45.8976,112464.86771718,0
+VAC.US,D,20131119,000000,45.7945,46.2058,45.3078,45.5665,103532.74195426,0
+VAC.US,D,20131120,000000,45.7033,45.9243,45.1305,45.3078,82457.687877843,0
+VAC.US,D,20131121,000000,45.5437,46.3415,45.3168,45.9917,140323.77645968,0
+VAC.US,D,20131122,000000,46.0898,46.2771,45.6399,46.2315,69020.146216652,0
+VAC.US,D,20131125,000000,46.3772,46.4189,45.8242,46.3772,151339.59400982,0
+VAC.US,D,20131126,000000,46.3693,47.0204,46.1235,46.5457,136126.12133386,0
+VAC.US,D,20131127,000000,46.6884,46.8054,46.2236,46.7954,72584.116866748,0
+VAC.US,D,20131129,000000,46.9738,47.1552,46.402,46.8331,49077.248162151,0
+VAC.US,D,20131202,000000,47.1363,47.1363,46.287,46.7082,177723.269148,0
+VAC.US,D,20131203,000000,46.4921,47.3891,46.3515,46.4723,316434.58097041,0
+VAC.US,D,20131204,000000,46.1681,46.3941,45.4357,46.0898,154271.89828762,0
+VAC.US,D,20131205,000000,45.9342,46.6101,45.9342,46.5021,182550.5725427,0
+VAC.US,D,20131206,000000,46.8054,47.2017,46.2404,46.2484,264564.27766685,0
+VAC.US,D,20131209,000000,46.2672,46.5923,45.8639,45.9917,254693.73381089,0
+VAC.US,D,20131210,000000,45.8321,46.2771,44.9055,45.3078,195677.32627631,0
+VAC.US,D,20131211,000000,45.3792,45.4883,44.5755,44.6637,237842.57020483,0
+VAC.US,D,20131212,000000,44.7895,45.5437,44.6459,44.9412,401230.24166713,0
+VAC.US,D,20131213,000000,45.1404,45.7945,45.0472,45.4883,191416.10089257,0
+VAC.US,D,20131216,000000,45.6131,46.2959,45.5853,46.1056,111654.5991917,0
+VAC.US,D,20131217,000000,46.0799,46.6101,45.7201,46.287,201090.88871622,0
+VAC.US,D,20131218,000000,46.3941,47.3267,46.0898,47.2899,138802.12647657,0
+VAC.US,D,20131219,000000,47.1036,47.3523,46.7706,46.8608,107348.97553259,0
+VAC.US,D,20131220,000000,46.8509,47.8915,46.6616,47.829,299400.77900431,0
+VAC.US,D,20131223,000000,47.9351,47.9609,47.2899,47.5139,169434.91837793,0
+VAC.US,D,20131224,000000,47.4723,48.0342,47.4723,47.727,65090.898846472,0
+VAC.US,D,20131226,000000,47.8578,47.9886,47.505,47.9262,170453.05155629,0
+VAC.US,D,20131227,000000,48.1541,48.1541,47.3979,47.5308,133533.86748333,0
+VAC.US,D,20131230,000000,47.4535,47.7369,47.2463,47.5486,119378.89005423,0
+VAC.US,D,20131231,000000,47.5585,47.8202,47.2365,47.2979,130428.0063109,0
+VAC.US,D,20140102,000000,47.0204,47.3345,46.619,46.9332,186614.0237907,0
+VAC.US,D,20140103,000000,47.0392,47.3891,46.6279,47.2107,147701.96258469,0
+VAC.US,D,20140106,000000,47.2801,47.2899,46.2959,46.5279,214927.00580402,0
+VAC.US,D,20140107,000000,46.8054,47.1284,46.4287,46.6279,191381.79313433,0
+VAC.US,D,20140108,000000,46.6002,47.058,46.0988,46.949,301962.76130346,0
+VAC.US,D,20140109,000000,47.0293,47.0937,46.4555,46.6101,194991.17111151,0
+VAC.US,D,20140110,000000,46.6695,46.9738,46.2404,46.8956,130421.95200062,0
+VAC.US,D,20140113,000000,46.7161,46.8331,45.2732,45.4179,182702.93935135,0
+VAC.US,D,20140114,000000,45.6943,46.4555,45.5269,46.2583,140684.0079212,0
+VAC.US,D,20140115,000000,46.2672,46.7429,46.0462,46.402,151766.42288439,0
+VAC.US,D,20140116,000000,46.2484,46.5189,45.6399,45.7201,127978.02875189,0
+VAC.US,D,20140117,000000,45.5953,45.8143,44.9601,45.1116,245565.85201566,0
+VAC.US,D,20140121,000000,45.298,45.6855,44.6459,45.29,259945.84797674,0
+VAC.US,D,20140122,000000,45.3078,46.0382,44.8431,45.5348,196614.73531763,0
+VAC.US,D,20140123,000000,45.8401,45.8549,44.743,44.9848,245284.32658775,0
+VAC.US,D,20140124,000000,44.6637,44.7341,43.5438,43.7946,316567.77579652,0
+VAC.US,D,20140127,000000,43.8303,44.4734,43.1306,43.3209,263139.49664819,0
+VAC.US,D,20140128,000000,43.4338,43.9729,43.3565,43.8392,227967.99014202,0
+VAC.US,D,20140129,000000,43.3892,43.7946,42.6559,42.8888,408535.7760688,0
+VAC.US,D,20140130,000000,43.2198,43.8134,43.0771,43.4338,207277.38476824,0
+VAC.US,D,20140131,000000,42.6113,43.3209,42.5538,42.9274,202528.78740715,0
+VAC.US,D,20140203,000000,42.9076,42.9076,41.8016,42.4051,504062.70173261,0
+VAC.US,D,20140204,000000,42.5112,42.9403,42.2605,42.6212,182032.92901396,0
+VAC.US,D,20140205,000000,42.4755,43.1405,42.2783,42.6212,234490.50041446,0
+VAC.US,D,20140206,000000,42.6738,43.7212,42.5836,43.4061,142665.78548541,0
+VAC.US,D,20140207,000000,43.6678,44.0899,43.1663,43.8838,131978.91879369,0
+VAC.US,D,20140210,000000,43.7391,43.9641,43.2455,43.633,146496.14578772,0
+VAC.US,D,20140211,000000,43.6955,44.0711,43.4794,43.8838,123643.14259311,0
+VAC.US,D,20140212,000000,43.8739,44.3754,43.641,43.8134,161010.34562661,0
+VAC.US,D,20140213,000000,43.527,44.8629,43.527,44.8629,205798.11495707,0
+VAC.US,D,20140214,000000,44.8431,45.2474,44.4228,44.8709,156857.08877617,0
+VAC.US,D,20140218,000000,45.0284,45.5853,44.8253,45.2812,183353.77770619,0
+VAC.US,D,20140219,000000,45.075,45.8976,45.0472,45.2376,237231.08486679,0
+VAC.US,D,20140220,000000,45.2098,45.4625,44.8709,45.0661,170536.80284846,0
+VAC.US,D,20140221,000000,45.1751,45.3892,44.5309,44.9243,234414.82153599,0
+VAC.US,D,20140224,000000,44.8709,45.0562,44.6181,44.627,295139.55362057,0
+VAC.US,D,20140225,000000,44.7163,45.0126,44.5577,44.8163,153199.27631676,0
+VAC.US,D,20140226,000000,44.8163,45.2732,44.6994,45.1503,189460.5586729,0
+VAC.US,D,20140227,000000,44.3148,46.5735,43.9729,46.4921,236705.36892435,0
+VAC.US,D,20140228,000000,46.4645,47.066,46.2771,47.0124,301007.1893313,0
+VAC.US,D,20140303,000000,46.3128,47.1205,46.2672,46.9828,307462.09313897,0
+VAC.US,D,20140304,000000,47.2979,48.607,47.174,48.384,752722.30630014,0
+VAC.US,D,20140305,000000,48.3652,48.3741,48.0164,48.2949,166948.61495726,0
+VAC.US,D,20140306,000000,48.2849,48.7527,48.2037,48.4286,212838.26875824,0
+VAC.US,D,20140307,000000,48.7785,49.3295,48.4633,49.162,257070.05059486,0
+VAC.US,D,20140310,000000,48.9371,49.2621,48.501,49.2532,220876.3747035,0
+VAC.US,D,20140311,000000,49.3374,49.7289,48.7616,49.1719,249569.76921259,0
+VAC.US,D,20140312,000000,48.8151,49.7576,48.8151,49.3542,279035.08828209,0
+VAC.US,D,20140313,000000,49.486,49.5852,48.4108,48.5555,304321.92420831,0
+VAC.US,D,20140314,000000,48.4108,48.834,48.2215,48.4564,204380.39730039,0
+VAC.US,D,20140317,000000,48.7874,48.9559,48.4812,48.717,242825.26756332,0
+VAC.US,D,20140318,000000,48.7438,49.5426,48.7438,49.4762,157192.09394486,0
+VAC.US,D,20140319,000000,49.4236,49.6198,49.162,49.4594,173534.6954876,0
+VAC.US,D,20140320,000000,49.3701,49.6565,48.9747,49.4048,126027.53179079,0
+VAC.US,D,20140321,000000,49.5683,50.3562,49.5683,50.1134,433021.42493495,0
+VAC.US,D,20140324,000000,50.383,50.383,49.1015,49.3374,222308.21908416,0
+VAC.US,D,20140325,000000,49.4762,49.9459,49.051,49.3196,174573.00970021,0
+VAC.US,D,20140326,000000,49.3374,49.7843,48.8151,48.9559,214499.16787774,0
+VAC.US,D,20140327,000000,48.9559,49.0411,48.0788,48.2483,199731.69605889,0
+VAC.US,D,20140328,000000,48.2483,49.271,48.2483,49.1531,160216.22192854,0
+VAC.US,D,20140331,000000,49.5594,50.274,49.1441,50.1233,176488.18985137,0
+VAC.US,D,20140401,000000,50.2938,50.9587,50.2134,50.8735,156403.01550534,0
+VAC.US,D,20140402,000000,50.8567,51.5395,50.6813,51.4839,142369.12428181,0
+VAC.US,D,20140403,000000,51.4839,51.7615,51.2689,51.5107,211744.45670141,0
+VAC.US,D,20140404,000000,51.817,52.1222,51.0034,51.1718,330224.28167942,0
+VAC.US,D,20140407,000000,51.0806,51.3898,50.5029,50.7169,287880.4355977,0
+VAC.US,D,20140408,000000,50.7337,51.4166,50.5514,51.0122,181589.95531198,0
+VAC.US,D,20140409,000000,51.1718,51.4839,50.6139,50.6426,238970.6900199,0
+VAC.US,D,20140410,000000,50.5603,50.7625,49.2334,49.2621,202671.06369868,0
+VAC.US,D,20140411,000000,48.726,48.9281,48.0977,48.1859,231016.33536681,0
+VAC.US,D,20140414,000000,48.5099,48.6873,47.7914,48.0342,198004.19952634,0
+VAC.US,D,20140415,000000,48.2135,48.5376,47.2721,48.0788,191775.32330238,0
+VAC.US,D,20140416,000000,48.1859,48.3047,47.4812,48.2849,158737.96116908,0
+VAC.US,D,20140417,000000,48.1075,49.1987,48.1075,49.0767,137777.93898794,0
+VAC.US,D,20140421,000000,49.0767,49.3949,48.834,49.1115,100265.43250777,0
+VAC.US,D,20140422,000000,49.3374,50.2838,49.1372,50.0609,171196.72266873,0
+VAC.US,D,20140423,000000,50.0063,50.1322,49.6476,49.7101,189613.93453326,0
+VAC.US,D,20140424,000000,50.0956,50.0956,48.9648,49.1441,211516.41101429,0
+VAC.US,D,20140425,000000,48.9747,48.9747,47.3713,47.4871,290474.70755167,0
+VAC.US,D,20140428,000000,47.718,47.8202,46.4723,47.2543,204445.98566174,0
+VAC.US,D,20140429,000000,45.9441,49.162,45.3703,48.7785,246319.61364522,0
+VAC.US,D,20140430,000000,48.6784,48.9648,48.4475,48.8429,431317.1365918,0
+VAC.US,D,20140501,000000,48.7438,49.7576,48.3395,49.7199,243942.28780954,0
+VAC.US,D,20140502,000000,49.8349,51.1282,49.8349,50.1134,221982.29538088,0
+VAC.US,D,20140505,000000,49.7745,50.2224,49.4236,50.1045,122096.26631717,0
+VAC.US,D,20140506,000000,49.8537,50.15,49.3008,49.3106,151850.17417657,0
+VAC.US,D,20140507,000000,49.4326,49.7576,48.834,49.2908,354757.35597608,0
+VAC.US,D,20140508,000000,49.2433,50.0242,49.051,49.6654,298622.80013364,0
+VAC.US,D,20140509,000000,49.6654,50.6525,49.6654,50.6227,234829.54179,0
+VAC.US,D,20140512,000000,50.7793,51.7704,50.7793,51.3333,159284.86719749,0
+VAC.US,D,20140513,000000,51.2521,51.8814,51.0222,51.0718,239204.7900173,0
+VAC.US,D,20140514,000000,51.0718,51.0906,50.3026,50.4286,179715.13722934,0
+VAC.US,D,20140515,000000,50.15,50.15,48.8697,49.5059,245651.62141126,0
+VAC.US,D,20140516,000000,49.4048,49.936,49.1303,49.9083,125470.53524524,0
+VAC.US,D,20140519,000000,49.7923,50.4384,49.7923,50.3918,143252.04453063,0
+VAC.US,D,20140520,000000,50.1412,50.3264,48.7339,48.8607,265255.47809021,0
+VAC.US,D,20140521,000000,49.1531,49.2621,48.4812,49.0767,237144.30641948,0
+VAC.US,D,20140522,000000,49.2621,50.1788,49.1115,49.8895,150622.15824193,0
+VAC.US,D,20140523,000000,49.8895,50.6525,49.8895,50.4474,122065.99476579,0
+VAC.US,D,20140527,000000,50.7863,50.7962,50.3364,50.6227,114795.77717407,0
+VAC.US,D,20140528,000000,50.5167,50.5167,49.7923,49.8349,192123.44614334,0
+VAC.US,D,20140529,000000,50.0331,50.7863,50.0063,50.6426,128333.21495484,0
+VAC.US,D,20140530,000000,50.6901,50.9855,50.5346,50.7863,269565.13795617,0
+VAC.US,D,20140602,000000,50.9855,51.1808,50.2134,50.7536,193705.63922922,0
+VAC.US,D,20140603,000000,50.6525,50.9756,50.4384,50.7705,508738.64737037,0
+VAC.US,D,20140604,000000,50.7081,50.9686,50.3106,50.6327,185873.3798334,0
+VAC.US,D,20140605,000000,50.7863,51.2253,50.1699,51.2006,173516.53255676,0
+VAC.US,D,20140606,000000,50.9409,51.4929,50.6991,50.7437,268550.03193295,0
+VAC.US,D,20140609,000000,50.6139,51.1362,50.2938,50.4761,269651.91640348,0
+VAC.US,D,20140610,000000,50.3264,50.7337,50.15,50.5346,163188.88827485,0
+VAC.US,D,20140611,000000,50.383,50.6901,49.7011,50.1877,181709.02341411,0
+VAC.US,D,20140612,000000,50.1788,50.1788,49.3196,50.1045,701462.4792829,0
+VAC.US,D,20140613,000000,50.0956,50.7625,49.6912,50.5514,199819.48355791,0
+VAC.US,D,20140616,000000,50.3462,50.4474,49.9181,50.1877,129144.49253204,0
+VAC.US,D,20140617,000000,50.043,50.7625,49.9083,50.6039,178591.05362114,0
+VAC.US,D,20140618,000000,50.6139,51.039,50.4662,50.9112,143281.3070303,0
+VAC.US,D,20140619,000000,50.9409,51.0806,50.5603,50.6901,246544.63217721,0
+VAC.US,D,20140620,000000,50.8289,51.4483,50.6991,51.4077,386435.52545204,0
+VAC.US,D,20140623,000000,51.4166,51.8457,51.3056,51.702,228748.99616784,0
+VAC.US,D,20140624,000000,51.702,52.0598,51.5751,51.5949,279393.30164019,0
+VAC.US,D,20140625,000000,51.4335,51.8724,51.2987,51.6207,221995.41305315,0
+VAC.US,D,20140626,000000,51.5107,51.9062,51.3234,51.6921,171862.69679926,0
+VAC.US,D,20140627,000000,51.1718,51.9706,51.1718,51.8972,595348.58304695,0
+VAC.US,D,20140630,000000,51.817,52.8388,51.5395,52.5612,311164.30387374,0
+VAC.US,D,20140701,000000,52.7743,53.2461,52.3204,52.3393,213409.39202776,0
+VAC.US,D,20140702,000000,52.0598,52.5979,52.0052,52.0667,181708.01436239,0
+VAC.US,D,20140703,000000,52.2907,52.5612,52.2114,52.5057,75681.905625467,0
+VAC.US,D,20140707,000000,52.142,52.6712,52.042,52.1133,148076.32077019,0
+VAC.US,D,20140708,000000,51.8893,52.0856,51.3987,51.5949,153729.02846606,0
+VAC.US,D,20140709,000000,51.7526,52.042,51.5107,51.915,165644.92014414,0
+VAC.US,D,20140710,000000,51.0718,51.5673,50.7625,51.2342,168561.07959453,0
+VAC.US,D,20140711,000000,51.2432,51.6207,50.8289,51.4751,125895.34601638,0
+VAC.US,D,20140714,000000,51.7456,51.915,51.4166,51.4751,115308.37544424,0
+VAC.US,D,20140715,000000,51.5207,51.7892,50.6901,50.8289,175580.04330972,0
+VAC.US,D,20140716,000000,51.0558,51.146,50.6227,50.6991,105466.08503625,0
+VAC.US,D,20140717,000000,50.3651,50.4939,49.5594,49.6912,89443.352886511,0
+VAC.US,D,20140718,000000,49.6198,50.9686,49.6198,50.7081,159746.0038303,0
+VAC.US,D,20140721,000000,50.4107,50.931,50.0856,50.6327,130144.46277957,0
+VAC.US,D,20140722,000000,50.7625,51.3333,50.5514,51.0984,277091.65468297,0
+VAC.US,D,20140723,000000,51.039,51.6832,50.9855,51.1906,284729.1670982,0
+VAC.US,D,20140724,000000,52.0856,53.6574,51.8893,52.2114,331159.67261732,0
+VAC.US,D,20140725,000000,52.034,52.0667,51.1182,51.4335,202970.75205741,0
+VAC.US,D,20140728,000000,51.5751,51.5751,50.7169,51.1182,170809.24681096,0
+VAC.US,D,20140729,000000,51.2342,51.8269,51.2342,51.3155,138051.39200214,0
+VAC.US,D,20140730,000000,51.6386,51.9626,51.1362,51.7615,166758.91323523,0
+VAC.US,D,20140731,000000,51.1808,51.6465,51.1808,51.5949,269378.46338927,0
+VAC.US,D,20140801,000000,51.6386,51.7803,51.153,51.5484,251851.23513555,0
+VAC.US,D,20140804,000000,51.5949,51.9428,51.146,51.7803,244387.27961495,0
+VAC.US,D,20140805,000000,51.4661,52.142,51.2689,51.6119,292030.66529301,0
+VAC.US,D,20140806,000000,51.2689,51.8636,50.3462,50.4474,1460359.1730145,0
+VAC.US,D,20140807,000000,50.5167,50.9756,49.9975,50.2134,215637.37820992,0
+VAC.US,D,20140808,000000,50.2561,51.047,50.0163,50.931,241466.07490599,0
+VAC.US,D,20140811,000000,51.1362,51.933,50.8646,51.5207,193814.61681422,0
+VAC.US,D,20140812,000000,51.4751,52.1044,51.4335,51.7704,319551.54171168,0
+VAC.US,D,20140813,000000,51.8972,53.9517,51.807,53.7168,340253.2466543,0
+VAC.US,D,20140814,000000,53.8694,53.9973,53.0557,53.1787,172725.43601382,0
+VAC.US,D,20140815,000000,53.6374,53.692,52.8388,53.2281,204189.68652664,0
+VAC.US,D,20140818,000000,53.6374,54.3461,53.6374,54.3183,169016.16191707,0
+VAC.US,D,20140819,000000,54.4808,54.5254,53.8278,53.8783,93839.791199781,0
+VAC.US,D,20140820,000000,53.7088,53.7257,53.2877,53.4205,144643.52684277,0
+VAC.US,D,20140821,000000,53.3937,53.7,52.802,53.4938,145884.66044968,0
+VAC.US,D,20140822,000000,53.4492,53.4492,52.9943,53.3045,123084.12794414,0
+VAC.US,D,20140825,000000,53.4492,53.572,53.0726,53.2797,116509.14698264,0
+VAC.US,D,20140826,000000,53.2629,53.5314,53.0468,53.5226,164052.63654113,0
+VAC.US,D,20140827,000000,53.3125,53.4105,53.1985,53.2797,117148.88576864,0
+VAC.US,D,20140828,000000,52.9656,53.8783,52.8576,53.6296,132982.92524806,0
+VAC.US,D,20140829,000000,53.7,53.7901,53.2797,53.4205,179306.4712856,0
+VAC.US,D,20140902,000000,53.4868,54.462,53.3412,53.9973,240384.37146973,0
+VAC.US,D,20140903,000000,54.2311,54.4996,53.7436,53.8,176125.94028643,0
+VAC.US,D,20140904,000000,53.8367,54.5176,53.6574,54.3986,285292.21795401,0
+VAC.US,D,20140905,000000,54.2143,55.0794,53.8089,54.8763,181825.0643611,0
+VAC.US,D,20140908,000000,54.7048,55.0101,54.687,54.9119,164874.00463546,0
+VAC.US,D,20140909,000000,54.7663,54.8763,54.57,54.6592,176868.60234715,0
+VAC.US,D,20140910,000000,54.7999,54.7999,53.9239,54.1756,136348.11271071,0
+VAC.US,D,20140911,000000,53.9041,55.2232,53.8089,55.0893,222732.0208036,0
+VAC.US,D,20140912,000000,55.1369,55.3846,53.9794,54.2559,236879.93487069,0
+VAC.US,D,20140915,000000,54.1369,54.5612,53.5919,53.9427,199957.72364258,0
+VAC.US,D,20140916,000000,53.6672,55.0349,53.6672,55.0001,207927.21407137,0
+VAC.US,D,20140917,000000,54.8763,56.1002,54.7911,56.0308,374908.11868344,0
+VAC.US,D,20140918,000000,56.1092,56.4699,55.9605,56.3807,171359.17999451,0
+VAC.US,D,20140919,000000,56.4699,57.1794,56.4599,57.0338,468581.41635058,0
+VAC.US,D,20140922,000000,56.8653,57.2775,56.564,56.8296,198240.31762716,0
+VAC.US,D,20140923,000000,56.7295,57.0338,56.1488,56.345,425228.51855593,0
+VAC.US,D,20140924,000000,56.3549,56.5867,55.9605,56.2468,148446.64274883,0
+VAC.US,D,20140925,000000,56.1488,56.4143,55.5185,56.0903,194273.73534361,0
+VAC.US,D,20140926,000000,56.1092,57.1428,56.1092,57.0338,191602.77545946,0
+VAC.US,D,20140929,000000,56.1854,56.6483,56.0814,56.5353,127583.48953213,0
+VAC.US,D,20140930,000000,56.4787,57.4193,56.3727,56.8474,294355.52043962,0
+VAC.US,D,20141001,000000,56.5779,56.7553,55.8594,56.0388,362442.29382181,0
+VAC.US,D,20141002,000000,56.014,56.5867,55.0636,55.4322,200146.41631291,0
+VAC.US,D,20141003,000000,55.8792,56.7027,55.8425,56.1388,149743.27419996,0
+VAC.US,D,20141006,000000,56.2468,56.4787,54.4808,55.5274,247289.31234136,0
+VAC.US,D,20141007,000000,55.1538,55.7613,54.7316,54.7999,229395.79831584,0
+VAC.US,D,20141008,000000,55.0269,55.6106,54.4254,55.571,306820.33624954,0
+VAC.US,D,20141009,000000,55.4917,55.4917,54.2747,54.2836,195107.2120585,0
+VAC.US,D,20141010,000000,54.0151,54.7048,53.7168,53.7901,193784.34526284,0
+VAC.US,D,20141013,000000,53.7901,54.3461,53.1787,53.2877,251359.82695134,0
+VAC.US,D,20141014,000000,53.8525,54.9119,53.469,53.8615,232744.84095107,0
+VAC.US,D,20141015,000000,52.8942,53.6196,51.8358,52.9566,358230.511972,0
+VAC.US,D,20141016,000000,51.5305,57.3321,51.5305,56.228,712666.98950336,0
+VAC.US,D,20141017,000000,56.6483,58.1913,56.2092,56.7127,431872.11503391,0
+VAC.US,D,20141020,000000,56.6333,59.1129,56.6333,58.7572,285568.69812336,0
+VAC.US,D,20141021,000000,59.1991,59.9841,59.1991,59.7888,205516.58952916,0
+VAC.US,D,20141022,000000,59.9197,60.4409,59.3567,59.5014,158080.05945224,0
+VAC.US,D,20141023,000000,60.0584,61.1574,59.2249,59.4648,254276.99545345,0
+VAC.US,D,20141024,000000,59.5728,60.2288,58.9881,60.2189,255058.00147926,0
+VAC.US,D,20141027,000000,60.1912,61.1396,59.7254,60.6728,177634.47259727,0
+VAC.US,D,20141028,000000,60.8601,62.4893,60.7313,62.4161,221826.90141709,0
+VAC.US,D,20141029,000000,62.5251,63.1385,61.7609,62.4071,217207.46267526,0
+VAC.US,D,20141030,000000,62.2,63.4259,62.1822,62.7688,291652.27090067,0
+VAC.US,D,20141031,000000,62.857,63.741,61.9394,62.4893,422560.58582692,0
+VAC.US,D,20141103,000000,62.3526,63.0919,62.3199,62.7332,275752.64305991,0
+VAC.US,D,20141104,000000,62.6876,62.9036,62.1256,62.8084,283158.07358116,0
+VAC.US,D,20141105,000000,63.1722,63.4873,62.4893,63.0008,181480.97772699,0
+VAC.US,D,20141106,000000,63.083,63.7054,62.857,63.1087,174506.41228716,0
+VAC.US,D,20141107,000000,62.9918,63.8292,61.0504,63.8292,261140.56520485,0
+VAC.US,D,20141110,000000,63.7322,64.1265,63.3605,64.1077,162928.55293291,0
+VAC.US,D,20141111,000000,64.1969,64.9183,63.9006,64.8807,141506.38506724,0
+VAC.US,D,20141112,000000,64.7588,65.286,64.3148,65.1513,84201.329237799,0
+VAC.US,D,20141113,000000,65.3048,65.4754,64.3604,64.6656,177995.7131105,0
+VAC.US,D,20141114,000000,64.6656,65.0977,64.405,64.8639,125990.1968774,0
+VAC.US,D,20141117,000000,64.6756,65.286,64.2524,64.3872,111484.06945221,0
+VAC.US,D,20141118,000000,64.3872,65.2772,63.9006,64.9441,125412.01024589,0
+VAC.US,D,20141119,000000,64.9353,64.9353,63.9561,64.3327,120238.60211365,0
+VAC.US,D,20141120,000000,64.1543,64.8639,63.8927,64.5764,103375.32988705,0
+VAC.US,D,20141121,000000,65.3416,65.7201,64.1177,64.2237,120744.13702184,0
+VAC.US,D,20141124,000000,64.4248,65.5754,64.3505,65.4218,122914.60725637,0
+VAC.US,D,20141125,000000,65.6646,65.953,65.3514,65.8073,116058.10086695,0
+VAC.US,D,20141126,000000,65.7003,65.9094,65.1146,65.845,109496.23757772,0
+VAC.US,D,20141128,000000,65.7825,67.0452,65.7825,66.1512,64955.685916939,0
+VAC.US,D,20141201,000000,65.8549,66.4842,65.5388,65.7637,160223.28529053,0
+VAC.US,D,20141202,000000,65.7201,67.4921,65.7201,66.9966,181615.1816048,0
+VAC.US,D,20141203,000000,67.1858,67.5475,66.5021,67.067,152875.37071691,0
+VAC.US,D,20141204,000000,67.1383,67.4197,66.3841,66.9866,155458.54310203,0
+VAC.US,D,20141205,000000,66.8965,68.0956,66.8965,67.6804,217445.59887952,0
+VAC.US,D,20141208,000000,67.3653,67.8766,65.51,66.1612,227571.43281884,0
+VAC.US,D,20141209,000000,65.412,67.1571,65.2246,66.943,226908.48584344,0
+VAC.US,D,20141210,000000,66.7706,67.2235,65.0195,65.1414,199900.20769495,0
+VAC.US,D,20141211,000000,65.4386,66.7537,65.403,65.6032,127217.20376033,0
+VAC.US,D,20141212,000000,64.9541,66.3138,64.9541,65.0195,169789.09552917,0
+VAC.US,D,20141215,000000,65.5298,66.1136,64.1077,64.4338,193590.60733395,0
+VAC.US,D,20141216,000000,64.295,64.9541,62.857,62.8758,248946.175254,0
+VAC.US,D,20141217,000000,62.9214,64.1969,62.6578,64.1453,263184.90397527,0
+VAC.US,D,20141218,000000,64.9085,65.4575,64.1642,65.4308,178071.39198897,0
+VAC.US,D,20141219,000000,65.4218,65.5298,64.2435,64.3971,750787.95416644,0
+VAC.US,D,20141222,000000,64.6389,65.2147,64.4952,65.0898,289165.96747998,0
+VAC.US,D,20141223,000000,65.1057,65.9897,64.9927,65.9619,138081.66355353,0
+VAC.US,D,20141224,000000,65.9709,67.4623,65.9709,66.7449,120100.36202898,0
+VAC.US,D,20141226,000000,67.0758,67.5575,66.8895,67.4197,75581.000454173,0
+VAC.US,D,20141229,000000,67.4197,68.6248,66.9351,68.3205,105350.04408926,0
+VAC.US,D,20141230,000000,68.0312,68.6546,67.3197,67.6883,128654.09339956,0
+VAC.US,D,20141231,000000,67.9856,68.5792,67.0164,67.0758,126380.69989031,0
+VAC.US,D,20150102,000000,67.4197,67.6982,66.169,66.8895,175262.19202015,0
+VAC.US,D,20150105,000000,66.5913,67.0352,65.0977,65.6032,186800.69835759,0
+VAC.US,D,20150106,000000,65.7637,65.8906,62.9918,63.4338,324094.29252333,0
+VAC.US,D,20150107,000000,64.0086,65.3237,63.747,65.2444,302867.88068997,0
+VAC.US,D,20150108,000000,65.7727,67.8696,65.4932,67.7071,229580.4547793,0
+VAC.US,D,20150109,000000,67.6427,68.2125,67.067,68.0024,161199.03829694,0
+VAC.US,D,20150112,000000,66.9866,69.4345,66.6379,68.3919,1351297.8367251,0
+VAC.US,D,20150113,000000,69.0034,69.4702,67.5475,68.2027,266978.93841591,0
+VAC.US,D,20150114,000000,67.4197,68.2581,66.842,68.0024,290893.46401253,0
+VAC.US,D,20150115,000000,68.3365,68.4821,67.0064,67.2235,213773.65969613,0
+VAC.US,D,20150116,000000,66.8895,67.5575,66.6011,67.5109,192925.64225513,0
+VAC.US,D,20150120,000000,67.6001,68.1759,66.7895,67.8964,133030.35067857,0
+VAC.US,D,20150121,000000,67.6001,68.1937,66.943,67.6705,100289.64974888,0
+VAC.US,D,20150122,000000,68.05,70.1272,67.6625,69.9121,99622.666566627,0
+VAC.US,D,20150123,000000,69.9557,70.0221,68.8042,69.9557,121654.30166691,0
+VAC.US,D,20150126,000000,69.9935,70.8755,69.3919,70.8586,134391.56143932,0
+VAC.US,D,20150127,000000,70.0133,71.153,69.8695,70.6059,110015.89920988,0
+VAC.US,D,20150128,000000,70.8586,70.9081,68.4643,68.5,104997.88504144,0
+VAC.US,D,20150129,000000,68.6446,69.8507,68.3642,69.6961,100032.34156208,0
+VAC.US,D,20150130,000000,69.049,69.6773,68.3205,68.8438,202986.89688482,0
+VAC.US,D,20150202,000000,68.8874,68.8874,66.6913,67.615,216924.92819564,0
+VAC.US,D,20150203,000000,68.0689,69.0213,67.8964,68.0689,184491.98803839,0
+VAC.US,D,20150204,000000,67.6526,68.5257,67.3653,67.935,148383.07249091,0
+VAC.US,D,20150205,000000,67.9936,68.5446,67.5912,67.8964,120980.25512267,0
+VAC.US,D,20150206,000000,67.9618,68.3007,66.9351,67.3653,180601.08463331,0
+VAC.US,D,20150209,000000,67.3484,67.3484,66.0987,66.1324,156294.03792035,0
+VAC.US,D,20150210,000000,66.6824,69.3175,66.5913,69.3175,198306.91504022,0
+VAC.US,D,20150211,000000,69.0757,69.6526,68.4455,69.1491,87510.009804523,0
+VAC.US,D,20150212,000000,69.705,69.9557,68.9152,69.7229,112341.76340821,0
+VAC.US,D,20150213,000000,69.6614,69.9211,68.6446,69.3275,96489.560997956,0
+VAC.US,D,20150217,000000,69.2809,69.9935,68.834,69.2115,129028.45158506,0
+VAC.US,D,20150218,000000,68.8686,69.374,68.3107,69.3374,214300.38469028,0
+VAC.US,D,20150219,000000,69.2908,70.1718,69.2908,70.1272,132004.14508651,0
+VAC.US,D,20150220,000000,69.7843,69.8695,68.0956,69.5148,180011.79843295,0
+VAC.US,D,20150223,000000,69.2185,69.9469,68.7874,69.9211,149033.91084577,0
+VAC.US,D,20150224,000000,69.7496,69.9121,68.611,69.8597,157905.49350591,0
+VAC.US,D,20150225,000000,70.0489,70.2095,69.1371,69.608,167681.18650085,0
+VAC.US,D,20150226,000000,69.8597,69.8597,67.8994,68.3235,197524.8999627,0
+VAC.US,D,20150227,000000,68.3235,69.0639,67.9182,68.6694,194374.6405149,0
+VAC.US,D,20150302,000000,68.6952,71.364,68.4237,71.3462,303501.56516569,0
+VAC.US,D,20150303,000000,71.3115,71.7456,69.9647,70.0489,241252.15594285,0
+VAC.US,D,20150304,000000,69.9211,70.2928,69.0639,69.9379,193953.86595061,0
+VAC.US,D,20150305,000000,69.9647,71.0856,69.6763,70.1035,184096.43976692,0
+VAC.US,D,20150306,000000,69.6852,70.9597,69.3998,69.5138,200488.48484359,0
+VAC.US,D,20150309,000000,69.5048,71.26,69.5048,70.3898,213779.7140064,0
+VAC.US,D,20150310,000000,69.7308,70.0221,69.1461,69.496,200375.47105174,0
+VAC.US,D,20150311,000000,69.5891,70.7625,69.5048,70.4522,177337.81139366,0
+VAC.US,D,20150312,000000,70.7337,72.1975,70.6862,71.5454,186200.3125884,0
+VAC.US,D,20150313,000000,71.5375,72.0874,70.599,71.4562,154855.13017769,0
+VAC.US,D,20150316,000000,71.9884,72.6207,71.4839,72.2431,136466.17176113,0
+VAC.US,D,20150317,000000,71.8348,73.0547,71.8348,72.5384,190297.06254292,0
+VAC.US,D,20150318,000000,72.4939,73.4313,71.8645,73.0646,142553.78074528,0
+VAC.US,D,20150319,000000,73.0448,74.1349,73.0448,73.8753,140898.93593606,0
+VAC.US,D,20150320,000000,74.346,75.564,73.8228,75.0823,315131.89520901,0
+VAC.US,D,20150323,000000,75.0823,75.6988,74.4531,75.1289,155297.09482797,0
+VAC.US,D,20150324,000000,74.9327,75.3826,74.2915,74.8763,191847.97502571,0
+VAC.US,D,20150325,000000,74.788,75.3262,71.917,72.0786,252877.4407276,0
+VAC.US,D,20150326,000000,71.5721,72.7832,70.9498,72.3303,286331.54121834,0
+VAC.US,D,20150327,000000,72.5205,73.8148,72.033,73.4878,162824.62060648,0
+VAC.US,D,20150330,000000,74.0111,74.2915,72.5384,73.1994,152638.24356438,0
+VAC.US,D,20150331,000000,72.7108,73.6404,72.4056,73.1737,131701.42957263,0
+VAC.US,D,20150401,000000,73.1737,73.4403,72.1152,72.7832,166153.48220746,0
+VAC.US,D,20150402,000000,72.8932,73.7118,72.252,72.8367,98248.338133605,0
+VAC.US,D,20150406,000000,72.5205,73.3807,71.9547,72.8466,81306.359873381,0
+VAC.US,D,20150407,000000,72.9458,73.4779,72.2153,72.7019,132100.00499924,0
+VAC.US,D,20150408,000000,72.6306,73.903,72.5107,73.684,117525.26205757,0
+VAC.US,D,20150409,000000,73.6315,74.2271,72.2342,73.0825,212618.29548481,0
+VAC.US,D,20150410,000000,73.5433,73.5611,72.6028,72.7564,99358.295017837,0
+VAC.US,D,20150413,000000,72.5771,72.7921,71.7456,72.1975,192290.94872768,0
+VAC.US,D,20150414,000000,72.2431,72.6663,71.6009,71.9726,168475.31019893,0
+VAC.US,D,20150415,000000,72.2064,72.4333,71.141,71.4839,147719.1164638,0
+VAC.US,D,20150416,000000,71.364,71.7099,70.7239,71.2689,152810.79140729,0
+VAC.US,D,20150417,000000,70.706,70.9498,70.1451,70.3898,175676.91227416,0
+VAC.US,D,20150420,000000,70.5365,71.4195,70.3552,70.9676,204605.41583238,0
+VAC.US,D,20150421,000000,71.4027,72.0062,71.0142,71.6633,223843.99579125,0
+VAC.US,D,20150422,000000,71.6633,72.1073,71.0142,71.6455,123919.62276245,0
+VAC.US,D,20150423,000000,71.6365,72.7664,71.3928,72.2847,126720.75031757,0
+VAC.US,D,20150424,000000,72.2847,72.9992,72.0419,72.5671,129329.14899551,0
+VAC.US,D,20150427,000000,72.5671,73.1182,71.6177,71.8249,204918.22186339,0
+VAC.US,D,20150428,000000,71.8249,72.5295,70.8615,72.1618,196057.73877209,0
+VAC.US,D,20150429,000000,72.0518,72.4155,70.3214,70.8685,315353.88658585,0
+VAC.US,D,20150430,000000,73.796,75.8989,73.1538,74.2172,526808.74544566,0
+VAC.US,D,20150501,000000,74.788,76.3499,74.7167,76.1963,289214.40196221,0
+VAC.US,D,20150504,000000,76.6135,77.1626,75.8791,76.2052,211566.86359994,0
+VAC.US,D,20150505,000000,76.1061,76.1398,74.5354,75.5294,162386.69216307,0
+VAC.US,D,20150506,000000,75.5372,76.0962,74.9615,75.7989,167080.80073165,0
+VAC.US,D,20150507,000000,75.7463,76.9544,75.7463,76.2598,130324.07398447,0
+VAC.US,D,20150508,000000,77.2428,78.7066,76.9009,77.5491,189633.10651581,0
+VAC.US,D,20150511,000000,77.6769,78.8592,77.2805,78.1893,151197.3177183,0
+VAC.US,D,20150512,000000,78.0218,78.4975,77.1428,77.7938,114213.55433571,0
+VAC.US,D,20150513,000000,78.0545,78.6491,77.2706,77.2874,199271.56847779,0
+VAC.US,D,20150514,000000,77.8018,78.3003,77.3598,77.6204,183432.48373981,0
+VAC.US,D,20150515,000000,77.8394,78.4647,77.226,77.7245,116383.01551852,0
+VAC.US,D,20150518,000000,78.2745,78.4717,77.4251,78.218,165606.57617905,0
+VAC.US,D,20150519,000000,78.3161,79.7521,77.9454,79.6649,163712.58611387,0
+VAC.US,D,20150520,000000,79.7521,80.5469,79.0594,80.2932,225742.02206328,0
+VAC.US,D,20150521,000000,80.2754,80.7857,79.1911,79.9067,163159.62577517,0
+VAC.US,D,20150522,000000,79.8799,80.2328,79.5004,79.9771,171798.11748964,0
+VAC.US,D,20150526,000000,79.871,80.0781,78.7958,79.7422,223432.30269237,0
+VAC.US,D,20150527,000000,79.4459,81.0008,79.4459,80.9364,128711.6093472,0
+VAC.US,D,20150528,000000,80.7293,81.1168,80.2506,81.0712,121908.58269857,0
+VAC.US,D,20150529,000000,80.1783,80.6173,79.322,79.6996,306714.38581969,0
+VAC.US,D,20150601,000000,79.9701,80.3764,79.1655,80.3576,180756.47859709,0
+VAC.US,D,20150602,000000,79.6262,81.2506,79.6262,80.7114,251750.32996425,0
+VAC.US,D,20150603,000000,81.2218,82.0454,80.5746,81.5409,137462.10580179,0
+VAC.US,D,20150604,000000,81.2802,81.5875,79.4459,79.7888,276473.10598295,0
+VAC.US,D,20150605,000000,80.0325,80.0514,78.9742,79.0207,204699.25764168,0
+VAC.US,D,20150608,000000,78.8592,79.0306,78.2457,78.4717,175011.94719535,0
+VAC.US,D,20150609,000000,78.4717,79.0495,77.6957,78.7432,200356.2990692,0
+VAC.US,D,20150610,000000,78.993,80.6371,78.778,79.6996,221593.8104714,0
+VAC.US,D,20150611,000000,79.7987,80.1406,79.3121,79.7888,120843.02408971,0
+VAC.US,D,20150612,000000,79.4102,80.203,79.3121,80.0325,128048.66237179,0
+VAC.US,D,20150615,000000,79.545,80.9651,78.6144,80.6827,319896.6373975,0
+VAC.US,D,20150616,000000,80.421,81.643,80.0851,80.3854,251843.16272184,0
+VAC.US,D,20150617,000000,80.319,80.4379,79.6232,79.8968,196832.69048762,0
+VAC.US,D,20150618,000000,80.4379,80.7114,79.9503,80.0395,191974.10648982,0
+VAC.US,D,20150619,000000,80.2585,80.2585,79.5956,79.9751,349378.10129441,0
+VAC.US,D,20150622,000000,80.5112,80.8016,79.8145,80.8016,148677.7155911,0
+VAC.US,D,20150623,000000,80.8016,81.1178,79.6332,80.3754,343921.14963084,0
+VAC.US,D,20150624,000000,80.3388,80.4656,79.878,80.3487,285201.40329985,0
+VAC.US,D,20150625,000000,80.3933,81.4606,79.9603,81.3268,339878.88846881,0
+VAC.US,D,20150626,000000,81.4765,83.2723,81.197,83.1781,826220.62401881,0
+VAC.US,D,20150629,000000,82.5013,83.4972,81.8243,81.9314,240908.06930874,0
+VAC.US,D,20150630,000000,82.8045,83.5269,82.2733,83.0661,333189.88466374,0
+VAC.US,D,20150701,000000,83.8074,84.0522,82.6221,83.0196,241681.00292085,0
+VAC.US,D,20150702,000000,83.4001,83.4001,82.0682,82.5745,105597.26175894,0
+VAC.US,D,20150706,000000,81.8888,83.2643,81.4765,83.0196,126252.55032277,0
+VAC.US,D,20150707,000000,83.1087,83.1345,81.417,82.7183,173417.6454889,0
+VAC.US,D,20150708,000000,82.0404,82.8718,81.3437,81.534,207108.87313218,0
+VAC.US,D,20150709,000000,82.3863,82.7183,80.8789,81.0444,216165.1122558,0
+VAC.US,D,20150710,000000,81.9403,83.5527,81.7511,83.0284,341203.77336789,0
+VAC.US,D,20150713,000000,82.9076,83.4615,82.4557,83.1276,212298.42609182,0
+VAC.US,D,20150714,000000,83.1345,83.961,82.7946,83.1008,155927.75214855,0
+VAC.US,D,20150715,000000,82.9998,83.2564,82.3605,82.6033,191952.91640385,0
+VAC.US,D,20150716,000000,82.864,83.2723,81.5805,81.7599,254493.94157173,0
+VAC.US,D,20150717,000000,81.8422,82.6905,81.4864,82.2733,183469.81865319,0
+VAC.US,D,20150720,000000,82.2554,83.0582,81.9839,82.4824,175626.45968852,0
+VAC.US,D,20150721,000000,82.4824,83.0661,81.6955,82.3684,196392.74394078,0
+VAC.US,D,20150722,000000,82.1058,83.2465,81.9125,83.074,205782.97918138,0
+VAC.US,D,20150723,000000,83.4249,84.5566,74.3896,75.6383,704495.68873199,0
+VAC.US,D,20150724,000000,76.9524,79.6232,76.01,76.6105,570954.75788668,0
+VAC.US,D,20150727,000000,76.3182,76.5005,74.7603,75.4877,255266.87518384,0
+VAC.US,D,20150728,000000,75.6383,76.1289,75.0755,75.1419,211303.50110286,0
+VAC.US,D,20150729,000000,75.4877,75.9119,74.0665,75.6284,303095.92637709,0
+VAC.US,D,20150730,000000,75.236,75.8197,73.6722,74.8059,352689.80901627,0
+VAC.US,D,20150731,000000,75.1131,75.9664,74.5898,75.6849,275037.22539543,0
+VAC.US,D,20150803,000000,75.9396,76.9435,75.4778,75.6225,243902.93479273,0
+VAC.US,D,20150804,000000,75.675,76.2826,74.6721,75.2766,234943.56463357,0
+VAC.US,D,20150805,000000,75.7771,76.6809,74.7801,75.567,201142.35035358,0
+VAC.US,D,20150806,000000,75.1419,76.3182,73.7008,74.9347,255025.71182445,0
+VAC.US,D,20150807,000000,74.5076,74.6166,71.5573,72.9754,362853.98692069,0
+VAC.US,D,20150810,000000,73.0607,73.4115,70.0103,73.0974,390798.66505879,0
+VAC.US,D,20150811,000000,72.5335,72.9754,72.2014,72.4195,208457.97527237,0
+VAC.US,D,20150812,000000,72.0816,72.1272,70.8239,71.7892,176179.42002722,0
+VAC.US,D,20150813,000000,71.9388,72.8248,71.0429,71.8675,117749.27153784,0
+VAC.US,D,20150814,000000,71.6573,73.0607,71.4661,71.7892,138736.53811523,0
+VAC.US,D,20150817,000000,71.5038,72.3897,71.3838,72.246,103941.407898,0
+VAC.US,D,20150818,000000,72.0716,72.1092,70.3612,70.4692,205453.01927125,0
+VAC.US,D,20150819,000000,70.0291,70.0291,67.7468,68.6962,424376.87891021,0
+VAC.US,D,20150820,000000,68.3167,68.3167,65.4188,65.4357,308176.50175173,0
+VAC.US,D,20150821,000000,65.0135,65.6627,63.3733,64.9115,326288.97999896,0
+VAC.US,D,20150824,000000,62.6856,64.3139,59.4816,61.8769,406918.26617296,0
+VAC.US,D,20150825,000000,63.7104,64.2425,62.3487,62.9136,328832.79936728,0
+VAC.US,D,20150826,000000,64.188,65.1562,62.307,64.8282,302650.93457169,0
+VAC.US,D,20150827,000000,65.1919,66.3405,64.9015,66.061,293816.68682492,0
+VAC.US,D,20150828,000000,65.7815,66.4168,64.8837,65.8707,190650.23064245,0
+VAC.US,D,20150831,000000,65.291,65.7281,63.9967,64.2861,223233.51950492,0
+VAC.US,D,20150901,000000,63.0275,63.0741,61.0276,61.8075,485458.81530118,0
+VAC.US,D,20150902,000000,62.6202,63.3079,62.0354,62.5231,304640.7845496,0
+VAC.US,D,20150903,000000,62.9304,63.634,62.639,63.1405,244663.75978429,0
+VAC.US,D,20150904,000000,62.2416,63.3079,61.9225,63.0275,133101.99335019,0
+VAC.US,D,20150908,000000,64.0057,64.4516,63.1494,64.3684,130893.17915056,0
+VAC.US,D,20150909,000000,64.4338,64.6666,63.6726,63.9155,174519.52995942,0
+VAC.US,D,20150910,000000,63.8709,64.3505,63.2545,63.4378,133198.86231463,0
+VAC.US,D,20150911,000000,63.3179,64.4862,63.083,64.4338,180265.0704129,0
+VAC.US,D,20150914,000000,64.6112,64.7866,63.9809,64.405,92674.336471338,0
+VAC.US,D,20150915,000000,64.294,64.7331,63.644,64.3594,156959.00299917,0
+VAC.US,D,20150916,000000,64.4684,65.2742,64.0155,65.1919,178387.22517512,0
+VAC.US,D,20150917,000000,64.9857,67.0838,64.9857,66.0333,276018.02366041,0
+VAC.US,D,20150918,000000,64.9015,65.3664,62.9562,63.0642,492419.25401703,0
+VAC.US,D,20150921,000000,63.737,64.9759,63.4814,63.8709,183027.85400292,0
+VAC.US,D,20150922,000000,63.1464,63.2525,62.2723,62.4627,163448.21456507,0
+VAC.US,D,20150923,000000,62.7183,62.8719,62.1435,62.4627,131310.92655972,0
+VAC.US,D,20150924,000000,61.7372,62.1802,61.1624,61.7085,179845.30490032,0
+VAC.US,D,20150925,000000,62.1048,62.7817,61.307,61.7283,233229.18577328,0
+VAC.US,D,20150928,000000,61.5379,61.5379,59.8205,60.0167,165379.53954364,0
+VAC.US,D,20150929,000000,60.1981,60.5549,59.3736,59.8106,166419.87185967,0
+VAC.US,D,20150930,000000,60.5182,62.0464,60.1277,61.9066,312588.07584069,0
+VAC.US,D,20151001,000000,61.8452,62.754,61.1078,61.6261,197127.3335878,0
+VAC.US,D,20151002,000000,61.0078,62.2555,61.0078,62.1722,160587.5529589,0
+VAC.US,D,20151005,000000,62.5369,64.2703,62.5369,63.9809,145364.99881752,0
+VAC.US,D,20151006,000000,63.8709,64.1355,62.5003,62.9888,158383.78401784,0
+VAC.US,D,20151007,000000,63.1464,64.4268,63.0711,64.3703,272854.64654034,0
+VAC.US,D,20151008,000000,64.4268,66.505,63.4794,66.4515,203180.63481371,0
+VAC.US,D,20151009,000000,66.4416,66.7241,65.4952,66.0412,198009.2447849,0
+VAC.US,D,20151012,000000,65.9173,66.2504,65.4595,65.7785,137570.07433508,0
+VAC.US,D,20151013,000000,66.4267,67.4147,65.8687,67.1968,368611.6359947,0
+VAC.US,D,20151014,000000,67.2156,67.8042,66.6427,67.3881,443346.04206173,0
+VAC.US,D,20151015,000000,63.081,63.6072,54.7663,57.1755,2202638.8031374,0
+VAC.US,D,20151016,000000,57.3935,57.672,55.2658,56.0824,961427.49924218,0
+VAC.US,D,20151019,000000,56.0467,57.5203,55.6503,56.4738,614640.6427466,0
+VAC.US,D,20151020,000000,56.6215,58.7829,56.6215,58.5649,380176.37767668,0
+VAC.US,D,20151021,000000,58.5916,59.0633,57.2379,57.2755,304438.97420701,0
+VAC.US,D,20151022,000000,57.2755,58.0565,56.9574,57.5501,330965.93468843,0
+VAC.US,D,20151023,000000,57.9832,57.9921,56.8484,57.0952,458753.25266658,0
+VAC.US,D,20151026,000000,56.9376,57.5105,56.7463,57.1755,525893.53554202,0
+VAC.US,D,20151027,000000,57.0188,57.6819,56.7553,56.9742,609764.9048697,0
+VAC.US,D,20151028,000000,57.3399,58.6918,56.9664,58.4658,752959.43345268,0
+VAC.US,D,20151029,000000,57.8296,59.9811,57.4717,59.4558,355953.0822559,0
+VAC.US,D,20151030,000000,59.547,59.7284,58.2923,58.5114,235761.90557276,0
+VAC.US,D,20151102,000000,58.4926,59.1268,57.9019,58.5916,387089.39096202,0
+VAC.US,D,20151103,000000,58.5828,59.0465,57.9286,58.3558,216061.17992936,0
+VAC.US,D,20151104,000000,58.447,58.447,56.5501,56.904,395475.61974825,0
+VAC.US,D,20151105,000000,57.002,57.3013,56.3836,56.9922,253483.88080708,0
+VAC.US,D,20151106,000000,56.904,57.3489,56.2032,57.0466,452151.02730883,0
+VAC.US,D,20151109,000000,56.8217,56.8584,54.9744,55.1835,299102.09969728,0
+VAC.US,D,20151110,000000,55.1141,55.356,54.6305,55.1756,187994.406534,0
+VAC.US,D,20151111,000000,55.2568,55.341,54.5928,54.5928,159156.71762995,0
+VAC.US,D,20151112,000000,54.3946,55.0953,53.9507,53.9953,221782.50314172,0
+VAC.US,D,20151113,000000,53.695,53.8951,52.7307,52.7762,274947.41979298,0
+VAC.US,D,20151116,000000,52.7396,53.7862,51.9606,52.3145,327775.31317212,0
+VAC.US,D,20151117,000000,52.4334,53.3937,52.0052,52.7307,531945.82771622,0
+VAC.US,D,20151118,000000,52.8496,53.5948,52.4235,53.5334,350449.71421354,0
+VAC.US,D,20151119,000000,53.4948,54.5502,53.359,54.0685,270542.90906601,0
+VAC.US,D,20151120,000000,54.3203,55.2291,54.0031,54.3946,309397.45432439,0
+VAC.US,D,20151123,000000,54.3768,55.7563,53.2867,55.4679,460516.06600908,0
+VAC.US,D,20151124,000000,54.9129,55.2856,53.7574,54.2579,272742.64180021,0
+VAC.US,D,20151125,000000,54.3134,55.8099,54.3134,55.6761,146718.13716457,0
+VAC.US,D,20151127,000000,55.5472,55.9317,55.0854,55.3322,82662.52537557,0
+VAC.US,D,20151130,000000,55.3322,56.12,55.0675,55.2658,221782.50314172,0
+VAC.US,D,20151201,000000,55.4322,56.3202,55.2112,55.9228,231786.24182378,0
+VAC.US,D,20151202,000000,55.7999,55.9585,55.1676,55.2023,262013.39493654,0
+VAC.US,D,20151203,000000,55.4422,55.6225,53.6514,53.8139,389118.59395674,0
+VAC.US,D,20151204,000000,54.0587,54.9575,53.2689,53.6226,433660.15466924,0
+VAC.US,D,20151207,000000,53.6414,54.3768,53.3937,53.7862,393706.75209547,0
+VAC.US,D,20151208,000000,53.359,54.0685,53.359,53.9774,276006.92409156,0
+VAC.US,D,20151209,000000,53.9507,55.5472,53.9507,54.7494,261956.88804061,0
+VAC.US,D,20151210,000000,54.5928,55.8762,54.5928,55.3936,198337.18659161,0
+VAC.US,D,20151211,000000,54.568,55.4224,53.9774,54.459,264597.57637338,0
+VAC.US,D,20151214,000000,54.568,55.0388,52.923,53.3313,225177.96215575,0
+VAC.US,D,20151215,000000,53.806,54.1677,53.4304,53.8327,205600.34082133,0
+VAC.US,D,20151216,000000,54.0943,54.6949,53.2787,54.3035,208576.03432278,0
+VAC.US,D,20151217,000000,54.2856,54.4402,52.8784,52.8882,167557.07314015,0
+VAC.US,D,20151218,000000,52.8882,52.8882,51.2006,51.4433,864827.95160752,0
+VAC.US,D,20151221,000000,51.6197,51.7823,50.4712,51.1164,279697.02620578,0
+VAC.US,D,20151222,000000,51.153,51.3462,50.4989,51.2442,167198.85978207,0
+VAC.US,D,20151223,000000,51.5187,52.4037,51.0271,52.2847,180369.00273933,0
+VAC.US,D,20151224,000000,52.1945,52.6435,51.7634,52.2401,101516.65663181,0
+VAC.US,D,20151228,000000,52.0488,52.2124,51.6743,52.2124,143493.20789002,0
+VAC.US,D,20151229,000000,52.5137,52.6702,51.5563,52.6068,106006.93675438,0
+VAC.US,D,20151230,000000,52.6068,52.6702,52.0648,52.475,169351.16708576,0
+VAC.US,D,20151231,000000,52.2401,53.0072,51.8566,52.0023,216676.70147425,0
+VAC.US,D,20160104,000000,51.0786,51.1619,49.1521,49.2244,250145.93774068,0
+VAC.US,D,20160105,000000,49.3988,50.377,49.1085,49.2343,178859.46137677,0
+VAC.US,D,20160106,000000,48.5526,49.1085,47.0898,47.4575,258864.14454047,0
+VAC.US,D,20160107,000000,46.397,46.952,45.9273,46.2296,294180.95449329,0
+VAC.US,D,20160108,000000,46.6537,48.4286,46.6537,48.0045,453258.96608963,0
+VAC.US,D,20160111,000000,48.2503,49.0728,47.7736,47.8588,560421.26705532,0
+VAC.US,D,20160112,000000,48.1759,48.4425,47.1304,48.0401,265144.48240179,0
+VAC.US,D,20160113,000000,48.1413,48.496,46.3435,46.7241,266650.99660921,0
+VAC.US,D,20160114,000000,46.844,46.844,44.1048,45.3822,435607.62447521,0
+VAC.US,D,20160115,000000,44.1989,45.0165,43.4458,44.6707,262796.41906578,0
+VAC.US,D,20160119,000000,45.0611,45.0611,43.3813,43.8045,188799.62980092,0
+VAC.US,D,20160120,000000,43.2535,44.7459,41.9582,44.195,247849.33604204,0
+VAC.US,D,20160121,000000,44.1048,46.077,44.0127,45.2098,252433.45797392,0
+VAC.US,D,20160122,000000,45.8817,46.5229,44.9263,45.5715,202764.90550798,0
+VAC.US,D,20160125,000000,45.402,45.6567,43.3724,43.4735,202014.17103355,0
+VAC.US,D,20160126,000000,43.6122,45.8411,43.6122,45.0611,158943.80771852,0
+VAC.US,D,20160127,000000,44.7797,45.4387,43.9889,44.0572,143679.88245692,0
+VAC.US,D,20160128,000000,44.5438,44.963,43.5122,43.6222,172723.4179104,0
+VAC.US,D,20160129,000000,43.6826,45.1751,43.3902,45.0998,293277.85321021,0
+VAC.US,D,20160201,000000,44.8065,45.4199,44.416,44.9888,211965.43902654,0
+VAC.US,D,20160202,000000,44.516,44.5616,43.3011,43.3982,214878.5713218,0
+VAC.US,D,20160203,000000,43.7946,43.7946,42.4617,43.418,153433.37631417,0
+VAC.US,D,20160204,000000,43.2535,44.6439,43.0632,44.5785,240594.25422602,0
+VAC.US,D,20160205,000000,44.6806,45.2177,42.4874,42.5489,237827.43442914,0
+VAC.US,D,20160208,000000,42.1792,44.6052,42.1148,44.5062,285952.13777428,0
+VAC.US,D,20160209,000000,44.0127,45.2802,43.6826,44.0671,238021.17235802,0
+VAC.US,D,20160210,000000,44.406,46.1046,44.3516,44.5696,233785.17326711,0
+VAC.US,D,20160211,000000,43.7658,44.4774,42.6708,43.2357,209891.83775646,0
+VAC.US,D,20160212,000000,44.1048,45.9956,43.3298,45.6735,228109.25738184,0
+VAC.US,D,20160216,000000,46.4049,49.7853,46.4049,48.1591,422854.21987539,0
+VAC.US,D,20160217,000000,48.385,50.2234,48.385,50.0668,333260.51828365,0
+VAC.US,D,20160218,000000,50.0837,50.8151,48.5832,49.5752,245631.440377,0
+VAC.US,D,20160219,000000,49.4544,50.9686,49.4108,50.276,188091.27549844,0
+VAC.US,D,20160222,000000,50.7169,50.8418,50.1124,50.1392,225090.17465673,0
+VAC.US,D,20160223,000000,48.8558,50.8457,48.8558,50.158,198909.31891284,0
+VAC.US,D,20160224,000000,49.4326,50.0936,49.3156,49.718,575320.92464856,0
+VAC.US,D,20160225,000000,53.0231,58.6967,52.4631,56.3569,881431.89754391,0
+VAC.US,D,20160226,000000,57.227,57.227,55.4877,55.9357,318549.55336073,0
+VAC.US,D,20160229,000000,56.0784,57.7522,55.5651,55.5938,398398.84256063,0
+VAC.US,D,20160301,000000,56.2826,56.5759,54.1231,55.345,358549.37231329,0
+VAC.US,D,20160302,000000,55.1974,56.888,53.7852,56.8246,461487.78280864,0
+VAC.US,D,20160303,000000,57.1368,57.7612,56.4937,57.3399,314306.49090783,0
+VAC.US,D,20160304,000000,57.3935,59.5142,57.2002,59.3012,712578.19295263,0
+VAC.US,D,20160307,000000,58.9821,61.4032,58.9821,59.8711,608449.10143602,0
+VAC.US,D,20160308,000000,59.329,59.7066,58.4311,59.0009,418054.16087694,0
+VAC.US,D,20160309,000000,59.4598,60.2476,58.9078,60.2388,408866.74503065,0
+VAC.US,D,20160310,000000,60.4152,60.7947,59.7482,60.5697,379648.64363082,0
+VAC.US,D,20160311,000000,61.2684,62.4993,60.5886,62.4705,308249.15347506,0
+VAC.US,D,20160314,000000,62.7094,63.3327,61.863,61.9086,299596.53503662,0
+VAC.US,D,20160315,000000,61.4131,61.8472,61.085,61.4428,171034.26534294,0
+VAC.US,D,20160316,000000,61.3229,62.6182,61.318,62.5181,202411.73740845,0
+VAC.US,D,20160317,000000,62.4517,64.0959,62.3953,63.8302,338764.89537773,0
+VAC.US,D,20160318,000000,64.1147,64.5368,63.5993,64.2703,381539.60654086,0
+VAC.US,D,20160321,000000,64.0135,64.1147,60.5232,61.4617,709615.61712345,0
+VAC.US,D,20160322,000000,60.7997,61.7203,60.6718,60.9275,293566.4420001,0
+VAC.US,D,20160323,000000,60.8561,61.4716,59.2477,59.2913,292726.91097494,0
+VAC.US,D,20160324,000000,59.1278,60.2942,59.0555,60.1208,198008.2357332,0
+VAC.US,D,20160328,000000,60.2576,60.7897,59.7531,59.8552,230498.69183807,0
+VAC.US,D,20160329,000000,59.8453,61.094,59.3111,60.7897,234506.64524186,0
+VAC.US,D,20160330,000000,61.5519,61.9661,60.7333,60.9909,152724.01295997,0
+VAC.US,D,20160331,000000,60.9275,62.1286,60.9275,61.975,497109.32637877,0
+VAC.US,D,20160401,000000,61.3863,61.3863,60.2199,60.2854,211462.9312735,0
+VAC.US,D,20160404,000000,60.3318,60.5073,58.5778,58.7344,222663.40528711,0
+VAC.US,D,20160405,000000,58.1001,58.88,57.7324,57.789,224868.18327988,0
+VAC.US,D,20160406,000000,57.9445,59.2527,57.6581,59.0555,233818.47197364,0
+VAC.US,D,20160407,000000,58.56,59.6699,57.7988,58.0456,161265.63570999,0
+VAC.US,D,20160408,000000,58.4499,59.4043,58.2665,59.2655,301051.58760668,0
+VAC.US,D,20160411,000000,59.6788,60.9097,59.1467,59.6699,258882.30747129,0
+VAC.US,D,20160412,000000,59.6322,60.3666,59.331,60.0088,161778.23398016,0
+VAC.US,D,20160413,000000,60.3884,61.4904,60.2576,61.4617,174752.62090512,0
+VAC.US,D,20160414,000000,61.5519,61.7937,60.7421,61.5429,237767.90037807,0
+VAC.US,D,20160415,000000,61.3943,61.9948,61.1029,61.3041,171092.79034229,0
+VAC.US,D,20160418,000000,61.2406,61.5875,60.7997,61.313,185207.40570287,0
+VAC.US,D,20160419,000000,61.4904,62.5181,61.203,62.4705,298945.69668177,0
+VAC.US,D,20160420,000000,62.2882,62.5984,61.8006,61.8809,200734.69346155,0
+VAC.US,D,20160421,000000,62.0048,64.2425,61.8809,63.3505,486018.83900186,0
+VAC.US,D,20160422,000000,63.1771,63.3049,61.1752,61.8551,457754.29147077,0
+VAC.US,D,20160425,000000,61.9374,63.2327,61.8373,63.2227,377285.44451912,0
+VAC.US,D,20160426,000000,63.1246,63.1246,60.1396,60.5232,1212177.8589589,0
+VAC.US,D,20160427,000000,60.3696,62.6618,60.2704,62.2139,370971.80795127,0
+VAC.US,D,20160428,000000,60.6639,61.0385,55.5651,57.6303,1205344.5607589,0
+VAC.US,D,20160429,000000,57.5025,59.1665,56.9336,57.5124,671177.81022251,0
+VAC.US,D,20160502,000000,57.8078,57.9108,56.1358,56.7969,363277.78864012,0
+VAC.US,D,20160503,000000,56.226,57.0922,54.7306,55.3302,341517.58845061,0
+VAC.US,D,20160504,000000,54.9773,55.8217,54.5839,54.8961,220183.15617671,0
+VAC.US,D,20160505,000000,55.1379,55.4986,54.3768,54.8119,169055.51493387,0
+VAC.US,D,20160506,000000,54.6573,55.5938,54.2192,55.459,224302.10526892,0
+VAC.US,D,20160509,000000,55.4104,55.7405,54.6573,55.2717,324289.03950392,0
+VAC.US,D,20160510,000000,55.345,57.0338,54.8435,56.8058,214746.3855474,0
+VAC.US,D,20160511,000000,56.5025,56.5025,54.3906,54.575,233668.12326841,0
+VAC.US,D,20160512,000000,54.6939,54.7673,53.3729,53.9041,206038.26926475,0
+VAC.US,D,20160513,000000,54.244,54.7901,52.9963,53.2629,227860.02160874,0
+VAC.US,D,20160516,000000,53.6196,54.0795,53.2073,53.7654,140587.13895676,0
+VAC.US,D,20160517,000000,53.475,54.1707,52.923,53.3154,213107.68556559,0
+VAC.US,D,20160518,000000,53.2273,53.8664,52.8576,53.3541,250255.92437739,0
+VAC.US,D,20160519,000000,52.9042,53.0865,51.7199,52.1955,148758.43972813,0
+VAC.US,D,20160520,000000,52.4453,53.0775,52.2431,52.9784,314786.79952319,0
+VAC.US,D,20160523,000000,52.9784,53.6296,52.7604,53.4452,287058.05845166,0
+VAC.US,D,20160524,000000,53.6128,54.9041,53.465,54.6543,278451.85639201,0
+VAC.US,D,20160525,000000,54.7742,55.1884,54.2133,55.1706,292880.28683531,0
+VAC.US,D,20160526,000000,55.1706,55.3589,54.1558,54.5532,189346.53582934,0
+VAC.US,D,20160527,000000,54.7009,55.8346,54.6067,55.6701,153902.58536069,0
+VAC.US,D,20160531,000000,55.8831,56.6304,55.3728,55.9297,260853.99451838,0
+VAC.US,D,20160601,000000,55.6325,56.7493,55.6325,56.5471,196701.51376494,0
+VAC.US,D,20160602,000000,56.3242,57.8572,56.3242,57.7928,351453.72066791,0
+VAC.US,D,20160603,000000,57.784,57.784,56.1111,56.675,148580.84662666,0
+VAC.US,D,20160606,000000,56.6661,57.1279,56.3628,57.0426,181174.22600625,0
+VAC.US,D,20160607,000000,57.2567,57.8028,56.998,57.228,267552.07978885,0
+VAC.US,D,20160608,000000,57.2012,57.6888,56.6165,57.3132,248097.56276342,0
+VAC.US,D,20160609,000000,57.0248,57.0248,55.7167,56.3886,369458.23038187,0
+VAC.US,D,20160610,000000,55.7771,56.0764,54.4332,56.0011,321287.11065793,0
+VAC.US,D,20160613,000000,55.7255,56.5967,54.7276,55.0309,325632.08733384,0
+VAC.US,D,20160614,000000,54.6166,55.2916,54.1746,55.0239,235460.19911059,0
+VAC.US,D,20160615,000000,55.1706,56.4351,54.9347,55.5393,278215.73829119,0
+VAC.US,D,20160616,000000,55.2073,55.9644,54.3134,55.9119,208399.45027303,0
+VAC.US,D,20160617,000000,56.011,57.0298,56.011,56.5739,517652.61020246,0
+VAC.US,D,20160620,000000,57.4203,58.9088,57.1022,58.1149,500221.24186146,0
+VAC.US,D,20160621,000000,57.9306,58.5203,57.4669,58.0605,208347.98863567,0
+VAC.US,D,20160622,000000,58.005,59.2081,57.9752,59.0465,249386.12180084,0
+VAC.US,D,20160623,000000,59.7967,62.1376,59.7115,61.983,433694.46242748,0
+VAC.US,D,20160624,000000,59.2081,60.7253,58.6046,59.3409,993866.49370971,0
+VAC.US,D,20160627,000000,58.4757,59.0019,57.8118,58.6868,579260.26253587,0
+VAC.US,D,20160628,000000,59.5638,60.2556,58.4479,59.1387,418316.5143223,0
+VAC.US,D,20160629,000000,60.321,63.8837,60.321,61.8254,638354.36705236,0
+VAC.US,D,20160630,000000,61.9066,63.2089,60.9374,63.2089,322864.25848525,0
+VAC.US,D,20160701,000000,63.2643,64.6766,62.8908,64.6012,321780.53694556,0
+VAC.US,D,20160705,000000,64.0126,64.0581,62.2882,62.9878,349588.99310241,0
+VAC.US,D,20160706,000000,62.5637,63.7896,62.5637,63.5418,402075.82700258,0
+VAC.US,D,20160707,000000,63.5775,64.1613,63.0513,63.5775,171133.15241081,0
+VAC.US,D,20160708,000000,64.3257,65.4604,64.1613,64.6112,327053.84119737,0
+VAC.US,D,20160711,000000,65.0195,65.6369,64.6488,65.1007,278586.06026984,0
+VAC.US,D,20160712,000000,65.6468,66.9381,65.2107,66.183,339712.39493617,0
+VAC.US,D,20160713,000000,66.3653,66.3653,64.1919,64.7895,391164.95083058,0
+VAC.US,D,20160714,000000,65.5249,66.0045,64.3961,64.5666,472812.37018294,0
+VAC.US,D,20160715,000000,64.6399,64.9164,63.9848,64.2712,377909.03847771,0
+VAC.US,D,20160718,000000,64.2712,64.7241,63.1385,63.4041,523935.97521893,0
+VAC.US,D,20160719,000000,63.1385,63.7806,62.758,63.0701,550588.05811275,0
+VAC.US,D,20160720,000000,63.4606,63.633,62.7024,63.192,586280.23530278,0
+VAC.US,D,20160721,000000,67.5575,71.4136,64.6488,69.6535,1445403.0085254,0
+VAC.US,D,20160722,000000,70.0579,71.3759,69.6268,70.5296,659906.702589,0
+VAC.US,D,20160725,000000,70.5296,74.0785,70.5296,73.1598,892920.96034741,0
+VAC.US,D,20160726,000000,72.5959,73.5017,72.3451,73.3541,536787.25783489,0
+VAC.US,D,20160727,000000,73.3629,73.6464,69.2482,70.2055,604981.99975037,0
+VAC.US,D,20160728,000000,70.1391,71.0271,70.1391,70.4522,404961.71490157,0
+VAC.US,D,20160729,000000,70.27,70.6832,70.0221,70.4146,234771.01679065,0
+VAC.US,D,20160801,000000,69.9647,70.3452,69.0509,69.9547,239035.26932953,0
+VAC.US,D,20160802,000000,70.1857,70.2273,67.9975,68.0461,218469.78636814,0
+VAC.US,D,20160803,000000,67.9262,68.6367,67.3543,67.9549,292556.38123546,0
+VAC.US,D,20160804,000000,67.946,68.8399,67.942,68.1283,163297.86585985,0
+VAC.US,D,20160805,000000,68.83,69.7992,68.3027,68.3027,210739.44119533,0
+VAC.US,D,20160808,000000,68.2393,68.5981,67.9549,68.3404,123586.63569718,0
+VAC.US,D,20160809,000000,68.1283,68.4881,67.4267,67.4623,228203.09919114,0
+VAC.US,D,20160810,000000,67.5575,67.8052,66.5763,67.2978,177884.71742208,0
+VAC.US,D,20160811,000000,67.833,69.0421,67.6051,68.3691,387818.93535048,0
+VAC.US,D,20160812,000000,68.167,68.3879,67.5287,67.9648,365709.6032683,0
+VAC.US,D,20160815,000000,68.4058,70.1391,67.9549,70.1391,368123.25496564,0
+VAC.US,D,20160816,000000,70.0133,71.3472,69.5108,70.8159,491311.31523622,0
+VAC.US,D,20160817,000000,70.8517,71.1628,69.1997,70.1391,258956.97729806,0
+VAC.US,D,20160818,000000,70.0945,70.8517,69.7625,70.8339,248609.15198188,0
+VAC.US,D,20160819,000000,70.5008,71.7902,70.4721,71.4235,236674.08832125,0
+VAC.US,D,20160822,000000,71.1728,71.5623,70.7971,71.2402,118512.11463282,0
+VAC.US,D,20160823,000000,71.5246,71.9517,71.25,71.6167,113561.70692915,0
+VAC.US,D,20160824,000000,71.0638,71.9874,71.0638,71.2868,160190.99563571,0
+VAC.US,D,20160825,000000,71.1807,71.4602,70.8071,71.3948,141110.83679577,0
+VAC.US,D,20160826,000000,71.5246,72.0498,70.6198,71.2104,161520.92579336,0
+VAC.US,D,20160829,000000,71.26,71.6831,70.924,71.2402,107785.89492429,0
+VAC.US,D,20160830,000000,71.2689,71.3948,71.0469,71.1004,119974.23056487,0
+VAC.US,D,20160831,000000,71.3472,71.8764,70.8111,71.154,177735.37776856,0
+VAC.US,D,20160901,000000,71.147,71.8189,70.9805,71.4235,147117.72164289,0
+VAC.US,D,20160902,000000,71.6455,72.5117,71.3224,71.5444,135094.87048324,0
+VAC.US,D,20160906,000000,71.5791,71.7287,70.6386,70.9042,161967.93570219,0
+VAC.US,D,20160907,000000,70.7873,71.3224,70.0221,70.9042,250573.77566697,0
+VAC.US,D,20160908,000000,70.8785,70.8785,69.2918,69.2918,179703.02860879,0
+VAC.US,D,20160909,000000,68.9311,68.9311,66.5961,66.8271,370040.45322023,0
+VAC.US,D,20160912,000000,66.5209,68.5346,66.5031,68.5168,294609.80147129,0
+VAC.US,D,20160913,000000,67.8776,68.709,67.6586,68.0173,199235.24261613,0
+VAC.US,D,20160914,000000,68.2304,68.3691,67.3276,68.0173,138705.25751213,0
+VAC.US,D,20160915,000000,68.0173,69.6624,67.9975,68.7458,207107.86408047,0
+VAC.US,D,20160916,000000,68.5981,70.1857,68.3225,70.0856,508642.78745764,0
+VAC.US,D,20160919,000000,70.4622,70.5484,69.2918,69.7992,138379.33380886,0
+VAC.US,D,20160920,000000,69.6872,70.2065,68.8924,69.0203,209346.94983147,0
+VAC.US,D,20160921,000000,69.27,69.4563,67.9182,69.1233,290110.43988329,0
+VAC.US,D,20160922,000000,69.5009,70.0143,68.7894,69.7893,402767.02742593,0
+VAC.US,D,20160923,000000,69.4028,69.8835,68.6804,69.5098,112122.7991865,0
+VAC.US,D,20160926,000000,68.9112,68.9112,67.0016,67.3058,205647.76625184,0
+VAC.US,D,20160927,000000,67.2047,67.948,67.2047,67.5941,158195.09134752,0
+VAC.US,D,20160928,000000,67.5109,67.724,66.6111,66.7052,224726.91604007,0
+VAC.US,D,20160929,000000,66.7151,67.938,66.3891,67.2969,155888.39913175,0
+VAC.US,D,20160930,000000,67.5485,68.1224,67.0442,67.938,133766.95842901,0
+VAC.US,D,20161003,000000,67.7884,68.613,67.5853,68.0669,175085.60797038,0
+VAC.US,D,20161004,000000,68.4009,69.1867,67.5941,67.6863,251926.91401402,0
+VAC.US,D,20161005,000000,67.9182,68.2779,67.28,67.938,189463.58582803,0
+VAC.US,D,20161006,000000,67.938,68.6615,67.0402,68.1957,266484.50307657,0
+VAC.US,D,20161007,000000,68.1412,68.7943,66.0363,66.6397,293331.33295099,0
+VAC.US,D,20161010,000000,66.842,67.825,66.0462,66.1195,388705.89180615,0
+VAC.US,D,20161011,000000,66.167,66.2582,63.86,64.4546,488410.29156152,0
+VAC.US,D,20161012,000000,64.526,64.8955,63.4635,63.7748,417130.87855961,0
+VAC.US,D,20161013,000000,55.6235,58.884,54.9734,58.1149,2252133.7987088,0
+VAC.US,D,20161014,000000,58.3369,60.4845,57.2478,59.3369,909056.70628901,0
+VAC.US,D,20161017,000000,59.3924,60.9771,59.3557,60.2824,442319.83646966,0
+VAC.US,D,20161018,000000,60.9394,61.1624,60.1634,61.0722,380193.53155581,0
+VAC.US,D,20161019,000000,61.0811,61.8838,60.4142,60.9949,458026.73543326,0
+VAC.US,D,20161020,000000,60.9037,61.1078,59.7085,60.9582,327012.47007714,0
+VAC.US,D,20161021,000000,60.4488,60.8502,59.8839,60.6074,299125.30788668,0
+VAC.US,D,20161024,000000,61.2,62.192,60.5331,60.6917,169812.30371858,0
+VAC.US,D,20161025,000000,60.4578,60.5687,59.3369,59.5142,255543.35535319,0
+VAC.US,D,20161026,000000,58.9583,58.9583,57.8662,58.0129,347417.51381616,0
+VAC.US,D,20161027,000000,58.439,58.4579,56.5501,57.782,357606.91801342,0
+VAC.US,D,20161028,000000,57.8474,58.1249,57.1428,57.9564,306037.3121203,0
+VAC.US,D,20161031,000000,58.004,59.0505,57.5323,58.9117,304861.76687473,0
+VAC.US,D,20161101,000000,59.1239,59.3141,57.1794,57.9742,255889.46009072,0
+VAC.US,D,20161102,000000,57.9396,58.3271,57.6779,57.8742,202409.71930503,0
+VAC.US,D,20161103,000000,58.0684,58.6332,57.7443,57.9564,279369.08439907,0
+VAC.US,D,20161104,000000,57.882,59.542,57.7106,58.5223,240405.5615557,0
+VAC.US,D,20161107,000000,59.6897,60.8502,59.6808,60.6748,228755.05047811,0
+VAC.US,D,20161108,000000,60.2724,62.4607,60.0128,62.3665,248333.68086425,0
+VAC.US,D,20161109,000000,61.0633,63.85,61.0633,63.7846,333681.29284794,0
+VAC.US,D,20161110,000000,64.2762,66.065,64.0353,65.5734,373512.60016444,0
+VAC.US,D,20161111,000000,65.4148,67.8538,65.3436,67.6308,555989.5119321,0
+VAC.US,D,20161114,000000,68.3255,70.7913,67.9568,70.6594,545393.45989454,0
+VAC.US,D,20161115,000000,70.4166,70.8189,67.2334,70.6237,423564.5922813,0
+VAC.US,D,20161116,000000,70.3294,70.6237,69.2799,69.8835,347992.67329254,0
+VAC.US,D,20161117,000000,70.0589,70.8279,69.2373,70.5038,191066.96899989,0
+VAC.US,D,20161118,000000,70.485,70.9091,70.1401,70.6505,195416.99093436,0
+VAC.US,D,20161121,000000,70.8824,71.808,70.707,71.2164,154277.9525979,0
+VAC.US,D,20161122,000000,71.2838,73.468,70.9191,73.3313,217409.27301785,0
+VAC.US,D,20161123,000000,73.0805,74.4491,72.7832,74.4322,188758.25868069,0
+VAC.US,D,20161125,000000,74.8396,75.4698,74.4491,75.1557,98984.94588405,0
+VAC.US,D,20161128,000000,75.1557,75.1557,73.7276,74.563,302723.58629502,0
+VAC.US,D,20161129,000000,74.5898,75.9803,73.9407,74.683,437585.36583256,0
+VAC.US,D,20161130,000000,74.7742,74.7742,71.8942,71.9408,452897.72557639,0
+VAC.US,D,20161201,000000,72.2183,75.2211,72.0676,75.1359,531917.57426826,0
+VAC.US,D,20161202,000000,75.1161,75.9614,74.2667,75.3569,285417.34036642,0
+VAC.US,D,20161205,000000,75.9803,76.3955,75.0071,76.332,186675.57594518,0
+VAC.US,D,20161206,000000,76.1834,77.2993,75.4054,77.0347,232983.98620704,0
+VAC.US,D,20161207,000000,77.3013,78.9791,77.0546,78.88,186917.74835629,0
+VAC.US,D,20161208,000000,78.9078,80.5469,78.6461,80.0742,305349.13885208,0
+VAC.US,D,20161209,000000,80.8689,82.5299,80.5202,81.2704,603625.83424817,0
+VAC.US,D,20161212,000000,80.8689,82.4388,80.3616,80.8055,484160.16574663,0
+VAC.US,D,20161213,000000,81.0652,82.1326,80.209,81.2317,246248.98002532,0
+VAC.US,D,20161214,000000,81.1227,82.2584,80.8789,81.5003,406187.7127328,0
+VAC.US,D,20161215,000000,81.865,83.3663,81.2138,82.9472,793248.85024686,0
+VAC.US,D,20161216,000000,83.1315,83.1315,80.8234,80.9939,970796.54439681,0
+VAC.US,D,20161219,000000,80.7342,82.1692,80.7342,80.8689,219184.1949809,0
+VAC.US,D,20161220,000000,80.9373,81.6271,80.6391,80.9473,240649.75207023,0
+VAC.US,D,20161221,000000,80.9473,81.4131,80.5915,80.6292,139689.08293225,0
+VAC.US,D,20161222,000000,80.2209,80.4726,78.2101,78.8532,299743.85658671,0
+VAC.US,D,20161223,000000,78.9186,79.5866,78.5649,79.3735,254207.37088526,0
+VAC.US,D,20161227,000000,79.7174,80.4626,78.9791,79.4756,163594.52706345,0
+VAC.US,D,20161228,000000,79.7006,79.8671,78.7868,79.0207,122378.8007968,0
+VAC.US,D,20161229,000000,79.3101,79.8017,78.769,79.3656,109093.62594426,0
+VAC.US,D,20161230,000000,79.54,79.7134,78.7818,78.9365,101791.11869773,0
+VAC.US,D,20170103,000000,79.4112,80.1287,77.5401,78.3973,195652.09998349,0
+VAC.US,D,20170104,000000,78.6372,79.6164,76.3618,78.3775,722130.88551901,0
+VAC.US,D,20170105,000000,77.9594,78.9038,76.5362,76.7027,292865.15105962,0
+VAC.US,D,20170106,000000,76.8355,77.3499,75.8465,76.3697,281577.89859869,0
+VAC.US,D,20170109,000000,75.9971,76.1834,74.5998,75.0823,252687.73900557,0
+VAC.US,D,20170110,000000,75.6611,76.006,74.5998,75.0477,437026.3511836,0
+VAC.US,D,20170111,000000,75.121,76.3222,74.2291,76.2022,155856.10947693,0
+VAC.US,D,20170112,000000,75.9793,76.4995,74.2677,76.4807,131076.82656232,0
+VAC.US,D,20170113,000000,76.5828,77.9018,76.337,77.4687,230049.66382581,0
+VAC.US,D,20170117,000000,77.0862,77.2706,75.4768,75.6413,140020.05189408,0
+VAC.US,D,20170118,000000,75.8107,77.0962,75.3916,76.9098,138623.52432338,0
+VAC.US,D,20170119,000000,76.6671,77.4311,76.3836,76.6671,110405.39317108,0
+VAC.US,D,20170120,000000,76.7582,77.6442,76.5095,76.9822,115902.70690317,0
+VAC.US,D,20170123,000000,76.8067,77.8206,76.6413,77.773,166541.96711695,0
+VAC.US,D,20170124,000000,77.6343,79.2517,77.6343,79.1238,126508.84945785,0
+VAC.US,D,20170125,000000,79.8017,81.7273,79.8017,81.5033,160075.96374044,0
+VAC.US,D,20170126,000000,81.7817,82.418,81.1514,82.091,289043.87222272,0
+VAC.US,D,20170127,000000,82.1752,82.1752,80.3596,80.417,210152.1730984,0
+VAC.US,D,20170130,000000,80.2397,80.4726,78.7868,78.991,230256.51942697,0
+VAC.US,D,20170131,000000,78.9365,80.7709,78.3399,80.4538,253031.82563968,0
+VAC.US,D,20170201,000000,81.0047,82.6023,79.8671,79.9781,183966.27209595,0
+VAC.US,D,20170202,000000,80.0613,80.3695,79.4954,79.6728,188051.92248164,0
+VAC.US,D,20170203,000000,80.3507,81.0196,80.1465,80.6767,286641.32009421,0
+VAC.US,D,20170206,000000,80.8323,81.1138,80.0335,80.4904,133929.4157548,0
+VAC.US,D,20170207,000000,80.7233,81.9908,80.417,81.6529,129271.63304788,0
+VAC.US,D,20170208,000000,81.7549,83.1137,80.5736,82.6509,288732.07524343,0
+VAC.US,D,20170209,000000,82.6123,84.1919,82.4993,83.3179,176285.37045707,0
+VAC.US,D,20170210,000000,83.848,83.9987,82.9562,83.1969,119612.99005164,0
+VAC.US,D,20170213,000000,83.5339,83.9888,82.8094,83.1672,225476.64146278,0
+VAC.US,D,20170214,000000,82.8094,83.7281,82.3139,82.7995,282842.240395,0
+VAC.US,D,20170215,000000,82.5359,83.7182,81.4567,83.6161,286877.43819504,0
+VAC.US,D,20170216,000000,83.1771,84.2445,82.7034,83.3833,153781.49915513,0
+VAC.US,D,20170217,000000,83.5041,83.5041,82.5269,82.7797,237668.0042585,0
+VAC.US,D,20170221,000000,83.1058,84.739,83.1008,83.7876,282616.21281131,0
+VAC.US,D,20170222,000000,83.1494,84.6854,83.07,83.8986,164607.61498324,0
+VAC.US,D,20170223,000000,86.392,92.5859,86.0561,90.8685,1404229.6624307,0
+VAC.US,D,20170224,000000,90.7337,92.9586,90.2521,92.3709,644980.80965122,0
+VAC.US,D,20170227,000000,91.6712,92.2292,89.9419,90.2421,388372.90474088,0
+VAC.US,D,20170228,000000,89.8765,90.1103,87.4118,87.7299,433804.44906418,0
+VAC.US,D,20170301,000000,88.8022,90.4928,87.8874,90.1381,383752.45694734,0
+VAC.US,D,20170302,000000,89.6892,90.6058,88.1016,88.2066,245957.36408028,0
+VAC.US,D,20170303,000000,87.7834,88.4563,86.6635,86.9053,224239.54406272,0
+VAC.US,D,20170306,000000,86.1492,87.048,86.0105,86.5367,134383.48902562,0
+VAC.US,D,20170307,000000,86.5268,86.7865,85.7389,86.0283,173756.68686445,0
+VAC.US,D,20170308,000000,86.3652,86.5555,84.9104,85.5616,189226.45867549,0
+VAC.US,D,20170309,000000,85.4228,86.8597,85.0016,85.1135,192544.22070763,0
+VAC.US,D,20170310,000000,85.7855,86.5595,85.403,86.1334,119926.80513436,0
+VAC.US,D,20170313,000000,85.9371,87.2046,85.9371,86.7111,83254.838731064,0
+VAC.US,D,20170314,000000,86.4673,86.945,85.3386,86.1036,69551.91646937,0
+VAC.US,D,20170315,000000,86.3554,87.9262,86.0471,87.5605,128728.76322631,0
+VAC.US,D,20170316,000000,88.0094,88.4761,86.7497,88.3354,105855.57899744,0
+VAC.US,D,20170317,000000,89.1104,89.4374,88.2442,89.1203,314198.52237454,0
+VAC.US,D,20170320,000000,89.2967,89.9329,88.5891,89.4473,159391.82667906,0
+VAC.US,D,20170321,000000,90.1559,90.8546,87.7021,87.72,265061.74016133,0
+VAC.US,D,20170322,000000,87.5703,89.373,87.1412,89.3067,148927.9604159,0
+VAC.US,D,20170323,000000,89.597,91.8655,88.9994,91.258,229103.17331909,0
+VAC.US,D,20170324,000000,91.4195,92.3877,90.597,90.6812,252659.48555762,0
+VAC.US,D,20170327,000000,89.6892,90.8001,88.3265,89.7378,189617.97074011,0
+VAC.US,D,20170328,000000,89.4295,91.7267,88.9806,91.148,131298.81793916,0
+VAC.US,D,20170329,000000,91.2252,91.475,90.2977,90.8963,149123.71644821,0
+VAC.US,D,20170330,000000,91.1291,93.238,91.1291,92.904,165791.23264252,0
+VAC.US,D,20170331,000000,93.0438,93.5105,92.5195,93.3322,139167.40319665,0
+VAC.US,D,20170403,000000,93.4105,93.5225,90.0559,92.2014,307677.02115382,0
+VAC.US,D,20170404,000000,92.2292,93.0914,91.8099,92.9209,199207.99821987,0
+VAC.US,D,20170405,000000,93.3421,94.9505,92.353,92.7435,409007.00321875,0
+VAC.US,D,20170406,000000,92.7435,93.2579,91.5939,92.7435,156861.12498301,0
+VAC.US,D,20170407,000000,92.3451,92.5859,91.1192,92.139,266001.16730607,0
+VAC.US,D,20170410,000000,92.2768,94.0665,91.6901,93.4461,191777.3414058,0
+VAC.US,D,20170411,000000,93.352,93.8714,91.913,93.3133,291745.10365826,0
+VAC.US,D,20170412,000000,93.0537,93.909,92.139,93.4649,220156.92083217,0
+VAC.US,D,20170413,000000,93.4551,94.1617,92.7079,92.7257,150213.49229818,0
+VAC.US,D,20170417,000000,93.1667,93.9764,92.5949,92.7623,160397.85123687,0
+VAC.US,D,20170418,000000,92.6047,93.7108,91.6901,92.8575,211870.58816553,0
+VAC.US,D,20170419,000000,93.2479,95.5898,93.137,94.7524,355240.69174657,0
+VAC.US,D,20170420,000000,95.5124,96.2538,94.4798,96.0942,198858.8663272,0
+VAC.US,D,20170421,000000,96.1814,98.3478,94.6898,97.55,527138.70535579,0
+VAC.US,D,20170424,000000,99.2813,100.282,98.094,98.3676,272316.82197735,0
+VAC.US,D,20170425,000000,99.093,101.036,98.1139,100.124,396428.16456526,0
+VAC.US,D,20170426,000000,99.7863,104.533,99.7863,103.176,408623.56356782,0
+VAC.US,D,20170427,000000,103.206,104.207,102.631,102.76,233263.49353152,0
+VAC.US,D,20170428,000000,103.315,103.543,101.898,102.918,249183.30240655,0
+VAC.US,D,20170501,000000,103.117,105.187,102.78,104.523,299128.33504182,0
+VAC.US,D,20170502,000000,104.523,106.258,103.355,106.119,259249.60229481,0
+VAC.US,D,20170503,000000,105.991,107.398,104.633,106.982,369290.72779751,0
+VAC.US,D,20170504,000000,105.881,114.86,104.663,113.265,648208.7660809,0
+VAC.US,D,20170505,000000,113.383,116.684,108.18,108.568,1120796.1177318,0
+VAC.US,D,20170508,000000,109.004,109.746,107.081,107.685,381790.86041738,0
+VAC.US,D,20170509,000000,108.448,108.578,106.397,106.486,375061.49454381,0
+VAC.US,D,20170510,000000,106.021,106.803,105.723,106.09,282728.21755144,0
+VAC.US,D,20170511,000000,105.515,106.526,104.831,106.219,288618.05239986,0
+VAC.US,D,20170512,000000,105.643,106.011,104.068,104.415,209878.72008419,0
+VAC.US,D,20170515,000000,104.335,104.901,103.979,104.523,287029.8050037,0
+VAC.US,D,20170516,000000,105.307,105.415,103.345,104.723,283062.21366842,0
+VAC.US,D,20170517,000000,103.761,104.058,102.72,103.325,245668.77529038,0
+VAC.US,D,20170518,000000,102.671,103.83,102.671,103.245,343496.33885969,0
+VAC.US,D,20170519,000000,103.721,104.583,102.889,103.602,359905.53781549,0
+VAC.US,D,20170522,000000,104.087,105.624,103.245,105.237,507358.26462707,0
+VAC.US,D,20170523,000000,105.862,108.816,105.624,108.726,405902.15109804,0
+VAC.US,D,20170524,000000,109.232,111.372,108.34,109.043,279986.62404739,0
+VAC.US,D,20170525,000000,109.578,111.273,109.31,109.43,177587.04716676,0
+VAC.US,D,20170526,000000,109.004,109.856,108.34,108.824,115053.08536087,0
+VAC.US,D,20170530,000000,108.28,109.36,108.082,108.964,200701.39475502,0
+VAC.US,D,20170531,000000,109.072,109.726,107.754,109.162,245405.4127933,0
+VAC.US,D,20170601,000000,109.856,111.481,109.034,111.411,244350.95375328,0
+VAC.US,D,20170602,000000,111.511,113.581,111.511,112.661,219321.42601386,0
+VAC.US,D,20170605,000000,112.433,112.899,111.917,112.185,125297.98740232,0
+VAC.US,D,20170606,000000,111.382,112.125,110.292,110.361,257298.09628198,0
+VAC.US,D,20170607,000000,110.272,112.215,109.836,111.481,142990.70013698,0
+VAC.US,D,20170608,000000,111.491,113.097,110.698,113.017,139538.73422702,0
+VAC.US,D,20170609,000000,113.195,113.839,111.184,112.165,203604.43653314,0
+VAC.US,D,20170612,000000,112.036,112.779,111.411,112.383,144906.88933984,0
+VAC.US,D,20170613,000000,113.087,114.107,112.739,113.711,161171.79390069,0
+VAC.US,D,20170614,000000,113.711,114.543,113.295,114.137,116386.04267367,0
+VAC.US,D,20170615,000000,112.759,116.248,111.54,115.95,323155.87443029,0
+VAC.US,D,20170616,000000,114.85,115.871,112.729,113.275,425499.95346671,0
+VAC.US,D,20170619,000000,114.682,119.34,114.335,118.775,494561.47080359,0
+VAC.US,D,20170620,000000,118.686,120.143,115.574,115.624,324583.6826041,0
+VAC.US,D,20170621,000000,116.07,116.07,113.859,114.265,211869.57911382,0
+VAC.US,D,20170622,000000,114.256,114.256,111.342,111.857,197296.85427557,0
+VAC.US,D,20170623,000000,111.857,112.789,110.777,112.491,647891.92384304,0
+VAC.US,D,20170626,000000,113.087,114.682,110.985,113.344,287505.06836049,0
+VAC.US,D,20170627,000000,112.799,113.344,111.689,111.837,155430.28965408,0
+VAC.US,D,20170628,000000,112.641,113.155,111.213,111.947,208329.82570483,0
+VAC.US,D,20170629,000000,112.283,113.363,108.646,110.629,173911.07177653,0
+VAC.US,D,20170630,000000,111.035,111.421,109.498,110.322,298692.42470183,0
+VAC.US,D,20170703,000000,110.817,110.817,107.408,108.646,356540.35035284,0
+VAC.US,D,20170705,000000,108.646,109.578,106.853,108.914,318999.5904247,0
+VAC.US,D,20170706,000000,107.904,109.32,107.348,108.408,256485.80965307,0
+VAC.US,D,20170707,000000,108.766,109.518,108.012,108.072,159091.12926861,0
+VAC.US,D,20170710,000000,108.062,108.766,106.605,107.616,218956.14929378,0
+VAC.US,D,20170711,000000,107.616,109.479,107.269,108.944,211503.29334202,0
+VAC.US,D,20170712,000000,109.608,110.54,108.428,108.578,186302.2268114,0
+VAC.US,D,20170713,000000,108.736,108.844,107.556,108.696,225486.73197991,0
+VAC.US,D,20170714,000000,108.369,109.588,108.022,109.024,156841.95300047,0
+VAC.US,D,20170717,000000,108.616,109.004,108.002,108.418,173624.50109005,0
+VAC.US,D,20170718,000000,108.23,109.806,107.527,107.933,181122.76436889,0
+VAC.US,D,20170719,000000,108.112,108.834,108.012,108.656,121368.74003215,0
+VAC.US,D,20170720,000000,108.656,109.608,107.904,108.22,117302.261629,0
+VAC.US,D,20170721,000000,108.696,109.3,107.12,108.23,194502.79008244,0
+VAC.US,D,20170724,000000,108.24,108.776,106.803,107.962,177781.79414736,0
+VAC.US,D,20170725,000000,108.22,109.717,107.259,109.638,176795.95062382,0
+VAC.US,D,20170726,000000,109.707,110.609,108.884,109.598,263186.92207869,0
+VAC.US,D,20170727,000000,109.796,110.995,107.685,108.756,135087.80712125,0
+VAC.US,D,20170728,000000,108.607,109.598,108.607,108.924,232238.29699118,0
+VAC.US,D,20170731,000000,108.874,109.826,108.874,109.479,387617.12500789,0
+VAC.US,D,20170801,000000,110.41,110.619,109.202,109.826,256488.83680821,0
+VAC.US,D,20170802,000000,109.776,110.807,105.495,107.011,298751.95875289,0
+VAC.US,D,20170803,000000,110.559,113.949,106.853,108.934,378540.70485002,0
+VAC.US,D,20170804,000000,109.578,110.173,105.981,107.962,270649.86854758,0
+VAC.US,D,20170807,000000,108.31,109.42,106.962,107.378,175372.17865687,0
+VAC.US,D,20170808,000000,106.962,107.091,104.227,105.515,219826.96092204,0
+VAC.US,D,20170809,000000,104.603,105.168,102.918,104.117,215274.11959327,0
+VAC.US,D,20170810,000000,103.632,103.632,101.313,102.482,283348.78435489,0
+VAC.US,D,20170811,000000,102.462,102.462,101.284,101.928,244876.66969572,0
+VAC.US,D,20170814,000000,102.304,104.495,102.304,104.039,139640.64845002,0
+VAC.US,D,20170815,000000,104.305,104.761,102.809,103.533,154547.36940525,0
+VAC.US,D,20170816,000000,104.127,104.267,102.75,103.671,131442.10328241,0
+VAC.US,D,20170817,000000,103.543,103.919,101.65,101.858,156314.21895461,0
+VAC.US,D,20170818,000000,101.085,103.612,100.778,103.067,185109.52768671,0
+VAC.US,D,20170821,000000,102.958,104.207,102.572,103.305,189050.88367744,0
+VAC.US,D,20170822,000000,103.573,107.398,103.483,107.041,177413.49027214,0
+VAC.US,D,20170823,000000,106.149,106.734,104.514,105.367,142439.75790171,0
+VAC.US,D,20170824,000000,105.981,106.595,104.713,106.011,126067.8938593,0
+VAC.US,D,20170825,000000,106.506,106.902,105.455,106.327,135194.76660282,0
+VAC.US,D,20170828,000000,106.466,107.21,105.604,106.377,187547.39662517,0
+VAC.US,D,20170829,000000,105.683,106.803,105.267,106.555,184752.32338033,0
+VAC.US,D,20170830,000000,106.546,108.19,106.229,107.309,159050.7672001,0
+VAC.US,D,20170831,000000,107.596,109.232,107.596,109.014,196149.56247796,0
+VAC.US,D,20170901,000000,109.479,110.638,108.398,110.391,129936.5981267,0
+VAC.US,D,20170905,000000,109.896,110.272,107.368,107.992,120527.19090356,0
+VAC.US,D,20170906,000000,108.28,108.944,106.337,106.773,320641.31756165,0
+VAC.US,D,20170907,000000,106.992,106.992,103.661,105.207,154413.16552743,0
+VAC.US,D,20170908,000000,104.801,105.555,103.315,105.019,324214.36967716,0
+VAC.US,D,20170911,000000,106.001,107.546,106.001,106.635,124275.81801712,0
+VAC.US,D,20170912,000000,106.823,107.21,105.357,106.982,107699.11647698,0
+VAC.US,D,20170913,000000,106.744,108.646,106.129,108.398,150451.62850244,0
+VAC.US,D,20170914,000000,108.19,108.518,107.229,107.864,104471.1600473,0
+VAC.US,D,20170915,000000,107.884,107.884,105.386,106.179,336296.75488788,0
+VAC.US,D,20170918,000000,106.209,107.517,106.209,106.892,133099.97524676,0
+VAC.US,D,20170919,000000,107.438,107.438,104.851,105.039,684649.65964194,0
+VAC.US,D,20170920,000000,105.019,107.368,102.443,107.13,593643.28565209,0
+VAC.US,D,20170921,000000,107.854,114.097,107.606,112.145,1777738.2263883,0
+VAC.US,D,20170922,000000,112.323,114.355,112.155,112.521,339063.57468476,0
+VAC.US,D,20170925,000000,112.759,114.949,111.847,114.197,276481.17839664,0
+VAC.US,D,20170926,000000,114.454,116.476,114.187,115.197,310014.99397271,0
+VAC.US,D,20170927,000000,115.96,117.338,115.604,116.654,294800.51224502,0
+VAC.US,D,20170928,000000,116.704,118.18,116.119,117.655,213737.33383447,0
+VAC.US,D,20170929,000000,117.466,118.329,115.604,117.01,206056.43219558,0
+VAC.US,D,20171002,000000,116.574,118.299,116.426,117.844,197081.92626072,0
+VAC.US,D,20171003,000000,117.834,121.015,116.238,119.112,707573.29645646,0
+VAC.US,D,20171004,000000,119.825,120.628,118.626,119.201,305966.6785004,0
+VAC.US,D,20171005,000000,119.389,119.974,117.704,117.834,232722.64181339,0
+VAC.US,D,20171006,000000,117.636,119.984,117.636,119.389,375885.88979328,0
+VAC.US,D,20171009,000000,119.389,119.805,118.914,119.201,336597.45229833,0
+VAC.US,D,20171010,000000,119.508,120.063,117.318,118.12,302478.38672877,0
+VAC.US,D,20171011,000000,118.358,118.864,116.882,117.248,200792.20940919,0
+VAC.US,D,20171012,000000,116.614,118.12,114.712,117.2,217772.5316345,0
+VAC.US,D,20171013,000000,117.418,117.606,116.476,117.238,193692.52155696,0
+VAC.US,D,20171016,000000,117.12,117.982,116.238,117.606,126786.33867891,0
+VAC.US,D,20171017,000000,117.03,118.814,116.654,116.902,128810.49641506,0
+VAC.US,D,20171018,000000,117.08,119.617,116.932,118.002,196567.30988712,0
+VAC.US,D,20171019,000000,117.456,119.389,116.258,119.201,317034.96673962,0
+VAC.US,D,20171020,000000,119.905,120.222,118.586,119.845,227210.19230561,0
+VAC.US,D,20171023,000000,119.935,121.391,119.587,119.637,265849.80954913,0
+VAC.US,D,20171024,000000,119.954,121.273,119.558,120.777,217944.07042571,0
+VAC.US,D,20171025,000000,121.103,122.967,120.291,121.857,383591.00867326,0
+VAC.US,D,20171026,000000,122.461,123.651,121.689,123.165,220971.22556452,0
+VAC.US,D,20171027,000000,123.542,124.552,123.205,123.343,229267.64874829,0
+VAC.US,D,20171030,000000,123.363,125.118,122.213,122.779,150856.25823932,0
+VAC.US,D,20171031,000000,123.353,124.741,122.541,123.7,186898.57637375,0
+VAC.US,D,20171101,000000,124.107,124.741,122.571,123.373,402655.0226858,0
+VAC.US,D,20171102,000000,126.436,133.343,123.918,128.457,488474.87087116,0
+VAC.US,D,20171103,000000,129.201,134.136,128.437,133.314,445212.78773066,0
+VAC.US,D,20171106,000000,133.71,134.909,131.381,133.542,241513.5003365,0
+VAC.US,D,20171107,000000,134.394,134.77,132.283,132.283,245741.42701371,0
+VAC.US,D,20171108,000000,131.609,132.54,128.665,129.725,317802.85509315,0
+VAC.US,D,20171109,000000,128.814,130.419,124.81,125.564,456967.23113467,0
+VAC.US,D,20171110,000000,125.246,125.682,123.245,124.404,348923.01897187,0
+VAC.US,D,20171113,000000,124.136,126.505,124.136,125.186,230768.10864543,0
+VAC.US,D,20171114,000000,124.92,126.426,124.146,125.424,164769.06325732,0
+VAC.US,D,20171115,000000,125.088,126.544,124.81,126.118,176120.89502786,0
+VAC.US,D,20171116,000000,126.872,128.001,125.84,127.654,188449.48885653,0
+VAC.US,D,20171117,000000,127.09,127.456,125.95,126.931,197671.21246107,0
+VAC.US,D,20171120,000000,127.258,127.466,125.99,126.396,115538.43923479,0
+VAC.US,D,20171121,000000,127.03,128.239,125.91,127.308,290483.78901708,0
+VAC.US,D,20171122,000000,127.546,127.664,124.572,125.98,162285.78699177,0
+VAC.US,D,20171124,000000,125.99,126.158,124.87,125.84,71111.910417572,0
+VAC.US,D,20171127,000000,125.96,126.802,124.255,125.246,191206.21813628,0
+VAC.US,D,20171128,000000,125.94,126.366,125.108,126.098,147069.28716067,0
+VAC.US,D,20171129,000000,126.436,126.664,125.395,126.158,122916.6253598,0
+VAC.US,D,20171130,000000,126.733,126.921,125.306,126.158,185693.7686285,0
+VAC.US,D,20171201,000000,126.306,126.306,122.749,124.988,285948.10156743,0
+VAC.US,D,20171204,000000,126,126.267,124.454,124.721,112160.13409987,0
+VAC.US,D,20171205,000000,124.592,126.356,123.086,125.167,176155.2027861,0
+VAC.US,D,20171206,000000,125.186,126.306,125.018,125.236,99333.068725014,0
+VAC.US,D,20171207,000000,124.9,127.843,124.037,126.306,300703.46476571,0
+VAC.US,D,20171208,000000,127.466,129.191,126.674,126.941,112826.10823042,0
+VAC.US,D,20171211,000000,126.574,127.328,123.76,125.672,220649.33806809,0
+VAC.US,D,20171212,000000,125.652,125.652,123.552,123.611,122888.37191183,0
+VAC.US,D,20171213,000000,123.611,125.534,123.611,124.592,217685.75318719,0
+VAC.US,D,20171214,000000,124.642,125.216,120.975,121.629,171876.82352324,0
+VAC.US,D,20171215,000000,121.837,124.464,121.837,123.69,574590.3712084,0
+VAC.US,D,20171218,000000,124.404,127.773,124.404,126.634,253150.89374181,0
+VAC.US,D,20171219,000000,126.762,127.09,124.116,124.324,215432.5407122,0
+VAC.US,D,20171220,000000,124.741,125.395,123.641,124.027,133109.05671217,0
+VAC.US,D,20171221,000000,123.898,125.385,123.809,124.9,159667.2977967,0
+VAC.US,D,20171222,000000,125.652,128.348,124.156,127.902,183002.6277101,0
+VAC.US,D,20171226,000000,127.942,129.627,127.555,127.932,125125.43955941,0
+VAC.US,D,20171227,000000,127.912,130.073,127.456,129.151,114532.41467699,0
+VAC.US,D,20171228,000000,129.379,129.705,127.546,129.191,173244.08859427,0
+VAC.US,D,20171229,000000,129.468,129.468,127.357,127.466,102869.79497886,0
+VAC.US,D,20180102,000000,127.991,128.537,126.446,128.477,205550.8972874,0
+VAC.US,D,20180103,000000,128.348,129.785,127.764,129.409,125975.06110171,0
+VAC.US,D,20180104,000000,129.983,130.459,127.833,127.863,134835.54419302,0
+VAC.US,D,20180105,000000,128.873,129.003,125.831,126.574,248293.31879573,0
+VAC.US,D,20180108,000000,126.049,128.685,124.692,128.348,168448.06580268,0
+VAC.US,D,20180109,000000,128.13,128.933,127.417,127.585,165178.73825277,0
+VAC.US,D,20180110,000000,127.258,127.674,125.504,127.258,169448.03605021,0
+VAC.US,D,20180111,000000,127.625,129.151,127.357,128.507,173838.4200532,0
+VAC.US,D,20180112,000000,128.645,130.36,128.447,128.953,187363.74921342,0
+VAC.US,D,20180116,000000,129.449,130.499,127.526,128.031,124404.97663638,0
+VAC.US,D,20180117,000000,128.566,129.547,127.813,129.24,386034.931922,0
+VAC.US,D,20180118,000000,129.279,130.023,127.684,128.101,193430.1681116,0
+VAC.US,D,20180119,000000,128.031,131.975,127.734,131.301,213568.8221984,0
+VAC.US,D,20180122,000000,131.203,132.907,130.617,132.689,184138.81993887,0
+VAC.US,D,20180123,000000,132.868,136.663,132.868,136.138,263431.11259322,0
+VAC.US,D,20180124,000000,136.911,138.992,135.296,137.169,262387.75312205,0
+VAC.US,D,20180125,000000,138.665,139.487,136.574,139.487,261164.78244597,0
+VAC.US,D,20180126,000000,139.587,143.254,139.249,143.144,260324.24236909,0
+VAC.US,D,20180129,000000,142.202,145.097,141.291,143.788,196893.23359039,0
+VAC.US,D,20180130,000000,142.392,144.997,140.389,142.828,170361.22785041,0
+VAC.US,D,20180131,000000,143.273,145.295,141.994,143.61,237710.38443044,0
+VAC.US,D,20180201,000000,142.976,143.055,139.805,140.538,242857.55721814,0
+VAC.US,D,20180202,000000,139.993,140.26,137.129,137.257,133491.48731138,0
+VAC.US,D,20180205,000000,136.395,136.99,130.667,132.213,224754.16043632,0
+VAC.US,D,20180206,000000,128.993,134.81,127.684,133.184,331017.39632579,0
+VAC.US,D,20180207,000000,133.135,136.068,132.936,133.006,236352.20082483,0
+VAC.US,D,20180208,000000,133.145,133.145,128.259,128.259,139281.42604022,0
+VAC.US,D,20180209,000000,129.389,131.906,126.228,130.806,288044.91102691,0
+VAC.US,D,20180212,000000,131.509,132.322,129.617,131.252,133065.66748852,0
+VAC.US,D,20180213,000000,130.737,132.094,129.895,131.787,89814.683916872,0
+VAC.US,D,20180214,000000,130.667,135.602,130.667,135.266,142411.50445375,0
+VAC.US,D,20180215,000000,136.316,137.347,134.443,136.257,91651.158034419,0
+VAC.US,D,20180216,000000,135.474,137.446,134.106,134.472,144433.64408648,0
+VAC.US,D,20180220,000000,134.602,135.791,134.602,134.602,124485.70077341,0
+VAC.US,D,20180221,000000,135.058,137.931,133.571,135.256,120035.78271936,0
+VAC.US,D,20180222,000000,135.454,136.901,133.818,133.958,96486.533842817,0
+VAC.US,D,20180223,000000,134.77,136.851,133.402,136.395,194377.66767005,0
+VAC.US,D,20180226,000000,136.415,137.703,133.62,134.294,223376.80484816,0
+VAC.US,D,20180227,000000,137.693,138.129,129.715,130.607,267601.52332279,0
+VAC.US,D,20180228,000000,132.312,134.889,131.262,132.848,213948.22564247,0
+VAC.US,D,20180301,000000,132.461,138.823,132.273,135.543,521623.22869287,0
+VAC.US,D,20180302,000000,134.384,138.962,133.066,138.129,222545.3462367,0
+VAC.US,D,20180305,000000,137.535,139.001,135.969,136.772,292304.11830722,0
+VAC.US,D,20180306,000000,137.397,138.447,135.018,138.021,155181.05388098,0
+VAC.US,D,20180307,000000,137.416,140.538,137.049,138.913,241791.99860927,0
+VAC.US,D,20180308,000000,139.695,140.597,137.495,138.011,129873.02786879,0
+VAC.US,D,20180309,000000,138.783,140.439,137.119,140.122,122060.94950722,0
+VAC.US,D,20180312,000000,140.696,140.696,138.229,139.725,109261.12852861,0
+VAC.US,D,20180313,000000,140.092,141.806,137.723,138.289,161354.43226073,0
+VAC.US,D,20180314,000000,138.913,139.597,135.692,136.068,211044.17481263,0
+VAC.US,D,20180315,000000,136.485,138.367,134.424,134.87,145389.21605863,0
+VAC.US,D,20180316,000000,135.048,135.048,133.154,134.026,320416.29902967,0
+VAC.US,D,20180319,000000,133.838,133.918,131.341,133.284,155449.46163662,0
+VAC.US,D,20180320,000000,133.571,133.828,131.401,131.876,186742.17335824,0
+VAC.US,D,20180321,000000,131.728,132.273,129.963,130.667,212983.5722049,0
+VAC.US,D,20180322,000000,129.627,131.827,127.991,128.041,126846.88178168,0
+VAC.US,D,20180323,000000,128.378,129.865,125.484,126.277,193298.99138891,0
+VAC.US,D,20180326,000000,128.17,129.953,126.684,129.052,194448.30128995,0
+VAC.US,D,20180327,000000,129.923,129.923,125.336,126.98,217387.07388016,0
+VAC.US,D,20180328,000000,127.288,128.378,126.108,126.446,134398.62480132,0
+VAC.US,D,20180329,000000,126.604,127.863,125.93,125.94,273560.9827394,0
+VAC.US,D,20180402,000000,125.91,126.644,123.056,123.839,211108.75412226,0
+VAC.US,D,20180403,000000,124.275,125.148,122.759,123.115,198343.24090188,0
+VAC.US,D,20180404,000000,121.639,126.604,119.707,125.534,152758.32071821,0
+VAC.US,D,20180405,000000,125.87,127.318,124.404,126.564,161162.71243527,0
+VAC.US,D,20180406,000000,125.404,126.634,123.165,123.978,153873.32286101,0
+VAC.US,D,20180409,000000,124.374,125.256,122.818,123.086,111717.16039789,0
+VAC.US,D,20180410,000000,124.404,126.02,121.639,122.135,113282.19960466,0
+VAC.US,D,20180411,000000,121.847,124.88,121.847,123.69,134593.37178191,0
+VAC.US,D,20180412,000000,124.216,125.128,123.552,123.869,97226.1687484,0
+VAC.US,D,20180413,000000,124.354,125.266,121.273,121.837,158048.77884914,0
+VAC.US,D,20180416,000000,122.531,130.151,122.531,128.507,455864.33761243,0
+VAC.US,D,20180417,000000,128.983,130.151,127.724,129.022,230881.12243728,0
+VAC.US,D,20180418,000000,129.24,130.885,128.11,129.289,151305.28625159,0
+VAC.US,D,20180419,000000,128.645,130.479,128.645,129.319,122255.69648782,0
+VAC.US,D,20180420,000000,128.973,130.113,127.674,128.547,110984.58885431,0
+VAC.US,D,20180423,000000,128.883,129.557,126.911,128.477,96866.946338594,0
+VAC.US,D,20180424,000000,129.24,130.251,128.616,129.993,234745.79049783,0
+VAC.US,D,20180425,000000,129.775,130.231,128.586,129.299,119409.16160563,0
+VAC.US,D,20180426,000000,129.875,130.171,127.476,127.783,107840.38371679,0
+VAC.US,D,20180427,000000,128.12,129.131,126.406,127.1,88413.111087602,0
+VAC.US,D,20180430,000000,115.336,121.966,113.553,115.93,3570016.8879599,0
+VAC.US,D,20180501,000000,116.456,117.734,115.514,117.616,2203238.179855,0
+VAC.US,D,20180502,000000,117.942,118.735,115.078,116.288,1564910.0481472,0
+VAC.US,D,20180503,000000,113.463,117.07,110.688,112.501,1518113.2568562,0
+VAC.US,D,20180504,000000,112.313,114.315,110.272,110.966,711639.77485959,0
+VAC.US,D,20180507,000000,111.649,113.165,110.192,111.818,588443.64217532,0
+VAC.US,D,20180508,000000,111.154,113.393,110.43,112.759,424195.24960188,0
+VAC.US,D,20180509,000000,113.265,113.641,111.639,112.849,410278.40837705,0
+VAC.US,D,20180510,000000,113.641,113.651,111.6,111.917,235845.65686493,0
+VAC.US,D,20180511,000000,111.659,113.543,111.283,112.879,512991.8003404,0
+VAC.US,D,20180514,000000,113.463,113.869,110.698,111.124,353128.74651139,0
+VAC.US,D,20180515,000000,110.549,110.807,108.824,110.45,335800.30144511,0
+VAC.US,D,20180516,000000,110.302,112.749,110.153,111.957,350991.57498339,0
+VAC.US,D,20180517,000000,112.016,112.363,109.648,111.273,359773.35204109,0
+VAC.US,D,20180518,000000,111.996,112.709,110.361,111.927,511514.54863266,0
+VAC.US,D,20180521,000000,112.581,112.591,109.826,112.115,332759.01958232,0
+VAC.US,D,20180522,000000,112.809,113.771,111.857,112.175,331857.93640267,0
+VAC.US,D,20180523,000000,111.56,112.829,111.56,112.095,325199.20414899,0
+VAC.US,D,20180524,000000,112.085,112.987,111.788,112.869,278053.2809654,0
+VAC.US,D,20180525,000000,112.511,113.513,112.343,113.463,319738.21627857,0
+VAC.US,D,20180529,000000,112.977,113.335,111.164,112.075,311007.90085824,0
+VAC.US,D,20180530,000000,112.779,116.01,112.779,115.673,810751.86125948,0
+VAC.US,D,20180531,000000,115.812,116.604,113.403,114.077,675627.72827656,0
+VAC.US,D,20180601,000000,114.831,116.446,114.177,115.485,335563.17429257,0
+VAC.US,D,20180604,000000,115.495,115.842,114.771,115.405,190077.0892695,0
+VAC.US,D,20180605,000000,114.731,116.416,113.631,115.732,320731.1231641,0
+VAC.US,D,20180606,000000,115.584,117.228,115.584,116.842,247957.30457532,0
+VAC.US,D,20180607,000000,117.734,118.091,115.921,116.198,230474.47459696,0
+VAC.US,D,20180608,000000,116.208,117.764,114.692,115.742,223319.28890052,0
+VAC.US,D,20180611,000000,115.861,116.565,115.009,115.742,184687.7440707,0
+VAC.US,D,20180612,000000,115.544,116.506,114.464,115.95,234891.09394449,0
+VAC.US,D,20180613,000000,116.099,116.099,111.719,111.808,382419.49963455,0
+VAC.US,D,20180614,000000,112.006,113.989,112.006,113.513,309192.61682666,0
+VAC.US,D,20180615,000000,112.869,114.365,112.571,114.295,263070.8811317,0
+VAC.US,D,20180618,000000,113.741,114.434,113.067,114.087,244100.70892847,0
+VAC.US,D,20180619,000000,113.275,113.681,112.105,113.562,339380.41692262,0
+VAC.US,D,20180620,000000,114.94,116.724,113.344,114.147,314195.49521941,0
+VAC.US,D,20180621,000000,114.295,114.93,111.996,113.007,457654.39535118,0
+VAC.US,D,20180622,000000,113.601,115.197,111.461,111.927,443651.78473074,0
+VAC.US,D,20180625,000000,110.758,111.203,107.824,109.29,489949.09542375,0
+VAC.US,D,20180626,000000,109.082,109.182,106.615,106.962,555731.19469359,0
+VAC.US,D,20180627,000000,107.318,107.318,104.523,104.643,553510.27187341,0
+VAC.US,D,20180628,000000,104.495,104.663,101.65,103.097,532356.51176339,0
+VAC.US,D,20180629,000000,103.176,107.695,102.928,107.15,902845.99299587,0
+VAC.US,D,20180702,000000,107.348,109.132,107.328,107.774,539533.89659751,0
+VAC.US,D,20180703,000000,107.864,112.452,107.725,111.243,382000.74317368,0
+VAC.US,D,20180705,000000,111.531,111.531,107.972,109.112,384819.02460792,0
+VAC.US,D,20180706,000000,109.172,111.144,108.646,110.41,298602.61909938,0
+VAC.US,D,20180709,000000,110.876,112.729,110.847,112.531,426112.44785646,0
+VAC.US,D,20180710,000000,112.521,113.117,111.818,112.195,375712.33289866,0
+VAC.US,D,20180711,000000,111.56,113.79,110.936,113.205,364726.7868999,0
+VAC.US,D,20180712,000000,114.087,114.345,111.689,111.778,358497.91067593,0
+VAC.US,D,20180713,000000,111.342,112.511,111.134,111.798,370235.20020083,0
+VAC.US,D,20180716,000000,112.403,113.087,111.709,112.491,295410.98853136,0
+VAC.US,D,20180717,000000,112.591,113.79,112.591,112.927,226651.17765664,0
+VAC.US,D,20180718,000000,113.057,114.236,111.857,113.533,284888.59726884,0
+VAC.US,D,20180719,000000,112.769,114.167,112.69,113.919,217788.67646191,0
+VAC.US,D,20180720,000000,114.295,114.682,113.533,113.839,183832.06821813,0
+VAC.US,D,20180723,000000,113.809,114.493,112.849,113.859,183497.06304943,0
+VAC.US,D,20180724,000000,114.771,114.771,110.282,111.689,243154.21842174,0
+VAC.US,D,20180725,000000,111.421,111.897,109.687,110.143,242521.54299773,0
+VAC.US,D,20180726,000000,110.054,116.298,110.054,115.94,732089.21687399,0
+VAC.US,D,20180727,000000,115.97,115.99,112.551,112.997,308313.7327847,0
+VAC.US,D,20180730,000000,112.927,113.255,111.699,111.947,188080.1759296,0
+VAC.US,D,20180731,000000,111.788,113.423,111.649,112.977,199427.97149329,0
+VAC.US,D,20180801,000000,113.067,113.117,109.766,110.936,402759.96406395,0
+VAC.US,D,20180802,000000,110.668,116.486,108.002,116.07,651076.49104908,0
+VAC.US,D,20180803,000000,116.496,116.664,111.927,113.641,402061.70027859,0
+VAC.US,D,20180806,000000,113.601,115.326,112.68,114.959,284022.83089914,0
+VAC.US,D,20180807,000000,114.712,115.475,114.265,114.721,409634.63338419,0
+VAC.US,D,20180808,000000,114.791,115.197,111.739,111.818,228315.10393128,0
+VAC.US,D,20180809,000000,112.026,114.028,111.55,111.679,141565.91911831,0
+VAC.US,D,20180810,000000,111.689,112.373,111.025,111.184,155171.97241556,0
+VAC.US,D,20180813,000000,111.104,111.709,109.052,109.984,230853.87804103,0
+VAC.US,D,20180814,000000,109.984,112.769,109.796,112.621,172941.37308039,0
+VAC.US,D,20180815,000000,112.155,112.531,110.619,111.273,250760.45023386,0
+VAC.US,D,20180816,000000,111.332,114.067,110.995,113.771,203277.50377815,0
+VAC.US,D,20180817,000000,113.443,114.563,111.937,114.355,210942.26058963,0
+VAC.US,D,20180820,000000,114.741,117.238,114.493,116.932,250633.30971804,0
+VAC.US,D,20180821,000000,116.922,120.311,116.922,119.835,446382.27866595,0
+VAC.US,D,20180822,000000,119.766,120.093,118.408,119.677,219916.7665245,0
+VAC.US,D,20180823,000000,119.587,120.014,117.526,117.912,268483.4345199,0
+VAC.US,D,20180824,000000,117.922,118.745,117.378,118.418,225172.91689719,0
+VAC.US,D,20180827,000000,118.596,119.697,116.584,117.001,256162.91310493,0
+VAC.US,D,20180828,000000,117.238,118.686,116.486,118.28,263814.55224414,0
+VAC.US,D,20180829,000000,117.566,118.002,114.821,115.495,620392.23751035,0
+VAC.US,D,20180830,000000,115.98,117.418,115.049,115.356,468946.69307067,0
+VAC.US,D,20180831,000000,115.277,115.277,110.896,112.869,7469146.0826116,0
+VAC.US,D,20180904,000000,112.353,113.631,111.075,112.185,889989.66512134,0
+VAC.US,D,20180905,000000,112.036,112.799,110.678,112.215,1073017.5191243,0
+VAC.US,D,20180906,000000,112.333,113.007,109.886,109.984,712755.7860541,0
+VAC.US,D,20180907,000000,109.796,110.004,108.438,109.39,902503.92446519,0
+VAC.US,D,20180910,000000,109.4,109.756,106.843,107.081,897778.5352935,0
+VAC.US,D,20180911,000000,106.665,106.665,102.641,102.869,1065608.0523962,0
+VAC.US,D,20180912,000000,102.453,104.395,102.116,104.187,762936.93679021,0
+VAC.US,D,20180913,000000,104.127,106.407,104.058,106.308,475811.27187378,0
+VAC.US,D,20180914,000000,106.298,108.646,105.357,108.428,478354.08219039,0
+VAC.US,D,20180917,000000,108.389,108.568,107.527,107.972,276583.09261965,0
+VAC.US,D,20180918,000000,107.894,110.668,107.894,110.133,400925.50804982,0
+VAC.US,D,20180919,000000,109.856,111.144,109.826,110.53,431099.18142181,0
+VAC.US,D,20180920,000000,110.946,112.859,109.717,112.462,439973.79123709,0
+VAC.US,D,20180921,000000,112.501,113.572,112.105,112.313,590454.6822392,0
+VAC.US,D,20180924,000000,112.075,112.135,109.112,110.579,417796.85269014,0
+VAC.US,D,20180925,000000,110.797,112.195,110.638,111.659,552031.00206225,0
+VAC.US,D,20180926,000000,111.54,112.462,110.936,111.114,435250.42016883,0
+VAC.US,D,20180927,000000,108.528,108.616,105.614,106.119,1140503.9067372,0
+VAC.US,D,20180928,000000,106.159,107.19,105.347,106.377,447296.47951788,0
+VAC.US,D,20181001,000000,106.724,107.318,103.394,103.761,498268.72679693,0
+VAC.US,D,20181002,000000,103.751,104.019,102.205,103.087,782197.71588677,0
+VAC.US,D,20181003,000000,103.275,103.374,101.224,102.215,666594.69734234,0
+VAC.US,D,20181004,000000,101.788,102.294,97.7155,98.104,876374.53035866,0
+VAC.US,D,20181005,000000,98.2398,98.657,96.0853,97.0376,866292.08564299,0
+VAC.US,D,20181008,000000,96.2339,97.5262,95.4242,96.7571,610639.7527048,0
+VAC.US,D,20181009,000000,96.2538,97.3211,95.2261,95.3688,691550.56430672,0
+VAC.US,D,20181010,000000,94.9218,94.9218,90.3532,90.5336,898929.86329796,0
+VAC.US,D,20181011,000000,90.4284,90.6396,88.2304,89.0856,1170525.2133006,0
+VAC.US,D,20181012,000000,90.705,91.0281,87.5733,89.2214,721766.61785064,0
+VAC.US,D,20181015,000000,89.048,89.7724,87.7903,88.9538,579417.67460309,0
+VAC.US,D,20181016,000000,88.9925,92.1242,88.9925,91.371,572774.07812511,0
+VAC.US,D,20181017,000000,91.0092,91.6771,89.5058,90.1331,597254.68173269,0
+VAC.US,D,20181018,000000,89.6961,89.6961,85.9549,87.1452,670853.90462266,0
+VAC.US,D,20181019,000000,87.1542,88.0391,85.0511,85.6329,564566.45149207,0
+VAC.US,D,20181022,000000,85.8599,86.1442,83.9868,84.9005,562154.81789815,0
+VAC.US,D,20181023,000000,83.3951,84.1553,81.4062,82.7371,693953.11643523,0
+VAC.US,D,20181024,000000,82.5765,83.4129,79.7492,79.9017,987785.94808754,0
+VAC.US,D,20181025,000000,80.425,82.9174,80.425,82.415,763307.25876885,0
+VAC.US,D,20181026,000000,81.4706,82.4606,79.6212,81.8432,702408.96978964,0
+VAC.US,D,20181029,000000,83.0244,84.1463,79.3864,80.4815,656350.8043526,0
+VAC.US,D,20181030,000000,79.8443,82.5469,79.8443,82.5181,471364.38097487,0
+VAC.US,D,20181031,000000,83.8232,85.3842,83.0998,84.2335,663053.93488165,0
+VAC.US,D,20181101,000000,84.7935,93.4501,84.2335,92.4085,890300.45304892,0
+VAC.US,D,20181102,000000,92.6275,93.5512,91.2392,93.3045,574399.66043465,0
+VAC.US,D,20181105,000000,93.247,93.3223,91.4393,92.5047,506274.54308737,0
+VAC.US,D,20181106,000000,91.8377,92.5513,90.4672,91.5701,627625.12018869,0
+VAC.US,D,20181107,000000,86.7071,90.6396,85.7359,87.28,1507739.1961955,0
+VAC.US,D,20181108,000000,86.4594,86.7221,82.3486,83.1553,1174511.9766184,0
+VAC.US,D,20181109,000000,81.8055,82.6152,75.3312,76.6383,1514050.8146599,0
+VAC.US,D,20181112,000000,76.5887,76.6383,71.7615,72.1529,1559361.2727777,0
+VAC.US,D,20181113,000000,72.2956,74.3807,71.8586,71.8774,833290.04031965,0
+VAC.US,D,20181114,000000,73.4759,75.2746,72.6296,72.6861,866104.40202438,0
+VAC.US,D,20181115,000000,71.5811,72.3154,68.6258,71.8873,1049225.0887849,0
+VAC.US,D,20181116,000000,71.0499,73.581,70.8993,72.9258,808292.80223505,0
+VAC.US,D,20181119,000000,72.696,73.5948,72.4095,72.906,754712.15627806,0
+VAC.US,D,20181120,000000,71.5811,72.0666,69.0113,69.5832,882980.79192327,0
+VAC.US,D,20181121,000000,70.373,73.9903,70.373,72.8962,457273.9828554,0
+VAC.US,D,20181123,000000,72.6097,74.2281,72.3055,72.3809,237143.29736777,0
+VAC.US,D,20181126,000000,72.8188,75.1517,72.7723,73.4175,495649.22855014,0
+VAC.US,D,20181127,000000,73.2857,74.5334,72.8764,74.2083,552881.63265626,0
+VAC.US,D,20181128,000000,74.1151,76.228,72.9428,76.0457,602936.65192824,0
+VAC.US,D,20181129,000000,75.6552,78.5074,75.6552,77.7978,1051990.8995301,0
+VAC.US,D,20181130,000000,77.227,77.443,76.1982,77.2924,646172.49972419,0
+VAC.US,D,20181203,000000,79.3497,81.5191,78.6838,80.9681,711678.11882469,0
+VAC.US,D,20181204,000000,80.4062,80.8779,73.5245,74.0953,774240.33407854,0
+VAC.US,D,20181206,000000,72.4095,72.4769,70.154,71.7545,810912.30048184,0
+VAC.US,D,20181207,000000,71.914,74.5036,68.8498,69.1065,623224.64566857,0
+VAC.US,D,20181210,000000,68.9925,70.8685,68.2601,70.3631,727417.30744309,0
+VAC.US,D,20181211,000000,71.6781,72.5721,68.2879,68.3077,557070.20631666,0
+VAC.US,D,20181212,000000,69.3939,71.6287,69.2293,69.7536,461815.72461534,0
+VAC.US,D,20181213,000000,70.4106,71.153,69.0163,69.1649,480955.41750634,0
+VAC.US,D,20181214,000000,67.9836,71.1262,67.4227,68.831,450023.94629795,0
+VAC.US,D,20181217,000000,68.726,70.9716,67.1076,69.0787,655609.15134359,0
+VAC.US,D,20181218,000000,70.0211,70.4572,66.7944,67.2037,662831.9435048,0
+VAC.US,D,20181219,000000,67.3861,69.1679,64.1187,64.7985,621577.87327305,0
+VAC.US,D,20181220,000000,64.0324,65.1533,61.5221,62.3189,1002632.12594,0
+VAC.US,D,20181221,000000,62.3357,63.3417,59.444,59.8929,1751757.1628835,0
+VAC.US,D,20181224,000000,59.5778,59.9513,58.1269,58.7542,442326.89983166,0
+VAC.US,D,20181226,000000,59.2705,64.1761,58.1507,64.0324,575948.55481401,0
+VAC.US,D,20181227,000000,62.7114,65.957,61.7758,65.1334,703959.88227243,0
+VAC.US,D,20181228,000000,65.7083,67.836,64.8787,66.6873,838095.14457666,0
+VAC.US,D,20181231,000000,67.2602,68.2571,65.8331,67.5485,577883.91599942,0
+VAC.US,D,20190102,000000,66.5129,68.5059,65.3732,67.0412,613672.9621539,0
+VAC.US,D,20190103,000000,66.1106,66.839,64.1285,65.2682,496923.66086358,0
+VAC.US,D,20190104,000000,66.8766,70.3452,66.7161,70.2016,716581.10109785,0
+VAC.US,D,20190107,000000,69.8379,72.5483,68.0798,72.1846,576065.60481271,0
+VAC.US,D,20190108,000000,73.5165,74.9347,72.5007,74.6464,658723.08492972,0
+VAC.US,D,20190109,000000,75.0407,75.2142,72.8794,73.795,677228.08429328,0
+VAC.US,D,20190110,000000,73.1439,74.9783,72.9458,74.5126,460180.05178866,0
+VAC.US,D,20190111,000000,73.7653,75.4144,73.017,75.3152,417843.26906894,0
+VAC.US,D,20190114,000000,74.7623,76.4004,74.0913,75.2142,515179.42445405,0
+VAC.US,D,20190115,000000,75.452,75.4808,74.3034,74.7038,291572.55581534,0
+VAC.US,D,20190116,000000,74.675,76.7879,74.675,76.6413,484625.33858629,0
+VAC.US,D,20190117,000000,76.2558,78.5262,76.2558,78.0297,665465.56847557,0
+VAC.US,D,20190118,000000,79.0346,80.6341,78.5093,80.2496,499254.57032046,0
+VAC.US,D,20190122,000000,79.8492,80.3081,77.445,77.6461,740487.55428077,0
+VAC.US,D,20190123,000000,78.0763,78.7294,76.6413,77.885,567023.49241307,0
+VAC.US,D,20190124,000000,77.7988,80.6143,77.7364,79.8492,393811.69347362,0
+VAC.US,D,20190125,000000,80.9225,82.6737,80.8769,81.9651,546085.66936962,0
+VAC.US,D,20190128,000000,80.9503,83.8154,80.3477,83.5458,440687.19079814,0
+VAC.US,D,20190129,000000,83.5458,84.9352,83.5458,84.2761,465664.24784849,0
+VAC.US,D,20190130,000000,85.2811,85.2811,82.8936,84.2077,498151.67679823,0
+VAC.US,D,20190131,000000,84.3782,85.2612,83.738,84.8212,488916.83552142,0
+VAC.US,D,20190201,000000,84.9352,86.3346,84.1781,86.2582,423553.49271245,0
+VAC.US,D,20190204,000000,85.9609,87.7884,85.9609,87.6754,331839.77347183,0
+VAC.US,D,20190205,000000,88.3949,89.1907,87.5595,88.1055,394732.95768753,0
+VAC.US,D,20190206,000000,87.5793,88.5079,87.3156,87.9538,415783.79452283,0
+VAC.US,D,20190207,000000,86.9658,87.0243,85.3663,86.3068,503763.01337388,0
+VAC.US,D,20190208,000000,85.2315,86.5377,85.2315,86.2384,392208.31030176,0
+VAC.US,D,20190211,000000,86.288,87.5139,85.8549,87.3592,293335.36915784,0
+VAC.US,D,20190212,000000,88.3364,89.3225,87.8568,88.9598,220584.75875846,0
+VAC.US,D,20190213,000000,90.0331,90.9894,89.3423,89.7258,281132.90679328,0
+VAC.US,D,20190214,000000,88.5465,89.487,87.7051,88.8924,396697.58137262,0
+VAC.US,D,20190215,000000,89.5722,91.0083,89.4196,90.6078,481484.16060392,0
+VAC.US,D,20190219,000000,90.1747,91.7663,90.1747,91.258,313863.51720585,0
+VAC.US,D,20190220,000000,91.4126,93.9942,91.2401,92.9248,654750.44833588,0
+VAC.US,D,20190221,000000,92.7237,93.4233,91.4314,91.6712,688616.24192549,0
+VAC.US,D,20190222,000000,92.3511,94.7266,92.3511,94.6592,461085.17117517,0
+VAC.US,D,20190225,000000,95.4242,95.5511,94.0269,94.688,508958.62064379,0
+VAC.US,D,20190226,000000,93.8842,94.7364,92.1866,92.4076,663438.38358428,0
+VAC.US,D,20190227,000000,92.4076,94.8712,91.7545,93.9178,534252.51993199,0
+VAC.US,D,20190228,000000,99.4895,99.6877,89.6356,93.687,1112480.5225655,0
+VAC.US,D,20190301,000000,94.8148,97.4667,94.563,97.0188,609841.59279988,0
+VAC.US,D,20190304,000000,97.1844,98.4965,94.9773,97.3875,870124.46404873,0
+VAC.US,D,20190305,000000,97.4767,97.5975,94.9971,95.0269,464518.97415429,0
+VAC.US,D,20190306,000000,95.0269,96.6105,94.5452,95.0467,477411.6278905,0
+VAC.US,D,20190307,000000,94.6404,94.9198,92.1944,92.3976,526366.78079539,0
+VAC.US,D,20190308,000000,91.696,93.2113,91.4462,93.0726,393416.14520215,0
+VAC.US,D,20190311,000000,93.6969,94.1369,91.0597,91.8397,655676.75780836,0
+VAC.US,D,20190312,000000,91.9557,92.7167,90.368,90.8585,521357.84809237,0
+VAC.US,D,20190313,000000,91.4274,92.4849,90.7515,90.9269,431669.29563962,0
+VAC.US,D,20190314,000000,90.7615,91.3104,89.8864,90.262,415352.92944141,0
+VAC.US,D,20190315,000000,90.6673,92.14,90.6673,91.474,1018135.1964576,0
+VAC.US,D,20190318,000000,91.7445,92.8416,91.0885,92.465,309217.84311949,0
+VAC.US,D,20190319,000000,93.1598,93.7652,91.5989,92.0032,275862.62969661,0
+VAC.US,D,20190320,000000,91.8883,92.2342,89.9141,91.0885,320291.17661726,0
+VAC.US,D,20190321,000000,90.8299,93.5343,90.8299,92.9466,590979.38912993,0
+VAC.US,D,20190322,000000,92.0716,92.0716,89.2887,89.2987,275212.80039349,0
+VAC.US,D,20190325,000000,89.039,90.6088,88.2869,89.155,263227.2841472,0
+VAC.US,D,20190326,000000,89.6742,90.8973,88.7308,89.7516,247590.00975181,0
+VAC.US,D,20190327,000000,89.8765,90.5692,87.9232,89.8576,429137.58489185,0
+VAC.US,D,20190328,000000,90.1936,92.0716,90.1936,91.1083,280132.93654577,0
+VAC.US,D,20190329,000000,91.8297,93.1726,89.8765,89.9914,521468.84378079,0
+VAC.US,D,20190401,000000,90.9735,93.2648,90.0409,93.1498,395874.19517486,0
+VAC.US,D,20190402,000000,93.1012,93.909,92.2976,93.6117,290663.40022198,0
+VAC.US,D,20190403,000000,94.6126,95.007,93.1696,93.3709,325941.86620971,0
+VAC.US,D,20190404,000000,93.5433,94.6978,93.3213,93.8812,274813.21591516,0
+VAC.US,D,20190405,000000,94.458,96.9415,93.9576,96.6303,474431.8981822,0
+VAC.US,D,20190408,000000,96.2815,97.5787,95.9019,97.0188,352759.43358446,0
+VAC.US,D,20190409,000000,96.6491,96.9019,94.9585,95.3261,268857.7927054,0
+VAC.US,D,20190410,000000,95.4391,96.4182,95.0933,96.3984,373601.39671518,0
+VAC.US,D,20190411,000000,96.7483,98.1536,96.5134,98.0058,361549.28305586,0
+VAC.US,D,20190412,000000,98.8056,100.64,98.8056,99.9655,328010.42222123,0
+VAC.US,D,20190415,000000,100.024,100.392,98.9048,100.034,265480.4966222,0
+VAC.US,D,20190416,000000,100.6,101.095,99.7962,101.036,198715.58098396,0
+VAC.US,D,20190417,000000,101.541,101.868,100.174,100.986,312766.67799389,0
+VAC.US,D,20190418,000000,100.876,101.68,99.5682,100.63,242295.51541403,0
+VAC.US,D,20190422,000000,100.886,102.383,100.798,102.026,232036.48664859,0
+VAC.US,D,20190423,000000,102.225,104.663,101.7,103.919,397919.54299699,0
+VAC.US,D,20190424,000000,103.919,104.087,102.423,102.472,395193.08526863,0
+VAC.US,D,20190425,000000,102.512,102.918,99.1129,101.114,322202.32056157,0
+VAC.US,D,20190426,000000,101.382,101.382,99.8261,101.224,577717.42246679,0
+VAC.US,D,20190429,000000,101.719,104.167,101.124,103.305,302248.32293822,0
+VAC.US,D,20190430,000000,103.057,103.424,100.292,101.66,461946.90133802,0
+VAC.US,D,20190501,000000,102.819,103.85,101.69,101.878,273444.94179241,0
+VAC.US,D,20190502,000000,101.254,102.175,99.2516,100.886,262610.7535506,0
+VAC.US,D,20190503,000000,101.521,103.295,101.521,103.225,432969.96329759,0
+VAC.US,D,20190506,000000,101.066,102.175,99.6877,101.987,292658.29545846,0
+VAC.US,D,20190507,000000,99.3111,99.9954,95.5848,96.3588,493166.96133631,0
+VAC.US,D,20190508,000000,95.9783,98.984,95.2964,98.2794,413799.9988552,0
+VAC.US,D,20190509,000000,96.9613,97.0277,94.4193,96.6393,522403.22566697,0
+VAC.US,D,20190510,000000,95.7572,96.1368,92.6009,94.7276,513786.93309019,0
+VAC.US,D,20190513,000000,92.6197,92.6197,90.5592,91.4175,532496.76995149,0
+VAC.US,D,20190514,000000,91.8981,94.564,91.1916,93.5343,404488.4696482,0
+VAC.US,D,20190515,000000,92.4274,94.1885,91.5424,93.8714,252525.28167979,0
+VAC.US,D,20190516,000000,94.1508,96.1517,93.7256,95.0655,204817.31669209,0
+VAC.US,D,20190517,000000,93.9,94.8435,92.8119,92.909,217526.32301655,0
+VAC.US,D,20190520,000000,91.6375,92.4274,90.7803,91.6177,215708.01182983,0
+VAC.US,D,20190521,000000,92.4849,93.573,91.8397,93.1102,241960.51024533,0
+VAC.US,D,20190522,000000,92.6464,93.1696,91.5622,91.6405,232932.52456968,0
+VAC.US,D,20190523,000000,90.597,91.3204,88.7011,89.6188,287198.31663976,0
+VAC.US,D,20190524,000000,90.5772,91.6801,90.2877,90.9923,205287.53479033,0
+VAC.US,D,20190528,000000,91.2916,91.8525,89.3968,89.4454,280603.15464399,0
+VAC.US,D,20190529,000000,88.5951,89.7546,87.8746,89.0975,223413.13070982,0
+VAC.US,D,20190530,000000,89.3968,90.2293,88.4117,89.0975,188947.96040272,0
+VAC.US,D,20190531,000000,87.5485,88.5604,86.6199,86.9311,348309.51553041,0
+VAC.US,D,20190603,000000,86.5932,87.049,85.0065,85.733,442286.53776314,0
+VAC.US,D,20190604,000000,86.8063,90.809,86.7973,90.6554,274111.92497467,0
+VAC.US,D,20190605,000000,91.2629,91.6019,88.0054,89.3869,284828.05416607,0
+VAC.US,D,20190606,000000,88.9716,89.4166,87.1532,87.7903,352545.51462132,0
+VAC.US,D,20190607,000000,88.3235,91.9794,88.2195,90.3551,330686.42736395,0
+VAC.US,D,20190610,000000,90.9457,95.0843,90.9457,94.7454,496129.5371655,0
+VAC.US,D,20190611,000000,95.7899,97.7056,93.792,94.5908,276845.44606501,0
+VAC.US,D,20190612,000000,94.1369,95.1547,93.4967,94.4729,183258.92684518,0
+VAC.US,D,20190613,000000,95.0745,95.6432,93.6998,94.2132,214803.90149504,0
+VAC.US,D,20190614,000000,94.0973,95.3271,92.9308,94.5224,194892.28404364,0
+VAC.US,D,20190617,000000,94.5422,96.1963,93.69,94.0576,385549.57804809,0
+VAC.US,D,20190618,000000,94.687,97.1348,94.6096,95.4302,303547.98154448,0
+VAC.US,D,20190619,000000,95.6066,95.7067,93.3045,93.8069,311081.56163328,0
+VAC.US,D,20190620,000000,95.1983,95.1983,93.5017,93.9813,298063.78548467,0
+VAC.US,D,20190621,000000,93.2361,93.3817,91.8922,92.24,559445.51404891,0
+VAC.US,D,20190624,000000,92.1628,93.2856,91.7178,91.8823,334495.59758029,0
+VAC.US,D,20190625,000000,91.8823,91.8823,89.4265,89.6684,347755.54614,0
+VAC.US,D,20190626,000000,89.9964,90.8289,89.7268,89.9677,267532.90780631,0
+VAC.US,D,20190627,000000,90.2977,93.4867,89.9003,93.3123,309626.50906322,0
+VAC.US,D,20190628,000000,93.4769,94.7256,92.8208,93.2162,1797617.5541848,0
+VAC.US,D,20190701,000000,96.0219,96.0219,93.0378,93.9813,289500.97264868,0
+VAC.US,D,20190702,000000,93.6612,94.6572,93.2896,94.6384,268794.22244749,0
+VAC.US,D,20190703,000000,94.9862,96.2636,94.4649,95.4004,164159.5960227,0
+VAC.US,D,20190705,000000,94.7058,95.567,93.9416,95.4302,152937.93192311,0
+VAC.US,D,20190708,000000,94.7642,94.8366,93.4481,93.6434,290011.55281543,0
+VAC.US,D,20190709,000000,92.8496,93.908,92.5493,93.5551,215741.31053636,0
+VAC.US,D,20190710,000000,93.9218,94.2707,92.1538,92.2688,238118.04132246,0
+VAC.US,D,20190711,000000,92.9556,94.2707,92.6137,94.1072,226021.52938777,0
+VAC.US,D,20190712,000000,94.0873,95.5382,94.0873,95.1785,189539.2647065,0
+VAC.US,D,20190715,000000,95.2875,95.2875,93.7484,94.6284,198406.8111598,0
+VAC.US,D,20190716,000000,94.1547,96.3538,92.8119,95.4302,227734.89919634,0
+VAC.US,D,20190717,000000,95.1121,95.228,93.0626,93.5551,226124.45266249,0
+VAC.US,D,20190718,000000,93.2757,94.4729,92.8842,93.68,224096.25871948,0
+VAC.US,D,20190719,000000,93.7772,94.9377,92.6464,92.7147,204564.04471215,0
+VAC.US,D,20190722,000000,92.7147,93.8069,92.2638,92.8406,198323.05986763,0
+VAC.US,D,20190723,000000,93.5453,94.9763,93.2063,94.5809,278213.72018776,0
+VAC.US,D,20190724,000000,94.1547,97.5975,94.1547,97.5787,258007.45963619,0
+VAC.US,D,20190725,000000,97.7948,99.0732,96.6105,96.8147,301938.54406235,0
+VAC.US,D,20190726,000000,97.2824,98.5847,97.2824,97.8978,279775.73223938,0
+VAC.US,D,20190729,000000,97.5401,99.3705,97.0872,99.1723,311425.64826739,0
+VAC.US,D,20190730,000000,99.1822,99.8361,97.3498,99.1822,486324.58167088,0
+VAC.US,D,20190731,000000,99.3011,100.094,98.1536,98.8552,609924.33504034,0
+VAC.US,D,20190801,000000,98.8552,102.175,91.4661,93.4967,1023860.5558768,0
+VAC.US,D,20190802,000000,87.0292,93.0626,85.9064,87.0292,658017.75778237,0
+VAC.US,D,20190805,000000,83.7796,84.5626,79.8473,81.7093,700487.73532821,0
+VAC.US,D,20190806,000000,82.3189,83.6528,81.2754,82.8322,448326.72131678,0
+VAC.US,D,20190807,000000,81.5072,83.1028,79.7075,82.8412,431442.2590042,0
+VAC.US,D,20190808,000000,86.5268,87.4931,83.6052,86.5268,616138.0754886,0
+VAC.US,D,20190809,000000,86.2354,86.8063,85.1135,85.8291,287041.91362425,0
+VAC.US,D,20190812,000000,84.8044,85.7409,83.5666,83.7112,225164.84448348,0
+VAC.US,D,20190813,000000,83.1394,86.7785,83.1394,86.0323,405116.09981365,0
+VAC.US,D,20190814,000000,83.189,84.2821,82.4061,83.1315,415460.8979747,0
+VAC.US,D,20190815,000000,83.2385,83.5914,80.7045,80.7531,361427.1877986,0
+VAC.US,D,20190816,000000,81.7093,83.9917,81.5072,83.741,490960.16524011,0
+VAC.US,D,20190819,000000,85.9451,87.7824,85.3851,87.3275,469769.07021671,0
+VAC.US,D,20190820,000000,87.5307,94.1745,87.5307,94.009,1058156.2054961,0
+VAC.US,D,20190821,000000,95.6918,95.8861,94.0328,94.8227,402280.6645003,0
+VAC.US,D,20190822,000000,95.3816,96.3202,94.1319,95.78,416370.05356805,0
+VAC.US,D,20190823,000000,95.0357,95.7067,93.028,94.1468,544098.84654685,0
+VAC.US,D,20190826,000000,95.7305,95.7305,93.7682,94.455,317174.21587599,0
+VAC.US,D,20190827,000000,95.4302,95.78,92.8109,92.8793,325452.47612894,0
+VAC.US,D,20190828,000000,92.5493,94.7404,92.1004,94.4253,283709.01581641,0
+VAC.US,D,20190829,000000,95.7404,97.6273,95.5482,97.2527,379265.20397991,0
+VAC.US,D,20190830,000000,98.104,98.104,95.1835,95.336,454599.99581612,0
+VAC.US,D,20190903,000000,94.2607,94.4104,92.2004,94.0973,339691.20485021,0
+VAC.US,D,20190904,000000,95.6918,95.7899,94.0477,94.2895,356631.165007,0
+VAC.US,D,20190905,000000,96.1764,98.3279,95.8484,97.7155,713373.32570242,0
+VAC.US,D,20190906,000000,97.5599,98.6273,96.9514,97.1645,332537.02820547,0
+VAC.US,D,20190909,000000,97.6571,99.1624,96.5044,99.1327,361087.13737134,0
+VAC.US,D,20190910,000000,98.875,102.244,98.5163,101.551,470778.12192965,0
+VAC.US,D,20190911,000000,102.066,105.307,100.818,104.425,547602.27409416,0
+VAC.US,D,20190912,000000,104.435,107.19,102.175,106.397,489186.25232877,0
+VAC.US,D,20190913,000000,107.15,109.34,106.516,106.754,374235.08119091,0
+VAC.US,D,20190916,000000,105.753,107.576,105.317,106.268,260908.48331087,0
+VAC.US,D,20190917,000000,105.307,106.565,104.504,106.05,281519.37359934,0
+VAC.US,D,20190918,000000,105.753,106.09,103.127,104.087,394061.93829842,0
+VAC.US,D,20190919,000000,104.683,105.901,103.661,104.177,338461.17081213,0
+VAC.US,D,20190920,000000,104.365,106.357,104.137,105.099,852935.26811883,0
+VAC.US,D,20190923,000000,104.485,106.367,104.445,104.514,385579.84959947,0
+VAC.US,D,20190924,000000,104.831,105.109,102.036,102.116,351606.08747656,0
+VAC.US,D,20190925,000000,102.621,104.999,101.541,103.711,292541.24545976,0
+VAC.US,D,20190926,000000,102.611,103.345,100.084,100.252,345651.67331852,0
+VAC.US,D,20190927,000000,100.688,101.61,98.6966,99.093,264151.57551626,0
+VAC.US,D,20190930,000000,99.6678,101.036,99.4895,100.59,309209.77070578,0
+VAC.US,D,20191001,000000,101.303,101.888,97.775,97.8523,303063.63672227,0
+VAC.US,D,20191002,000000,96.8335,99.0236,96.1348,98.9146,373131.17861696,0
+VAC.US,D,20191003,000000,98.1932,99.1723,96.232,98.994,415140.01952998,0
+VAC.US,D,20191004,000000,99.1029,100.57,98.9146,99.8659,387053.06510036,0
+VAC.US,D,20191007,000000,99.7674,100.996,99.2119,99.9356,392234.5456463,0
+VAC.US,D,20191008,000000,98.0842,98.6867,96.9911,97.3022,392215.37366375,0
+VAC.US,D,20191009,000000,98.7065,100.174,98.0456,99.7176,287617.07310062,0
+VAC.US,D,20191010,000000,100.104,101.254,99.0435,99.2219,286740.20716208,0
+VAC.US,D,20191011,000000,101.264,105.565,101.264,104.445,397171.83567769,0
+VAC.US,D,20191014,000000,103.553,104.177,101.502,103.335,526321.37346831,0
+VAC.US,D,20191015,000000,103.821,105.673,103.107,104.921,256520.11741131,0
+VAC.US,D,20191016,000000,104.355,105.803,104.296,105.297,178979.53853061,0
+VAC.US,D,20191017,000000,105.703,106.595,105.178,106.011,249113.67783835,0
+VAC.US,D,20191018,000000,105.485,106.209,104.663,105.475,229063.82030227,0
+VAC.US,D,20191021,000000,106.803,107.438,105.842,106.119,274065.50859587,0
+VAC.US,D,20191022,000000,106.407,106.555,105.396,105.643,237191.73184999,0
+VAC.US,D,20191023,000000,105.575,105.822,104.911,105.377,266448.1772149,0
+VAC.US,D,20191024,000000,105.673,106.08,103.969,105.149,189488.81212086,0
+VAC.US,D,20191025,000000,104.751,106.714,104.078,106.209,274911.09393131,0
+VAC.US,D,20191028,000000,106.803,107.754,106.357,106.873,302902.18844821,0
+VAC.US,D,20191029,000000,106.952,108.806,106.932,108.062,215478.957091,0
+VAC.US,D,20191030,000000,108.052,108.36,105.643,106.704,221512.07728265,0
+VAC.US,D,20191031,000000,106.387,107.011,104.405,106.734,312122.90300103,0
+VAC.US,D,20191101,000000,107.358,109.192,106.873,108.994,229169.77073214,0
+VAC.US,D,20191104,000000,109.36,111.352,108.438,110.896,286043.96148015,0
+VAC.US,D,20191105,000000,111.659,114.285,109.925,112.433,379063.39363732,0
+VAC.US,D,20191106,000000,113.165,115.693,112.482,114.979,543373.33836525,0
+VAC.US,D,20191107,000000,116.099,117.1,114.107,114.791,315761.54347788,0
+VAC.US,D,20191108,000000,114.771,115.425,113.771,114.275,245635.47658385,0
+VAC.US,D,20191111,000000,113.135,114.593,112.631,114.563,148336.65611212,0
+VAC.US,D,20191112,000000,114.9,116.178,113.8,113.959,162640.97319472,0
+VAC.US,D,20191113,000000,113.145,114.395,112.987,113.631,251386.06229588,0
+VAC.US,D,20191114,000000,114.275,116.119,113.859,116.01,320365.84644402,0
+VAC.US,D,20191115,000000,116.754,118.646,116.516,117.001,299463.34021052,0
+VAC.US,D,20191118,000000,116.872,118.052,116.119,118.052,246639.48303822,0
+VAC.US,D,20191119,000000,118.428,119.756,117.804,119.181,336320.97212899,0
+VAC.US,D,20191120,000000,118.319,119.409,115.078,115.792,343284.43799997,0
+VAC.US,D,20191121,000000,116.347,116.526,114.91,116,439799.22529075,0
+VAC.US,D,20191122,000000,116.783,116.972,115.415,116.386,296535.07213957,0
+VAC.US,D,20191125,000000,117.368,119.36,117.348,118.348,339945.48588186,0
+VAC.US,D,20191126,000000,118.973,122.729,118.864,121.956,476889.94815492,0
+VAC.US,D,20191127,000000,122.165,122.432,120.925,121.371,263851.88715752,0
+VAC.US,D,20191129,000000,120.945,122.145,118.834,119.27,113201.47546763,0
+VAC.US,D,20191202,000000,118.795,119.26,117.21,118.418,234072.7530053,0
+VAC.US,D,20191203,000000,117.001,117.388,115.663,116.942,351133.85127491,0
+VAC.US,D,20191204,000000,117.893,120.053,117.893,119.558,246374.10243772,0
+VAC.US,D,20191205,000000,119.845,120.737,119.707,120.133,407546.90539013,0
+VAC.US,D,20191206,000000,121.371,122.243,119.954,120.241,274045.32756162,0
+VAC.US,D,20191209,000000,120.153,121.283,119.508,120.063,372054.52043925,0
+VAC.US,D,20191210,000000,120.717,121.401,119.251,121.351,253539.37865129,0
+VAC.US,D,20191211,000000,121.539,122.343,120.866,122.065,239148.28312137,0
+VAC.US,D,20191212,000000,122.005,124.275,121.857,122.461,253710.91744249,0
+VAC.US,D,20191213,000000,122.64,123.096,120.955,122.581,191559.38623581,0
+VAC.US,D,20191216,000000,123.225,124.047,122.263,122.601,323848.08390537,0
+VAC.US,D,20191217,000000,122.878,123.215,122.194,123.046,246333.74036921,0
+VAC.US,D,20191218,000000,123.324,124.572,122.392,124.196,317644.43397423,0
+VAC.US,D,20191219,000000,123.869,125.424,123.661,124.88,308985.76122551,0
+VAC.US,D,20191220,000000,125.564,126.534,124.324,125.91,1349158.6470936,0
+VAC.US,D,20191223,000000,126.336,126.336,124.959,125.89,224873.22853844,0
+VAC.US,D,20191224,000000,126.068,126.346,125.306,125.712,73332.833237747,0
+VAC.US,D,20191226,000000,126.049,127.169,125.712,127.06,177921.04328374,0
+VAC.US,D,20191227,000000,127.684,127.991,126.604,127.308,153719.94700064,0
+VAC.US,D,20191230,000000,127.308,127.684,126.208,126.396,205426.78392671,0
+VAC.US,D,20191231,000000,126.277,127.754,125.494,125.554,252371.90581942,0
+VAC.US,D,20200102,000000,126.396,126.544,124.206,126.01,395114.37923501,0
+VAC.US,D,20200103,000000,124.226,125.652,123.036,124.464,194524.98922013,0
+VAC.US,D,20200106,000000,122.947,125.078,122.521,124.76,217761.43206566,0
+VAC.US,D,20200107,000000,124.176,125.246,123.869,124.097,217017.76095323,0
+VAC.US,D,20200108,000000,124.008,125.524,123.928,125.078,166857.80030309,0
+VAC.US,D,20200109,000000,125.97,126.356,124.275,124.434,175786.89891088,0
+VAC.US,D,20200110,000000,124.344,124.87,123.106,123.71,187137.72162972,0
+VAC.US,D,20200113,000000,123.73,124.92,123.165,124.88,169516.65156668,0
+VAC.US,D,20200114,000000,124.751,126.604,124.057,125.464,182399.21478576,0
+VAC.US,D,20200115,000000,124.998,126.098,123.601,124.414,319016.74430382,0
+VAC.US,D,20200116,000000,125.226,126.436,124.632,125.494,291459.54202349,0
+VAC.US,D,20200117,000000,126.088,126.495,125.544,126.03,156291.01076521,0
+VAC.US,D,20200121,000000,124.978,125.792,120.321,120.618,331105.18382481,0
+VAC.US,D,20200122,000000,121.511,122.997,120.757,121.331,235041.44264972,0
+VAC.US,D,20200123,000000,120.42,122.383,119.013,121.807,226476.6117103,0
+VAC.US,D,20200124,000000,122.223,122.223,117.912,119.221,184943.03415407,0
+VAC.US,D,20200127,000000,115.544,117.07,114.405,116.099,273952.49480403,0
+VAC.US,D,20200128,000000,117.258,120.143,116.268,119.508,246018.91623477,0
+VAC.US,D,20200129,000000,119.568,120.915,119.082,120.361,383142.98971273,0
+VAC.US,D,20200130,000000,118.666,121.133,117.398,120.965,163013.3132768,0
+VAC.US,D,20200131,000000,120.628,120.817,116.526,117.238,233563.18189026,0
+VAC.US,D,20200203,000000,118.348,120.737,118.348,119.786,209529.58819151,0
+VAC.US,D,20200204,000000,122.551,125.346,121.787,124.126,273175.52498506,0
+VAC.US,D,20200205,000000,126.03,126.108,123.869,124.454,275359.11289186,0
+VAC.US,D,20200206,000000,124.731,125.098,118.785,119.399,244952.34857419,0
+VAC.US,D,20200207,000000,117.764,119.34,116.288,117.01,148627.26300545,0
+VAC.US,D,20200210,000000,116.307,117.982,116.307,117.278,164283.70938339,0
+VAC.US,D,20200211,000000,118.478,120.767,117.942,119.518,201031.35466516,0
+VAC.US,D,20200212,000000,121.302,123.423,120.192,121.857,174896.91530007,0
+VAC.US,D,20200213,000000,120.757,123.829,119.419,123.571,193804.52629709,0
+VAC.US,D,20200214,000000,123.542,123.542,120.965,121.897,172659.84765248,0
+VAC.US,D,20200218,000000,121.877,122.383,119.429,120.033,190630.04960819,0
+VAC.US,D,20200219,000000,120.43,124.434,119.994,123.334,269682.18795487,0
+VAC.US,D,20200220,000000,122.669,124.988,122.135,124.87,179670.73895398,0
+VAC.US,D,20200221,000000,124.324,124.324,119.944,122.432,206116.97529836,0
+VAC.US,D,20200224,000000,116.288,117.08,114.097,115.336,292650.22304476,0
+VAC.US,D,20200225,000000,116.168,116.238,100.203,100.45,900111.46285381,0
+VAC.US,D,20200226,000000,101.937,103.008,91.9517,94.2945,1115059.6587438,0
+VAC.US,D,20200227,000000,98.5163,105.881,90.1777,95.3638,1346910.4798772,0
+VAC.US,D,20200228,000000,92.8545,96.225,92.1479,94.8633,679814.28383354,0
+VAC.US,D,20200302,000000,96.1378,98.5361,91.2629,98.2298,534149.59665727,0
+VAC.US,D,20200303,000000,98.8552,101.759,93.6186,96.2547,652418.52982728,0
+VAC.US,D,20200304,000000,98.0456,98.5163,93.6285,97.324,483180.37653337,0
+VAC.US,D,20200305,000000,94.5492,94.5492,87.5455,88.5901,652397.33974131,0
+VAC.US,D,20200306,000000,84.3743,94.3043,83.4337,93.0012,849992.87332391,0
+VAC.US,D,20200309,000000,84.3069,91.2848,83.3267,84.63,831541.35370113,0
+VAC.US,D,20200310,000000,88.7754,91.2946,82.9144,90.0707,485862.43598636,0
+VAC.US,D,20200311,000000,86.7081,87.0025,78.1615,78.7392,711865.80244329,0
+VAC.US,D,20200312,000000,70.1332,79.7382,63.1643,73.2014,863335.56412409,0
+VAC.US,D,20200313,000000,79.2685,86.7379,74.4214,86.6784,749377.29987175,0
+VAC.US,D,20200316,000000,76.455,81.4933,63.9184,65.4674,1056426.6908602,0
+VAC.US,D,20200317,000000,66.6141,68.9757,57.2924,59.7928,1218140.3455307,0
+VAC.US,D,20200318,000000,53.2153,54.4986,29.5049,36.0814,1648132.5972234,0
+VAC.US,D,20200319,000000,36.6889,44.0899,34.8139,40.4826,1198210.5651484,0
+VAC.US,D,20200320,000000,42.2179,50.4117,41.5013,47.844,1510391.9931488,0
+VAC.US,D,20200323,000000,47.5099,49.9122,42.2853,42.972,987150.2455084,0
+VAC.US,D,20200324,000000,46.4407,56.5769,44.1087,50.9409,1347643.0514208,0
+VAC.US,D,20200325,000000,53.6166,57.8118,46.2355,52.5771,1173582.6399907,0
+VAC.US,D,20200326,000000,53.5968,68.0054,52.5771,60.8413,1279894.3103625,0
+VAC.US,D,20200327,000000,57.0576,64.7628,54.9783,59.2427,1131737.2654552,0
+VAC.US,D,20200330,000000,57.998,58.547,45.6429,55.8019,1002606.8996472,0
+VAC.US,D,20200331,000000,55.2628,58.2627,53.587,54.4798,802891.34841569,0
+VAC.US,D,20200401,000000,51.4205,52.3423,46.5299,49.0589,945858.84036327,0
+VAC.US,D,20200402,000000,48.0104,53.4601,48.0104,49.0005,658149.94355677,0
+VAC.US,D,20200403,000000,49.2254,50.2066,44.7261,48.1671,554523.3597932,0
+VAC.US,D,20200406,000000,52.1955,57.4391,51.0004,57.0476,671335.22228972,0
+VAC.US,D,20200407,000000,62.752,70.4562,61.8016,64.6934,1411984.2248446,0
+VAC.US,D,20200408,000000,66.6339,72.2698,65.0363,70.6426,1144172.8187655,0
+VAC.US,D,20200409,000000,74.2201,76.9455,68.9469,71.7208,1164048.1103552,0
+VAC.US,D,20200413,000000,70.6713,71.3194,66.5942,69.5544,633660.25848377,0
+VAC.US,D,20200414,000000,72.3868,76.0149,70.5752,74.9069,639468.36014344,0
+VAC.US,D,20200415,000000,70.6128,75.9852,70.1233,75.6215,658519.2564837,0
+VAC.US,D,20200416,000000,74.2995,74.4947,69.4276,71.917,888314.63927786,0
+VAC.US,D,20200417,000000,75.9159,78.5034,74.6522,76.8375,951167.46142503,0
+VAC.US,D,20200420,000000,73.6712,75.6869,72.8972,75.2013,490253.82904106,0
+VAC.US,D,20200421,000000,75.1815,76.7107,73.1618,73.9754,487759.45320668,0
+VAC.US,D,20200422,000000,76.5729,77.4361,73.5245,74.5442,284006.68607173,0
+VAC.US,D,20200423,000000,74.9169,77.989,74.7206,75.0923,309862.62716405,0
+VAC.US,D,20200424,000000,75.4362,75.4758,72.917,73.0547,386411.30821093,0
+VAC.US,D,20200427,000000,74.4947,79.3765,74.46,77.4559,1032092.3997509,0
+VAC.US,D,20200428,000000,81.3665,81.5925,74.9119,77.3964,835237.51012562,0
+VAC.US,D,20200429,000000,81.533,86.9331,80.3764,84.9233,938607.7947541,0
+VAC.US,D,20200430,000000,82.964,83.5715,79.4548,81.3566,528932.79930139,0
+VAC.US,D,20200501,000000,78.1903,78.6114,74.2697,75.2697,460893.45134971,0
+VAC.US,D,20200504,000000,72.2599,77.4459,70.6515,77.0526,377561.92468847,0
+VAC.US,D,20200505,000000,77.2398,80.3467,75.1517,75.5056,239489.34260035,0
+VAC.US,D,20200506,000000,76.8672,78.1417,73.0696,73.7306,419041.01345219,0
+VAC.US,D,20200507,000000,75.1914,78.2388,74.1221,77.7681,353312.39392315,0
+VAC.US,D,20200508,000000,81.4339,81.5627,77.9356,80.8661,358713.8477425,0
+VAC.US,D,20200511,000000,78.4162,78.9553,75.4758,76.7007,355840.06846406,0
+VAC.US,D,20200512,000000,77.3964,79.1119,74.1319,74.3778,313544.65686456,0
+VAC.US,D,20200513,000000,73.7207,74.0051,66.8103,67.2513,739014.33877989,0
+VAC.US,D,20200514,000000,65.0363,68.9757,61.0365,68.8399,782329.90166116,0
+VAC.US,D,20200515,000000,67.8884,74.465,66.8003,74.2797,605668.15491516,0
+VAC.US,D,20200518,000000,78.7392,84.4932,77.4261,84.1394,638816.51273688,0
+VAC.US,D,20200519,000000,84.0819,90.0211,82.4537,85.7667,740849.80384572,0
+VAC.US,D,20200520,000000,91.472,92.3352,87.825,88.7754,586687.8921948,0
+VAC.US,D,20200521,000000,87.9043,89.7466,86.5228,89.0896,563720.86615663,0
+VAC.US,D,20200522,000000,89.7378,89.9329,87.0421,88.2185,244055.30160139,0
+VAC.US,D,20200526,000000,92.8842,94.0398,88.7854,90.5602,635383.71880947,0
+VAC.US,D,20200527,000000,94.0992,97.0396,90.1579,96.6967,720216.71441956,0
+VAC.US,D,20200528,000000,97.6669,97.6669,91.364,91.805,454941.05529509,0
+VAC.US,D,20200529,000000,89.3343,90.9805,86.6586,88.051,656775.61512374,0
+VAC.US,D,20200601,000000,88.7278,93.02,88.708,91.1985,521010.73430312,0
+VAC.US,D,20200602,000000,92.6483,94.569,90.6881,93.5205,464487.6935512,0
+VAC.US,D,20200603,000000,94.785,97.7651,94.1983,95.7354,435475.43870081,0
+VAC.US,D,20200604,000000,95.57,97.6669,93.6186,96.1873,389203.35430063,0
+VAC.US,D,20200605,000000,102.829,104.881,97.0694,98.5559,894871.45730853,0
+VAC.US,D,20200608,000000,102.056,103.225,100.222,102.146,518557.72958897,0
+VAC.US,D,20200609,000000,99.3903,99.9356,94.8336,96.1378,429252.61678713,0
+VAC.US,D,20200610,000000,95.3152,95.9019,89.4434,92.7167,682845.47517921,0
+VAC.US,D,20200611,000000,85.287,87.9043,82.4437,82.8263,589874.47750427,0
+VAC.US,D,20200612,000000,88.0798,89.1589,83.0026,87.4039,476704.28263974,0
+VAC.US,D,20200615,000000,82.6499,88.7229,81.8571,88.267,428640.12239738,0
+VAC.US,D,20200616,000000,93.4809,94.0646,87.1838,89.9329,512988.77318527,0
+VAC.US,D,20200617,000000,89.5118,90.3452,84.7974,85.2275,320761.39471549,0
+VAC.US,D,20200618,000000,83.9144,87.1194,83.3169,84.846,290617.9928949,0
+VAC.US,D,20200619,000000,86.1888,88.2859,82.9928,84.3069,709965.75806784,0
+VAC.US,D,20200622,000000,83.1593,85.4724,81.2982,85.3167,307666.93063669,0
+VAC.US,D,20200623,000000,86.9728,87.5317,83.7578,84.4833,288282.03817945,0
+VAC.US,D,20200624,000000,84.4833,84.6636,78.9454,79.4251,494533.21735564,0
+VAC.US,D,20200625,000000,77.22,79.4984,76.0149,78.8374,372965.69413604,0
+VAC.US,D,20200626,000000,78.1803,78.1803,74.465,75.9654,593846.10504638,0
+VAC.US,D,20200629,000000,76.5333,80.2476,75.2885,79.4934,367593.50281635,0
+VAC.US,D,20200630,000000,78.5431,81.0285,78.5431,80.5816,293376.74027807,0
+VAC.US,D,20200701,000000,81.9928,84.3614,81.2982,81.5429,546789.98746525,0
+VAC.US,D,20200702,000000,82.9928,85.1007,81.0623,81.9928,343310.67334451,0
+VAC.US,D,20200706,000000,83.1692,85.5616,81.5033,85.1889,407026.23470625,0
+VAC.US,D,20200707,000000,83.6112,85.1978,82.2574,82.3367,428799.55256802,0
+VAC.US,D,20200708,000000,82.1514,83.2187,79.661,82.199,543342.05776214,0
+VAC.US,D,20200709,000000,82.6113,83.1018,77.2884,78.5431,417253.98286858,0
+VAC.US,D,20200710,000000,78.3963,84.072,77.4361,83.8262,442696.21275859,0
+VAC.US,D,20200713,000000,85.2771,87.3156,82.1316,82.415,274337.95255837,0
+VAC.US,D,20200714,000000,82.1692,83.3565,80.4746,83.2286,192018.50476519,0
+VAC.US,D,20200715,000000,86.6586,93.8742,86.6586,93.1964,542362.26854888,0
+VAC.US,D,20200716,000000,91.2084,92.4323,89.3542,90.0409,329029.5644513,0
+VAC.US,D,20200717,000000,90.0113,90.0311,87.2958,87.3454,297034.55273747,0
+VAC.US,D,20200720,000000,86.9133,88.2175,82.6311,83.2485,441430.86191057,0
+VAC.US,D,20200721,000000,84.6586,87.7131,84.4436,85.8647,343909.04101028,0
+VAC.US,D,20200722,000000,84.846,88.0312,84.7182,87.385,190684.53840069,0
+VAC.US,D,20200723,000000,86.3742,86.8449,85.1097,86.5803,200549.02794636,0
+VAC.US,D,20200724,000000,86.5327,86.7279,85.0323,86.5228,292847.99718049,0
+VAC.US,D,20200727,000000,85.9539,87.2076,84.404,87.0708,408081.70279798,0
+VAC.US,D,20200728,000000,86.3068,87.5119,85.179,86.2384,337142.34022332,0
+VAC.US,D,20200729,000000,87.6783,88.5901,86.0035,88.4237,415488.14237094,0
+VAC.US,D,20200730,000000,85.2771,87.282,81.3278,85.6101,824964.3546362,0
+VAC.US,D,20200731,000000,84.0819,84.0819,82.0226,82.9838,505947.61033238,0
+VAC.US,D,20200803,000000,83.0919,83.1593,80.8859,81.1504,351284.19998014,0
+VAC.US,D,20200804,000000,80.3764,87.3751,80.3764,86.4336,437472.35204072,0
+VAC.US,D,20200805,000000,86.4336,87.2671,85.0125,86.0313,258423.18894191,0
+VAC.US,D,20200806,000000,85.179,87.9628,84.8698,87.5406,323657.37313162,0
+VAC.US,D,20200807,000000,87.718,89.6287,86.3346,89.0499,250654.499804,0
+VAC.US,D,20200810,000000,90.1005,93.7652,89.5504,93.246,350663.63317669,0
+VAC.US,D,20200811,000000,95.5006,99.0435,94.7364,94.9515,425573.61424175,0
+VAC.US,D,20200812,000000,97.0297,97.0297,92.139,93.8148,236652.89823528,0
+VAC.US,D,20200813,000000,93.0498,94.7266,92.1479,93.0993,251563.65539736,0
+VAC.US,D,20200814,000000,91.9814,92.7752,91.1043,91.5305,227761.13454088,0
+VAC.US,D,20200817,000000,90.9805,91.374,88.6892,89.708,194364.54999777,0
+VAC.US,D,20200818,000000,89.0212,92.4511,88.2373,88.9142,220070.14238486,0
+VAC.US,D,20200819,000000,87.9628,90.3254,87.5406,88.3553,332658.11441102,0
+VAC.US,D,20200820,000000,87.1978,88.929,85.8697,88.2859,246794.87700202,0
+VAC.US,D,20200821,000000,88.3354,89.3057,86.7379,87.277,484928.05410017,0
+VAC.US,D,20200824,000000,88.3156,91.4621,87.2176,90.9141,282345.78695223,0
+VAC.US,D,20200825,000000,91.6385,92.354,89.1391,91.2659,209181.46535055,0
+VAC.US,D,20200826,000000,90.6881,90.7258,87.9291,87.9528,243711.21496728,0
+VAC.US,D,20200827,000000,88.9628,92.7356,88.3989,91.5404,281089.51756963,0
+VAC.US,D,20200828,000000,92.5999,96.7949,91.0697,96.442,411314.70448623,0
+VAC.US,D,20200831,000000,95.5402,96.3241,92.4185,92.7951,332681.32260043,0
+VAC.US,D,20200901,000000,91.6484,94.7563,90.9855,93.912,337533.85228794,0
+VAC.US,D,20200902,000000,94.3737,95.2409,92.0994,94.2161,367739.81531473,0
+VAC.US,D,20200903,000000,94.1963,96.8623,90.3254,91.6484,301251.37984584,0
+VAC.US,D,20200904,000000,93.8346,95.5302,90.5602,93.5899,362880.22226522,0
+VAC.US,D,20200908,000000,91.6781,97.2458,91.6781,94.3043,335337.14670887,0
+VAC.US,D,20200909,000000,94.1676,96.4807,91.9229,95.9505,552180.34171576,0
+VAC.US,D,20200910,000000,96.9911,98.984,94.6472,94.7266,353989.46762253,0
+VAC.US,D,20200911,000000,95.4808,95.4808,91.9814,93.6483,247198.4976872,0
+VAC.US,D,20200914,000000,94.9911,98.5261,94.129,98.0842,468512.80083411,0
+VAC.US,D,20200915,000000,98.4965,99.7475,96.4222,96.5491,263547.15354021,0
+VAC.US,D,20200916,000000,97.4905,98.4667,95.3301,97.1368,413090.63550101,0
+VAC.US,D,20200917,000000,95.4213,96.5491,93.5799,94.0299,404940.52481561,0
+VAC.US,D,20200918,000000,94.3936,94.3936,90.3938,91.0499,1259287.4562808,0
+VAC.US,D,20200921,000000,87.7477,87.7477,83.7776,85.1978,596365.70717359,0
+VAC.US,D,20200922,000000,85.405,86.5525,84.3743,86.061,341717.38068978,0
+VAC.US,D,20200923,000000,86.0798,88.6981,85.9243,86.2086,275520.56116593,0
+VAC.US,D,20200924,000000,86.288,87.6783,84.1245,86.1988,190297.06254292,0
+VAC.US,D,20200925,000000,85.7667,89.8547,85.2771,89.3641,289594.81445799,0
+VAC.US,D,20200928,000000,91.354,92.8347,89.3839,92.3253,335867.90790988,0
+VAC.US,D,20200929,000000,92.6583,92.6583,87.9528,89.1491,306537.80176992,0
+VAC.US,D,20200930,000000,89.8646,92.256,88.4435,89.0113,373127.1424101,0
+VAC.US,D,20201001,000000,89.483,91.9913,88.1986,91.8734,278163.26760211,0
+VAC.US,D,20201002,000000,88.9429,92.6682,88.9429,91.9913,209004.88130079,0
+VAC.US,D,20201005,000000,93.354,94.02,92.1876,93.5899,199939.56071176,0
+VAC.US,D,20201006,000000,95.2657,98.3379,94.4521,95.2855,409876.8057953,0
+VAC.US,D,20201007,000000,97.5401,98.2893,96.1675,96.7651,344306.60738518,0
+VAC.US,D,20201008,000000,98.22,98.3379,94.5006,96.9911,324615.97225891,0
+VAC.US,D,20201009,000000,98.0356,98.1338,95.9901,96.1774,178400.34284739,0
+VAC.US,D,20201012,000000,95.9803,96.6868,95.0793,95.2756,285961.21923969,0
+VAC.US,D,20201013,000000,94.0596,95.0991,92.9616,93.4135,210837.31921149,0
+VAC.US,D,20201014,000000,93.6483,95.4312,91.5503,91.7168,396401.92922073,0
+VAC.US,D,20201015,000000,90.1777,92.9516,89.698,92.5205,347037.10132039,0
+VAC.US,D,20201016,000000,92.9814,93.903,91.5117,92.6583,236763.89392371,0
+VAC.US,D,20201019,000000,92.8347,94.5105,90.9903,91.256,192454.41510519,0
+VAC.US,D,20201020,000000,92.7455,96.0496,92.5106,94.5987,287395.08172378,0
+VAC.US,D,20201021,000000,94.8633,96.3538,93.9664,94.5303,251543.47436311,0
+VAC.US,D,20201022,000000,95.3053,100.926,95.3053,100.52,320939.99686868,0
+VAC.US,D,20201023,000000,100.56,101.729,99.1327,100.46,182408.29625117,0
+VAC.US,D,20201026,000000,98.1139,98.3181,94.8921,96.7463,237336.02624493,0
+VAC.US,D,20201027,000000,96.4906,98.3181,94.9813,95.3251,228082.01298559,0
+VAC.US,D,20201028,000000,92.4234,93.5799,90.4909,91.0597,294640.07302268,0
+VAC.US,D,20201029,000000,90.6098,95.2954,89.7962,94.6186,276109.84736628,0
+VAC.US,D,20201030,000000,94.1091,95.8543,91.4234,94.687,280285.30335442,0
+VAC.US,D,20201102,000000,95.3916,96.7949,93.6285,96.667,262165.7617452,0
+VAC.US,D,20201103,000000,98.1436,101.134,97.1566,100.46,324003.47786916,0
+VAC.US,D,20201104,000000,98.4865,102.681,97.8721,99.7863,191188.05520545,0
+VAC.US,D,20201105,000000,100.658,110.638,100.61,109.648,522930.95971284,0
+VAC.US,D,20201106,000000,110.272,112.234,109.252,111.62,239381.37406707,0
+VAC.US,D,20201109,000000,127.417,154.551,122.521,123.532,828922.86450606,0
+VAC.US,D,20201110,000000,124.414,128.309,122.521,126.862,586705.04607393,0
+VAC.US,D,20201111,000000,126.941,127.754,121.927,123.512,325104.35328797,0
+VAC.US,D,20201112,000000,121.599,123.343,118.656,120.807,275398.46590867,0
+VAC.US,D,20201113,000000,122.719,126.485,121.173,125.672,267163.59487938,0
+VAC.US,D,20201116,000000,132.302,132.332,125.99,127.426,406856.71401847,0
+VAC.US,D,20201117,000000,125.474,127.08,120.628,125.296,232849.78232922,0
+VAC.US,D,20201118,000000,126.218,127.149,122.997,122.997,284313.43779247,0
+VAC.US,D,20201119,000000,122.61,125.622,122.392,124.176,172164.40326143,0
+VAC.US,D,20201120,000000,122.868,124.156,122.213,122.858,202241.20766896,0
+VAC.US,D,20201123,000000,122.858,127.417,122.858,126.554,370148.42175352,0
+VAC.US,D,20201124,000000,127.595,133.808,127.595,131.906,296805.49799864,0
+VAC.US,D,20201125,000000,130.627,131.093,127.982,128.566,225835.86387259,0
+VAC.US,D,20201127,000000,128.011,130.549,127.169,128.338,138131.10708747,0
+VAC.US,D,20201130,000000,127.724,127.724,122.283,124.81,365364.50758248,0
+VAC.US,D,20201201,000000,126.674,135.533,126.674,133.174,740524.88919415,0
+VAC.US,D,20201202,000000,132.907,134.046,130.509,132.491,252234.67478646,0
+VAC.US,D,20201203,000000,131.054,135.801,131.054,134.75,282758.48910283,0
+VAC.US,D,20201204,000000,136.603,139.477,133.918,139.467,248682.81275692,0
+VAC.US,D,20201207,000000,138.367,138.705,135.236,137.971,248088.481298,0
+VAC.US,D,20201208,000000,135.732,139.467,135.652,136.088,210942.26058963,0
+VAC.US,D,20201209,000000,137.921,137.921,131.827,133.878,257814.73075901,0
+VAC.US,D,20201210,000000,132.104,133.561,130.627,133.016,259853.01521915,0
+VAC.US,D,20201211,000000,131.817,133.492,129.478,130.321,241798.05291955,0
+VAC.US,D,20201214,000000,133.016,133.68,126.634,127.664,351543.52627037,0
+VAC.US,D,20201215,000000,129.667,133.204,126.713,133.174,236592.3551325,0
+VAC.US,D,20201216,000000,134.066,134.462,128.953,129.517,283831.11107369,0
+VAC.US,D,20201217,000000,130.419,130.637,126.941,129.329,244982.62012558,0
+VAC.US,D,20201218,000000,130.261,133.571,128.338,129.805,1053914.152095,0
+VAC.US,D,20201221,000000,126.733,129.607,124.206,128.745,257865.18334465,0
+VAC.US,D,20201222,000000,128.477,129.567,125.93,129.141,151021.74272025,0
+VAC.US,D,20201223,000000,130.311,132.124,129.587,130.449,173882.81832856,0
+VAC.US,D,20201224,000000,130.687,132.302,128.903,131.391,56739.9868702,0
+VAC.US,D,20201228,000000,133.096,134.394,132.084,132.798,174007.94074097,0
+VAC.US,D,20201229,000000,133.214,133.77,130.459,130.975,164824.56110153,0
+VAC.US,D,20201230,000000,131.401,135.137,131.401,134.472,140787.94024763,0
+VAC.US,D,20201231,000000,134.026,136.673,132.481,134.502,206258.24253817,0
+VAC.US,D,20210104,000000,134.642,135.266,128.863,130.221,326535.18861692,0
+VAC.US,D,20210105,000000,128.923,134.82,128.923,133.432,232330.12069706,0
+VAC.US,D,20210106,000000,135.722,143.244,135.722,141.965,359276.89859832,0
+VAC.US,D,20210107,000000,141.747,143.917,139.131,139.547,220694.74539517,0
+VAC.US,D,20210108,000000,140.26,141.628,136.098,138.347,232433.04397178,0
+VAC.US,D,20210111,000000,136.108,139.676,136.108,137.595,118430.38144407,0
+VAC.US,D,20210112,000000,137.961,139.527,136.762,138.813,170723.47741536,0
+VAC.US,D,20210113,000000,137.931,138.943,134.056,134.74,187717.92636466,0
+VAC.US,D,20210114,000000,136.385,138.823,135.276,137.317,242603.27618647,0
+VAC.US,D,20210115,000000,134.978,136.088,133.125,133.462,166734.69599411,0
+VAC.US,D,20210119,000000,135.078,135.92,133.858,134.542,174801.05538734,0
+VAC.US,D,20210120,000000,135.573,136.891,133.63,136.039,435898.23136853,0
+VAC.US,D,20210121,000000,136.911,137.783,133.64,137.218,312746.49695962,0
+VAC.US,D,20210122,000000,135.018,136.633,133.512,136.217,265999.14920264,0
+VAC.US,D,20210125,000000,135.374,136.504,132.699,134.948,283749.37788494,0
+VAC.US,D,20210126,000000,139.983,140.171,133.818,134.186,292891.38640415,0
+VAC.US,D,20210127,000000,124.8,127.06,119.479,119.736,1216546.0438243,0
+VAC.US,D,20210128,000000,120.43,126.059,120.43,124.483,1462221.8824766,0
+VAC.US,D,20210129,000000,123.77,124.275,120.123,120.331,554510.24212094,0
+VAC.US,D,20210201,000000,122.61,127.12,120.856,126.594,476871.78522408,0
+VAC.US,D,20210202,000000,129.389,133.968,128.199,131.837,672930.53304788,0
+VAC.US,D,20210203,000000,131.153,137.109,131.153,134.216,555100.537373,0
+VAC.US,D,20210204,000000,135.593,139.319,134.284,138.715,254805.73855103,0
+VAC.US,D,20210205,000000,140.875,142.124,140.092,141.499,205187.63867074,0
+VAC.US,D,20210208,000000,142.678,144.006,140.954,141.46,515846.4076363,0
+VAC.US,D,20210209,000000,140.885,143.244,139.21,139.755,571799.33417041,0
+VAC.US,D,20210210,000000,140.042,142.48,138.249,140.013,543729.5336199,0
+VAC.US,D,20210211,000000,139.884,142.42,138.695,142.322,363064.87872869,0
+VAC.US,D,20210212,000000,141.212,144.244,140.399,141.708,437783.1399683,0
+VAC.US,D,20210216,000000,142.906,144.433,140.201,140.845,510808.21243361,0
+VAC.US,D,20210217,000000,138.685,145.711,137.307,145.126,628410.16242136,0
+VAC.US,D,20210218,000000,144.244,145.949,142.024,145.057,410307.67087672,0
+VAC.US,D,20210219,000000,146.227,153.957,146.009,152.955,708226.15291473,0
+VAC.US,D,20210222,000000,152.272,160.408,152.272,155.751,866674.5162422,0
+VAC.US,D,20210223,000000,155.552,162.569,153.391,161.429,707102.06930652,0
+VAC.US,D,20210224,000000,161.825,170.933,161.667,168.713,965397.10868088,0
+VAC.US,D,20210225,000000,170.081,170.239,161.31,161.478,901632.10378521,0
+VAC.US,D,20210226,000000,162.182,172.627,161.151,166.354,1437951.1616253,0
+VAC.US,D,20210301,000000,170.576,176.146,164.709,171.627,1410433.3123618,0
+VAC.US,D,20210302,000000,171.131,171.131,163.411,168.624,532700.5983975,0
+VAC.US,D,20210303,000000,169.575,171.805,164.689,164.907,528920.69068083,0
+VAC.US,D,20210304,000000,164.649,165.066,157.385,164.293,630800.60592931,0
+VAC.US,D,20210305,000000,168.683,175.769,161.607,175.154,653637.46429651,0
+VAC.US,D,20210308,000000,176.433,184.837,174.639,180.763,572630.79278187,0
+VAC.US,D,20210309,000000,183.638,185.442,177.672,183.32,910592.4829961,0
+VAC.US,D,20210310,000000,183.964,187.195,178.871,181.586,435736.78309447,0
+VAC.US,D,20210311,000000,182.964,186.611,178.722,183.866,329250.54677644,0
+VAC.US,D,20210312,000000,183.548,186.938,182.32,184.372,302649.92551997,0
+VAC.US,D,20210315,000000,186.056,186.958,180.585,183.301,536439.13499393,0
+VAC.US,D,20210316,000000,182.666,183.301,177.533,179.406,305658.91772795,0
+VAC.US,D,20210317,000000,178.841,181.963,177.553,181.795,261625.91907878,0
+VAC.US,D,20210318,000000,180.377,183.826,177.424,178.504,321915.74987509,0
+VAC.US,D,20210319,000000,178.593,178.593,174.054,174.55,807474.46129585,0
+VAC.US,D,20210322,000000,173.668,174.352,169.198,170.081,291795.5562439,0
+VAC.US,D,20210323,000000,168.514,168.911,163.777,165.373,531823.73245896,0
+VAC.US,D,20210324,000000,168.416,172.806,163.747,164.085,405060.60196944,0
+VAC.US,D,20210325,000000,161.082,168.614,160.24,166.998,361179.97012893,0
+VAC.US,D,20210326,000000,168.872,170.061,162.915,168.068,466684.39913026,0
+VAC.US,D,20210329,000000,166.572,170.081,164.035,166.503,349880.60904745,0
+VAC.US,D,20210330,000000,167.028,174.56,166.998,172.023,401891.17053911,0
+VAC.US,D,20210331,000000,172.191,173.163,169.07,170.725,448825.19286298,0
+VAC.US,D,20210401,000000,172.301,173.44,169.268,170.774,262068.89278076,0
+VAC.US,D,20210405,000000,174.233,176.056,169.06,169.575,379657.72509623,0
+VAC.US,D,20210406,000000,170.11,174.154,168.792,169.218,346142.07245101,0
+VAC.US,D,20210407,000000,169.932,170.823,166.047,167.534,279192.50034931,0
+VAC.US,D,20210408,000000,167.642,167.86,163.311,166.622,633104.27098994,0
+VAC.US,D,20210409,000000,166.404,167.384,163.481,166.948,367354.35756039,0
+VAC.US,D,20210412,000000,167.326,168.436,165.314,167.464,212691.95625986,0
+VAC.US,D,20210413,000000,165.809,169.634,164.541,169.198,269302.78451081,0
+VAC.US,D,20210414,000000,169.308,172.568,168.504,171.547,265350.32895123,0
+VAC.US,D,20210415,000000,172.419,173.024,170.001,171.449,220483.85358717,0
+VAC.US,D,20210416,000000,174.005,175.452,172.103,173.836,237308.78184869,0
+VAC.US,D,20210419,000000,171.537,173.549,170.309,170.943,319661.52834839,0
+VAC.US,D,20210420,000000,169.575,170.219,165.651,170.14,451097.57732051,0
+VAC.US,D,20210421,000000,169.377,174.183,166.75,173.757,433770.14130595,0
+VAC.US,D,20210422,000000,174.639,175.502,171.825,172.519,527807.70664147,0
+VAC.US,D,20210423,000000,173.599,176.958,173.083,175.452,477976.69684975,0
+VAC.US,D,20210426,000000,177.503,178.663,174.372,174.53,307353.11555397,0
+VAC.US,D,20210427,000000,173.936,177.474,173.936,174.936,243492.25074557,0
+VAC.US,D,20210428,000000,175.254,179.377,175.134,177.305,358874.28696486,0
+VAC.US,D,20210429,000000,179.327,179.723,174.52,177.523,275287.47022024,0
+VAC.US,D,20210430,000000,176.72,176.75,172.201,174.114,438810.35461207,0
+VAC.US,D,20210503,000000,175.64,176.433,173.351,174.808,290808.70366865,0
+VAC.US,D,20210504,000000,174.312,174.312,169.773,172.647,281280.22834338,0
+VAC.US,D,20210505,000000,173.43,173.43,170.14,170.755,215596.00708969,0
+VAC.US,D,20210506,000000,171.389,173.321,163.847,168.228,589495.07406019,0
+VAC.US,D,20210507,000000,168.97,175.432,168.128,173.846,392726.96288221,0
+VAC.US,D,20210510,000000,173.519,174.689,168.208,168.228,266885.09660661,0
+VAC.US,D,20210511,000000,164.669,168.792,163.699,166.522,336897.14065708,0
+VAC.US,D,20210512,000000,164.669,166.216,158.614,159.466,438366.37185838,0
+VAC.US,D,20210513,000000,160.358,167.593,160.358,165.829,547765.74047166,0
+VAC.US,D,20210514,000000,167.554,173.163,166.364,171.785,353235.70599297,0
+VAC.US,D,20210517,000000,169.357,171.012,167.612,170.645,297131.42170191,0
+VAC.US,D,20210518,000000,171.487,173.341,166.682,166.87,492061.04065893,0
+VAC.US,D,20210519,000000,165.651,169.308,163.064,169.119,639753.9217782,0
+VAC.US,D,20210520,000000,169.01,169.347,165.581,168.693,407846.59374886,0
+VAC.US,D,20210521,000000,170.993,171.061,167.94,168.356,430954.88702686,0
+VAC.US,D,20210524,000000,170.189,172.093,168.276,169.436,373827.42429888,0
+VAC.US,D,20210525,000000,170.953,172.469,165.323,166.106,488758.41440249,0
+VAC.US,D,20210526,000000,167.068,170.477,166.126,169.912,327109.33904158,0
+VAC.US,D,20210527,000000,172.033,172.033,167.514,167.762,426025.66940915,0
+VAC.US,D,20210528,000000,168.257,169.595,164.669,168.882,444689.08989165,0
+VAC.US,D,20210601,000000,170.784,172.151,170.14,171.269,435917.40335108,0
+VAC.US,D,20210602,000000,171.775,171.775,165.393,166.285,344206.71126559,0
+VAC.US,D,20210603,000000,165.165,165.244,161.964,164.203,272398.5551661,0
+VAC.US,D,20210604,000000,166.89,167.574,165.244,166.682,493707.81305445,0
+VAC.US,D,20210607,000000,169.1,170.953,166.682,170.041,332905.33208069,0
+VAC.US,D,20210608,000000,170.923,172.311,169.575,171.181,323178.07356798,0
+VAC.US,D,20210609,000000,171.468,171.567,167.722,168.238,293627.99415459,0
+VAC.US,D,20210610,000000,168.882,169.1,165.869,166.988,250489.01532309,0
+VAC.US,D,20210611,000000,167.346,169.843,167.216,169.644,199784.16674796,0
+VAC.US,D,20210614,000000,170.249,170.715,166.711,168.524,318050.07276283,0
+VAC.US,D,20210615,000000,168.029,168.634,166.939,167.276,322324.41581883,0
+VAC.US,D,20210616,000000,167.276,168.068,163.965,164.125,320118.62877435,0
+VAC.US,D,20210617,000000,164.005,165.621,158.654,160.834,652446.78327524,0
+VAC.US,D,20210618,000000,158.932,159.18,151.934,153.045,880913.24496346,0
+VAC.US,D,20210621,000000,154.175,158.248,152.916,158.02,562948.94159624,0
+VAC.US,D,20210622,000000,157.425,158.02,153.421,157.068,633426.15848637,0
+VAC.US,D,20210623,000000,158.654,161.26,158.05,159.318,532787.37684481,0
+VAC.US,D,20210624,000000,161.201,161.647,158.545,160.636,430529.06720399,0
+VAC.US,D,20210625,000000,161.052,162.143,158.496,159.446,5852661.3833128,0
+VAC.US,D,20210628,000000,158.554,158.654,153.709,155.343,549638.54045087,0
+VAC.US,D,20210629,000000,154.957,157.514,153.164,155.621,311989.70817493,0
+VAC.US,D,20210630,000000,155.135,158,154.631,156.137,362263.69166862,0
+VAC.US,D,20210701,000000,157.257,159.456,157.098,158.297,320768.45807748,0
+VAC.US,D,20210702,000000,158.376,158.952,157.395,157.812,473913.24560175,0
+VAC.US,D,20210706,000000,157.356,157.782,153.401,153.897,324942.90501391,0
+VAC.US,D,20210707,000000,152.589,155.135,150.002,151.052,437303.84040466,0
+VAC.US,D,20210708,000000,147.574,151.578,145.899,149.457,381376.14016337,0
+VAC.US,D,20210709,000000,152.311,156.761,152.064,156.395,370095.95106444,0
+VAC.US,D,20210712,000000,156.107,156.553,154.551,156.177,266923.4405717,0
+VAC.US,D,20210713,000000,153.619,154.253,152.43,152.728,336477.3751445,0
+VAC.US,D,20210714,000000,154.105,155.721,152.589,153.283,370692.30062679,0
+VAC.US,D,20210715,000000,151.934,153.233,150.994,152.361,518283.26752305,0
+VAC.US,D,20210716,000000,153.907,153.907,145.602,145.919,377671.91132517,0
+VAC.US,D,20210719,000000,141.886,146.147,139.547,142.896,679231.05194347,0
+VAC.US,D,20210720,000000,143.798,148.307,141.886,146.881,369644.90494875,0
+VAC.US,D,20210721,000000,148.763,152.51,148.694,152.361,349566.79396472,0
+VAC.US,D,20210722,000000,151.806,152.876,150.26,151.202,380861.52378977,0
+VAC.US,D,20210723,000000,151.44,152.5,150.596,151.172,266844.73453809,0
+VAC.US,D,20210726,000000,150.864,153.877,150.558,152.678,371360.29286075,0
+VAC.US,D,20210727,000000,152.579,154.631,151.3,154.313,252974.30969204,0
+VAC.US,D,20210728,000000,154.67,155.809,147.197,150.984,468327.13531893,0
+VAC.US,D,20210729,000000,148.892,153.065,145.225,145.295,598081.09508559,0
+VAC.US,D,20210730,000000,143.739,145.869,143.332,144.452,515518.4658296,0
+VAC.US,D,20210802,000000,145.543,148.823,139.289,139.884,567730.83766385,0
+VAC.US,D,20210803,000000,139.379,139.557,135.801,136.821,532772.24106912,0
+VAC.US,D,20210804,000000,135.434,139.279,135.325,135.553,418109.65872116,0
+VAC.US,D,20210805,000000,136.276,141.35,136.148,140.042,243247.05117933,0
+VAC.US,D,20210806,000000,141.638,142.43,139.22,141.321,278750.53569904,0
+VAC.US,D,20210809,000000,141.568,141.568,136.009,138.357,161097.12407393,0
+VAC.US,D,20210810,000000,139.161,141.876,138.327,141.4,191699.6444239,0
+VAC.US,D,20210811,000000,140.954,144.978,139.765,144.234,306754.7478882,0
+VAC.US,D,20210812,000000,144.234,144.234,141.202,143.66,214917.9243386,0
+VAC.US,D,20210813,000000,143.422,144.661,142.748,143.66,234605.53230972,0
+VAC.US,D,20210816,000000,143.214,144.542,141.916,142.996,233020.31206871,0
+VAC.US,D,20210817,000000,141.529,142.252,138.239,139.161,223701.71949973,0
+VAC.US,D,20210818,000000,138.972,141.271,137.475,140.26,313623.36289817,0
+VAC.US,D,20210819,000000,138.229,138.823,134.552,136.108,316223.68916241,0
+VAC.US,D,20210820,000000,135.989,138.625,134.424,138.377,225062.93026048,0
+VAC.US,D,20210823,000000,140.211,142.758,139.864,142.114,202650.88266442,0
+VAC.US,D,20210824,000000,143.66,148.377,143.66,147.357,366104.14248806,0
+VAC.US,D,20210825,000000,147.357,150.002,145.919,148.555,359534.20678512,0
+VAC.US,D,20210826,000000,148.238,149.824,145.81,146.633,221651.32641904,0
+VAC.US,D,20210827,000000,146.247,152.054,146.247,151.568,310358.0715551,0
+VAC.US,D,20210830,000000,152.331,152.331,146.811,147.168,403980.9166366,0
+VAC.US,D,20210831,000000,147.257,147.327,145.126,146.593,497866.11516346,0
+VAC.US,D,20210901,000000,147.842,147.842,145.364,147.623,181191.37988537,0
+VAC.US,D,20210902,000000,148.218,150.31,146.494,148.01,266453.22247347,0
+VAC.US,D,20210903,000000,146.603,148.357,144.145,146.315,451989.57903475,0
+VAC.US,D,20210907,000000,145.374,149.388,145.374,148.853,184491.98803839,0
+VAC.US,D,20210908,000000,148.962,150.102,145.622,146.019,122403.0180379,0
+VAC.US,D,20210909,000000,145.741,148.307,144.889,147.435,149362.86170418,0
+VAC.US,D,20210910,000000,148.248,151.182,145.81,145.979,356707.85293718,0
+VAC.US,D,20210913,000000,147.029,153.015,146.325,152.817,343063.45567484,0
+VAC.US,D,20210914,000000,153.253,154.631,151.746,153.53,467731.7948083,0
+VAC.US,D,20210915,000000,152.876,153.609,150.844,152.282,541322.94528455,0
+VAC.US,D,20210916,000000,152.549,153.788,150.796,151.172,339180.62468346,0
+VAC.US,D,20210917,000000,150.796,153.243,149.874,151.588,536926.50697128,0
+VAC.US,D,20210920,000000,148.684,150.508,146.127,149.626,406324.94376575,0
+VAC.US,D,20210921,000000,150.834,151.826,148.446,148.635,205931.30978318,0
+VAC.US,D,20210922,000000,149.18,153.273,149.18,151.876,436629.79386041,0
+VAC.US,D,20210923,000000,152.817,156.087,152.817,155.899,383929.04099711,0
+VAC.US,D,20210924,000000,155.809,159.912,155.155,159.466,494242.6104623,0
+VAC.US,D,20210927,000000,160.824,166.682,160.824,162.915,388597.92327287,0
+VAC.US,D,20210928,000000,162.152,163.757,159.626,160.953,543326.92198645,0
+VAC.US,D,20210929,000000,162.777,162.777,159.298,160.052,273970.65773485,0
+VAC.US,D,20210930,000000,160.478,160.478,154.66,154.769,292374.75192712,0
+VAC.US,D,20211001,000000,156.404,163.529,156.404,162.836,253711.92649421,0
+VAC.US,D,20211004,000000,163.481,163.985,158.802,160.25,419984.47680379,0
+VAC.US,D,20211005,000000,161.181,162.499,158.763,159.07,336423.89540371,0
+VAC.US,D,20211006,000000,157.148,158.545,154.749,158.238,266714.56686712,0
+VAC.US,D,20211007,000000,159.932,160.824,158.545,160.002,498402.93067475,0
+VAC.US,D,20211008,000000,160.368,161.29,156.107,156.117,302664.05224395,0
+VAC.US,D,20211011,000000,156.147,157.94,154.561,155.285,166353.27444662,0
+VAC.US,D,20211012,000000,154.937,156.91,154.937,155.423,497154.73370585,0
+VAC.US,D,20211013,000000,155.403,156.444,150.864,151.132,389338.56723017,0
+VAC.US,D,20211014,000000,153.164,156.265,152.202,155.741,246008.82571764,0
+VAC.US,D,20211015,000000,157.504,159.318,156.395,156.959,246399.32873055,0
+VAC.US,D,20211018,000000,155.751,157.217,153.699,154.026,221212.38892391,0
+VAC.US,D,20211019,000000,154.839,155.839,152.321,152.43,169526.74208381,0
+VAC.US,D,20211020,000000,152.103,153.639,150.844,152.43,237035.32883448,0
+VAC.US,D,20211021,000000,151.836,154.095,151.836,153.739,196031.50342755,0
+VAC.US,D,20211022,000000,153.937,154.859,152.143,153.045,161519.91674165,0
+VAC.US,D,20211025,000000,152.49,154.413,151.726,152.182,278376.17751354,0
+VAC.US,D,20211026,000000,153.253,154.273,150.736,151.28,269924.36036597,0
+VAC.US,D,20211027,000000,151.42,156.563,150.34,153.847,395204.18483747,0
+VAC.US,D,20211028,000000,155.393,156.473,153.084,155.007,267612.62289164,0
+VAC.US,D,20211029,000000,154.571,156.523,153.233,154.66,214292.31227658,0
+VAC.US,D,20211101,000000,155.265,160.745,155.265,160.606,327947.86101503,0
+VAC.US,D,20211102,000000,159.873,160.378,156.959,159.358,399709.60073574,0
+VAC.US,D,20211103,000000,158.228,162.559,157.812,160.497,304317.88800146,0
+VAC.US,D,20211104,000000,162.013,163.331,159.804,160.616,362496.78261431,0
+VAC.US,D,20211105,000000,165.522,171.201,165.522,167.712,529099.29283403,0
+VAC.US,D,20211108,000000,169.198,169.198,163.599,165.353,394703.69518785,0
+VAC.US,D,20211109,000000,166.483,167.732,162.787,166.87,386075.29399052,0
+VAC.US,D,20211110,000000,167.236,169.327,164.659,165.968,257286.99671315,0
+VAC.US,D,20211111,000000,165.591,166.156,163.797,164.789,148204.47033773,0
+VAC.US,D,20211112,000000,164.59,166.76,164.59,165.442,144921.01606382,0
+VAC.US,D,20211115,000000,166.513,167.176,165.542,166.642,190131.578062,0
+VAC.US,D,20211116,000000,167.672,167.82,164.719,167.236,233606.57111392,0
+VAC.US,D,20211117,000000,166.017,166.682,163.767,166.007,275754.66116333,0
+VAC.US,D,20211118,000000,167.128,168.98,165.968,168.286,221944.9604675,0
+VAC.US,D,20211119,000000,165.978,166.91,162.707,164.927,198495.60771054,0
+VAC.US,D,20211122,000000,165.878,165.878,160.309,162.261,259778.34539239,0
+VAC.US,D,20211123,000000,163.767,164.967,162.063,163.877,135049.46315616,0
+VAC.US,D,20211124,000000,161.677,164.372,161.161,163.689,121741.08011422,0
+VAC.US,D,20211126,000000,156.107,156.375,149.566,153.59,433404.86458586,0
+VAC.US,D,20211129,000000,156.513,156.89,151.36,153.619,298486.57815239,0
+VAC.US,D,20211130,000000,150.568,152.48,148.089,150.16,319664.55550353,0
+VAC.US,D,20211201,000000,153.699,155.363,144.472,144.591,464387.79743162,0
+VAC.US,D,20211202,000000,146.058,153.382,145.087,151.994,634853.96666018,0
+VAC.US,D,20211203,000000,152.738,153.817,146.227,147.901,291382.85409331,0
+VAC.US,D,20211206,000000,150.032,156.543,148.833,154.809,366301.9166238,0
+VAC.US,D,20211207,000000,157.395,158.971,154.651,155.581,265965.85049612,0
+VAC.US,D,20211208,000000,157.078,161.429,156.196,159.358,234710.47368787,0
+VAC.US,D,20211209,000000,156.632,159.992,156.632,158.584,188359.68325408,0
+VAC.US,D,20211210,000000,159.844,162.241,157.039,158.684,214507.24029144,0
+VAC.US,D,20211213,000000,156.613,157.019,150.884,153.025,425205.31036654,0
+VAC.US,D,20211214,000000,150.716,154.511,150.716,152.738,413640.56868456,0
+VAC.US,D,20211215,000000,152.371,152.371,146.93,148.417,458603.91301306,0
+VAC.US,D,20211216,000000,147.753,150.636,143.848,143.888,447192.54719145,0
+VAC.US,D,20211217,000000,145.245,148.367,142.808,147.357,934231.53747509,0
+VAC.US,D,20211220,000000,144.126,147.981,143.084,146.563,217013.72474638,0
+VAC.US,D,20211221,000000,149.249,157.702,147.623,157.207,638202.0002437,0
+VAC.US,D,20211222,000000,154.413,162.41,154.413,161.468,578224.9754784,0
+VAC.US,D,20211223,000000,163.719,164.719,161.022,164.382,830291.1386288,0
+VAC.US,D,20211227,000000,163.301,165.651,161.855,165.314,382718.17894158,0
+VAC.US,D,20211228,000000,164.877,169.08,164.223,166.285,202827.46671418,0
+VAC.US,D,20211229,000000,166.116,168.316,164.838,167.584,253014.67176056,0
+VAC.US,D,20211230,000000,167.792,169.773,166.444,166.454,220227.55445208,0
+VAC.US,D,20211231,000000,165.413,168.188,165.413,166.79,204303.70937021,0
+VAC.US,D,20220103,000000,167.504,170.289,166.82,168.088,257213.3359381,0
+VAC.US,D,20220104,000000,169.704,172.469,169.109,170.328,331343.32002907,0
+VAC.US,D,20220105,000000,171.627,171.627,166.007,166.384,230343.29787428,0
+VAC.US,D,20220106,000000,167.802,168.475,164.709,167.474,236686.19694181,0
+VAC.US,D,20220107,000000,168.148,172.479,168.108,169.833,292816.71657739,0
+VAC.US,D,20220110,000000,169.833,169.833,164.739,166.106,261003.33417189,0
+VAC.US,D,20220111,000000,166.82,168.158,165.314,167.276,261740.95097405,0
+VAC.US,D,20220112,000000,168.446,168.772,165.423,166.424,305575.16643578,0
+VAC.US,D,20220113,000000,166.483,170.615,165.878,167.95,250035.95110398,0
+VAC.US,D,20220114,000000,167.772,168.604,163.946,167.554,379991.72121322,0
+VAC.US,D,20220118,000000,166.265,167.098,162.133,162.647,192814.64656671,0
+VAC.US,D,20220119,000000,162.469,163.025,159.932,160.27,312011.9073126,0
+VAC.US,D,20220120,000000,161.35,165.205,159.794,160.012,423538.35693676,0
+VAC.US,D,20220121,000000,158.446,160.844,156.781,157.395,342038.25913449,0
+VAC.US,D,20220124,000000,153.084,161.3,151.826,160.537,386103.54743849,0
+VAC.US,D,20220125,000000,157.455,160.636,153.005,159.03,362093.16192913,0
+VAC.US,D,20220126,000000,161.776,165.314,157.752,158.902,300950.68243538,0
+VAC.US,D,20220127,000000,160.715,161.795,153.54,154.423,291222.41487095,0
+VAC.US,D,20220128,000000,154.423,155.611,150.538,155.552,535467.41819437,0
+VAC.US,D,20220131,000000,154.789,160.408,153.947,160.279,345673.87245621,0
+VAC.US,D,20220201,000000,161.389,164.323,160.368,163.679,308242.09011307,0
+VAC.US,D,20220202,000000,162.955,164.719,159.774,161.24,199979.92278027,0
+VAC.US,D,20220203,000000,160.458,162.459,158.476,158.684,179694.95619509,0
+VAC.US,D,20220204,000000,156.791,159.853,154.511,158.594,259943.82987331,0
+VAC.US,D,20220207,000000,159.278,164.145,159.278,162.935,201933.44689652,0
+VAC.US,D,20220208,000000,164.471,166.572,163.133,166.473,308043.30692562,0
+VAC.US,D,20220209,000000,168.02,170.239,167.612,168.446,386705.95131111,0
+VAC.US,D,20220210,000000,165.888,171.191,165.888,167.138,288064.08300945,0
+VAC.US,D,20220211,000000,167.91,168.852,161.29,162.787,329482.62867041,0
+VAC.US,D,20220214,000000,163.847,166.077,161.805,162.519,213312.52306332,0
+VAC.US,D,20220215,000000,165.403,169.991,165.403,169.436,271408.6754357,0
+VAC.US,D,20220216,000000,167.593,171.101,166.84,169.496,361442.32357429,0
+VAC.US,D,20220217,000000,167.602,167.792,162.073,163.183,268273.55176361,0
+VAC.US,D,20220218,000000,163.381,166.78,162.589,163.985,200089.90941699,0
+VAC.US,D,20220222,000000,166.354,167.098,161.706,164.184,236982.85814541,0
+VAC.US,D,20220223,000000,166.404,167.98,162.539,162.885,409050.3924424,0
+VAC.US,D,20220224,000000,156.84,159.912,154.977,159.278,671765.07831943,0
+VAC.US,D,20220225,000000,158.634,162.371,156.157,161.082,735202.1414084,0
+VAC.US,D,20220228,000000,158.288,159.408,154.997,158.584,702802.49995769,0
+VAC.US,D,20220301,000000,157.217,158.763,151.122,151.816,456116.60054066,0
+VAC.US,D,20220302,000000,153.342,158.496,153.342,157.276,332016.3575216,0
+VAC.US,D,20220303,000000,157.148,158.981,153.144,154.204,301814.43070165,0
+VAC.US,D,20220304,000000,151.806,151.806,146.142,147.415,583752.56076187,0
+VAC.US,D,20220307,000000,147.861,147.861,133.6,133.63,806530.99794426,0
+VAC.US,D,20220308,000000,134.284,143.094,132.292,140.806,711769.94253057,0
+VAC.US,D,20220309,000000,145.671,150.904,144.69,146.831,497056.85568969,0
+VAC.US,D,20220310,000000,143.62,150.994,143.62,150.766,337976.82598992,0
+VAC.US,D,20220311,000000,152.648,153.084,149.844,150.082,333521.8626773,0
+VAC.US,D,20220314,000000,150.568,151.459,146.663,147.783,365099.12698198,0
+VAC.US,D,20220315,000000,148.595,152.094,147.956,149.933,285144.89640393,0
+VAC.US,D,20220316,000000,152.837,156.83,152.044,156.047,269471.29614686,0
+VAC.US,D,20220317,000000,153.758,157.326,153.124,156.315,350752.42972743,0
+VAC.US,D,20220318,000000,155.839,157.167,154.413,155.463,528749.15188964,0
+VAC.US,D,20220321,000000,154.333,154.333,151.739,152.916,365065.82827545,0
+VAC.US,D,20220322,000000,153.302,155.373,152.197,153.213,262476.54967278,0
+VAC.US,D,20220323,000000,152.292,152.708,148.843,149.19,329748.00927091,0
+VAC.US,D,20220324,000000,149.636,154.481,147.455,154.085,414837.3040161,0
+VAC.US,D,20220325,000000,154.719,156.185,153.104,154.293,247347.8373407,0
+VAC.US,D,20220328,000000,155.165,155.165,152.351,153.6,246707.08950299,0
+VAC.US,D,20220329,000000,155.562,160.557,155.562,157.97,391547.38142978,0
+VAC.US,D,20220330,000000,156.701,158.554,155.393,156.711,233160.5702568,0
+VAC.US,D,20220331,000000,156.583,159.892,155.949,156.285,329992.19978545,0
+VAC.US,D,20220401,000000,157.276,158.356,152.227,152.985,499568.38540319,0
+VAC.US,D,20220404,000000,152.896,154.849,150.626,154.253,360570.50289431,0
+VAC.US,D,20220405,000000,154.689,156.543,151.258,152.371,211902.87782034,0
+VAC.US,D,20220406,000000,150.538,150.954,144.056,144.74,507693.26979576,0
+VAC.US,D,20220407,000000,144.244,144.869,139.666,142.926,686682.8988435,0
+VAC.US,D,20220408,000000,142.174,143.382,138.953,139.428,584739.41333712,0
+VAC.US,D,20220411,000000,138.745,142.55,138.487,138.665,418184.32854791,0
+VAC.US,D,20220412,000000,140.251,142.144,139.676,140.796,400273.66064327,0
+VAC.US,D,20220413,000000,140.796,147.763,140.796,147.614,427046.82974265,0
+VAC.US,D,20220414,000000,148.555,151.964,148.555,150.686,339102.92770156,0
+VAC.US,D,20220418,000000,149.705,151.528,148.892,149.804,330419.02866002,0
+VAC.US,D,20220419,000000,150.568,154.031,150.568,153.679,251282.12996945,0
+VAC.US,D,20220420,000000,154.432,158.584,154.135,157.048,404338.12094298,0
+VAC.US,D,20220421,000000,160.418,161.875,152.553,153.401,239859.664579,0
+VAC.US,D,20220422,000000,152.371,153.659,148.53,149.2,337357.26823817,0
+VAC.US,D,20220425,000000,148.327,151.628,147.604,151.122,288658.41446838,0
+VAC.US,D,20220426,000000,150.032,152.133,147.812,147.891,423838.04529551,0
+VAC.US,D,20220427,000000,148.446,151.082,146.866,150.646,407397.56573661,0
+VAC.US,D,20220428,000000,152.638,154.699,148.476,152.549,279095.63138487,0
+VAC.US,D,20220429,000000,152.668,154.67,147.703,147.991,299920.44063648,0
+VAC.US,D,20220502,000000,147.812,150.488,144.809,148.892,368633.83513239,0
+VAC.US,D,20220503,000000,149.685,150.131,142.966,145.473,373458.11137195,0
+VAC.US,D,20220504,000000,145.701,147.609,140.523,147.525,358178.04128293,0
+VAC.US,D,20220505,000000,146.335,147.252,138.745,139.993,446362.09763169,0
+VAC.US,D,20220506,000000,143.134,144.403,138.943,141.44,349466.89784514,0
+VAC.US,D,20220509,000000,139.121,141.014,131.604,132.134,421554.56126913,0
+VAC.US,D,20220510,000000,134.671,140.761,134.221,139.161,385321.53236096,0
+VAC.US,D,20220511,000000,139.001,142.896,136.475,137.377,342287.49490759,0
+VAC.US,D,20220512,000000,136.901,136.901,131.772,135.068,632845.95375143,0
+VAC.US,D,20220513,000000,137.743,141.142,137.397,140.914,614862.63412345,0
+VAC.US,D,20220516,000000,140.082,140.825,137.416,139.161,411639.6191378,0
+VAC.US,D,20220517,000000,142.856,144.958,140.85,144.938,514297.51325694,0
+VAC.US,D,20220518,000000,142.748,145.186,139.309,139.973,484414.44677829,0
+VAC.US,D,20220519,000000,137.863,141.38,137.475,138.081,545321.81722293,0
+VAC.US,D,20220520,000000,140.35,140.637,132.501,134.632,459838.9923097,0
+VAC.US,D,20220523,000000,136.078,139.418,132.728,138.159,439461.19296691,0
+VAC.US,D,20220524,000000,136.534,137.981,131.455,133.472,443591.24162797,0
+VAC.US,D,20220525,000000,133.014,142.442,132.754,141.467,503272.96231372,0
+VAC.US,D,20220526,000000,141.735,146.315,141.735,145.26,364367.55563766,0
+VAC.US,D,20220527,000000,146.923,149.74,146.335,148.217,273827.33701963,0
+VAC.US,D,20220531,000000,146.883,148.087,144.075,147.072,388224.21974486,0
+VAC.US,D,20220601,000000,148.197,149.262,143.309,145.389,339239.31285246,0
+VAC.US,D,20220602,000000,144.742,148.904,144.742,148.764,265535.96104266,0
+VAC.US,D,20220603,000000,146.933,148.346,145.718,147.132,232274.03410707,0
+VAC.US,D,20220606,000000,148.068,151.463,146.853,151.343,296813.18065778,0
+VAC.US,D,20220607,000000,150.128,152.737,149.262,152.408,288957.7171186,0
+VAC.US,D,20220608,000000,151.124,152.02,149.382,150.079,162247.81463544,0
+VAC.US,D,20220609,000000,149.422,149.422,145.837,146.106,328403.77511297,0
+VAC.US,D,20220610,000000,142.741,145.409,136.618,136.708,550525.26792686,0
+VAC.US,D,20220613,000000,132.287,133.183,124.999,125.786,938854.95035828,0
+VAC.US,D,20220614,000000,126.761,129.39,123.307,124.462,508962.92535545,0
+VAC.US,D,20220615,000000,125.746,129.37,124.8,127.687,887037.61702675,0
+VAC.US,D,20220616,000000,124.422,124.422,112.126,113.36,1132017.3938484,0
+VAC.US,D,20220617,000000,112.743,117.781,112.036,117.194,875980.1054422,0
+VAC.US,D,20220621,000000,119.294,119.319,113.47,113.55,500734.82699042,0
+VAC.US,D,20220622,000000,111.25,114.854,111.25,112.803,624189.44788165,0
+VAC.US,D,20220623,000000,112.534,113.828,109.597,112.912,695383.79215779,0
+VAC.US,D,20220624,000000,113.181,118.886,113.181,118.767,713125.62925738,0
+VAC.US,D,20220627,000000,118.707,121.778,117.881,120.867,734350.74823319,0
+VAC.US,D,20220628,000000,122.431,125.437,119.344,119.653,478178.86935083,0
+VAC.US,D,20220629,000000,120.33,120.33,116.442,118.289,442744.41107204,0
+VAC.US,D,20220630,000000,115.511,117.711,112.206,115.69,513912.64077816,0
+VAC.US,D,20220701,000000,114.406,119.976,114.406,119.802,416848.80169127,0
+VAC.US,D,20220705,000000,116.696,120.389,115.073,119.922,527610.73715296,0
+VAC.US,D,20220706,000000,120.469,120.917,112.843,113.868,828336.08127897,0
+VAC.US,D,20220707,000000,115.222,119.065,114.943,118.637,565851.50730088,0
+VAC.US,D,20220708,000000,118.06,119.543,115.919,118.548,428151.38847127,0
+VAC.US,D,20220711,000000,117.462,118.946,115.257,117.213,361382.45940464,0
+VAC.US,D,20220712,000000,116.935,120.758,116.935,117.95,334941.45727337,0
+VAC.US,D,20220713,000000,114.217,119.314,114.217,119.145,391494.56743487,0
+VAC.US,D,20220714,000000,117.363,118.946,116.258,117.691,333244.01022296,0
+VAC.US,D,20220715,000000,119.722,121.594,118.134,120.509,444252.02528663,0
+VAC.US,D,20220718,000000,121.923,125.885,121.923,123.197,333053.17298061,0
+VAC.US,D,20220719,000000,125.756,129.3,125.268,128.882,400737.11640399,0
+VAC.US,D,20220720,000000,128.434,131.112,128.434,130.644,350796.01448675,0
+VAC.US,D,20220721,000000,129.38,130.455,127.528,130.147,340462.6800166,0
+VAC.US,D,20220722,000000,130.565,131.441,128.145,129.091,307275.07916487,0
+VAC.US,D,20220725,000000,130.097,132.357,127.936,132.307,375052.43239635,0
+VAC.US,D,20220726,000000,131.341,131.61,129.007,129.231,432349.80780303,0
+VAC.US,D,20220727,000000,131.55,134.706,130.958,133.98,370986.59472769,0
+VAC.US,D,20220728,000000,133.173,134.886,129.868,133.084,397490.87447091,0
+VAC.US,D,20220729,000000,132.755,136.747,132.103,136.319,431831.53402906,0
+VAC.US,D,20220801,000000,137.444,139.037,135.533,138.649,480139.47091438,0
+VAC.US,D,20220802,000000,137.813,138.639,136.031,138.072,273618.42045958,0
+VAC.US,D,20220803,000000,138.719,142.612,138.719,141.556,484145.04419071,0
+VAC.US,D,20220804,000000,141.586,141.596,139.436,140.043,309192.49124725,0
+VAC.US,D,20220805,000000,139.236,140.949,137.738,138.181,315233.99657753,0
+VAC.US,D,20220808,000000,140.322,141.835,139.316,139.316,438626.34426337,0
+VAC.US,D,20220809,000000,141.935,143.393,140.142,142.92,512314.62997509,0
+VAC.US,D,20220810,000000,147.351,147.829,142.532,144.314,360619.11043523,0
+VAC.US,D,20220811,000000,147.072,147.839,144.672,146.036,308344.77212859,0
+VAC.US,D,20220812,000000,147.56,149.641,146.176,149.023,502182.17681269,0
+VAC.US,D,20220815,000000,147.391,149.979,146.853,149.77,306608.15322318,0
+VAC.US,D,20220816,000000,149.053,153.145,149.053,152.667,263646.67234336,0
+VAC.US,D,20220817,000000,149.989,151.204,148.595,149.87,283009.62159642,0
+VAC.US,D,20220818,000000,149.969,150.387,148.595,150.019,362155.85243944,0
+VAC.US,D,20220819,000000,148.257,149.193,145.758,146.435,316430.24476513,0
+VAC.US,D,20220822,000000,142.691,144.125,141.745,142.064,377879.83680279,0
+VAC.US,D,20220823,000000,142.532,145.648,142.532,145.369,284684.97170297,0
+VAC.US,D,20220824,000000,145.519,148.545,145.519,147.839,262039.62188144,0
+VAC.US,D,20220825,000000,148.944,151.403,148.944,149.909,302464.97625104,0
+VAC.US,D,20220826,000000,149.422,150.586,144.234,144.533,323937.17923537,0
+VAC.US,D,20220829,000000,142.711,144.429,141.984,143.179,382089.30460648,0
+VAC.US,D,20220830,000000,144.364,144.687,140.785,140.969,583556.18135855,0
+VAC.US,D,20220831,000000,141.019,143.428,139.834,141.795,458104.80026838,0
+VAC.US,D,20220901,000000,139.933,140.869,136.827,138.818,485500.99301796,0
+VAC.US,D,20220902,000000,140.59,141.616,137.733,138.251,305739.3415672,0
+VAC.US,D,20220906,000000,138.659,139.197,134.597,136.06,391105.86210439,0
+VAC.US,D,20220907,000000,136.07,140.8,135.622,140.71,352856.05229762,0
+VAC.US,D,20220908,000000,138.978,142.308,138.176,141.696,242268.88357367,0
+VAC.US,D,20220909,000000,143.259,145.738,142.821,145.19,256726.31129172,0
+VAC.US,D,20220912,000000,147.032,147.848,145.907,146.863,689806.32264839,0
+VAC.US,D,20220913,000000,141.994,145.678,141.775,142.92,411996.51370281,0
+VAC.US,D,20220914,000000,143.04,144.384,140.65,144.025,304101.15450258,0
+VAC.US,D,20220915,000000,144.334,148.127,144.334,144.643,453441.34070919,0
+VAC.US,D,20220916,000000,142.851,142.851,138.574,140.909,1067106.6168783,0
+VAC.US,D,20220919,000000,139.256,143.567,138.858,141.307,320387.6065276,0
+VAC.US,D,20220920,000000,140.033,141.297,138.988,140.7,308597.88257634,0
+VAC.US,D,20220921,000000,140.97,140.99,134.55,134.61,495922,0
+VAC.US,D,20220922,000000,133.85,134.45,125.92,126.5,657691,0
+VAC.US,D,20220923,000000,124.06,124.365,119.915,122.46,506420,0
+VAC.US,D,20220926,000000,122.84,125.94,121.62,121.81,471828,0
+VAC.US,D,20220927,000000,124.31,126.29,121.24,122.58,509798,0
+VAC.US,D,20220928,000000,122.63,127.2097,122.63,125.71,396689,0
+VAC.US,D,20220929,000000,123.57,124.63,120.82,124.31,311138,0
+VAC.US,D,20220930,000000,123.19,125.4,121.42,121.86,347747,0
+VAC.US,D,20221003,000000,123.2,125.2,119.54,123.91,419049,0
+VAC.US,D,20221004,000000,127.14,131.84,127.14,131.16,328869,0
+VAC.US,D,20221005,000000,128.58,132.9,128.58,132.17,279957,0
+VAC.US,D,20221006,000000,131.03,133.76,130.14,130.34,246951,0
+VAC.US,D,20221007,000000,128.78,129.68,126.505,129.47,294265,0
+VAC.US,D,20221010,000000,130.14,131.08,126.85,128.31,199048,0
+VAC.US,D,20221011,000000,128.72,130.58,125.94,129.67,312311,0
+VAC.US,D,20221012,000000,129.94,133.57,128.455,132.06,356973,0
+VAC.US,D,20221013,000000,129,135,128,133.55,364451,0
+VAC.US,D,20221014,000000,135.47,136.45,132.89,133.4,220228,0
+VAC.US,D,20221017,000000,136.11,138.035,135.78,136.95,259832,0
+VAC.US,D,20221018,000000,140.72,142.97,138.005,138.91,329134,0
+VAC.US,D,20221019,000000,137.5,139.32,136.82,138.61,286120,0
+VAC.US,D,20221020,000000,138.75,140.77,136,136.46,235529,0
+VAC.US,D,20221021,000000,136.46,141.865,136.21,141.17,309702,0
+VAC.US,D,20221024,000000,141.48,142.44,139.35,141.86,262714,0
+VAC.US,D,20221025,000000,142.76,146.16,141.08,144.75,422669,0
+VAC.US,D,20221026,000000,144.78,148.41,144.495,145.16,488101,0
+VAC.US,D,20221027,000000,147.15,147.31,144,144.67,728057,0
+VAC.US,D,20221028,000000,143.67,147.07,143.12,147.01,360671,0
+VAC.US,D,20221031,000000,146.92,150.725,145.47,147.76,531467,0
+VAC.US,D,20221101,000000,151,151,143.13,145.67,617470,0
+VAC.US,D,20221102,000000,142.91,144.19,135.29,135.88,690469,0
+VAC.US,D,20221103,000000,134.3,138.57,132.91,137.12,505227,0
+VAC.US,D,20221104,000000,139.66,141.54,135.8101,138.66,284626,0
+VAC.US,D,20221107,000000,139.09,139.09,134.35,136.95,383680,0
+VAC.US,D,20221108,000000,137.46,140.13,136.73,139.37,329988,0
+VAC.US,D,20221109,000000,137.79,140.57,136.9,138.12,250882,0
+VAC.US,D,20221110,000000,143.77,146.44,142.29,142.87,412519,0
+VAC.US,D,20221111,000000,144.3,146.92,144.3,144.81,358439,0
+VAC.US,D,20221114,000000,144.58,146.84,143.13,143.22,375179,0
+VAC.US,D,20221115,000000,147.75,150.515,146.02,146.66,410115,0
+VAC.US,D,20221116,000000,144.8,146.52,144.12,145.72,226406,0
+VAC.US,D,20221117,000000,143.06,144.65,142.76,143.73,191391,0
+VAC.US,D,20221118,000000,145.78,146.02,143.29,144.61,373503,0
+VAC.US,D,20221121,000000,144.04,145.87,143.58,144.52,262294,0
+VAC.US,D,20221122,000000,144.86,148.36,144.22,148.18,354553,0
+VAC.US,D,20221123,000000,147.64,148.16,146.3693,147.24,190398,0
+VAC.US,D,20221125,000000,146.71,148.42,146.1,147.5,96528,0
+VAC.US,D,20221128,000000,145.46,146.72,144.75,144.99,233191,0
+VAC.US,D,20221129,000000,145.23,146.855,145.23,146.11,260723,0
+VAC.US,D,20221130,000000,146.94,149.565,145.38,148.98,353170,0
+VAC.US,D,20221201,000000,149.68,151,148.941,149.05,221683,0
+VAC.US,D,20221202,000000,147.36,151.669,147.36,150.75,247191,0
+VAC.US,D,20221205,000000,145.23,146.89,142.05,143.13,957548,0
+VAC.US,D,20221206,000000,144,145.08,136.75,138.2,2240083,0
+VAC.US,D,20221207,000000,136.88,139.59,136.88,139.26,556394,0
+VAC.US,D,20221208,000000,141.16,141.36,137.9,139.74,375876,0
+VAC.US,D,20221209,000000,139.67,140.505,138.91,139.07,327373,0
+VAC.US,D,20221212,000000,138.39,141.19,137.51,141.03,300154,0
+VAC.US,D,20221213,000000,145.1,146.09,141.84,143.66,577784,0
+VAC.US,D,20221214,000000,143.62,144.97,140.86,142.12,549447,0
+VAC.US,D,20221215,000000,139.99,140.83,138.73,139.76,354748,0
+VAC.US,D,20221216,000000,138.36,139.08,135.66,137.77,720002,0
+VAC.US,D,20221219,000000,138,138.08,134.49,135.39,247258,0
+VAC.US,D,20221220,000000,134.48,136.59,133.44,134.65,313136,0
+VAC.US,D,20221221,000000,135.3,135.63,133.445,134.34,287567,0
+VAC.US,D,20221222,000000,133.24,133.24,128.61,131.22,361497,0
+VAC.US,D,20221223,000000,131.57,134.31,130.66,134.12,237559,0
+VAC.US,D,20221227,000000,134.21,135.18,133.23,134.26,476851,0
+VAC.US,D,20221228,000000,134,134.63,130.49,130.5,192558,0
+VAC.US,D,20221229,000000,131.28,134.53,130.73,133.73,253448,0
+VAC.US,D,20221230,000000,132.16,134.88,132.16,134.59,195691,0
+VAC.US,D,20230103,000000,136.09,136.81,132.18,133.26,223174,0
+VAC.US,D,20230104,000000,134.48,136.49,133.51,136.07,454641,0
+VAC.US,D,20230105,000000,135.22,136.65,134.025,135.74,226200,0
+VAC.US,D,20230106,000000,136.86,139.98,136.72,139.72,244971,0
+VAC.US,D,20230109,000000,139.67,143.28,139.61,141.32,953338,0
+VAC.US,D,20230110,000000,140.7,143.38,139.45,143.29,892878,0
+VAC.US,D,20230111,000000,143.74,149.72,143.5,149.7,639708,0
+VAC.US,D,20230112,000000,150,151.6,149.37,150.52,406834,0
+VAC.US,D,20230113,000000,149.55,151.66,149.545,151.52,380633,0
+VAC.US,D,20230117,000000,151.44,153.7125,151.44,152.07,218155,0
+VAC.US,D,20230118,000000,153.36,154.74,149.8,150.56,243974,0
+VAC.US,D,20230119,000000,148.99,152.88,148.99,152.08,221515,0
+VAC.US,D,20230120,000000,152.5,155.605,151.91,155.44,676001,0
+VAC.US,D,20230123,000000,155.37,157.09,154.28,155.06,532912,0
+VAC.US,D,20230124,000000,154.52,156.7649,154.24,155.56,253265,0
+VAC.US,D,20230125,000000,153.84,156.9,153.6943,156.6,261951,0
+VAC.US,D,20230126,000000,157.26,158.085,155.76,156.89,264616,0
+VAC.US,D,20230127,000000,157.11,159.25,156.92,158.99,238806,0
+VAC.US,D,20230130,000000,157.53,159.09,156.34,156.8,284490,0
+VAC.US,D,20230131,000000,157.63,160.08,157.015,160.04,263423,0
+VAC.US,D,20230201,000000,159.48,161.82,157.61,161.48,633215,0
+VAC.US,D,20230202,000000,163.05,165.85,162,162.86,560765,0
+VAC.US,D,20230203,000000,160.3,163.18,159.41,161.85,417039,0
+VAC.US,D,20230206,000000,160.22,160.83,157.98,159.57,336232,0
+VAC.US,D,20230207,000000,158.88,162.365,157.6,162.03,283277,0
+VAC.US,D,20230208,000000,161.38,161.88,159.31,160.16,281674,0
+VAC.US,D,20230209,000000,161.99,162.145,158.28,158.43,316189,0
+VAC.US,D,20230210,000000,156.99,157.86,156.105,157.64,358192,0
+VAC.US,D,20230213,000000,157.91,161.6,157.86,160.76,323612,0
+VAC.US,D,20230214,000000,160.69,163.815,159.3696,163.22,255017,0
+VAC.US,D,20230215,000000,162.75,164.23,161.55,163.56,381979,0
+VAC.US,D,20230216,000000,160.79,162.34,158.995,159.43,474248,0
+VAC.US,D,20230217,000000,158.89,158.89,156.37,157.71,435058,0
+VAC.US,D,20230221,000000,155.92,156.75,153.48,154.73,443716,0
+VAC.US,D,20230222,000000,154.99,156.73,154.06,154.62,475213,0
+VAC.US,D,20230223,000000,153.07,155.395,147.91,152.03,709719,0
+VAC.US,D,20230224,000000,150.4,152.11,148.2,151.66,388640,0
+VAC.US,D,20230227,000000,152.84,154.23,151.96,152.39,381508,0
+VAC.US,D,20230228,000000,152.5,154.38,152.22,152.99,620190,0
+VAC.US,D,20230301,000000,152.94,153.82,151.77,152.18,334079,0
+VAC.US,D,20230302,000000,151.88,153.78,150.555,153.43,199019,0
+VAC.US,D,20230303,000000,154.15,154.57,152.825,153.97,193099,0
+VAC.US,D,20230306,000000,154.06,157.25,153.8,154.94,327183,0
+VAC.US,D,20230307,000000,155.39,156.255,153.07,153.33,305542,0
+VAC.US,D,20230308,000000,153.83,155.11,152.22,154.05,278411,0
+VAC.US,D,20230309,000000,154.16,154.16,147.4725,147.81,310586,0
+VAC.US,D,20230310,000000,147.24,147.25,141.71,142.91,428645,0
+VAC.US,D,20230313,000000,140.25,141,136,136.37,500689,0
+VAC.US,D,20230314,000000,140.58,141.03,135.36,136.74,503207,0
+VAC.US,D,20230315,000000,133.01,134.59,131.46,134.11,557624,0
+VAC.US,D,20230316,000000,132.75,136.005,132.35,135.22,412073,0
+VAC.US,D,20230317,000000,134.54,135.74,132.54,132.9,502983,0
+VAC.US,D,20230320,000000,134.36,136.25,133.65,134.52,281798,0
+VAC.US,D,20230321,000000,136.84,139.11,136.35,136.46,413437,0
+VAC.US,D,20230322,000000,136.29,136.88,132.65,132.73,349295,0
+VAC.US,D,20230323,000000,133.09,134.48,128.2,129.91,414570,0
+VAC.US,D,20230324,000000,128.34,128.34,126.05,126.72,490455,0
+VAC.US,D,20230327,000000,128.65,129.21,126.5,127.55,342420,0
+VAC.US,D,20230328,000000,127.1,127.88,126.12,127.85,338615,0
+VAC.US,D,20230329,000000,129.48,131.72,129.48,131.4,364956,0
+VAC.US,D,20230330,000000,133.26,134.855,132.54,132.62,298780,0
+VAC.US,D,20230331,000000,133.84,136.14,133.84,134.86,257188,0
+VAC.US,D,20230403,000000,134.65,135.225,132.5,132.92,291318,0
+VAC.US,D,20230404,000000,133.73,133.73,130.54,132.2,249013,0
+VAC.US,D,20230405,000000,131.23,132.09,129.27,130.95,245377,0
+VAC.US,D,20230406,000000,131.46,131.46,129.76,130.3,193930,0
+VAC.US,D,20230410,000000,129.71,132.79,129.71,130.43,246779,0
+VAC.US,D,20230411,000000,130.97,133.91,130.595,133.14,276542,0
+VAC.US,D,20230412,000000,134.36,134.36,131.39,131.84,337170,0
+VAC.US,D,20230413,000000,132.93,135.88,132.515,135.14,306185,0
+VAC.US,D,20230414,000000,135.52,137.335,134.8825,136.19,271985,0
+VAC.US,D,20230417,000000,136.09,137.47,135.51,137.36,306096,0
+VAC.US,D,20230418,000000,138.61,140.24,137.72,139.28,224731,0
+VAC.US,D,20230419,000000,138.63,139.69,138.43,139.13,207090,0
+VAC.US,D,20230420,000000,138.62,139.91,138.25,139.02,340831,0
+VAC.US,D,20230421,000000,139.26,139.28,137.64,138.74,231195,0
+VAC.US,D,20230424,000000,139.04,140.305,137.98,139.65,309925,0
+VAC.US,D,20230425,000000,138.77,139.28,137.33,137.44,255956,0
+VAC.US,D,20230426,000000,137.96,138.12,131.52,132.81,456112,0
+VAC.US,D,20230427,000000,133.64,134.14,131,133.05,566338,0
+VAC.US,D,20230428,000000,132.71,135,131.82,134.56,481205,0
+VAC.US,D,20230501,000000,134.68,138.21,134.68,136.36,303751,0
+VAC.US,D,20230502,000000,135.39,136.25,133.01,135.68,508065,0
+VAC.US,D,20230503,000000,136.4,137.77,134.17,134.66,360974,0
+VAC.US,D,20230504,000000,136.69,137.2,129.94,129.95,540722,0
+VAC.US,D,20230505,000000,132.43,132.455,129.18,129.82,382804,0
+VAC.US,D,20230508,000000,129.87,131.52,128.635,128.68,282208,0
+VAC.US,D,20230509,000000,127.87,129.56,127.78,128.43,340435,0
+VAC.US,D,20230510,000000,128.86,129.28,124.15,125.02,701282,0
+VAC.US,D,20230511,000000,124.13,124.48,121.68,124.39,633063,0
+VAC.US,D,20230512,000000,126.1,126.73,122.24,123.33,443294,0
+VAC.US,D,20230515,000000,123.76,124.66,122.68,123.98,662506,0
+VAC.US,D,20230516,000000,123.75,125.06,122.895,123.94,367589,0
+VAC.US,D,20230517,000000,124.62,128.52,124.62,127.1,418989,0
+VAC.US,D,20230518,000000,126.43,129.24,126.43,128.64,333183,0
+VAC.US,D,20230519,000000,128.78,128.78,125.73,125.81,387472,0
+VAC.US,D,20230522,000000,126.01,126.45,124.48,125.26,227706,0
+VAC.US,D,20230523,000000,125,126.18,123.96,125.77,375050,0
+VAC.US,D,20230524,000000,124.44,125.07,122.81,124.32,244340,0
+VAC.US,D,20230525,000000,124.55,126.235,124.55,125.57,242411,0
+VAC.US,D,20230526,000000,125.77,127.77,125.46,125.56,423129,0
+VAC.US,D,20230530,000000,125.78,126.66,124.35,124.6,425947,0
+VAC.US,D,20230531,000000,124,124.12,121.3,123.22,374267,0
+VAC.US,D,20230601,000000,123.42,124.795,122.18,123.82,386603,0
+VAC.US,D,20230602,000000,125.33,129.35,125,129.13,405907,0
+VAC.US,D,20230605,000000,127.49,128.52,127.06,127.54,279891,0
+VAC.US,D,20230606,000000,127.24,132.29,127.24,131.97,366869,0
+VAC.US,D,20230607,000000,132.63,134.09,131.85,131.99,443328,0
+VAC.US,D,20230608,000000,131.75,131.9,129.83,131.22,275712,0
+VAC.US,D,20230609,000000,131.43,131.92,128.91,129.59,244822,0
+VAC.US,D,20230612,000000,130.45,132.69,129.58,132.64,282179,0
+VAC.US,D,20230613,000000,132.99,133.47,131.86,132.51,270656,0
+VAC.US,D,20230614,000000,133.23,133.72,128.62,129.63,374093,0
+VAC.US,D,20230615,000000,129.5,129.5,126.44,128.45,454609,0
+VAC.US,D,20230616,000000,129.02,129.02,125.96,127,845755,0
+VAC.US,D,20230620,000000,126.48,126.93,124.31,125.61,418954,0
+VAC.US,D,20230621,000000,125.37,126.65,124.13,125.09,339112,0
+VAC.US,D,20230622,000000,124.81,125.12,123.09,123.76,232134,0
+VAC.US,D,20230623,000000,122,122.23,119.78,120.22,480158,0
+VAC.US,D,20230626,000000,119.48,121.74,119.08,119.15,215345,0
+VAC.US,D,20230627,000000,119,121.72,117.85,121.29,274756,0
+VAC.US,D,20230628,000000,121.28,121.6,120.52,120.82,203052,0
+VAC.US,D,20230629,000000,120.92,123.765,120.92,123.47,241845,0
+VAC.US,D,20230630,000000,124.44,124.44,122.68,122.72,275251,0
+VAC.US,D,20230703,000000,122.18,125.19,122.18,123.81,168271,0
+VAC.US,D,20230705,000000,123.68,124.63,121.49,123.1,275647,0
+VAC.US,D,20230706,000000,121.82,122.485,119.83,122.3,334118,0
+VAC.US,D,20230707,000000,122.67,125.77,122.67,124.59,452588,0
+VAC.US,D,20230710,000000,124.58,126.93,124.58,126.05,315024,0
+VAC.US,D,20230711,000000,126.66,128.41,126.13,128.25,414795,0
+VAC.US,D,20230712,000000,129.92,131.21,129,130.56,552548,0
+VAC.US,D,20230713,000000,131.25,132.225,130.67,130.8,578120,0
+VAC.US,D,20230714,000000,130.8,130.8,126.7,128.57,377199,0
+VAC.US,D,20230717,000000,127.97,130.47,127.72,130.22,455044,0
+VAC.US,D,20230718,000000,130.1,133.41,129.84,133.13,575331,0
+VAC.US,D,20230719,000000,133.73,133.99,132.5,133.1,402658,0
+VAC.US,D,20230720,000000,132.98,133.92,132.3,132.46,299985,0
+VAC.US,D,20230721,000000,133.4,133.4,130.33,130.77,319876,0
+VAC.US,D,20230724,000000,130.15,130.825,127.64,128.43,391001,0
+VAC.US,D,20230725,000000,127.79,129.1,127.23,127.94,410417,0
+VAC.US,D,20230726,000000,127.08,128.9,124.455,126.15,453928,0
+VAC.US,D,20230727,000000,126.93,129.74,126.16,126.57,430137,0
+VAC.US,D,20230728,000000,127.93,129.26,126.95,127.88,280973,0
+VAC.US,D,20230731,000000,128.26,129.17,127.52,128.51,241401,0
+VAC.US,D,20230801,000000,127.08,127.85,124.77,126.53,333842,0
+VAC.US,D,20230802,000000,124.29,127.25,124.29,124.85,357946,0
+VAC.US,D,20230803,000000,112.12,114.99,109.15,111.44,2428382,0
+VAC.US,D,20230804,000000,112.18,112.18,109,109.23,844404,0
+VAC.US,D,20230807,000000,109.39,113.93,109.39,112.47,582805,0
+VAC.US,D,20230808,000000,110.62,112.52,109.29,112.05,381061,0
+VAC.US,D,20230809,000000,115.12,117.16,113.84,115.29,538692,0
+VAC.US,D,20230810,000000,116.27,116.3,113.47,113.53,421026,0
+VAC.US,D,20230811,000000,112.48,113.75,112.04,112.26,310518,0
+VAC.US,D,20230814,000000,111.74,113.8,111.02,113.76,249710,0
+VAC.US,D,20230815,000000,112.65,113.355,111.41,111.6,328192,0
+VAC.US,D,20230816,000000,111.11,112.91,111.11,111.96,357505,0
+VAC.US,D,20230817,000000,112.17,112.49,110.43,110.49,357622,0
+VAC.US,D,20230818,000000,109.44,111.24,109.29,109.46,321836,0
+VAC.US,D,20230821,000000,109.94,110.8299,107.58,107.99,480279,0
+VAC.US,D,20230822,000000,108.59,110.61,108.085,109.99,508763,0
+VAC.US,D,20230823,000000,109.83,111.43,109.61,111.3,334721,0
+VAC.US,D,20230824,000000,110.41,112.53,109.84,109.86,328813,0
+VAC.US,D,20230825,000000,110.02,110.46,108.95,109.44,256031,0
+VAC.US,D,20230828,000000,109.7,111.1,108.99,109.84,215192,0
+VAC.US,D,20230829,000000,109.88,112.46,109.395,111.7,313029,0
+VAC.US,D,20230830,000000,111.39,112.32,110.76,110.84,244270,0
+VAC.US,D,20230831,000000,111.02,111.65,108.435,108.69,353846,0
+VAC.US,D,20230901,000000,109.18,111.19,109.18,110.73,254389,0
+VAC.US,D,20230905,000000,109.91,111.14,106.47,106.67,780809,0
+VAC.US,D,20230906,000000,106.26,108.26,106.26,107.23,306222,0
+VAC.US,D,20230907,000000,106.2,106.605,102.65,103.6,822638,0
+VAC.US,D,20230908,000000,104.25,105.16,103.395,103.51,564526,0
+VAC.US,D,20230911,000000,104.28,104.64,101.9,102.14,418176,0
+VAC.US,D,20230912,000000,101.56,102.93,101.35,102.25,605222,0
+VAC.US,D,20230913,000000,101.89,102.42,100.27,100.42,527050,0
+VAC.US,D,20230914,000000,101.27,104.5,101.27,104.45,460174,0
+VAC.US,D,20230915,000000,104.26,104.81,102.03,102.66,1115380,0
+VAC.US,D,20230918,000000,102.54,102.89,101.69,101.81,350666,0
+VAC.US,D,20230919,000000,101.54,102.12,100.1,100.96,518885,0
+VAC.US,D,20230920,000000,101.04,103.92,101.04,101.95,593365,0
+VAC.US,D,20230921,000000,100.99,101.445,99.15,99.18,377696,0
+VAC.US,D,20230922,000000,99.67,100.37,98.29,98.57,423924,0
+VAC.US,D,20230925,000000,97.76,98.4,96.86,97.59,390299,0
+VAC.US,D,20230926,000000,96.95,97.64,96.54,96.66,515711,0
+VAC.US,D,20230927,000000,96.5,97.205,95.46,96.21,498636,0
+VAC.US,D,20230928,000000,96.36,100.42,96.36,100.25,492599,0
+VAC.US,D,20230929,000000,101.1,101.58,99.54,100.63,560898,0
+VAC.US,D,20231002,000000,100.61,101.085,98.92,99.12,427252,0
+VAC.US,D,20231003,000000,98.28,98.66,94.95,95.27,563573,0
+VAC.US,D,20231004,000000,95.68,96.59,95.01,96.36,347904,0
+VAC.US,D,20231005,000000,94.36,95.34,91.625,92.67,817871,0
+VAC.US,D,20231006,000000,92.18,94.84,91.83,93.96,534263,0
+VAC.US,D,20231009,000000,92.6,94.2,90.89,94.19,467880,0
+VAC.US,D,20231010,000000,95.5,97.91,95.16,97.78,558370,0
+VAC.US,D,20231011,000000,97.9,99.32,97.6,98.97,808922,0
+VAC.US,D,20231012,000000,97.57,97.57,94.65,95.27,448171,0
+VAC.US,D,20231013,000000,95.01,95.75,92.47,93.18,914843,0
+VAC.US,D,20231016,000000,94.77,96.84,94.23,95.98,656178,0
+VAC.US,D,20231017,000000,96.05,97.78,95.26,96.27,545072,0
+VAC.US,D,20231018,000000,95.06,95.105,93.03,93.84,586664,0
+VAC.US,D,20231019,000000,93.83,93.89,90.41,91.17,897054,0
+VAC.US,D,20231020,000000,91.35,92.245,90.505,91.83,745256,0
+VAC.US,D,20231023,000000,91.43,92.55,90.59,90.7,468549,0
+VAC.US,D,20231024,000000,91.51,92.55,90.86,91.21,465033,0
+VAC.US,D,20231025,000000,89.99,90.72,88.18,88.65,811799,0
+VAC.US,D,20231026,000000,88.92,90.1,88.14,88.59,632849,0
+VAC.US,D,20231027,000000,89.57,89.76,86.675,87.08,559889,0
+VAC.US,D,20231030,000000,88.3,89.54,87.32,89.36,524570,0
+VAC.US,D,20231031,000000,89.36,90.29,88.795,89.86,428734,0
+VAC.US,D,20231101,000000,89.6,89.6,87.27,88.91,662738,0
+VAC.US,D,20231102,000000,86,87.44,79.0701,82.48,2141073,0
+VAC.US,D,20231103,000000,84.13,85.715,81.98,82.41,1072413,0
+VAC.US,D,20231106,000000,82.98,83.23,78.93,79.02,868579,0
+VAC.US,D,20231107,000000,78.92,81.92,78.45,81.8,679104,0
+VAC.US,D,20231108,000000,81.99,82.48,79.24,79.25,645109,0
+VAC.US,D,20231109,000000,79.64,79.74,76.35,76.5,584711,0
+VAC.US,D,20231110,000000,76.32,76.66,75.195,76.45,645795,0
+VAC.US,D,20231113,000000,76.06,76.71,75.515,76.02,493390,0
+VAC.US,D,20231114,000000,78.08,81.51,78.08,80.67,717674,0
+VAC.US,D,20231115,000000,80.58,84.99,80.58,84.74,925628,0
+VAC.US,D,20231116,000000,84.19,84.52,81.14,81.47,628226,0
+VAC.US,D,20231117,000000,79.13,80.655,77.7901,80.24,683764,0
+VAC.US,D,20231120,000000,80.24,80.24,78.381,78.77,454243,0
+VAC.US,D,20231121,000000,78.14,78.145,76.92,77.14,511662,0
+VAC.US,D,20231122,000000,78.12,80.615,77.88,80.44,905465,0
+VAC.US,D,20231124,000000,80.23,80.325,77.03,77.14,490874,0
+VAC.US,D,20231127,000000,77.13,77.585,75.01,75.2,809090,0
+VAC.US,D,20231128,000000,75,75.45,74.33,74.64,666227,0
+VAC.US,D,20231129,000000,75.2,75.49,73.67,73.68,997182,0
+VAC.US,D,20231130,000000,73.78,73.94,72.8,72.9,789441,0
+VAC.US,D,20231201,000000,73.05,79.18,72.78,77.53,2048286,0
+VAC.US,D,20231204,000000,77.83,79.86,76.52,77.1,765779,0
+VAC.US,D,20231205,000000,76.43,76.91,72.965,73.02,830856,0
+VAC.US,D,20231206,000000,74.04,75.65,73.22,74.22,677119,0
+VAC.US,D,20231207,000000,74.34,77.67,74.24,77.66,622734,0
+VAC.US,D,20231208,000000,79.08,81.92,78.625,80.88,1051473,0
+VAC.US,D,20231211,000000,80.71,82.08,80.44,81.4,519539,0
+VAC.US,D,20231212,000000,81.08,81.6,79.85,80.18,383095,0
+VAC.US,D,20231213,000000,79.83,83.545,78.77,83.46,1079899,0
+VAC.US,D,20231214,000000,84.86,91.64,84.86,91.48,1457752,0
+VAC.US,D,20231215,000000,90.51,90.73,87.025,87.79,1415542,0
+VAC.US,D,20231218,000000,87.99,88.1672,85.2,85.42,829205,0
+VAC.US,D,20231219,000000,86.61,88.2,86.505,87.93,645567,0
+VAC.US,D,20231220,000000,86.97,86.97,83.565,83.79,677720,0
+VAC.US,D,20231221,000000,85.59,88,84.475,87.94,554136,0
+VAC.US,D,20231222,000000,88.2,89.1,87.22,88.26,455674,0
+VAC.US,D,20231226,000000,88.04,89,87.03,87.71,246509,0
+VAC.US,D,20231227,000000,87.8,88.045,86.51,87.21,528644,0
+VAC.US,D,20231228,000000,87,88.34,86.07,86.43,394772,0
+VAC.US,D,20231229,000000,86.14,87.11,84.57,84.89,562276,0
+VAC.US,D,20240102,000000,85.85,88.94,85.85,88.51,628837,0
+VAC.US,D,20240103,000000,86.57,86.57,83.87,84.63,622832,0
+VAC.US,D,20240104,000000,84.6,85.8,84.2,85.2,473812,0
+VAC.US,D,20240105,000000,84.15,87.5,83.801,86.14,695271,0
+VAC.US,D,20240108,000000,85.66,88.53,85.055,88.5,517893,0
+VAC.US,D,20240109,000000,87.16,88.03,86.15,86.6,380314,0
+VAC.US,D,20240110,000000,86.06,87.56,85.88,87.2,405734,0
+VAC.US,D,20240111,000000,86.77,87.16,85.38,86.25,419502,0
+VAC.US,D,20240112,000000,86.95,87.265,83.73,83.99,488209,0
+VAC.US,D,20240116,000000,83.24,83.8,82.24,83.58,409866,0
+VAC.US,D,20240117,000000,81.68,83.205,81.25,81.79,611824,0
+VAC.US,D,20240118,000000,82.29,83.49,81.9,83.12,451362,0
+VAC.US,D,20240119,000000,83.06,83.23,81.6,82.83,671511,0
+VAC.US,D,20240122,000000,83.46,83.92,82.82,83.21,513076,0
+VAC.US,D,20240123,000000,84.34,85.33,83.5,84.95,557360,0
+VAC.US,D,20240124,000000,86.43,86.43,84.6146,85,443440,0
+VAC.US,D,20240125,000000,86.39,87.84,85.635,87.79,842732,0
+VAC.US,D,20240126,000000,88.28,88.88,87.46,87.51,372377,0
+VAC.US,D,20240129,000000,87.19,87.465,85.505,86.68,332398,0
+VAC.US,D,20240130,000000,85.74,87.1,85.51,85.6,401487,0
+VAC.US,D,20240131,000000,85.25,86.78,83.785,83.89,530189,0
+VAC.US,D,20240201,000000,84.46,85.6,82.505,84.94,551948,0
+VAC.US,D,20240202,000000,83.91,84.69,82,84.06,337513,0
+VAC.US,D,20240205,000000,83,83.24,81.48,82.59,375130,0
+VAC.US,D,20240206,000000,82.53,84.03,81.9,83.36,306114,0
+VAC.US,D,20240207,000000,83.7,83.88,82.42,83.04,310888,0
+VAC.US,D,20240208,000000,83.26,84.935,82.445,84.51,341781,0
+VAC.US,D,20240209,000000,84.44,84.91,82.925,84.79,391742,0
+VAC.US,D,20240212,000000,84.89,89.58,84.89,89.23,584993,0
+VAC.US,D,20240213,000000,86.54,86.55,83.12,83.96,649914,0
+VAC.US,D,20240214,000000,84.83,85.73,83.67,85.62,301248,0
+VAC.US,D,20240215,000000,86.39,88.0449,86.39,86.77,400998,0
+VAC.US,D,20240216,000000,85.83,86.88,84.98,85.22,412624,0
+VAC.US,D,20240220,000000,84.69,86.785,84.655,85.91,457528,0
+VAC.US,D,20240221,000000,85.68,87.68,85.42,87.6,728854,0
+VAC.US,D,20240222,000000,90.95,96.62,88.63,95.98,1687814,0
+VAC.US,D,20240223,000000,95.68,96.5,94.235,94.86,753575,0
+VAC.US,D,20240226,000000,94.85,95.22,93.7,94.65,463960,0
+VAC.US,D,20240227,000000,95.6,96.02,93.61,94.32,627084,0
+VAC.US,D,20240228,000000,92.87,95.33,92.87,94.43,426939,0
+VAC.US,D,20240229,000000,94.81,95,92.45,93.19,595306,0
+VAC.US,D,20240301,000000,93.91,94.66,91.63,93.94,385911,0
+VAC.US,D,20240304,000000,93.93,94.44,91.41,91.78,474436,0
+VAC.US,D,20240305,000000,91.04,92.89,91.04,91.76,402280,0
+VAC.US,D,20240306,000000,93.04,96.1,91.88,94.68,569819,0
+VAC.US,D,20240307,000000,94.9,96.41,93.57,93.61,401212,0
+VAC.US,D,20240308,000000,94.54,95.4832,93.89,94.04,367953,0
+VAC.US,D,20240311,000000,93.73,95.2191,92.97,94.39,280840,0
+VAC.US,D,20240312,000000,94.23,95.885,94.02,95.56,444875,0
+VAC.US,D,20240313,000000,95.31,98.52,95.31,98,687884,0
+VAC.US,D,20240314,000000,97.49,98.79,96.04,97.79,1539302,0
+VAC.US,D,20240315,000000,97.36,99.9,97.36,98.66,986385,0
+VAC.US,D,20240318,000000,98.59,99.61,97.81,97.84,615318,0
+VAC.US,D,20240319,000000,97.64,98.79,96.345,97.84,460443,0
+VAC.US,D,20240320,000000,97.22,102.09,97.22,101.28,655325,0
+VAC.US,D,20240321,000000,101.97,102.66,100.19,101.43,354577,0
+VAC.US,D,20240322,000000,101.31,101.47,98.65,98.89,411850,0
+VAC.US,D,20240325,000000,99.41,101.06,99.08,100.82,358411,0
+VAC.US,D,20240326,000000,103.13,103.13,100.835,101,394009,0
+VAC.US,D,20240327,000000,101.7,105.42,101.7,105.3,595006,0
+VAC.US,D,20240328,000000,105.55,108.57,105.51,107.73,871671,0
+VAC.US,D,20240401,000000,107.51,108.32,106.07,107.18,818941,0
+VAC.US,D,20240402,000000,105.7,105.98,103.73,103.85,878786,0
+VAC.US,D,20240403,000000,103.52,105.21,103,103.9,701517,0
+VAC.US,D,20240404,000000,105.06,105.65,99.74,99.98,470767,0
+VAC.US,D,20240405,000000,100.12,101.01,99.71,100.18,471036,0
+VAC.US,D,20240408,000000,100.98,103.765,100.87,103.07,501576,0
+VAC.US,D,20240409,000000,103.15,104.49,101.655,103.21,230442,0
+VAC.US,D,20240410,000000,101,101.675,98.88,100.31,399402,0
+VAC.US,D,20240411,000000,100.5,101.15,99.035,100.78,264093,0
+VAC.US,D,20240412,000000,99.53,100.5,96.86,97,570954,0
+VAC.US,D,20240415,000000,98.62,99.28,96.78,97.74,614948,0
+VAC.US,D,20240416,000000,96.92,98.465,96.195,97.81,493557,0
+VAC.US,D,20240417,000000,98.68,99,96.54,97.67,526679,0
+VAC.US,D,20240418,000000,97.93,99.325,97.55,98.94,427911,0
+VAC.US,D,20240419,000000,98.75,100.12,97.69,97.99,487152,0
+VAC.US,D,20240422,000000,98.76,100.135,97.38,98.89,436539,0
+VAC.US,D,20240423,000000,98.61,101.82,98.61,101.77,478897,0
+VAC.US,D,20240424,000000,101.8,103.33,101.32,103.17,348482,0
+VAC.US,D,20240425,000000,102.4,102.57,100.46,101.03,229453,0
+VAC.US,D,20240426,000000,100.65,103.51,100.65,100.87,250210,0
+VAC.US,D,20240429,000000,101.27,101.535,98.24,98.58,409141,0
+VAC.US,D,20240430,000000,97.44,97.75,95.1475,96.11,558033,0
+VAC.US,D,20240501,000000,95.77,97.36,94.53,95.37,332764,0
+VAC.US,D,20240502,000000,96.91,97.84,95.98,97.66,214444,0
+VAC.US,D,20240503,000000,99.73,100.75,97.15,97.18,327975,0
+VAC.US,D,20240506,000000,98.5,99.025,97.33,97.51,524003,0
+VAC.US,D,20240507,000000,98.96,103.46,98.8,99.15,882783,0
+VAC.US,D,20240508,000000,97.96,98.59,95.875,96.5,806330,0
+VAC.US,D,20240509,000000,97.75,99.46,96.055,99.37,439615,0
+VAC.US,D,20240510,000000,99.62,99.86,97.3,99.5,362431,0
+VAC.US,D,20240513,000000,100.12,101.79,99.81,100.25,344385,0
+VAC.US,D,20240514,000000,101.51,102.39,99.89,100.61,331806,0
+VAC.US,D,20240515,000000,101.31,101.33,99.025,99.96,357011,0
+VAC.US,D,20240516,000000,100.21,101.16,99.5,99.96,226617,0
+VAC.US,D,20240517,000000,99.96,99.96,98.11,98.18,198516,0
+VAC.US,D,20240520,000000,97.99,99.35,97.27,98.06,267122,0
+VAC.US,D,20240521,000000,97.87,98.04,94.79,94.89,374891,0
+VAC.US,D,20240522,000000,94.13,94.98,92.421,92.76,433057,0
+VAC.US,D,20240523,000000,92.65,92.87,90.05,90.22,429144,0
+VAC.US,D,20240524,000000,90.73,93.54,90.28,93.24,351439,0
+VAC.US,D,20240528,000000,94,94.61,92.73,93.35,327773,0
+VAC.US,D,20240529,000000,91.74,91.89,90.29,91.13,296149,0
+VAC.US,D,20240530,000000,91.49,92.15,90.69,91.71,232713,0
+VAC.US,D,20240531,000000,92,92.79,89.81,90.27,659385,0
+VAC.US,D,20240603,000000,91.2,91.2,87.445,87.68,657751,0
+VAC.US,D,20240604,000000,86.87,89.495,86.82,89.32,956731,0
+VAC.US,D,20240605,000000,89.79,90.45,87.76,87.98,713177,0
+VAC.US,D,20240606,000000,87.62,90.735,86.7,90.29,534312,0
+VAC.US,D,20240607,000000,89.03,89.03,87.59,88.58,447582,0
+VAC.US,D,20240610,000000,87.57,89.71,87.12,89.44,322028,0
+VAC.US,D,20240611,000000,88.81,88.81,86.95,87.36,462958,0
+VAC.US,D,20240612,000000,89.21,91.61,88.68,89.59,456926,0
+VAC.US,D,20240613,000000,88.92,89.24,87.03,88.06,382130,0
+VAC.US,D,20240614,000000,86.38,86.415,84.35,85.14,456788,0
+VAC.US,D,20240617,000000,84.68,86.99,84.68,86.74,363271,0
+VAC.US,D,20240618,000000,86.89,87.545,85.23,85.28,317592,0
+VAC.US,D,20240620,000000,84.91,86.32,84.5581,84.73,303718,0
+VAC.US,D,20240621,000000,84.61,85.16,83.99,85.15,537403,0
+VAC.US,D,20240624,000000,85.44,86.13,84.88,85.17,306054,0
+VAC.US,D,20240625,000000,85.17,85.64,84.09,84.92,284675,0
+VAC.US,D,20240626,000000,84.41,84.53,82.87,83.09,430196,0
+VAC.US,D,20240627,000000,83.23,84,82.12,83.32,457889,0
+VAC.US,D,20240628,000000,83.71,87.39,83.6567,87.32,745171,0
+VAC.US,D,20240701,000000,87.5,87.98,82.4,83.74,580102,0
+VAC.US,D,20240702,000000,83.67,83.94,82.1,83.62,397674,0
+VAC.US,D,20240703,000000,84.29,84.75,82.68,83.17,211043,0
+VAC.US,D,20240705,000000,82.62,82.9,81.38,82.13,572506,0
+VAC.US,D,20240708,000000,82.9,83.6299,81.375,81.78,266824,0
+VAC.US,D,20240709,000000,81.5,82.32,81.32,81.43,357065,0
+VAC.US,D,20240710,000000,82.04,85.89,81.64,85.47,567355,0
+VAC.US,D,20240711,000000,86.75,88.48,85.7,88.19,457554,0
+VAC.US,D,20240712,000000,88.73,89.21,86.94,87.03,375383,0
+VAC.US,D,20240715,000000,87.42,88.01,86.0001,86.76,302233,0
+VAC.US,D,20240716,000000,87.18,90.7,87.17,90.46,561892,0
+VAC.US,D,20240717,000000,89.27,90.6,89.27,89.91,431476,0
+VAC.US,D,20240718,000000,89.53,91.94,88.17,88.3,353330,0
+VAC.US,D,20240719,000000,87.8,88.44,86.76,88.34,303743,0
+VAC.US,D,20240722,000000,88.49,88.77,85.815,88.13,285990,0
+VAC.US,D,20240723,000000,86.27,88.46,86.26,87.9,277085,0
+VAC.US,D,20240724,000000,86.95,86.95,81.28,81.5,913643,0
+VAC.US,D,20240725,000000,81.4,86.45,80.25,85.37,652365,0
+VAC.US,D,20240726,000000,86.57,86.95,84.17,85.46,413029,0
+VAC.US,D,20240729,000000,85.02,86,83.9,85.45,354550,0
+VAC.US,D,20240730,000000,85.99,87.43,85.32,87.23,323035,0
+VAC.US,D,20240731,000000,87.25,87.75,83.88,84.58,617185,0
+VAC.US,D,20240801,000000,78.21,80.61,75.96,77.88,1827670,0
+VAC.US,D,20240802,000000,75.76,78.64,74.11,76.66,789310,0
+VAC.US,D,20240805,000000,73.18,74.17,71.445,71.99,769905,0
+VAC.US,D,20240806,000000,71.78,75.23,71.6,73.71,491474,0
+VAC.US,D,20240807,000000,74.78,74.78,72.55,73.06,349684,0
+VAC.US,D,20240808,000000,73.19,73.27,70.43,70.91,467928,0
+VAC.US,D,20240809,000000,70.88,70.88,69.05,69.62,669291,0
+VAC.US,D,20240812,000000,70.15,70.15,68.34,68.51,426582,0
+VAC.US,D,20240813,000000,68.97,71.085,68.3579,70.74,353061,0
+VAC.US,D,20240814,000000,71.12,71.245,69.5501,70.03,362954,0
+VAC.US,D,20240815,000000,71.77,72.56,71.07,71.75,387917,0
+VAC.US,D,20240816,000000,71.37,71.735,70.75,71.19,257351,0
+VAC.US,D,20240819,000000,71.23,72.96,71.2,72.88,369090,0
+VAC.US,D,20240820,000000,72.45,72.755,70.25,70.3,353413,0
+VAC.US,D,20240821,000000,71.35,72.63,71.05,72.4,283942,0
+VAC.US,D,20240822,000000,72.39,72.95,71.925,72.21,213706,0
+VAC.US,D,20240823,000000,72.78,74.49,72.2401,74.03,276650,0
+VAC.US,D,20240826,000000,74.79,75.36,73.17,73.21,303454,0
+VAC.US,D,20240827,000000,72.51,73.47,72.05,72.83,219345,0
+VAC.US,D,20240828,000000,72.3,73.72,72.3,73.1,439379,0
+VAC.US,D,20240829,000000,73.8,74.33,72.5,73.48,286513,0
+VAC.US,D,20240830,000000,73.98,74.42,73.035,74,392180,0
+VAC.US,D,20240903,000000,73,74.405,73,73.24,448859,0
+VAC.US,D,20240904,000000,72.82,73.62,72.16,72.42,309522,0
+VAC.US,D,20240905,000000,72.72,73.55,71.235,73.11,483142,0
+VAC.US,D,20240906,000000,73.47,73.7812,71.57,71.68,462100,0
+VAC.US,D,20240909,000000,71.56,71.93,69.96,70.36,359766,0
+VAC.US,D,20240910,000000,70.35,70.36,67.72,69.44,360235,0
+VAC.US,D,20240911,000000,69.2,69.62,67.28,69.21,542748,0
+VAC.US,D,20240912,000000,71.23,71.41,69.48,71.38,466526,0
+VAC.US,D,20240913,000000,72.28,73.71,71.7,73.29,397762,0
+VAC.US,D,20240916,000000,73.61,74,71.86,71.95,304237,0
+VAC.US,D,20240917,000000,73.26,74.6799,72.48,73.92,356690,0
+VAC.US,D,20240918,000000,72.54,73.99,71.72,72.3,491703,0
+VAC.US,D,20240919,000000,73.62,76.04,72.9,74.58,630506,0
+VAC.US,D,20240920,000000,74.42,74.71,73.26,74.49,805271,0
+VAC.US,D,20240923,000000,74.48,75.44,74.25,75.22,252135,0
+VAC.US,D,20240924,000000,76.26,77.35,75.775,76.07,301110,0
+VAC.US,D,20240925,000000,75.97,75.97,73.59,73.62,310578,0
+VAC.US,D,20240926,000000,74.31,76.12,73.945,75.76,326683,0
+VAC.US,D,20240927,000000,76.99,77.275,75.47,76.5,221746,0
+VAC.US,D,20240930,000000,76.025,76.2,73.22,73.48,400940,0
+VAC.US,D,20241001,000000,73.48,74.015,71.525,73.74,468368,0
+VAC.US,D,20241002,000000,72.94,74.76,72.94,74.28,267328,0
+VAC.US,D,20241003,000000,73.38,74.5199,72.66,73.85,370670,0
+VAC.US,D,20241004,000000,75.38,76.49,75.04,76.38,268098,0
+VAC.US,D,20241007,000000,75.77,76.46,73.535,73.93,297324,0
+VAC.US,D,20241008,000000,73.5,74.59,72.5,73.57,234131,0
+VAC.US,D,20241009,000000,73.45,74.32,72.66,72.68,240227,0
+VAC.US,D,20241010,000000,72.53,73.1065,72.05,72.68,230398,0
+VAC.US,D,20241011,000000,72.39,74.03,72.39,73.64,212766,0
+VAC.US,D,20241014,000000,73.94,74.99,72.95,74.77,255966,0
+VAC.US,D,20241015,000000,74.76,75.79,74.36,75.02,342789,0
+VAC.US,D,20241016,000000,76.01,79.72,75.04,79.33,541451,0
+VAC.US,D,20241017,000000,78.96,80.38,77.41,80.37,461408,0
+VAC.US,D,20241018,000000,80.54,80.54,78.645,79.36,333100,0
+VAC.US,D,20241021,000000,79.29,80.08,77.29,77.35,310502,0
+VAC.US,D,20241022,000000,77.44,77.44,76.26,76.95,261159,0
+VAC.US,D,20241023,000000,76.83,77.615,75.18,75.54,320520,0
+VAC.US,D,20241024,000000,76.28,77.1,75,76.69,269574,0
+VAC.US,D,20241025,000000,77.29,78.83,77.06,78.2,268210,0
+VAC.US,D,20241028,000000,78.91,80,78.71,79.66,380507,0
+VAC.US,D,20241029,000000,79.04,80.28,78.88,79.75,293775,0
+VAC.US,D,20241030,000000,79.26,81.47,79.26,80.25,352088,0
+VAC.US,D,20241031,000000,80.01,80.84,76.325,77.03,446477,0
+VAC.US,D,20241101,000000,77.85,80,77.85,78.72,434671,0
+VAC.US,D,20241104,000000,78.51,79.3475,77.3575,78.14,296521,0
+VAC.US,D,20241105,000000,77.69,79.37,77.02,79.29,357295,0
+VAC.US,D,20241106,000000,81.5,85.78,81.375,84.79,962261,0
+VAC.US,D,20241107,000000,88.75,100.32,88.3,95.98,1564250,0
+VAC.US,D,20241108,000000,95.72,96.39,94.69,95.6,776195,0
+VAC.US,D,20241111,000000,96.27,96.27,93.86,94.14,485159,0
+VAC.US,D,20241112,000000,93.2,94.67,92.82,93.86,382670,0
+VAC.US,D,20241113,000000,93.59,94.94,92.68,92.7,268683,0
+VAC.US,D,20241114,000000,92.67,94.84,92.275,92.83,311338,0
+VAC.US,D,20241115,000000,92.23,93.21,90.86,91.27,257130,0
+VAC.US,D,20241118,000000,90.93,91.21,90.12,90.22,204293,0
+VAC.US,D,20241119,000000,88.8,89.795,88.295,89.6,280848,0
+VAC.US,D,20241120,000000,89.59,90.51,89.09,90.38,199159,0
+VAC.US,D,20241121,000000,90.455,92.3,90.36,91.93,238525,0
+VAC.US,D,20241122,000000,92.295,94.5,92.1,94.07,441892,0
+VAC.US,D,20241125,000000,95.93,98.89,95.48,98.57,568913,0
+VAC.US,D,20241126,000000,97.615,98.15,96.12,96.49,467319,0
+VAC.US,D,20241127,000000,96.38,98.825,96.38,96.84,293118,0
+VAC.US,D,20241129,000000,98.29,99.42,97.82,99.25,181551,0
+VAC.US,D,20241202,000000,98.775,98.775,96.23,97.63,319549,0
+VAC.US,D,20241203,000000,96.97,97.83,96.35,96.76,272436,0
+VAC.US,D,20241204,000000,96.32,97.335,95.62,97.27,186192,0
+VAC.US,D,20241205,000000,97.48,98.76,97.03,97.33,210096,0
+VAC.US,D,20241206,000000,97.78,98.25,95.52,96.72,220172,0
+VAC.US,D,20241209,000000,97.44,98.07,95.3,95.5,237453,0
+VAC.US,D,20241210,000000,94.82,96.98,94.51,95.5,363059,0
+VAC.US,D,20241211,000000,96.565,97.04,95.38,96,240200,0
+VAC.US,D,20241212,000000,95.81,96.905,94.72,94.85,179453,0
+VAC.US,D,20241213,000000,95.885,95.885,93.08,94.55,283724,0
+VAC.US,D,20241216,000000,94.07,95.8,93.98,94.39,209533,0
+VAC.US,D,20241217,000000,93.559,94.57,92.93,94.05,305383,0
+VAC.US,D,20241218,000000,93.578,94.83,88.875,88.97,398961,0
+VAC.US,D,20241219,000000,89.23,90.275,88.5,90.09,378690,0
+VAC.US,D,20241220,000000,89.4,91.4,89.02,90.24,681198,0
+VAC.US,D,20241223,000000,90.285,90.52,89.3,90.34,211103,0
+VAC.US,D,20241224,000000,89.5901,91.71,89.5901,91.61,74565,0
+VAC.US,D,20241226,000000,91.015,92.195,90.7,91.52,145597,0
+VAC.US,D,20241227,000000,90.75,91.9227,89.77,90.63,120802,0
+VAC.US,D,20241230,000000,89.23,89.73,87.76,88.95,210983,0
+VAC.US,D,20241231,000000,89.68,90.67,89.4401,89.8,225354,0
+VAC.US,D,20250102,000000,89.84,90.43,86.8,87.39,385103,0
+VAC.US,D,20250103,000000,88,88.01,85.7,86.87,396142,0
+VAC.US,D,20250106,000000,87.065,88.235,85.8,86.05,551028,0
+VAC.US,D,20250107,000000,86.66,86.91,85.345,85.75,331132,0
+VAC.US,D,20250108,000000,85.09,85.96,84.562,85.57,285793,0
+VAC.US,D,20250110,000000,84.22,85.65,83.14,83.2,247439,0
+VAC.US,D,20250113,000000,82.615,83,81.01,82.3,386896,0
+VAC.US,D,20250114,000000,83.67,85.8,83.5,85.05,442739,0
+VAC.US,D,20250115,000000,87.72,88.745,86.12,86.34,297841,0
+VAC.US,D,20250116,000000,86.97,87.62,84.87,85.17,227662,0
+VAC.US,D,20250117,000000,86.32,86.53,85.03,85.04,189129,0
+VAC.US,D,20250121,000000,85.795,87.1,85.58,86.84,240266,0
+VAC.US,D,20250122,000000,86.165,86.38,85.465,86.11,206035,0
+VAC.US,D,20250123,000000,85.74,87.23,85.355,86.75,205975,0
+VAC.US,D,20250124,000000,86.65,87.35,86.01,86.75,324004,0
+VAC.US,D,20250127,000000,87.31,90,86.47,88.27,321040,0
+VAC.US,D,20250128,000000,88.175,88.65,87.44,87.65,268853,0
+VAC.US,D,20250129,000000,87.865,88.44,85.6,86.9,291090,0
+VAC.US,D,20250130,000000,87.91,89.63,87.52,89.11,366895,0
+VAC.US,D,20250131,000000,88.97,89.52,86.3,86.77,265752,0
+VAC.US,D,20250203,000000,84.04,85.57,82.4,84.89,320141,0
+VAC.US,D,20250204,000000,84.555,84.98,83.765,84.37,282264,0
+VAC.US,D,20250205,000000,84.525,84.71,83.63,83.74,196152,0
+VAC.US,D,20250206,000000,84.32,87.34,84,87.32,360179,0
+VAC.US,D,20250207,000000,87.075,87.63,84.84,85.48,338305,0
+VAC.US,D,20250210,000000,85.49,86.01,83.655,84.02,261122,0
+VAC.US,D,20250211,000000,83.01,84.15,80.11,83.89,533278,0
+VAC.US,D,20250212,000000,82.35,83.95,80.855,83.91,429410,0
+VAC.US,D,20250213,000000,84.07,85.45,83.9,85.25,284259,0
+VAC.US,D,20250214,000000,86.015,87.19,85.88,86.47,416738,0
+VAC.US,D,20250218,000000,86.47,88.63,85.885,88.62,770969,0
+VAC.US,D,20250219,000000,88.02,91.18,86.65,90.95,545007,0
+VAC.US,D,20250220,000000,90.725,90.9525,87.28,87.92,825009,0
+VAC.US,D,20250221,000000,87.885,88.8,83.945,84.14,949936,0
+VAC.US,D,20250224,000000,84.5,87.98,84.215,86.7,479593,0
+VAC.US,D,20250225,000000,87.37,87.89,83.72,85.28,511250,0
+VAC.US,D,20250226,000000,86.56,88.69,85.23,85.38,977154,0
+VAC.US,D,20250227,000000,82.46,83.55,76.23,77.47,1301700,0
+VAC.US,D,20250228,000000,76.815,77.84,73.79,75.44,859042,0
+VAC.US,D,20250303,000000,76.24,76.68,73.27,73.38,634624,0
+VAC.US,D,20250304,000000,72.16,72.6,69.7401,71.07,782633,0
+VAC.US,D,20250305,000000,71.4055,73.68,70.56,72.9,747157,0
+VAC.US,D,20250306,000000,72,73.1,71.07,71.72,554163,0
+VAC.US,D,20250307,000000,72.805,73.65,70.705,72.93,532742,0
+VAC.US,D,20250310,000000,72.02,73.245,69.99,71.16,747805,0
+VAC.US,D,20250311,000000,71.16,71.16,67.54,67.69,726437,0
+VAC.US,D,20250312,000000,69.19,69.23,66.85,68.6,485357,0
+VAC.US,D,20250313,000000,69.1337,69.1337,66.06,66.4,645556,0
+VAC.US,D,20250314,000000,67.575,68.04,65.94,66.54,607466,0
+VAC.US,D,20250317,000000,67.02,70.245,66.93,68.55,607621,0
+VAC.US,D,20250318,000000,67.8,68.37,65.43,65.56,579012,0
+VAC.US,D,20250319,000000,66.71,68.19,65.56,67.79,564525,0
+VAC.US,D,20250320,000000,67.1,68.645,66.63,66.73,388914,0
+VAC.US,D,20250321,000000,65.19,66,63.46,65.85,617494,0
+VAC.US,D,20250324,000000,67.225,68.25,66.32,67.17,498135,0
+VAC.US,D,20250325,000000,67.655,68.74,66.77,67.07,388433,0
+VAC.US,D,20250326,000000,67.205,68.305,65.86,66.21,388624,0
+VAC.US,D,20250327,000000,65.91,66.81,64.635,66.74,463796,0
+VAC.US,D,20250328,000000,66.685,66.685,65.3125,66.15,548877,0
+VAC.US,D,20250331,000000,64.89,65.36,63.8201,64.24,599668,0
+VAC.US,D,20250401,000000,64.29,64.605,61.86,62.94,561797,0
+VAC.US,D,20250402,000000,61.995,65.83,61.87,65.57,355016,0
+VAC.US,D,20250403,000000,61.88,61.88,56.2,56.62,946517,0
+VAC.US,D,20250404,000000,54.761,55.47,50.97,54.57,770329,0
+VAC.US,D,20250407,000000,53.28,57.34,51.135,53.18,1026906,0
+VAC.US,D,20250408,000000,55.31,55.95,50.24,50.86,658794,0
+VAC.US,D,20250409,000000,50.81,60.1026,49.22,59.28,1004886,0
+VAC.US,D,20250410,000000,56.89,57.02,51.645,52.83,669136,0
+VAC.US,D,20250411,000000,53.1566,54.11,51.525,53.47,480197,0
+VAC.US,D,20250414,000000,53.92,54.32,50.84,53.89,650553,0
+VAC.US,D,20250415,000000,53.765,54.81,52.35,53.02,317840,0
+VAC.US,D,20250416,000000,52.62,53.6999,51.63,52.59,487944,0
+VAC.US,D,20250417,000000,52.835,53.77,52.22,53.18,303843,0
+VAC.US,D,20250421,000000,52.605,53.2,52.18,52.8,493303,0
+VAC.US,D,20250422,000000,53.706,53.94,51.69,53.05,1024738,0
+VAC.US,D,20250423,000000,54.8,57.175,52.8,53.06,1195006,0
+VAC.US,D,20250424,000000,53.32,55.99,52.78,55.78,1368102,0
+VAC.US,D,20250425,000000,55.37,56.695,55.0894,55.67,359583,0
+VAC.US,D,20250428,000000,55.85,57.22,55.42,55.86,397172,0
+VAC.US,D,20250429,000000,55.64,56.205,54.59,55.9,362020,0
+VAC.US,D,20250430,000000,54.99,55.04,52.66,54.81,629597,0
+VAC.US,D,20250501,000000,55.58,58.45,55.53,57.2,858239,0
+VAC.US,D,20250502,000000,58.45,60.16,58.285,59.61,498403,0
+VAC.US,D,20250505,000000,58.87,60.2858,58.41,58.48,474375,0
+VAC.US,D,20250506,000000,58.23,58.81,57.56,58.02,466343,0
+VAC.US,D,20250507,000000,58.31,59.08,57.89,58.2,600700,0
+VAC.US,D,20250508,000000,61.99,66.445,61.46,64.32,990913,0
+VAC.US,D,20250509,000000,64.005,65.35,63.52,64.65,595993,0
+VAC.US,D,20250512,000000,69.02,72,68.87,69.93,817251,0
+VAC.US,D,20250513,000000,70.14,73.16,70.055,72.32,891340,0
+VAC.US,D,20250514,000000,71.47,72.76,71.47,72.22,556685,0
+VAC.US,D,20250515,000000,71.845,72.24,71.27,71.39,382394,0
+VAC.US,D,20250516,000000,71.41,72.1,70.7447,71.69,443464,0
+VAC.US,D,20250519,000000,70.06,70.745,70,70.53,410587,0
+VAC.US,D,20250520,000000,70.49,70.66,69.5395,70.13,406103,0
+VAC.US,D,20250521,000000,68.915,68.915,66.25,66.49,825424,0
+VAC.US,D,20250522,000000,66.5,67.82,66.175,67.59,643489,0
+VAC.US,D,20250523,000000,64.21,66.29,64.21,65.76,494995,0
+VAC.US,D,20250527,000000,67.25,68.13,66.69,68.02,701249,0
+VAC.US,D,20250528,000000,67.28,68.125,66.92,67.3,345479,0
+VAC.US,D,20250529,000000,67.79,68.01,66.555,67.67,498129,0
+VAC.US,D,20250530,000000,67.155,67.5408,65.705,65.86,587434,0
+VAC.US,D,20250602,000000,65.86,65.86,63.75,64.47,595206,0
+VAC.US,D,20250603,000000,64.285,66.41,64,65.81,523841,0
+VAC.US,D,20250604,000000,65.965,66.62,65.46,65.54,445695,0
+VAC.US,D,20250605,000000,66.02,66.235,64.14,65.02,406698,0
+VAC.US,D,20250606,000000,66.18,66.33,65.19,66.04,374174,0
+VAC.US,D,20250609,000000,66.59,67.36,66.07,66.58,338828,0
+VAC.US,D,20250610,000000,66.59,68.3258,66.5,67.75,305159,0
+VAC.US,D,20250611,000000,68.185,68.94,67.3075,67.4,456929,0
+VAC.US,D,20250612,000000,66.86,67.49,65.88,67.18,308010,0
+VAC.US,D,20250613,000000,65.27,66.465,64.47,64.81,472442,0
+VAC.US,D,20250616,000000,65.715,67.72,65.5,67.36,358229,0
+VAC.US,D,20250617,000000,66.835,68.04,65.97,68,1010055,0
+VAC.US,D,20250618,000000,67.585,68.76,67.13,68,870759,0
+VAC.US,D,20250620,000000,68.455,68.99,67.8,68.37,496760,0
+VAC.US,D,20250623,000000,69.22,70.105,67.455,69.89,599816,0
+VAC.US,D,20250624,000000,71.61,72.645,70.85,72,530230,0
+VAC.US,D,20250625,000000,71.995,72.96,71.76,71.77,543924,0
+VAC.US,D,20250626,000000,72.55,74.39,72.16,73.36,547623,0
+VAC.US,D,20250627,000000,73.605,74.735,73.02,73.83,5115979,0
+VAC.US,D,20250630,000000,74.1475,74.5,71.67,72.31,624634,0
+VAC.US,D,20250701,000000,72.35,78.1699,72.03,76.23,953928,0
+VAC.US,D,20250702,000000,76.565,79.5,76.28,79.18,739905,0
+VAC.US,D,20250703,000000,79.6,81.16,79.55,80.12,361729,0
+VAC.US,D,20250707,000000,78.98,80.98,78.4,79.19,580694,0
+VAC.US,D,20250708,000000,79.5904,81.31,79.49,80.49,608670,0
+VAC.US,D,20250709,000000,81.39,81.39,79.88,80.61,559747,0
+VAC.US,D,20250710,000000,80.445,84.24,80.19,83.36,542068,0
+VAC.US,D,20250711,000000,82.64,83.87,82.0921,83.52,523032,0
+VAC.US,D,20250714,000000,83.05,84.27,82.49,83.86,358296,0
+VAC.US,D,20250715,000000,83.8,84.3,80.255,80.4,477574,0
+VAC.US,D,20250716,000000,81.295,81.76,79,80.22,397713,0
+VAC.US,D,20250717,000000,80.59,80.97,79.39,79.92,409013,0
+VAC.US,D,20250718,000000,79.91,80.37,79.29,79.9,495831,0
+VAC.US,D,20250721,000000,81.085,81.43,79.52,79.61,360820,0
+VAC.US,D,20250722,000000,79.95,81.81,79.815,81.56,464884,0
+VAC.US,D,20250723,000000,82.485,86.33,82.485,84.85,560370,0
+VAC.US,D,20250724,000000,84.335,85.245,82.17,82.35,402353,0
+VAC.US,D,20250725,000000,83,84.23,82.01,84.19,394919,0
+VAC.US,D,20250728,000000,83.79,83.965,82.67,82.76,402812,0
+VAC.US,D,20250729,000000,83.28,84.07,81.09,81.38,363324,0
+VAC.US,D,20250730,000000,81.33,81.91,79.18,79.97,450476,0
+VAC.US,D,20250731,000000,78.92,79.25,74.05,74.47,695199,0
+VAC.US,D,20250801,000000,72.88,73.77,70.61,73.51,711284,0
+VAC.US,D,20250804,000000,74.41,75.47,74.325,74.35,646002,0
+VAC.US,D,20250805,000000,76.44,77.7,70.48,72.98,1080568,0
+VAC.US,D,20250806,000000,73.505,73.74,71.95,72.18,492310,0
+VAC.US,D,20250807,000000,72.935,73.87,70.705,71.45,471590,0
+VAC.US,D,20250808,000000,71.785,71.785,69.7615,70.86,354743,0
+VAC.US,D,20250811,000000,70.95,71.59,69.64,70.53,490760,0
+VAC.US,D,20250812,000000,71.38,73.945,71.33,73.62,503314,0
+VAC.US,D,20250813,000000,72.53,76.86,72.53,76.83,489891,0
+VAC.US,D,20250814,000000,76.49,76.49,74.1,75.41,320998,0
+VAC.US,D,20250815,000000,75.575,76.01,74.655,75.02,284878,0
+VAC.US,D,20250818,000000,74.6,75.42,74.4,75.02,310516,0
+VAC.US,D,20250819,000000,75.23,76.535,74.91,75.29,303704,0
+VAC.US,D,20250820,000000,74.37,75,72.88,73.5,395682,0
+VAC.US,D,20250821,000000,72.63,74.06,72.47,73.95,276089,0
+VAC.US,D,20250822,000000,74.645,79.83,74.29,79.34,513073,0
+VAC.US,D,20250825,000000,79.095,79.1,77.535,77.58,277113,0
+VAC.US,D,20250826,000000,77.925,78.695,77.275,77.5,209603,0
+VAC.US,D,20250827,000000,78.045,78.747,77.51,78.56,189647,0
+VAC.US,D,20250828,000000,78.8,79.3424,77.375,78.61,223069,0
+VAC.US,D,20250829,000000,78.66,78.79,77.515,78.15,219332,0
+VAC.US,D,20250902,000000,76.125,77.25,75.66,77.18,302188,0
+VAC.US,D,20250903,000000,76.87,78.87,76.6179,77.73,382072,0
+VAC.US,D,20250904,000000,78.23,79.34,77.47,78.82,343838,0
+VAC.US,D,20250905,000000,79.345,81.18,77.8,79.02,338351,0
+VAC.US,D,20250908,000000,79.125,79.18,76.985,78.23,371440,0
+VAC.US,D,20250909,000000,78.34,78.94,77.035,78.28,363283,0
+VAC.US,D,20250910,000000,78.475,78.89,76.29,76.37,345180,0
+VAC.US,D,20250911,000000,76.625,79.56,76.625,79.45,421224,0
+VAC.US,D,20250912,000000,79.38,79.38,77.05,77.07,366352,0
+VAC.US,D,20250915,000000,77.825,77.825,75.84,76.73,506538,0
+VAC.US,D,20250916,000000,77.13,78.225,75.88,77.91,427075,0
+VAC.US,D,20250917,000000,76.835,78.81,74.96,75.74,432351,0
+VAC.US,D,20250918,000000,76.56,78.05,76.3,77.36,396760,0
+VAC.US,D,20250919,000000,77.15,77.425,75.4,76.32,1925806,0
+VAC.US,D,20250922,000000,76.14,76.24,73.82,73.84,403976,0
+VAC.US,D,20250923,000000,74.105,74.87,72.44,72.8,362302,0
+VAC.US,D,20250924,000000,72.91,74.245,72.18,72.64,307344,0
+VAC.US,D,20250925,000000,71.91,72.55,69.9,70.32,406202,0
+VAC.US,D,20250926,000000,70.84,70.84,69.51,69.85,399320,0
+VAC.US,D,20250929,000000,70.185,70.35,68.79,69.29,464918,0
+VAC.US,D,20250930,000000,68.81,68.85,66.16,66.56,699390,0
+VAC.US,D,20251001,000000,66.2018,66.83,65.725,66.19,444341,0
+VAC.US,D,20251002,000000,66.345,67.525,65.81,67.26,327974,0
+VAC.US,D,20251003,000000,67.855,69.4873,67.59,68.63,616186,0
+VAC.US,D,20251006,000000,68.7,69.2442,66.64,68.42,538767,0
+VAC.US,D,20251007,000000,68.6,68.6,64.65,64.8,538335,0
+VAC.US,D,20251008,000000,64.745,65.88,63.71,65.34,281353,0
+VAC.US,D,20251009,000000,65.525,66.42,64.81,64.85,272856,0
+VAC.US,D,20251010,000000,64.75,65.52,62.21,62.49,343443,0
+VAC.US,D,20251013,000000,63.87,65.28,63.745,64.95,360814,0
+VAC.US,D,20251014,000000,64.5151,67.09,63.66,66.48,318217,0
+VAC.US,D,20251015,000000,66.93,67.58,65.75,66.32,285780,0
+VAC.US,D,20251016,000000,66.435,67.16,65.97,67.03,364049,0
+VAC.US,D,20251017,000000,66.84,67.71,66.54,66.88,254399,0
+VAC.US,D,20251020,000000,67.25,68.51,67.01,67.81,298064,0
+VAC.US,D,20251021,000000,67.38,69.44,67.15,69.18,317402,0
+VAC.US,D,20251022,000000,68.65,72.892,68.65,71.87,755454,0
+VAC.US,D,20251023,000000,71.455,71.905,69.71,69.93,438304,0
+VAC.US,D,20251024,000000,70.51,71.025,69.98,70.5,267371,0
+VAC.US,D,20251027,000000,70.74,72.0275,70.01,70.59,332559,0
+VAC.US,D,20251028,000000,69.08,70.12,67.78,68.4,400027,0
+VAC.US,D,20251029,000000,67.75,68.3,65.82,66.54,483699,0
+VAC.US,D,20251030,000000,66.25,67.2,65.41,65.45,464407,0
+VAC.US,D,20251031,000000,66.175,66.23,64.18,65.98,353294,0
+VAC.US,D,20251103,000000,65.06,67.55,64.51,67.49,443607,0
+VAC.US,D,20251104,000000,66.43,67.785,66.28,66.32,512569,0
+VAC.US,D,20251105,000000,66.99,69.22,66.6205,67.27,717792,0
+VAC.US,D,20251106,000000,56.28,59.52,49.5,49.51,1650704,0
+VAC.US,D,20251107,000000,49.76,50.28,46.46,47.15,1433940,0
+VAC.US,D,20251110,000000,48.09,50.39,47.62,50.22,1275288,0
+VAC.US,D,20251111,000000,49.19,49.3,46.3,46.78,990881,0
+VAC.US,D,20251112,000000,47.2278,48,46.83,47.21,715418,0
+VAC.US,D,20251113,000000,47.1,48.01,45.5,46.05,684314,0
+VAC.US,D,20251114,000000,45.33,46.61,45.12,45.49,832286,0
+VAC.US,D,20251117,000000,47.09,47.7,45.88,46.3,922822,0
+VAC.US,D,20251118,000000,45.05,47.1008,44.58,46.58,939722,0
+VAC.US,D,20251119,000000,46.78,47.88,46.39,47.36,821305,0
+VAC.US,D,20251120,000000,47.96,49,46.51,46.81,738447,0
+VAC.US,D,20251121,000000,47.03,51.3,47.03,50.79,799263,0
+VAC.US,D,20251124,000000,51.17,52.76,50.37,52.12,1021673,0
+VAC.US,D,20251125,000000,52.74,55,52.67,54.62,778573,0
+VAC.US,D,20251126,000000,54.65,55.6,54.5,54.87,660824,0
+VAC.US,D,20251128,000000,55.17,55.2899,54.5,54.6,271671,0
+VAC.US,D,20251201,000000,54.215,55.54,54.215,54.96,501220,0
+VAC.US,D,20251202,000000,55.32,55.39,53.8001,54.67,851330,0
+VAC.US,D,20251203,000000,55.11,56.27,54.78,55.29,382253,0
+VAC.US,D,20251204,000000,55.04,55.77,54.15,54.74,568516,0
+VAC.US,D,20251205,000000,54.88,55.45,54.4,55.08,678933,0
+VAC.US,D,20251208,000000,55.455,55.69,52.8006,52.92,754888,0
+VAC.US,D,20251209,000000,52.53,53.625,52.38,53.27,593762,0
+VAC.US,D,20251210,000000,53.185,55.47,52.94,55.08,1085771,0
+VAC.US,D,20251211,000000,55.929,58.08,54.99,57.67,643400,0
+VAC.US,D,20251212,000000,57.825,59.28,57.5,57.92,706480,0
+VAC.US,D,20251215,000000,58.4568,59.08,56.89,57.87,688907,0
+VAC.US,D,20251216,000000,58.435,58.45,56.4,56.91,550068,0
+VAC.US,D,20251217,000000,56.7,59.24,56.7,58.12,689076,0
+VAC.US,D,20251218,000000,58.91,59.05,57.56,57.68,424104,0
+VAC.US,D,20251219,000000,57.66,58.29,56.86,57.76,4829973,0
+VAC.US,D,20251222,000000,57.89,59.6,57.8,59.28,758001,0
+VAC.US,D,20251223,000000,59.195,59.61,57.91,58.99,567654,0
+VAC.US,D,20251224,000000,57.97,58.57,57.548,58.28,364799,0
+VAC.US,D,20251226,000000,58.61,59.01,58.24,58.55,388022,0
+VAC.US,D,20251229,000000,58.21,58.7,57.53,58.1,564552,0
+VAC.US,D,20251230,000000,58.02,58.71,57.69,58.41,451634,0
+VAC.US,D,20251231,000000,58.08,58.61,57.435,57.69,535992,0
+VAC.US,D,20260102,000000,58.36,59.54,57.1,58.85,702350,0
+VAC.US,D,20260105,000000,58.2,60.96,58.2,59.55,473829,0
+VAC.US,D,20260106,000000,59.475,62.73,59.15,62.54,533865,0
+VAC.US,D,20260107,000000,62.01,62.27,60.58,61.12,426402,0
+VAC.US,D,20260108,000000,60.895,64.5721,60.7,63.44,495080,0
+VAC.US,D,20260109,000000,64.35,65.56,63.3348,65.37,501506,0
+VAC.US,D,20260112,000000,64.55,64.98,63.63,64.13,455827,0
+VAC.US,D,20260113,000000,64.93,65.445,62.87,63.8,621707,0
+VAC.US,D,20260114,000000,63.725,63.85,61.5301,62.54,557645,0
+VAC.US,D,20260115,000000,62.465,63.405,61.52,62.48,402485,0
+VAC.US,D,20260116,000000,59.98,60.54,58.5,59.87,676342,0
+VAC.US,D,20260120,000000,57.7582,58.7,57.55,57.6,635159,0
+VAC.US,D,20260121,000000,58.41,60.07,58.13,58.96,565006,0
+VAC.US,D,20260122,000000,59.745,60.505,58.12,59.09,687877,0
+VAC.US,D,20260123,000000,58.975,59.32,57.24,57.45,391320,0
+VAC.US,D,20260126,000000,57.595,57.9499,55.745,56.61,452737,0
+VAC.US,D,20260127,000000,56.485,56.615,55.105,55.22,380979,0
+VAC.US,D,20260128,000000,55.38,56.1844,54.34,54.37,409150,0
+VAC.US,D,20260129,000000,54.89,55.63,54.3,55.27,639515,0
+VAC.US,D,20260130,000000,54.885,55.13,53.19,54.31,921900,0
+VAC.US,D,20260202,000000,54,55.62,54,54.38,490063,0
+VAC.US,D,20260203,000000,54.3,55.87,52.57,53.31,548778,0
+VAC.US,D,20260204,000000,54.215,56.54,54,55.71,684689,0
+VAC.US,D,20260205,000000,55.185,55.755,53.7101,54.8,376844,0
+VAC.US,D,20260206,000000,55.12,56.42,54.65,55.58,486731,0
+VAC.US,D,20260209,000000,55.365,55.6,54.35,54.85,369714,0
+VAC.US,D,20260210,000000,55.315,57.525,55.315,55.93,411282,0
+VAC.US,D,20260211,000000,57.56,57.56,55.09,55.54,549685,0
+VAC.US,D,20260212,000000,56.485,57.005,52.835,53.31,509449,0
+VAC.US,D,20260213,000000,53.12,54.765,52.49,53.95,488060,0
+VAC.US,D,20260217,000000,54.18,57.985,54.18,57.59,980182,0
+VAC.US,D,20260218,000000,57.26,61.065,57.06,58.96,959046,0
diff --git a/daily/us/nyse stocks/2/vln-ws.us.txt b/daily/us/nyse stocks/2/vln-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbcdc661ae3b4cc31ab090e9b92bea6235090d45
--- /dev/null
+++ b/daily/us/nyse stocks/2/vln-ws.us.txt	
@@ -0,0 +1,997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLN-WS.US,D,20211001,000000,0.5544,0.6,0.3601,0.535,365836,0
+VLN-WS.US,D,20211004,000000,0.5,0.5188,0.41,0.4775,104298,0
+VLN-WS.US,D,20211005,000000,0.5343,0.5343,0.4403,0.45,47380,0
+VLN-WS.US,D,20211006,000000,0.49,0.58,0.42,0.45,323456,0
+VLN-WS.US,D,20211007,000000,0.4893,0.544899,0.4228,0.51,252384,0
+VLN-WS.US,D,20211008,000000,0.53,0.53,0.4503,0.4602,391280,0
+VLN-WS.US,D,20211011,000000,0.48,0.5,0.479878,0.48,113411,0
+VLN-WS.US,D,20211012,000000,0.5,0.7271,0.4739,0.67,663768,0
+VLN-WS.US,D,20211013,000000,0.6502,0.8001,0.6187,0.67,176112,0
+VLN-WS.US,D,20211014,000000,0.681,0.7298,0.64,0.6601,174997,0
+VLN-WS.US,D,20211015,000000,0.6673,0.67,0.6412,0.6533,171894,0
+VLN-WS.US,D,20211018,000000,0.65,0.655,0.575,0.601,125759,0
+VLN-WS.US,D,20211019,000000,0.61,0.61,0.5599,0.5599,71318,0
+VLN-WS.US,D,20211020,000000,0.5307,0.583,0.5307,0.56,99904,0
+VLN-WS.US,D,20211021,000000,0.584949,0.599799,0.55,0.55609,153744,0
+VLN-WS.US,D,20211022,000000,0.57,0.6,0.53075,0.6,168758,0
+VLN-WS.US,D,20211025,000000,0.63,0.64,0.595049,0.595049,77159,0
+VLN-WS.US,D,20211026,000000,0.6399,0.7489,0.565,0.655401,473909,0
+VLN-WS.US,D,20211027,000000,0.7,0.74,0.616,0.640099,344472,0
+VLN-WS.US,D,20211028,000000,0.64,0.76,0.64,0.68,186546,0
+VLN-WS.US,D,20211029,000000,0.72,0.72,0.6776,0.699899,62018,0
+VLN-WS.US,D,20211101,000000,0.72,0.7774,0.7,0.73,132992,0
+VLN-WS.US,D,20211102,000000,0.7579,0.77,0.7101,0.72,141039,0
+VLN-WS.US,D,20211103,000000,0.7,0.759999,0.7,0.7299,48481,0
+VLN-WS.US,D,20211104,000000,0.71,0.74,0.7011,0.710101,34945,0
+VLN-WS.US,D,20211105,000000,0.729899,0.77,0.729899,0.764949,64284,0
+VLN-WS.US,D,20211108,000000,0.755051,0.94,0.755051,0.9399,137069,0
+VLN-WS.US,D,20211109,000000,0.9898,1.05,0.88,1.02,319782,0
+VLN-WS.US,D,20211110,000000,0.9898,1.04,0.900001,0.9246,122120,0
+VLN-WS.US,D,20211111,000000,0.9513,0.96,0.81,0.8397,239854,0
+VLN-WS.US,D,20211112,000000,0.83,0.95,0.83,0.881,242509,0
+VLN-WS.US,D,20211115,000000,0.9498,0.95,0.9,0.9001,35206,0
+VLN-WS.US,D,20211116,000000,0.9,0.92,0.87,0.872,41851,0
+VLN-WS.US,D,20211117,000000,0.87,0.89,0.8101,0.8875,143459,0
+VLN-WS.US,D,20211118,000000,0.9499,0.95,0.751,0.8698,51310,0
+VLN-WS.US,D,20211119,000000,0.85,0.85,0.7904,0.81,272715,0
+VLN-WS.US,D,20211122,000000,0.97,0.97,0.76,0.7797,110227,0
+VLN-WS.US,D,20211123,000000,0.75,0.84,0.75,0.8,151148,0
+VLN-WS.US,D,20211124,000000,0.76,0.795051,0.75,0.767,58009,0
+VLN-WS.US,D,20211126,000000,0.74,0.749899,0.71,0.71,19654,0
+VLN-WS.US,D,20211129,000000,0.71,0.7499,0.702,0.71,51393,0
+VLN-WS.US,D,20211130,000000,0.702,0.7022,0.62,0.68025,109280,0
+VLN-WS.US,D,20211201,000000,0.7449,0.7449,0.6108,0.62,54793,0
+VLN-WS.US,D,20211202,000000,0.617819,0.66,0.58,0.59,58639,0
+VLN-WS.US,D,20211203,000000,0.6304,0.689899,0.55,0.57,61173,0
+VLN-WS.US,D,20211206,000000,0.5601,0.5601,0.48405,0.52,53332,0
+VLN-WS.US,D,20211207,000000,0.53,0.62,0.5294,0.62,38360,0
+VLN-WS.US,D,20211208,000000,0.66,0.66,0.5611,0.586,30186,0
+VLN-WS.US,D,20211209,000000,0.596,0.6279,0.51,0.5342,86302,0
+VLN-WS.US,D,20211210,000000,0.585,0.5901,0.555,0.56,28371,0
+VLN-WS.US,D,20211213,000000,0.6299,0.6299,0.55,0.5501,26016,0
+VLN-WS.US,D,20211214,000000,0.6,0.6,0.53,0.555,86995,0
+VLN-WS.US,D,20211215,000000,0.6,0.6699,0.56,0.61,62939,0
+VLN-WS.US,D,20211216,000000,0.61,0.64,0.544,0.5523,42815,0
+VLN-WS.US,D,20211217,000000,0.5523,0.56,0.5103,0.5302,20059,0
+VLN-WS.US,D,20211220,000000,0.5201,0.56315,0.49,0.5374,30766,0
+VLN-WS.US,D,20211221,000000,0.59,0.59,0.4904,0.53385,50768,0
+VLN-WS.US,D,20211222,000000,0.57,0.6598,0.56575,0.59665,104587,0
+VLN-WS.US,D,20211223,000000,0.65,0.666,0.6001,0.6001,47346,0
+VLN-WS.US,D,20211227,000000,0.65,0.660001,0.57,0.5792,11958,0
+VLN-WS.US,D,20211228,000000,0.55,0.5664,0.5,0.517,141256,0
+VLN-WS.US,D,20211229,000000,0.55,0.57,0.52,0.52,56866,0
+VLN-WS.US,D,20211230,000000,0.5252,0.5799,0.52,0.5499,27330,0
+VLN-WS.US,D,20211231,000000,0.55,0.5617,0.52,0.5536,7410,0
+VLN-WS.US,D,20220103,000000,0.55,0.56905,0.53,0.54,12156,0
+VLN-WS.US,D,20220104,000000,0.54,0.5419,0.53,0.5305,37080,0
+VLN-WS.US,D,20220105,000000,0.53,0.5509,0.5001,0.54,19800,0
+VLN-WS.US,D,20220106,000000,0.5,0.534951,0.4801,0.53,60346,0
+VLN-WS.US,D,20220107,000000,0.551,0.5712,0.5275,0.57,58605,0
+VLN-WS.US,D,20220110,000000,0.525051,0.54,0.5101,0.5101,2417,0
+VLN-WS.US,D,20220111,000000,0.5694,0.5694,0.5202,0.543,4900,0
+VLN-WS.US,D,20220112,000000,0.5546,0.5546,0.5231,0.5412,5611,0
+VLN-WS.US,D,20220113,000000,0.53,0.5599,0.47,0.4999,153547,0
+VLN-WS.US,D,20220114,000000,0.499799,0.4999,0.4902,0.4999,19497,0
+VLN-WS.US,D,20220118,000000,0.48,0.537,0.47,0.4706,14009,0
+VLN-WS.US,D,20220119,000000,0.5034,0.5099,0.45505,0.48,16601,0
+VLN-WS.US,D,20220120,000000,0.5399,0.5499,0.4601,0.48,20787,0
+VLN-WS.US,D,20220121,000000,0.48,0.48,0.4,0.4549,13586,0
+VLN-WS.US,D,20220124,000000,0.4,0.4245,0.33,0.4133,94250,0
+VLN-WS.US,D,20220125,000000,0.370501,0.4628,0.3704,0.4211,20925,0
+VLN-WS.US,D,20220126,000000,0.4488,0.46,0.3916,0.3961,41793,0
+VLN-WS.US,D,20220127,000000,0.4399,0.4399,0.378,0.4,5354,0
+VLN-WS.US,D,20220128,000000,0.431101,0.439799,0.4202,0.4212,2651,0
+VLN-WS.US,D,20220131,000000,0.4394,0.4658,0.4213,0.43,14557,0
+VLN-WS.US,D,20220201,000000,0.4814,0.4814,0.46,0.4799,3058,0
+VLN-WS.US,D,20220202,000000,0.4799,0.48,0.4224,0.46,62809,0
+VLN-WS.US,D,20220203,000000,0.449,0.4799,0.4203,0.421,107500,0
+VLN-WS.US,D,20220204,000000,0.4209,0.421,0.4,0.4,24195,0
+VLN-WS.US,D,20220207,000000,0.448,0.4888,0.3701,0.391,138546,0
+VLN-WS.US,D,20220208,000000,0.424,0.44,0.4,0.41,53830,0
+VLN-WS.US,D,20220209,000000,0.4592,0.56,0.4592,0.5,198292,0
+VLN-WS.US,D,20220210,000000,0.5599,0.5889,0.509,0.5581,108478,0
+VLN-WS.US,D,20220211,000000,0.564,0.564,0.5201,0.546676,60900,0
+VLN-WS.US,D,20220214,000000,0.5499,0.56,0.5499,0.5511,3533,0
+VLN-WS.US,D,20220215,000000,0.545,0.5501,0.5201,0.5501,10400,0
+VLN-WS.US,D,20220216,000000,0.565,0.565,0.5202,0.5202,3304,0
+VLN-WS.US,D,20220217,000000,0.5412,0.55,0.5168,0.52,82869,0
+VLN-WS.US,D,20220218,000000,0.52,0.5237,0.4745,0.478,66643,0
+VLN-WS.US,D,20220222,000000,0.47,0.5,0.47,0.4964,1300,0
+VLN-WS.US,D,20220223,000000,0.49,0.5,0.485,0.4887,16579,0
+VLN-WS.US,D,20220224,000000,0.475,0.5,0.475,0.4999,6420,0
+VLN-WS.US,D,20220225,000000,0.4751,0.505,0.4632,0.4975,30566,0
+VLN-WS.US,D,20220228,000000,0.5,0.5141,0.4767,0.496,49110,0
+VLN-WS.US,D,20220301,000000,0.4512,0.5321,0.436,0.4973,45937,0
+VLN-WS.US,D,20220302,000000,0.47,0.4747,0.44,0.4401,50638,0
+VLN-WS.US,D,20220303,000000,0.4304,0.4304,0.4304,0.4304,1000,0
+VLN-WS.US,D,20220304,000000,0.455,0.455,0.4,0.4236,53099,0
+VLN-WS.US,D,20220307,000000,0.45,0.45,0.4,0.411,73670,0
+VLN-WS.US,D,20220308,000000,0.399,0.4494,0.369,0.4372,32300,0
+VLN-WS.US,D,20220309,000000,0.3901,0.45,0.3901,0.4338,2254,0
+VLN-WS.US,D,20220311,000000,0.4859,0.487,0.4752,0.4752,2931,0
+VLN-WS.US,D,20220315,000000,0.459099,0.459099,0.45,0.45,900,0
+VLN-WS.US,D,20220316,000000,0.49,0.5,0.42,0.4302,7830,0
+VLN-WS.US,D,20220317,000000,0.453501,0.47,0.3854,0.4569,97969,0
+VLN-WS.US,D,20220318,000000,0.58,0.739899,0.56,0.6725,642260,0
+VLN-WS.US,D,20220321,000000,0.75,0.75,0.695,0.718,200260,0
+VLN-WS.US,D,20220322,000000,0.73,0.735,0.7,0.700001,97877,0
+VLN-WS.US,D,20220323,000000,0.73,0.735,0.7069,0.7101,40690,0
+VLN-WS.US,D,20220324,000000,0.7289,0.74,0.695,0.7,118410,0
+VLN-WS.US,D,20220325,000000,0.71,0.73,0.7,0.716749,60115,0
+VLN-WS.US,D,20220328,000000,0.72,0.72,0.6401,0.6864,79791,0
+VLN-WS.US,D,20220329,000000,0.69,0.6998,0.625,0.648,33281,0
+VLN-WS.US,D,20220330,000000,0.65,0.6986,0.62,0.62,32533,0
+VLN-WS.US,D,20220331,000000,0.62,0.649299,0.59,0.59,49210,0
+VLN-WS.US,D,20220401,000000,0.59,0.6299,0.58,0.5801,41370,0
+VLN-WS.US,D,20220404,000000,0.6099,0.67,0.58,0.5862,71072,0
+VLN-WS.US,D,20220405,000000,0.6599,0.6599,0.6,0.601,42990,0
+VLN-WS.US,D,20220406,000000,0.62,0.62,0.58,0.59,30025,0
+VLN-WS.US,D,20220407,000000,0.59,0.6062,0.56,0.5611,27138,0
+VLN-WS.US,D,20220408,000000,0.5611,0.5611,0.5201,0.5209,71672,0
+VLN-WS.US,D,20220411,000000,0.55,0.55,0.5101,0.533,19754,0
+VLN-WS.US,D,20220412,000000,0.57,0.57,0.51,0.51,22518,0
+VLN-WS.US,D,20220413,000000,0.5176,0.518,0.5,0.5099,127571,0
+VLN-WS.US,D,20220414,000000,0.51,0.51,0.5,0.5,18486,0
+VLN-WS.US,D,20220418,000000,0.5,0.509599,0.5,0.5,16280,0
+VLN-WS.US,D,20220419,000000,0.5,0.5,0.4095,0.42,196317,0
+VLN-WS.US,D,20220420,000000,0.42,0.42,0.392,0.3999,69554,0
+VLN-WS.US,D,20220421,000000,0.41,0.43,0.405,0.43,3132,0
+VLN-WS.US,D,20220422,000000,0.43,0.43,0.41,0.415,16809,0
+VLN-WS.US,D,20220425,000000,0.4,0.4226,0.4,0.41,28960,0
+VLN-WS.US,D,20220426,000000,0.410101,0.4399,0.410101,0.4399,5740,0
+VLN-WS.US,D,20220427,000000,0.5199,0.5499,0.459799,0.459799,26914,0
+VLN-WS.US,D,20220428,000000,0.44,0.44,0.4099,0.4099,7410,0
+VLN-WS.US,D,20220429,000000,0.41,0.4155,0.405,0.4125,1164,0
+VLN-WS.US,D,20220502,000000,0.41,0.4398,0.41,0.4398,17200,0
+VLN-WS.US,D,20220503,000000,0.48,0.48,0.419868,0.4245,8321,0
+VLN-WS.US,D,20220504,000000,0.4245,0.4245,0.4,0.4,14865,0
+VLN-WS.US,D,20220505,000000,0.43,0.43,0.4,0.4,15085,0
+VLN-WS.US,D,20220506,000000,0.39,0.40095,0.3687,0.3702,34389,0
+VLN-WS.US,D,20220509,000000,0.389901,0.389901,0.262,0.2869,102903,0
+VLN-WS.US,D,20220510,000000,0.29,0.3078,0.25,0.3062,32179,0
+VLN-WS.US,D,20220511,000000,0.29,0.3089,0.25,0.25,7453,0
+VLN-WS.US,D,20220512,000000,0.25,0.26,0.25,0.26,12400,0
+VLN-WS.US,D,20220513,000000,0.2813,0.2912,0.2813,0.291099,4540,0
+VLN-WS.US,D,20220516,000000,0.339849,0.3499,0.3159,0.34,10373,0
+VLN-WS.US,D,20220517,000000,0.36995,0.36995,0.32,0.339749,6110,0
+VLN-WS.US,D,20220518,000000,0.3999,0.3999,0.2824,0.2824,5496,0
+VLN-WS.US,D,20220519,000000,0.2901,0.3162,0.2511,0.2511,12186,0
+VLN-WS.US,D,20220520,000000,0.281,0.2896,0.26,0.281,7837,0
+VLN-WS.US,D,20220523,000000,0.300101,0.300248,0.27,0.2785,10732,0
+VLN-WS.US,D,20220524,000000,0.28,0.3,0.28,0.2899,4870,0
+VLN-WS.US,D,20220525,000000,0.28,0.3199,0.28,0.3198,2800,0
+VLN-WS.US,D,20220526,000000,0.32,0.32,0.3103,0.3103,3101,0
+VLN-WS.US,D,20220527,000000,0.32,0.324951,0.28,0.28,11896,0
+VLN-WS.US,D,20220531,000000,0.3,0.3,0.28,0.28,3100,0
+VLN-WS.US,D,20220601,000000,0.279899,0.279899,0.2706,0.2706,1200,0
+VLN-WS.US,D,20220602,000000,0.274999,0.3029,0.274999,0.3,3300,0
+VLN-WS.US,D,20220606,000000,0.328051,0.34,0.27,0.270201,35098,0
+VLN-WS.US,D,20220607,000000,0.28,0.2801,0.2702,0.28,5685,0
+VLN-WS.US,D,20220608,000000,0.2701,0.2701,0.2651,0.2652,7523,0
+VLN-WS.US,D,20220609,000000,0.296899,0.3301,0.2825,0.283,31183,0
+VLN-WS.US,D,20220610,000000,0.283,0.283,0.2519,0.2519,12980,0
+VLN-WS.US,D,20220613,000000,0.25,0.2506,0.23,0.239001,63449,0
+VLN-WS.US,D,20220614,000000,0.25,0.25,0.225,0.2252,27852,0
+VLN-WS.US,D,20220615,000000,0.2375,0.25,0.225101,0.2398,26394,0
+VLN-WS.US,D,20220617,000000,0.230101,0.2357,0.21,0.21,10730,0
+VLN-WS.US,D,20220621,000000,0.21,0.2353,0.21,0.2112,8950,0
+VLN-WS.US,D,20220622,000000,0.2365,0.239699,0.211,0.2185,19992,0
+VLN-WS.US,D,20220623,000000,0.230101,0.230101,0.22,0.2201,3744,0
+VLN-WS.US,D,20220624,000000,0.21,0.237351,0.21,0.234901,48188,0
+VLN-WS.US,D,20220627,000000,0.2398,0.26,0.23,0.2301,10000,0
+VLN-WS.US,D,20220628,000000,0.25,0.2594,0.2338,0.239899,8131,0
+VLN-WS.US,D,20220629,000000,0.25,0.2647,0.19,0.1997,92166,0
+VLN-WS.US,D,20220630,000000,0.209999,0.209999,0.2,0.2,2202,0
+VLN-WS.US,D,20220701,000000,0.1801,0.2101,0.18,0.1994,19922,0
+VLN-WS.US,D,20220705,000000,0.192,0.2095,0.192,0.192,8901,0
+VLN-WS.US,D,20220706,000000,0.2035,0.21,0.181,0.192,57754,0
+VLN-WS.US,D,20220707,000000,0.18,0.2149,0.18,0.2149,11160,0
+VLN-WS.US,D,20220708,000000,0.21,0.2139,0.19,0.2139,45895,0
+VLN-WS.US,D,20220711,000000,0.1999,0.2139,0.1999,0.2072,14820,0
+VLN-WS.US,D,20220712,000000,0.194,0.201,0.1818,0.1818,16900,0
+VLN-WS.US,D,20220713,000000,0.184999,0.189899,0.175,0.1883,15775,0
+VLN-WS.US,D,20220714,000000,0.2138,0.2138,0.1926,0.1962,5673,0
+VLN-WS.US,D,20220715,000000,0.196,0.196,0.196,0.196,3200,0
+VLN-WS.US,D,20220718,000000,0.21,0.2119,0.1818,0.195,31018,0
+VLN-WS.US,D,20220719,000000,0.1901,0.2129,0.190001,0.200308,10732,0
+VLN-WS.US,D,20220720,000000,0.182,0.1975,0.182,0.1975,866,0
+VLN-WS.US,D,20220721,000000,0.195,0.2075,0.195,0.1951,2201,0
+VLN-WS.US,D,20220722,000000,0.2184,0.2184,0.19,0.1901,35217,0
+VLN-WS.US,D,20220725,000000,0.2,0.2,0.1818,0.1818,27348,0
+VLN-WS.US,D,20220726,000000,0.1818,0.182234,0.1751,0.1751,7133,0
+VLN-WS.US,D,20220727,000000,0.155,0.19,0.155,0.1801,7294,0
+VLN-WS.US,D,20220728,000000,0.19,0.2016,0.175,0.1799,10097,0
+VLN-WS.US,D,20220729,000000,0.192,0.2,0.18,0.18,48276,0
+VLN-WS.US,D,20220801,000000,0.18,0.217,0.18,0.19,16240,0
+VLN-WS.US,D,20220802,000000,0.22,0.221486,0.1801,0.1801,12500,0
+VLN-WS.US,D,20220803,000000,0.2299,0.2299,0.1975,0.1975,5317,0
+VLN-WS.US,D,20220804,000000,0.2212,0.24,0.175,0.185,20482,0
+VLN-WS.US,D,20220805,000000,0.1937,0.23,0.1834,0.2134,25991,0
+VLN-WS.US,D,20220808,000000,0.22,0.239,0.1812,0.2112,10088,0
+VLN-WS.US,D,20220809,000000,0.2364,0.2364,0.2134,0.2134,916,0
+VLN-WS.US,D,20220810,000000,0.229101,0.24,0.1802,0.189,56704,0
+VLN-WS.US,D,20220811,000000,0.2117,0.2399,0.19,0.21,11756,0
+VLN-WS.US,D,20220812,000000,0.2351,0.2351,0.1802,0.1885,19384,0
+VLN-WS.US,D,20220815,000000,0.19,0.2111,0.19,0.20255,1985,0
+VLN-WS.US,D,20220816,000000,0.1901,0.2143,0.1901,0.20739,8438,0
+VLN-WS.US,D,20220817,000000,0.21505,0.22,0.1901,0.21,58828,0
+VLN-WS.US,D,20220818,000000,0.22,0.2601,0.22,0.2489,32194,0
+VLN-WS.US,D,20220819,000000,0.25,0.25,0.223,0.229899,22865,0
+VLN-WS.US,D,20220822,000000,0.233,0.233,0.209,0.2199,17176,0
+VLN-WS.US,D,20220823,000000,0.24,0.24,0.2202,0.23,207980,0
+VLN-WS.US,D,20220824,000000,0.24,0.25,0.24,0.25,69512,0
+VLN-WS.US,D,20220825,000000,0.25,0.258,0.22,0.2385,26300,0
+VLN-WS.US,D,20220826,000000,0.2201,0.2201,0.22,0.22,33939,0
+VLN-WS.US,D,20220829,000000,0.2382,0.2414,0.230101,0.2395,14054,0
+VLN-WS.US,D,20220830,000000,0.255,0.255123,0.2355,0.2399,14409,0
+VLN-WS.US,D,20220831,000000,0.242,0.2468,0.23,0.23,7340,0
+VLN-WS.US,D,20220901,000000,0.25,0.25,0.230101,0.230101,16486,0
+VLN-WS.US,D,20220902,000000,0.257,0.257,0.2321,0.237,24609,0
+VLN-WS.US,D,20220906,000000,0.23,0.2654,0.23,0.2649,11835,0
+VLN-WS.US,D,20220907,000000,0.269799,0.2699,0.25,0.2659,18353,0
+VLN-WS.US,D,20220908,000000,0.2501,0.27,0.25,0.2632,47903,0
+VLN-WS.US,D,20220909,000000,0.264,0.285001,0.222,0.246399,33679,0
+VLN-WS.US,D,20220912,000000,0.2501,0.2553,0.2501,0.2539,3744,0
+VLN-WS.US,D,20220914,000000,0.2501,0.2798,0.25,0.2798,4510,0
+VLN-WS.US,D,20220915,000000,0.2798,0.2798,0.254899,0.2549,5002,0
+VLN-WS.US,D,20220916,000000,0.254899,0.265,0.2503,0.265,2994,0
+VLN-WS.US,D,20220919,000000,0.2799,0.3267,0.2765,0.2766,21499,0
+VLN-WS.US,D,20220920,000000,0.2906,0.304901,0.289,0.2999,33781,0
+VLN-WS.US,D,20220921,000000,0.29,0.36,0.28,0.292501,24988,0
+VLN-WS.US,D,20220922,000000,0.29,0.295,0.279899,0.279899,18510,0
+VLN-WS.US,D,20220923,000000,0.3,0.3,0.2801,0.280101,1275,0
+VLN-WS.US,D,20220926,000000,0.28,0.28,0.2701,0.2702,16219,0
+VLN-WS.US,D,20220927,000000,0.285,0.285,0.27,0.27,8220,0
+VLN-WS.US,D,20220928,000000,0.2501,0.2801,0.2501,0.28,2545,0
+VLN-WS.US,D,20220929,000000,0.274999,0.3136,0.274999,0.301601,4294,0
+VLN-WS.US,D,20220930,000000,0.3,0.3339,0.2925,0.31,81641,0
+VLN-WS.US,D,20221003,000000,0.297451,0.32,0.297451,0.3002,38888,0
+VLN-WS.US,D,20221004,000000,0.321001,0.321001,0.3004,0.3029,69298,0
+VLN-WS.US,D,20221005,000000,0.3001,0.3001,0.2794,0.281,32523,0
+VLN-WS.US,D,20221006,000000,0.2896,0.3449,0.2801,0.3139,66515,0
+VLN-WS.US,D,20221007,000000,0.2821,0.28745,0.276101,0.276101,18277,0
+VLN-WS.US,D,20221010,000000,0.2505,0.2513,0.2432,0.2432,12994,0
+VLN-WS.US,D,20221011,000000,0.2433,0.2433,0.23,0.23,30534,0
+VLN-WS.US,D,20221012,000000,0.2315,0.243,0.225,0.23,14872,0
+VLN-WS.US,D,20221013,000000,0.2317,0.2424,0.221001,0.221001,2520,0
+VLN-WS.US,D,20221017,000000,0.2399,0.24,0.221,0.2368,10494,0
+VLN-WS.US,D,20221018,000000,0.24,0.2483,0.235,0.24,18431,0
+VLN-WS.US,D,20221020,000000,0.24,0.24,0.221,0.2299,7882,0
+VLN-WS.US,D,20221021,000000,0.28,0.28,0.2299,0.24,125861,0
+VLN-WS.US,D,20221024,000000,0.2687,0.2687,0.244999,0.244999,24550,0
+VLN-WS.US,D,20221025,000000,0.25545,0.272001,0.235849,0.24,49174,0
+VLN-WS.US,D,20221026,000000,0.25945,0.2685,0.250101,0.251101,10885,0
+VLN-WS.US,D,20221027,000000,0.2699,0.28,0.2392,0.275001,41804,0
+VLN-WS.US,D,20221028,000000,0.275,0.285,0.275,0.279284,6047,0
+VLN-WS.US,D,20221031,000000,0.2815,0.3103,0.2815,0.299949,24893,0
+VLN-WS.US,D,20221101,000000,0.2999,0.3,0.28,0.2801,5246,0
+VLN-WS.US,D,20221102,000000,0.28,0.2894,0.275,0.2894,8559,0
+VLN-WS.US,D,20221103,000000,0.27995,0.3,0.2654,0.3,30326,0
+VLN-WS.US,D,20221104,000000,0.3,0.3,0.2702,0.280251,2050,0
+VLN-WS.US,D,20221107,000000,0.2501,0.27,0.2501,0.2699,5463,0
+VLN-WS.US,D,20221108,000000,0.2501,0.2801,0.2501,0.2501,3142,0
+VLN-WS.US,D,20221109,000000,0.25,0.2502,0.25,0.250101,1505,0
+VLN-WS.US,D,20221110,000000,0.265201,0.287,0.2381,0.2381,20480,0
+VLN-WS.US,D,20221111,000000,0.2667,0.28,0.2483,0.28,99575,0
+VLN-WS.US,D,20221114,000000,0.3,0.3,0.2213,0.221401,13723,0
+VLN-WS.US,D,20221115,000000,0.24405,0.277899,0.24405,0.275,14284,0
+VLN-WS.US,D,20221116,000000,0.2998,0.2998,0.2605,0.2605,10649,0
+VLN-WS.US,D,20221117,000000,0.269799,0.2699,0.269799,0.2699,9926,0
+VLN-WS.US,D,20221118,000000,0.27,0.27,0.27,0.27,1067,0
+VLN-WS.US,D,20221121,000000,0.27,0.298999,0.27,0.285,26494,0
+VLN-WS.US,D,20221122,000000,0.2894,0.2894,0.212,0.2199,436841,0
+VLN-WS.US,D,20221123,000000,0.21,0.2339,0.1999,0.2339,259196,0
+VLN-WS.US,D,20221125,000000,0.2618,0.2618,0.2618,0.2618,200,0
+VLN-WS.US,D,20221128,000000,0.2115,0.2728,0.2115,0.2718,14492,0
+VLN-WS.US,D,20221129,000000,0.25995,0.25995,0.1958,0.2051,116993,0
+VLN-WS.US,D,20221130,000000,0.21,0.230101,0.2082,0.2136,21639,0
+VLN-WS.US,D,20221201,000000,0.2051,0.2371,0.2042,0.2241,14457,0
+VLN-WS.US,D,20221202,000000,0.2373,0.27,0.2132,0.27,122556,0
+VLN-WS.US,D,20221205,000000,0.2699,0.2799,0.2156,0.2214,101104,0
+VLN-WS.US,D,20221206,000000,0.214,0.2523,0.214,0.25,20870,0
+VLN-WS.US,D,20221207,000000,0.26,0.27,0.25,0.27,31356,0
+VLN-WS.US,D,20221208,000000,0.2746,0.28,0.2626,0.2627,32045,0
+VLN-WS.US,D,20221209,000000,0.25565,0.28,0.2313,0.27,21922,0
+VLN-WS.US,D,20221212,000000,0.28,0.3,0.2501,0.2775,79046,0
+VLN-WS.US,D,20221213,000000,0.2899,0.3399,0.2749,0.3399,81468,0
+VLN-WS.US,D,20221214,000000,0.34,0.36,0.3094,0.33,17727,0
+VLN-WS.US,D,20221215,000000,0.2804,0.3107,0.2793,0.3107,6584,0
+VLN-WS.US,D,20221216,000000,0.3067,0.31,0.3067,0.31,6729,0
+VLN-WS.US,D,20221219,000000,0.3399,0.38,0.339,0.3719,171402,0
+VLN-WS.US,D,20221220,000000,0.3301,0.4198,0.3301,0.393199,28686,0
+VLN-WS.US,D,20221221,000000,0.3999,0.4199,0.3692,0.3732,18031,0
+VLN-WS.US,D,20221222,000000,0.350201,0.3518,0.350201,0.351666,3017,0
+VLN-WS.US,D,20221223,000000,0.35,0.4419,0.29945,0.4083,42496,0
+VLN-WS.US,D,20221227,000000,0.40215,0.40215,0.40215,0.40215,2644,0
+VLN-WS.US,D,20221228,000000,0.4,0.4,0.36,0.3602,4705,0
+VLN-WS.US,D,20221229,000000,0.4,0.4334,0.3735,0.4,13676,0
+VLN-WS.US,D,20221230,000000,0.4,0.4215,0.3865,0.4082,21247,0
+VLN-WS.US,D,20230103,000000,0.431001,0.431001,0.33,0.33,22737,0
+VLN-WS.US,D,20230104,000000,0.3301,0.3302,0.2593,0.2623,43470,0
+VLN-WS.US,D,20230105,000000,0.263449,0.2938,0.2622,0.2895,14052,0
+VLN-WS.US,D,20230106,000000,0.2789,0.2961,0.2632,0.2961,6474,0
+VLN-WS.US,D,20230109,000000,0.3314,0.3799,0.313299,0.36,7332,0
+VLN-WS.US,D,20230110,000000,0.3716,0.3776,0.3716,0.3776,357,0
+VLN-WS.US,D,20230111,000000,0.3998,0.3998,0.36,0.3848,7393,0
+VLN-WS.US,D,20230112,000000,0.36,0.36,0.34,0.3401,5082,0
+VLN-WS.US,D,20230113,000000,0.34,0.35,0.3281,0.3281,2463,0
+VLN-WS.US,D,20230117,000000,0.3,0.30575,0.2944,0.30575,3893,0
+VLN-WS.US,D,20230118,000000,0.3424,0.4175,0.339,0.354,22876,0
+VLN-WS.US,D,20230119,000000,0.4,0.4526,0.38,0.392701,75154,0
+VLN-WS.US,D,20230120,000000,0.4398,0.4748,0.4285,0.4338,94937,0
+VLN-WS.US,D,20230123,000000,0.3901,0.4501,0.3801,0.4349,38179,0
+VLN-WS.US,D,20230124,000000,0.4799,0.4799,0.39,0.39,4351,0
+VLN-WS.US,D,20230125,000000,0.3902,0.42235,0.3901,0.42235,2820,0
+VLN-WS.US,D,20230126,000000,0.4729,0.4729,0.4132,0.4132,9083,0
+VLN-WS.US,D,20230127,000000,0.45,0.47,0.4204,0.469702,21718,0
+VLN-WS.US,D,20230130,000000,0.4674,0.4674,0.4378,0.4378,4796,0
+VLN-WS.US,D,20230210,000000,0.3599,0.3599,0.3101,0.3101,4211,0
+VLN-WS.US,D,20230213,000000,0.31,0.320901,0.2909,0.3209,9324,0
+VLN-WS.US,D,20230214,000000,0.339651,0.339651,0.2901,0.2964,9003,0
+VLN-WS.US,D,20230215,000000,0.2801,0.3132,0.28,0.3132,5313,0
+VLN-WS.US,D,20230216,000000,0.3,0.32,0.2827,0.2965,28651,0
+VLN-WS.US,D,20230217,000000,0.319899,0.3311,0.310001,0.331,6878,0
+VLN-WS.US,D,20230221,000000,0.364799,0.364799,0.303601,0.3038,19960,0
+VLN-WS.US,D,20230222,000000,0.3402,0.3403,0.2967,0.299,16890,0
+VLN-WS.US,D,20230223,000000,0.302801,0.3201,0.2901,0.3201,3700,0
+VLN-WS.US,D,20230224,000000,0.2892,0.3,0.281,0.2811,29441,0
+VLN-WS.US,D,20230227,000000,0.2811,0.2811,0.281,0.281,12537,0
+VLN-WS.US,D,20230301,000000,0.29,0.29,0.262253,0.2894,18846,0
+VLN-WS.US,D,20230302,000000,0.25,0.3099,0.25,0.2999,6421,0
+VLN-WS.US,D,20230303,000000,0.31,0.31,0.3,0.3,7794,0
+VLN-WS.US,D,20230306,000000,0.29065,0.29065,0.2111,0.212101,224714,0
+VLN-WS.US,D,20230307,000000,0.22,0.22,0.2117,0.212,7525,0
+VLN-WS.US,D,20230308,000000,0.213,0.2372,0.188033,0.19345,81716,0
+VLN-WS.US,D,20230309,000000,0.2,0.2,0.1573,0.1573,109090,0
+VLN-WS.US,D,20230310,000000,0.151,0.165,0.15,0.1621,15484,0
+VLN-WS.US,D,20230313,000000,0.1621,0.1799,0.16,0.16,5500,0
+VLN-WS.US,D,20230314,000000,0.1791,0.1857,0.17,0.1701,15465,0
+VLN-WS.US,D,20230315,000000,0.16,0.16,0.155,0.155,31739,0
+VLN-WS.US,D,20230316,000000,0.1724,0.1775,0.165,0.1651,7812,0
+VLN-WS.US,D,20230317,000000,0.166,0.166,0.1475,0.1574,8319,0
+VLN-WS.US,D,20230320,000000,0.1425,0.1475,0.1425,0.143,13653,0
+VLN-WS.US,D,20230321,000000,0.150249,0.1579,0.1448,0.1579,16430,0
+VLN-WS.US,D,20230322,000000,0.158,0.18,0.156801,0.18,16450,0
+VLN-WS.US,D,20230323,000000,0.16,0.1656,0.158903,0.159,11675,0
+VLN-WS.US,D,20230324,000000,0.142601,0.146251,0.138749,0.1394,131289,0
+VLN-WS.US,D,20230327,000000,0.1375,0.1375,0.1374,0.1374,14868,0
+VLN-WS.US,D,20230328,000000,0.137,0.137,0.126,0.1299,37805,0
+VLN-WS.US,D,20230329,000000,0.127601,0.2077,0.127601,0.146501,31377,0
+VLN-WS.US,D,20230330,000000,0.145,0.145,0.14499,0.14499,1885,0
+VLN-WS.US,D,20230331,000000,0.1605,0.1605,0.15,0.16,5317,0
+VLN-WS.US,D,20230403,000000,0.16315,0.1632,0.121,0.1475,20388,0
+VLN-WS.US,D,20230404,000000,0.16,0.1626,0.16,0.16,3400,0
+VLN-WS.US,D,20230405,000000,0.1625,0.1625,0.16,0.16,415,0
+VLN-WS.US,D,20230406,000000,0.16,0.1625,0.16,0.16,1600,0
+VLN-WS.US,D,20230410,000000,0.15,0.15,0.130901,0.145149,3607,0
+VLN-WS.US,D,20230411,000000,0.1375,0.14,0.135,0.14,4473,0
+VLN-WS.US,D,20230412,000000,0.135,0.135,0.1267,0.13,8360,0
+VLN-WS.US,D,20230413,000000,0.127,0.1362,0.126976,0.126976,1560,0
+VLN-WS.US,D,20230414,000000,0.1261,0.1398,0.125,0.125,22101,0
+VLN-WS.US,D,20230417,000000,0.14,0.1487,0.1386,0.1475,3115,0
+VLN-WS.US,D,20230418,000000,0.1281,0.15,0.1281,0.1499,34045,0
+VLN-WS.US,D,20230419,000000,0.1414,0.1486,0.14,0.1486,4370,0
+VLN-WS.US,D,20230420,000000,0.14455,0.14455,0.14,0.1402,25120,0
+VLN-WS.US,D,20230421,000000,0.16,0.16,0.138,0.153,106479,0
+VLN-WS.US,D,20230424,000000,0.17,0.1712,0.155,0.1622,16265,0
+VLN-WS.US,D,20230425,000000,0.1516,0.170636,0.1501,0.17,20482,0
+VLN-WS.US,D,20230426,000000,0.1415,0.168,0.1401,0.1441,8429,0
+VLN-WS.US,D,20230427,000000,0.1441,0.1455,0.1441,0.1442,3440,0
+VLN-WS.US,D,20230428,000000,0.14,0.1401,0.130501,0.1386,5903,0
+VLN-WS.US,D,20230502,000000,0.15,0.15,0.127,0.128,5804,0
+VLN-WS.US,D,20230503,000000,0.1292,0.132601,0.128,0.13,21800,0
+VLN-WS.US,D,20230504,000000,0.137,0.137,0.1297,0.13,42460,0
+VLN-WS.US,D,20230505,000000,0.139,0.139,0.12,0.12,26911,0
+VLN-WS.US,D,20230508,000000,0.1333,0.155,0.1279,0.1365,32002,0
+VLN-WS.US,D,20230509,000000,0.14,0.14,0.13,0.13,5123,0
+VLN-WS.US,D,20230510,000000,0.13,0.147,0.13,0.147,2970,0
+VLN-WS.US,D,20230511,000000,0.15,0.1645,0.127,0.1499,30839,0
+VLN-WS.US,D,20230512,000000,0.155,0.155,0.1337,0.15,13246,0
+VLN-WS.US,D,20230515,000000,0.1515,0.1515,0.141,0.141,2985,0
+VLN-WS.US,D,20230516,000000,0.127,0.127,0.127,0.127,420,0
+VLN-WS.US,D,20230517,000000,0.1422,0.143,0.1421,0.143,1420,0
+VLN-WS.US,D,20230518,000000,0.1485,0.1485,0.1401,0.1401,1100,0
+VLN-WS.US,D,20230519,000000,0.15,0.15,0.140001,0.145,10463,0
+VLN-WS.US,D,20230522,000000,0.1436,0.144026,0.1436,0.144,4798,0
+VLN-WS.US,D,20230523,000000,0.1449,0.145,0.14,0.14,16994,0
+VLN-WS.US,D,20230524,000000,0.14,0.140025,0.127,0.14,6806,0
+VLN-WS.US,D,20230525,000000,0.14,0.140113,0.127,0.135313,8211,0
+VLN-WS.US,D,20230526,000000,0.1461,0.1475,0.1353,0.1353,1800,0
+VLN-WS.US,D,20230530,000000,0.1369,0.1435,0.13015,0.14,7243,0
+VLN-WS.US,D,20230531,000000,0.13875,0.1474,0.13875,0.1425,4010,0
+VLN-WS.US,D,20230601,000000,0.14,0.1414,0.1375,0.1375,6938,0
+VLN-WS.US,D,20230602,000000,0.135,0.135,0.1211,0.125,39287,0
+VLN-WS.US,D,20230605,000000,0.14,0.14,0.13,0.13,100,0
+VLN-WS.US,D,20230606,000000,0.1268,0.13,0.1268,0.13,1570,0
+VLN-WS.US,D,20230607,000000,0.13,0.145499,0.13,0.145499,25200,0
+VLN-WS.US,D,20230608,000000,0.15,0.15,0.125,0.125,27838,0
+VLN-WS.US,D,20230609,000000,0.126001,0.13345,0.126001,0.127101,5300,0
+VLN-WS.US,D,20230612,000000,0.1525,0.1527,0.1525,0.1527,509,0
+VLN-WS.US,D,20230613,000000,0.15,0.17,0.15,0.163,6581,0
+VLN-WS.US,D,20230614,000000,0.1574,0.1575,0.1434,0.1434,11029,0
+VLN-WS.US,D,20230615,000000,0.15,0.15,0.128,0.1409,6529,0
+VLN-WS.US,D,20230616,000000,0.156,0.1575,0.1251,0.149,3401,0
+VLN-WS.US,D,20230620,000000,0.145,0.145,0.125,0.1251,12314,0
+VLN-WS.US,D,20230621,000000,0.128,0.1398,0.128,0.1292,65452,0
+VLN-WS.US,D,20230622,000000,0.1292,0.143,0.1292,0.136,12551,0
+VLN-WS.US,D,20230623,000000,0.146,0.146,0.136,0.1399,5585,0
+VLN-WS.US,D,20230626,000000,0.15,0.15,0.136,0.14,21065,0
+VLN-WS.US,D,20230627,000000,0.14,0.14,0.1362,0.14,15627,0
+VLN-WS.US,D,20230628,000000,0.139899,0.1601,0.138338,0.14,10010,0
+VLN-WS.US,D,20230629,000000,0.15,0.1602,0.141,0.1602,30069,0
+VLN-WS.US,D,20230630,000000,0.16,0.1648,0.15,0.1637,14026,0
+VLN-WS.US,D,20230703,000000,0.165,0.165,0.16,0.160201,6605,0
+VLN-WS.US,D,20230705,000000,0.16,0.165,0.16,0.1625,5545,0
+VLN-WS.US,D,20230706,000000,0.17,0.17,0.165,0.165,8247,0
+VLN-WS.US,D,20230707,000000,0.165,0.1712,0.165,0.1705,28914,0
+VLN-WS.US,D,20230710,000000,0.17,0.18,0.17,0.1777,13306,0
+VLN-WS.US,D,20230711,000000,0.1777,0.1777,0.15,0.162761,10202,0
+VLN-WS.US,D,20230712,000000,0.1631,0.1631,0.1614,0.1614,3700,0
+VLN-WS.US,D,20230713,000000,0.1601,0.1601,0.125,0.1375,127096,0
+VLN-WS.US,D,20230714,000000,0.15,0.15,0.1374,0.1483,12134,0
+VLN-WS.US,D,20230717,000000,0.148,0.148,0.1249,0.125,209964,0
+VLN-WS.US,D,20230718,000000,0.130051,0.1335,0.1201,0.125,6800,0
+VLN-WS.US,D,20230719,000000,0.1322,0.1399,0.1322,0.139,12800,0
+VLN-WS.US,D,20230720,000000,0.14,0.14,0.12,0.1245,124860,0
+VLN-WS.US,D,20230721,000000,0.14,0.1606,0.138,0.1599,41609,0
+VLN-WS.US,D,20230724,000000,0.16,0.16,0.16,0.16,10416,0
+VLN-WS.US,D,20230725,000000,0.1589,0.159,0.1464,0.1464,7900,0
+VLN-WS.US,D,20230726,000000,0.146299,0.1606,0.146299,0.1606,2874,0
+VLN-WS.US,D,20230727,000000,0.1606,0.1606,0.1604,0.1604,1397,0
+VLN-WS.US,D,20230728,000000,0.145,0.1506,0.145,0.147,14577,0
+VLN-WS.US,D,20230731,000000,0.16,0.164499,0.16,0.164499,13293,0
+VLN-WS.US,D,20230801,000000,0.1653,0.1669,0.1635,0.164,2427,0
+VLN-WS.US,D,20230802,000000,0.16,0.16,0.145771,0.15,10803,0
+VLN-WS.US,D,20230803,000000,0.15,0.167,0.135,0.135301,18711,0
+VLN-WS.US,D,20230804,000000,0.15,0.15,0.1377,0.142806,2480,0
+VLN-WS.US,D,20230807,000000,0.1388,0.1438,0.1352,0.1438,2038,0
+VLN-WS.US,D,20230808,000000,0.140001,0.1414,0.13,0.1318,30502,0
+VLN-WS.US,D,20230809,000000,0.1594,0.1594,0.1574,0.159011,4498,0
+VLN-WS.US,D,20230810,000000,0.15,0.1501,0.1303,0.1303,4020,0
+VLN-WS.US,D,20230811,000000,0.15,0.1594,0.14515,0.14515,20125,0
+VLN-WS.US,D,20230814,000000,0.1594,0.1594,0.150101,0.150101,4712,0
+VLN-WS.US,D,20230815,000000,0.15,0.150101,0.15,0.1501,6328,0
+VLN-WS.US,D,20230816,000000,0.1525,0.1526,0.1525,0.1526,33507,0
+VLN-WS.US,D,20230817,000000,0.1525,0.1525,0.1525,0.1525,1607,0
+VLN-WS.US,D,20230818,000000,0.1525,0.1559,0.1525,0.1559,6944,0
+VLN-WS.US,D,20230822,000000,0.1351,0.145501,0.1351,0.1351,2418,0
+VLN-WS.US,D,20230824,000000,0.142601,0.142601,0.1426,0.1426,4376,0
+VLN-WS.US,D,20230825,000000,0.15,0.15,0.1313,0.145,12061,0
+VLN-WS.US,D,20230828,000000,0.14065,0.14065,0.1313,0.1375,10108,0
+VLN-WS.US,D,20230829,000000,0.135,0.135,0.1255,0.1255,20444,0
+VLN-WS.US,D,20230830,000000,0.1255,0.140126,0.125435,0.140126,7017,0
+VLN-WS.US,D,20230831,000000,0.1247,0.155899,0.1247,0.155899,1800,0
+VLN-WS.US,D,20230905,000000,0.16,0.16,0.13,0.1301,10959,0
+VLN-WS.US,D,20230906,000000,0.14,0.14,0.13,0.13,550,0
+VLN-WS.US,D,20230907,000000,0.1275,0.1399,0.1275,0.1339,5003,0
+VLN-WS.US,D,20230908,000000,0.1337,0.1337,0.1337,0.1337,250,0
+VLN-WS.US,D,20230911,000000,0.1287,0.1337,0.1275,0.1337,7840,0
+VLN-WS.US,D,20230912,000000,0.1288,0.13,0.127,0.128,22070,0
+VLN-WS.US,D,20230913,000000,0.129899,0.13,0.129899,0.13,2750,0
+VLN-WS.US,D,20230915,000000,0.1245,0.128,0.1101,0.12,46800,0
+VLN-WS.US,D,20230918,000000,0.1102,0.1102,0.1102,0.1102,1000,0
+VLN-WS.US,D,20230919,000000,0.12,0.1201,0.1102,0.1102,2000,0
+VLN-WS.US,D,20230920,000000,0.1107,0.1337,0.1102,0.1337,17634,0
+VLN-WS.US,D,20230921,000000,0.129049,0.14,0.129049,0.14,4507,0
+VLN-WS.US,D,20230922,000000,0.14,0.14,0.12505,0.14,13283,0
+VLN-WS.US,D,20230925,000000,0.1337,0.1337,0.1102,0.1251,6600,0
+VLN-WS.US,D,20230926,000000,0.1103,0.1111,0.11,0.11,10000,0
+VLN-WS.US,D,20230927,000000,0.11,0.1248,0.1,0.101176,14301,0
+VLN-WS.US,D,20230928,000000,0.1001,0.11,0.1001,0.11,1000,0
+VLN-WS.US,D,20230929,000000,0.1037,0.109251,0.1001,0.109251,7348,0
+VLN-WS.US,D,20231002,000000,0.11,0.11,0.109899,0.109899,2550,0
+VLN-WS.US,D,20231003,000000,0.101,0.14,0.1,0.1398,42560,0
+VLN-WS.US,D,20231004,000000,0.13,0.13,0.1,0.12,15895,0
+VLN-WS.US,D,20231005,000000,0.125,0.125,0.125,0.125,1991,0
+VLN-WS.US,D,20231006,000000,0.101,0.1172,0.1,0.1172,13000,0
+VLN-WS.US,D,20231009,000000,0.12,0.12,0.12,0.12,350,0
+VLN-WS.US,D,20231011,000000,0.1295,0.1295,0.1295,0.1295,2000,0
+VLN-WS.US,D,20231012,000000,0.132,0.132,0.105,0.1305,13596,0
+VLN-WS.US,D,20231013,000000,0.13,0.13,0.1299,0.1299,1098,0
+VLN-WS.US,D,20231016,000000,0.13,0.13,0.12,0.12,8691,0
+VLN-WS.US,D,20231017,000000,0.15,0.15,0.125,0.1251,2881,0
+VLN-WS.US,D,20231018,000000,0.12,0.12,0.085,0.115,20783,0
+VLN-WS.US,D,20231019,000000,0.12,0.12,0.12,0.12,350,0
+VLN-WS.US,D,20231020,000000,0.0852,0.0858,0.085,0.0851,2432,0
+VLN-WS.US,D,20231023,000000,0.08,0.08,0.0775,0.0775,2622,0
+VLN-WS.US,D,20231024,000000,0.077,0.077,0.0576,0.0576,7779,0
+VLN-WS.US,D,20231025,000000,0.053,0.05719,0.0402,0.0425,53430,0
+VLN-WS.US,D,20231026,000000,0.0401,0.0673,0.0401,0.0673,25746,0
+VLN-WS.US,D,20231027,000000,0.06,0.075,0.0502,0.0502,5755,0
+VLN-WS.US,D,20231030,000000,0.079899,0.0799,0.05,0.0799,4355,0
+VLN-WS.US,D,20231031,000000,0.05,0.051,0.0451,0.051,21747,0
+VLN-WS.US,D,20231101,000000,0.051,0.06,0.0429,0.05,42215,0
+VLN-WS.US,D,20231102,000000,0.05,0.05,0.03,0.0499,55293,0
+VLN-WS.US,D,20231103,000000,0.05,0.0604,0.05,0.05,17527,0
+VLN-WS.US,D,20231106,000000,0.051,0.06,0.051,0.06,2057,0
+VLN-WS.US,D,20231108,000000,0.0525,0.08,0.0525,0.08,14670,0
+VLN-WS.US,D,20231109,000000,0.0801,0.0801,0.06615,0.06615,2986,0
+VLN-WS.US,D,20231110,000000,0.050101,0.0524,0.049899,0.0522,6216,0
+VLN-WS.US,D,20231113,000000,0.05,0.060252,0.05,0.060252,22884,0
+VLN-WS.US,D,20231114,000000,0.060601,0.060601,0.0605,0.0605,22405,0
+VLN-WS.US,D,20231115,000000,0.0556,0.06,0.0454,0.06,6057,0
+VLN-WS.US,D,20231117,000000,0.06,0.06,0.0489,0.0549,26066,0
+VLN-WS.US,D,20231120,000000,0.048,0.0704,0.045,0.0704,12370,0
+VLN-WS.US,D,20231121,000000,0.0703,0.0703,0.04,0.04,14574,0
+VLN-WS.US,D,20231122,000000,0.0454,0.0597,0.045,0.0451,1579,0
+VLN-WS.US,D,20231124,000000,0.0525,0.0538,0.0451,0.0451,11557,0
+VLN-WS.US,D,20231127,000000,0.0524,0.0524,0.0524,0.0524,505,0
+VLN-WS.US,D,20231128,000000,0.0501,0.0501,0.045,0.0456,6822,0
+VLN-WS.US,D,20231129,000000,0.045,0.0482,0.045,0.0469,98643,0
+VLN-WS.US,D,20231130,000000,0.04,0.063,0.04,0.063,13655,0
+VLN-WS.US,D,20231201,000000,0.042601,0.0629,0.042601,0.0575,2438,0
+VLN-WS.US,D,20231204,000000,0.06,0.0699,0.06,0.067,35295,0
+VLN-WS.US,D,20231205,000000,0.0789,0.079,0.075,0.075001,21350,0
+VLN-WS.US,D,20231207,000000,0.075,0.075,0.062601,0.065,1500,0
+VLN-WS.US,D,20231211,000000,0.06,0.0627,0.06,0.06,47961,0
+VLN-WS.US,D,20231212,000000,0.0508,0.055,0.05,0.05,49966,0
+VLN-WS.US,D,20231213,000000,0.0501,0.0556,0.0501,0.0556,6458,0
+VLN-WS.US,D,20231214,000000,0.0411,0.0522,0.0411,0.05,122053,0
+VLN-WS.US,D,20231215,000000,0.05,0.0545,0.05,0.051,32543,0
+VLN-WS.US,D,20231218,000000,0.0367,0.049941,0.0367,0.045,39444,0
+VLN-WS.US,D,20231219,000000,0.039,0.0422,0.0389,0.042,46236,0
+VLN-WS.US,D,20231220,000000,0.0388,0.043,0.0388,0.04,23689,0
+VLN-WS.US,D,20231221,000000,0.04,0.04,0.0377,0.04,66397,0
+VLN-WS.US,D,20231222,000000,0.0436,0.048,0.0436,0.045,39158,0
+VLN-WS.US,D,20231226,000000,0.045,0.045,0.0404,0.045,20559,0
+VLN-WS.US,D,20231227,000000,0.045,0.047,0.0449,0.047,7161,0
+VLN-WS.US,D,20231228,000000,0.0436,0.0451,0.040101,0.041,8600,0
+VLN-WS.US,D,20231229,000000,0.0325,0.0404,0.0325,0.04,32409,0
+VLN-WS.US,D,20240103,000000,0.0375,0.048,0.0375,0.048,156327,0
+VLN-WS.US,D,20240105,000000,0.045,0.048,0.0375,0.0375,9900,0
+VLN-WS.US,D,20240108,000000,0.0464,0.052,0.0463,0.052,49463,0
+VLN-WS.US,D,20240109,000000,0.05,0.055,0.0467,0.0475,29981,0
+VLN-WS.US,D,20240110,000000,0.0375,0.05,0.0355,0.05,4929,0
+VLN-WS.US,D,20240111,000000,0.05,0.05,0.0455,0.0457,14709,0
+VLN-WS.US,D,20240112,000000,0.05,0.055,0.047,0.0548,42133,0
+VLN-WS.US,D,20240116,000000,0.0351,0.0554,0.0351,0.0451,13990,0
+VLN-WS.US,D,20240117,000000,0.0556,0.0556,0.05015,0.05015,1995,0
+VLN-WS.US,D,20240118,000000,0.0458,0.0499,0.0454,0.0457,17200,0
+VLN-WS.US,D,20240119,000000,0.04675,0.04675,0.0388,0.0388,11300,0
+VLN-WS.US,D,20240122,000000,0.04435,0.04435,0.0391,0.0391,11300,0
+VLN-WS.US,D,20240123,000000,0.0482,0.05,0.044,0.0497,21920,0
+VLN-WS.US,D,20240124,000000,0.05,0.0599,0.0406,0.0599,30286,0
+VLN-WS.US,D,20240125,000000,0.0411,0.0538,0.0411,0.0422,8922,0
+VLN-WS.US,D,20240126,000000,0.0463,0.050101,0.044,0.050101,2000,0
+VLN-WS.US,D,20240129,000000,0.05,0.05,0.05,0.05,3390,0
+VLN-WS.US,D,20240130,000000,0.05,0.0599,0.05,0.0599,2710,0
+VLN-WS.US,D,20240131,000000,0.05,0.05,0.0494,0.0494,9921,0
+VLN-WS.US,D,20240201,000000,0.0496,0.0496,0.0491,0.0491,405,0
+VLN-WS.US,D,20240202,000000,0.0465,0.0465,0.0461,0.0461,1000,0
+VLN-WS.US,D,20240206,000000,0.05,0.0587,0.0425,0.05,2350,0
+VLN-WS.US,D,20240207,000000,0.0438,0.05,0.0421,0.0421,4053,0
+VLN-WS.US,D,20240208,000000,0.0435,0.0498,0.0435,0.0498,3000,0
+VLN-WS.US,D,20240209,000000,0.0495,0.0495,0.0435,0.049301,5945,0
+VLN-WS.US,D,20240212,000000,0.0498,0.05,0.0441,0.0441,10337,0
+VLN-WS.US,D,20240213,000000,0.044,0.04904,0.044,0.04904,2400,0
+VLN-WS.US,D,20240214,000000,0.0486,0.06,0.044601,0.050101,53226,0
+VLN-WS.US,D,20240215,000000,0.059,0.059,0.059,0.059,620,0
+VLN-WS.US,D,20240220,000000,0.0451,0.0505,0.045,0.045,7368,0
+VLN-WS.US,D,20240221,000000,0.0485,0.067,0.045,0.067,27186,0
+VLN-WS.US,D,20240222,000000,0.064,0.064,0.046,0.046,13306,0
+VLN-WS.US,D,20240223,000000,0.046401,0.046401,0.046401,0.046401,100,0
+VLN-WS.US,D,20240226,000000,0.058,0.059,0.058,0.0589,7940,0
+VLN-WS.US,D,20240227,000000,0.055,0.058,0.0517,0.0517,19329,0
+VLN-WS.US,D,20240228,000000,0.06,0.066899,0.06,0.06,85622,0
+VLN-WS.US,D,20240229,000000,0.06,0.06,0.055,0.055,22668,0
+VLN-WS.US,D,20240301,000000,0.060951,0.060951,0.055,0.055,1473,0
+VLN-WS.US,D,20240304,000000,0.055,0.060451,0.055,0.055,8264,0
+VLN-WS.US,D,20240305,000000,0.055,0.058651,0.055,0.055,6634,0
+VLN-WS.US,D,20240306,000000,0.055,0.0669,0.055,0.055,29834,0
+VLN-WS.US,D,20240307,000000,0.055,0.0669,0.055,0.0669,16670,0
+VLN-WS.US,D,20240308,000000,0.0551,0.0553,0.0551,0.0551,3503,0
+VLN-WS.US,D,20240311,000000,0.0552,0.0669,0.05,0.054,9544,0
+VLN-WS.US,D,20240312,000000,0.056101,0.065,0.056,0.065,6701,0
+VLN-WS.US,D,20240313,000000,0.0561,0.065,0.05,0.056,23112,0
+VLN-WS.US,D,20240314,000000,0.0506,0.0506,0.03511,0.0502,132854,0
+VLN-WS.US,D,20240315,000000,0.040101,0.040101,0.04,0.04,2747,0
+VLN-WS.US,D,20240318,000000,0.04,0.04,0.04,0.04,15012,0
+VLN-WS.US,D,20240319,000000,0.04,0.04,0.04,0.04,100,0
+VLN-WS.US,D,20240320,000000,0.04,0.04,0.04,0.04,15486,0
+VLN-WS.US,D,20240321,000000,0.04,0.045499,0.04,0.045499,2300,0
+VLN-WS.US,D,20240322,000000,0.0456,0.0456,0.0456,0.0456,400,0
+VLN-WS.US,D,20240325,000000,0.046,0.053924,0.045,0.051757,20092,0
+VLN-WS.US,D,20240326,000000,0.051,0.0638,0.051,0.0638,9162,0
+VLN-WS.US,D,20240327,000000,0.0594,0.0638,0.0594,0.0601,3700,0
+VLN-WS.US,D,20240328,000000,0.061,0.063699,0.0567,0.063699,2700,0
+VLN-WS.US,D,20240401,000000,0.055,0.06,0.055,0.055,1701,0
+VLN-WS.US,D,20240402,000000,0.0455,0.05,0.0451,0.05,12996,0
+VLN-WS.US,D,20240403,000000,0.0451,0.046,0.0451,0.046,83810,0
+VLN-WS.US,D,20240404,000000,0.047101,0.047101,0.047101,0.047101,220,0
+VLN-WS.US,D,20240405,000000,0.048,0.0554,0.048,0.048,6818,0
+VLN-WS.US,D,20240408,000000,0.0451,0.0453,0.045,0.0453,18900,0
+VLN-WS.US,D,20240411,000000,0.0455,0.0455,0.045,0.0451,15600,0
+VLN-WS.US,D,20240412,000000,0.06,0.06,0.045,0.0453,28320,0
+VLN-WS.US,D,20240415,000000,0.0472,0.0472,0.0455,0.0455,2165,0
+VLN-WS.US,D,20240416,000000,0.0453,0.0495,0.045,0.0495,3650,0
+VLN-WS.US,D,20240417,000000,0.0472,0.048601,0.045,0.0451,11169,0
+VLN-WS.US,D,20240418,000000,0.045,0.0451,0.045,0.0451,1047,0
+VLN-WS.US,D,20240419,000000,0.045,0.0451,0.045,0.045,2568,0
+VLN-WS.US,D,20240422,000000,0.045,0.045436,0.045,0.045436,1512,0
+VLN-WS.US,D,20240423,000000,0.048,0.04999,0.048,0.04999,3000,0
+VLN-WS.US,D,20240424,000000,0.045001,0.045001,0.045001,0.045001,100,0
+VLN-WS.US,D,20240425,000000,0.045,0.0451,0.045,0.0451,12000,0
+VLN-WS.US,D,20240426,000000,0.049249,0.0495,0.049,0.049,6000,0
+VLN-WS.US,D,20240430,000000,0.045,0.045,0.045,0.045,1500,0
+VLN-WS.US,D,20240502,000000,0.045,0.0451,0.045,0.045,2837,0
+VLN-WS.US,D,20240506,000000,0.0473,0.054899,0.0473,0.054899,11200,0
+VLN-WS.US,D,20240507,000000,0.05,0.055,0.0499,0.055,7500,0
+VLN-WS.US,D,20240508,000000,0.0454,0.0525,0.045,0.045,4717,0
+VLN-WS.US,D,20240510,000000,0.045,0.0487,0.045,0.0487,3316,0
+VLN-WS.US,D,20240513,000000,0.0355,0.0498,0.0355,0.0498,900,0
+VLN-WS.US,D,20240514,000000,0.0378,0.0378,0.0375,0.0375,1300,0
+VLN-WS.US,D,20240515,000000,0.0375,0.0375,0.0375,0.0375,2000,0
+VLN-WS.US,D,20240516,000000,0.0404,0.0404,0.04,0.0401,1900,0
+VLN-WS.US,D,20240520,000000,0.0383,0.0499,0.0375,0.0375,6050,0
+VLN-WS.US,D,20240521,000000,0.0375,0.0376,0.0304,0.035,16691,0
+VLN-WS.US,D,20240522,000000,0.0325,0.0325,0.0325,0.0325,3600,0
+VLN-WS.US,D,20240523,000000,0.0308,0.0308,0.0305,0.0305,700,0
+VLN-WS.US,D,20240524,000000,0.0305,0.05,0.0305,0.040251,3827,0
+VLN-WS.US,D,20240528,000000,0.05,0.0542,0.0499,0.0535,3296,0
+VLN-WS.US,D,20240530,000000,0.0495,0.05,0.0495,0.0499,7900,0
+VLN-WS.US,D,20240603,000000,0.0499,0.0499,0.0499,0.0499,961,0
+VLN-WS.US,D,20240605,000000,0.0455,0.0465,0.0444,0.0445,15908,0
+VLN-WS.US,D,20240606,000000,0.0444,0.0535,0.0325,0.0325,49367,0
+VLN-WS.US,D,20240607,000000,0.055,0.05775,0.045,0.045,15866,0
+VLN-WS.US,D,20240610,000000,0.0452,0.0452,0.0452,0.0452,401,0
+VLN-WS.US,D,20240611,000000,0.0328,0.0328,0.0325,0.0325,500,0
+VLN-WS.US,D,20240612,000000,0.049799,0.0499,0.049799,0.0499,1200,0
+VLN-WS.US,D,20240613,000000,0.0499,0.0499,0.039,0.039001,10604,0
+VLN-WS.US,D,20240614,000000,0.039,0.039,0.039,0.039,1261,0
+VLN-WS.US,D,20240617,000000,0.0424,0.0424,0.032,0.032,4988,0
+VLN-WS.US,D,20240618,000000,0.032,0.0321,0.0306,0.032,32796,0
+VLN-WS.US,D,20240620,000000,0.025,0.0493,0.025,0.0493,13808,0
+VLN-WS.US,D,20240621,000000,0.0493,0.0559,0.0264,0.039,10709,0
+VLN-WS.US,D,20240624,000000,0.0301,0.05,0.0301,0.03999,9110,0
+VLN-WS.US,D,20240625,000000,0.039799,0.0399,0.039799,0.0399,430,0
+VLN-WS.US,D,20240626,000000,0.0499,0.0499,0.0499,0.0499,100,0
+VLN-WS.US,D,20240627,000000,0.0301,0.0375,0.0301,0.0375,1312,0
+VLN-WS.US,D,20240701,000000,0.0251,0.0251,0.0251,0.0251,2613,0
+VLN-WS.US,D,20240702,000000,0.027501,0.027501,0.027501,0.027501,320,0
+VLN-WS.US,D,20240705,000000,0.03595,0.0462,0.0302,0.0302,51450,0
+VLN-WS.US,D,20240708,000000,0.0303,0.0401,0.0254,0.0254,22242,0
+VLN-WS.US,D,20240710,000000,0.039599,0.039599,0.0297,0.03,2900,0
+VLN-WS.US,D,20240711,000000,0.0297,0.038,0.0252,0.038,3397,0
+VLN-WS.US,D,20240712,000000,0.0255,0.0395,0.0254,0.0395,15908,0
+VLN-WS.US,D,20240715,000000,0.0395,0.0454,0.0391,0.03999,5890,0
+VLN-WS.US,D,20240716,000000,0.039888,0.039888,0.039888,0.039888,10000,0
+VLN-WS.US,D,20240717,000000,0.0266,0.0449,0.0266,0.0449,18740,0
+VLN-WS.US,D,20240718,000000,0.0353,0.038,0.035,0.038,2024,0
+VLN-WS.US,D,20240719,000000,0.046,0.0464,0.0417,0.0417,6100,0
+VLN-WS.US,D,20240723,000000,0.0365,0.0365,0.0317,0.0317,812,0
+VLN-WS.US,D,20240724,000000,0.0395,0.0395,0.028,0.028,634,0
+VLN-WS.US,D,20240725,000000,0.028,0.028,0.028,0.028,100,0
+VLN-WS.US,D,20240729,000000,0.0303,0.0375,0.0275,0.0375,19789,0
+VLN-WS.US,D,20240730,000000,0.0372,0.038,0.0365,0.0365,8100,0
+VLN-WS.US,D,20240802,000000,0.0258,0.0395,0.0256,0.0395,2473,0
+VLN-WS.US,D,20240805,000000,0.0459,0.0459,0.0355,0.0355,1645,0
+VLN-WS.US,D,20240806,000000,0.0296,0.041,0.0296,0.041,10137,0
+VLN-WS.US,D,20240808,000000,0.035,0.035,0.0261,0.0261,1800,0
+VLN-WS.US,D,20240813,000000,0.0264,0.0264,0.0262,0.0262,4780,0
+VLN-WS.US,D,20240816,000000,0.03,0.034101,0.03,0.034,13150,0
+VLN-WS.US,D,20240819,000000,0.034,0.044,0.0337,0.044,31037,0
+VLN-WS.US,D,20240820,000000,0.0549,0.0549,0.0202,0.0333,56578,0
+VLN-WS.US,D,20240821,000000,0.0435,0.05,0.0435,0.0494,6297,0
+VLN-WS.US,D,20240822,000000,0.0353,0.0353,0.0353,0.0353,125,0
+VLN-WS.US,D,20240823,000000,0.0494,0.0494,0.0438,0.0438,9957,0
+VLN-WS.US,D,20240826,000000,0.0424,0.0424,0.035,0.036,18313,0
+VLN-WS.US,D,20240827,000000,0.0211,0.0349,0.0211,0.0349,1025,0
+VLN-WS.US,D,20240828,000000,0.02995,0.02995,0.0256,0.027,4354,0
+VLN-WS.US,D,20240829,000000,0.0256,0.0336,0.0256,0.0336,11831,0
+VLN-WS.US,D,20240830,000000,0.0336,0.0336,0.0336,0.0336,750,0
+VLN-WS.US,D,20240903,000000,0.029051,0.029051,0.0257,0.0257,1827,0
+VLN-WS.US,D,20240904,000000,0.0281,0.0281,0.0281,0.0281,205,0
+VLN-WS.US,D,20240909,000000,0.027404,0.027404,0.027404,0.027404,450,0
+VLN-WS.US,D,20240911,000000,0.0276,0.0276,0.0232,0.0265,64628,0
+VLN-WS.US,D,20240912,000000,0.0265,0.0265,0.0265,0.0265,10000,0
+VLN-WS.US,D,20240913,000000,0.0252,0.0252,0.023,0.023,22941,0
+VLN-WS.US,D,20240917,000000,0.041,0.0469,0.041,0.0448,12415,0
+VLN-WS.US,D,20240918,000000,0.0448,0.0448,0.0255,0.0256,18848,0
+VLN-WS.US,D,20240919,000000,0.0275,0.03575,0.0275,0.03575,350,0
+VLN-WS.US,D,20240920,000000,0.0266,0.026701,0.0266,0.026701,3765,0
+VLN-WS.US,D,20240923,000000,0.0307,0.0307,0.0307,0.0307,2810,0
+VLN-WS.US,D,20240924,000000,0.0285,0.0435,0.026,0.0426,14032,0
+VLN-WS.US,D,20240925,000000,0.026001,0.0425,0.026001,0.0272,10149,0
+VLN-WS.US,D,20240926,000000,0.0272,0.042,0.0272,0.0298,3800,0
+VLN-WS.US,D,20240927,000000,0.0439,0.0439,0.032,0.0439,26116,0
+VLN-WS.US,D,20240930,000000,0.0277,0.05,0.026,0.035,15905,0
+VLN-WS.US,D,20241001,000000,0.035,0.035,0.035,0.035,310,0
+VLN-WS.US,D,20241007,000000,0.0347,0.035,0.0347,0.0349,7900,0
+VLN-WS.US,D,20241009,000000,0.0321,0.0321,0.026,0.026,950,0
+VLN-WS.US,D,20241010,000000,0.0302,0.0302,0.0265,0.0265,600,0
+VLN-WS.US,D,20241011,000000,0.0263,0.0349,0.026,0.026,12218,0
+VLN-WS.US,D,20241014,000000,0.0262,0.0262,0.026,0.0261,3210,0
+VLN-WS.US,D,20241015,000000,0.0346,0.039,0.0346,0.0349,101769,0
+VLN-WS.US,D,20241017,000000,0.0349,0.0349,0.0349,0.0349,700,0
+VLN-WS.US,D,20241018,000000,0.039,0.039,0.027999,0.02886,13457,0
+VLN-WS.US,D,20241021,000000,0.0376,0.039,0.0376,0.039,2100,0
+VLN-WS.US,D,20241022,000000,0.026,0.0303,0.026,0.03,3699,0
+VLN-WS.US,D,20241024,000000,0.0261,0.03,0.0261,0.03,4907,0
+VLN-WS.US,D,20241025,000000,0.0297,0.033,0.0276,0.03,11524,0
+VLN-WS.US,D,20241030,000000,0.0262,0.03,0.026,0.03,10400,0
+VLN-WS.US,D,20241031,000000,0.026,0.026,0.026,0.026,100,0
+VLN-WS.US,D,20241101,000000,0.027999,0.03,0.027999,0.03,350,0
+VLN-WS.US,D,20241104,000000,0.026,0.03,0.023,0.025,16750,0
+VLN-WS.US,D,20241105,000000,0.0268,0.0389,0.0268,0.0369,1750,0
+VLN-WS.US,D,20241106,000000,0.023,0.023,0.023,0.023,200,0
+VLN-WS.US,D,20241107,000000,0.0327,0.035,0.0324,0.0328,7145,0
+VLN-WS.US,D,20241108,000000,0.0371,0.039,0.03,0.0349,32142,0
+VLN-WS.US,D,20241111,000000,0.0303,0.039,0.03,0.0351,13957,0
+VLN-WS.US,D,20241112,000000,0.0379,0.038,0.0351,0.0351,9565,0
+VLN-WS.US,D,20241113,000000,0.038,0.038,0.0351,0.038,23040,0
+VLN-WS.US,D,20241114,000000,0.0386,0.038999,0.0354,0.036953,700,0
+VLN-WS.US,D,20241115,000000,0.0351,0.0389,0.0351,0.0388,20901,0
+VLN-WS.US,D,20241118,000000,0.0388,0.0388,0.0351,0.0351,4633,0
+VLN-WS.US,D,20241119,000000,0.0386,0.0386,0.0351,0.0351,3000,0
+VLN-WS.US,D,20241121,000000,0.035201,0.039,0.0351,0.0351,5430,0
+VLN-WS.US,D,20241122,000000,0.0351,0.042329,0.0351,0.041,14998,0
+VLN-WS.US,D,20241125,000000,0.0354,0.0464,0.0351,0.043,47034,0
+VLN-WS.US,D,20241127,000000,0.0448,0.0666,0.0417,0.044999,12252,0
+VLN-WS.US,D,20241129,000000,0.045,0.0649,0.045,0.06,11242,0
+VLN-WS.US,D,20241202,000000,0.06,0.06,0.04,0.05,120199,0
+VLN-WS.US,D,20241203,000000,0.0544,0.0549,0.04,0.05,5614,0
+VLN-WS.US,D,20241204,000000,0.055,0.055,0.040001,0.0496,7272,0
+VLN-WS.US,D,20241205,000000,0.0405,0.0405,0.0401,0.0401,900,0
+VLN-WS.US,D,20241206,000000,0.0464,0.0548,0.0464,0.051,5532,0
+VLN-WS.US,D,20241210,000000,0.0534,0.055401,0.051,0.053509,5314,0
+VLN-WS.US,D,20241211,000000,0.0592,0.0635,0.045,0.055,87834,0
+VLN-WS.US,D,20241212,000000,0.055,0.0591,0.051,0.051,51438,0
+VLN-WS.US,D,20241213,000000,0.05,0.05,0.045,0.0499,74100,0
+VLN-WS.US,D,20241216,000000,0.0454,0.054,0.045,0.051,36455,0
+VLN-WS.US,D,20241217,000000,0.045,0.0543,0.045,0.05,45317,0
+VLN-WS.US,D,20241218,000000,0.0544,0.065,0.045,0.0507,20275,0
+VLN-WS.US,D,20241219,000000,0.0464,0.0547,0.046,0.05,71151,0
+VLN-WS.US,D,20241220,000000,0.05,0.05,0.0464,0.049,67601,0
+VLN-WS.US,D,20241223,000000,0.049,0.054617,0.0479,0.054617,4014,0
+VLN-WS.US,D,20241224,000000,0.0468,0.0589,0.046258,0.0589,16620,0
+VLN-WS.US,D,20241226,000000,0.0589,0.06,0.045,0.045,21033,0
+VLN-WS.US,D,20241227,000000,0.0452,0.074835,0.045,0.0551,296298,0
+VLN-WS.US,D,20241230,000000,0.07,0.09,0.051,0.09,161242,0
+VLN-WS.US,D,20241231,000000,0.0712,0.09,0.061,0.0822,152881,0
+VLN-WS.US,D,20250102,000000,0.0773,0.0826,0.071,0.0826,15355,0
+VLN-WS.US,D,20250103,000000,0.08,0.0826,0.0722,0.076,74888,0
+VLN-WS.US,D,20250106,000000,0.0818,0.0898,0.061,0.061,28491,0
+VLN-WS.US,D,20250107,000000,0.0611,0.0896,0.0611,0.0896,3115,0
+VLN-WS.US,D,20250108,000000,0.0894,0.0894,0.079968,0.08,49671,0
+VLN-WS.US,D,20250110,000000,0.0621,0.0896,0.0621,0.0797,10200,0
+VLN-WS.US,D,20250113,000000,0.078901,0.0898,0.068,0.079999,13800,0
+VLN-WS.US,D,20250114,000000,0.085099,0.0851,0.0551,0.085,44193,0
+VLN-WS.US,D,20250115,000000,0.0889,0.095,0.0779,0.08,53789,0
+VLN-WS.US,D,20250116,000000,0.0988,0.1069,0.0601,0.0969,45983,0
+VLN-WS.US,D,20250117,000000,0.0968,0.109933,0.0968,0.1079,65670,0
+VLN-WS.US,D,20250121,000000,0.096521,0.1,0.0713,0.1,11862,0
+VLN-WS.US,D,20250122,000000,0.0808,0.089701,0.0651,0.0713,56541,0
+VLN-WS.US,D,20250123,000000,0.085,0.0898,0.0713,0.0713,41942,0
+VLN-WS.US,D,20250124,000000,0.079921,0.0874,0.0713,0.0874,65589,0
+VLN-WS.US,D,20250127,000000,0.0808,0.0808,0.0721,0.0721,16816,0
+VLN-WS.US,D,20250128,000000,0.075,0.075,0.065,0.0651,6748,0
+VLN-WS.US,D,20250129,000000,0.0657,0.07245,0.0651,0.072083,7214,0
+VLN-WS.US,D,20250130,000000,0.0652,0.0652,0.0652,0.0652,100,0
+VLN-WS.US,D,20250131,000000,0.06755,0.07,0.0571,0.0599,73734,0
+VLN-WS.US,D,20250203,000000,0.0572,0.06,0.0571,0.059901,7567,0
+VLN-WS.US,D,20250204,000000,0.06,0.06,0.0599,0.0599,16760,0
+VLN-WS.US,D,20250205,000000,0.06,0.077,0.06,0.077,40313,0
+VLN-WS.US,D,20250206,000000,0.06,0.0606,0.0571,0.06,23947,0
+VLN-WS.US,D,20250207,000000,0.0571,0.064351,0.0571,0.064351,14555,0
+VLN-WS.US,D,20250210,000000,0.067393,0.0687,0.06,0.0636,8166,0
+VLN-WS.US,D,20250211,000000,0.0575,0.0575,0.0575,0.0575,500,0
+VLN-WS.US,D,20250212,000000,0.066525,0.0667,0.06335,0.06335,2220,0
+VLN-WS.US,D,20250213,000000,0.06645,0.06645,0.06645,0.06645,1066,0
+VLN-WS.US,D,20250214,000000,0.0665,0.1049,0.0665,0.09,173593,0
+VLN-WS.US,D,20250218,000000,0.099,0.1,0.0718,0.0718,30650,0
+VLN-WS.US,D,20250219,000000,0.0718,0.1,0.067,0.072,72761,0
+VLN-WS.US,D,20250220,000000,0.075,0.075,0.0659,0.0664,42720,0
+VLN-WS.US,D,20250221,000000,0.075265,0.075265,0.0721,0.0721,10344,0
+VLN-WS.US,D,20250224,000000,0.07,0.0701,0.0668,0.0668,5392,0
+VLN-WS.US,D,20250225,000000,0.0688,0.069,0.0676,0.069,19284,0
+VLN-WS.US,D,20250226,000000,0.0631,0.0631,0.0571,0.06,17000,0
+VLN-WS.US,D,20250227,000000,0.0571,0.0629,0.0571,0.0572,3200,0
+VLN-WS.US,D,20250228,000000,0.055,0.055,0.0452,0.051,22350,0
+VLN-WS.US,D,20250304,000000,0.055,0.0598,0.0514,0.0598,22736,0
+VLN-WS.US,D,20250305,000000,0.0618,0.0624,0.0506,0.0506,8568,0
+VLN-WS.US,D,20250306,000000,0.0511,0.060551,0.0505,0.060551,1200,0
+VLN-WS.US,D,20250307,000000,0.059699,0.059702,0.0511,0.05565,11800,0
+VLN-WS.US,D,20250310,000000,0.0512,0.0512,0.0505,0.0505,3784,0
+VLN-WS.US,D,20250311,000000,0.05,0.05,0.0451,0.05,1300,0
+VLN-WS.US,D,20250312,000000,0.0511,0.0511,0.0511,0.0511,100,0
+VLN-WS.US,D,20250317,000000,0.046,0.0511,0.0456,0.046177,16348,0
+VLN-WS.US,D,20250318,000000,0.05,0.0505,0.05,0.05,14400,0
+VLN-WS.US,D,20250319,000000,0.0503,0.0503,0.0503,0.0503,5148,0
+VLN-WS.US,D,20250320,000000,0.0504,0.06,0.0504,0.0555,10600,0
+VLN-WS.US,D,20250321,000000,0.0505,0.0505,0.0451,0.0504,2543,0
+VLN-WS.US,D,20250324,000000,0.05,0.05,0.05,0.05,1367,0
+VLN-WS.US,D,20250326,000000,0.046,0.055,0.046,0.055,4634,0
+VLN-WS.US,D,20250327,000000,0.0471,0.0471,0.0471,0.0471,3310,0
+VLN-WS.US,D,20250328,000000,0.0459,0.0471,0.0459,0.0471,14197,0
+VLN-WS.US,D,20250331,000000,0.0451,0.0452,0.0451,0.0451,21150,0
+VLN-WS.US,D,20250401,000000,0.0451,0.0452,0.041,0.0445,10728,0
+VLN-WS.US,D,20250402,000000,0.05,0.056451,0.0471,0.0528,90832,0
+VLN-WS.US,D,20250403,000000,0.055,0.065453,0.0452,0.0452,9503,0
+VLN-WS.US,D,20250404,000000,0.0453,0.0453,0.045199,0.045228,2302,0
+VLN-WS.US,D,20250407,000000,0.041,0.0589,0.015,0.0589,228440,0
+VLN-WS.US,D,20250408,000000,0.05,0.05,0.03,0.05,5419,0
+VLN-WS.US,D,20250409,000000,0.0564,0.0564,0.0483,0.0483,23735,0
+VLN-WS.US,D,20250410,000000,0.06,0.06,0.06,0.06,1307,0
+VLN-WS.US,D,20250411,000000,0.059,0.059,0.042251,0.0589,27200,0
+VLN-WS.US,D,20250414,000000,0.062225,0.0699,0.0565,0.06,44371,0
+VLN-WS.US,D,20250415,000000,0.075,0.075,0.061,0.061,2847,0
+VLN-WS.US,D,20250416,000000,0.05705,0.0659,0.036,0.065,12858,0
+VLN-WS.US,D,20250417,000000,0.04,0.0428,0.04,0.0428,3534,0
+VLN-WS.US,D,20250421,000000,0.042,0.07,0.042,0.07,413,0
+VLN-WS.US,D,20250422,000000,0.061,0.0612,0.0575,0.0612,11513,0
+VLN-WS.US,D,20250423,000000,0.0461,0.0699,0.0461,0.0599,3060,0
+VLN-WS.US,D,20250424,000000,0.05,0.069,0.05,0.0592,2147,0
+VLN-WS.US,D,20250429,000000,0.061939,0.07,0.05,0.07,18362,0
+VLN-WS.US,D,20250430,000000,0.07,0.07,0.0699,0.0699,8012,0
+VLN-WS.US,D,20250501,000000,0.06,0.0646,0.06,0.0646,5335,0
+VLN-WS.US,D,20250502,000000,0.07,0.07,0.06,0.07,8799,0
+VLN-WS.US,D,20250505,000000,0.0625,0.0663,0.0511,0.0511,103878,0
+VLN-WS.US,D,20250506,000000,0.0568,0.0699,0.0568,0.069898,6500,0
+VLN-WS.US,D,20250507,000000,0.0583,0.0583,0.04,0.04,15410,0
+VLN-WS.US,D,20250509,000000,0.0548,0.0548,0.0494,0.0494,1039,0
+VLN-WS.US,D,20250512,000000,0.0401,0.0697,0.0401,0.0694,2041,0
+VLN-WS.US,D,20250513,000000,0.041201,0.0548,0.037,0.0494,15927,0
+VLN-WS.US,D,20250514,000000,0.0366,0.0548,0.0366,0.0494,2223,0
+VLN-WS.US,D,20250516,000000,0.04,0.05,0.04,0.05,857,0
+VLN-WS.US,D,20250520,000000,0.0446,0.0446,0.0446,0.0446,410,0
+VLN-WS.US,D,20250521,000000,0.0386,0.0446,0.0386,0.039,527,0
+VLN-WS.US,D,20250522,000000,0.042,0.05,0.0352,0.0392,88821,0
+VLN-WS.US,D,20250527,000000,0.04,0.05,0.04,0.05,1770,0
+VLN-WS.US,D,20250528,000000,0.0401,0.0498,0.04,0.0401,1395,0
+VLN-WS.US,D,20250529,000000,0.04,0.042,0.0363,0.0371,10042,0
+VLN-WS.US,D,20250602,000000,0.0351,0.0352,0.0351,0.0351,1680,0
+VLN-WS.US,D,20250606,000000,0.0351,0.0352,0.0351,0.0352,400,0
+VLN-WS.US,D,20250609,000000,0.046318,0.05,0.0351,0.049799,3353,0
+VLN-WS.US,D,20250610,000000,0.041381,0.041381,0.041381,0.041381,130,0
+VLN-WS.US,D,20250612,000000,0.0389,0.039,0.0389,0.039,230,0
+VLN-WS.US,D,20250613,000000,0.0389,0.039,0.0353,0.0389,12685,0
+VLN-WS.US,D,20250616,000000,0.041751,0.041751,0.0351,0.0351,12400,0
+VLN-WS.US,D,20250617,000000,0.0352,0.0354,0.0351,0.0351,3181,0
+VLN-WS.US,D,20250620,000000,0.0351,0.038,0.0351,0.038,400,0
+VLN-WS.US,D,20250623,000000,0.0428,0.0428,0.038,0.038,1500,0
+VLN-WS.US,D,20250624,000000,0.0351,0.0453,0.0351,0.0427,15564,0
+VLN-WS.US,D,20250625,000000,0.0484,0.05,0.035,0.0385,16418,0
+VLN-WS.US,D,20250626,000000,0.0498,0.06,0.0451,0.0453,25101,0
+VLN-WS.US,D,20250627,000000,0.05265,0.06,0.05,0.0575,1900,0
+VLN-WS.US,D,20250630,000000,0.055,0.06,0.0515,0.0516,16251,0
+VLN-WS.US,D,20250702,000000,0.055101,0.06,0.055,0.06,2000,0
+VLN-WS.US,D,20250703,000000,0.059,0.060501,0.0532,0.060501,26200,0
+VLN-WS.US,D,20250707,000000,0.067,0.0678,0.057,0.0621,8774,0
+VLN-WS.US,D,20250708,000000,0.0678,0.0678,0.04,0.0435,14344,0
+VLN-WS.US,D,20250709,000000,0.0413,0.0413,0.0413,0.0413,2834,0
+VLN-WS.US,D,20250710,000000,0.0414,0.0425,0.0413,0.0413,2814,0
+VLN-WS.US,D,20250711,000000,0.0414,0.0414,0.0413,0.04135,1914,0
+VLN-WS.US,D,20250715,000000,0.04135,0.04135,0.0413,0.0413,1759,0
+VLN-WS.US,D,20250717,000000,0.0414,0.0425,0.0414,0.0425,3405,0
+VLN-WS.US,D,20250718,000000,0.0413,0.0491,0.0413,0.049,7975,0
+VLN-WS.US,D,20250721,000000,0.0485,0.0485,0.0484,0.0484,24150,0
+VLN-WS.US,D,20250723,000000,0.0485,0.085201,0.0423,0.085201,200659,0
+VLN-WS.US,D,20250724,000000,0.1475,0.1601,0.1,0.159999,267760,0
+VLN-WS.US,D,20250725,000000,0.15,0.19,0.1305,0.1305,381492,0
+VLN-WS.US,D,20250728,000000,0.1305,0.14,0.1102,0.1197,24417,0
+VLN-WS.US,D,20250729,000000,0.1101,0.115,0.0895,0.1033,17956,0
+VLN-WS.US,D,20250730,000000,0.08,0.15,0.08,0.1485,67741,0
+VLN-WS.US,D,20250801,000000,0.122,0.145,0.1199,0.1232,22264,0
+VLN-WS.US,D,20250804,000000,0.1238,0.124,0.1084,0.1084,24865,0
+VLN-WS.US,D,20250805,000000,0.101789,0.1032,0.101789,0.1032,2306,0
+VLN-WS.US,D,20250806,000000,0.1,0.109951,0.0777,0.1039,60342,0
+VLN-WS.US,D,20250807,000000,0.076,0.1052,0.0715,0.1052,29610,0
+VLN-WS.US,D,20250811,000000,0.0816,0.0982,0.0476,0.0637,258382,0
+VLN-WS.US,D,20250812,000000,0.06,0.07,0.0579,0.0635,17345,0
+VLN-WS.US,D,20250813,000000,0.05,0.0501,0.0401,0.0498,45750,0
+VLN-WS.US,D,20250814,000000,0.0495,0.0497,0.0411,0.0487,80772,0
+VLN-WS.US,D,20250815,000000,0.05,0.0586,0.0401,0.049351,23400,0
+VLN-WS.US,D,20250818,000000,0.0576,0.072601,0.0543,0.071,19673,0
+VLN-WS.US,D,20250819,000000,0.0795,0.0795,0.0551,0.0551,7427,0
+VLN-WS.US,D,20250820,000000,0.0502,0.0721,0.0502,0.0721,3425,0
+VLN-WS.US,D,20250821,000000,0.0711,0.0793,0.0502,0.07085,23322,0
+VLN-WS.US,D,20250822,000000,0.078699,0.078699,0.066,0.066,1467,0
+VLN-WS.US,D,20250825,000000,0.0594,0.0594,0.051,0.0525,8441,0
+VLN-WS.US,D,20250826,000000,0.0526,0.0526,0.0525,0.0525,766,0
+VLN-WS.US,D,20250827,000000,0.0502,0.0532,0.0502,0.0502,33029,0
+VLN-WS.US,D,20250828,000000,0.0503,0.0797,0.0502,0.0797,173101,0
+VLN-WS.US,D,20250829,000000,0.0798,0.0798,0.0797,0.0797,4312,0
+VLN-WS.US,D,20250902,000000,0.0556,0.065,0.0502,0.0504,58214,0
+VLN-WS.US,D,20250903,000000,0.0553,0.12,0.0553,0.0899,87433,0
+VLN-WS.US,D,20250904,000000,0.0899,0.0899,0.0655,0.0655,2402,0
+VLN-WS.US,D,20250905,000000,0.06,0.0749,0.0538,0.0748,2728,0
+VLN-WS.US,D,20250908,000000,0.0748,0.1027,0.0705,0.1027,28231,0
+VLN-WS.US,D,20250909,000000,0.0863,0.0863,0.0863,0.0863,296,0
+VLN-WS.US,D,20250910,000000,0.076,0.076,0.076,0.076,102,0
+VLN-WS.US,D,20250911,000000,0.075,0.075,0.075,0.075,116,0
+VLN-WS.US,D,20250912,000000,0.08,0.08,0.08,0.08,230,0
+VLN-WS.US,D,20250915,000000,0.08,0.0888,0.08,0.0883,17920,0
+VLN-WS.US,D,20250916,000000,0.099601,0.099601,0.0855,0.0855,811,0
+VLN-WS.US,D,20250918,000000,0.1027,0.1027,0.075,0.0842,11615,0
+VLN-WS.US,D,20250919,000000,0.0974,0.0974,0.076401,0.0864,12545,0
+VLN-WS.US,D,20250922,000000,0.0963,0.1186,0.06,0.08,69356,0
+VLN-WS.US,D,20250923,000000,0.0823,0.0823,0.0823,0.0823,10099,0
+VLN-WS.US,D,20250924,000000,0.0611,0.08,0.0611,0.08,7200,0
+VLN-WS.US,D,20250925,000000,0.075,0.075,0.0545,0.0545,1909,0
+VLN-WS.US,D,20250926,000000,0.0745,0.17,0.0503,0.063,100950,0
+VLN-WS.US,D,20250929,000000,0.0638,0.0999,0.0638,0.0697,9467,0
+VLN-WS.US,D,20250930,000000,0.0695,0.0695,0.0601,0.0601,18224,0
+VLN-WS.US,D,20251001,000000,0.0653,0.0653,0.06,0.06,13190,0
+VLN-WS.US,D,20251002,000000,0.0651,0.07,0.0651,0.07,2441,0
+VLN-WS.US,D,20251003,000000,0.0711,0.0865,0.0711,0.0788,2220,0
+VLN-WS.US,D,20251006,000000,0.091,0.091,0.0485,0.064,113842,0
+VLN-WS.US,D,20251007,000000,0.064,0.0728,0.064,0.072,2521,0
+VLN-WS.US,D,20251008,000000,0.0897,0.0897,0.0601,0.0601,37310,0
+VLN-WS.US,D,20251009,000000,0.0547,0.0601,0.0547,0.0601,4544,0
+VLN-WS.US,D,20251010,000000,0.0601,0.060101,0.0601,0.060101,2000,0
+VLN-WS.US,D,20251013,000000,0.06021,0.0781,0.06021,0.06725,4152,0
+VLN-WS.US,D,20251014,000000,0.0672,0.0769,0.06719,0.07,4566,0
+VLN-WS.US,D,20251015,000000,0.061,0.074,0.061,0.0739,15021,0
+VLN-WS.US,D,20251016,000000,0.0863,0.0863,0.075,0.082,1509,0
+VLN-WS.US,D,20251020,000000,0.075,0.075,0.0667,0.0711,7979,0
+VLN-WS.US,D,20251021,000000,0.06,0.08,0.06,0.0799,16184,0
+VLN-WS.US,D,20251023,000000,0.0695,0.08,0.0611,0.0777,20685,0
+VLN-WS.US,D,20251024,000000,0.0777,0.08,0.0561,0.0739,67408,0
+VLN-WS.US,D,20251027,000000,0.0795,0.0849,0.0795,0.0801,68015,0
+VLN-WS.US,D,20251028,000000,0.0898,0.11,0.0898,0.11,3001,0
+VLN-WS.US,D,20251029,000000,0.0861,0.116,0.0627,0.08,20890,0
+VLN-WS.US,D,20251030,000000,0.066,0.066,0.066,0.066,5496,0
+VLN-WS.US,D,20251031,000000,0.075,0.0751,0.075,0.0751,2610,0
+VLN-WS.US,D,20251103,000000,0.0661,0.0725,0.0661,0.0725,4065,0
+VLN-WS.US,D,20251104,000000,0.0606,0.074599,0.0606,0.074,3200,0
+VLN-WS.US,D,20251105,000000,0.0799,0.1099,0.0601,0.0799,24421,0
+VLN-WS.US,D,20251106,000000,0.0793,0.0793,0.077,0.077,2303,0
+VLN-WS.US,D,20251110,000000,0.075,0.0756,0.075,0.0756,2800,0
+VLN-WS.US,D,20251111,000000,0.076,0.0988,0.0751,0.0988,6708,0
+VLN-WS.US,D,20251112,000000,0.0753,0.0753,0.0616,0.0655,16537,0
+VLN-WS.US,D,20251113,000000,0.0753,0.085,0.0656,0.0656,1800,0
+VLN-WS.US,D,20251117,000000,0.0722,0.0797,0.0722,0.0722,1601,0
+VLN-WS.US,D,20251120,000000,0.0667,0.0667,0.0666,0.0666,3000,0
+VLN-WS.US,D,20251121,000000,0.0666,0.0762,0.0666,0.076199,17626,0
+VLN-WS.US,D,20251124,000000,0.0671,0.0683,0.061,0.0683,12017,0
+VLN-WS.US,D,20251125,000000,0.0611,0.0611,0.061,0.061,1000,0
+VLN-WS.US,D,20251126,000000,0.0648,0.0739,0.0648,0.07,1972,0
+VLN-WS.US,D,20251128,000000,0.0621,0.0739,0.06,0.0604,11215,0
+VLN-WS.US,D,20251201,000000,0.06,0.0728,0.06,0.0727,17617,0
+VLN-WS.US,D,20251204,000000,0.07,0.07,0.0699,0.07,9392,0
+VLN-WS.US,D,20251205,000000,0.0699,0.07,0.06,0.06,5657,0
+VLN-WS.US,D,20251208,000000,0.060101,0.060101,0.06,0.06,10104,0
+VLN-WS.US,D,20251209,000000,0.06,0.06,0.06,0.06,2150,0
+VLN-WS.US,D,20251211,000000,0.06,0.0694,0.06,0.063197,40583,0
+VLN-WS.US,D,20251215,000000,0.0601,0.06015,0.06,0.06,28304,0
+VLN-WS.US,D,20251217,000000,0.0617,0.0617,0.06,0.06,17724,0
+VLN-WS.US,D,20251219,000000,0.0612,0.0612,0.06,0.06,3232,0
+VLN-WS.US,D,20251222,000000,0.06,0.0601,0.0576,0.0576,5015,0
+VLN-WS.US,D,20251223,000000,0.0575,0.06,0.048985,0.048985,4700,0
+VLN-WS.US,D,20251224,000000,0.048,0.048,0.045,0.045,8035,0
+VLN-WS.US,D,20251226,000000,0.045,0.05,0.045,0.0478,22085,0
+VLN-WS.US,D,20251229,000000,0.048,0.05,0.045,0.045,9000,0
+VLN-WS.US,D,20251230,000000,0.045,0.045,0.04,0.04,35369,0
+VLN-WS.US,D,20251231,000000,0.0355,0.04,0.025,0.025,363159,0
+VLN-WS.US,D,20260102,000000,0.0344,0.0344,0.0344,0.0344,252,0
+VLN-WS.US,D,20260105,000000,0.0298,0.0344,0.0276,0.0276,11600,0
+VLN-WS.US,D,20260106,000000,0.027501,0.029,0.025,0.0289,9500,0
+VLN-WS.US,D,20260107,000000,0.03,0.036001,0.025,0.036,8460,0
+VLN-WS.US,D,20260108,000000,0.037,0.037,0.025,0.0347,35700,0
+VLN-WS.US,D,20260109,000000,0.04,0.13,0.04,0.1001,580285,0
+VLN-WS.US,D,20260112,000000,0.12,0.12,0.05,0.07749,139055,0
+VLN-WS.US,D,20260113,000000,0.07,0.12,0.07,0.09,115390,0
+VLN-WS.US,D,20260114,000000,0.0785,0.08,0.0785,0.08,2316,0
+VLN-WS.US,D,20260115,000000,0.07,0.15,0.07,0.12,39704,0
+VLN-WS.US,D,20260116,000000,0.1325,0.14,0.1,0.101,38351,0
+VLN-WS.US,D,20260120,000000,0.115,0.115,0.1,0.1,16407,0
+VLN-WS.US,D,20260121,000000,0.109,0.14,0.05967,0.0789,119187,0
+VLN-WS.US,D,20260122,000000,0.061,0.0819,0.05,0.0613,39178,0
+VLN-WS.US,D,20260123,000000,0.0794,0.0794,0.058,0.058,6466,0
+VLN-WS.US,D,20260126,000000,0.0563,0.08,0.0563,0.0799,6103,0
+VLN-WS.US,D,20260127,000000,0.0583,0.0583,0.0563,0.0563,3502,0
+VLN-WS.US,D,20260128,000000,0.0555,0.0776,0.05,0.07,237010,0
+VLN-WS.US,D,20260129,000000,0.0526,0.0526,0.0526,0.0526,980,0
+VLN-WS.US,D,20260130,000000,0.0698,0.0698,0.065,0.0698,7351,0
+VLN-WS.US,D,20260202,000000,0.07,0.1,0.0525,0.1,33296,0
+VLN-WS.US,D,20260203,000000,0.0703,0.09,0.0505,0.061,16121,0
+VLN-WS.US,D,20260204,000000,0.0672,0.08,0.0671,0.08,2612,0
+VLN-WS.US,D,20260205,000000,0.0798,0.0798,0.0798,0.0798,370,0
+VLN-WS.US,D,20260206,000000,0.07,0.08,0.07,0.08,752,0
+VLN-WS.US,D,20260210,000000,0.07,0.07,0.06,0.06,8647,0
+VLN-WS.US,D,20260211,000000,0.06245,0.06245,0.06,0.06,4125,0
+VLN-WS.US,D,20260212,000000,0.0605,0.0605,0.05,0.05,18000,0
+VLN-WS.US,D,20260213,000000,0.0501,0.0501,0.0501,0.0501,444,0
+VLN-WS.US,D,20260217,000000,0.045,0.0501,0.045,0.045,1523,0
+VLN-WS.US,D,20260218,000000,0.045,0.0514,0.045,0.0514,600,0
diff --git a/daily/us/nyse stocks/2/vrt.us.txt b/daily/us/nyse stocks/2/vrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c6e5cb9306115d40d129784c989c536ed739fe8
--- /dev/null
+++ b/daily/us/nyse stocks/2/vrt.us.txt	
@@ -0,0 +1,1878 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRT.US,D,20180731,000000,9.83349,9.83349,9.83349,9.83349,8795.7142853591,0
+VRT.US,D,20180801,000000,9.98337,9.98337,9.9434,9.96339,80535.477460461,0
+VRT.US,D,20180802,000000,9.96339,9.97338,9.96339,9.97338,21035.057294796,0
+VRT.US,D,20180806,000000,10.0733,10.0733,9.93341,9.9434,6612.0473641333,0
+VRT.US,D,20180807,000000,9.93341,9.93341,9.93341,9.93341,500.38197095,0
+VRT.US,D,20180809,000000,9.88345,9.88345,9.88345,9.88345,500.38197095,0
+VRT.US,D,20180810,000000,9.88345,10.3421,9.83349,9.83349,4067.1046598816,0
+VRT.US,D,20180813,000000,9.83349,9.88845,9.78353,9.79352,711968.48736621,0
+VRT.US,D,20180814,000000,10.7318,10.7518,9.78353,9.78353,50166.294879563,0
+VRT.US,D,20180815,000000,9.83349,9.86346,9.8235,9.83349,525582.20777098,0
+VRT.US,D,20180816,000000,9.83349,9.84348,9.83349,9.84348,22963.529410837,0
+VRT.US,D,20180817,000000,9.80351,9.8135,9.78353,9.8135,402777.46369649,0
+VRT.US,D,20180821,000000,9.78353,9.78353,9.78353,9.78353,2103.6058058738,0
+VRT.US,D,20180822,000000,9.8185,9.8185,9.78353,9.78353,24866.982428331,0
+VRT.US,D,20180823,000000,9.79352,9.83349,9.73356,9.79352,334865.62259916,0
+VRT.US,D,20180824,000000,9.78353,9.78353,9.78353,9.78353,100168.46447265,0
+VRT.US,D,20180827,000000,9.78353,9.78353,9.73356,9.73356,2385019.6255721,0
+VRT.US,D,20180828,000000,9.74356,9.74356,9.70359,9.73356,686254.85864303,0
+VRT.US,D,20180829,000000,9.78053,9.78353,9.75355,9.78353,52652.192511243,0
+VRT.US,D,20180830,000000,9.78353,9.78353,9.78353,9.78353,300.22918257,0
+VRT.US,D,20180831,000000,9.73356,9.78353,9.71358,9.71358,10623.109243268,0
+VRT.US,D,20180904,000000,9.77353,9.77353,9.77353,9.77353,105.0802138995,0
+VRT.US,D,20180905,000000,9.73356,9.78353,9.73356,9.78353,2148.6401832593,0
+VRT.US,D,20180906,000000,9.78353,9.78353,9.78353,9.78353,3805.9052710457,0
+VRT.US,D,20180907,000000,9.76354,9.76354,9.76354,9.76354,4307.2880059376,0
+VRT.US,D,20180910,000000,9.73356,9.85347,9.73356,9.85347,125314.66004078,0
+VRT.US,D,20180911,000000,9.73356,9.73356,9.72357,9.73356,180052.44460694,0
+VRT.US,D,20180912,000000,9.73356,9.78353,9.73356,9.78353,483813.3231279,0
+VRT.US,D,20180914,000000,9.71758,9.78353,9.71758,9.78353,600.45836514,0
+VRT.US,D,20180917,000000,9.8235,9.8235,9.73356,9.73356,265065.33994346,0
+VRT.US,D,20180918,000000,9.75355,9.75355,9.73356,9.75355,7219.5110768666,0
+VRT.US,D,20180919,000000,9.76354,9.8235,9.75355,9.76354,281300.7333729,0
+VRT.US,D,20180920,000000,9.73356,9.76354,9.71358,9.71358,47982.627958337,0
+VRT.US,D,20180921,000000,9.73356,9.75355,9.73356,9.73356,74437.822762464,0
+VRT.US,D,20180924,000000,9.76354,9.76354,9.75355,9.75355,371.2834224449,0
+VRT.US,D,20180925,000000,9.72457,9.75355,9.72457,9.75355,47368.158898011,0
+VRT.US,D,20180926,000000,9.73356,9.73356,9.73256,9.73256,2292.7501908929,0
+VRT.US,D,20180927,000000,9.73356,9.75355,9.73356,9.73356,8985.8594343201,0
+VRT.US,D,20180928,000000,9.73356,9.75355,9.71358,9.73356,65528.021387728,0
+VRT.US,D,20181001,000000,9.73256,9.73356,9.69859,9.73356,8213.2696711733,0
+VRT.US,D,20181002,000000,9.71358,9.74356,9.70359,9.71358,360179.94650952,0
+VRT.US,D,20181003,000000,9.71658,9.71658,9.71658,9.71658,840.641711196,0
+VRT.US,D,20181004,000000,9.72357,9.74356,9.70359,9.74356,62914.025971485,0
+VRT.US,D,20181005,000000,9.74356,9.74356,9.70359,9.70359,41379.587469681,0
+VRT.US,D,20181008,000000,9.70359,9.73356,9.70359,9.73356,1987.5171886134,0
+VRT.US,D,20181009,000000,9.76354,9.76354,9.70359,9.70359,3305.5233000957,0
+VRT.US,D,20181010,000000,9.70359,9.72357,9.6836,9.72357,391982.22305522,0
+VRT.US,D,20181011,000000,9.72357,9.72357,9.6886,9.72357,15968.189456956,0
+VRT.US,D,20181012,000000,9.71358,9.73356,9.71358,9.73356,284855.44689453,0
+VRT.US,D,20181015,000000,9.6836,9.73356,9.6836,9.71358,6255.7754008169,0
+VRT.US,D,20181016,000000,9.73356,9.73356,9.6836,9.72357,10096.707409829,0
+VRT.US,D,20181017,000000,9.71358,9.73356,9.71358,9.73356,19032.528647054,0
+VRT.US,D,20181018,000000,9.74056,9.74356,9.74056,9.74356,438.3346065522,0
+VRT.US,D,20181019,000000,9.75355,9.80351,9.72357,9.80351,2628.0061114294,0
+VRT.US,D,20181022,000000,9.78353,9.78353,9.73356,9.73356,4922.7578302061,0
+VRT.US,D,20181023,000000,9.74356,9.74356,9.6866,9.74356,1305.9969441795,0
+VRT.US,D,20181024,000000,9.73356,9.73356,9.6836,9.6836,2588.9763176953,0
+VRT.US,D,20181025,000000,9.6836,9.74356,9.6836,9.74356,733.5599694127,0
+VRT.US,D,20181026,000000,9.73356,9.73356,9.6836,9.6836,5302.0473641862,0
+VRT.US,D,20181029,000000,9.73356,9.73356,9.73356,9.73356,1001.7647058419,0
+VRT.US,D,20181030,000000,9.74955,9.74955,9.72357,9.72357,8929.8166535737,0
+VRT.US,D,20181031,000000,9.74356,9.74356,9.69359,9.69359,1027.7845683313,0
+VRT.US,D,20181102,000000,9.74356,9.74356,9.69359,9.73356,1162.8877004878,0
+VRT.US,D,20181105,000000,9.83349,9.83349,9.70359,9.70359,13779.518716021,0
+VRT.US,D,20181106,000000,9.75355,9.75355,9.6836,9.75355,4086.1191747777,0
+VRT.US,D,20181107,000000,9.76354,9.80351,9.6836,9.6836,69448.013748151,0
+VRT.US,D,20181108,000000,9.73356,9.83349,9.6836,9.6836,280213.903732,0
+VRT.US,D,20181109,000000,9.6836,9.83349,9.6836,9.8235,15298.678379825,0
+VRT.US,D,20181112,000000,9.8215,9.83349,9.8135,9.8135,3171.4209318811,0
+VRT.US,D,20181113,000000,9.8235,9.8235,9.73356,9.73356,460.351413274,0
+VRT.US,D,20181114,000000,9.8135,9.83349,9.78353,9.78353,64053.89610131,0
+VRT.US,D,20181115,000000,9.78353,9.83349,9.78353,9.78353,1179.9006875001,0
+VRT.US,D,20181116,000000,9.83349,9.83349,9.83349,9.83349,316.2414056404,0
+VRT.US,D,20181119,000000,9.80551,9.8235,9.73356,9.73356,119574.27807004,0
+VRT.US,D,20181120,000000,9.8235,9.8235,9.79352,9.79352,7592.7960271953,0
+VRT.US,D,20181121,000000,9.8135,9.8135,9.73356,9.73356,8809.7249805457,0
+VRT.US,D,20181123,000000,9.8135,9.8135,9.79352,9.8135,885.6760885815,0
+VRT.US,D,20181126,000000,9.8135,9.8135,9.73356,9.73356,15761.031320983,0
+VRT.US,D,20181127,000000,9.8135,10.0433,9.8135,10.0433,11339.656225669,0
+VRT.US,D,20181128,000000,9.83349,9.84348,9.79352,9.79352,2051.566080895,0
+VRT.US,D,20181129,000000,9.98337,9.98337,9.79352,9.85347,4265.2559203778,0
+VRT.US,D,20181130,000000,9.85347,9.85347,9.83349,9.83349,2147.6394193174,0
+VRT.US,D,20181203,000000,9.86346,9.88345,9.80351,9.80351,19712.047363604,0
+VRT.US,D,20181204,000000,9.96339,9.98337,9.80351,9.80351,1125.8594346375,0
+VRT.US,D,20181206,000000,9.93341,9.93341,9.8235,9.83349,50584.614207277,0
+VRT.US,D,20181207,000000,9.83349,9.83349,9.74356,9.76354,62895.011456589,0
+VRT.US,D,20181210,000000,9.80351,9.86346,9.80351,9.86346,27011.619555823,0
+VRT.US,D,20181211,000000,9.84348,9.84848,9.78852,9.83349,52348.961036847,0
+VRT.US,D,20181212,000000,9.83349,9.85347,9.80351,9.85347,51165.057293579,0
+VRT.US,D,20181213,000000,9.8135,9.84348,9.78353,9.78353,20199.41940331,0
+VRT.US,D,20181214,000000,9.6836,9.83349,9.6836,9.70359,45744.919784249,0
+VRT.US,D,20181217,000000,9.73356,9.8235,9.73356,9.73356,2214.6906034247,0
+VRT.US,D,20181218,000000,9.83349,9.83349,9.73356,9.73356,42722.612679711,0
+VRT.US,D,20181219,000000,9.8135,9.8135,9.79352,9.80351,10748.204736006,0
+VRT.US,D,20181220,000000,9.80351,9.80351,9.78353,9.78353,6812.2001525133,0
+VRT.US,D,20181221,000000,9.78353,9.78353,9.78353,9.78353,212480.19861632,0
+VRT.US,D,20181224,000000,9.78353,9.78353,9.78353,9.78353,100.07639419,0
+VRT.US,D,20181226,000000,9.8235,9.8235,9.78353,9.78353,2343.7891519298,0
+VRT.US,D,20181227,000000,9.78353,9.78353,9.71358,9.71358,2822.154316158,0
+VRT.US,D,20181228,000000,9.8135,9.8135,9.71358,9.71358,8572.5439263154,0
+VRT.US,D,20181231,000000,9.75355,9.78353,9.71358,9.78353,21425.355232137,0
+VRT.US,D,20190102,000000,9.73356,9.8135,9.73356,9.73356,2287.7463711834,0
+VRT.US,D,20190103,000000,9.73356,9.79352,9.73356,9.73356,1841.405653096,0
+VRT.US,D,20190104,000000,9.73356,9.77353,9.73356,9.76354,16027.234529529,0
+VRT.US,D,20190107,000000,9.76354,9.8235,9.76354,9.79352,18414.05653096,0
+VRT.US,D,20190108,000000,9.83349,9.86346,9.74356,9.78353,221807.31855483,0
+VRT.US,D,20190109,000000,9.79352,9.8235,9.76354,9.80351,25403.39190119,0
+VRT.US,D,20190110,000000,9.78353,9.83349,9.75355,9.75355,40015.546216872,0
+VRT.US,D,20190111,000000,9.83349,9.83349,9.75355,9.8235,35033.743314093,0
+VRT.US,D,20190114,000000,9.74356,9.83349,9.74356,9.8135,27124.705881258,0
+VRT.US,D,20190115,000000,9.8235,9.83349,9.77453,9.83349,16327.463712099,0
+VRT.US,D,20190116,000000,9.83349,9.84348,9.79352,9.79352,21636.516423878,0
+VRT.US,D,20190117,000000,9.83349,9.83349,9.79352,9.83349,373.2849503287,0
+VRT.US,D,20190118,000000,9.82949,9.83349,9.80351,9.83349,326510.24444824,0
+VRT.US,D,20190122,000000,9.8235,9.83449,9.78353,9.8135,427625.43160993,0
+VRT.US,D,20190123,000000,9.85347,9.86346,9.85347,9.86346,400.30557676,0
+VRT.US,D,20190124,000000,9.80351,9.85347,9.80351,9.85347,396266.49349049,0
+VRT.US,D,20190125,000000,9.83349,9.85347,9.83349,9.84348,101270.30557269,0
+VRT.US,D,20190128,000000,9.84348,9.86346,9.84348,9.85347,103975.37050764,0
+VRT.US,D,20190129,000000,9.85347,9.88345,9.84348,9.84348,2403.8349884438,0
+VRT.US,D,20190130,000000,9.85347,9.87346,9.85347,9.87346,4894.7364398329,0
+VRT.US,D,20190131,000000,9.85347,9.91343,9.84348,9.85347,7212.5057292733,0
+VRT.US,D,20190201,000000,9.93341,9.93341,9.93341,9.93341,686.5240641434,0
+VRT.US,D,20190204,000000,9.90343,9.93341,9.8135,9.8135,92188.372799944,0
+VRT.US,D,20190205,000000,9.85347,9.85347,9.8235,9.84348,595422.52098436,0
+VRT.US,D,20190206,000000,9.86346,9.93341,9.85347,9.93341,6292.8036666672,0
+VRT.US,D,20190207,000000,9.88345,9.93341,9.88345,9.93341,8771.6959507535,0
+VRT.US,D,20190208,000000,9.91343,9.93341,9.91343,9.93341,1786.3636362915,0
+VRT.US,D,20190211,000000,9.92342,9.92342,9.86846,9.92342,4001.0542397162,0
+VRT.US,D,20190212,000000,9.91343,9.96339,9.91343,9.96339,51208.090143081,0
+VRT.US,D,20190213,000000,9.96339,9.96339,9.90343,9.91343,15168.579067378,0
+VRT.US,D,20190214,000000,9.90343,9.93341,9.87346,9.91343,601702.31471978,0
+VRT.US,D,20190215,000000,9.86346,9.93341,9.86346,9.87346,7439.6791440846,0
+VRT.US,D,20190219,000000,9.93341,9.93341,9.87346,9.87346,3115.3781511347,0
+VRT.US,D,20190220,000000,9.88345,9.88345,9.84348,9.84348,92823.857903051,0
+VRT.US,D,20190221,000000,9.93341,9.93341,9.93341,9.93341,2743.0939647479,0
+VRT.US,D,20190222,000000,9.91842,9.92342,9.88345,9.88345,3052.330022795,0
+VRT.US,D,20190226,000000,9.91343,9.93341,9.89344,9.93341,3312.528647689,0
+VRT.US,D,20190227,000000,9.90343,9.93341,9.86346,9.91343,74144.598927487,0
+VRT.US,D,20190301,000000,9.93341,9.93341,9.92342,9.92342,23652.055002865,0
+VRT.US,D,20190304,000000,9.91343,9.93341,9.91343,9.93341,1399.0679907762,0
+VRT.US,D,20190305,000000,9.91343,9.98337,9.91343,9.98337,489433.61342561,0
+VRT.US,D,20190306,000000,9.98337,10.0134,9.93341,10.0134,9305.1031317862,0
+VRT.US,D,20190307,000000,9.98337,9.99337,9.9534,9.9534,52308.930479171,0
+VRT.US,D,20190308,000000,9.9534,9.9534,9.93241,9.9534,11635.882352471,0
+VRT.US,D,20190311,000000,9.93341,9.9534,9.93341,9.9434,140336.1268087,0
+VRT.US,D,20190312,000000,9.9534,9.9534,9.91343,9.91343,65874.285711626,0
+VRT.US,D,20190313,000000,9.9534,9.96339,9.93341,9.93341,514658.86934515,0
+VRT.US,D,20190314,000000,9.93341,9.9534,9.93341,9.93341,10262.834224185,0
+VRT.US,D,20190315,000000,9.92342,9.96339,9.92342,9.96339,775.5920549725,0
+VRT.US,D,20190318,000000,9.9534,9.97338,9.9534,9.97338,8101.1841096805,0
+VRT.US,D,20190319,000000,9.98337,9.98337,9.9534,9.96339,133884.20167527,0
+VRT.US,D,20190320,000000,9.96739,9.97338,9.9534,9.9534,127397.24980387,0
+VRT.US,D,20190321,000000,9.93341,9.9434,9.92342,9.92342,3821.9174941161,0
+VRT.US,D,20190322,000000,9.97338,9.97338,9.92342,9.93341,198296.37126778,0
+VRT.US,D,20190325,000000,9.97338,9.97338,9.9534,9.9534,1760.3437738021,0
+VRT.US,D,20190326,000000,9.97338,10.0233,9.97338,9.99337,238529.08326004,0
+VRT.US,D,20190327,000000,9.97338,10.0034,9.9534,9.97338,141644.12528076,0
+VRT.US,D,20190328,000000,10.0134,10.0134,9.97738,9.98038,759.5798319021,0
+VRT.US,D,20190329,000000,9.99936,10.0333,9.98337,10.0034,122222.29946031,0
+VRT.US,D,20190401,000000,9.99337,9.99337,9.97338,9.97338,92798.838804503,0
+VRT.US,D,20190402,000000,9.99337,9.99337,9.97338,9.98337,31740.2291813,0
+VRT.US,D,20190403,000000,10.0134,10.0134,9.98337,10.0034,71236.378912326,0
+VRT.US,D,20190404,000000,10.0134,10.0134,9.9534,9.9534,362204.49196398,0
+VRT.US,D,20190405,000000,9.99836,10.0134,9.99337,9.99337,261624.71351121,0
+VRT.US,D,20190408,000000,10.0433,10.0433,10.0024,10.0134,1257.9602749683,0
+VRT.US,D,20190409,000000,9.98337,9.98337,9.98337,9.98337,167.1275782973,0
+VRT.US,D,20190410,000000,9.98337,10.0034,9.98337,9.98337,3143.3995415079,0
+VRT.US,D,20190411,000000,9.99836,9.99836,9.97338,9.97338,652.4980901188,0
+VRT.US,D,20190412,000000,10.0333,10.0333,9.98337,9.98337,4597.5095490886,0
+VRT.US,D,20190415,000000,10.0034,10.0533,10.0034,10.0533,650.496562235,0
+VRT.US,D,20190417,000000,10.0333,10.0333,10.0333,10.0333,7106.4247514319,0
+VRT.US,D,20190422,000000,10.0024,10.0433,9.99337,9.99337,286622.79601593,0
+VRT.US,D,20190423,000000,10.0433,10.0633,10.0433,10.0433,360945.53092507,0
+VRT.US,D,20190424,000000,10.0533,10.0833,10.0493,10.0833,54668.731854171,0
+VRT.US,D,20190425,000000,10.0633,10.0633,10.0533,10.0633,301207.92970518,0
+VRT.US,D,20190426,000000,10.1033,10.1033,10.1033,10.1033,475.3628724025,0
+VRT.US,D,20190429,000000,10.0453,10.0833,10.0453,10.0833,326501.23757276,0
+VRT.US,D,20190430,000000,10.1033,10.1033,10.1033,10.1033,708.5408708652,0
+VRT.US,D,20190501,000000,10.1333,10.1333,10.0833,10.1033,24248.510312237,0
+VRT.US,D,20190502,000000,10.1033,10.1033,10.0833,10.0833,708.5408708652,0
+VRT.US,D,20190503,000000,10.0833,10.0833,10.0833,10.0833,804.6142092876,0
+VRT.US,D,20190506,000000,10.0333,10.0833,10.0333,10.0833,53106.539340865,0
+VRT.US,D,20190507,000000,10.0733,10.0733,10.0733,10.0733,2203.6822000638,0
+VRT.US,D,20190508,000000,10.0933,10.0933,10.0933,10.0933,200.15278838,0
+VRT.US,D,20190509,000000,10.0833,10.0833,10.0433,10.0433,1958.4950342983,0
+VRT.US,D,20190510,000000,10.0693,10.0693,10.0633,10.0633,19721.054239081,0
+VRT.US,D,20190513,000000,10.0333,10.0433,10.0333,10.0433,286.2184873834,0
+VRT.US,D,20190514,000000,10.0723,10.0833,10.0633,10.0633,4439.3888462684,0
+VRT.US,D,20190515,000000,10.1133,10.1133,10.0733,10.0833,934.7135217346,0
+VRT.US,D,20190516,000000,10.0833,10.0833,10.0833,10.0833,52146.806720583,0
+VRT.US,D,20190520,000000,10.0733,10.0733,10.0733,10.0733,5029.8395719894,0
+VRT.US,D,20190521,000000,10.1033,10.1033,10.0733,10.0733,5744.385026506,0
+VRT.US,D,20190522,000000,10.0833,10.0833,10.0733,10.0733,7352.6126811393,0
+VRT.US,D,20190523,000000,10.0833,10.0833,10.0433,10.0433,25183.223833972,0
+VRT.US,D,20190524,000000,10.0633,10.0833,10.0533,10.0533,756423.42242935,0
+VRT.US,D,20190528,000000,10.0633,10.0833,10.0533,10.0533,2410864.3543717,0
+VRT.US,D,20190529,000000,10.0683,10.0733,10.0633,10.0633,54871.886934377,0
+VRT.US,D,20190530,000000,10.1233,10.1233,10.0533,10.0633,343305.0649212,0
+VRT.US,D,20190531,000000,10.0683,10.0733,10.0533,10.0633,1463.1168830578,0
+VRT.US,D,20190603,000000,10.1732,10.1732,10.0833,10.0833,39757.349119861,0
+VRT.US,D,20190604,000000,10.0833,10.0833,10.0533,10.0833,11882.070282179,0
+VRT.US,D,20190605,000000,10.0833,10.0833,10.0833,10.0833,400.30557676,0
+VRT.US,D,20190606,000000,10.0683,10.0733,10.0533,10.0733,3005.2941175257,0
+VRT.US,D,20190607,000000,10.0833,10.0833,10.0733,10.0833,35218.884643345,0
+VRT.US,D,20190610,000000,10.0803,10.0803,10.0733,10.0733,28607.838043153,0
+VRT.US,D,20190611,000000,10.0713,10.0713,10.0703,10.0703,1045.7983192855,0
+VRT.US,D,20190612,000000,10.0833,10.0833,10.0833,10.0833,10704.171122562,0
+VRT.US,D,20190613,000000,10.0733,10.0833,10.0733,10.0733,20634.751718036,0
+VRT.US,D,20190614,000000,10.0733,10.1233,10.0733,10.0833,3275624.4765675,0
+VRT.US,D,20190618,000000,10.0833,10.1233,10.0833,10.0833,690.527119911,0
+VRT.US,D,20190619,000000,10.0833,10.0933,10.0833,10.0933,545.4163483355,0
+VRT.US,D,20190620,000000,10.0933,10.1033,10.0933,10.0933,1226.9365927694,0
+VRT.US,D,20190621,000000,10.1233,10.1732,10.1233,10.1732,8701.6424748205,0
+VRT.US,D,20190624,000000,10.1632,10.1632,10.1333,10.1333,11158.517952185,0
+VRT.US,D,20190625,000000,10.0883,10.1433,10.0883,10.1133,112365.77539653,0
+VRT.US,D,20190626,000000,10.1233,10.1433,10.1233,10.1233,302029.55690148,0
+VRT.US,D,20190627,000000,10.1233,10.1532,10.0833,10.1033,777779.72494949,0
+VRT.US,D,20190628,000000,10.1133,10.1233,10.0833,10.1233,9623.3460653104,0
+VRT.US,D,20190701,000000,10.1033,10.1033,10.0933,10.0933,1786.3636362915,0
+VRT.US,D,20190702,000000,10.1233,10.1233,10.0833,10.1233,46767.700532871,0
+VRT.US,D,20190703,000000,10.1233,10.1233,10.1233,10.1233,125383.71275277,0
+VRT.US,D,20190705,000000,10.1233,10.1233,10.1133,10.1133,95883.193273439,0
+VRT.US,D,20190708,000000,10.1233,10.1732,10.1033,10.1433,1563944.8509682,0
+VRT.US,D,20190709,000000,10.1433,10.1482,10.1433,10.1482,631.4820473389,0
+VRT.US,D,20190710,000000,10.2032,10.2032,10.1632,10.1832,2815.1489685647,0
+VRT.US,D,20190711,000000,10.1932,10.1932,10.1433,10.1532,107597.13521338,0
+VRT.US,D,20190712,000000,10.2032,10.2032,10.1632,10.1632,109957.93735232,0
+VRT.US,D,20190715,000000,10.1732,10.1732,10.1732,10.1732,10139.740259331,0
+VRT.US,D,20190717,000000,10.1333,10.1333,10.1333,10.1333,155279.53398915,0
+VRT.US,D,20190718,000000,10.0933,10.1832,10.0933,10.1433,2095041.268059,0
+VRT.US,D,20190719,000000,10.0733,10.1932,10.0733,10.1632,4656.5546216607,0
+VRT.US,D,20190722,000000,10.1832,10.1832,10.1832,10.1832,218.1665393342,0
+VRT.US,D,20190724,000000,10.1433,10.1932,10.1433,10.1932,1493.1398013148,0
+VRT.US,D,20190725,000000,10.2532,10.2532,10.1133,10.1632,163082.49044414,0
+VRT.US,D,20190726,000000,10.2332,10.2332,10.1433,10.2132,50830.802136985,0
+VRT.US,D,20190729,000000,10.1233,10.2232,10.1233,10.2032,20218.433918206,0
+VRT.US,D,20190730,000000,10.2032,10.2332,10.1832,10.2332,34935.668447787,0
+VRT.US,D,20190731,000000,10.2332,10.2332,10.1532,10.1732,40432.864780644,0
+VRT.US,D,20190801,000000,10.0833,10.2232,10.0833,10.1832,226744.08708022,0
+VRT.US,D,20190802,000000,10.2532,10.2532,10.1333,10.2332,62743.896101362,0
+VRT.US,D,20190805,000000,10.2132,10.2332,10.1632,10.1632,586.4476699534,0
+VRT.US,D,20190806,000000,10.2332,10.2332,10.2032,10.2032,21081.092436124,0
+VRT.US,D,20190807,000000,10.1133,10.2332,10.1133,10.1632,57700.045834186,0
+VRT.US,D,20190808,000000,10.1532,10.2032,10.1532,10.1632,5816.4400303228,0
+VRT.US,D,20190809,000000,10.0833,10.2332,10.0833,10.1732,19641.993887671,0
+VRT.US,D,20190812,000000,10.2132,10.2132,10.2132,10.2132,23637.043543736,0
+VRT.US,D,20190813,000000,10.1632,10.2332,10.1632,10.2132,10799.243697043,0
+VRT.US,D,20190814,000000,10.1932,10.2332,10.1932,10.2332,1915.4621847966,0
+VRT.US,D,20190815,000000,10.2032,10.2232,10.1932,10.2232,13841.566080419,0
+VRT.US,D,20190816,000000,10.2132,10.2232,10.2132,10.2232,1403.0710465438,0
+VRT.US,D,20190819,000000,10.2232,10.2732,10.2232,10.2282,10084.698242526,0
+VRT.US,D,20190820,000000,10.2332,10.2332,10.1033,10.1033,9339.1291058108,0
+VRT.US,D,20190821,000000,10.2332,10.2332,10.2332,10.2332,132.1008403308,0
+VRT.US,D,20190822,000000,10.2232,10.2332,10.1532,10.2332,7252.5362869493,0
+VRT.US,D,20190823,000000,10.2082,10.2132,10.1782,10.1782,6429.9083267075,0
+VRT.US,D,20190826,000000,10.1832,10.2232,10.1732,10.2032,122040.16042288,0
+VRT.US,D,20190827,000000,10.2732,10.2732,10.1832,10.1832,913.6974789547,0
+VRT.US,D,20190828,000000,10.1832,10.1832,10.1732,10.1732,2215.6913673666,0
+VRT.US,D,20190829,000000,10.1762,10.1762,10.1532,10.1532,777.5935828563,0
+VRT.US,D,20190830,000000,10.1832,10.2332,10.1832,10.2332,1170.893812023,0
+VRT.US,D,20190903,000000,10.1832,10.2332,10.1682,10.2132,125090.48891779,0
+VRT.US,D,20190904,000000,10.2232,10.2232,10.2152,10.2152,645.4927425255,0
+VRT.US,D,20190905,000000,10.2132,10.2132,10.2132,10.2132,260.198624894,0
+VRT.US,D,20190906,000000,10.2032,10.2032,10.1732,10.1732,206531.65774567,0
+VRT.US,D,20190909,000000,10.1732,10.1832,10.1732,10.1732,384141.23757043,0
+VRT.US,D,20190910,000000,10.2032,10.2032,10.1732,10.1732,309.2360580471,0
+VRT.US,D,20190911,000000,10.1732,10.1832,10.1732,10.1832,10197.784567961,0
+VRT.US,D,20190912,000000,10.2132,10.2232,10.1732,10.1832,4308.2887698795,0
+VRT.US,D,20190913,000000,10.1832,10.2232,10.1832,10.2232,59744.606567488,0
+VRT.US,D,20190916,000000,10.1932,10.2132,10.1832,10.2032,393571.43619495,0
+VRT.US,D,20190917,000000,10.1732,10.2132,10.1732,10.2032,3962.0244459821,0
+VRT.US,D,20190918,000000,10.2032,10.2032,10.1832,10.2032,29528.540869701,0
+VRT.US,D,20190919,000000,10.2322,10.2332,10.2032,10.2032,24817.944995178,0
+VRT.US,D,20190920,000000,10.1832,10.2632,10.1832,10.2632,333649.69440975,0
+VRT.US,D,20190923,000000,10.3721,10.3721,10.2132,10.2332,57508.899921284,0
+VRT.US,D,20190924,000000,10.2132,10.2232,10.1932,10.2132,26117.937355706,0
+VRT.US,D,20190925,000000,10.2332,10.2332,10.2232,10.2232,2951.2528646631,0
+VRT.US,D,20190926,000000,10.2332,10.2732,10.2032,10.2532,106578.35752052,0
+VRT.US,D,20190927,000000,10.2532,10.2532,10.2332,10.2532,8723.6592815423,0
+VRT.US,D,20190930,000000,10.2532,10.2532,10.1832,10.1832,1110.847975509,0
+VRT.US,D,20191001,000000,10.2332,10.2332,10.2132,10.2132,2343.7891519298,0
+VRT.US,D,20191002,000000,10.1832,10.2332,10.1832,10.2032,1303.9954162957,0
+VRT.US,D,20191003,000000,10.2232,10.2232,10.2132,10.2132,50835.805956694,0
+VRT.US,D,20191004,000000,10.2032,10.2532,10.2032,10.2532,107645.17188259,0
+VRT.US,D,20191007,000000,10.2632,10.2632,10.2232,10.2332,20638.754773804,0
+VRT.US,D,20191008,000000,10.2132,10.2132,10.2032,10.2132,1128.8617264632,0
+VRT.US,D,20191009,000000,10.2132,10.2332,10.2132,10.2132,234625.10312269,0
+VRT.US,D,20191010,000000,10.2132,10.2232,10.2032,10.2232,12244.346829147,0
+VRT.US,D,20191011,000000,10.2132,10.2132,10.2132,10.2132,361.2757830259,0
+VRT.US,D,20191014,000000,10.2132,10.2332,10.2132,10.2132,74688.013747939,0
+VRT.US,D,20191015,000000,10.2332,10.2821,10.2032,10.2032,128724.26279083,0
+VRT.US,D,20191016,000000,10.2632,10.2632,10.2232,10.2232,4713.598166349,0
+VRT.US,D,20191017,000000,10.2272,10.2332,10.1832,10.2032,263447.10464941,0
+VRT.US,D,20191018,000000,10.2032,10.2032,10.2032,10.2032,100.07639419,0
+VRT.US,D,20191021,000000,10.2032,10.2232,10.2032,10.2232,1507.1504965014,0
+VRT.US,D,20191022,000000,10.2232,10.2232,10.2232,10.2232,404700.93199282,0
+VRT.US,D,20191023,000000,10.2232,10.2821,10.2232,10.2532,661330.83267001,0
+VRT.US,D,20191024,000000,10.2532,10.2532,10.2532,10.2532,76328.265848713,0
+VRT.US,D,20191025,000000,10.2332,10.2821,10.2232,10.2532,451325.523282,0
+VRT.US,D,20191028,000000,10.2702,10.2702,10.2332,10.2532,54369.503435543,0
+VRT.US,D,20191030,000000,10.2582,10.2632,10.2582,10.2632,200.15278838,0
+VRT.US,D,20191031,000000,10.2632,10.2632,10.2532,10.2532,1417.0817417304,0
+VRT.US,D,20191105,000000,10.2232,10.2332,10.2232,10.2232,52179.831930666,0
+VRT.US,D,20191106,000000,10.2532,10.2532,10.2532,10.2532,10021.650114187,0
+VRT.US,D,20191108,000000,10.2532,10.2632,10.2232,10.2232,45691.879295328,0
+VRT.US,D,20191112,000000,10.2432,10.2432,10.2232,10.2382,2235474.4689701,0
+VRT.US,D,20191113,000000,10.2232,10.2332,10.2132,10.2232,1605046.226062,0
+VRT.US,D,20191114,000000,10.2232,10.2432,10.2232,10.2232,126290.40488413,0
+VRT.US,D,20191115,000000,10.2232,10.2632,10.2132,10.2632,27825.240640588,0
+VRT.US,D,20191118,000000,10.2232,10.2332,10.2132,10.2232,20768.854086251,0
+VRT.US,D,20191119,000000,10.2232,10.2232,10.2232,10.2232,5008.8235292095,0
+VRT.US,D,20191121,000000,10.2332,10.2332,10.2332,10.2332,27275.821236485,0
+VRT.US,D,20191122,000000,10.2132,10.2332,10.2132,10.2332,482.3682199958,0
+VRT.US,D,20191125,000000,10.2632,10.2632,10.2132,10.2132,1653614.3009263,0
+VRT.US,D,20191126,000000,10.2132,10.2232,10.2132,10.2132,4966.7914436497,0
+VRT.US,D,20191202,000000,10.2432,10.3321,10.2302,10.3321,2615412.4979845,0
+VRT.US,D,20191203,000000,10.3321,10.3621,10.3271,10.3621,412311.74177097,0
+VRT.US,D,20191204,000000,10.3421,10.3821,10.3421,10.3621,151802.88005499,0
+VRT.US,D,20191205,000000,10.3621,10.3621,10.3321,10.3571,4962.7883878821,0
+VRT.US,D,20191206,000000,10.3621,10.3721,10.3621,10.3721,2895.2100839167,0
+VRT.US,D,20191209,000000,10.3821,10.437,10.3721,10.432,666242.58209685,0
+VRT.US,D,20191210,000000,10.6918,11.0316,10.5719,10.6019,21000818.158052,0
+VRT.US,D,20191211,000000,10.8117,11.0815,10.6818,11.0216,8052457.9141133,0
+VRT.US,D,20191212,000000,11.0815,11.4812,11.0216,11.0516,6830346.0043078,0
+VRT.US,D,20191213,000000,11.0815,11.1215,10.8917,10.9217,1198599.9617545,0
+VRT.US,D,20191216,000000,10.9816,11.0216,10.8217,10.8817,372994.72878555,0
+VRT.US,D,20191217,000000,10.9616,11.0216,10.7818,10.8717,1450823.4987955,0
+VRT.US,D,20191218,000000,10.8317,10.8817,10.7818,10.8317,257222.35293079,0
+VRT.US,D,20191219,000000,10.8217,10.8817,10.7918,10.8417,296097.02825389,0
+VRT.US,D,20191220,000000,10.8317,10.9916,10.8317,10.9616,2361232.4674371,0
+VRT.US,D,20191223,000000,10.9616,11.0116,10.9017,10.9316,224271.19937979,0
+VRT.US,D,20191224,000000,10.9217,10.9816,10.8317,10.8817,276136.7914327,0
+VRT.US,D,20191226,000000,10.9316,10.9446,10.8817,10.9017,502554.62946786,0
+VRT.US,D,20191227,000000,10.9316,10.9616,10.8817,10.9217,811258.28109787,0
+VRT.US,D,20191230,000000,10.9916,10.9916,10.8817,10.9017,421876.04276371,0
+VRT.US,D,20191231,000000,10.9316,11.0216,10.9316,11.0116,1543130.9625045,0
+VRT.US,D,20200102,000000,11.1315,11.2714,10.9916,11.2014,1035528.4797137,0
+VRT.US,D,20200103,000000,11.1715,11.2514,11.1115,11.2214,647415.21005789,0
+VRT.US,D,20200106,000000,11.1515,11.3633,11.1515,11.3014,955568.44151985,0
+VRT.US,D,20200107,000000,11.2314,11.4812,11.2314,11.3913,1313529.6943702,0
+VRT.US,D,20200108,000000,11.3813,11.4612,11.3413,11.4313,1260886.5087344,0
+VRT.US,D,20200109,000000,11.4812,11.81,11.4612,11.73,3359579.5644174,0
+VRT.US,D,20200110,000000,11.81,11.8599,11.5012,11.6511,3934535.462026,0
+VRT.US,D,20200113,000000,11.5612,11.75,11.5412,11.6511,1177929.1825346,0
+VRT.US,D,20200114,000000,11.72,11.81,11.6311,11.6811,565699.83190993,0
+VRT.US,D,20200115,000000,11.73,11.84,11.6111,11.6901,1520227.4789302,0
+VRT.US,D,20200116,000000,11.6811,11.8899,11.6511,11.6511,685670.41250096,0
+VRT.US,D,20200117,000000,11.6811,11.6811,11.3813,11.3813,1553449.8395095,0
+VRT.US,D,20200121,000000,11.5712,11.6711,11.4513,11.4812,1935999.8624123,0
+VRT.US,D,20200122,000000,11.5012,11.7001,11.4812,11.5712,1910647.5094721,0
+VRT.US,D,20200123,000000,11.5312,11.733,11.3913,11.6811,2970792.7806287,0
+VRT.US,D,20200124,000000,11.6811,12.1397,11.6811,11.8899,3508582.306963,0
+VRT.US,D,20200127,000000,11.81,12.2586,11.75,12.1397,4489592.1694138,0
+VRT.US,D,20200128,000000,12.1297,12.6883,12.1297,12.4885,2484681.7034902,0
+VRT.US,D,20200129,000000,12.4785,12.9281,12.3785,12.6084,2266333.0251186,0
+VRT.US,D,20200130,000000,12.7183,12.8282,12.4285,12.4685,1209103.9800887,0
+VRT.US,D,20200131,000000,12.4485,12.4785,12.2586,12.3785,2147572.3681333,0
+VRT.US,D,20200203,000000,12.3785,12.4885,12.2876,12.3586,1197127.837996,0
+VRT.US,D,20200204,000000,12.4485,12.8482,12.3286,12.6683,1778001.252793,0
+VRT.US,D,20200205,000000,12.6783,12.8082,12.4585,12.7682,1140494.6065238,0
+VRT.US,D,20200206,000000,12.7483,13.5177,12.5984,12.8382,2825525.8898783,0
+VRT.US,D,20200207,000000,13.128,13.1779,12.6733,12.8582,476542.77309,0
+VRT.US,D,20200210,000000,13.1779,13.4078,12.8582,12.9781,739248.31165846,0
+VRT.US,D,20200211,000000,13.7275,13.7275,12.4885,12.7283,2968495.0266181,0
+VRT.US,D,20200212,000000,12.7183,13.128,12.4785,12.4785,1180298.991549,0
+VRT.US,D,20200213,000000,12.6383,12.8902,12.4285,12.6483,1866927.1351423,0
+VRT.US,D,20200214,000000,13.078,13.1569,12.7782,12.9781,2185635.4238995,0
+VRT.US,D,20200218,000000,12.9781,13.4777,12.9781,13.3178,3374148.6858836,0
+VRT.US,D,20200219,000000,13.4277,13.4777,13.3178,13.4377,1839472.1771602,0
+VRT.US,D,20200220,000000,13.3878,13.4777,12.8782,12.9781,2202663.4223709,0
+VRT.US,D,20200221,000000,13.3178,13.3178,12.6783,12.8282,2140684.1099212,0
+VRT.US,D,20200224,000000,12.0698,12.7483,12.0698,12.6683,2674746.7913358,0
+VRT.US,D,20200225,000000,12.8182,13.043,12.1787,12.4785,3338481.4589943,0
+VRT.US,D,20200226,000000,12.8582,12.9281,12.2087,12.2986,2054947.6622547,0
+VRT.US,D,20200227,000000,12.1787,12.5484,11.6311,11.82,3497062.5132278,0
+VRT.US,D,20200228,000000,11.3713,11.9798,11.0915,11.77,2814684.6140957,0
+VRT.US,D,20200302,000000,11.78,11.9149,11.2214,11.74,1712886.5469133,0
+VRT.US,D,20200303,000000,11.8799,11.8899,10.8517,11.1215,3240905.9738951,0
+VRT.US,D,20200304,000000,11.3313,11.6111,11.0516,11.2214,3363675.6912316,0
+VRT.US,D,20200305,000000,11.1015,11.1015,10.452,10.472,3430661.8256827,0
+VRT.US,D,20200306,000000,10.2921,10.3221,9.57369,9.98337,3311073.5369175,0
+VRT.US,D,20200309,000000,8.48572,10.8817,8.48572,9.93341,3635735.370365,0
+VRT.US,D,20200310,000000,10.0733,11.3263,10.0134,11.0815,3066921.1610679,0
+VRT.US,D,20200311,000000,10.6519,10.9316,10.2332,10.6319,2297922.1389446,0
+VRT.US,D,20200312,000000,10.2032,10.3821,8.60553,8.68546,4280036.2030357,0
+VRT.US,D,20200313,000000,9.18458,9.65363,8.03646,8.88501,5005984.3619063,0
+VRT.US,D,20200316,000000,7.87678,7.87678,6.68869,7.717,5705663.468066,0
+VRT.US,D,20200317,000000,7.78685,7.78685,6.48904,7.23777,2922624.0105772,0
+VRT.US,D,20200318,000000,6.73865,6.74864,4.99159,5.56065,5101033.9188162,0
+VRT.US,D,20200319,000000,5.64049,7.10807,4.74208,6.74864,3932645.0189397,0
+VRT.US,D,20200320,000000,6.64872,7.38756,6.63883,7.34769,3389763.6056691,0
+VRT.US,D,20200323,000000,7.10807,7.3277,5.99992,6.74864,3544341.6041349,0
+VRT.US,D,20200324,000000,7.09808,7.66704,7.07809,7.66704,3408690.0533383,0
+VRT.US,D,20200325,000000,7.68703,9.13462,7.27774,8.905,1866818.0518727,0
+VRT.US,D,20200326,000000,8.6355,8.98484,8.56556,8.86513,2397673.2848535,0
+VRT.US,D,20200327,000000,8.46573,8.46573,7.727,8.20613,2582109.075526,0
+VRT.US,D,20200330,000000,8.17625,8.32594,7.97651,8.12629,1334921.0236283,0
+VRT.US,D,20200331,000000,8.00648,8.69536,7.79684,8.6355,1631496.4170464,0
+VRT.US,D,20200401,000000,8.52559,8.62551,7.89677,8.05645,2210026.0426915,0
+VRT.US,D,20200402,000000,8.04645,8.39519,7.90676,8.1164,1341464.0182804,0
+VRT.US,D,20200403,000000,8.08642,8.15627,7.64716,7.88677,1485569.0220943,0
+VRT.US,D,20200406,000000,8.06644,8.74022,8.03646,8.58554,1418310.6798511,0
+VRT.US,D,20200407,000000,9.00482,9.26432,8.08642,8.12629,1978004.9273456,0
+VRT.US,D,20200408,000000,8.21612,8.71524,8.17625,8.48572,1553202.6508158,0
+VRT.US,D,20200409,000000,8.78519,9.34426,8.73523,9.17459,2211243.9724088,0
+VRT.US,D,20200413,000000,8.95496,9.74356,8.93497,9.63364,2206405.2787497,0
+VRT.US,D,20200414,000000,9.70359,10.3521,9.70359,9.86346,2258145.7753099,0
+VRT.US,D,20200415,000000,9.6836,9.99836,9.22445,9.70359,1093446.6920872,0
+VRT.US,D,20200416,000000,9.75355,10.1333,9.65363,9.98337,1553687.0205637,0
+VRT.US,D,20200417,000000,10.3121,10.5819,10.0583,10.2632,2109279.1366604,0
+VRT.US,D,20200420,000000,10.1133,10.5819,9.83349,10.2432,867232.00913228,0
+VRT.US,D,20200421,000000,10.0633,10.3021,9.74356,9.96339,2114809.3582034,0
+VRT.US,D,20200422,000000,10.1033,10.3321,9.8235,9.98337,1887643.9495036,0
+VRT.US,D,20200423,000000,9.99337,10.3621,9.85347,10.0733,982693.14740111,0
+VRT.US,D,20200424,000000,10.2132,10.452,10.0233,10.2432,754967.31089388,0
+VRT.US,D,20200427,000000,10.3821,10.5519,10.1932,10.3521,1098636.6538899,0
+VRT.US,D,20200428,000000,10.482,10.7918,10.0833,10.432,1193960.4201199,0
+VRT.US,D,20200429,000000,10.6918,10.8417,10.482,10.6319,1244471.9785594,0
+VRT.US,D,20200430,000000,10.6119,10.8167,10.0433,10.5719,1569687.2344668,0
+VRT.US,D,20200501,000000,10.4021,10.5719,9.80351,10.2732,2058760.5728733,0
+VRT.US,D,20200504,000000,10.3821,10.3821,9.96339,10.0733,1529993.9342392,0
+VRT.US,D,20200505,000000,10.1133,10.482,10.0833,10.3821,2768318.2199035,0
+VRT.US,D,20200506,000000,9.83349,10.8517,9.70359,10.6319,4526096.0349586,0
+VRT.US,D,20200507,000000,11.0116,11.3413,10.7718,10.8517,2725125.2481711,0
+VRT.US,D,20200508,000000,10.9416,11.3813,10.8817,10.9916,2312449.2283253,0
+VRT.US,D,20200511,000000,11.2114,11.78,11.0416,11.5212,2560754.7745337,0
+VRT.US,D,20200512,000000,11.6211,11.78,11.4612,11.5412,1975042.6660776,0
+VRT.US,D,20200513,000000,11.5112,11.6311,11.0516,11.2214,2787673.9953038,0
+VRT.US,D,20200514,000000,11.0516,11.6211,10.7318,11.5712,1930346.5469045,0
+VRT.US,D,20200515,000000,11.4812,11.6111,11.2614,11.4313,1594430.1221663,0
+VRT.US,D,20200518,000000,11.73,12.2287,11.4213,11.6901,2165447.0128996,0
+VRT.US,D,20200519,000000,11.6711,12.1587,11.6311,11.73,1530173.0709848,0
+VRT.US,D,20200520,000000,11.9798,12.4185,11.9399,11.9499,2240255.1183205,0
+VRT.US,D,20200521,000000,11.9898,12.2786,11.75,11.9998,2639797.1121929,0
+VRT.US,D,20200522,000000,12.0398,12.1587,11.9599,12.0498,2374667.7233571,0
+VRT.US,D,20200526,000000,12.4485,12.5584,12.1887,12.4685,3579436.3940495,0
+VRT.US,D,20200527,000000,12.7283,12.7283,12.2836,12.4285,3821613.2618778,0
+VRT.US,D,20200528,000000,12.5284,12.7782,12.2287,12.5284,1191085.2253148,0
+VRT.US,D,20200529,000000,12.4085,12.8082,12.0998,12.7083,3247900.313085,0
+VRT.US,D,20200601,000000,12.7283,13.5876,12.7083,13.2878,2228414.07936,0
+VRT.US,D,20200602,000000,13.2479,13.6376,13.078,13.4477,2444554.0717118,0
+VRT.US,D,20200603,000000,13.5776,13.9823,13.4177,13.8974,2666383.4070734,0
+VRT.US,D,20200604,000000,13.6776,14.0463,13.4477,13.6176,2456047.8455845,0
+VRT.US,D,20200605,000000,13.9374,14.395,13.6576,13.9773,2642429.1213601,0
+VRT.US,D,20200608,000000,14.2061,15.0045,14.0263,14.8347,7804576.6918162,0
+VRT.US,D,20200609,000000,14.6648,15.0245,14.1362,14.1962,2450276.4399316,0
+VRT.US,D,20200610,000000,14.2561,14.5149,14.0563,14.1962,2272492.727181,0
+VRT.US,D,20200611,000000,13.7575,13.9973,13.4177,13.5177,2484705.7218248,0
+VRT.US,D,20200612,000000,13.9274,14.5249,13.8744,14.2361,2566517.1733112,0
+VRT.US,D,20200615,000000,13.9374,14.2901,13.8474,14.2161,2423660.1221328,0
+VRT.US,D,20200616,000000,14.5149,14.8147,14.3051,14.4649,2560754.7745337,0
+VRT.US,D,20200617,000000,14.5849,14.5849,13.9074,14.1362,4412178.0746881,0
+VRT.US,D,20200618,000000,13.9973,14.415,13.9973,14.2461,5293266.66136,0
+VRT.US,D,20200619,000000,14.3151,14.445,13.7375,13.7975,5123187.830198,0
+VRT.US,D,20200622,000000,13.7575,13.8724,13.138,13.4577,7430650.2518008,0
+VRT.US,D,20200623,000000,13.7475,13.9873,13.4078,13.5576,7230474.4458501,0
+VRT.US,D,20200624,000000,13.4577,13.6326,13.0181,13.1679,2234190.4888326,0
+VRT.US,D,20200625,000000,13.1679,13.2479,12.6483,12.9581,2941785.6377727,0
+VRT.US,D,20200626,000000,12.9881,13.138,12.0698,12.2486,16091201.359167,0
+VRT.US,D,20200629,000000,12.3985,13.088,12.0898,13.088,2725326.4017234,0
+VRT.US,D,20200630,000000,13.118,13.6176,12.7682,13.5377,3392253.5063565,0
+VRT.US,D,20200701,000000,13.4777,14.0163,13.3478,13.9473,3595020.2901528,0
+VRT.US,D,20200702,000000,14.1462,14.1462,13.8874,14.0463,2016464.2856329,0
+VRT.US,D,20200706,000000,14.2661,14.3251,13.8524,13.9473,1595336.8142977,0
+VRT.US,D,20200707,000000,13.9074,13.9074,13.4877,13.5976,2172918.7164898,0
+VRT.US,D,20200708,000000,13.5876,13.9473,13.5876,13.8075,3027804.3008709,0
+VRT.US,D,20200709,000000,13.7975,13.9773,13.4427,13.8574,2180021.1381855,0
+VRT.US,D,20200710,000000,13.8974,13.9873,13.6576,13.8774,1749831.7493564,0
+VRT.US,D,20200713,000000,13.9773,13.9973,13.3878,13.5177,3107377.0434192,0
+VRT.US,D,20200714,000000,13.4277,13.8674,13.4277,13.8274,1697354.690535,0
+VRT.US,D,20200715,000000,13.9773,13.9973,13.8774,13.9773,3464727.830265,0
+VRT.US,D,20200716,000000,13.9274,14.0213,13.7925,13.8574,1539979.5568515,0
+VRT.US,D,20200717,000000,13.9174,14.3051,13.8874,14.2161,2687330.3971413,0
+VRT.US,D,20200720,000000,14.385,14.5449,13.9174,13.9673,1469163.4987948,0
+VRT.US,D,20200721,000000,13.9973,14.0962,13.8174,13.8574,1521698.6019248,0
+VRT.US,D,20200722,000000,13.8274,13.8274,13.5177,13.7375,2374201.3673602,0
+VRT.US,D,20200723,000000,13.7175,13.8674,13.4877,13.5377,2126380.1908996,0
+VRT.US,D,20200724,000000,13.4777,13.5576,13.1879,13.5576,1553501.8792344,0
+VRT.US,D,20200727,000000,13.5377,13.6676,13.4277,13.6376,949520.82501895,0
+VRT.US,D,20200728,000000,13.5177,13.7025,13.4877,13.5277,1185895.2635121,0
+VRT.US,D,20200729,000000,13.5876,13.9973,13.5876,13.9773,1139379.7554926,0
+VRT.US,D,20200730,000000,13.7575,14.2661,13.6776,14.2261,1263682.6431881,0
+VRT.US,D,20200731,000000,14.2761,14.5449,14.0463,14.4749,1464551.9785505,0
+VRT.US,D,20200803,000000,14.6348,15.0745,14.6248,14.9846,3198017.234401,0
+VRT.US,D,20200804,000000,15.2144,15.5241,14.8047,15.1744,2259914.1251952,0
+VRT.US,D,20200805,000000,16.6823,17.2009,16.4025,16.8621,4656601.657566,0
+VRT.US,D,20200806,000000,16.9211,16.961,16.0727,16.3925,3016355.5613755,0
+VRT.US,D,20200807,000000,16.4025,16.7422,16.3525,16.4624,1756162.5820528,0
+VRT.US,D,20200810,000000,16.6123,17.1009,16.6123,16.8521,2354195.0953977,0
+VRT.US,D,20200811,000000,17.051,17.081,16.6623,16.7422,2348355.6377967,0
+VRT.US,D,20200812,000000,16.0028,16.4774,15.6041,15.734,4885671.5200472,0
+VRT.US,D,20200813,000000,16.4025,16.6823,16.0727,16.6323,12467451.13777,0
+VRT.US,D,20200814,000000,16.6623,16.7722,16.2626,16.2726,2876550.84022,0
+VRT.US,D,20200817,000000,16.2926,16.3975,15.724,15.724,4372209.5643765,0
+VRT.US,D,20200818,000000,15.724,15.9029,15.4742,15.4742,3640513.0174237,0
+VRT.US,D,20200819,000000,15.4742,15.7739,15.3942,15.654,3108037.5476209,0
+VRT.US,D,20200820,000000,15.6041,16.3425,15.4242,16.1726,3077666.3635121,0
+VRT.US,D,20200821,000000,16.0527,16.1527,15.8739,15.8829,4486694.957802,0
+VRT.US,D,20200824,000000,15.9828,16.5174,15.9828,16.4724,3716440.9776956,0
+VRT.US,D,20200825,000000,16.5024,17.011,16.5024,16.8911,2558126.7684223,0
+VRT.US,D,20200826,000000,16.8421,17.021,16.5424,16.7122,1936278.0747881,0
+VRT.US,D,20200827,000000,16.7522,16.9411,16.3925,16.7222,1991730.4048088,0
+VRT.US,D,20200828,000000,16.8811,17.031,16.4225,16.4724,1169085.43158,0
+VRT.US,D,20200831,000000,16.5324,16.6623,15.9828,16.2026,1805726.4170394,0
+VRT.US,D,20200901,000000,16.2026,16.6623,16.0328,16.4125,1395901.573664,0
+VRT.US,D,20200902,000000,16.4724,16.6523,16.2026,16.6123,1698995.9433997,0
+VRT.US,D,20200903,000000,16.4824,16.5623,15.744,15.9328,2276288.6248126,0
+VRT.US,D,20200904,000000,15.9728,16.3225,15.4742,16.0727,2203184.8203847,0
+VRT.US,D,20200908,000000,16.1826,16.6373,15.8639,16.3225,2797613.5827747,0
+VRT.US,D,20200909,000000,16.4025,16.961,16.4025,16.8221,2328791.7034965,0
+VRT.US,D,20200910,000000,17.061,17.4307,16.7682,16.8811,2904657.2955282,0
+VRT.US,D,20200911,000000,16.981,17.1809,16.7062,16.9211,1453690.687489,0
+VRT.US,D,20200914,000000,17.1709,17.5606,17.1109,17.5106,2522478.5560479,0
+VRT.US,D,20200915,000000,17.9693,17.9693,17.4856,17.6305,2281232.3986856,0
+VRT.US,D,20200916,000000,17.6705,17.9093,17.5406,17.5506,2342819.4116701,0
+VRT.US,D,20200917,000000,17.3507,17.7994,17.1659,17.3707,2593977.135113,0
+VRT.US,D,20200918,000000,17.4906,17.7404,17.3607,17.5806,11198478.456385,0
+VRT.US,D,20200921,000000,17.2009,17.2498,16.7222,16.9211,3099581.0923118,0
+VRT.US,D,20200922,000000,17.051,17.1609,16.6523,16.9411,1670486.1802228,0
+VRT.US,D,20200923,000000,16.9411,17.006,16.4275,16.7022,2042354.0488098,0
+VRT.US,D,20200924,000000,16.6023,16.7872,16.2626,16.6123,1482151.4132327,0
+VRT.US,D,20200925,000000,16.7122,16.8721,16.4225,16.7922,1293183.1626674,0
+VRT.US,D,20200928,000000,17.081,17.1809,16.7372,16.9411,1919686.4093954,0
+VRT.US,D,20200929,000000,16.971,17.1809,16.8122,17.1009,2277657.6698851,0
+VRT.US,D,20200930,000000,17.051,17.5006,17.001,17.2908,2144248.8310822,0
+VRT.US,D,20201001,000000,17.5506,17.8693,17.2908,17.8693,3287162.2840537,0
+VRT.US,D,20201002,000000,17.2308,18.0092,17.2109,17.5606,2075978.7164937,0
+VRT.US,D,20201005,000000,17.8094,18.0692,17.5706,17.7694,4082389.3275662,0
+VRT.US,D,20201006,000000,17.8494,18.1691,17.6555,17.8094,2460375.1488693,0
+VRT.US,D,20201007,000000,17.9793,18.1941,17.7694,18.0692,2525357.7539087,0
+VRT.US,D,20201008,000000,18.2091,18.369,17.9693,18.1092,1664340.4888556,0
+VRT.US,D,20201009,000000,18.2091,18.336,17.9143,18.0092,1037778.1970551,0
+VRT.US,D,20201012,000000,18.1391,18.2141,17.8044,17.9493,1564724.4460789,0
+VRT.US,D,20201013,000000,17.7894,18.0592,17.7305,17.8993,1523027.6164396,0
+VRT.US,D,20201014,000000,18.3989,18.6128,18.1691,18.279,2609208.7623087,0
+VRT.US,D,20201015,000000,17.9893,18.4689,17.8693,18.299,2100098.1282574,0
+VRT.US,D,20201016,000000,18.4689,18.5588,18.269,18.309,3388130.3589159,0
+VRT.US,D,20201019,000000,18.8286,18.8986,18.1791,18.289,3171269.8165259,0
+VRT.US,D,20201020,000000,18.329,18.8086,18.309,18.4789,1924402.0090896,0
+VRT.US,D,20201021,000000,18.5988,18.8436,18.4489,18.5388,2033281.1229125,0
+VRT.US,D,20201022,000000,18.5988,19.0484,18.5688,19.0185,2907041.1152378,0
+VRT.US,D,20201023,000000,18.9685,19.1504,18.4189,18.8086,2241391.9861585,0
+VRT.US,D,20201026,000000,18.5888,18.6188,18.0092,18.1391,3694650.3436247,0
+VRT.US,D,20201027,000000,18.1192,18.2491,17.6805,17.8893,2151836.6232897,0
+VRT.US,D,20201028,000000,17.5106,17.8693,17.4756,17.5706,1653613.3001624,0
+VRT.US,D,20201029,000000,17.7105,17.9693,17.4856,17.9093,1509199.0602905,0
+VRT.US,D,20201030,000000,17.8094,17.9793,17.2908,17.6205,2100656.554537,0
+VRT.US,D,20201102,000000,17.8594,18.0992,17.2608,17.3807,3685958.7087893,0
+VRT.US,D,20201103,000000,17.5906,17.8793,17.2408,17.5706,2452157.8761424,0
+VRT.US,D,20201104,000000,17.6205,18.6188,17.2109,17.3208,3922610.3588943,0
+VRT.US,D,20201105,000000,17.8993,18.0692,17.1809,17.2508,2089711.1993045,0
+VRT.US,D,20201106,000000,17.2908,17.4207,16.8521,16.9311,2647102.6889687,0
+VRT.US,D,20201109,000000,17.8394,17.9493,16.8221,16.8721,3981287.1503358,0
+VRT.US,D,20201110,000000,16.8721,16.971,16.6173,16.7922,3001290.0609942,0
+VRT.US,D,20201111,000000,16.9311,17.3208,16.7952,17.3208,1745360.336064,0
+VRT.US,D,20201112,000000,17.4407,17.5806,17.031,17.2808,1937747.1962548,0
+VRT.US,D,20201113,000000,17.9393,18.1691,17.6205,17.9593,16445439.770153,0
+VRT.US,D,20201116,000000,18.2191,18.4389,17.9093,18.2391,6675024.4382331,0
+VRT.US,D,20201117,000000,18.1391,18.5988,18.0792,18.379,3465781.6346958,0
+VRT.US,D,20201118,000000,18.4189,18.6388,18.0592,18.0692,4953326.1648114,0
+VRT.US,D,20201119,000000,18.1591,18.6238,17.9793,18.5089,2610157.4865256,0
+VRT.US,D,20201120,000000,18.389,18.6887,18.369,18.5888,2090093.4911303,0
+VRT.US,D,20201123,000000,18.7687,18.9635,18.6787,18.9385,2505903.9036421,0
+VRT.US,D,20201124,000000,19.0085,19.1184,18.4589,18.6088,3204947.5246987,0
+VRT.US,D,20201125,000000,18.5089,18.8786,18.2591,18.7986,1769613.8501959,0
+VRT.US,D,20201127,000000,18.9086,18.9585,18.6937,18.8186,832645.60730022,0
+VRT.US,D,20201130,000000,18.8186,19.1184,18.4889,18.6787,2227760.5805059,0
+VRT.US,D,20201201,000000,18.7487,19.3832,18.5388,19.3682,6342848.8691098,0
+VRT.US,D,20201202,000000,19.3882,19.5571,18.9285,19.3682,2587258.0060071,0
+VRT.US,D,20201203,000000,19.3782,19.7269,19.0734,19.2183,3123585.4162222,0
+VRT.US,D,20201204,000000,19.3782,19.7269,19.2183,19.7269,1930171.4132146,0
+VRT.US,D,20201207,000000,19.7669,19.7669,19.1783,19.3682,2411210.6186956,0
+VRT.US,D,20201208,000000,19.647,19.8868,19.3782,19.8868,3611293.712612,0
+VRT.US,D,20201209,000000,20.0167,20.1166,18.7237,18.8986,4287839.1594907,0
+VRT.US,D,20201210,000000,18.6388,19.1284,18.6388,19.0085,3215943.9188923,0
+VRT.US,D,20201211,000000,18.9785,19.3882,18.9285,18.9585,3150806.1954419,0
+VRT.US,D,20201214,000000,19.0784,19.2323,18.5988,19.0085,2986572.8264646,0
+VRT.US,D,20201215,000000,19.1983,19.2383,18.9086,18.9785,2413852.6355022,0
+VRT.US,D,20201216,000000,18.8086,18.9535,18.5388,18.7287,3405521.6346982,0
+VRT.US,D,20201217,000000,18.8386,19.4481,18.6937,19.2583,4421221.9784311,0
+VRT.US,D,20201218,000000,19.3482,19.5671,18.9535,19.1684,4479426.409292,0
+VRT.US,D,20201221,000000,18.9285,19.1783,18.8586,18.9885,2364590.0304622,0
+VRT.US,D,20201222,000000,19.0884,19.1484,18.6537,18.9385,2291726.4093803,0
+VRT.US,D,20201223,000000,19.0285,19.0834,18.8636,18.9785,1816958.9915233,0
+VRT.US,D,20201224,000000,18.8686,19.0345,18.8586,18.9086,506643.75093447,0
+VRT.US,D,20201228,000000,19.0984,19.1384,18.6138,18.6288,2072147.7921241,0
+VRT.US,D,20201229,000000,18.6987,18.7617,18.389,18.4789,1929904.2092422,0
+VRT.US,D,20201230,000000,18.4789,18.7886,18.4189,18.5688,1944306.20313,0
+VRT.US,D,20201231,000000,18.6288,18.7886,18.4489,18.6488,1726286.7760953,0
+VRT.US,D,20210104,000000,18.7387,18.8186,18.319,18.4989,3552916.1495891,0
+VRT.US,D,20210105,000000,18.4389,18.6288,18.0642,18.1292,3287233.3382935,0
+VRT.US,D,20210106,000000,18.1491,18.3989,17.9093,18.2291,4900150.5727586,0
+VRT.US,D,20210107,000000,18.5189,18.6288,18.0792,18.2491,3251927.3871872,0
+VRT.US,D,20210108,000000,18.1991,18.4489,17.8594,18.0492,6202125.4466556,0
+VRT.US,D,20210111,000000,17.9493,18.344,17.9243,18.0592,3527222.5361448,0
+VRT.US,D,20210112,000000,18.1092,18.4189,18.1092,18.349,4942552.9409769,0
+VRT.US,D,20210113,000000,18.369,18.6787,18.1192,18.6687,5576760.0685296,0
+VRT.US,D,20210114,000000,18.8486,18.9785,18.5788,18.7587,6259165.9890521,0
+VRT.US,D,20210115,000000,18.6088,19.5371,18.6088,19.4871,4463515.2633797,0
+VRT.US,D,20210119,000000,19.7669,20.6163,19.577,20.5863,7248922.5283551,0
+VRT.US,D,20210120,000000,21.1259,21.4656,20.5963,20.7661,11011334.598486,0
+VRT.US,D,20210121,000000,20.8661,21.0459,20.1066,20.5863,6654335.6452622,0
+VRT.US,D,20210122,000000,20.5063,20.6562,19.8269,19.9867,3344985.4238527,0
+VRT.US,D,20210125,000000,19.9767,20.2465,19.657,20.1766,3261914.0105635,0
+VRT.US,D,20210126,000000,20.4364,20.936,20.4364,20.6862,4836298.8309735,0
+VRT.US,D,20210127,000000,20.2965,20.2965,19.5571,19.667,7552591.3365934,0
+VRT.US,D,20210128,000000,19.8368,20.1766,19.3482,19.9967,4304077.555212,0
+VRT.US,D,20210129,000000,19.9867,20.4464,19.617,20.0966,4967697.1350171,0
+VRT.US,D,20210201,000000,20.3964,20.6063,19.8868,20.1166,4233136.4016625,0
+VRT.US,D,20210202,000000,20.2265,20.3465,19.9568,20.0966,3233984.6904729,0
+VRT.US,D,20210203,000000,20.1266,20.3265,19.5371,20.0667,2698696.0732294,0
+VRT.US,D,20210204,000000,20.1566,20.5563,19.9967,20.5363,2046908.5255094,0
+VRT.US,D,20210205,000000,20.6762,21.1558,20.5863,20.8761,2865390.3207399,0
+VRT.US,D,20210208,000000,21.0359,21.2857,20.956,21.2857,3154472.994525,0
+VRT.US,D,20210209,000000,21.2558,21.3757,20.8461,20.8761,1611477.1351526,0
+VRT.US,D,20210210,000000,20.946,21.5605,20.6662,21.2857,2412282.4368774,0
+VRT.US,D,20210211,000000,21.4456,22.4039,20.958,21.1359,2742919.831822,0
+VRT.US,D,20210212,000000,21.006,21.6055,21.006,21.4156,2938766.33296,0
+VRT.US,D,20210216,000000,21.5755,21.6754,21.0909,21.2757,3160421.5353957,0
+VRT.US,D,20210217,000000,21.0759,21.2458,20.6662,21.1259,2538933.1167806,0
+VRT.US,D,20210218,000000,20.916,21.2058,20.6562,21.006,2745491.7951527,0
+VRT.US,D,20210219,000000,21.1858,21.7854,21.1059,21.6055,3684821.8409513,0
+VRT.US,D,20210222,000000,21.4756,21.7644,21.2358,21.3057,2838511.8027884,0
+VRT.US,D,20210223,000000,20.5063,21.7004,19.8768,21.6754,5863528.976081,0
+VRT.US,D,20210224,000000,19.9767,21.3457,19.4481,20.7761,9628274.8277243,0
+VRT.US,D,20210225,000000,21.3757,21.3757,19.9268,20.3065,7100710.3893237,0
+VRT.US,D,20210226,000000,20.4664,21.0459,20.1916,20.906,4108127.975388,0
+VRT.US,D,20210301,000000,20.976,21.5156,20.6962,21.2957,9560742.2761609,0
+VRT.US,D,20210302,000000,21.2757,21.5755,20.7811,20.926,4741984.835561,0
+VRT.US,D,20210303,000000,21.0559,21.3657,20.6962,20.8761,4461357.616321,0
+VRT.US,D,20210304,000000,20.7462,21.1359,19.1883,20.0167,8678908.1203524,0
+VRT.US,D,20210305,000000,20.2365,20.4464,18.9385,20.0267,7880460.6184747,0
+VRT.US,D,20210308,000000,20.0767,20.4664,19.4721,19.637,4653792.5131811,0
+VRT.US,D,20210309,000000,20.1066,20.3564,19.8019,20.1866,4130730.2290158,0
+VRT.US,D,20210310,000000,20.3864,20.7561,20.1616,20.6063,3880061.8791405,0
+VRT.US,D,20210311,000000,20.976,21.5056,20.8761,21.1458,5277742.8110932,0
+VRT.US,D,20210312,000000,20.976,21.3857,20.8761,21.0459,2407232.5820266,0
+VRT.US,D,20210315,000000,21.2058,21.2757,20.8661,21.0859,3335329.0525773,0
+VRT.US,D,20210316,000000,21.0459,21.2358,20.2066,20.3964,3145589.2130128,0
+VRT.US,D,20210317,000000,20.0467,20.7661,20.0467,20.6862,3056621.2985779,0
+VRT.US,D,20210318,000000,20.5663,20.7661,20.1866,20.2166,3098184.0258489,0
+VRT.US,D,20210319,000000,20.1266,20.6662,19.9667,20.4264,4654737.2343422,0
+VRT.US,D,20210322,000000,20.3365,20.5463,19.9368,20.3365,3276599.2206469,0
+VRT.US,D,20210323,000000,20.3365,20.5163,19.4531,19.5171,3835710.0227634,0
+VRT.US,D,20210324,000000,19.5271,19.8069,19.1184,19.1783,2985216.7913233,0
+VRT.US,D,20210325,000000,18.9785,19.4581,18.5089,19.3882,5121046.1953623,0
+VRT.US,D,20210326,000000,19.4771,19.8069,19.2533,19.4681,6860236.8217245,0
+VRT.US,D,20210329,000000,19.4481,19.627,19.0634,19.2583,4395786.5620838,0
+VRT.US,D,20210330,000000,19.2683,19.8768,18.8886,19.7569,7047696.9210294,0
+VRT.US,D,20210331,000000,19.9268,20.2515,19.697,19.9767,3598961.298556,0
+VRT.US,D,20210401,000000,20.1666,20.996,19.9967,20.986,4116522.3833326,0
+VRT.US,D,20210405,000000,21.2258,21.3257,20.7761,20.946,2575188.7928677,0
+VRT.US,D,20210406,000000,20.926,21.5855,20.7362,21.5156,3592873.6514974,0
+VRT.US,D,20210407,000000,21.5056,21.6455,21.0559,21.1458,2484876.8524589,0
+VRT.US,D,20210408,000000,21.9852,22.0841,21.1458,21.4656,2854080.6874325,0
+VRT.US,D,20210409,000000,21.3457,21.4956,21.2058,21.4056,1857480.9242947,0
+VRT.US,D,20210412,000000,21.3057,21.6754,21.2877,21.5755,1818472.1466034,0
+VRT.US,D,20210413,000000,21.6355,21.9452,21.4706,21.9352,3228270.3283647,0
+VRT.US,D,20210414,000000,21.9752,22.284,21.9452,22.1141,4175522.4215273,0
+VRT.US,D,20210415,000000,22.3239,22.5238,22.194,22.3739,6112043.6819533,0
+VRT.US,D,20210416,000000,22.5338,22.6987,22.254,22.4439,3936601.0388021,0
+VRT.US,D,20210419,000000,22.294,22.4638,22.0841,22.224,3586575.844011,0
+VRT.US,D,20210420,000000,22.224,22.314,21.3057,21.7554,4783942.8645891,0
+VRT.US,D,20210421,000000,21.6654,21.9003,21.5056,21.7754,2335868.1053297,0
+VRT.US,D,20210422,000000,22.0052,22.0352,21.6555,21.9452,2977329.7706972,0
+VRT.US,D,20210423,000000,22.1041,22.1841,21.7254,21.7454,2429323.4452801,0
+VRT.US,D,20210426,000000,21.7654,22.4439,21.7654,22.3739,4203460.7484934,0
+VRT.US,D,20210427,000000,22.3739,23.2382,22.1841,23.0534,4711389.4803292,0
+VRT.US,D,20210428,000000,23.1333,23.1333,22.3839,22.9635,6052032.8721773,0
+VRT.US,D,20210429,000000,23.2333,23.4531,22.8635,23.2233,3682000.6873991,0
+VRT.US,D,20210430,000000,23.0034,23.1533,22.5987,22.6737,2828306.0121089,0
+VRT.US,D,20210503,000000,22.9035,22.9934,22.4788,22.7936,2856671.6652781,0
+VRT.US,D,20210504,000000,22.5038,22.6937,22.264,22.5738,3277963.2618997,0
+VRT.US,D,20210505,000000,22.6337,22.8885,22.6337,22.8635,2477526.2413056,0
+VRT.US,D,20210506,000000,22.8435,23.0634,22.3589,22.8336,3003228.5407496,0
+VRT.US,D,20210507,000000,22.8535,23.1133,22.7037,22.9834,2924767.6469407,0
+VRT.US,D,20210510,000000,22.9834,23.0634,22.5538,22.6737,1817072.0778487,0
+VRT.US,D,20210511,000000,22.294,22.6137,22.1741,22.3339,1982120.0686747,0
+VRT.US,D,20210512,000000,22.1541,22.5138,21.7054,21.7354,2720653.8348787,0
+VRT.US,D,20210513,000000,21.8753,22.4239,21.8343,22.1841,1969721.6041985,0
+VRT.US,D,20210514,000000,22.304,23.3432,22.194,23.2832,2020910.6798267,0
+VRT.US,D,20210517,000000,23.1933,23.2632,22.9235,23.1034,2587891.4895823,0
+VRT.US,D,20210518,000000,23.1034,23.608,23.0234,23.1633,1828682.9411026,0
+VRT.US,D,20210519,000000,22.9834,23.4431,22.6037,23.4331,2367540.2825629,0
+VRT.US,D,20210520,000000,23.583,23.8478,23.4231,23.623,2186557.12749,0
+VRT.US,D,20210521,000000,23.8628,23.9877,23.603,23.623,2350769.4804246,0
+VRT.US,D,20210524,000000,23.8228,24.4423,23.6509,24.3024,2524131.8180799,0
+VRT.US,D,20210525,000000,24.2924,24.5522,24.0177,24.2425,3428265.9968058,0
+VRT.US,D,20210526,000000,24.4423,24.6422,24.0726,24.3924,2444051.688213,0
+VRT.US,D,20210527,000000,24.3824,24.6811,24.2125,24.5922,2597675.9586422,0
+VRT.US,D,20210528,000000,24.6712,24.926,24.5972,24.7911,2417341.2986037,0
+VRT.US,D,20210601,000000,24.9509,25.0309,24.6622,24.891,2159508.4796683,0
+VRT.US,D,20210602,000000,24.891,25.0209,24.6422,25.0209,2922407.8455657,0
+VRT.US,D,20210603,000000,24.911,25.2607,24.6022,25.1208,2159439.4269563,0
+VRT.US,D,20210604,000000,25.2807,25.4705,24.9709,25.3207,2482091.7264086,0
+VRT.US,D,20210607,000000,25.4805,25.6704,25.3007,25.6204,3268901.3444058,0
+VRT.US,D,20210608,000000,25.6804,26.16,25.3856,25.9802,2679517.4330469,0
+VRT.US,D,20210609,000000,26.0701,26.4898,25.8003,26.23,4199502.7271031,0
+VRT.US,D,20210610,000000,26.23,26.5197,25.8702,25.8802,2398911.2298497,0
+VRT.US,D,20210611,000000,25.9802,26.19,25.8602,26.18,1264269.090858,0
+VRT.US,D,20210614,000000,26.23,26.3399,25.8103,25.8602,2158549.747812,0
+VRT.US,D,20210615,000000,25.8902,25.9502,25.6604,25.8802,1976445.7371242,0
+VRT.US,D,20210616,000000,25.9602,26.5697,25.9602,26.5197,4278893.3306141,0
+VRT.US,D,20210617,000000,26.4298,26.7945,26.0701,26.4198,3592764.5682277,0
+VRT.US,D,20210618,000000,25.9802,26.4098,25.9002,26.0901,2466826.0732388,0
+VRT.US,D,20210621,000000,26.14,26.6197,26.0301,26.6097,1848048.7241423,0
+VRT.US,D,20210622,000000,26.6197,26.8795,26.4048,26.8395,1577588.2657881,0
+VRT.US,D,20210623,000000,26.8695,27.0993,26.7745,26.9494,1307085.7753483,0
+VRT.US,D,20210624,000000,27.0693,27.3981,26.9194,27.1792,1840136.6844177,0
+VRT.US,D,20210625,000000,27.2392,27.548,27.0194,27.1193,3842472.1847188,0
+VRT.US,D,20210628,000000,27.0893,27.1293,26.7096,27.0493,1548982.4292728,0
+VRT.US,D,20210629,000000,27.0793,27.458,27.0294,27.1493,1582905.3246114,0
+VRT.US,D,20210630,000000,27.2782,27.538,27.1792,27.2682,2658658.5102059,0
+VRT.US,D,20210701,000000,27.2392,27.7458,27.0693,27.428,2932320.4124102,0
+VRT.US,D,20210702,000000,27.508,27.538,26.8405,26.9194,1860814.4689852,0
+VRT.US,D,20210706,000000,27.0294,27.6079,26.8395,27.5779,1761463.6286531,0
+VRT.US,D,20210707,000000,27.6079,27.7778,26.7995,26.9994,2034673.1855557,0
+VRT.US,D,20210708,000000,26.5697,27.3781,26.13,27.1593,2058803.6057228,0
+VRT.US,D,20210709,000000,27.2782,27.3981,26.9694,27.3581,1182111.3750478,0
+VRT.US,D,20210712,000000,27.2981,27.548,27.1992,27.3981,1314135.156555,0
+VRT.US,D,20210713,000000,27.3681,27.6029,27.1892,27.2192,1239186.9441822,0
+VRT.US,D,20210714,000000,27.3931,27.498,26.4098,26.6297,2083715.6225285,0
+VRT.US,D,20210715,000000,26.5097,26.8845,26.2949,26.4598,2483474.7821763,0
+VRT.US,D,20210716,000000,26.7296,26.8145,26.4498,26.5297,1850990.9701315,0
+VRT.US,D,20210719,000000,26.16,26.5997,26.0101,26.5997,2179653.8578188,0
+VRT.US,D,20210720,000000,26.6696,27.3481,26.6696,27.1293,2203152.7959385,0
+VRT.US,D,20210721,000000,27.1193,27.6978,27.1193,27.6279,2596973.422355,0
+VRT.US,D,20210722,000000,27.6779,27.7178,27.1792,27.4081,1824779.9617292,0
+VRT.US,D,20210723,000000,27.2882,27.7728,27.2882,27.7078,971518.61722586,0
+VRT.US,D,20210726,000000,27.7578,27.9077,27.428,27.478,1186269.5492264,0
+VRT.US,D,20210727,000000,27.468,27.6679,27.1992,27.6379,2189185.1336014,0
+VRT.US,D,20210728,000000,27.2882,27.7528,26.3998,27.5779,2800800.0151657,0
+VRT.US,D,20210729,000000,27.9077,28.4173,27.7378,28.0975,2573747.6927914,0
+VRT.US,D,20210730,000000,28.1575,28.3074,27.9826,28.0076,2068995.3857071,0
+VRT.US,D,20210802,000000,28.0476,28.1375,27.6479,27.6978,2365229.5186211,0
+VRT.US,D,20210803,000000,27.8177,28.2274,27.5679,27.9676,2924994.8203555,0
+VRT.US,D,20210804,000000,27.9277,28.2075,27.538,27.5879,1627953.7126921,0
+VRT.US,D,20210805,000000,27.488,27.5879,27.1093,27.3181,2569538.4796518,0
+VRT.US,D,20210806,000000,27.3681,27.6279,27.1593,27.2292,2170822.1160315,0
+VRT.US,D,20210809,000000,27.1792,27.528,26.9894,27.488,2366213.269576,0
+VRT.US,D,20210810,000000,27.508,27.6379,26.9294,26.9994,2210367.3031957,0
+VRT.US,D,20210811,000000,26.9394,27.1093,26.3199,26.9894,3034410.3436513,0
+VRT.US,D,20210812,000000,27.0393,27.508,26.8945,27.428,2759657.6087503,0
+VRT.US,D,20210813,000000,27.3981,27.438,26.9794,27.1193,1028563.1626781,0
+VRT.US,D,20210816,000000,27.1792,27.2192,26.8095,26.8895,1592588.7165132,0
+VRT.US,D,20210817,000000,26.7196,26.9694,26.5997,26.9294,1618128.2123105,0
+VRT.US,D,20210818,000000,26.9494,27.3181,26.7695,26.9194,1426258.7470776,0
+VRT.US,D,20210819,000000,26.7496,27.0493,26.5497,26.5597,1460229.6790854,0
+VRT.US,D,20210820,000000,26.5197,27.1043,26.5197,27.0493,1586213.8502033,0
+VRT.US,D,20210823,000000,27.2582,27.3881,27.1043,27.2582,1691992.5973343,0
+VRT.US,D,20210824,000000,27.3581,27.6779,27.3381,27.488,1253394.7898654,0
+VRT.US,D,20210825,000000,27.438,27.7378,27.3531,27.6379,1672967.0740348,0
+VRT.US,D,20210826,000000,27.7078,27.8977,27.6179,27.8677,1086796.6156933,0
+VRT.US,D,20210827,000000,27.9676,28.4822,27.8477,28.2574,857294.42318922,0
+VRT.US,D,20210830,000000,28.3374,28.7321,28.2874,28.5172,1117308.9075179,0
+VRT.US,D,20210831,000000,28.5172,28.6871,28.0676,28.1375,890932.10080436,0
+VRT.US,D,20210901,000000,28.2374,28.3873,28.0176,28.3274,1012660.0228774,0
+VRT.US,D,20210902,000000,28.4772,28.767,28.4093,28.5572,962232.52860897,0
+VRT.US,D,20210903,000000,28.4872,28.6871,28.0825,28.1575,731182.15428675,0
+VRT.US,D,20210907,000000,28.1475,28.2574,27.9476,28.0076,1031679.5415932,0
+VRT.US,D,20210908,000000,26.6696,26.9794,25.6804,25.9602,5223110.106741,0
+VRT.US,D,20210909,000000,25.6504,25.8902,24.8011,25.0409,5101172.0242401,0
+VRT.US,D,20210910,000000,25.1408,25.2607,24.4723,24.5023,3814416.7683716,0
+VRT.US,D,20210913,000000,23.9727,24.4623,23.623,23.9427,4865641.22975,0
+VRT.US,D,20210914,000000,23.9927,24.0426,23.4631,23.613,3145327.01286,0
+VRT.US,D,20210915,000000,23.543,23.7129,23.3781,23.523,3115896.5468566,0
+VRT.US,D,20210916,000000,23.533,24.0676,23.4731,23.9727,2951176.8066035,0
+VRT.US,D,20210917,000000,23.9927,24.1725,23.618,23.7029,4575793.9723133,0
+VRT.US,D,20210920,000000,23.2932,23.8328,23.0634,23.8328,2996626.5010249,0
+VRT.US,D,20210921,000000,23.9727,24.0077,23.538,23.6629,2080976.5316196,0
+VRT.US,D,20210922,000000,23.7179,24.0776,23.6429,23.9727,1710071.3979447,0
+VRT.US,D,20210923,000000,24.0626,24.4723,23.9777,24.0826,3523211.4742657,0
+VRT.US,D,20210924,000000,23.9727,24.0436,23.7129,23.8028,2128492.803581,0
+VRT.US,D,20210927,000000,23.7029,24.1476,23.6629,24.1226,3353818.1664039,0
+VRT.US,D,20210928,000000,23.9727,24.1126,23.3781,23.6529,2482268.8616263,0
+VRT.US,D,20210929,000000,23.7329,24.4423,23.6729,24.2525,3021371.3902523,0
+VRT.US,D,20210930,000000,24.2924,24.5273,24.0426,24.0626,4074493.3000646,0
+VRT.US,D,20211001,000000,24.0626,24.5922,23.6679,24.5123,3356432.1618202,0
+VRT.US,D,20211004,000000,24.7411,24.7711,23.4931,23.7329,3435457.4864923,0
+VRT.US,D,20211005,000000,23.7229,23.8378,23.0734,23.1034,3391174.6828272,0
+VRT.US,D,20211006,000000,22.9734,23.1233,22.7746,23.0434,1913484.6752474,0
+VRT.US,D,20211007,000000,23.0634,23.4231,22.9984,23.0934,1662787.3032178,0
+VRT.US,D,20211008,000000,23.1733,23.1733,22.3839,22.4039,2346212.0014331,0
+VRT.US,D,20211011,000000,22.294,22.4339,22.0452,22.244,2806648.4796422,0
+VRT.US,D,20211012,000000,22.254,22.4638,21.5455,21.6854,3385137.0739657,0
+VRT.US,D,20211013,000000,21.7754,21.9552,21.3057,21.8353,4911103.9341027,0
+VRT.US,D,20211014,000000,22.0152,22.9635,21.9752,22.8336,3534994.4689176,0
+VRT.US,D,20211015,000000,23.0534,23.3731,22.7536,22.8935,1930898.9686004,0
+VRT.US,D,20211018,000000,22.7936,23.4231,22.7836,23.1933,2788945.9662739,0
+VRT.US,D,20211019,000000,23.3432,23.6429,23.1533,23.3532,1705655.0266691,0
+VRT.US,D,20211020,000000,23.573,23.573,23.1683,23.4431,1219407.8456345,0
+VRT.US,D,20211021,000000,23.3232,23.7928,23.2532,23.7728,1466931.7952043,0
+VRT.US,D,20211022,000000,23.9027,24.2625,23.7728,24.0426,2418032.8264875,0
+VRT.US,D,20211025,000000,24.0027,24.3224,23.7978,24.1825,1753588.6171943,0
+VRT.US,D,20211026,000000,24.3924,24.4573,24.0027,24.0226,1878436.9212381,0
+VRT.US,D,20211027,000000,24.3324,25.1608,23.9527,24.6622,4851317.2954496,0
+VRT.US,D,20211028,000000,25.0209,26.195,24.5123,25.6704,3875152.1312415,0
+VRT.US,D,20211029,000000,25.4605,25.7553,25.2907,25.6504,2094549.8929635,0
+VRT.US,D,20211101,000000,25.7903,26.115,25.2907,26.0201,5273930.9012385,0
+VRT.US,D,20211102,000000,24.881,25.3606,24.6532,25.1208,13386255.51512,0
+VRT.US,D,20211103,000000,25.1408,25.9252,24.811,25.7803,7525069.3274272,0
+VRT.US,D,20211104,000000,25.9202,27.2142,25.8253,26.9194,4069896.7912795,0
+VRT.US,D,20211105,000000,27.0493,27.6379,26.8995,27.5979,5871046.7148126,0
+VRT.US,D,20211108,000000,27.7378,27.9377,27.428,27.508,3977234.0563711,0
+VRT.US,D,20211109,000000,27.488,27.518,26.7646,26.9394,1639983.8960377,0
+VRT.US,D,20211110,000000,26.8995,27.3081,26.4298,26.6297,1582474.9961164,0
+VRT.US,D,20211111,000000,26.7596,27.0793,26.5497,26.6696,1649318.0213238,0
+VRT.US,D,20211112,000000,26.6796,26.8095,26.3399,26.6796,2115385.7982339,0
+VRT.US,D,20211115,000000,27.0194,27.2542,26.7496,26.8895,2422439.1901237,0
+VRT.US,D,20211116,000000,26.7795,27.0793,26.7146,26.8095,2368321.8792015,0
+VRT.US,D,20211117,000000,26.7995,26.8895,26.5847,26.7296,909409.20546366,0
+VRT.US,D,20211118,000000,26.7695,26.8095,26.2499,26.5597,5435641.3443183,0
+VRT.US,D,20211119,000000,26.5197,27.1992,26.3798,26.9494,2203673.1931883,0
+VRT.US,D,20211122,000000,27.1792,27.2981,26.2699,26.5597,2555297.6087585,0
+VRT.US,D,20211123,000000,26.3299,26.4898,25.1108,25.5905,5583421.1533269,0
+VRT.US,D,20211124,000000,26.2,26.2499,25.4506,26.21,1779658.5178808,0
+VRT.US,D,20211126,000000,25.8003,26.0701,25.4605,25.7503,1459838.3803841,0
+VRT.US,D,20211129,000000,26.15,26.23,25.5405,25.9602,1390005.0725184,0
+VRT.US,D,20211130,000000,25.8103,25.9702,25.1908,25.6204,2970287.394838,0
+VRT.US,D,20211201,000000,25.9002,26.175,24.6212,24.6811,3423700.5117028,0
+VRT.US,D,20211202,000000,24.881,25.6204,24.7511,25.6204,3099418.9685532,0
+VRT.US,D,20211203,000000,25.7503,26.0101,25.2107,25.4905,1477214.6447073,0
+VRT.US,D,20211206,000000,25.4705,25.8602,24.6412,25.8103,2580523.865442,0
+VRT.US,D,20211207,000000,26.2699,26.8745,26.13,26.5397,3745529.1824309,0
+VRT.US,D,20211208,000000,26.6996,27.0194,26.4498,26.7396,1649660.2825919,0
+VRT.US,D,20211209,000000,26.5597,26.7396,25.8802,25.9702,2274317.119847,0
+VRT.US,D,20211210,000000,26.0301,26.22,25.4232,25.7603,1406424.6065131,0
+VRT.US,D,20211213,000000,25.6804,25.9402,25.3806,25.4306,1559378.3651013,0
+VRT.US,D,20211214,000000,24.7811,24.881,23.8018,24.3214,3496945.4238466,0
+VRT.US,D,20211215,000000,24.3764,25.0901,24.2615,25.0009,1505828.4873342,0
+VRT.US,D,20211216,000000,25.2707,25.4905,23.8318,24.0017,1908656.9899917,0
+VRT.US,D,20211217,000000,23.8018,24.3364,23.1323,23.9317,3755465.76761,0
+VRT.US,D,20211220,000000,23.502,23.8118,23.3122,23.7718,2401904.5147999,0
+VRT.US,D,20211221,000000,23.9817,24.2615,23.7319,24.1715,1101906.1496881,0
+VRT.US,D,20211222,000000,24.1416,24.2517,23.6819,23.9617,1620348.9074976,0
+VRT.US,D,20211223,000000,24.1216,24.926,23.9617,24.841,1209634.3849779,0
+VRT.US,D,20211227,000000,24.881,25.0409,24.5313,24.9609,1399918.6401268,0
+VRT.US,D,20211228,000000,24.921,24.9608,24.4014,24.6811,1283260.5881835,0
+VRT.US,D,20211229,000000,24.6811,25.1008,24.5612,24.9809,1107122.1313533,0
+VRT.US,D,20211230,000000,24.9809,25.3356,24.9809,25.1608,2281063.2695794,0
+VRT.US,D,20211231,000000,25.0708,25.2207,24.901,24.9509,1350520.9319546,0
+VRT.US,D,20220103,000000,25.1508,25.1508,24.0067,24.3614,4278358.9226691,0
+VRT.US,D,20220104,000000,24.2415,24.3494,23.532,23.9017,2510164.1557428,0
+VRT.US,D,20220105,000000,23.8118,23.8818,22.7126,22.8226,3890890.1449918,0
+VRT.US,D,20220106,000000,22.7776,23.4821,22.3929,23.3821,2418799.411667,0
+VRT.US,D,20220107,000000,23.4621,23.7519,22.5128,22.5328,4074706.4627843,0
+VRT.US,D,20220110,000000,22.4828,23.532,22.3229,23.522,2857703.4529022,0
+VRT.US,D,20220111,000000,23.4871,23.9617,23.3322,23.9517,2301476.8524663,0
+VRT.US,D,20220112,000000,24.1515,24.2715,23.3821,23.8917,2181025.9051831,0
+VRT.US,D,20220113,000000,24.0516,24.1765,23.7019,23.7519,2509583.7126565,0
+VRT.US,D,20220114,000000,23.602,23.7519,22.8525,23.2722,1811930.1527152,0
+VRT.US,D,20220118,000000,22.8725,23.1423,22.4429,22.7126,2088782.4903664,0
+VRT.US,D,20220119,000000,22.8326,23.1123,22.303,22.3729,3158777.2802391,0
+VRT.US,D,20220120,000000,22.3679,23.0424,21.9432,21.9632,1785508.9838851,0
+VRT.US,D,20220121,000000,21.9532,22.0731,21.3037,21.3237,2039392.7883057,0
+VRT.US,D,20220124,000000,21.004,21.9832,20.5223,21.9033,2567894.2244952,0
+VRT.US,D,20220125,000000,21.5935,21.7234,20.6892,21.1938,1642765.0190322,0
+VRT.US,D,20220126,000000,21.4236,21.5935,20.4664,20.6143,2276185.5461266,0
+VRT.US,D,20220127,000000,20.8541,21.0839,19.5551,19.645,3076469.4498376,0
+VRT.US,D,20220128,000000,19.625,20.0447,19.0954,20.0347,2056177.6011393,0
+VRT.US,D,20220131,000000,20.0447,20.914,20.0347,20.8441,2578805.5537538,0
+VRT.US,D,20220201,000000,21.0339,21.2638,20.4644,21.0939,2722931.5736104,0
+VRT.US,D,20220202,000000,21.2238,21.5635,21.0939,21.3137,2414452.0931034,0
+VRT.US,D,20220203,000000,20.884,21.3937,20.8391,20.914,4572264.2778902,0
+VRT.US,D,20220204,000000,20.914,21.4536,20.6892,21.3137,2647462.9639878,0
+VRT.US,D,20220207,000000,21.3537,22.0731,21.3037,21.6035,3595338.5330863,0
+VRT.US,D,20220208,000000,21.6635,22.5827,21.6635,22.5028,3955681.6041183,0
+VRT.US,D,20220209,000000,22.8525,23.0824,22.4429,22.8026,1581348.1359178,0
+VRT.US,D,20220210,000000,22.4129,23.0624,22.278,22.3929,1351172.4292808,0
+VRT.US,D,20220211,000000,22.3929,22.5228,20.944,21.1239,1773201.5889276,0
+VRT.US,D,20220214,000000,20.994,21.3237,20.5843,20.8041,1554796.8677753,0
+VRT.US,D,20220215,000000,21.2338,21.6834,21.0739,21.6635,1349589.2207247,0
+VRT.US,D,20220216,000000,21.5735,22.193,21.4036,21.9432,1167594.2933066,0
+VRT.US,D,20220217,000000,21.6535,21.7184,20.6542,20.6742,1211461.7799358,0
+VRT.US,D,20220218,000000,20.7741,21.1738,20.4144,20.4544,1686629.5033696,0
+VRT.US,D,20220222,000000,20.2046,20.3345,19.5001,19.5551,2900835.3780341,0
+VRT.US,D,20220223,000000,12.1107,12.6403,10.7418,12.3705,44382821.014251,0
+VRT.US,D,20220224,000000,11.4712,12.5504,11.3014,12.3805,17932455.896908,0
+VRT.US,D,20220225,000000,12.3805,13.3798,12.3156,13.1899,17205183.727342,0
+VRT.US,D,20220228,000000,12.9301,13.3798,12.8102,13.0101,7564603.506188,0
+VRT.US,D,20220301,000000,12.8702,12.9801,12.5504,12.5804,7674046.0501103,0
+VRT.US,D,20220302,000000,12.6104,12.7303,11.8659,11.9908,7595238.8919775,0
+VRT.US,D,20220303,000000,12.0108,12.0498,11.4013,11.4912,6234783.3763716,0
+VRT.US,D,20220304,000000,11.4213,11.5212,10.3821,10.5619,8443065.0875124,0
+VRT.US,D,20220307,000000,10.6718,10.7018,10.0223,10.0423,10050373.040083,0
+VRT.US,D,20220308,000000,10.0923,10.3021,9.58268,10.1822,6396498.8232711,0
+VRT.US,D,20220309,000000,10.522,11.0915,10.467,10.9117,7180388.2120859,0
+VRT.US,D,20220310,000000,10.5919,11.4812,10.462,11.3813,6146666.1112873,0
+VRT.US,D,20220311,000000,11.5312,11.9659,11.4712,11.831,6523848.0364058,0
+VRT.US,D,20220314,000000,11.801,11.9908,10.9666,11.1215,5722689.4650096,0
+VRT.US,D,20220315,000000,11.1515,11.9109,10.9466,11.8809,5586146.2335407,0
+VRT.US,D,20220316,000000,12.0108,12.5404,12.0008,12.3106,5787620.030324,0
+VRT.US,D,20220317,000000,12.2007,13.3798,12.1457,13.2099,5282051.0998631,0
+VRT.US,D,20220318,000000,13.03,13.6096,13.03,13.3898,4516987.0815594,0
+VRT.US,D,20220321,000000,13.6746,13.7695,12.8452,13.03,6234110.8630026,0
+VRT.US,D,20220322,000000,13.07,13.5996,13.0001,13.4098,7615682.4977826,0
+VRT.US,D,20220323,000000,13.13,13.5496,12.9701,13.1,5702777.2648576,0
+VRT.US,D,20220324,000000,13.13,13.1999,12.5554,12.7702,4383486.1724739,0
+VRT.US,D,20220325,000000,12.7103,12.9101,12.1307,12.8402,4679628.2351051,0
+VRT.US,D,20220328,000000,12.8502,13.14,12.5005,13.04,4796296.2946879,0
+VRT.US,D,20220329,000000,13.3898,13.8394,13.2898,13.6296,5334797.3641849,0
+VRT.US,D,20220330,000000,13.3398,13.7495,13.3298,13.6995,4591435.9127252,0
+VRT.US,D,20220331,000000,13.7895,14.2391,13.6795,13.9893,5569449.487934,0
+VRT.US,D,20220401,000000,14.7188,15.1834,14.349,14.5689,6241929.8316807,0
+VRT.US,D,20220404,000000,14.3291,14.5189,13.9194,14.4789,3069424.0716866,0
+VRT.US,D,20220405,000000,14.5689,14.5988,13.7445,13.8394,4382044.0716336,0
+VRT.US,D,20220406,000000,13.5097,13.7348,13.2637,13.6496,2472867.6851561,0
+VRT.US,D,20220407,000000,13.6296,13.8994,13.23,13.4597,3171927.3184357,0
+VRT.US,D,20220408,000000,13.3998,13.7295,13.2799,13.5297,3343561.3367634,0
+VRT.US,D,20220411,000000,13.2898,13.5896,12.9101,12.9501,3888475.3016,0
+VRT.US,D,20220412,000000,13.08,13.2399,12.2506,12.3606,4144009.3657608,0
+VRT.US,D,20220413,000000,12.3106,13.11,12.3106,13.11,2576935.1259464,0
+VRT.US,D,20220414,000000,13.025,13.155,12.3306,12.3705,3014947.4865093,0
+VRT.US,D,20220418,000000,12.2207,12.3805,11.836,12.0508,3224158.1893274,0
+VRT.US,D,20220419,000000,12.0708,13.2099,11.9309,13.06,4149844.8203061,0
+VRT.US,D,20220420,000000,13.1899,13.2599,12.8652,12.8902,4128559.5720258,0
+VRT.US,D,20220421,000000,13.04,13.11,12.2906,12.4305,3050148.3574017,0
+VRT.US,D,20220422,000000,12.3006,12.3656,11.5612,11.6211,3711281.0388112,0
+VRT.US,D,20220425,000000,11.4912,12.0808,11.2814,12.0508,5059330.0838293,0
+VRT.US,D,20220426,000000,11.9509,12.0308,11.5012,11.5312,4867078.3267706,0
+VRT.US,D,20220427,000000,12.7453,13.2099,12.3805,12.8602,6309237.2113571,0
+VRT.US,D,20220428,000000,12.9701,13.08,12.0908,12.7503,4644496.4169247,0
+VRT.US,D,20220429,000000,12.6503,13.12,12.4605,12.5204,3634740.6110068,0
+VRT.US,D,20220502,000000,12.4705,12.9001,12.1507,12.6004,3400183.5598321,0
+VRT.US,D,20220503,000000,12.4705,12.9151,12.4055,12.7403,1931304.2779969,0
+VRT.US,D,20220504,000000,12.7203,13.3098,12.2456,13.2799,2344119.4040306,0
+VRT.US,D,20220505,000000,13.12,13.12,12.2007,12.5005,3201675.0266087,0
+VRT.US,D,20220506,000000,12.3705,12.4005,11.786,12.2007,2077863.1549963,0
+VRT.US,D,20220509,000000,11.841,11.9009,11.1315,11.1515,2666516.5086777,0
+VRT.US,D,20220510,000000,11.3813,11.5512,10.0323,10.0423,6108203.7507083,0
+VRT.US,D,20220511,000000,9.88245,10.412,9.60266,10.1622,5574119.0524869,0
+VRT.US,D,20220512,000000,9.87246,10.6718,9.87246,10.432,4543263.1396179,0
+VRT.US,D,20220513,000000,10.7318,11.4562,10.6319,11.2914,3727598.4948839,0
+VRT.US,D,20220516,000000,11.1415,11.3014,10.7118,10.7818,2218675.6454413,0
+VRT.US,D,20220517,000000,11.1515,11.4612,11.0266,11.4013,2747901.6347248,0
+VRT.US,D,20220518,000000,11.2014,11.5712,10.8417,10.9117,2736430.8784227,0
+VRT.US,D,20220519,000000,10.8317,11.5812,10.8317,10.9716,4877383.1930804,0
+VRT.US,D,20220520,000000,11.1115,11.1715,10.5919,10.8317,5964708.212135,0
+VRT.US,D,20220523,000000,10.8517,10.9916,10.5419,10.7818,3021274.31615,0
+VRT.US,D,20220524,000000,10.6818,10.6818,9.83748,10.2422,4671305.8821643,0
+VRT.US,D,20220525,000000,10.2422,10.407,9.66262,10.2322,7153076.3633475,0
+VRT.US,D,20220526,000000,10.3321,11.2514,10.2622,10.8517,5971544.4306221,0
+VRT.US,D,20220527,000000,11.0615,11.4962,10.9816,11.4313,5826762.9103835,0
+VRT.US,D,20220531,000000,11.4812,11.4812,10.9316,10.9816,5314688.0135363,0
+VRT.US,D,20220601,000000,10.9117,11.1515,9.99237,10.3321,9227419.8315602,0
+VRT.US,D,20220602,000000,10.3921,11.0416,10.3071,10.8517,9002710.2975738,0
+VRT.US,D,20220603,000000,10.6818,10.9316,10.1922,10.8617,14609679.426454,0
+VRT.US,D,20220606,000000,11.1815,11.3613,10.8417,11.0116,6896656.6230981,0
+VRT.US,D,20220607,000000,10.8617,11.4413,10.7918,11.4013,5976224.0028144,0
+VRT.US,D,20220608,000000,11.2014,11.3214,10.7218,10.9416,5357173.4451618,0
+VRT.US,D,20220609,000000,10.8517,10.8517,10.472,10.482,5001424.881387,0
+VRT.US,D,20220610,000000,10.2022,10.3221,10.0124,10.0823,5393053.8347708,0
+VRT.US,D,20220613,000000,9.70259,9.88245,9.39282,9.40282,6330157.1807986,0
+VRT.US,D,20220614,000000,9.45278,9.60266,9.163,9.35285,6438054.5451946,0
+VRT.US,D,20220615,000000,9.44279,10.0573,9.35285,9.6826,5404097.2648696,0
+VRT.US,D,20220616,000000,9.32288,9.44279,8.90819,9.0331,5479072.4978689,0
+VRT.US,D,20220617,000000,9.06308,9.31788,8.99313,9.17299,4343031.2908865,0
+VRT.US,D,20220621,000000,9.34286,9.34286,9.02311,9.18298,4087575.2863132,0
+VRT.US,D,20220622,000000,8.91319,9.2979,8.91319,9.18298,4051100.4429227,0
+VRT.US,D,20220623,000000,9.20297,9.4228,9.01311,9.41281,2703616.8295318,0
+VRT.US,D,20220624,000000,9.54271,10.2622,9.52273,10.2222,9572061.9171077,0
+VRT.US,D,20220627,000000,10.3121,10.3921,9.88245,9.99237,3147244.4765727,0
+VRT.US,D,20220628,000000,10.0423,10.2971,9.54771,9.58268,2002250.4353661,0
+VRT.US,D,20220629,000000,9.51273,9.54771,8.91319,8.93318,4452289.6942434,0
+VRT.US,D,20220630,000000,8.72334,8.78329,8.14378,8.21373,8112011.3747679,0
+VRT.US,D,20220701,000000,8.15377,8.53348,8.08382,8.28367,5363631.3748789,0
+VRT.US,D,20220705,000000,8.1138,8.60343,7.75408,8.59344,4412083.0021137,0
+VRT.US,D,20220706,000000,8.54347,8.79328,8.42356,8.6334,8322464.025638,0
+VRT.US,D,20220707,000000,8.74332,9.23295,8.6434,9.163,3641648.8844977,0
+VRT.US,D,20220708,000000,9.11304,9.27292,8.93318,9.02311,1971383.873106,0
+VRT.US,D,20220711,000000,8.87322,8.99313,8.60343,8.67337,3214263.6362338,0
+VRT.US,D,20220712,000000,8.59344,8.99813,8.54347,8.67337,3346786.7989481,0
+VRT.US,D,20220713,000000,8.44355,8.6334,8.25369,8.3836,2943475.9280706,0
+VRT.US,D,20220714,000000,8.16376,8.5035,8.1138,8.42356,2945093.1626007,0
+VRT.US,D,20220715,000000,8.62341,9.02311,8.3836,8.93318,3450188.7317171,0
+VRT.US,D,20220718,000000,9.12303,9.158,8.74332,8.78329,2240776.5163343,0
+VRT.US,D,20220719,000000,9.01311,9.52273,8.92318,9.50274,2676161.8715497,0
+VRT.US,D,20220720,000000,9.60266,10.2322,9.60266,10.1622,3435004.1404266,0
+VRT.US,D,20220721,000000,10.1123,10.452,10.0823,10.3621,2137092.3681337,0
+VRT.US,D,20220722,000000,10.432,10.7818,10.3371,10.6019,3596308.273346,0
+VRT.US,D,20220725,000000,10.5519,10.6868,10.2722,10.452,2206372.2535396,0
+VRT.US,D,20220726,000000,10.3621,10.412,10.1722,10.2422,1503495.7065856,0
+VRT.US,D,20220727,000000,10.432,10.512,10.2722,10.492,2045280.2825759,0
+VRT.US,D,20220728,000000,10.7618,11.0191,10.522,10.9716,2030281.8333787,0
+VRT.US,D,20220729,000000,10.9316,11.4213,10.8717,11.4113,2965503.7431958,0
+VRT.US,D,20220801,000000,11.2214,11.5662,11.0715,11.4413,2517103.4529159,0
+VRT.US,D,20220802,000000,11.2814,11.9908,11.2814,11.761,4074843.5674443,0
+VRT.US,D,20220803,000000,11.6311,12.4355,10.7218,11.9808,9996922.2379462,0
+VRT.US,D,20220804,000000,12.1907,13.4197,11.9908,13.1599,6400778.0898867,0
+VRT.US,D,20220805,000000,12.7702,12.9901,12.4755,12.8202,4959218.6629013,0
+VRT.US,D,20220808,000000,13.0101,13.4497,12.9001,12.9601,3035800.4047666,0
+VRT.US,D,20220809,000000,12.7203,12.7203,11.9009,12.1507,5301827.196119,0
+VRT.US,D,20220810,000000,12.6603,12.9601,12.1807,12.9501,4790572.9257042,0
+VRT.US,D,20220811,000000,13.13,13.3898,12.7303,12.8202,3217680.2443315,0
+VRT.US,D,20220812,000000,13.05,13.5297,12.8702,13.5097,3882552.7805919,0
+VRT.US,D,20220815,000000,13.4098,13.6696,13.09,13.3298,3472300.6110133,0
+VRT.US,D,20220816,000000,13.14,13.6396,13.06,13.3798,4087998.6094606,0
+VRT.US,D,20220817,000000,12.9801,13.2399,12.7153,13.1,3511172.2840446,0
+VRT.US,D,20220818,000000,13.1,13.2399,12.9001,13.05,2984827.4941499,0
+VRT.US,D,20220819,000000,12.8302,12.9601,12.2906,12.3206,2443683.4070824,0
+VRT.US,D,20220822,000000,11.9509,12.2556,11.826,12.0408,4357716.5009699,0
+VRT.US,D,20220823,000000,12.0408,12.1807,11.9309,12.0408,2902092.3375451,0
+VRT.US,D,20220824,000000,12.1107,12.3106,11.9709,12.2007,1584555.5843516,0
+VRT.US,D,20220825,000000,12.3805,12.6403,12.2307,12.5005,2572612.8264813,0
+VRT.US,D,20220826,000000,12.4705,12.4705,11.781,11.821,2810614.507144,0
+VRT.US,D,20220829,000000,11.5412,12.0908,11.5118,11.8709,2215114.9273361,0
+VRT.US,D,20220830,000000,12.0208,12.1607,11.5712,11.741,1516481.6194957,0
+VRT.US,D,20220831,000000,11.801,11.8609,11.2964,11.5212,3632763.1014576,0
+VRT.US,D,20220901,000000,11.3413,11.5212,10.9916,11.4812,4765789.006683,0
+VRT.US,D,20220902,000000,11.7111,11.7111,11.1415,11.2014,2853196.0121079,0
+VRT.US,D,20220906,000000,11.2614,11.2814,11.0066,11.1715,1549258.6401208,0
+VRT.US,D,20220907,000000,11.1315,11.831,11.0915,11.7011,1379406.9823736,0
+VRT.US,D,20220908,000000,11.5112,12.2506,11.5112,12.2207,2344770.9013568,0
+VRT.US,D,20220909,000000,12.3705,13.4397,12.3705,13.3598,4842086.2488495,0
+VRT.US,D,20220912,000000,13.2399,13.5097,13.125,13.4197,4124576.531537,0
+VRT.US,D,20220913,000000,12.8302,13.1699,12.6304,12.7103,3499570.4276662,0
+VRT.US,D,20220914,000000,12.6603,13.09,12.2107,13.05,4744541.7874325,0
+VRT.US,D,20220915,000000,12.9101,13.3448,12.8802,13.0101,2075443.3077848,0
+VRT.US,D,20220916,000000,12.6503,12.6803,12.1058,12.3206,3535056.516282,0
+VRT.US,D,20220919,000000,12.0908,12.5454,12.0508,12.5005,2387018.1511641,0
+VRT.US,D,20220920,000000,12.3106,12.4255,12.0708,12.1907,2643841.1992821,0
+VRT.US,D,20220921,000000,12.2906,12.4105,11.6911,11.741,2629827.5018037,0
+VRT.US,D,20220922,000000,11.6711,11.751,10.9716,11.0216,5372461.1151383,0
+VRT.US,D,20220923,000000,10.522,10.7318,9.75265,9.9424,4135355.7599552,0
+VRT.US,D,20220926,000000,9.8125,10.2422,9.63264,9.78253,5174873.2847414,0
+VRT.US,D,20220927,000000,9.97238,10.1922,9.58768,9.67261,3917242.26111,0
+VRT.US,D,20220928,000000,9.70259,10.452,9.66262,10.3321,2644387.6163944,0
+VRT.US,D,20220929,000000,9.98237,10.0823,9.47276,9.6826,2324651.5430688,0
+VRT.US,D,20220930,000000,9.65263,10.0873,9.59337,9.71258,2687693.6744522,0
+VRT.US,D,20221003,000000,9.92242,11.6361,9.88245,11.2414,7407210.3587536,0
+VRT.US,D,20221004,000000,11.6511,12.3106,11.5612,11.9509,4774801.8867438,0
+VRT.US,D,20221005,000000,11.6111,12.0458,11.3663,11.9808,3560718.1052802,0
+VRT.US,D,20221006,000000,11.9709,12.2107,11.761,11.8509,3687803.1167342,0
+VRT.US,D,20221007,000000,11.6111,11.751,10.9117,10.9416,2475237.4941705,0
+VRT.US,D,20221010,000000,11.0016,11.3513,10.9766,11.2314,5612153.0860988,0
+VRT.US,D,20221011,000000,11.1415,11.3214,10.7618,11.0715,6196822.3985275,0
+VRT.US,D,20221012,000000,11.1015,11.2214,10.8217,10.9017,3356876.5010104,0
+VRT.US,D,20221013,000000,10.432,11.0266,10.2272,10.8717,9824176.3708791,0
+VRT.US,D,20221014,000000,10.9117,11.1365,10.2022,10.2122,4169211.6041097,0
+VRT.US,D,20221017,000000,10.502,10.8767,10.452,10.8517,5282419.3809937,0
+VRT.US,D,20221018,000000,11.3413,11.5712,11.2214,11.4712,16256447.501253,0
+VRT.US,D,20221019,000000,11.3214,11.4612,11.0915,11.3913,8685021.7872734,0
+VRT.US,D,20221020,000000,12.1307,13.1649,12.0708,12.3606,11505441.77952,0
+VRT.US,D,20221021,000000,12.3006,13.3748,12.1607,13.1999,5765282.9791408,0
+VRT.US,D,20221024,000000,13.2499,13.8794,12.9801,13.7695,4177606.0120544,0
+VRT.US,D,20221025,000000,13.9194,14.349,13.8394,14.1192,5042973.5979629,0
+VRT.US,D,20221026,000000,14.2491,14.7387,13.6795,14.5889,7206984.5146058,0
+VRT.US,D,20221027,000000,15.2384,15.728,14.4789,14.7787,6042077.2724833,0
+VRT.US,D,20221028,000000,14.7687,14.9985,14.1442,14.9486,4655168.5636012,0
+VRT.US,D,20221031,000000,14.8686,15.0185,14.2441,14.2991,4398585.6988293,0
+VRT.US,D,20221101,000000,14.6388,14.9186,14.1892,14.8287,4324524.1633089,0
+VRT.US,D,20221102,000000,14.7088,14.8387,14.0393,14.0693,3676283.322999,0
+VRT.US,D,20221103,000000,13.7895,14.354,13.7295,13.9094,5029743.498651,0
+VRT.US,D,20221104,000000,14.2991,14.394,13.6296,14.1692,3233298.1664088,0
+VRT.US,D,20221107,000000,14.8187,14.9286,13.9943,14.5889,3505934.2855727,0
+VRT.US,D,20221108,000000,14.6188,14.8037,14.2691,14.6488,3481250.4429457,0
+VRT.US,D,20221109,000000,14.349,14.7487,14.2041,14.6288,3068901.6729089,0
+VRT.US,D,20221110,000000,15.5881,16.0527,15.1384,15.2683,5091086.3252337,0
+VRT.US,D,20221111,000000,15.3982,16.0078,15.2484,15.3483,3804902.5055759,0
+VRT.US,D,20221114,000000,15.1284,15.4344,14.9086,14.9186,2308183.9724049,0
+VRT.US,D,20221115,000000,15.4182,15.728,14.429,14.6888,5626892.3374351,0
+VRT.US,D,20221116,000000,14.429,14.5789,13.3748,13.8694,5329704.4764845,0
+VRT.US,D,20221117,000000,13.5097,14.0892,13.4497,13.9793,3610627.2038267,0
+VRT.US,D,20221118,000000,14.1792,14.2291,13.5596,13.8294,2391231.3673595,0
+VRT.US,D,20221121,000000,13.7795,14.1892,13.6496,14.0193,2599356.2413007,0
+VRT.US,D,20221122,000000,14.0593,14.1792,13.5646,13.7995,2077992.2535448,0
+VRT.US,D,20221123,000000,13.8194,14.0742,13.8095,13.8494,1498584.9579227,0
+VRT.US,D,20221125,000000,13.8194,13.9443,13.5896,13.7295,1139643.9571732,0
+VRT.US,D,20221128,000000,13.4797,14.0493,13.0151,13.09,2481073.9494796,0
+VRT.US,D,20221129,000000,13.16,13.27,13.03,13.2,1933726,0
+VRT.US,D,20221130,000000,13.26,13.91,13.08,13.85,2282860,0
+VRT.US,D,20221201,000000,14.25,14.575,14.05,14.2,2557055,0
+VRT.US,D,20221202,000000,13.88,14.92,13.82,14.76,3201343,0
+VRT.US,D,20221205,000000,14.49,14.615,14.16,14.35,2045578,0
+VRT.US,D,20221206,000000,14.42,14.49,13.82,13.93,3117135,0
+VRT.US,D,20221207,000000,13.87,14.035,13.49,13.66,2911932,0
+VRT.US,D,20221208,000000,13.81,14.52,13.7009,14.24,2774220,0
+VRT.US,D,20221209,000000,14.17,14.4407,13.64,13.64,2469012,0
+VRT.US,D,20221212,000000,13.58,13.66,13.335,13.62,2398691,0
+VRT.US,D,20221213,000000,14.28,14.495,13.755,14.08,2798859,0
+VRT.US,D,20221214,000000,14.01,14.255,13.77,13.91,1893845,0
+VRT.US,D,20221215,000000,13.57,13.75,13.135,13.25,1879244,0
+VRT.US,D,20221216,000000,13.08,13.27,12.89,13.14,4501470,0
+VRT.US,D,20221219,000000,13.16,13.16,12.61,12.68,2309356,0
+VRT.US,D,20221220,000000,12.55,12.98,12.33,12.85,1624423,0
+VRT.US,D,20221221,000000,13,13.265,12.91,13.14,1621384,0
+VRT.US,D,20221222,000000,12.92,13,12.53,12.78,1663179,0
+VRT.US,D,20221223,000000,12.77,12.89,12.55,12.82,1282336,0
+VRT.US,D,20221227,000000,12.85,13.01,12.56,12.58,2087376,0
+VRT.US,D,20221228,000000,12.63,12.81,12.3,12.35,1633218,0
+VRT.US,D,20221229,000000,12.58,13.765,12.58,13.53,3452142,0
+VRT.US,D,20221230,000000,13.26,13.68,13.24,13.66,2353954,0
+VRT.US,D,20230103,000000,13.86,14.11,13.21,13.3,3458272,0
+VRT.US,D,20230104,000000,13.51,13.615,13.14,13.5,2505339,0
+VRT.US,D,20230105,000000,13.35,13.57,13.14,13.53,2951628,0
+VRT.US,D,20230106,000000,13.74,14.205,13.53,14.12,2504685,0
+VRT.US,D,20230109,000000,14.26,15.1,14.2,14.82,4388610,0
+VRT.US,D,20230110,000000,14.72,14.76,14.045,14.52,2424958,0
+VRT.US,D,20230111,000000,14.7,14.79,14.37,14.64,1817874,0
+VRT.US,D,20230112,000000,14.71,15,14.48,14.98,1886463,0
+VRT.US,D,20230113,000000,14.82,15,14.665,14.97,1840534,0
+VRT.US,D,20230117,000000,14.95,15,14.76,14.96,1798214,0
+VRT.US,D,20230118,000000,15.02,15.39,14.465,14.48,2442931,0
+VRT.US,D,20230119,000000,14.22,14.38,13.9116,13.94,2197046,0
+VRT.US,D,20230120,000000,14.11,14.595,13.901,14.52,1491001,0
+VRT.US,D,20230123,000000,14.65,15.625,14.61,15.53,4017694,0
+VRT.US,D,20230124,000000,15.54,15.57,15.115,15.25,2496735,0
+VRT.US,D,20230125,000000,14.81,14.84,14.29,14.35,3616441,0
+VRT.US,D,20230126,000000,14.61,14.67,13.645,14.05,4217216,0
+VRT.US,D,20230127,000000,13.9,14.505,13.86,14.38,3144096,0
+VRT.US,D,20230130,000000,14.09,14.19,13.775,13.96,1808125,0
+VRT.US,D,20230131,000000,14.03,14.295,13.89,14.22,2066480,0
+VRT.US,D,20230201,000000,14.18,14.895,13.98,14.7,2065906,0
+VRT.US,D,20230202,000000,14.93,15.36,14.84,15.04,2340468,0
+VRT.US,D,20230203,000000,14.63,15.225,14.475,14.59,3013585,0
+VRT.US,D,20230206,000000,14.32,14.47,14.08,14.2,3748517,0
+VRT.US,D,20230207,000000,14.29,15.29,14.185,15.25,4991250,0
+VRT.US,D,20230208,000000,15.09,15.85,14.98,15.73,5075125,0
+VRT.US,D,20230209,000000,16.05,16.2916,15.44,15.65,3937868,0
+VRT.US,D,20230210,000000,15.56,15.67,14.36,14.46,3260234,0
+VRT.US,D,20230213,000000,14.47,15.23,14.35,15.22,2269425,0
+VRT.US,D,20230214,000000,15.05,15.7,14.905,15.63,2557261,0
+VRT.US,D,20230215,000000,15.63,16.1,15.44,16.07,3355013,0
+VRT.US,D,20230216,000000,15.74,16.235,15.62,16.03,2939917,0
+VRT.US,D,20230217,000000,15.82,16.08,15.67,16.06,3823910,0
+VRT.US,D,20230221,000000,15.83,16,15.2,15.26,4883380,0
+VRT.US,D,20230222,000000,17.01,17.88,15.235,15.52,11976677,0
+VRT.US,D,20230223,000000,15.9,16.49,15.54,16.46,7040275,0
+VRT.US,D,20230224,000000,16.24,16.24,15.39,15.81,3492345,0
+VRT.US,D,20230227,000000,16.03,16.095,15.68,15.76,2715484,0
+VRT.US,D,20230228,000000,15.66,16.34,15.625,16.25,3105853,0
+VRT.US,D,20230301,000000,16.17,16.46,15.9818,16.13,3630403,0
+VRT.US,D,20230302,000000,15.78,15.92,15.6,15.83,3145851,0
+VRT.US,D,20230303,000000,15.88,16.45,15.745,16.36,3580841,0
+VRT.US,D,20230306,000000,16.39,16.61,16.02,16.19,3333580,0
+VRT.US,D,20230307,000000,16.14,16.34,15.79,15.84,1725833,0
+VRT.US,D,20230308,000000,15.87,15.97,15.68,15.74,2076898,0
+VRT.US,D,20230309,000000,15.87,15.94,15.35,15.38,2730154,0
+VRT.US,D,20230310,000000,15.39,15.39,14.06,14.24,4830135,0
+VRT.US,D,20230313,000000,13.94,14.09,13.49,13.83,4944558,0
+VRT.US,D,20230314,000000,14.19,14.39,13.775,13.95,3306232,0
+VRT.US,D,20230315,000000,13.43,13.56,12.905,13.32,3688673,0
+VRT.US,D,20230316,000000,13.1,13.75,13.03,13.6,2994962,0
+VRT.US,D,20230317,000000,13.48,13.66,13.09,13.12,4399501,0
+VRT.US,D,20230320,000000,13.33,13.36,12.97,13.22,4987650,0
+VRT.US,D,20230321,000000,13.68,13.82,13.585,13.77,2253222,0
+VRT.US,D,20230322,000000,13.79,14.045,13.44,13.45,2532912,0
+VRT.US,D,20230323,000000,13.6,14.05,12.99,13.23,2124996,0
+VRT.US,D,20230324,000000,13.04,13.17,12.695,13.09,1880438,0
+VRT.US,D,20230327,000000,13.3,13.36,13.04,13.19,2611325,0
+VRT.US,D,20230328,000000,13.19,13.3483,13.04,13.21,1967754,0
+VRT.US,D,20230329,000000,13.53,13.805,13.39,13.71,3241592,0
+VRT.US,D,20230330,000000,13.99,14.15,13.78,13.8,2696533,0
+VRT.US,D,20230331,000000,13.96,14.44,13.89,14.31,3137027,0
+VRT.US,D,20230403,000000,14.24,14.4499,13.73,13.97,2261327,0
+VRT.US,D,20230404,000000,13.98,14.099,12.95,13.1,2943141,0
+VRT.US,D,20230405,000000,12.92,13.0025,12.715,12.92,3206833,0
+VRT.US,D,20230406,000000,12.85,12.885,12.26,12.38,3482164,0
+VRT.US,D,20230410,000000,12.3,12.62,12.235,12.55,3449823,0
+VRT.US,D,20230411,000000,12.6,12.7458,12.47,12.55,2925481,0
+VRT.US,D,20230412,000000,12.67,12.67,12.19,12.25,2689491,0
+VRT.US,D,20230413,000000,12.28,12.48,12.05,12.43,4092600,0
+VRT.US,D,20230414,000000,12.36,12.63,12.19,12.43,2621001,0
+VRT.US,D,20230417,000000,12.44,12.72,12.34,12.57,2361978,0
+VRT.US,D,20230418,000000,12.65,12.7292,12.12,12.36,3716193,0
+VRT.US,D,20230419,000000,12.14,12.51,12.015,12.49,4485632,0
+VRT.US,D,20230420,000000,12.28,12.52,12.16,12.27,1937491,0
+VRT.US,D,20230421,000000,12.23,12.34,11.95,12.18,2575291,0
+VRT.US,D,20230424,000000,12.26,12.77,12.1976,12.73,5059315,0
+VRT.US,D,20230425,000000,12.55,12.67,12.22,12.23,6829923,0
+VRT.US,D,20230426,000000,14.33,15.15,13.06,13.59,16760465,0
+VRT.US,D,20230427,000000,14,14.695,13.725,14.49,6112621,0
+VRT.US,D,20230428,000000,14.51,15.09,14.4,14.92,5048553,0
+VRT.US,D,20230501,000000,14.78,15.01,14.64,14.82,3492949,0
+VRT.US,D,20230502,000000,14.84,14.99,14.495,14.92,3744829,0
+VRT.US,D,20230503,000000,14.98,15.55,14.885,14.93,5293086,0
+VRT.US,D,20230504,000000,14.9,14.92,14.275,14.31,3302492,0
+VRT.US,D,20230505,000000,14.44,15.225,14.2799,14.98,4187373,0
+VRT.US,D,20230508,000000,15.18,15.2162,14.68,15.08,2129972,0
+VRT.US,D,20230509,000000,14.91,15.415,14.835,15.26,3253137,0
+VRT.US,D,20230510,000000,15.48,15.575,15.05,15.29,2510000,0
+VRT.US,D,20230511,000000,15.23,15.415,15.07,15.33,1672046,0
+VRT.US,D,20230512,000000,15.31,15.46,14.95,15.1,1711292,0
+VRT.US,D,20230515,000000,15.1,15.505,15.07,15.32,2162365,0
+VRT.US,D,20230516,000000,15.26,15.26,15,15.13,1630181,0
+VRT.US,D,20230517,000000,15.31,15.68,15.175,15.63,2741209,0
+VRT.US,D,20230518,000000,15.51,16.05,15.4,15.96,4900285,0
+VRT.US,D,20230519,000000,16.07,16.09,15.5,15.56,3661351,0
+VRT.US,D,20230522,000000,15.77,16.765,15.6401,16.51,7543756,0
+VRT.US,D,20230523,000000,16.31,16.72,16.17,16.29,5738816,0
+VRT.US,D,20230524,000000,16,16.39,15.75,16.24,4048832,0
+VRT.US,D,20230525,000000,18.3,19.19,17.945,18.51,29409888,0
+VRT.US,D,20230526,000000,18.72,20,18.49,19.74,16000162,0
+VRT.US,D,20230530,000000,20.43,20.53,19.83,20.14,9997522,0
+VRT.US,D,20230531,000000,19.87,19.9064,18.74,19.3,5854968,0
+VRT.US,D,20230601,000000,19.37,19.65,19.1,19.4,4783172,0
+VRT.US,D,20230602,000000,19.84,19.96,19.375,19.8,4021892,0
+VRT.US,D,20230605,000000,19.44,20.14,19.39,20.07,4166733,0
+VRT.US,D,20230606,000000,19.83,20.39,19.82,20,2966874,0
+VRT.US,D,20230607,000000,20,20.61,19.89,20.56,5017801,0
+VRT.US,D,20230608,000000,20.39,20.675,20.06,20.58,3695394,0
+VRT.US,D,20230609,000000,21.23,21.35,20.85,21.19,3982742,0
+VRT.US,D,20230612,000000,21.3,21.54,21.02,21.11,4767673,0
+VRT.US,D,20230613,000000,21.44,22.515,21.4,22.45,6638666,0
+VRT.US,D,20230614,000000,22.5,22.8,22.24,22.55,4516606,0
+VRT.US,D,20230615,000000,22.42,22.775,22.15,22.6,4453303,0
+VRT.US,D,20230616,000000,22.8,23.09,22.365,22.54,7713660,0
+VRT.US,D,20230620,000000,22.45,23.405,22.39,23.34,5143545,0
+VRT.US,D,20230621,000000,23.01,23.18,22.31,22.97,4860822,0
+VRT.US,D,20230622,000000,22.76,23.43,22.6,23.31,4356874,0
+VRT.US,D,20230623,000000,22.84,23.73,22.815,23.64,6516607,0
+VRT.US,D,20230626,000000,23.5,24.26,23.38,23.45,7315207,0
+VRT.US,D,20230627,000000,23.51,24.015,23.27,23.8,3704865,0
+VRT.US,D,20230628,000000,23.59,23.77,23.07,23.35,5087990,0
+VRT.US,D,20230629,000000,23.96,24.3292,23.785,24.13,8865521,0
+VRT.US,D,20230630,000000,24.34,25.01,24.03,24.77,5216226,0
+VRT.US,D,20230703,000000,24.8,24.91,24.44,24.87,1881917,0
+VRT.US,D,20230705,000000,24.725,24.78,24.29,24.3,3535209,0
+VRT.US,D,20230706,000000,24.06,24.165,23.51,24.08,3814637,0
+VRT.US,D,20230707,000000,24.57,25,24.46,24.65,2532586,0
+VRT.US,D,20230710,000000,24.73,25.505,24.66,25.38,2523114,0
+VRT.US,D,20230711,000000,25.31,25.59,25.19,25.31,3047606,0
+VRT.US,D,20230712,000000,25.63,25.975,25.27,25.76,3119957,0
+VRT.US,D,20230713,000000,25.94,27.03,25.77,26.51,5184687,0
+VRT.US,D,20230714,000000,26.52,26.8,26.035,26.35,3135163,0
+VRT.US,D,20230717,000000,26.3,26.72,26.11,26.35,3027360,0
+VRT.US,D,20230718,000000,26.4,26.815,26.04,26.73,4121209,0
+VRT.US,D,20230719,000000,26.52,26.78,26.28,26.69,6889789,0
+VRT.US,D,20230720,000000,26.4,26.7,26.07,26.17,6024025,0
+VRT.US,D,20230721,000000,26.43,26.47,25.34,25.68,5709893,0
+VRT.US,D,20230724,000000,25.52,25.95,25.225,25.78,3872116,0
+VRT.US,D,20230725,000000,25.67,26.275,25.575,25.99,2741718,0
+VRT.US,D,20230726,000000,25.7,26.08,25.09,25.34,5117650,0
+VRT.US,D,20230727,000000,25.85,26.03,25.09,25.32,4690020,0
+VRT.US,D,20230728,000000,25.69,26.219,25.61,25.95,4622643,0
+VRT.US,D,20230731,000000,25.77,26.105,25.41,26.01,5875117,0
+VRT.US,D,20230801,000000,25.67,26.63,25.48,26.53,9987121,0
+VRT.US,D,20230802,000000,33,35.38,31.5701,34.29,38479088,0
+VRT.US,D,20230803,000000,34.1,34.59,33.0601,34.5,12837914,0
+VRT.US,D,20230804,000000,34.96,36.595,34.76,35.71,9938368,0
+VRT.US,D,20230807,000000,35,36.41,34.86,35.72,14131771,0
+VRT.US,D,20230808,000000,35.55,36.47,34.96,36.22,7777744,0
+VRT.US,D,20230809,000000,36.37,36.69,34.675,34.82,7518938,0
+VRT.US,D,20230810,000000,34.71,34.95,32.74,33.87,11382271,0
+VRT.US,D,20230811,000000,34.15,34.58,33.38,33.51,6050438,0
+VRT.US,D,20230814,000000,33.57,34.86,33.25,34.58,5947787,0
+VRT.US,D,20230815,000000,34.61,34.92,34.055,34.73,5592405,0
+VRT.US,D,20230816,000000,34.71,34.98,33.7,33.74,5438160,0
+VRT.US,D,20230817,000000,33.79,33.96,32.885,32.99,6342108,0
+VRT.US,D,20230818,000000,33,34.33,32.38,33.97,7282734,0
+VRT.US,D,20230821,000000,34.2,35.24,33.65,35.07,5952883,0
+VRT.US,D,20230822,000000,35.38,35.7999,34.54,34.97,4276406,0
+VRT.US,D,20230823,000000,35.13,36.2,34.89,35.68,4733291,0
+VRT.US,D,20230824,000000,36.89,37.22,34.99,35.01,10481007,0
+VRT.US,D,20230825,000000,35.22,37.95,35.11,37.5,10429677,0
+VRT.US,D,20230828,000000,37.44,38.538,37.21,38.17,6433266,0
+VRT.US,D,20230829,000000,37.7,39.16,37.4,38.72,5746554,0
+VRT.US,D,20230830,000000,38.5,39.2483,38.38,38.89,3397007,0
+VRT.US,D,20230831,000000,39.08,39.5,38.775,39.39,3569432,0
+VRT.US,D,20230901,000000,39.62,40.41,39.19,39.87,4614280,0
+VRT.US,D,20230905,000000,39.85,40.14,38.78,39.13,3719491,0
+VRT.US,D,20230906,000000,39.2,39.5799,37.66,38.44,7073943,0
+VRT.US,D,20230907,000000,38.16,39.77,37.81,39.6,6757275,0
+VRT.US,D,20230908,000000,39.33,40.15,39.045,39.2,3864035,0
+VRT.US,D,20230911,000000,38.18,39.23,37.85,39.2,6528510,0
+VRT.US,D,20230912,000000,38.87,39.71,37.31,37.62,5653668,0
+VRT.US,D,20230913,000000,37.43,37.79,36.22,37.03,7073308,0
+VRT.US,D,20230914,000000,37.97,39.24,37.925,38.44,6826036,0
+VRT.US,D,20230915,000000,37.75,38.47,37.5,38.17,7132824,0
+VRT.US,D,20230918,000000,37.47,38.305,36.72,37.8,4100068,0
+VRT.US,D,20230919,000000,37.97,38.4199,37.32,38.06,2445720,0
+VRT.US,D,20230920,000000,38.16,38.7574,37.1,37.12,3697138,0
+VRT.US,D,20230921,000000,36.7,36.84,35.8,36.32,3686148,0
+VRT.US,D,20230922,000000,36.73,36.91,36.21,36.45,2666414,0
+VRT.US,D,20230925,000000,36.44,37.54,36.2,36.77,4134286,0
+VRT.US,D,20230926,000000,36.5,36.76,35.49,35.52,4622712,0
+VRT.US,D,20230927,000000,35.96,36.56,35.72,36.18,5576399,0
+VRT.US,D,20230928,000000,36.26,38.1,36.11,37,4655836,0
+VRT.US,D,20230929,000000,37.42,38.71,37.121,37.2,4526751,0
+VRT.US,D,20231002,000000,38.05,38.97,37.7,38.41,6750246,0
+VRT.US,D,20231003,000000,37.87,39.23,36.4,36.84,6541442,0
+VRT.US,D,20231004,000000,36.9,38.58,36.63,38.19,5267523,0
+VRT.US,D,20231005,000000,37.57,38.52,37.3,38.18,3903869,0
+VRT.US,D,20231006,000000,37.78,40.2,37.53,39.77,7099440,0
+VRT.US,D,20231009,000000,39.29,40.14,38.28,40.13,5777509,0
+VRT.US,D,20231010,000000,40.98,42.72,40.5,40.58,8552259,0
+VRT.US,D,20231011,000000,40.7,42.53,40.5413,41.73,8423293,0
+VRT.US,D,20231012,000000,41.81,43.13,41.21,41.81,6449904,0
+VRT.US,D,20231013,000000,41.6,42.06,39.01,39.1,6903641,0
+VRT.US,D,20231016,000000,39.47,40.9232,39.2,40.65,4355123,0
+VRT.US,D,20231017,000000,39.65,41.39,38.62,41.19,5069038,0
+VRT.US,D,20231018,000000,40.49,40.78,38.46,38.75,6822607,0
+VRT.US,D,20231019,000000,39.02,39.48,36.96,37.42,8848741,0
+VRT.US,D,20231020,000000,37.19,37.94,35.65,36.74,8789395,0
+VRT.US,D,20231023,000000,36.79,38.312,36.2379,37.29,6632055,0
+VRT.US,D,20231024,000000,37.72,39.2,37.57,39.03,9674146,0
+VRT.US,D,20231025,000000,41.54,41.92,36,37.39,17130463,0
+VRT.US,D,20231026,000000,37.57,38.1,34.6,34.86,10790648,0
+VRT.US,D,20231027,000000,35.66,36.81,35.6013,36.42,7865406,0
+VRT.US,D,20231030,000000,36.92,38.5,36.4,38.28,6218949,0
+VRT.US,D,20231031,000000,38.03,39.445,37.21,39.27,5648466,0
+VRT.US,D,20231101,000000,39.35,40.26,39.07,40.23,5920418,0
+VRT.US,D,20231102,000000,40.93,41.8,39.67,39.98,5638604,0
+VRT.US,D,20231103,000000,40.59,41.215,39.82,40.44,6202548,0
+VRT.US,D,20231106,000000,40.53,40.68,38.68,39.75,5246469,0
+VRT.US,D,20231107,000000,40.08,41.06,39.48,40.15,4686112,0
+VRT.US,D,20231108,000000,40.67,40.93,39.8,40.07,4825852,0
+VRT.US,D,20231109,000000,40.37,42.2,39.512,39.97,6119947,0
+VRT.US,D,20231110,000000,40.01,42.25,40.01,41.83,5793726,0
+VRT.US,D,20231113,000000,41.5,42.43,41.1735,42.29,4239634,0
+VRT.US,D,20231114,000000,43.21,44,42.82,43.59,6316121,0
+VRT.US,D,20231115,000000,44.27,44.96,42.83,43.5,8154220,0
+VRT.US,D,20231116,000000,43,43.6199,42.34,42.84,4630158,0
+VRT.US,D,20231117,000000,43.78,44.1599,42.97,43.29,5140461,0
+VRT.US,D,20231120,000000,43.11,44.63,43.11,44.55,4553969,0
+VRT.US,D,20231121,000000,44.23,45.15,42.12,42.63,6832096,0
+VRT.US,D,20231122,000000,43.4,44.38,42.33,43.52,6243450,0
+VRT.US,D,20231124,000000,43.72,43.87,42.54,42.68,1531396,0
+VRT.US,D,20231127,000000,42.69,43.26,42.4,42.55,5344260,0
+VRT.US,D,20231128,000000,42.52,42.8652,41.33,42.25,7511471,0
+VRT.US,D,20231129,000000,44.01,44.92,41.01,42.29,13346701,0
+VRT.US,D,20231130,000000,42.69,44.55,42.5,43.66,26318992,0
+VRT.US,D,20231201,000000,43.5,45.94,43.27,45.14,9447010,0
+VRT.US,D,20231204,000000,45.22,45.91,43.66,45.36,8054692,0
+VRT.US,D,20231205,000000,44.96,45.3079,44.31,45.15,4325036,0
+VRT.US,D,20231206,000000,45.49,45.99,44.03,44.16,4325583,0
+VRT.US,D,20231207,000000,44.3,45.42,44.14,45.14,4565559,0
+VRT.US,D,20231208,000000,44.84,47.2497,44.83,47.14,6951517,0
+VRT.US,D,20231211,000000,47.33,48.88,47.3272,47.63,7433949,0
+VRT.US,D,20231212,000000,47.5,49.86,47.39,49.43,7006567,0
+VRT.US,D,20231213,000000,49.63,50.23,47.76,47.94,7966753,0
+VRT.US,D,20231214,000000,48.35,48.99,45.75,47.24,10176289,0
+VRT.US,D,20231215,000000,47.36,48.4,46.87,47.73,5707647,0
+VRT.US,D,20231218,000000,47.73,48.6,47.4516,47.8,3012660,0
+VRT.US,D,20231219,000000,47.91,49.345,47.88,49.22,3795252,0
+VRT.US,D,20231220,000000,48.86,49.15,47.2,47.25,3611074,0
+VRT.US,D,20231221,000000,48.12,48.64,47.84,48.58,2593906,0
+VRT.US,D,20231222,000000,48.57,49.16,48.2,48.78,2421832,0
+VRT.US,D,20231226,000000,48.93,49.21,48.55,48.99,2078720,0
+VRT.US,D,20231227,000000,48.9,49.31,48.39,48.93,2615713,0
+VRT.US,D,20231228,000000,48.97,49.3299,48.34,48.96,2134133,0
+VRT.US,D,20231229,000000,48.84,49.02,47.84,48.03,3012645,0
+VRT.US,D,20240102,000000,47.48,47.5,45.1917,45.64,5770247,0
+VRT.US,D,20240103,000000,45,45.925,44.31,45.57,5904951,0
+VRT.US,D,20240104,000000,45.59,47.31,45.59,45.8,5274821,0
+VRT.US,D,20240105,000000,45.6,46.67,45.09,46.31,4390941,0
+VRT.US,D,20240108,000000,46.75,48.62,46.62,48.54,4179201,0
+VRT.US,D,20240109,000000,48.42,49.47,47.45,49.18,3871542,0
+VRT.US,D,20240110,000000,49.19,49.68,48.45,48.79,2870703,0
+VRT.US,D,20240111,000000,49,50.17,48.22,50.02,3612695,0
+VRT.US,D,20240112,000000,49.88,50.25,48.42,49.52,3465746,0
+VRT.US,D,20240116,000000,49.37,50.72,49.25,49.96,3061666,0
+VRT.US,D,20240117,000000,49.43,49.89,48.86,49.26,3208650,0
+VRT.US,D,20240118,000000,50.36,51.04,49.67,50.89,4190214,0
+VRT.US,D,20240119,000000,52.5,53.67,51.67,53.67,7499838,0
+VRT.US,D,20240122,000000,54.5,55.93,53.1,53.45,7113773,0
+VRT.US,D,20240123,000000,53.69,54.2,52.825,53.67,3453558,0
+VRT.US,D,20240124,000000,54.38,55.05,52.8,52.82,8007709,0
+VRT.US,D,20240125,000000,53.5,53.79,52.61,53.31,7383924,0
+VRT.US,D,20240126,000000,53.05,54.765,52.4,53.46,5004677,0
+VRT.US,D,20240129,000000,53.4,54.9299,53.3,54.9,5323474,0
+VRT.US,D,20240130,000000,56.24,57.59,55.67,56.66,9344758,0
+VRT.US,D,20240131,000000,55.46,57.6,55.228,56.33,7562280,0
+VRT.US,D,20240201,000000,57.47,59.6199,57.24,59.46,10368912,0
+VRT.US,D,20240202,000000,60.07,62.26,60.07,61.47,9915173,0
+VRT.US,D,20240205,000000,61.45,62.17,60.37,61.58,6978702,0
+VRT.US,D,20240206,000000,61.9,62.26,57.83,59.12,10175798,0
+VRT.US,D,20240207,000000,59.98,61.31,59.275,60.74,6299369,0
+VRT.US,D,20240208,000000,60.93,63.43,60.885,61.67,7401089,0
+VRT.US,D,20240209,000000,61.99,63.81,61.85,63.52,6139490,0
+VRT.US,D,20240212,000000,63.95,64.18,61.05,61.32,7719147,0
+VRT.US,D,20240213,000000,58.91,63.12,57.1272,62.53,10345107,0
+VRT.US,D,20240214,000000,63.5,65.2,63.06,64.97,7577972,0
+VRT.US,D,20240215,000000,65.02,65.56,61.98,62.84,9598714,0
+VRT.US,D,20240216,000000,63.18,65,62.35,62.97,8065854,0
+VRT.US,D,20240220,000000,61.96,62.55,60.08,62.02,9540309,0
+VRT.US,D,20240221,000000,55.03,61.59,55,58.55,21417468,0
+VRT.US,D,20240222,000000,62.86,64.5,61.69,62.9,11656236,0
+VRT.US,D,20240223,000000,63.42,64.51,61.25,62.7,5905907,0
+VRT.US,D,20240226,000000,63.33,66.9,63.22,66.31,7090881,0
+VRT.US,D,20240227,000000,67,68.8,66.25,66.27,8558861,0
+VRT.US,D,20240228,000000,65.55,67.56,65.5348,66.1,5414442,0
+VRT.US,D,20240229,000000,66.8,68.22,66.45,67.62,6756202,0
+VRT.US,D,20240301,000000,68.4,71.14,68.37,70.57,7711135,0
+VRT.US,D,20240304,000000,72.8,73.5,71.69,71.69,9063767,0
+VRT.US,D,20240305,000000,70.6,71.921,68.728,70.02,6304012,0
+VRT.US,D,20240306,000000,72.16,73.58,70.7433,71.99,5829691,0
+VRT.US,D,20240307,000000,72,72.57,70.75,72.09,5393710,0
+VRT.US,D,20240308,000000,72.4,74.41,69,69.37,7610747,0
+VRT.US,D,20240311,000000,68.25,68.32,65.89,67,11753350,0
+VRT.US,D,20240312,000000,68.72,72.59,68.35,72.32,7662732,0
+VRT.US,D,20240313,000000,71.78,74.64,71.541,73.37,8822851,0
+VRT.US,D,20240314,000000,73.9,76.28,73.24,73.92,9816097,0
+VRT.US,D,20240315,000000,73.81,75.455,72.67,74.16,8130461,0
+VRT.US,D,20240318,000000,77.11,79.66,75.57,77.14,12557971,0
+VRT.US,D,20240319,000000,75,77.28,72.91,77.06,12532821,0
+VRT.US,D,20240320,000000,77.7,78.62,75.43,77.84,6214936,0
+VRT.US,D,20240321,000000,82.02,84.75,81.13,82.11,11019849,0
+VRT.US,D,20240322,000000,83.2,84.02,81.54,82.5,6338799,0
+VRT.US,D,20240325,000000,82.4,83.23,80.92,81.95,7094744,0
+VRT.US,D,20240326,000000,82.5,86.6252,82.16,82.67,8377149,0
+VRT.US,D,20240327,000000,82.67,83.28,78.52,81.01,7800543,0
+VRT.US,D,20240328,000000,81.1,82.96,80.6,81.67,5077426,0
+VRT.US,D,20240401,000000,82.08,82.84,79.5682,80.4,6376370,0
+VRT.US,D,20240402,000000,78.72,81.28,77.16,80.77,6930164,0
+VRT.US,D,20240403,000000,80,85.83,79.8,85.35,8017977,0
+VRT.US,D,20240404,000000,87.62,88.695,80.58,80.69,11498403,0
+VRT.US,D,20240405,000000,82.6,85.41,81.8,85.34,7984556,0
+VRT.US,D,20240408,000000,85.42,86,82.245,84.15,6524976,0
+VRT.US,D,20240409,000000,84.25,84.37,78.93,81.8,10241902,0
+VRT.US,D,20240410,000000,80.13,85.385,79.3128,84.77,8810819,0
+VRT.US,D,20240411,000000,85.74,88.25,84.94,86.34,8896259,0
+VRT.US,D,20240412,000000,84.63,86.7399,83.51,83.89,5903624,0
+VRT.US,D,20240415,000000,85.5,86.45,80.34,80.67,7638023,0
+VRT.US,D,20240416,000000,80.45,83.36,79.59,82.36,6775611,0
+VRT.US,D,20240417,000000,83.16,85.1299,80.1,81.88,6168651,0
+VRT.US,D,20240418,000000,82.59,84.79,80.03,81.01,6618360,0
+VRT.US,D,20240419,000000,79.91,80.15,74.57,74.99,15921846,0
+VRT.US,D,20240422,000000,75.8,77.2491,72.58,76.07,10949605,0
+VRT.US,D,20240423,000000,76.87,79.79,76.42,79.17,7385659,0
+VRT.US,D,20240424,000000,89.79,94.39,81.84,84.57,28787710,0
+VRT.US,D,20240425,000000,83,92.489,81.9,90.35,20852369,0
+VRT.US,D,20240426,000000,92.87,95.32,92.56,93.49,15253921,0
+VRT.US,D,20240429,000000,93.18,94.86,91.19,94.8,14543688,0
+VRT.US,D,20240430,000000,93.75,95.7008,91.33,93,11015254,0
+VRT.US,D,20240501,000000,92.13,93,86.7906,88.52,10960567,0
+VRT.US,D,20240502,000000,90.47,92.44,87.36,92.17,6046460,0
+VRT.US,D,20240503,000000,94.18,94.88,92.56,93.01,4749009,0
+VRT.US,D,20240506,000000,94.39,97.28,94.39,97.26,5701256,0
+VRT.US,D,20240507,000000,95.9,97.49,94.85,94.91,5752139,0
+VRT.US,D,20240508,000000,94.72,98.08,94.1,97.68,6006444,0
+VRT.US,D,20240509,000000,97.6,99.44,95.55,97.94,6894418,0
+VRT.US,D,20240510,000000,99.6,100.298,95.02,95.4,8692825,0
+VRT.US,D,20240513,000000,95.42,96.63,93.74,94.8,4466604,0
+VRT.US,D,20240514,000000,94.37,98.95,93.1,98.73,4871983,0
+VRT.US,D,20240515,000000,101.02,104.76,101.01,104.6,8483772,0
+VRT.US,D,20240516,000000,102.47,103.75,97.21,97.29,8234320,0
+VRT.US,D,20240517,000000,98.68,98.94,95.0501,96.81,8078398,0
+VRT.US,D,20240520,000000,97.62,101.3,97.62,99.32,6056028,0
+VRT.US,D,20240521,000000,97.04,100.18,96.5,99.13,4538442,0
+VRT.US,D,20240522,000000,100,101.95,99.1,100.13,5919712,0
+VRT.US,D,20240523,000000,105,105.64,101.09,101.24,10831070,0
+VRT.US,D,20240524,000000,101.6,109.2708,101.2204,106.17,10019554,0
+VRT.US,D,20240528,000000,108.11,109,103.3,105.16,9810405,0
+VRT.US,D,20240529,000000,104.6,105.43,103.11,103.21,7080660,0
+VRT.US,D,20240530,000000,102.85,104.47,101.64,102.28,4814548,0
+VRT.US,D,20240531,000000,100.4,100.7041,92.4,98.07,17944395,0
+VRT.US,D,20240603,000000,98.2,98.39,92.65,96.11,9698080,0
+VRT.US,D,20240604,000000,93.95,94.41,89.13,92.09,13986404,0
+VRT.US,D,20240605,000000,93.57,98.36,93.34,97.08,9545783,0
+VRT.US,D,20240606,000000,96.1,97.29,87.16,88,20215575,0
+VRT.US,D,20240607,000000,87.87,90.8,85.14,87.68,13592787,0
+VRT.US,D,20240610,000000,87.51,92.5,87.5,91.3,7952646,0
+VRT.US,D,20240611,000000,90.75,91.1,88.6,89.3,6583924,0
+VRT.US,D,20240612,000000,92.11,95.2399,89.38,90.17,9862622,0
+VRT.US,D,20240613,000000,91.43,95.92,90.52,95.31,9510661,0
+VRT.US,D,20240614,000000,94.76,95.45,90.32,91.48,8047177,0
+VRT.US,D,20240617,000000,91.89,92.1,86.88,89.55,9299171,0
+VRT.US,D,20240618,000000,89.09,96.36,87.75,95.34,11453474,0
+VRT.US,D,20240620,000000,95.13,97.5037,89.658,90.49,10777024,0
+VRT.US,D,20240621,000000,89.4,90.89,86.01,90.62,12112569,0
+VRT.US,D,20240624,000000,89.5,90.15,87.04,89.14,8391953,0
+VRT.US,D,20240625,000000,89.53,91.81,88.51,91.72,6723292,0
+VRT.US,D,20240626,000000,90.2,90.99,85.675,87.01,8985197,0
+VRT.US,D,20240627,000000,87,88.12,86.27,86.88,6727015,0
+VRT.US,D,20240628,000000,87,89.33,84.78,86.57,23351582,0
+VRT.US,D,20240701,000000,87.41,87.62,82.81,86.66,8693946,0
+VRT.US,D,20240702,000000,86.11,89.07,85.665,88,7714418,0
+VRT.US,D,20240703,000000,88.06,93.42,87.93,93.42,7859609,0
+VRT.US,D,20240705,000000,93,94.5999,91.11,91.78,5902995,0
+VRT.US,D,20240708,000000,92.75,94.45,91.8,92.33,4309213,0
+VRT.US,D,20240709,000000,92.96,95.48,92.66,92.76,6114672,0
+VRT.US,D,20240710,000000,93.45,94.3783,90.85,94.1,4254868,0
+VRT.US,D,20240711,000000,94.99,95.36,90.76,92.86,6257753,0
+VRT.US,D,20240712,000000,92,93.43,88.6778,89.67,10282432,0
+VRT.US,D,20240715,000000,89.9,90.93,87.4,87.89,7589560,0
+VRT.US,D,20240716,000000,89.79,91.0737,87.55,89.72,6182042,0
+VRT.US,D,20240717,000000,86.59,88.2,81.78,81.78,13005837,0
+VRT.US,D,20240718,000000,83.63,86.78,79.78,82.56,13846419,0
+VRT.US,D,20240719,000000,82.94,86.47,82.35,85.31,7387300,0
+VRT.US,D,20240722,000000,87.74,89.31,86.12,87.85,7696994,0
+VRT.US,D,20240723,000000,87.72,92.35,87.5,91,10060923,0
+VRT.US,D,20240724,000000,88.38,88.86,78.29,78.59,22907980,0
+VRT.US,D,20240725,000000,79.24,79.7189,72,76.48,17502790,0
+VRT.US,D,20240726,000000,79.75,80.5,76.82,77.12,7834561,0
+VRT.US,D,20240729,000000,77.5,80,76.31,78,8083750,0
+VRT.US,D,20240730,000000,78.39,79.8,71.89,73.03,12157632,0
+VRT.US,D,20240731,000000,80.595,81.05,77.99,78.7,16390347,0
+VRT.US,D,20240801,000000,79.75,80.9,73.635,74,10460818,0
+VRT.US,D,20240802,000000,68.14,70.75,65.831,69.46,16616289,0
+VRT.US,D,20240805,000000,62.4,68.92,62.4,67.73,15898280,0
+VRT.US,D,20240806,000000,69.1,71.24,66.38,69.27,11978595,0
+VRT.US,D,20240807,000000,71,72,66.2001,67.22,11165104,0
+VRT.US,D,20240808,000000,69.59,71.71,66.75,71.06,9929356,0
+VRT.US,D,20240809,000000,70.95,72.09,69.86,71.46,6669341,0
+VRT.US,D,20240812,000000,71.6,73.52,70.77,72.94,6761541,0
+VRT.US,D,20240813,000000,73.53,76.76,73.07,76.24,8042982,0
+VRT.US,D,20240814,000000,77.54,80.8,76.905,80.16,11372154,0
+VRT.US,D,20240815,000000,81.5,83.05,80.3,82.96,7604937,0
+VRT.US,D,20240816,000000,82,82,79.01,79.42,6846381,0
+VRT.US,D,20240819,000000,79,79.07,75.84,78.88,6791728,0
+VRT.US,D,20240820,000000,78.77,79.39,76.01,76.51,5977849,0
+VRT.US,D,20240821,000000,76.32,78.6,75.4116,77.99,5735338,0
+VRT.US,D,20240822,000000,78.16,78.87,75.84,76.78,4304825,0
+VRT.US,D,20240823,000000,77.33,78.84,76.32,78.55,4990721,0
+VRT.US,D,20240826,000000,78.34,79.12,76.9,78.06,4828745,0
+VRT.US,D,20240827,000000,77,81,76.35,80.21,5431834,0
+VRT.US,D,20240828,000000,80.6,81.925,78.39,80.52,6981722,0
+VRT.US,D,20240829,000000,81.21,83.75,78.9401,79.92,7012260,0
+VRT.US,D,20240830,000000,81.2,83.59,80.47,83.03,7100964,0
+VRT.US,D,20240903,000000,82.25,82.7999,74.81,75.2,9052464,0
+VRT.US,D,20240904,000000,74.08,76.87,73.27,75.06,5232275,0
+VRT.US,D,20240905,000000,74.52,75.6918,73.37,75.15,3809883,0
+VRT.US,D,20240906,000000,75.4,76.05,71.124,71.77,8197940,0
+VRT.US,D,20240909,000000,73,74.94,72.45,74.48,5446554,0
+VRT.US,D,20240910,000000,75.28,76.69,73.67,75.47,4235494,0
+VRT.US,D,20240911,000000,75.95,82.62,75.495,82.39,10119182,0
+VRT.US,D,20240912,000000,81.65,87.61,81.51,86.76,11806328,0
+VRT.US,D,20240913,000000,88.52,89.22,85.41,85.76,7264461,0
+VRT.US,D,20240916,000000,84.44,87.62,83.75,86.99,6043808,0
+VRT.US,D,20240917,000000,88,88.7163,86.1,87.29,4287335,0
+VRT.US,D,20240918,000000,88.3,90.5,87.08,87.66,8541967,0
+VRT.US,D,20240919,000000,91.92,93.66,90.03,92.06,9608768,0
+VRT.US,D,20240920,000000,92.8,95.12,92.3,94.54,13255773,0
+VRT.US,D,20240923,000000,95.33,96.7,95.02,96.07,6964929,0
+VRT.US,D,20240924,000000,96.13,97.568,95.26,97.39,5068266,0
+VRT.US,D,20240925,000000,98.2,101.5,98.085,100.74,8452450,0
+VRT.US,D,20240926,000000,102.44,103.69,97.42,100.62,9150722,0
+VRT.US,D,20240927,000000,100.13,100.34,96.02,98.41,7032687,0
+VRT.US,D,20240930,000000,97.36,99.7,95.95,99.49,4852685,0
+VRT.US,D,20241001,000000,99.62,99.845,96.16,97.62,4428604,0
+VRT.US,D,20241002,000000,97.21,102.49,96.3,102.28,6185454,0
+VRT.US,D,20241003,000000,102.62,105.25,101.65,102.69,6036269,0
+VRT.US,D,20241004,000000,104.22,105.3863,102.94,105.2,5745233,0
+VRT.US,D,20241007,000000,105.2,107.6699,104.3967,106.73,6403636,0
+VRT.US,D,20241008,000000,105.84,108.08,105.13,106.82,4942633,0
+VRT.US,D,20241009,000000,107.31,109.38,107.06,108.12,5512623,0
+VRT.US,D,20241010,000000,106.5,109.09,104.62,107.47,4653875,0
+VRT.US,D,20241011,000000,107.54,112.065,107.31,111.84,6544990,0
+VRT.US,D,20241014,000000,112.34,113.43,111.53,112.41,5474271,0
+VRT.US,D,20241015,000000,111.8,111.96,106.29,107.47,9795873,0
+VRT.US,D,20241016,000000,109.52,112.78,109.24,111.69,6210059,0
+VRT.US,D,20241017,000000,113.87,116.19,113.04,114.28,7672762,0
+VRT.US,D,20241018,000000,114.1,114.28,112.12,112.25,4167846,0
+VRT.US,D,20241021,000000,111.48,113.175,110.455,112.11,5974821,0
+VRT.US,D,20241022,000000,110.5,114.11,110.25,112.47,9649747,0
+VRT.US,D,20241023,000000,107,116.41,104.52,108.36,18855313,0
+VRT.US,D,20241024,000000,109.51,111.94,108.09,110.03,8149769,0
+VRT.US,D,20241025,000000,110.885,114.87,110.5701,112.17,6257375,0
+VRT.US,D,20241028,000000,113.09,115.19,112.67,113.61,4765831,0
+VRT.US,D,20241029,000000,113,114.15,112.4,113.83,4019823,0
+VRT.US,D,20241030,000000,113.31,114.1299,110.6109,112.45,3529513,0
+VRT.US,D,20241031,000000,109.67,110.47,107.18,109.29,5806457,0
+VRT.US,D,20241101,000000,109.91,110,106.65,106.9,5008273,0
+VRT.US,D,20241104,000000,106.36,107.4077,104.58,106.21,4637677,0
+VRT.US,D,20241105,000000,107.49,112.57,107.05,112.44,4133595,0
+VRT.US,D,20241106,000000,116.99,120.44,115.08,120.43,7598474,0
+VRT.US,D,20241107,000000,122.89,124.855,120.94,122.17,7696650,0
+VRT.US,D,20241108,000000,121.61,125.805,120.6,125.75,4621544,0
+VRT.US,D,20241111,000000,130.27,130.3,123.845,126.8,6556505,0
+VRT.US,D,20241112,000000,125.13,126.67,121.25,123.81,6110740,0
+VRT.US,D,20241113,000000,126,128.71,124.29,124.53,4591012,0
+VRT.US,D,20241114,000000,124.65,124.87,119.61,121.03,5020197,0
+VRT.US,D,20241115,000000,119.12,123.25,118.64,120.87,6154995,0
+VRT.US,D,20241118,000000,124.64,127.34,119.72,123.02,7586673,0
+VRT.US,D,20241119,000000,123.63,141.12,123.63,140.94,14850321,0
+VRT.US,D,20241120,000000,140.6,141.76,134.41,137.54,10605562,0
+VRT.US,D,20241121,000000,138.89,145.67,137.28,141.49,10137178,0
+VRT.US,D,20241122,000000,142.26,142.9,139.14,140.15,4943966,0
+VRT.US,D,20241125,000000,141.56,141.7,130.65,132.03,10649695,0
+VRT.US,D,20241126,000000,133.56,135.46,130.24,131.74,7680927,0
+VRT.US,D,20241127,000000,130.045,130.67,124.52,126.94,7384648,0
+VRT.US,D,20241129,000000,129.94,130.98,127.3,127.6,3018324,0
+VRT.US,D,20241202,000000,129,131.99,124.05,127.05,5331882,0
+VRT.US,D,20241203,000000,127.84,131.68,126.33,128.16,7607805,0
+VRT.US,D,20241204,000000,130.12,132.9,129.22,130.88,5222802,0
+VRT.US,D,20241205,000000,133,137.06,130.55,134.58,11214589,0
+VRT.US,D,20241206,000000,135,135.5216,130.7,133.85,4552272,0
+VRT.US,D,20241209,000000,133.55,133.55,121.84,126.17,8959180,0
+VRT.US,D,20241210,000000,126.5,127.83,120.63,121.7,6682850,0
+VRT.US,D,20241211,000000,124.1,127,122.33,125.84,4269536,0
+VRT.US,D,20241212,000000,123.97,126.17,123.3,125.04,3265022,0
+VRT.US,D,20241213,000000,126.39,129,121.8,125.78,11623199,0
+VRT.US,D,20241216,000000,126.15,127.21,123.5892,125.97,4849074,0
+VRT.US,D,20241217,000000,123.255,124.38,119.2,120.69,5869238,0
+VRT.US,D,20241218,000000,121.88,122.5,112.795,114.12,6553988,0
+VRT.US,D,20241219,000000,116.55,117.69,112.9142,115.44,6615498,0
+VRT.US,D,20241220,000000,113.73,121,112.58,120.04,8720823,0
+VRT.US,D,20241223,000000,120.5,120.87,115.6,117.74,4161544,0
+VRT.US,D,20241224,000000,118.6,119.5651,117.96,118.74,1725805,0
+VRT.US,D,20241226,000000,118,120.1,117.77,118.88,2190463,0
+VRT.US,D,20241227,000000,116.7644,118,113.48,115.11,3813061,0
+VRT.US,D,20241230,000000,112.33,118.2,112.23,116.16,3663242,0
+VRT.US,D,20241231,000000,116.39,116.5,113.39,113.61,3431615,0
+VRT.US,D,20250102,000000,115.435,120.2072,114.88,118.3,4807966,0
+VRT.US,D,20250103,000000,119.45,126.11,119.09,125.67,7696664,0
+VRT.US,D,20250106,000000,131.3,135.09,131.1,134.08,9688494,0
+VRT.US,D,20250107,000000,135,135.33,126.01,130.64,7257965,0
+VRT.US,D,20250108,000000,130.19,130.61,125.2,129.27,4115825,0
+VRT.US,D,20250110,000000,128.35,129.23,122.14,128.93,5205570,0
+VRT.US,D,20250113,000000,123.245,124.69,118.7,124.01,6856562,0
+VRT.US,D,20250114,000000,126.13,130.88,125.71,128.95,6231641,0
+VRT.US,D,20250115,000000,132.36,133.49,128.87,132,4268133,0
+VRT.US,D,20250116,000000,133.86,136.22,131.6169,132.59,4427661,0
+VRT.US,D,20250117,000000,134.495,137.3,132.6,135.88,4915064,0
+VRT.US,D,20250121,000000,141.13,143.48,135.55,143.13,7427403,0
+VRT.US,D,20250122,000000,150,154.79,147.6799,148.59,9963945,0
+VRT.US,D,20250123,000000,147.625,155.26,146.5501,153.49,7579323,0
+VRT.US,D,20250124,000000,154.525,155.84,145.41,146.32,8530347,0
+VRT.US,D,20250127,000000,117.05,121.48,99.11,102.6,47118780,0
+VRT.US,D,20250128,000000,104.18,107,97.5,106.55,24199151,0
+VRT.US,D,20250129,000000,107.62,112.665,106.04,110.46,17317274,0
+VRT.US,D,20250130,000000,115.95,119.74,111.44,114.6,13358592,0
+VRT.US,D,20250131,000000,118.05,121.1872,113.7,117.02,11211095,0
+VRT.US,D,20250203,000000,106,114.3524,105,112.6,10950384,0
+VRT.US,D,20250204,000000,113.165,113.74,109.55,111.25,7636304,0
+VRT.US,D,20250205,000000,114.185,119.3994,113.54,119.04,8100346,0
+VRT.US,D,20250206,000000,119.66,121.34,117.5501,119.56,5610582,0
+VRT.US,D,20250207,000000,121,124.03,119.47,121.38,6041123,0
+VRT.US,D,20250210,000000,120.9,126.525,120.78,125.76,7773303,0
+VRT.US,D,20250211,000000,123.585,124.8599,120.21,123.25,9012326,0
+VRT.US,D,20250212,000000,111.08,115.9999,110.745,111.24,21298090,0
+VRT.US,D,20250213,000000,113.12,114.5,105.82,109.28,14407476,0
+VRT.US,D,20250214,000000,109.3,109.3,105.86,108.05,7157299,0
+VRT.US,D,20250218,000000,111.01,113.37,108.98,109.96,6717728,0
+VRT.US,D,20250219,000000,109.83,110.38,106.67,107.84,5945020,0
+VRT.US,D,20250220,000000,108.5,110.605,102.67,104.83,9035846,0
+VRT.US,D,20250221,000000,105,105,94.57,95.99,15635337,0
+VRT.US,D,20250224,000000,97,97,88.74,91.02,17153497,0
+VRT.US,D,20250225,000000,89,94.25,84.69,91.9,20420634,0
+VRT.US,D,20250226,000000,100.66,101.8,97.03,98.61,15881370,0
+VRT.US,D,20250227,000000,103.635,104.2074,91.94,92.41,12550981,0
+VRT.US,D,20250228,000000,91.01,96.08,91,95.17,9527634,0
+VRT.US,D,20250303,000000,93.69,94.9,84.1,85.41,15779664,0
+VRT.US,D,20250304,000000,82.11,88.96,79,86.39,17251771,0
+VRT.US,D,20250305,000000,86.93,89.26,83.79,87.89,8103223,0
+VRT.US,D,20250306,000000,82.37,85.48,80.6,82.04,10284405,0
+VRT.US,D,20250307,000000,82.04,85.5,79.79,85.04,9677265,0
+VRT.US,D,20250310,000000,81.255,82.47,76.1,78.02,14742929,0
+VRT.US,D,20250311,000000,78.25,85.35,78.1201,83.12,10287554,0
+VRT.US,D,20250312,000000,89.1,89.52,82.85,85.38,9870873,0
+VRT.US,D,20250313,000000,84.4,85.13,79.9122,83.09,8079842,0
+VRT.US,D,20250314,000000,86.83,87.86,83.6,87.45,7348466,0
+VRT.US,D,20250317,000000,86.77,90.72,86.58,89.08,7248013,0
+VRT.US,D,20250318,000000,87.7262,88.1648,84.06,84.66,6148832,0
+VRT.US,D,20250319,000000,85.54,91.19,84.66,89.17,7165446,0
+VRT.US,D,20250320,000000,86.518,90.8064,86.518,89.08,5474148,0
+VRT.US,D,20250321,000000,86.378,89.1099,85.75,88.63,5240887,0
+VRT.US,D,20250324,000000,91.98,94.2,90.56,93.69,6225159,0
+VRT.US,D,20250325,000000,93,94.02,89.51,91.58,6850784,0
+VRT.US,D,20250326,000000,85.7,86.58,80.1,81.62,19005729,0
+VRT.US,D,20250327,000000,78.57,79.46,75.93,76.32,17174970,0
+VRT.US,D,20250328,000000,75.465,76.5,72.49,74.25,13147200,0
+VRT.US,D,20250331,000000,70,72.4897,68.25,72.2,13779465,0
+VRT.US,D,20250401,000000,71.03,75.67,70.37,75.27,10133154,0
+VRT.US,D,20250402,000000,72.65,77.68,72.43,77.11,8254115,0
+VRT.US,D,20250403,000000,69.6,71.52,66.62,67.47,14045321,0
+VRT.US,D,20250404,000000,60.04,61.79,55.32,59.41,27351302,0
+VRT.US,D,20250407,000000,53.61,67.85,53.6,63.82,20279972,0
+VRT.US,D,20250408,000000,70.2,70.35,60.67,62.9,17171912,0
+VRT.US,D,20250409,000000,61.855,76.49,61.28,72.82,18896589,0
+VRT.US,D,20250410,000000,69.4156,70.78,65.92,67.73,11790998,0
+VRT.US,D,20250411,000000,67.28,69.7099,65.6819,69.61,8185476,0
+VRT.US,D,20250414,000000,73.27,73.42,70.13,71.57,7879463,0
+VRT.US,D,20250415,000000,71.37,73.47,71.37,72.71,6190252,0
+VRT.US,D,20250416,000000,68.3257,72.2099,68.3257,71.65,14542978,0
+VRT.US,D,20250417,000000,72.5,73.74,70.85,73.21,9296487,0
+VRT.US,D,20250421,000000,70.845,71.5,65.93,67.57,8511148,0
+VRT.US,D,20250422,000000,69.88,72.6,69,71.82,10427982,0
+VRT.US,D,20250423,000000,85.475,86.93,77.24,78,24253723,0
+VRT.US,D,20250424,000000,80.3,84.84,80,83.88,13734247,0
+VRT.US,D,20250425,000000,84.9564,89.27,84.55,86.95,14314958,0
+VRT.US,D,20250428,000000,86.95,88,84.3339,86.15,8872003,0
+VRT.US,D,20250429,000000,86.92,87.4999,84.67,86.19,6317526,0
+VRT.US,D,20250430,000000,81.1447,85.41,80.51,85.38,8979696,0
+VRT.US,D,20250501,000000,91.7,94.9299,91.165,92.55,16440665,0
+VRT.US,D,20250502,000000,94.11,96.99,93,95,9145565,0
+VRT.US,D,20250505,000000,93.11,95.79,92.95,94.83,6240221,0
+VRT.US,D,20250506,000000,91.94,93.95,91.81,93.48,6740361,0
+VRT.US,D,20250507,000000,92.9,95.65,91.84,95.52,10038595,0
+VRT.US,D,20250508,000000,97,97.28,94.87,95.74,7275919,0
+VRT.US,D,20250509,000000,96.07,96.94,92.13,94.06,6369796,0
+VRT.US,D,20250512,000000,101.14,101.75,99.44,101.05,8952162,0
+VRT.US,D,20250513,000000,101.07,107.69,100.9,105.58,8987202,0
+VRT.US,D,20250514,000000,108.55,109.95,106.82,109.48,9603501,0
+VRT.US,D,20250515,000000,105.8,108.18,105.19,105.38,6667546,0
+VRT.US,D,20250516,000000,106.155,106.34,103.96,106.04,5169974,0
+VRT.US,D,20250519,000000,103,106.75,102.56,106.4,4593498,0
+VRT.US,D,20250520,000000,105.415,106.84,105.02,106.39,4030741,0
+VRT.US,D,20250521,000000,104.3,107,102.57,103.61,5354885,0
+VRT.US,D,20250522,000000,102.76,105.29,101.11,104.2,3799972,0
+VRT.US,D,20250523,000000,101.01,105.15,101,104.14,3967381,0
+VRT.US,D,20250527,000000,107.52,110.18,106.3,109.79,6457211,0
+VRT.US,D,20250528,000000,108.83,109.52,107.05,109.22,5920495,0
+VRT.US,D,20250529,000000,114,114.34,107.05,108.47,5914417,0
+VRT.US,D,20250530,000000,107.305,107.97,104.71,107.93,6935573,0
+VRT.US,D,20250602,000000,108,109.38,105.68,109.23,4001759,0
+VRT.US,D,20250603,000000,111.21,115.35,110.62,112.34,8438159,0
+VRT.US,D,20250604,000000,113.51,115.65,112.7,112.85,5005743,0
+VRT.US,D,20250605,000000,113.875,114.1757,110.9564,112.22,4826880,0
+VRT.US,D,20250606,000000,114.585,116.62,114.2515,115.36,5377105,0
+VRT.US,D,20250609,000000,115.18,115.5,111.5,112,5820442,0
+VRT.US,D,20250610,000000,113,113.01,107.38,108.47,7573025,0
+VRT.US,D,20250611,000000,108.41,111.89,107.38,110.59,5560356,0
+VRT.US,D,20250612,000000,109.4,114.59,108.81,114.5,6778728,0
+VRT.US,D,20250613,000000,111.08,113.7084,110.3233,110.97,5900631,0
+VRT.US,D,20250616,000000,114.15,117.18,113.39,116.45,7553759,0
+VRT.US,D,20250617,000000,117.02,120.33,115.5,116.61,6102903,0
+VRT.US,D,20250618,000000,116.6,120.74,115.67,119.08,6331654,0
+VRT.US,D,20250620,000000,119.7,120.4,117.2,118.54,6689562,0
+VRT.US,D,20250623,000000,117.5,118.55,112.7146,116.54,9121401,0
+VRT.US,D,20250624,000000,118.05,122.92,117.49,122.32,7544700,0
+VRT.US,D,20250625,000000,123.12,124.619,121.25,121.64,5324488,0
+VRT.US,D,20250626,000000,122.21,125.45,121.47,123.8,5398106,0
+VRT.US,D,20250627,000000,126.96,128.5817,124.8,127.16,9337698,0
+VRT.US,D,20250630,000000,128.08,129.31,125.88,128.41,5349761,0
+VRT.US,D,20250701,000000,127,127.87,120.28,122.54,8974339,0
+VRT.US,D,20250702,000000,124.125,126.47,123.1,124.33,5761564,0
+VRT.US,D,20250703,000000,124.99,129.43,124.55,127.84,4003595,0
+VRT.US,D,20250707,000000,127.5,129,124.785,126.26,4426977,0
+VRT.US,D,20250708,000000,129.8,131.38,124.9,125.89,6641560,0
+VRT.US,D,20250709,000000,127.35,129.48,125.91,128.37,4936280,0
+VRT.US,D,20250710,000000,127.625,128.82,110.06,120.72,24685984,0
+VRT.US,D,20250711,000000,120.11,124.64,118.7,123.3,7222182,0
+VRT.US,D,20250714,000000,122.3,125.56,122,124.72,6560353,0
+VRT.US,D,20250715,000000,127.53,129.44,125.5,127.37,7079566,0
+VRT.US,D,20250716,000000,127.37,128.45,122.51,125.4,6041766,0
+VRT.US,D,20250717,000000,128,133.52,127.435,131.12,7989182,0
+VRT.US,D,20250718,000000,131.515,133.2,128.44,129.06,5781898,0
+VRT.US,D,20250721,000000,129.2,129.75,125.4,126.21,4821238,0
+VRT.US,D,20250722,000000,125.75,125.92,119.1,125.29,6335832,0
+VRT.US,D,20250723,000000,127.55,131.44,127.37,130.19,6072862,0
+VRT.US,D,20250724,000000,132.075,132.95,129.39,130.87,4504529,0
+VRT.US,D,20250725,000000,132.43,137.66,132.13,137.47,8556061,0
+VRT.US,D,20250728,000000,139.13,143.1,138.02,142.55,10607149,0
+VRT.US,D,20250729,000000,143.545,146.32,140.38,142.7,15169746,0
+VRT.US,D,20250730,000000,147.075,153.5,140.36,144.17,18502379,0
+VRT.US,D,20250731,000000,148.75,152.59,145.43,145.6,10875599,0
+VRT.US,D,20250801,000000,137.2,143.14,136,141.59,11014995,0
+VRT.US,D,20250804,000000,144.265,144.265,139.55,140.2,6744805,0
+VRT.US,D,20250805,000000,140.83,141.4,135.3535,138.76,5091083,0
+VRT.US,D,20250806,000000,137.6,140.21,136.25,139.75,4079323,0
+VRT.US,D,20250807,000000,140.735,141.04,137.4201,139.39,5302536,0
+VRT.US,D,20250808,000000,141.17,141.58,138.4,139.93,3733998,0
+VRT.US,D,20250811,000000,139.075,141.44,138.5,139.83,4109541,0
+VRT.US,D,20250812,000000,140.62,145.6,139.8,143.72,6225573,0
+VRT.US,D,20250813,000000,144.36,145.12,133.95,137.4,9976037,0
+VRT.US,D,20250814,000000,134.2,135.93,131.53,132.52,8129177,0
+VRT.US,D,20250815,000000,132.61,133.35,129.22,133.07,6207691,0
+VRT.US,D,20250818,000000,132.25,135.78,132.25,135.69,3251361,0
+VRT.US,D,20250819,000000,133.01,133.97,127.34,129.05,7307704,0
+VRT.US,D,20250820,000000,126.295,127.64,121.4101,127.54,8282295,0
+VRT.US,D,20250821,000000,127.68,128.63,125.785,126.58,3744317,0
+VRT.US,D,20250822,000000,127,131.239,125.72,125.97,5622135,0
+VRT.US,D,20250825,000000,126.36,126.85,123.93,125.02,4610783,0
+VRT.US,D,20250826,000000,125.51,129.275,124.91,127.93,5947545,0
+VRT.US,D,20250827,000000,127.94,131.17,126.5634,129.31,6412823,0
+VRT.US,D,20250828,000000,133.01,134.9325,131.17,134.23,6817490,0
+VRT.US,D,20250829,000000,132.48,133.34,126.23,127.55,6367586,0
+VRT.US,D,20250902,000000,123.7,124.49,119.665,124.01,8130491,0
+VRT.US,D,20250903,000000,125.095,125.735,123.07,125.59,4081872,0
+VRT.US,D,20250904,000000,125.89,127.09,124.47,125.7,4607288,0
+VRT.US,D,20250905,000000,127.87,128.5772,118.7,124,7719641,0
+VRT.US,D,20250908,000000,125.31,125.72,120.97,121.82,10222668,0
+VRT.US,D,20250909,000000,123.445,125.98,120.83,125.58,7608500,0
+VRT.US,D,20250910,000000,134.24,141.22,134.24,136.74,12971116,0
+VRT.US,D,20250911,000000,138.42,138.42,133.95,135.71,6779747,0
+VRT.US,D,20250912,000000,135.19,137.0924,133.56,134.84,4065365,0
+VRT.US,D,20250915,000000,135.92,142.06,134.4,138.26,7643918,0
+VRT.US,D,20250916,000000,140.25,141.215,135.13,136.65,5449884,0
+VRT.US,D,20250917,000000,135.85,137.565,132.685,136.83,5123266,0
+VRT.US,D,20250918,000000,138.9,142.62,136.97,141.96,5294975,0
+VRT.US,D,20250919,000000,142.63,144.49,139.38,143.6,6682817,0
+VRT.US,D,20250922,000000,143.05,152.45,142.25,151.96,8731683,0
+VRT.US,D,20250923,000000,151.32,152.1,139.15,142.61,16541269,0
+VRT.US,D,20250924,000000,143.91,146.1,140.85,141.62,5978086,0
+VRT.US,D,20250925,000000,136.88,141.185,133.85,139.77,6197612,0
+VRT.US,D,20250926,000000,139,140.98,137.08,138.62,3607596,0
+VRT.US,D,20250929,000000,141.88,145.61,141.4,143.31,5876652,0
+VRT.US,D,20250930,000000,144.3,150.93,144,150.86,6822349,0
+VRT.US,D,20251001,000000,149.12,162.225,147.35,161.59,12843988,0
+VRT.US,D,20251002,000000,164.25,168.99,157.3101,161.64,8936068,0
+VRT.US,D,20251003,000000,161.82,163.88,157.83,160.2,5728509,0
+VRT.US,D,20251006,000000,168.845,169.83,162.34,162.8,7203318,0
+VRT.US,D,20251007,000000,164.75,165,154.77,158.87,6899058,0
+VRT.US,D,20251008,000000,160.525,167.55,159.2722,167.38,4889887,0
+VRT.US,D,20251009,000000,168.38,170.889,164.75,168.88,4972755,0
+VRT.US,D,20251010,000000,178.43,183.105,168.65,169.01,16066576,0
+VRT.US,D,20251013,000000,175.01,184.44,172.0001,179,11056210,0
+VRT.US,D,20251014,000000,171.85,181.84,168.2,175.15,7427538,0
+VRT.US,D,20251015,000000,180.175,182.99,175.6,180.51,5642876,0
+VRT.US,D,20251016,000000,182.225,183,175.21,177.82,5000095,0
+VRT.US,D,20251017,000000,175.5,178,170.3,174,5880669,0
+VRT.US,D,20251020,000000,178,179.79,173.95,175.73,6691952,0
+VRT.US,D,20251021,000000,175.08,177.1901,170.56,174.8,8130717,0
+VRT.US,D,20251022,000000,182.6,184.5,162.68,171.59,22483700,0
+VRT.US,D,20251023,000000,174,184.0399,174,183.2,9679416,0
+VRT.US,D,20251024,000000,185.81,188.89,184.9,186.06,7188475,0
+VRT.US,D,20251027,000000,189.99,194,188.914,192.9,6672965,0
+VRT.US,D,20251028,000000,192.885,195.705,186.02,190.57,6044059,0
+VRT.US,D,20251029,000000,193.7,199.5,193.13,199.27,6298911,0
+VRT.US,D,20251030,000000,193.86,202.45,192.39,193.76,5693489,0
+VRT.US,D,20251031,000000,196.645,199.8696,188.58,192.86,7726594,0
+VRT.US,D,20251103,000000,196.58,197.6,189.57,191.4,6065122,0
+VRT.US,D,20251104,000000,183.21,186.9,177.5001,180.82,8984794,0
+VRT.US,D,20251105,000000,182.075,193.4,181,190.71,6534680,0
+VRT.US,D,20251106,000000,191.005,191.005,180.51,183.02,5907135,0
+VRT.US,D,20251107,000000,175.1604,179.8,169.61,179.8,9143033,0
+VRT.US,D,20251110,000000,188.285,191.41,184.76,187.84,5590097,0
+VRT.US,D,20251111,000000,184.23,187.48,178.04,179.05,5625672,0
+VRT.US,D,20251112,000000,182.36,182.57,173.01,173.37,6131655,0
+VRT.US,D,20251113,000000,169.975,170.65,160.67,163.64,11389923,0
+VRT.US,D,20251114,000000,162.07,175.88,159.66,170.97,10018674,0
+VRT.US,D,20251117,000000,168.5,174.85,164.56,166.65,5249941,0
+VRT.US,D,20251118,000000,162.73,169.126,158,164.86,7586347,0
+VRT.US,D,20251119,000000,166,174.66,165.91,170.65,6070466,0
+VRT.US,D,20251120,000000,177.57,180.8751,158.08,159.61,10076061,0
+VRT.US,D,20251121,000000,160,161.29,149.11,159.83,10577739,0
+VRT.US,D,20251124,000000,162.525,171.8,162.43,168.91,8208234,0
+VRT.US,D,20251125,000000,167.55,169.66,158.89,169.57,8573194,0
+VRT.US,D,20251126,000000,172.205,174.8699,170.55,172.02,5264773,0
+VRT.US,D,20251128,000000,174.11,179.8,172.66,179.73,4059633,0
+VRT.US,D,20251201,000000,176.66,182.645,173.2,179.22,6501549,0
+VRT.US,D,20251202,000000,183.405,186.37,179.62,180.91,5304528,0
+VRT.US,D,20251203,000000,179.02,180.93,172.7,178.88,5374469,0
+VRT.US,D,20251204,000000,179.405,185.34,177.16,182.54,4962322,0
+VRT.US,D,20251205,000000,182.17,189.66,180.1,189.02,7445754,0
+VRT.US,D,20251208,000000,187.54,188.5,182,185.61,5556335,0
+VRT.US,D,20251209,000000,181.18,182.5,176.54,178.38,6414726,0
+VRT.US,D,20251210,000000,179.11,185.405,175.55,181.82,5301306,0
+VRT.US,D,20251211,000000,177.5,179,167.18,178.66,11321137,0
+VRT.US,D,20251212,000000,173.79,174.15,159.8201,161.27,12512180,0
+VRT.US,D,20251215,000000,163.495,166.55,160,161.74,8861391,0
+VRT.US,D,20251216,000000,157.95,162.47,154.65,160.66,7808725,0
+VRT.US,D,20251217,000000,159.26,161.01,147.82,149.83,11959757,0
+VRT.US,D,20251218,000000,156.43,158.755,151.5,154.39,7773779,0
+VRT.US,D,20251219,000000,156,162.37,155.27,159.82,9716444,0
+VRT.US,D,20251222,000000,166,167,162.95,166.25,5688114,0
+VRT.US,D,20251223,000000,165.71,167.96,161.83,166.26,3220439,0
+VRT.US,D,20251224,000000,165.85,167.5,164.62,166.87,1335185,0
+VRT.US,D,20251226,000000,167.25,168.4399,165.85,167.58,2532778,0
+VRT.US,D,20251229,000000,165.705,168.99,163.79,165.62,3075201,0
+VRT.US,D,20251230,000000,165.825,166.3999,163.88,164.34,3764250,0
+VRT.US,D,20251231,000000,164.62,165.7575,161.91,162.01,2575507,0
+VRT.US,D,20260102,000000,169.465,177.25,169.13,175.61,7348208,0
+VRT.US,D,20260105,000000,182.705,183.25,170.44,173.95,5860193,0
+VRT.US,D,20260106,000000,169.36,175.21,162.21,174.95,7813703,0
+VRT.US,D,20260107,000000,169,174.21,168.53,171.54,5205647,0
+VRT.US,D,20260108,000000,170.75,171.26,158.77,160.78,7684895,0
+VRT.US,D,20260109,000000,162.4,164.77,161.19,163.58,5665293,0
+VRT.US,D,20260112,000000,164.18,171.33,164.16,170.03,4181075,0
+VRT.US,D,20260113,000000,170.1,175.21,169.74,172.72,3648016,0
+VRT.US,D,20260114,000000,172.2,175.56,167.6,170.86,3780784,0
+VRT.US,D,20260115,000000,176,179.67,172.35,172.54,4104038,0
+VRT.US,D,20260116,000000,174.59,180.37,173.5,176.93,4502250,0
+VRT.US,D,20260120,000000,170.8,177.97,170.0063,175.18,4690481,0
+VRT.US,D,20260121,000000,177.03,182.4961,173,181.47,5587326,0
+VRT.US,D,20260122,000000,186.775,189.9,179.2,181.12,5508687,0
+VRT.US,D,20260123,000000,181.86,183.72,175.73,182.49,3496291,0
+VRT.US,D,20260126,000000,181.02,185.32,180.08,181.23,3020062,0
+VRT.US,D,20260127,000000,182.48,189.3,178.26,189.21,4390273,0
+VRT.US,D,20260128,000000,189.8,194,188.07,193.76,4935707,0
+VRT.US,D,20260129,000000,196.9,199.1909,186.18,195.1,5662049,0
+VRT.US,D,20260130,000000,194.91,200.395,185.6,186.18,4502673,0
+VRT.US,D,20260202,000000,182.62,191.9,182,190.01,4112054,0
+VRT.US,D,20260203,000000,190.01,195,183.01,190.15,4432998,0
+VRT.US,D,20260204,000000,190.66,194.881,172.6,182.56,8287247,0
+VRT.US,D,20260205,000000,176.29,183.3346,172.35,177.75,6144625,0
+VRT.US,D,20260206,000000,180.92,195.81,180.92,195.58,7197339,0
+VRT.US,D,20260209,000000,196.78,208.43,195.835,202,7638392,0
+VRT.US,D,20260210,000000,203,206.35,197.38,199.62,6707752,0
+VRT.US,D,20260211,000000,233.25,249.9499,233,248.51,19793450,0
+VRT.US,D,20260212,000000,243.95,255.54,234.51,236.51,12438830,0
+VRT.US,D,20260213,000000,238.11,239.51,227.05,234.53,6785153,0
+VRT.US,D,20260217,000000,234.58,245.405,232.12,243.53,6449593,0
+VRT.US,D,20260218,000000,247,254.05,240.38,243.21,5347260,0
diff --git a/daily/us/nyse stocks/2/wbi.us.txt b/daily/us/nyse stocks/2/wbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41483f04d17972cc69e2bd5bb843786519381f5a
--- /dev/null
+++ b/daily/us/nyse stocks/2/wbi.us.txt	
@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBI.US,D,20250917,000000,25,25.02,22.45,22.83,11627156,0
+WBI.US,D,20250918,000000,23.25,23.54,22.5,22.6,2149901,0
+WBI.US,D,20250919,000000,22.72,23.8,22.22,23.08,1590750,0
+WBI.US,D,20250922,000000,23.12,24.35,22.42,22.55,1050030,0
+WBI.US,D,20250923,000000,22.77,23.99,22.62,23.03,1255462,0
+WBI.US,D,20250924,000000,23.23,23.8199,22.74,22.91,1011874,0
+WBI.US,D,20250925,000000,22.91,23.52,22.69,23.23,857612,0
+WBI.US,D,20250926,000000,23.23,25,22.95,24.49,1052508,0
+WBI.US,D,20250929,000000,24.42,24.95,24.2,24.52,1908617,0
+WBI.US,D,20250930,000000,25,25.8,23.92,25.22,1954518,0
+WBI.US,D,20251001,000000,25.15,26,24.9001,25.51,1485493,0
+WBI.US,D,20251002,000000,25.7868,25.9573,24.45,25.28,978480,0
+WBI.US,D,20251003,000000,25.125,26,25,25.84,1052725,0
+WBI.US,D,20251006,000000,26.3629,26.396,25.765,25.96,747885,0
+WBI.US,D,20251007,000000,26.1155,27.08,25.62,27.07,615066,0
+WBI.US,D,20251008,000000,26.8398,27.12,25.97,26.16,504874,0
+WBI.US,D,20251009,000000,26.0215,26.1763,25.38,25.53,535688,0
+WBI.US,D,20251010,000000,25.61,25.67,24.11,24.17,833696,0
+WBI.US,D,20251013,000000,23.94,25.25,23.51,24.57,674290,0
+WBI.US,D,20251014,000000,24.93,26,24.78,25.55,932737,0
+WBI.US,D,20251015,000000,25.795,25.96,24.7,25.4,384669,0
+WBI.US,D,20251016,000000,25.605,25.605,24.11,24.5,627543,0
+WBI.US,D,20251017,000000,24.38,26.3259,23.95,23.99,516663,0
+WBI.US,D,20251020,000000,24.28,24.98,23.94,24.97,483493,0
+WBI.US,D,20251021,000000,24.7754,24.7754,23.95,24.42,587568,0
+WBI.US,D,20251022,000000,24.7756,24.7756,23.52,23.62,555947,0
+WBI.US,D,20251023,000000,23.59,24.21,23.2001,24.18,267006,0
+WBI.US,D,20251024,000000,24.37,24.58,23.84,24.53,276638,0
+WBI.US,D,20251027,000000,24.635,24.9899,23.33,24.26,684179,0
+WBI.US,D,20251028,000000,24.225,24.5799,23.9,24.06,222767,0
+WBI.US,D,20251029,000000,23.9,24.11,23.53,23.57,343798,0
+WBI.US,D,20251030,000000,23.5,24.14,22.98,23.28,639333,0
+WBI.US,D,20251031,000000,23.5,24.12,23.01,24,550700,0
+WBI.US,D,20251103,000000,23.9864,24.7295,23.5,24.62,340115,0
+WBI.US,D,20251104,000000,24.55,24.61,23.86,24.38,427834,0
+WBI.US,D,20251105,000000,24.5,24.72,24.17,24.33,445424,0
+WBI.US,D,20251106,000000,24.205,24.84,24.01,24.31,196558,0
+WBI.US,D,20251107,000000,24.3,24.59,23.64,24.32,680206,0
+WBI.US,D,20251110,000000,24.5,25.23,24.3102,25.11,633594,0
+WBI.US,D,20251111,000000,25.15,26.2273,24.81,25.98,527737,0
+WBI.US,D,20251112,000000,26.2,26.3799,24.87,25.47,599771,0
+WBI.US,D,20251113,000000,25.4,25.4,24.23,24.67,546637,0
+WBI.US,D,20251114,000000,24.48,25.21,23.64,24.74,501580,0
+WBI.US,D,20251117,000000,24.658,25.4899,23.38,23.48,480442,0
+WBI.US,D,20251118,000000,23.92,23.92,22.76,23.34,445449,0
+WBI.US,D,20251119,000000,23.4,23.5,22.55,22.8,645747,0
+WBI.US,D,20251120,000000,22.83,23.28,21.7,21.93,752154,0
+WBI.US,D,20251121,000000,21.9,22.13,21.59,21.69,314653,0
+WBI.US,D,20251124,000000,22.14,22.14,21.08,21.75,447900,0
+WBI.US,D,20251125,000000,22,22.26,21.64,22.22,353328,0
+WBI.US,D,20251126,000000,22.1101,23.05,22.1101,22.56,451815,0
+WBI.US,D,20251128,000000,22.61,22.885,22.41,22.8,122433,0
+WBI.US,D,20251201,000000,22.75,23.3,22.4,23.24,333129,0
+WBI.US,D,20251202,000000,23.35,23.35,21.91,22.13,405501,0
+WBI.US,D,20251203,000000,22.25,22.73,22.18,22.44,357407,0
+WBI.US,D,20251204,000000,22.36,23.27,22.2,22.46,437953,0
+WBI.US,D,20251205,000000,22.51,23.3,22.3581,22.72,300859,0
+WBI.US,D,20251208,000000,22.895,22.995,21.6,21.75,317085,0
+WBI.US,D,20251209,000000,21.77,22.235,21.5,21.8,241864,0
+WBI.US,D,20251210,000000,21.61,22.09,21.12,21.82,362964,0
+WBI.US,D,20251211,000000,21.8,22.242,21.55,21.76,293896,0
+WBI.US,D,20251212,000000,21.91,21.92,20.745,20.98,520836,0
+WBI.US,D,20251215,000000,20.9,21.048,20.44,20.7,385321,0
+WBI.US,D,20251216,000000,20.88,20.88,19.345,19.8,796402,0
+WBI.US,D,20251217,000000,19.94,20.06,19.31,20.05,637938,0
+WBI.US,D,20251218,000000,20.325,20.37,19.52,19.64,572736,0
+WBI.US,D,20251219,000000,20.12,20.71,19.63,20.28,655421,0
+WBI.US,D,20251222,000000,20.4607,21.12,20.38,20.75,628452,0
+WBI.US,D,20251223,000000,20.5894,20.7799,20.01,20.4,491960,0
+WBI.US,D,20251224,000000,20.43,20.69,20,20.64,236446,0
+WBI.US,D,20251226,000000,20.535,20.55,19.99,20.19,436802,0
+WBI.US,D,20251229,000000,20.3,20.37,19.95,20.22,423605,0
+WBI.US,D,20251230,000000,20.32,20.375,19.905,20.23,675769,0
+WBI.US,D,20251231,000000,20.4798,20.4936,19.82,20.01,544745,0
+WBI.US,D,20260102,000000,20.06,20.185,19.36,19.72,798791,0
+WBI.US,D,20260105,000000,20.408,20.792,19.64,19.81,688973,0
+WBI.US,D,20260106,000000,20.2404,20.493,18.83,18.99,761993,0
+WBI.US,D,20260107,000000,19.6875,19.7799,18.64,18.76,716456,0
+WBI.US,D,20260108,000000,18.78,20.39,18.77,20.02,733062,0
+WBI.US,D,20260109,000000,20,20.21,19.45,19.98,333075,0
+WBI.US,D,20260112,000000,20.135,20.48,19.86,20.16,492086,0
+WBI.US,D,20260113,000000,20.45,21.1899,20.05,20.77,634705,0
+WBI.US,D,20260114,000000,20.96,23.0655,20.9,22.28,1121238,0
+WBI.US,D,20260115,000000,22.1761,22.605,21.805,22.31,585543,0
+WBI.US,D,20260116,000000,22.32,22.475,21.505,21.55,290883,0
+WBI.US,D,20260120,000000,21.43,22.605,21.31,21.89,610830,0
+WBI.US,D,20260121,000000,22.75,23.32,22.435,22.91,797996,0
+WBI.US,D,20260122,000000,23.1187,23.22,22.59,23.18,398535,0
+WBI.US,D,20260123,000000,23.485,23.9879,23.09,23.11,351589,0
+WBI.US,D,20260126,000000,23.1,23.55,22.08,22.1,476992,0
+WBI.US,D,20260127,000000,22.25,22.4,21.85,22.08,363088,0
+WBI.US,D,20260128,000000,21.98,22.5238,21.9,22.06,466872,0
+WBI.US,D,20260129,000000,22.65,22.86,22,22.51,494095,0
+WBI.US,D,20260130,000000,22.43,22.7752,21.88,21.94,362194,0
+WBI.US,D,20260202,000000,21.5,22.14,21.5,21.73,291700,0
+WBI.US,D,20260203,000000,22.025,22.41,21.58,21.95,353671,0
+WBI.US,D,20260204,000000,22.12,22.5,21.8,22.22,789394,0
+WBI.US,D,20260205,000000,22.22,22.52,21.46,22.27,437284,0
+WBI.US,D,20260206,000000,21.91,23.09,21.53,22.93,810500,0
+WBI.US,D,20260209,000000,23.16,24.281,22.72,23.77,856678,0
+WBI.US,D,20260210,000000,24.165,24.64,23.53,24.53,864147,0
+WBI.US,D,20260211,000000,24.43,25.4,24.05,25.16,771293,0
+WBI.US,D,20260212,000000,24.965,25.42,24.05,24.3,511939,0
+WBI.US,D,20260213,000000,24.34,25.54,24.185,25.07,477726,0
+WBI.US,D,20260217,000000,23.5208,25.11,23.5208,24.97,512660,0
+WBI.US,D,20260218,000000,25.75,25.75,24.07,24.11,740479,0
diff --git a/daily/us/nyse stocks/2/well.us.txt b/daily/us/nyse stocks/2/well.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad0e84a512caf88b79eeaf44afe6a1832aa66d50
--- /dev/null
+++ b/daily/us/nyse stocks/2/well.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WELL.US,D,20050225,000000,19.617,19.9754,19.617,19.9754,341032.98808173,0
+WELL.US,D,20050228,000000,19.9354,19.9412,19.6785,19.8435,445087.62348513,0
+WELL.US,D,20050301,000000,19.8992,20.0398,19.7645,19.9549,336711.07304077,0
+WELL.US,D,20050302,000000,19.8378,19.8378,19.6209,19.6356,346910.21914905,0
+WELL.US,D,20050303,000000,19.6561,19.7694,19.5262,19.7292,313206.24440294,0
+WELL.US,D,20050304,000000,19.7859,19.9637,19.617,19.9481,603422.68581732,0
+WELL.US,D,20050307,000000,19.9481,20.1112,19.7518,20.0184,363676.7102165,0
+WELL.US,D,20050308,000000,20.0233,20.0233,19.8191,19.9022,193417.21704635,0
+WELL.US,D,20050309,000000,19.8191,19.8241,19.1794,19.1863,562795.04617971,0
+WELL.US,D,20050310,000000,19.1941,19.4978,19.1794,19.4773,572134.10969278,0
+WELL.US,D,20050311,000000,19.4139,19.4656,19.2361,19.2361,359525.78778674,0
+WELL.US,D,20050314,000000,19.2019,19.7292,19.2019,19.7098,393579.93901804,0
+WELL.US,D,20050315,000000,19.6708,19.9608,19.5594,19.5594,333256.40794998,0
+WELL.US,D,20050316,000000,19.5594,19.7098,19.3758,19.3865,410347.45399335,0
+WELL.US,D,20050317,000000,19.4715,19.6258,19.3933,19.4656,340513.86680105,0
+WELL.US,D,20050318,000000,19.5642,19.5642,19.1336,19.1336,300238.45146435,0
+WELL.US,D,20050321,000000,19.1336,19.1863,18.8777,18.9577,338783.46253211,0
+WELL.US,D,20050322,000000,18.9577,19.1638,18.5729,18.5866,587863.38210672,0
+WELL.US,D,20050323,000000,18.5475,18.6618,18.0202,18.4714,473262.49583341,0
+WELL.US,D,20050324,000000,18.4782,18.8474,18.4548,18.6237,331524.97977319,0
+WELL.US,D,20050328,000000,18.5475,18.7088,18.4265,18.5163,280362.35225205,0
+WELL.US,D,20050329,000000,18.53,18.6764,18.3386,18.3386,336363.96827914,0
+WELL.US,D,20050330,000000,18.3982,18.7038,18.3982,18.7038,469634.79031573,0
+WELL.US,D,20050331,000000,18.7204,18.8474,18.5163,18.5163,369380.90085692,0
+WELL.US,D,20050401,000000,18.5983,18.8777,18.4665,18.5925,337915.18867407,0
+WELL.US,D,20050404,000000,18.5983,18.6237,18.3326,18.4714,271893.61041272,0
+WELL.US,D,20050405,000000,18.5163,18.6316,18.4596,18.5818,197564.04384472,0
+WELL.US,D,20050406,000000,18.6316,18.7575,18.5778,18.7575,199123.45550247,0
+WELL.US,D,20050407,000000,18.8034,18.8933,18.6941,18.8434,234729.85103657,0
+WELL.US,D,20050408,000000,18.8884,18.906,18.655,18.6618,292286.78309,0
+WELL.US,D,20050411,000000,18.6871,18.7312,18.6042,18.6941,180972.64101985,0
+WELL.US,D,20050412,000000,18.6941,18.9637,18.5729,18.9421,322538.14056103,0
+WELL.US,D,20050413,000000,18.8113,18.987,18.8113,18.8591,429358.35107118,0
+WELL.US,D,20050414,000000,18.9206,18.9206,18.7088,18.7663,384243.94722853,0
+WELL.US,D,20050415,000000,18.7907,18.8591,18.6989,18.7907,234384.79409063,0
+WELL.US,D,20050418,000000,18.8279,18.9694,18.7204,18.8884,277251.72019935,0
+WELL.US,D,20050419,000000,19.0037,19.0525,18.8698,19.0378,236287.21487862,0
+WELL.US,D,20050420,000000,19.0378,19.1492,18.9206,19.0378,393579.93901804,0
+WELL.US,D,20050421,000000,19.0916,19.1941,19.0114,19.1199,279844.25487922,0
+WELL.US,D,20050422,000000,19.2077,19.2479,19.0916,19.197,501607.33688504,0
+WELL.US,D,20050425,000000,19.3397,19.5155,19.2361,19.5155,296262.61727719,0
+WELL.US,D,20050426,000000,19.4978,19.6258,19.4002,19.5936,410002.39704741,0
+WELL.US,D,20050427,000000,19.2429,19.3758,19.0916,19.323,614133.78585131,0
+WELL.US,D,20050428,000000,19.323,19.3367,19.1717,19.197,242331.34292572,0
+WELL.US,D,20050429,000000,19.2166,19.3806,19.1336,19.3806,292465.96696401,0
+WELL.US,D,20050502,000000,19.3533,19.4539,19.1941,19.3689,268436.89750623,0
+WELL.US,D,20050503,000000,19.4422,19.4656,19.2606,19.3533,183911.25655351,0
+WELL.US,D,20050504,000000,19.323,19.5155,19.2479,19.4656,259446.98657052,0
+WELL.US,D,20050505,000000,19.3806,19.6511,19.3533,19.6511,244584.96410676,0
+WELL.US,D,20050506,000000,19.6288,19.6638,19.3298,19.364,323574.33530669,0
+WELL.US,D,20050509,000000,19.4773,19.6708,19.4139,19.617,502823.73941256,0
+WELL.US,D,20050510,000000,19.617,19.7098,19.4978,19.5555,468420.43560392,0
+WELL.US,D,20050511,000000,19.5262,19.6638,19.407,19.4422,389603.08092301,0
+WELL.US,D,20050512,000000,19.5262,19.5829,19.2166,19.2166,525641.52588208,0
+WELL.US,D,20050513,000000,19.2927,19.3806,19.0633,19.0633,333603.51271163,0
+WELL.US,D,20050516,000000,19.1492,19.5262,19.1492,19.4656,641792.60864247,0
+WELL.US,D,20050517,000000,19.5555,19.9354,19.5428,19.8435,467733.39343559,0
+WELL.US,D,20050518,000000,19.9911,20.0857,19.8191,19.9637,524081.09031647,0
+WELL.US,D,20050519,000000,20.0468,20.1512,19.9637,19.9754,505585.21888793,0
+WELL.US,D,20050520,000000,20.0468,20.2303,19.9715,20.2303,313376.21310628,0
+WELL.US,D,20050523,000000,20.247,20.413,20.1629,20.2909,430568.61015159,0
+WELL.US,D,20050524,000000,20.3632,20.4745,20.1034,20.2967,503682.79809993,0
+WELL.US,D,20050525,000000,20.3632,20.3632,20.0468,20.0468,363499.5741582,0
+WELL.US,D,20050526,000000,20.1347,20.3397,20.0233,20.0233,308536.20069249,0
+WELL.US,D,20050527,000000,20.0281,20.247,20.0281,20.247,186678.87947597,0
+WELL.US,D,20050531,000000,20.1454,20.7343,20.1454,20.7343,374045.82502812,0
+WELL.US,D,20050601,000000,20.7958,21.1044,20.7274,20.9989,519240.05399483,0
+WELL.US,D,20050602,000000,21.0976,21.2157,21.0068,21.0185,382863.71944479,0
+WELL.US,D,20050603,000000,20.9715,21.2099,20.957,20.957,245621.15885242,0
+WELL.US,D,20050606,000000,21.0185,21.2344,20.9941,21.2274,272755.74082364,0
+WELL.US,D,20050607,000000,21.2344,21.4462,21.1982,21.332,290387.43402557,0
+WELL.US,D,20050608,000000,21.4277,21.5097,21.2274,21.3086,248561.82220178,0
+WELL.US,D,20050609,000000,21.3086,21.3086,21.0585,21.2402,275173.1872609,0
+WELL.US,D,20050610,000000,21.2704,21.2901,21.1348,21.2548,136726.51103524,0
+WELL.US,D,20050613,000000,21.2548,21.371,21.205,21.3652,274661.23333518,0
+WELL.US,D,20050614,000000,21.3652,21.5313,21.3018,21.5263,257371.52535563,0
+WELL.US,D,20050615,000000,21.5517,21.5517,21.4053,21.5517,206902.08344992,0
+WELL.US,D,20050616,000000,21.543,21.543,21.2901,21.5097,390988.42824602,0
+WELL.US,D,20050617,000000,21.538,21.8096,21.4883,21.6943,504208.06282772,0
+WELL.US,D,20050620,000000,21.6943,21.8349,21.6289,21.8096,377155.43317296,0
+WELL.US,D,20050621,000000,21.8349,21.8349,21.5517,21.5634,240433.01776912,0
+WELL.US,D,20050622,000000,21.583,21.6943,21.4404,21.5205,327548.12167817,0
+WELL.US,D,20050623,000000,21.5205,21.6084,21.4462,21.5019,177517.97592907,0
+WELL.US,D,20050624,000000,21.5019,21.6289,21.2821,21.2901,302658.96962518,0
+WELL.US,D,20050627,000000,21.2901,21.5205,21.2901,21.4462,217272.22216938,0
+WELL.US,D,20050628,000000,21.3897,21.7715,21.376,21.7675,268957.04269477,0
+WELL.US,D,20050629,000000,21.7675,21.9805,21.748,21.9278,191344.82755502,0
+WELL.US,D,20050630,000000,21.919,21.919,21.5517,21.8037,190139.68801387,0
+WELL.US,D,20050701,000000,21.8096,22.0303,21.6826,22.0303,230930.12899985,0
+WELL.US,D,20050705,000000,22.0303,22.3858,21.9609,22.38,226431.07790059,0
+WELL.US,D,20050706,000000,22.3311,22.3526,22.0665,22.0723,227815.40131575,0
+WELL.US,D,20050707,000000,21.9854,22.2862,21.875,22.2794,376991.60791674,0
+WELL.US,D,20050708,000000,22.2091,22.5207,22.1348,22.4678,291768.68571717,0
+WELL.US,D,20050711,000000,22.4678,22.67,22.4161,22.666,348119.45432161,0
+WELL.US,D,20050712,000000,22.5861,22.6777,22.4532,22.6016,281226.53047867,0
+WELL.US,D,20050713,000000,22.6016,22.6085,22.4503,22.5772,317871.16857413,0
+WELL.US,D,20050714,000000,22.5968,22.6456,21.9736,22.0176,391682.63776931,0
+WELL.US,D,20050715,000000,21.9912,22.1739,21.8429,22.1348,269995.28525613,0
+WELL.US,D,20050718,000000,22.1005,22.2451,21.9962,22.1348,217444.23868842,0
+WELL.US,D,20050719,000000,22.1397,22.4795,22.1221,22.4395,250461.17126621,0
+WELL.US,D,20050720,000000,22.4395,22.4678,22.2325,22.3858,372489.48509391,0
+WELL.US,D,20050721,000000,22.4101,22.4532,21.7285,21.8456,543609.06085929,0
+WELL.US,D,20050722,000000,21.7852,22.1221,21.7852,22.1152,249599.04085529,0
+WELL.US,D,20050725,000000,22.1866,22.2491,22.0831,22.1739,270686.42305586,0
+WELL.US,D,20050726,000000,22.2548,22.38,22.1817,22.38,391682.63776931,0
+WELL.US,D,20050727,000000,22.1348,22.1964,21.9375,22.1269,296262.61727719,0
+WELL.US,D,20050728,000000,22.1866,22.338,22.1065,22.3145,423310.12739267,0
+WELL.US,D,20050729,000000,22.3858,22.6183,22.338,22.6183,387874.72446977,0
+WELL.US,D,20050801,000000,22.6143,22.6183,22.3711,22.4737,638680.95268192,0
+WELL.US,D,20050802,000000,22.4737,22.666,22.4161,22.6593,297993.02154612,0
+WELL.US,D,20050803,000000,22.6515,22.6515,22.3311,22.5831,210011.69159476,0
+WELL.US,D,20050804,000000,22.4933,22.544,21.9131,21.919,434891.54910041,0
+WELL.US,D,20050805,000000,21.7285,21.7675,20.6522,21.3476,858714.65432666,0
+WELL.US,D,20050808,000000,21.2617,21.2617,20.247,20.4217,811186.89967816,0
+WELL.US,D,20050809,000000,20.413,20.9628,20.3241,20.5859,667889.97196018,0
+WELL.US,D,20050810,000000,20.7119,20.957,20.58,20.624,387874.72446977,0
+WELL.US,D,20050811,000000,20.6592,20.8222,20.6053,20.7236,402221.72128426,0
+WELL.US,D,20050812,000000,20.7274,20.7998,20.5536,20.7274,385976.39931319,0
+WELL.US,D,20050815,000000,20.7274,21.0839,20.624,20.9433,430917.76272894,0
+WELL.US,D,20050816,000000,20.9071,21.1425,20.8984,21.0585,215025.76834331,0
+WELL.US,D,20050817,000000,21.0654,21.1161,20.8436,21.0068,452695.25882137,0
+WELL.US,D,20050818,000000,21.0068,21.0068,20.8222,20.8271,354342.7662427,0
+WELL.US,D,20050819,000000,20.9131,20.9433,20.7176,20.7176,206210.9456502,0
+WELL.US,D,20050822,000000,20.8045,20.9433,20.7568,20.9296,306463.81120115,0
+WELL.US,D,20050823,000000,21.0282,21.2274,20.8495,20.8495,492793.53809978,0
+WELL.US,D,20050824,000000,20.8856,21.1161,20.8545,21.0469,439560.56890301,0
+WELL.US,D,20050825,000000,21.0527,21.2207,20.957,21.1044,285893.50246556,0
+WELL.US,D,20050826,000000,21.1094,21.1094,20.9131,20.9296,404815.27987198,0
+WELL.US,D,20050829,000000,20.9374,21.0068,20.7119,20.9131,271375.51303989,0
+WELL.US,D,20050830,000000,20.9198,21.0585,20.8359,20.9433,232483.39721049,0
+WELL.US,D,20050831,000000,20.9131,21.4814,20.9131,21.4736,391504.47780315,0
+WELL.US,D,20050901,000000,21.4404,21.8506,21.332,21.4462,355382.03271192,0
+WELL.US,D,20050902,000000,21.4521,21.4951,21.251,21.417,549666.49970846,0
+WELL.US,D,20050906,000000,21.4346,21.9131,21.4053,21.8456,611890.4037488,0
+WELL.US,D,20050907,000000,21.8506,21.8506,21.5781,21.7617,394614.08594801,0
+WELL.US,D,20050908,000000,21.7675,21.9004,21.7236,21.8429,321844.95494561,0
+WELL.US,D,20050909,000000,21.875,21.9004,21.5683,21.6386,416914.79895254,0
+WELL.US,D,20050912,000000,21.6386,21.7285,21.4707,21.5957,278116.92233383,0
+WELL.US,D,20050913,000000,21.5781,21.667,21.4736,21.5683,288312.99671854,0
+WELL.US,D,20050914,000000,21.6231,21.706,21.543,21.583,220211.86161089,0
+WELL.US,D,20050915,000000,21.6386,21.7021,21.4814,21.5733,327204.08864008,0
+WELL.US,D,20050916,000000,21.6289,21.6436,21.4599,21.538,180110.51060893,0
+WELL.US,D,20050919,000000,21.538,21.6231,21.4277,21.4404,158502.98321983,0
+WELL.US,D,20050920,000000,21.4199,21.6025,21.2617,21.2704,261866.48082349,0
+WELL.US,D,20050921,000000,21.2704,21.2704,20.9374,20.9715,361081.10381308,0
+WELL.US,D,20050922,000000,20.9765,21.1845,20.5331,21.167,452868.29924828,0
+WELL.US,D,20050923,000000,21.1621,21.2344,20.957,21.0839,208286.40686508,0
+WELL.US,D,20050926,000000,21.0469,21.3535,21.0469,21.2821,249423.9526127,0
+WELL.US,D,20050927,000000,21.2901,21.2901,21.0068,21.2344,237152.4170131,0
+WELL.US,D,20050928,000000,21.2402,21.3203,20.9501,21.0839,210011.69159476,0
+WELL.US,D,20050929,000000,21.0585,21.376,20.9374,21.3476,484841.86972544,0
+WELL.US,D,20050930,000000,21.3418,21.5205,21.2764,21.4599,474127.69796789,0
+WELL.US,D,20051003,000000,21.4599,21.6142,21.2821,21.5781,425552.48558735,0
+WELL.US,D,20051004,000000,21.5781,21.6231,21.2617,21.332,405677.41028289,0
+WELL.US,D,20051005,000000,21.2764,21.3593,21.1474,21.2617,506105.36407646,0
+WELL.US,D,20051006,000000,21.2548,21.3018,20.7441,20.9501,606876.32700025,0
+WELL.US,D,20051007,000000,20.9715,20.9834,20.6347,20.8271,310435.54975693,0
+WELL.US,D,20051010,000000,21.376,21.376,20.3759,20.3836,525115.23724643,0
+WELL.US,D,20051011,000000,20.3836,20.4627,20.0008,20.1347,504723.08847701,0
+WELL.US,D,20051012,000000,20.1404,20.1747,19.6014,19.74,653720.11120398,0
+WELL.US,D,20051013,000000,19.7518,19.9022,19.6092,19.8621,324611.55396022,0
+WELL.US,D,20051014,000000,19.9608,20.5673,19.9608,20.5233,473262.49583341,0
+WELL.US,D,20051017,000000,20.5282,20.5859,20.3055,20.5165,318042.16118533,0
+WELL.US,D,20051018,000000,20.5233,20.6122,20.2616,20.2684,304563.43822887,0
+WELL.US,D,20051019,000000,20.247,20.5673,20.0633,20.5399,470841.97767258,0
+WELL.US,D,20051020,000000,20.3534,20.7039,20.117,20.2098,452007.19274521,0
+WELL.US,D,20051021,000000,20.242,20.6025,20.2255,20.5536,345871.97658768,0
+WELL.US,D,20051024,000000,20.5907,21.2441,20.5907,21.2402,408264.82542351,0
+WELL.US,D,20051025,000000,21.2402,21.2948,20.8388,20.8436,472916.41497963,0
+WELL.US,D,20051026,000000,20.8271,20.8271,20.4286,20.5859,433336.23307405,0
+WELL.US,D,20051027,000000,20.247,20.247,19.8485,19.9169,405156.24118651,0
+WELL.US,D,20051028,000000,19.9754,20.495,19.9754,20.4911,426247.71901848,0
+WELL.US,D,20051031,000000,20.4842,20.6699,20.1571,20.3866,458916.52292678,0
+WELL.US,D,20051101,000000,20.3055,20.3055,19.7694,19.9754,504898.1767196,0
+WELL.US,D,20051102,000000,19.9824,20.2363,19.6785,20.2255,441461.96578314,0
+WELL.US,D,20051103,000000,20.2909,20.624,20.1034,20.2363,328760.42857428,0
+WELL.US,D,20051104,000000,20.242,20.242,19.7957,20.076,291082.6674567,0
+WELL.US,D,20051107,000000,20.0633,20.413,20.0595,20.3055,312517.15441891,0
+WELL.US,D,20051108,000000,20.3124,20.3534,20.1034,20.2537,273276.90992003,0
+WELL.US,D,20051109,000000,20.3534,20.624,20.2791,20.452,271544.45783537,0
+WELL.US,D,20051110,000000,20.495,20.8359,20.3182,20.7958,279670.19054447,0
+WELL.US,D,20051111,000000,20.9071,21.0282,20.8271,20.9834,273102.84558527,0
+WELL.US,D,20051114,000000,20.9765,20.9765,20.5536,20.5673,278292.01057642,0
+WELL.US,D,20051115,000000,20.5399,20.6122,20.3182,20.3397,395653.35241722,0
+WELL.US,D,20051116,000000,20.4804,20.4911,20.2098,20.247,222626.2363246,0
+WELL.US,D,20051117,000000,19.6414,20.0468,19.6209,19.9608,1574838.8773528,0
+WELL.US,D,20051118,000000,20.076,20.076,19.7957,19.9169,759680.23911892,0
+WELL.US,D,20051121,000000,19.9608,20.0633,19.7694,19.9754,822594.25705114,0
+WELL.US,D,20051122,000000,19.9608,20.1786,19.7859,20.076,822251.2479209,0
+WELL.US,D,20051123,000000,20.0341,20.1034,19.9549,20.0526,380101.21606158,0
+WELL.US,D,20051125,000000,19.9959,20.1034,19.9608,20.1034,157811.8454201,0
+WELL.US,D,20051128,000000,20.1629,20.1629,19.7645,19.7645,424004.33691596,0
+WELL.US,D,20051129,000000,19.8485,19.9715,19.8026,19.911,508176.72965993,0
+WELL.US,D,20051130,000000,19.9169,20.0281,19.8026,19.9022,723034.57711561,0
+WELL.US,D,20051201,000000,19.9022,20.0468,19.8855,20.0184,506448.37320669,0
+WELL.US,D,20051202,000000,20.0184,20.0184,19.7859,19.8191,425732.6933692,0
+WELL.US,D,20051205,000000,19.7039,20.0184,19.5936,19.8485,566597.83993999,0
+WELL.US,D,20051206,000000,19.8308,19.9754,19.5155,19.5155,316659.88558587,0
+WELL.US,D,20051207,000000,19.5037,19.5702,19.2927,19.3582,315975.9151411,0
+WELL.US,D,20051208,000000,19.4002,19.6785,19.3758,19.5829,432990.15222027,0
+WELL.US,D,20051209,000000,19.617,19.6414,19.3806,19.4569,420198.47143213,0
+WELL.US,D,20051212,000000,19.4569,19.6882,19.4569,19.5594,411555.66525806,0
+WELL.US,D,20051213,000000,19.5262,19.6561,19.4266,19.6414,374565.97021665,0
+WELL.US,D,20051214,000000,19.6414,19.7098,19.6014,19.6453,753450.78375071,0
+WELL.US,D,20051215,000000,19.7039,19.7586,19.5829,19.6258,570060.69629359,0
+WELL.US,D,20051216,000000,19.7292,19.9022,19.6882,19.8435,438173.1737643,0
+WELL.US,D,20051219,000000,19.8738,19.8738,19.6209,19.6258,459431.54857605,0
+WELL.US,D,20051220,000000,19.6258,19.7801,19.5193,19.7146,529268.20749191,0
+WELL.US,D,20051221,000000,19.8621,19.908,19.7752,19.8241,566777.023814,0
+WELL.US,D,20051222,000000,19.8855,19.8855,19.5936,19.8308,411726.65786925,0
+WELL.US,D,20051223,000000,19.8621,19.9911,19.7908,19.7908,331009.95412392,0
+WELL.US,D,20051227,000000,19.8485,19.9824,19.6561,19.6708,217792.36735792,0
+WELL.US,D,20051228,000000,19.6971,19.8143,19.6511,19.7586,230067.99858893,0
+WELL.US,D,20051229,000000,19.7292,19.8738,19.6092,19.617,312686.0992144,0
+WELL.US,D,20051230,000000,19.5936,19.7146,19.4978,19.617,308888.42499337,0
+WELL.US,D,20060103,000000,19.617,20.0115,19.4842,19.9911,327378.15297482,0
+WELL.US,D,20060104,000000,19.9959,20.2128,19.908,20.204,519755.0796441,0
+WELL.US,D,20060105,000000,20.2363,20.619,20.1454,20.619,521488.5556366,0
+WELL.US,D,20060106,000000,20.8495,20.8495,20.5165,20.7079,544476.31080946,0
+WELL.US,D,20060109,000000,20.8222,21.0068,20.6649,20.9989,373699.74417433,0
+WELL.US,D,20060110,000000,20.8545,21.2901,20.8545,21.1288,380269.13694921,0
+WELL.US,D,20060111,000000,21.1094,21.2157,20.9872,21.0976,411211.63221998,0
+WELL.US,D,20060112,000000,21.1474,21.167,20.9872,21.167,398591.96795088,0
+WELL.US,D,20060113,000000,21.0839,21.0927,20.8984,20.9628,257030.5640411,0
+WELL.US,D,20060117,000000,20.8359,20.9715,20.7685,20.9433,402221.72128426,0
+WELL.US,D,20060118,000000,20.9433,21.1845,20.8916,21.1513,398940.09662037,0
+WELL.US,D,20060119,000000,21.1513,21.4111,21.1425,21.4053,263600.98072385,0
+WELL.US,D,20060120,000000,21.3994,21.3994,21.0282,21.1161,465828.9248319,0
+WELL.US,D,20060123,000000,21.205,21.3964,21.1621,21.2764,360742.19031425,0
+WELL.US,D,20060124,000000,21.3476,21.4599,21.2948,21.3593,356064.97924884,0
+WELL.US,D,20060125,000000,21.4053,21.5634,21.2402,21.4707,260490.34867115,0
+WELL.US,D,20060126,000000,21.4814,21.6777,21.4404,21.6289,319251.39635789,0
+WELL.US,D,20060127,000000,21.2657,21.5634,21.2657,21.3897,285723.53376223,0
+WELL.US,D,20060130,000000,21.4199,21.4199,21.2157,21.3418,357801.52696489,0
+WELL.US,D,20060131,000000,21.2901,21.6142,21.1787,21.5156,410347.45399335,0
+WELL.US,D,20060201,000000,21.4951,21.5899,21.332,21.332,281746.6756672,0
+WELL.US,D,20060202,000000,21.332,21.3652,21.0839,21.1211,419503.238001,0
+WELL.US,D,20060203,000000,20.9872,21.0527,20.7079,20.9433,366097.22837732,0
+WELL.US,D,20060206,000000,20.8388,21.1044,20.8388,21.0469,302139.84834449,0
+WELL.US,D,20060207,000000,21.0654,21.1474,20.9131,20.9628,223496.55799833,0
+WELL.US,D,20060208,000000,20.5399,20.7998,20.0595,20.5673,1009618.193473,0
+WELL.US,D,20060209,000000,20.4911,20.5673,20.1688,20.4842,573516.38529223,0
+WELL.US,D,20060210,000000,20.4217,20.7039,20.3983,20.5946,388221.82923142,0
+WELL.US,D,20060213,000000,20.5673,20.6474,20.5331,20.5486,272413.75560126,0
+WELL.US,D,20060214,000000,20.5536,20.7441,20.369,20.5946,349676.81816366,0
+WELL.US,D,20060215,000000,20.7236,20.9257,20.5673,20.8545,318563.33028171,0
+WELL.US,D,20060216,000000,20.9433,21.0868,20.8856,21.0469,278629.9001674,0
+WELL.US,D,20060217,000000,21.1161,21.2704,20.9715,21.1845,426075.70249944,0
+WELL.US,D,20060221,000000,21.2441,21.371,21.1474,21.3378,438344.16637549,0
+WELL.US,D,20060222,000000,21.4053,21.6289,21.1982,21.6231,225569.97139752,0
+WELL.US,D,20060223,000000,21.6231,21.6231,21.2441,21.4521,428323.18023337,0
+WELL.US,D,20060224,000000,21.4199,21.4199,21.205,21.2617,281918.69218624,0
+WELL.US,D,20060227,000000,21.2617,21.4053,21.1288,21.251,248561.82220178,0
+WELL.US,D,20060228,000000,21.1904,21.2099,20.9989,21.0868,263077.76381175,0
+WELL.US,D,20060301,000000,21.1161,21.2157,20.8495,20.957,770047.30611483,0
+WELL.US,D,20060302,000000,20.957,21.0282,20.6766,20.7743,1495327.3131487,0
+WELL.US,D,20060303,000000,20.7176,20.7343,20.3983,20.5859,984030.73626536,0
+WELL.US,D,20060306,000000,20.6053,21.1211,20.5859,21.0244,486750.43396054,0
+WELL.US,D,20060307,000000,21.0244,21.0244,20.8045,20.8662,462202.24322208,0
+WELL.US,D,20060308,000000,20.8662,20.8779,20.6122,20.8779,293845.17083991,0
+WELL.US,D,20060309,000000,20.8729,21.1728,20.8388,21.0868,235076.95579822,0
+WELL.US,D,20060310,000000,21.0868,21.2821,20.9989,21.2207,184087.36870396,0
+WELL.US,D,20060313,000000,21.2207,21.3652,20.9131,21.1094,286063.47116891,0
+WELL.US,D,20060314,000000,21.1094,21.3086,20.9715,21.3086,217272.22216938,0
+WELL.US,D,20060315,000000,21.3086,21.8037,21.2704,21.7559,646288.58801818,0
+WELL.US,D,20060316,000000,21.7559,21.9542,21.6386,21.9335,329105.48552022,0
+WELL.US,D,20060317,000000,21.9542,22.1602,21.7764,22.1602,358324.74387699,0
+WELL.US,D,20060320,000000,22.1455,22.2755,21.7617,22.2676,769872.21787224,0
+WELL.US,D,20060321,000000,22.1739,22.2676,21.6386,21.6876,672910.19215583,0
+WELL.US,D,20060322,000000,21.5781,21.7891,21.543,21.667,335155.75701443,0
+WELL.US,D,20060323,000000,21.667,21.8556,21.6602,21.8429,288832.11799922,0
+WELL.US,D,20060324,000000,21.7812,21.8613,21.6289,21.6329,337579.3468988,0
+WELL.US,D,20060327,000000,21.6943,21.7168,21.4707,21.4814,286580.54463389,0
+WELL.US,D,20060328,000000,21.376,21.4199,21.2157,21.4053,521660.57215565,0
+WELL.US,D,20060329,000000,21.4111,21.8456,21.4111,21.8456,217792.36735792,0
+WELL.US,D,20060330,000000,21.7617,21.7852,21.6523,21.748,564355.48174533,0
+WELL.US,D,20060331,000000,21.748,22.1005,21.5634,22.043,439560.56890301,0
+WELL.US,D,20060403,000000,22.0371,22.0371,21.251,21.3086,832100.21754398,0
+WELL.US,D,20060404,000000,21.2821,21.3378,20.9715,21.2764,384762.04460137,0
+WELL.US,D,20060405,000000,21.4053,21.5781,21.2901,21.4111,158331.99060864,0
+WELL.US,D,20060406,000000,21.1211,21.3018,20.7176,20.8271,690876.70322518,0
+WELL.US,D,20060407,000000,20.3925,20.7636,20.3866,20.7636,2292339.2325314,0
+WELL.US,D,20060410,000000,20.7382,20.7441,20.4403,20.4403,653893.15163088,0
+WELL.US,D,20060411,000000,20.4217,20.5399,20.3983,20.413,375433.22016683,0
+WELL.US,D,20060412,000000,20.4169,20.4286,20.1688,20.204,625027.14148287,0
+WELL.US,D,20060413,000000,20.1454,20.1688,19.9481,20.076,443016.25790165,0
+WELL.US,D,20060417,000000,20.081,20.247,19.9608,20.1629,500223.01346989,0
+WELL.US,D,20060418,000000,20.1825,20.4677,20.1825,20.3329,561933.93967665,0
+WELL.US,D,20060419,000000,20.4443,20.7176,20.4169,20.5536,849208.69383382,0
+WELL.US,D,20060420,000000,20.5673,20.58,20.3534,20.4627,425212.54818066,0
+WELL.US,D,20060421,000000,20.4804,20.5087,20.2733,20.2733,462029.20279517,0
+WELL.US,D,20060424,000000,20.3632,20.413,20.122,20.2821,625546.26276355,0
+WELL.US,D,20060425,000000,20.3632,20.3866,20.1034,20.2791,564183.46522628,0
+WELL.US,D,20060426,000000,19.908,19.9549,19.6825,19.7957,619322.95084245,0
+WELL.US,D,20060427,000000,19.7957,20.204,19.6356,20.0857,520967.38654023,0
+WELL.US,D,20060428,000000,20.0233,20.2733,20.0115,20.1347,521145.54650637,0
+WELL.US,D,20060501,000000,20.117,20.2733,19.7645,19.7645,499539.04302511,0
+WELL.US,D,20060502,000000,19.908,19.9754,19.6708,19.869,507315.62315686,0
+WELL.US,D,20060503,000000,19.7859,20.0341,19.7362,19.9608,522181.74125204,0
+WELL.US,D,20060504,000000,20.0341,20.247,20.0341,20.2098,867531.52483548,0
+WELL.US,D,20060505,000000,20.2616,20.4217,20.1961,20.2821,650605.38351988,0
+WELL.US,D,20060508,000000,20.2537,20.5019,20.2537,20.4443,691404.01576868,0
+WELL.US,D,20060509,000000,20.4052,20.4677,20.0184,20.0184,647493.72755934,0
+WELL.US,D,20060510,000000,20.0281,20.1786,19.9608,19.9608,540151.32404495,0
+WELL.US,D,20060511,000000,19.911,20.0398,19.6708,19.6708,658736.23576823,0
+WELL.US,D,20060512,000000,19.6942,19.6971,19.3806,19.4422,845408.97179709,0
+WELL.US,D,20060515,000000,19.2927,19.9285,19.2653,19.869,678603.11980987,0
+WELL.US,D,20060516,000000,20.0057,20.1825,19.7752,19.7752,543609.06085929,0
+WELL.US,D,20060517,000000,19.5829,19.6708,19.447,19.4978,434202.45911638,0
+WELL.US,D,20060518,000000,19.6414,19.9481,19.4539,19.4539,525641.52588208,0
+WELL.US,D,20060519,000000,19.617,19.7752,19.3298,19.5702,403773.96558705,0
+WELL.US,D,20060522,000000,19.5769,19.617,19.2479,19.3933,510084.26998719,0
+WELL.US,D,20060523,000000,19.4626,19.5702,18.9753,19.0232,506965.44667167,0
+WELL.US,D,20060524,000000,19.1638,19.323,18.9753,19.197,326513.9747482,0
+WELL.US,D,20060525,000000,19.3689,19.6638,19.2429,19.6014,314755.41698217,0
+WELL.US,D,20060526,000000,19.6825,19.8738,19.6453,19.7752,226778.18266222,0
+WELL.US,D,20060530,000000,19.7908,19.8026,19.5829,19.6092,333256.40794998,0
+WELL.US,D,20060531,000000,19.7292,19.7586,19.3298,19.6092,489857.99428968,0
+WELL.US,D,20060601,000000,19.7518,19.8934,19.6453,19.8934,410692.5109393,0
+WELL.US,D,20060602,000000,19.9637,20.3632,19.8435,20.3055,530305.42614543,0
+WELL.US,D,20060605,000000,20.3124,20.624,20.2363,20.3309,604797.7940618,0
+WELL.US,D,20060606,000000,20.369,20.452,20.0115,20.0692,299716.25846011,0
+WELL.US,D,20060607,000000,20.0398,20.4911,20.0398,20.2616,406887.66936331,0
+WELL.US,D,20060608,000000,20.1688,20.3309,19.869,20.1629,441114.86102151,0
+WELL.US,D,20060609,000000,20.2255,20.3534,20.1112,20.2791,255645.21671809,0
+WELL.US,D,20060612,000000,20.3759,20.3759,19.9911,20.0398,219353.82683138,0
+WELL.US,D,20060613,000000,20.1034,20.247,19.7586,19.7908,367995.55353391,0
+WELL.US,D,20060614,000000,19.7908,19.869,19.6288,19.6825,315274.53826286,0
+WELL.US,D,20060615,000000,19.7098,19.9715,19.7098,19.9169,440251.70670274,0
+WELL.US,D,20060616,000000,19.9911,20.076,19.8485,19.9824,254261.9172108,0
+WELL.US,D,20060619,000000,20.076,20.117,19.7957,19.8308,279670.19054447,0
+WELL.US,D,20060620,000000,19.8485,19.9608,19.6971,19.869,246829.37011713,0
+WELL.US,D,20060621,000000,20.0115,20.0526,19.8807,19.9637,321505.01753892,0
+WELL.US,D,20060622,000000,19.9959,20.0057,19.8026,19.9217,355550.97750742,0
+WELL.US,D,20060623,000000,19.8855,19.9637,19.6882,19.6882,370591.15993734,0
+WELL.US,D,20060626,000000,19.9022,20.0526,19.8026,20.0184,437141.07465004,0
+WELL.US,D,20060627,000000,20.081,20.0857,19.8807,19.8807,248561.82220178,0
+WELL.US,D,20060628,000000,19.9022,20.0341,19.7292,19.908,401702.60000358,0
+WELL.US,D,20060629,000000,20.0115,20.242,19.9169,20.2303,583537.37143435,0
+WELL.US,D,20060630,000000,20.2363,20.247,20.1629,20.2196,756739.57576956,0
+WELL.US,D,20060703,000000,20.1883,20.1961,20.0692,20.1688,375433.22016683,0
+WELL.US,D,20060705,000000,20.1883,20.1961,19.9911,20.122,660633.53701696,0
+WELL.US,D,20060706,000000,20.1454,20.242,20.0692,20.1825,364538.84062742,0
+WELL.US,D,20060707,000000,20.2255,20.2967,20.0907,20.1268,591665.15195914,0
+WELL.US,D,20060710,000000,20.1825,20.3017,20.1688,20.2255,581988.19885511,0
+WELL.US,D,20060711,000000,20.1629,20.413,20.1347,20.3124,572134.10969278,0
+WELL.US,D,20060712,000000,20.3124,20.452,20.2684,20.4217,420372.53576687,0
+WELL.US,D,20060713,000000,20.2303,20.4677,20.1961,20.242,508698.92266417,0
+WELL.US,D,20060714,000000,20.247,20.2616,20.0008,20.0595,443016.25790165,0
+WELL.US,D,20060717,000000,20.081,20.2128,20.0233,20.0907,465482.84397812,0
+WELL.US,D,20060718,000000,20.1629,20.4677,20.1454,20.4677,508176.72965993,0
+WELL.US,D,20060719,000000,20.4745,20.8271,20.4354,20.8271,480006.9768509,0
+WELL.US,D,20060720,000000,20.8271,20.8984,20.7236,20.8271,503859.93415823,0
+WELL.US,D,20060721,000000,20.8388,20.8729,20.6699,20.7119,401880.75996973,0
+WELL.US,D,20060724,000000,20.8105,21.0068,20.7176,21.0068,344488.67708037,0
+WELL.US,D,20060725,000000,20.9501,21.1982,20.9042,21.1728,540330.50791896,0
+WELL.US,D,20060726,000000,21.1728,21.332,21.1094,21.3086,529093.11924932,0
+WELL.US,D,20060727,000000,20.8545,21.0185,20.6649,20.7343,416221.61333711,0
+WELL.US,D,20060728,000000,20.8779,20.9765,20.7176,20.9628,523215.888182,0
+WELL.US,D,20060731,000000,20.9374,20.9834,20.7802,20.9374,571611.91668853,0
+WELL.US,D,20060801,000000,20.9374,21.1094,20.8105,21.0839,470323.88029975,0
+WELL.US,D,20060802,000000,21.1161,21.1161,20.9374,21.0585,360045.93297528,0
+WELL.US,D,20060803,000000,21.0927,21.3994,21.0107,21.3994,273102.84558527,0
+WELL.US,D,20060804,000000,21.3994,21.6777,21.3994,21.6602,272755.74082364,0
+WELL.US,D,20060807,000000,21.6602,21.6602,21.332,21.4111,314933.57694833,0
+WELL.US,D,20060808,000000,21.4404,21.4521,21.2274,21.2274,325481.87563395,0
+WELL.US,D,20060809,000000,21.2657,21.3994,21.1474,21.1474,300938.80443474,0
+WELL.US,D,20060810,000000,21.1513,21.3125,20.9765,21.2344,227474.44000121,0
+WELL.US,D,20060811,000000,21.376,21.3837,21.1982,21.332,258585.88006745,0
+WELL.US,D,20060814,000000,21.3593,21.7236,21.3418,21.5097,364538.84062742,0
+WELL.US,D,20060815,000000,21.5683,21.7236,21.538,21.7168,284165.14601233,0
+WELL.US,D,20060816,000000,21.7617,21.8349,21.7559,21.7559,278116.92233383,0
+WELL.US,D,20060817,000000,21.7764,21.9131,21.7021,21.8213,368168.59396081,0
+WELL.US,D,20060818,000000,22.0137,22.0234,21.7559,21.9335,308019.1272275,0
+WELL.US,D,20060821,000000,21.9659,22.1124,21.8429,22.0723,283822.13688209,0
+WELL.US,D,20060822,000000,22.1866,22.338,21.9912,22.338,419683.44578285,0
+WELL.US,D,20060823,000000,22.3105,22.3105,21.9542,22.043,237322.38571644,0
+WELL.US,D,20060824,000000,21.9912,22.0948,21.9278,22.0948,235420.9888363,0
+WELL.US,D,20060825,000000,22.1065,22.1269,21.9043,21.9912,234905.96318701,0
+WELL.US,D,20060828,000000,21.9542,22.3028,21.9335,22.3028,209842.74679928,0
+WELL.US,D,20060829,000000,22.5323,22.7472,22.4238,22.711,687076.98118846,0
+WELL.US,D,20060830,000000,22.711,22.9963,22.6777,22.9963,686903.94076156,0
+WELL.US,D,20060831,000000,22.8253,23.1349,22.7921,23.1066,405677.41028289,0
+WELL.US,D,20060901,000000,23.048,23.0724,22.84,23.002,325993.82955967,0
+WELL.US,D,20060905,000000,22.8683,23.1417,22.8683,23.1183,445259.64000416,0
+WELL.US,D,20060906,000000,22.9092,23.0255,22.8077,22.8683,351232.13419001,0
+WELL.US,D,20060907,000000,22.7344,22.7882,22.4591,22.666,370246.1029914,0
+WELL.US,D,20060908,000000,22.6993,23.0548,22.544,23.0187,336539.05652174,0
+WELL.US,D,20060911,000000,22.9092,22.9963,22.711,22.9816,258407.7201013,0
+WELL.US,D,20060912,000000,22.8507,23.2091,22.7531,23.1701,442321.02447051,0
+WELL.US,D,20060913,000000,23.1417,23.1808,22.2384,22.3917,2992559.0949011,0
+WELL.US,D,20060914,000000,22.3917,22.4454,22.0303,22.4238,1439326.7210295,0
+WELL.US,D,20060915,000000,22.4238,22.5,22.2149,22.5,885510.32279905,0
+WELL.US,D,20060918,000000,22.5,22.6016,22.2285,22.5968,668754.1501868,0
+WELL.US,D,20060919,000000,22.6183,22.7657,22.4454,22.7657,645250.34545681,0
+WELL.US,D,20060920,000000,22.8507,22.8507,22.6085,22.67,588726.53642548,0
+WELL.US,D,20060921,000000,22.67,22.711,22.2451,22.4014,576806.20121893,0
+WELL.US,D,20060922,000000,22.4395,22.67,22.3028,22.5244,586999.20388009,0
+WELL.US,D,20060925,000000,22.5772,22.5861,22.3955,22.5704,706437.03084363,0
+WELL.US,D,20060926,000000,22.6515,22.7882,22.5361,22.7052,616040.3022707,0
+WELL.US,D,20060927,000000,22.7052,23.0148,22.6183,23.002,564183.46522628,0
+WELL.US,D,20060928,000000,23.0548,23.1417,22.8742,23.0772,559860.52627747,0
+WELL.US,D,20060929,000000,23.0772,23.1945,22.9376,23.1486,598756.73773826,0
+WELL.US,D,20061002,000000,22.711,23.2413,22.67,23.1486,1030702.50395,0
+WELL.US,D,20061003,000000,23.1486,23.5978,23.1417,23.3888,1119205.0029979,0
+WELL.US,D,20061004,000000,23.3273,23.5354,23.3019,23.466,734436.81494933,0
+WELL.US,D,20061005,000000,23.3664,23.8976,23.3664,23.8976,670660.6666062,0
+WELL.US,D,20061006,000000,23.8976,23.9406,23.6651,23.7199,895534.38066473,0
+WELL.US,D,20061009,000000,23.7199,23.9103,23.55,23.8527,484153.80364927,0
+WELL.US,D,20061010,000000,23.8527,23.9172,23.5578,23.7697,466870.23911682,0
+WELL.US,D,20061011,000000,23.8351,24.0519,23.7619,23.9289,549320.41885467,0
+WELL.US,D,20061012,000000,23.9406,24.2122,23.9036,24.2122,385627.24673584,0
+WELL.US,D,20061013,000000,24.2219,24.4368,24.2005,24.3176,486227.21704845,0
+WELL.US,D,20061016,000000,24.3235,24.4329,24.2629,24.4329,360742.19031425,0
+WELL.US,D,20061017,000000,24.3538,24.3869,24.0725,24.1575,580601.82762425,0
+WELL.US,D,20061018,000000,24.2629,24.2981,24.135,24.2981,498156.76742567,0
+WELL.US,D,20061019,000000,24.3265,24.4055,24.1056,24.1613,481390.27635821,0
+WELL.US,D,20061020,000000,24.1496,24.2542,24.0207,24.2005,629694.11346976,0
+WELL.US,D,20061023,000000,24.1721,24.2463,24.0519,24.1887,521488.5556366,0
+WELL.US,D,20061024,000000,24.1887,24.1887,23.9289,24.0324,482422.37547247,0
+WELL.US,D,20061025,000000,24.0139,24.1721,23.8928,24.0139,729598.85035123,0
+WELL.US,D,20061026,000000,24.0392,24.3235,23.9738,24.3176,757255.6253267,0
+WELL.US,D,20061027,000000,24.0666,24.0783,23.5812,23.7111,609642.92601486,0
+WELL.US,D,20061030,000000,23.7619,23.969,23.593,23.9406,589075.68900283,0
+WELL.US,D,20061031,000000,23.8596,23.9211,23.7034,23.8831,415701.46814858,0
+WELL.US,D,20061101,000000,23.8976,23.963,23.4757,23.5626,642829.82729599,0
+WELL.US,D,20061102,000000,23.4797,23.5695,23.0431,23.2629,731675.33547397,0
+WELL.US,D,20061103,000000,23.2629,23.3156,22.5909,22.5909,1142022.7894674,0
+WELL.US,D,20061106,000000,22.67,22.9239,22.6251,22.8311,616726.32053118,0
+WELL.US,D,20061107,000000,22.7921,22.8985,22.6515,22.7784,585270.84742684,0
+WELL.US,D,20061108,000000,22.7609,22.9552,22.5968,22.8742,416738.68680209,0
+WELL.US,D,20061109,000000,22.9034,22.9503,22.7414,22.84,313719.22223651,0
+WELL.US,D,20061110,000000,22.8683,22.9337,22.7414,22.8849,234729.85103657,0
+WELL.US,D,20061113,000000,22.8917,22.9913,22.8448,22.9376,366963.45441965,0
+WELL.US,D,20061114,000000,22.8507,22.8585,22.5,22.6143,1610276.3280915,0
+WELL.US,D,20061115,000000,22.6143,22.6993,22.3311,22.6777,1878188.9847778,0
+WELL.US,D,20061116,000000,22.6553,23.0665,22.6016,23.0665,1421520.9634928,0
+WELL.US,D,20061117,000000,23.0665,23.0899,22.9034,22.9092,707647.28992405,0
+WELL.US,D,20061120,000000,22.9913,23.3664,22.962,23.3664,1501030.4798813,0
+WELL.US,D,20061121,000000,23.4298,23.5753,23.3214,23.4797,1216695.3651656,0
+WELL.US,D,20061122,000000,23.5695,23.8596,23.5695,23.7258,818617.39895611,0
+WELL.US,D,20061124,000000,23.7199,23.9513,23.6614,23.9513,188407.23592922,0
+WELL.US,D,20061127,000000,23.9513,23.9513,23.3849,23.3888,504548.0002344,0
+WELL.US,D,20061128,000000,23.5626,23.6651,23.2268,23.6651,1273907.240273,0
+WELL.US,D,20061129,000000,23.5753,24.1838,23.5753,23.9738,1398701.1292076,0
+WELL.US,D,20061130,000000,23.9914,24.26,23.9347,24.26,1519520.2078627,0
+WELL.US,D,20061201,000000,24.2346,24.2756,23.963,24.2688,920600.66877602,0
+WELL.US,D,20061204,000000,24.2688,24.6565,24.2542,24.5862,975044.92096105,0
+WELL.US,D,20061205,000000,24.5295,24.7249,24.4709,24.6106,1618567.9338725,0
+WELL.US,D,20061206,000000,24.6057,24.6224,24.3176,24.3615,650090.3578706,0
+WELL.US,D,20061207,000000,24.3869,24.4261,24.0666,24.1056,574033.45875721,0
+WELL.US,D,20061208,000000,24.1243,24.1945,24.0519,24.1496,319082.4515624,0
+WELL.US,D,20061211,000000,24.0519,24.1613,24.0139,24.1056,701771.08276459,0
+WELL.US,D,20061212,000000,24.13,24.1496,23.9211,23.9914,457189.19038139,0
+WELL.US,D,20061213,000000,24.008,24.1018,23.8596,24.0519,745502.18709993,0
+WELL.US,D,20061214,000000,24.0392,24.2688,24.008,24.091,370419.14341828,0
+WELL.US,D,20061215,000000,24.091,24.1418,23.7893,23.9973,635743.36105612,0
+WELL.US,D,20061218,000000,24.1418,24.1418,23.842,23.8713,403607.06860726,0
+WELL.US,D,20061219,000000,23.6614,23.7199,23.2745,23.7199,1693586.5904245,0
+WELL.US,D,20061220,000000,23.8928,24.2122,23.799,24.1662,1113845.8693034,0
+WELL.US,D,20061221,000000,24.0276,24.343,24.0276,24.1838,732882.52283082,0
+WELL.US,D,20061222,000000,24.0392,24.3235,23.9553,23.9738,643864.99813381,0
+WELL.US,D,20061226,000000,23.8928,24.4436,23.8791,24.2346,622950.65636012,0
+WELL.US,D,20061227,000000,24.2278,24.5345,24.2278,24.5012,400323.39612767,0
+WELL.US,D,20061228,000000,24.6438,24.6438,24.3235,24.4827,412076.83435444,0
+WELL.US,D,20061229,000000,24.4827,24.888,24.3538,24.888,721823.29412734,0
+WELL.US,D,20070103,000000,24.8782,24.9104,24.6565,24.9104,1934540.7772901,0
+WELL.US,D,20070104,000000,24.9349,25.1888,24.762,25.1888,1027246.8149514,0
+WELL.US,D,20070105,000000,25.1946,25.4388,25.1107,25.1946,1941627.2435298,0
+WELL.US,D,20070108,000000,25.2435,25.4223,25.1107,25.306,624163.98716409,0
+WELL.US,D,20070109,000000,25.3969,25.4495,25.2259,25.4388,804791.57123801,0
+WELL.US,D,20070110,000000,25.473,25.8519,25.261,25.8031,697619.13642697,0
+WELL.US,D,20070111,000000,25.8031,26.1244,25.8031,25.9858,952577.31097673,0
+WELL.US,D,20070112,000000,26.2944,26.2944,25.8549,25.9134,823973.46092703,0
+WELL.US,D,20070116,000000,26.019,26.2006,25.9184,26.1635,751552.45859412,0
+WELL.US,D,20070117,000000,26.0667,26.395,25.6947,26.2992,840396.94286426,0
+WELL.US,D,20070118,000000,26.388,26.395,26.1566,26.3696,909538.36834898,0
+WELL.US,D,20070119,000000,26.3696,26.6303,26.3109,26.5493,495903.14624464,0
+WELL.US,D,20070122,000000,26.5433,26.5493,26.3343,26.4565,695892.82778943,0
+WELL.US,D,20070123,000000,26.4321,26.5259,26.2739,26.4506,355382.03271192,0
+WELL.US,D,20070124,000000,26.3773,26.6831,26.3296,26.6693,440077.642368,0
+WELL.US,D,20070125,000000,26.6693,27.0464,26.6469,26.895,630384.22736165,0
+WELL.US,D,20070126,000000,26.9195,27.0249,26.6929,26.8764,441286.87754054,0
+WELL.US,D,20070129,000000,26.8559,26.8921,26.6137,26.8462,473783.66492981,0
+WELL.US,D,20070130,000000,26.8921,26.9555,26.6831,26.9555,594601.71967708,0
+WELL.US,D,20070131,000000,26.7563,27.1684,26.6137,27.0825,574208.54699981,0
+WELL.US,D,20070201,000000,27.1079,27.2778,26.9692,27.2778,432471.03093958,0
+WELL.US,D,20070202,000000,27.2778,27.3618,27.104,27.3618,521488.5556366,0
+WELL.US,D,20070205,000000,27.4214,27.4214,27.1841,27.2828,446470.92299244,0
+WELL.US,D,20070206,000000,27.312,27.4458,27.1206,27.4458,753282.86286308,0
+WELL.US,D,20070207,000000,27.44,27.8697,27.1792,27.8443,912296.77610078,0
+WELL.US,D,20070208,000000,27.8443,28.0875,27.4516,27.5972,662534.9338971,0
+WELL.US,D,20070209,000000,27.5425,27.6363,26.8501,27.481,1444685.854724,0
+WELL.US,D,20070212,000000,27.4214,27.4214,26.7348,26.8559,893658.58148087,0
+WELL.US,D,20070213,000000,26.8256,27.2338,26.6186,27.1714,939106.77928309,0
+WELL.US,D,20070214,000000,27.0698,27.353,26.9468,27.0181,657056.002984,0
+WELL.US,D,20070215,000000,26.9555,27.4615,26.9409,27.2828,631420.42210731,0
+WELL.US,D,20070216,000000,27.3072,27.3481,26.9145,27.1792,302318.00831064,0
+WELL.US,D,20070220,000000,27.1206,27.5387,26.729,27.4458,831235.0154095,0
+WELL.US,D,20070221,000000,27.4458,27.5679,27.2583,27.4458,399280.03402705,0
+WELL.US,D,20070222,000000,27.4458,27.519,27.1206,27.353,348986.70427178,0
+WELL.US,D,20070223,000000,27.3384,27.3384,26.7563,26.8716,1372081.5728856,0
+WELL.US,D,20070226,000000,26.9692,26.9692,26.1117,26.5307,1017977.3771723,0
+WELL.US,D,20070227,000000,26.4731,26.4731,24.9349,25.7972,1252473.7772186,0
+WELL.US,D,20070228,000000,25.7054,26.5209,25.6488,25.9232,950500.825854,0
+WELL.US,D,20070301,000000,25.9232,26.3246,25.1781,25.9232,876868.54053283,0
+WELL.US,D,20070302,000000,25.7816,25.8675,25.428,25.4388,1070457.7740982,0
+WELL.US,D,20070305,000000,25.2259,25.4143,24.6634,24.7894,2191743.3578501,0
+WELL.US,D,20070306,000000,24.8782,25.5883,24.8245,25.4026,1320060.9105849,0
+WELL.US,D,20070307,000000,25.4096,25.5433,25.0345,25.0345,934256.52779078,0
+WELL.US,D,20070308,000000,25.6108,25.7914,25.4388,25.6692,2292858.353812,0
+WELL.US,D,20070309,000000,25.8715,26.0238,25.7748,25.9232,1104169.9401071,0
+WELL.US,D,20070312,000000,25.9291,26.1508,25.7386,26.1381,940308.84710069,0
+WELL.US,D,20070313,000000,26.1381,26.1381,25.4905,25.5248,827085.11688759,0
+WELL.US,D,20070314,000000,25.3969,25.7464,25.1996,25.6625,716466.20824857,0
+WELL.US,D,20070315,000000,25.6625,25.9467,25.6625,25.8774,596160.107427,0
+WELL.US,D,20070316,000000,25.8774,25.8774,25.3422,25.3832,827605.26207613,0
+WELL.US,D,20070319,000000,25.5296,25.6996,25.4026,25.6292,1079797.8615191,0
+WELL.US,D,20070320,000000,25.5531,25.8881,25.5003,25.8715,601693.30545622,0
+WELL.US,D,20070321,000000,25.8245,26.2074,25.4857,26.1039,576284.00821469,0
+WELL.US,D,20070322,000000,26.2074,26.3559,26.0667,26.2944,482254.45458483,0
+WELL.US,D,20070323,000000,26.4097,26.4839,26.229,26.3051,438008.32460021,0
+WELL.US,D,20070326,000000,26.395,26.4682,25.7562,25.8245,800988.77747773,0
+WELL.US,D,20070327,000000,25.7386,26.0238,25.4955,25.599,1258351.008286,0
+WELL.US,D,20070328,000000,25.599,25.9096,25.0149,25.5482,1158786.2088112,0
+WELL.US,D,20070329,000000,25.7611,25.8031,25.221,25.3559,1376578.5761692,0
+WELL.US,D,20070330,000000,25.428,25.599,25.2435,25.3969,1134933.2515039,0
+WELL.US,D,20070402,000000,25.3969,25.6947,25.1702,25.6292,1193187.4648043,0
+WELL.US,D,20070403,000000,25.6947,25.9828,25.6108,25.9134,744638.0088733,0
+WELL.US,D,20070404,000000,26.0355,26.0355,25.6575,25.8178,619663.91215699,0
+WELL.US,D,20070405,000000,26.0355,26.2006,25.9525,26.1205,610852.16118743,0
+WELL.US,D,20070409,000000,26.229,26.35,26.1303,26.2133,688807.38545741,0
+WELL.US,D,20070410,000000,26.2133,26.4966,26.1683,26.3178,854392.7392857,0
+WELL.US,D,20070411,000000,26.3178,26.4097,26.0355,26.0737,1324204.6656598,0
+WELL.US,D,20070412,000000,25.9662,26.0023,25.4545,25.4613,1230867.2737374,0
+WELL.US,D,20070413,000000,25.4437,25.6625,24.9514,25.4808,5139006.8172188,0
+WELL.US,D,20070416,000000,25.5433,25.6859,25.4955,25.6732,1645706.6114751,0
+WELL.US,D,20070417,000000,25.6692,25.8842,25.5951,25.8842,1036235.7019792,0
+WELL.US,D,20070418,000000,25.8295,25.9134,25.7162,25.8178,794423.48033425,0
+WELL.US,D,20070419,000000,25.8178,25.8178,25.4857,25.6292,705050.65961277,0
+WELL.US,D,20070420,000000,25.7162,25.9408,25.7162,25.9134,745333.24230444,0
+WELL.US,D,20070423,000000,25.808,26.2006,25.808,26.0521,902452.92601696,0
+WELL.US,D,20070424,000000,26.0521,26.062,25.6488,25.8372,1042979.1590889,0
+WELL.US,D,20070425,000000,26.0238,26.0473,25.68,25.9096,1187998.299813,0
+WELL.US,D,20070426,000000,26.0102,26.3246,25.9525,26.2944,1025692.5228329,0
+WELL.US,D,20070427,000000,26.1957,26.4389,26.1957,26.2944,1156364.6667425,0
+WELL.US,D,20070430,000000,26.3246,26.4565,26.0874,26.1733,1097776.6594827,0
+WELL.US,D,20070501,000000,26.1733,26.3246,25.7914,25.8715,927509.99895759,0
+WELL.US,D,20070502,000000,25.5833,25.5833,25.3422,25.473,1011601.5029813,0
+WELL.US,D,20070503,000000,25.5072,25.7504,25.3559,25.6165,671867.85396305,0
+WELL.US,D,20070504,000000,25.5785,25.6108,25.2259,25.2943,662016.83652427,0
+WELL.US,D,20070507,000000,25.3206,25.599,25.3129,25.4026,555368.64253316,0
+WELL.US,D,20070508,000000,25.3969,26.2592,25.3969,25.9525,1281514.8756093,0
+WELL.US,D,20070509,000000,26.0307,26.2777,25.8372,26.2074,1171059.7922265,0
+WELL.US,D,20070510,000000,26.2133,26.2739,26.0102,26.0102,832271.21015517,0
+WELL.US,D,20070511,000000,26.062,26.0902,25.8959,25.9408,806514.808152,0
+WELL.US,D,20070514,000000,25.8881,25.9408,25.6292,25.6292,848002.53038481,0
+WELL.US,D,20070515,000000,25.6361,25.8372,25.4495,25.4495,3585605.4985518,0
+WELL.US,D,20070516,000000,25.5296,25.6038,24.5462,25.1702,5096482.9002404,0
+WELL.US,D,20070517,000000,25.1888,25.2747,24.6995,24.6995,1122317.6828662,0
+WELL.US,D,20070518,000000,24.7894,24.9641,24.3332,24.4885,1925832.4410134,0
+WELL.US,D,20070521,000000,24.6341,25.0736,24.3869,24.6888,2110670.3341726,0
+WELL.US,D,20070522,000000,24.7834,25.138,24.6741,25.1146,1622369.703725,0
+WELL.US,D,20070523,000000,25.1839,25.2816,24.9349,24.97,1616149.4635273,0
+WELL.US,D,20070524,000000,25.3559,25.3559,24.6224,24.7894,1381591.6290098,0
+WELL.US,D,20070525,000000,25.0784,25.2259,24.8421,24.8928,991297.41028709,0
+WELL.US,D,20070529,000000,25.1477,25.5433,25.051,25.3422,2412985.2707596,0
+WELL.US,D,20070530,000000,25.3422,25.5599,25.268,25.5599,1283240.160339,0
+WELL.US,D,20070531,000000,25.5531,25.5883,25.1263,25.3206,1714674.9965329,0
+WELL.US,D,20070601,000000,25.3422,25.5139,25.1654,25.3646,1081520.0745252,0
+WELL.US,D,20070604,000000,25.3559,25.4613,25.2259,25.4143,608606.7312692,0
+WELL.US,D,20070605,000000,25.3469,25.5139,25.0393,25.0736,1012901.8659526,0
+WELL.US,D,20070606,000000,25.0736,25.0736,24.8294,24.9924,965193.90352228,0
+WELL.US,D,20070607,000000,24.8421,24.8421,24.1183,24.26,1085041.2936264,0
+WELL.US,D,20070608,000000,24.2542,24.4436,24.0139,24.4368,711284.21061238,0
+WELL.US,D,20070611,000000,24.4485,24.5862,24.13,24.1418,700741.03146602,0
+WELL.US,D,20070612,000000,24.1418,24.1613,23.5236,23.629,1104169.9401071,0
+WELL.US,D,20070613,000000,23.7199,24.0725,23.7199,23.9914,1269066.2039514,0
+WELL.US,D,20070614,000000,23.9914,24.0959,23.5753,23.7619,1165009.5207324,0
+WELL.US,D,20070615,000000,23.8244,24.0666,23.8244,23.9036,1112191.2342153,0
+WELL.US,D,20070618,000000,23.9738,24.0276,23.5812,23.5978,786122.65938257,0
+WELL.US,D,20070619,000000,23.4709,23.7843,23.0148,23.7404,1322478.3570221,0
+WELL.US,D,20070620,000000,23.963,23.963,23.0772,23.0772,1030011.3661504,0
+WELL.US,D,20070621,000000,22.9552,23.1349,22.5968,23.1143,799084.30887403,0
+WELL.US,D,20070622,000000,23.0255,23.1006,22.7179,22.8653,948949.60545906,0
+WELL.US,D,20070625,000000,22.8311,22.962,22.4591,22.5508,1409594.4848391,0
+WELL.US,D,20070626,000000,22.7657,22.8448,22.3526,22.6857,982479.51587042,0
+WELL.US,D,20070627,000000,22.5772,23.424,22.4795,23.2961,1308473.3454301,0
+WELL.US,D,20070628,000000,23.3214,23.4874,23.1183,23.2413,1130887.7915829,0
+WELL.US,D,20070629,000000,23.3575,23.7199,23.2268,23.3498,1330426.953673,0
+WELL.US,D,20070702,000000,23.5187,24.0549,23.4944,24.0461,1002785.6563803,0
+WELL.US,D,20070703,000000,24.2169,24.3869,23.9347,24.0549,442841.16965905,0
+WELL.US,D,20070705,000000,24.2122,24.4182,24.1575,24.2005,892427.84424343,0
+WELL.US,D,20070706,000000,24.26,24.5139,23.9817,24.3722,838151.51294603,0
+WELL.US,D,20070709,000000,24.2981,24.3332,23.9973,23.9973,966059.10565675,0
+WELL.US,D,20070710,000000,23.963,23.9875,23.3849,23.4484,1164661.3920628,0
+WELL.US,D,20070711,000000,23.4874,23.6164,23.0772,23.5812,1379864.2964644,0
+WELL.US,D,20070712,000000,23.6085,23.799,23.5578,23.7296,875658.28145242,0
+WELL.US,D,20070713,000000,23.7697,23.9103,23.55,23.8244,531340.59698324,0
+WELL.US,D,20070716,000000,23.7346,23.9172,23.3732,23.3732,1317290.2159389,0
+WELL.US,D,20070717,000000,22.4503,22.7813,22.3955,22.6251,6155176.9970332,0
+WELL.US,D,20070718,000000,22.5636,22.8683,22.4454,22.8507,2094598.0526283,0
+WELL.US,D,20070719,000000,22.881,22.8985,22.6857,22.7531,1075942.8484584,0
+WELL.US,D,20070720,000000,22.7531,22.8184,22.4503,22.6319,1580712.0127888,0
+WELL.US,D,20070723,000000,22.7179,22.8116,22.3711,22.4238,1795741.8767634,0
+WELL.US,D,20070724,000000,22.3194,22.4101,21.5517,21.6826,1907625.311599,0
+WELL.US,D,20070725,000000,21.919,22.0831,21.2948,21.7168,1299314.4896989,0
+WELL.US,D,20070726,000000,21.6943,21.7021,21.0351,21.5683,2555936.1176237,0
+WELL.US,D,20070727,000000,21.0527,21.6231,20.7499,20.7499,2450317.9749313,0
+WELL.US,D,20070730,000000,20.9872,21.2548,20.7743,21.1288,1557207.1841509,0
+WELL.US,D,20070731,000000,21.376,21.7969,21.2402,21.2402,2305845.6009997,0
+WELL.US,D,20070801,000000,20.3397,21.1348,20.2967,21.04,1910167.6747942,0
+WELL.US,D,20070802,000000,21.04,21.5781,21.04,21.5059,2034978.9701621,0
+WELL.US,D,20070803,000000,21.5733,21.6084,20.9834,21.1288,3606519.8403254,0
+WELL.US,D,20070806,000000,21.2617,21.6484,20.5439,21.5957,1757949.4379665,0
+WELL.US,D,20070807,000000,21.538,21.9659,21.1787,21.5517,1794529.5698674,0
+WELL.US,D,20070808,000000,21.2901,22.2031,21.2901,21.8691,2532817.302246,0
+WELL.US,D,20070809,000000,21.4111,22.2676,21.3378,21.6826,2822570.9373115,0
+WELL.US,D,20070810,000000,21.5781,21.8096,21.2617,21.3535,1821733.7775725,0
+WELL.US,D,20070813,000000,21.5205,21.919,21.2901,21.5899,1661962.1725247,0
+WELL.US,D,20070814,000000,21.543,21.667,21.1904,21.2402,1736623.4852365,0
+WELL.US,D,20070815,000000,21.2402,21.6025,20.9715,21.0068,1704992.9238896,0
+WELL.US,D,20070816,000000,20.8271,21.1982,20.5673,21.0244,2307550.4075725,0
+WELL.US,D,20070817,000000,21.1787,22.5968,21.0722,21.6025,1579330.7610971,0
+WELL.US,D,20070820,000000,21.6876,22.1124,21.5899,21.9542,1477526.6751512,0
+WELL.US,D,20070821,000000,21.9278,22.1602,21.8506,22.1269,1277536.9936065,0
+WELL.US,D,20070822,000000,22.1397,22.4014,22.0029,22.2091,1775687.617585,0
+WELL.US,D,20070823,000000,22.3526,22.6515,22.2548,22.4308,1391445.7181722,0
+WELL.US,D,20070824,000000,22.4238,22.6016,22.1534,22.5284,1035197.4594179,0
+WELL.US,D,20070827,000000,22.3644,22.6515,22.2384,22.4074,1100359.9789919,0
+WELL.US,D,20070828,000000,22.3711,22.4503,22.043,22.043,1208393.5203061,0
+WELL.US,D,20070829,000000,22.1866,22.711,22.1866,22.7052,1032438.0277583,0
+WELL.US,D,20070830,000000,22.6397,23.1006,22.5636,23.0772,1032951.0055918,0
+WELL.US,D,20070831,000000,23.4484,23.4484,22.8917,23.0852,1134415.1541311,0
+WELL.US,D,20070904,000000,23.0313,23.2268,22.881,23.1808,851459.2432913,0
+WELL.US,D,20070905,000000,22.962,23.1309,22.7414,23.002,875134.04063248,0
+WELL.US,D,20070906,000000,22.9816,23.2834,22.7277,23.2268,1107629.7247372,0
+WELL.US,D,20070907,000000,22.8507,23.1749,22.7784,22.9669,1086367.254294,0
+WELL.US,D,20070910,000000,23.4757,24.2629,22.7531,22.881,1350305.100701,0
+WELL.US,D,20070911,000000,22.8507,23.5354,22.8253,23.5294,1416681.9749868,0
+WELL.US,D,20070912,000000,23.4298,24.0139,23.3214,23.7619,1644669.3928215,0
+WELL.US,D,20070913,000000,24.008,24.2629,23.7619,24.1613,1265953.524083,0
+WELL.US,D,20070914,000000,23.8713,24.4436,23.8634,24.4182,1384359.2519323,0
+WELL.US,D,20070917,000000,24.4485,24.6634,24.2005,24.5345,1012554.761191,0
+WELL.US,D,20070918,000000,24.6174,24.8147,24.3489,24.593,2211617.4092467,0
+WELL.US,D,20070919,000000,24.6438,24.8197,24.2981,24.6888,1777594.1340043,0
+WELL.US,D,20070920,000000,24.6224,24.6682,24.2043,24.2923,932522.02789042,0
+WELL.US,D,20070921,000000,24.2981,25.1654,24.13,24.9924,5461028.9082228,0
+WELL.US,D,20070924,000000,24.9641,25.3422,24.9574,25.3333,971590.25587027,0
+WELL.US,D,20070925,000000,25.1321,25.3793,24.9866,25.3469,1176765.0067748,0
+WELL.US,D,20070926,000000,25.3265,25.3469,24.8294,25.2503,1524537.3563348,0
+WELL.US,D,20070927,000000,25.3469,25.4652,25.2435,25.4545,1185407.8129488,0
+WELL.US,D,20070928,000000,25.4857,25.5951,25.2307,25.5951,1368454.8912758,0
+WELL.US,D,20071001,000000,25.599,25.9184,25.4545,25.8245,1426189.9832953,0
+WELL.US,D,20071002,000000,25.9731,26.0355,25.8245,25.9828,1148073.0609615,0
+WELL.US,D,20071003,000000,25.9828,26.3051,25.7865,26.185,1455744.0595195,0
+WELL.US,D,20071004,000000,26.2201,26.4389,26.0355,26.3451,1704127.7217552,0
+WELL.US,D,20071005,000000,26.3451,26.9292,26.3109,26.8843,1365516.2757422,0
+WELL.US,D,20071008,000000,26.4682,26.4731,26.2357,26.2884,1078065.4094345,0
+WELL.US,D,20071009,000000,26.1205,26.561,25.934,26.561,1943014.6386686,0
+WELL.US,D,20071010,000000,26.4633,26.514,26.2357,26.4154,1180220.6957735,0
+WELL.US,D,20071011,000000,26.4321,26.6753,26.267,26.3296,1795910.821559,0
+WELL.US,D,20071012,000000,26.3696,26.5366,26.267,26.2992,741873.4576744,0
+WELL.US,D,20071015,000000,26.2836,26.2836,25.7679,25.8442,1173131.1578099,0
+WELL.US,D,20071016,000000,25.7611,25.8128,25.4388,25.5139,1005469.318859,0
+WELL.US,D,20071017,000000,25.6692,25.6859,24.8928,25.3002,1092584.422768,0
+WELL.US,D,20071018,000000,25.268,25.4613,24.9514,25.3129,630211.18693475,0
+WELL.US,D,20071019,000000,25.2435,25.3265,24.7288,24.7288,780930.42266787,0
+WELL.US,D,20071022,000000,24.7961,25.3265,24.593,25.3265,1188863.5019476,0
+WELL.US,D,20071023,000000,25.3265,25.6947,25.0784,25.6947,1084287.6974477,0
+WELL.US,D,20071024,000000,25.5658,25.7211,25.3167,25.7162,1345129.2465119,0
+WELL.US,D,20071025,000000,25.7504,25.808,25.3129,25.5951,1663858.4498655,0
+WELL.US,D,20071026,000000,25.7562,25.9662,25.4349,25.6996,1106761.4508791,0
+WELL.US,D,20071029,000000,25.6625,25.7972,25.3469,25.3793,555713.69947911,0
+WELL.US,D,20071030,000000,25.3753,26.0473,25.3753,26.0473,1320580.0318656,0
+WELL.US,D,20071031,000000,25.8715,25.8842,25.3167,25.6234,1531111.8686489,0
+WELL.US,D,20071101,000000,25.3705,25.4495,25.0149,25.0149,1087746.4581699,0
+WELL.US,D,20071102,000000,25.0149,25.0149,24.3265,24.553,5600605.9787165,0
+WELL.US,D,20071105,000000,24.343,24.6634,23.963,24.0617,1102158.9850869,0
+WELL.US,D,20071106,000000,24.1575,24.3722,23.7199,24.0783,1265435.4267101,0
+WELL.US,D,20071107,000000,24.3059,24.8528,24.0324,24.0324,3350216.2508588,0
+WELL.US,D,20071108,000000,24.0842,25.3167,24.0842,25.2747,15775126.079253,0
+WELL.US,D,20071109,000000,24.9994,25.5199,24.9173,25.1321,3307557.178044,0
+WELL.US,D,20071112,000000,25.1321,25.5833,24.97,25.1654,1542859.1634286,0
+WELL.US,D,20071113,000000,25.1477,25.8031,25.1477,25.7318,1122153.8576099,0
+WELL.US,D,20071114,000000,25.8178,26.0521,25.4652,25.5482,1424111.450357,0
+WELL.US,D,20071115,000000,25.3705,25.6625,25.138,25.4143,1552741.9220108,0
+WELL.US,D,20071116,000000,25.4495,25.5072,25.0051,25.1946,1617920.8241103,0
+WELL.US,D,20071119,000000,25.1946,25.2747,24.5589,24.5589,1801616.0361072,0
+WELL.US,D,20071120,000000,24.6057,25.0208,23.9036,24.343,1768776.2395877,0
+WELL.US,D,20071121,000000,24.2278,24.7375,23.8634,24.6389,1601127.7114387,0
+WELL.US,D,20071123,000000,24.7444,25.1604,24.6106,25.0784,552736.1754471,0
+WELL.US,D,20071126,000000,25.1107,25.1107,23.9973,23.9973,1408425.1820728,0
+WELL.US,D,20071127,000000,24.1243,24.8782,23.9914,24.8528,2169499.9836853,0
+WELL.US,D,20071128,000000,24.9924,25.6996,24.8489,25.6996,1616150.4874351,0
+WELL.US,D,20071129,000000,25.5531,25.7748,25.1946,25.5482,1151945.4804558,0
+WELL.US,D,20071130,000000,25.7562,26.1039,25.6361,25.9232,1893053.0550571,0
+WELL.US,D,20071203,000000,26.0307,26.0307,25.3832,25.6625,1027187.428296,0
+WELL.US,D,20071204,000000,24.5862,25.0677,24.3869,24.6741,4797653.3459795,0
+WELL.US,D,20071205,000000,24.9349,25.1321,24.68,25.1146,1644509.6631968,0
+WELL.US,D,20071206,000000,25.1321,25.7054,25.0051,25.6165,1681652.9444159,0
+WELL.US,D,20071207,000000,25.6234,26.0473,25.5139,25.6108,1533234.4296249,0
+WELL.US,D,20071210,000000,25.6292,26.1635,25.4857,26.1635,1018870.2248188,0
+WELL.US,D,20071211,000000,26.1635,26.2944,25.261,25.261,1516522.2056736,0
+WELL.US,D,20071212,000000,25.8442,26.0355,24.8489,24.9173,2124324.1453716,0
+WELL.US,D,20071213,000000,24.7894,25.0628,24.6174,24.9866,1096329.8776886,0
+WELL.US,D,20071214,000000,24.8294,25.2747,24.5248,24.5248,1138760.6190526,0
+WELL.US,D,20071217,000000,24.5012,24.7288,24.0617,24.4563,1579678.8897667,0
+WELL.US,D,20071218,000000,24.5842,24.7571,24.0842,24.5706,1831867.3935782,0
+WELL.US,D,20071219,000000,24.4709,24.8782,24.4661,24.7669,738091.14207114,0
+WELL.US,D,20071220,000000,24.8997,25.3519,24.8031,25.3519,1308744.6810107,0
+WELL.US,D,20071221,000000,25.5951,25.7162,25.2747,25.6292,2681677.1213208,0
+WELL.US,D,20071224,000000,25.4495,26.3413,25.4495,26.3413,678956.36801863,0
+WELL.US,D,20071226,000000,26.0794,26.2777,25.8675,26.0794,840224.92634522,0
+WELL.US,D,20071227,000000,25.9467,26.2884,25.7865,25.9232,1097735.7031686,0
+WELL.US,D,20071228,000000,25.8031,26.2133,25.599,25.6429,776618.74670543,0
+WELL.US,D,20071231,000000,25.7211,26.0473,25.5433,25.8549,869267.04864368,0
+WELL.US,D,20080102,000000,25.8519,26.2777,25.6692,26.0737,965947.49970094,0
+WELL.US,D,20080103,000000,26.1117,26.2592,25.5833,25.5883,1531357.6065333,0
+WELL.US,D,20080104,000000,25.5883,25.5883,24.8489,24.9417,1594195.8552845,0
+WELL.US,D,20080107,000000,24.9514,25.4545,24.5862,24.9173,1479431.143755,0
+WELL.US,D,20080108,000000,24.9514,25.4857,24.3869,24.3869,2056555.7803156,0
+WELL.US,D,20080109,000000,24.3108,25.1839,23.9513,24.9514,2087788.0415083,0
+WELL.US,D,20080110,000000,24.7249,25.8372,24.6634,25.4437,1900890.0457521,0
+WELL.US,D,20080111,000000,25.2816,25.6575,24.9817,25.5482,1904697.9590517,0
+WELL.US,D,20080114,000000,25.6732,25.7748,24.9641,25.3646,1102432.3684832,0
+WELL.US,D,20080115,000000,25.1996,25.3129,24.7669,24.8147,1371405.7937037,0
+WELL.US,D,20080116,000000,24.6888,25.0286,24.5081,24.5657,2776256.513467,0
+WELL.US,D,20080117,000000,24.5392,24.8811,24.0519,24.1018,2354069.6129873,0
+WELL.US,D,20080118,000000,24.2122,24.4758,23.3019,23.6232,2942912.8749079,0
+WELL.US,D,20080122,000000,22.7472,24.3332,22.715,24.1496,1767393.9639883,0
+WELL.US,D,20080123,000000,23.8928,25.5833,23.8596,25.4349,2533226.8653866,0
+WELL.US,D,20080124,000000,25.6859,25.6859,24.6438,25.0911,1523499.1137734,0
+WELL.US,D,20080125,000000,25.2259,25.6292,24.8147,25.1604,1775833.0124999,0
+WELL.US,D,20080128,000000,25.1214,25.7464,24.8596,25.6947,2462981.667238,0
+WELL.US,D,20080129,000000,25.2747,25.6292,24.8782,24.9866,1125770.3001412,0
+WELL.US,D,20080130,000000,24.7961,25.4437,24.4885,24.5657,1159916.6030792,0
+WELL.US,D,20080131,000000,24.3381,24.9994,24.2981,24.7727,5825990.6227928,0
+WELL.US,D,20080201,000000,24.8078,25.3002,24.4758,25.2943,1947421.5380613,0
+WELL.US,D,20080204,000000,25.2874,25.2874,24.6057,25.1604,744465.99235426,0
+WELL.US,D,20080205,000000,24.7503,25.0677,24.2219,24.2219,1240496.1031724,0
+WELL.US,D,20080206,000000,24.3059,24.3381,23.3732,23.4122,2755407.7017957,0
+WELL.US,D,20080207,000000,23.3958,24.0549,23.2268,24.0549,1849706.9400741,0
+WELL.US,D,20080208,000000,23.9103,24.1575,23.2745,23.508,1601239.3173945,0
+WELL.US,D,20080211,000000,23.5695,23.5695,22.9239,22.9816,1100708.1076614,0
+WELL.US,D,20080212,000000,23.0548,23.6614,22.9963,23.4709,1101227.2289421,0
+WELL.US,D,20080213,000000,23.6164,23.9513,23.2091,23.6838,1188173.3880556,0
+WELL.US,D,20080214,000000,23.634,23.6515,23.1006,23.1006,1324052.1033899,0
+WELL.US,D,20080215,000000,23.0255,23.4611,22.8653,23.4611,751730.61856028,0
+WELL.US,D,20080219,000000,23.7199,23.7697,23.1993,23.2892,884298.01590294,0
+WELL.US,D,20080220,000000,23.1143,23.7258,23.0772,23.7161,1071313.7610621,0
+WELL.US,D,20080221,000000,23.805,24.008,23.2785,23.3273,1465389.2714801,0
+WELL.US,D,20080222,000000,23.3458,23.9553,23.0665,23.9553,1431719.0856932,0
+WELL.US,D,20080225,000000,23.963,24.5862,23.7619,24.5862,1878986.608994,0
+WELL.US,D,20080226,000000,24.5706,24.7288,24.2542,24.7288,1487775.9927442,0
+WELL.US,D,20080227,000000,24.6438,24.8245,24.3176,24.5012,1234459.1424804,0
+WELL.US,D,20080228,000000,24.4261,24.5295,23.9513,23.969,1499299.0517044,0
+WELL.US,D,20080229,000000,24.13,24.4661,23.7199,23.8107,1992643.4522282,0
+WELL.US,D,20080303,000000,23.7346,24.0392,23.5978,24.0207,1449805.3939812,0
+WELL.US,D,20080304,000000,23.7258,24.2278,23.6614,23.9738,1907007.8951646,0
+WELL.US,D,20080305,000000,23.8244,23.8351,23.5187,23.7814,4505273.3872751,0
+WELL.US,D,20080306,000000,23.6027,23.8176,23.1143,23.1534,1716952.1675946,0
+WELL.US,D,20080307,000000,22.9963,23.796,22.84,23.6544,1580372.0753821,0
+WELL.US,D,20080310,000000,23.6614,23.7404,23.3732,23.466,1463573.8828595,0
+WELL.US,D,20080311,000000,23.963,24.6634,23.7258,24.5989,2600524.2328309,0
+WELL.US,D,20080312,000000,24.5989,24.9514,24.2815,24.5248,2221534.9806959,0
+WELL.US,D,20080313,000000,24.2688,25.1477,23.9172,25.0784,2103443.592557,0
+WELL.US,D,20080314,000000,25.0784,25.2816,24.2169,24.93,1954743.503107,0
+WELL.US,D,20080317,000000,24.3489,25.1477,24.3489,24.9173,2556540.2232562,0
+WELL.US,D,20080318,000000,25.2816,25.6292,24.6888,25.6292,1850457.4645292,0
+WELL.US,D,20080319,000000,25.6292,26.0355,25.4545,25.5951,2444960.8890525,0
+WELL.US,D,20080320,000000,25.5726,26.35,25.5726,26.3413,2532211.1487979,0
+WELL.US,D,20080324,000000,26.2592,26.7348,26.0355,26.6519,1830148.2522957,0
+WELL.US,D,20080325,000000,26.7183,26.8716,26.3246,26.8462,1681350.8915997,0
+WELL.US,D,20080326,000000,26.6059,26.7183,26.2494,26.3343,1202782.5052801,0
+WELL.US,D,20080327,000000,26.2884,26.5825,26.0355,26.0737,1958474.6233176,0
+WELL.US,D,20080328,000000,26.0902,26.4839,25.9134,25.9731,1159993.3961681,0
+WELL.US,D,20080331,000000,25.977,26.6372,25.8881,26.1117,2065215.9929232,0
+WELL.US,D,20080401,000000,26.514,27.0347,26.2739,27.0044,1646216.5175852,0
+WELL.US,D,20080402,000000,26.9292,27.2828,26.5259,27.1714,1285700.610906,0
+WELL.US,D,20080403,000000,26.9819,27.6656,26.7426,27.6656,1704839.3377119,0
+WELL.US,D,20080404,000000,27.7125,27.7125,26.9468,26.9868,1528165.0618524,0
+WELL.US,D,20080407,000000,27.2221,27.271,26.7836,27.0347,797719.43970806,0
+WELL.US,D,20080408,000000,26.7992,27.2221,26.7592,26.9751,1063551.5156401,0
+WELL.US,D,20080409,000000,27.0581,27.0884,26.4799,26.6372,1354542.0313902,0
+WELL.US,D,20080410,000000,26.6372,27.3384,26.5433,27.2661,1052747.2399916,0
+WELL.US,D,20080411,000000,26.8921,27.2905,26.8921,27.1635,1296031.8411272,0
+WELL.US,D,20080414,000000,27.0181,27.4341,26.9028,27.0757,1139683.1600268,0
+WELL.US,D,20080415,000000,27.1714,27.3882,26.9692,27.3882,1334206.1975526,0
+WELL.US,D,20080416,000000,27.5387,28.4195,27.3481,28.4058,1629559.5846578,0
+WELL.US,D,20080417,000000,28.2448,28.5807,27.9791,28.5191,1145268.5773564,0
+WELL.US,D,20080418,000000,28.8786,28.8786,28.0651,28.2672,1200670.1833826,0
+WELL.US,D,20080421,000000,28.0064,28.2799,28.0064,28.1578,913191.67156294,0
+WELL.US,D,20080422,000000,28.106,28.274,27.8336,27.9615,968540.0343808,0
+WELL.US,D,20080423,000000,28.0318,28.5924,27.9938,28.4313,1282276.6630508,0
+WELL.US,D,20080424,000000,28.44,28.8424,28.3131,28.8424,1107796.6217169,0
+WELL.US,D,20080425,000000,28.9313,29.0378,28.569,29.0378,871781.76632684,0
+WELL.US,D,20080428,000000,29.1051,29.2106,28.9263,29.1051,853994.43913148,0
+WELL.US,D,20080429,000000,28.9616,28.9616,28.4957,28.6296,1512144.9996086,0
+WELL.US,D,20080430,000000,28.5387,28.6481,27.9791,28.0318,1052370.4419024,0
+WELL.US,D,20080501,000000,27.9742,28.4557,27.9742,28.4557,1149801.4174148,0
+WELL.US,D,20080502,000000,28.614,28.7018,27.686,27.7701,10035834.853782,0
+WELL.US,D,20080505,000000,27.8033,27.8745,27.4566,27.7974,1103766.5204136,0
+WELL.US,D,20080506,000000,27.5327,27.9742,27.5152,27.9683,1901656.952733,0
+WELL.US,D,20080507,000000,28.0523,28.0582,27.2661,27.3316,1531274.6699973,0
+WELL.US,D,20080508,000000,27.4859,27.8277,27.3618,27.5894,1245290.039733,0
+WELL.US,D,20080509,000000,27.3618,28.0699,27.3384,28.0181,1894376.9679091,0
+WELL.US,D,20080512,000000,28.106,28.9039,28.0582,28.9039,1596415.6875064,0
+WELL.US,D,20080513,000000,28.8512,28.9528,28.6296,28.8464,781262.16881174,0
+WELL.US,D,20080514,000000,28.8689,28.9039,28.5144,28.6354,1231835.8905649,0
+WELL.US,D,20080515,000000,28.736,28.9938,28.2897,28.9039,974345.59189852,0
+WELL.US,D,20080516,000000,28.5007,28.7526,28.1422,28.2847,1430853.8835587,0
+WELL.US,D,20080519,000000,28.3541,28.4254,28.0475,28.233,928101.81769573,0
+WELL.US,D,20080520,000000,28.1911,28.2945,27.9839,28.0415,1005374.0954288,0
+WELL.US,D,20080521,000000,28.1471,28.2672,27.4283,27.4283,1087542.7005075,0
+WELL.US,D,20080522,000000,27.3754,27.6089,27.2338,27.2993,830156.84044193,0
+WELL.US,D,20080523,000000,27.1635,27.5113,27.0249,27.2221,784904.20903933,0
+WELL.US,D,20080527,000000,27.3316,27.7701,27.3072,27.649,881688.0747896,0
+WELL.US,D,20080528,000000,27.7701,27.8502,27.5152,27.7417,831451.05996616,0
+WELL.US,D,20080529,000000,27.643,27.9342,27.5425,27.9302,1050030.8124619,0
+WELL.US,D,20080530,000000,27.9938,28.0006,27.6822,27.9409,3103708.3878071,0
+WELL.US,D,20080602,000000,27.8277,27.9342,27.5387,27.7936,1204455.5707093,0
+WELL.US,D,20080603,000000,27.815,28.1851,27.6558,27.9742,1456170.0051857,0
+WELL.US,D,20080604,000000,27.8219,28.2271,27.7662,28.1471,1154068.0414318,0
+WELL.US,D,20080605,000000,28.1149,28.4957,27.9409,28.3941,1242694.4333296,0
+WELL.US,D,20080606,000000,28.2799,28.319,27.6705,27.6705,1664240.3674941,0
+WELL.US,D,20080609,000000,27.6763,27.9615,27.1684,27.1684,1185867.5475742,0
+WELL.US,D,20080610,000000,26.9625,27.3433,26.7133,27.2437,1138036.7162017,0
+WELL.US,D,20080611,000000,27.1714,27.2583,26.7749,26.8189,938318.37023748,0
+WELL.US,D,20080612,000000,27.0102,27.2993,26.6596,26.8608,1237857.4926393,0
+WELL.US,D,20080613,000000,26.9868,27.3384,26.7065,27.3072,1093315.4929739,0
+WELL.US,D,20080616,000000,27.2583,27.6656,27.0464,27.6656,894825.83643153,0
+WELL.US,D,20080617,000000,27.6997,27.7701,26.9233,26.9995,1360338.3737373,0
+WELL.US,D,20080618,000000,26.9195,26.9927,26.5259,26.6059,1161278.4005217,0
+WELL.US,D,20080619,000000,26.5259,27.2583,26.5259,27.2027,1019607.4384718,0
+WELL.US,D,20080620,000000,26.9927,27.2466,26.601,26.6469,2083981.1521167,0
+WELL.US,D,20080623,000000,26.6693,26.9819,25.9662,25.9662,1629555.4890264,0
+WELL.US,D,20080624,000000,25.9291,26.4633,25.7748,26.2777,1187691.1274576,0
+WELL.US,D,20080625,000000,26.4154,26.7836,26.1957,26.514,1940328.9283743,0
+WELL.US,D,20080626,000000,26.2133,26.398,25.8607,25.9184,1961558.6337662,0
+WELL.US,D,20080627,000000,25.9184,26.2201,25.6361,25.7748,1692777.7032219,0
+WELL.US,D,20080630,000000,25.7748,26.0794,25.4545,25.7464,1118336.7291397,0
+WELL.US,D,20080701,000000,24.6389,25.5531,24.6106,25.5531,4570918.1674472,0
+WELL.US,D,20080702,000000,25.6292,25.6575,25.1996,25.3705,1863935.1635777,0
+WELL.US,D,20080703,000000,25.473,25.6488,25.1888,25.4143,793373.97478652,0
+WELL.US,D,20080707,000000,25.5003,25.6488,24.9417,24.9817,1611682.1535715,0
+WELL.US,D,20080708,000000,25.1263,26.9819,24.8782,26.6646,2476749.1322086,0
+WELL.US,D,20080709,000000,26.5785,26.5785,24.9417,25.0208,2161819.6508916,0
+WELL.US,D,20080710,000000,25.0863,26.1791,24.9994,26.0023,1668675.9363066,0
+WELL.US,D,20080711,000000,25.7162,26.8716,25.5199,26.267,1561509.6449427,0
+WELL.US,D,20080714,000000,26.4457,26.7065,25.4857,25.5248,1605985.1302861,0
+WELL.US,D,20080715,000000,25.2533,26.2836,24.93,25.5531,2192072.0322705,0
+WELL.US,D,20080716,000000,25.6732,27.1265,25.3129,26.9555,3069043.9874964,0
+WELL.US,D,20080717,000000,27.0581,27.4116,26.35,27.2973,2286527.5315665,0
+WELL.US,D,20080718,000000,27.3316,27.5387,26.9555,27.353,1246746.0366977,0
+WELL.US,D,20080721,000000,27.3882,27.897,27.1841,27.897,1364706.3646317,0
+WELL.US,D,20080722,000000,27.7809,28.6862,27.5552,28.5807,4336654.1944829,0
+WELL.US,D,20080723,000000,28.4684,28.9146,28.106,28.5064,3643695.8865957,0
+WELL.US,D,20080724,000000,28.6187,28.6949,27.3433,27.4986,2893747.8916049,0
+WELL.US,D,20080725,000000,27.6822,28.4762,27.525,28.1471,1725949.2458852,0
+WELL.US,D,20080728,000000,28.0181,28.5807,27.8443,27.9742,2161264.6928361,0
+WELL.US,D,20080729,000000,28.0835,28.8864,27.8912,28.6696,2869379.9086483,0
+WELL.US,D,20080730,000000,28.4058,28.7936,27.6558,28.4352,1999752.4444409,0
+WELL.US,D,20080731,000000,28.1519,28.9206,27.8853,28.8512,2443961.5549895,0
+WELL.US,D,20080801,000000,28.8512,29.3024,28.3541,29.2868,9080744.8729376,0
+WELL.US,D,20080804,000000,29.2292,29.5554,28.989,29.1051,2443501.8203642,0
+WELL.US,D,20080805,000000,29.4577,30.0828,29.1521,30.0506,2894366.3319471,0
+WELL.US,D,20080806,000000,29.5447,29.5915,28.7867,29.3385,3076668.0053582,0
+WELL.US,D,20080807,000000,29.2917,29.8094,28.8229,28.989,2165957.2625193,0
+WELL.US,D,20080808,000000,29.0378,30.703,28.9821,30.5487,2519312.9815933,0
+WELL.US,D,20080811,000000,30.5487,31.2323,30.199,31.1307,2849146.4655958,0
+WELL.US,D,20080812,000000,30.9267,30.9267,29.8923,30.3202,2016016.1967533,0
+WELL.US,D,20080813,000000,29.8923,30.828,29.8923,30.5369,2948394.8775446,0
+WELL.US,D,20080814,000000,30.4071,30.8543,30.3749,30.8085,1314048.5236813,0
+WELL.US,D,20080815,000000,30.866,31.1024,30.1952,30.3572,1095543.5164586,0
+WELL.US,D,20080818,000000,30.4324,30.5487,29.7683,29.9402,1481128.7829727,0
+WELL.US,D,20080819,000000,29.866,29.8836,29.2868,29.4431,1669243.1812563,0
+WELL.US,D,20080820,000000,29.5495,29.8171,29.0896,29.5807,1431830.691649,0
+WELL.US,D,20080821,000000,29.4528,29.5202,28.9528,29.2439,1184530.3239202,0
+WELL.US,D,20080822,000000,29.4754,30.1815,29.4636,30.07,1624142.0882158,0
+WELL.US,D,20080825,000000,29.9226,29.9802,28.9821,29.0963,1282292.0216685,0
+WELL.US,D,20080826,000000,28.9263,29.5398,28.7419,29.2292,1419998.4125176,0
+WELL.US,D,20080827,000000,29.4821,29.5612,28.8913,29.3248,1374116.0777864,0
+WELL.US,D,20080828,000000,29.4431,30.2986,29.3825,30.2986,1405799.8823417,0
+WELL.US,D,20080829,000000,30.1365,30.3435,29.7487,30.0086,1690642.8553516,0
+WELL.US,D,20080902,000000,30.2136,30.4324,29.53,29.9617,1102586.9785689,0
+WELL.US,D,20080903,000000,29.8249,29.8523,28.569,28.9821,4077642.3687493,0
+WELL.US,D,20080904,000000,28.1519,28.5144,27.729,27.7701,5208650.9814586,0
+WELL.US,D,20080905,000000,27.7417,27.8853,27.6363,27.856,14453965.491635,0
+WELL.US,D,20080908,000000,28.3541,28.4635,27.8277,28.4488,5014642.969582,0
+WELL.US,D,20080909,000000,28.233,28.4058,27.145,27.3618,3821194.4082757,0
+WELL.US,D,20080910,000000,27.5327,27.9409,27.2524,27.7809,2734955.142463,0
+WELL.US,D,20080911,000000,27.6226,28.1793,27.2973,28.1149,1889282.0024403,0
+WELL.US,D,20080912,000000,27.8277,28.489,27.729,28.4762,1624640.7313394,0
+WELL.US,D,20080915,000000,27.519,28.3815,27.1958,27.2221,3878391.9486732,0
+WELL.US,D,20080916,000000,26.8393,28.3434,26.8393,28.2672,3671254.3664175,0
+WELL.US,D,20080917,000000,27.6636,28.2388,27.1714,27.2094,2982855.5201928,0
+WELL.US,D,20080918,000000,27.3677,29.1979,26.8501,29.1091,4939752.3015114,0
+WELL.US,D,20080919,000000,29.4245,31.0887,28.3708,30.2576,5722791.9743532,0
+WELL.US,D,20080922,000000,29.0515,29.91,28.0924,28.5758,3605514.3628153,0
+WELL.US,D,20080923,000000,28.482,29.1051,28.3815,28.6696,1937524.4447691,0
+WELL.US,D,20080924,000000,28.7419,29.0212,28.5144,28.7047,1560480.6175521,0
+WELL.US,D,20080925,000000,28.8357,29.5877,28.5064,29.3248,1677229.6624977,0
+WELL.US,D,20080926,000000,28.9528,30.3787,28.6949,30.3787,2228469.9085738,0
+WELL.US,D,20080929,000000,29.9959,30.3749,28.8717,29.2165,2640981.903765,0
+WELL.US,D,20080930,000000,29.7195,31.032,29.0309,30.7996,3293410.8671684,0
+WELL.US,D,20081001,000000,30.4148,30.7851,29.9402,30.7851,1662954.3392328,0
+WELL.US,D,20081002,000000,30.6805,30.8085,30.2283,30.243,3241444.4719839,0
+WELL.US,D,20081003,000000,30.4647,30.9521,29.3952,29.4871,2971045.7670342,0
+WELL.US,D,20081006,000000,28.9782,29.1921,27.729,28.6481,4151357.5906065,0
+WELL.US,D,20081007,000000,28.5856,29.1051,27.5972,27.815,4130834.381632,0
+WELL.US,D,20081008,000000,27.3316,28.4557,26.0414,27.6021,5249308.3144239,0
+WELL.US,D,20081009,000000,27.856,28.2799,24.8782,24.8782,4258116.3666455,0
+WELL.US,D,20081010,000000,24.593,27.7417,22.9239,27.7417,9165766.0852904,0
+WELL.US,D,20081013,000000,28.3873,28.3873,25.6234,27.4283,4700726.1331301,0
+WELL.US,D,20081014,000000,27.9615,28.1968,25.5139,26.3451,4431666.6996503,0
+WELL.US,D,20081015,000000,26.1039,26.395,22.9445,23.634,4141232.1658635,0
+WELL.US,D,20081016,000000,23.7814,25.6692,23.2579,25.1263,4547953.9621549,0
+WELL.US,D,20081017,000000,24.6634,26.1508,24.3265,25.3969,3255262.1084391,0
+WELL.US,D,20081020,000000,25.5785,26.0355,25.0208,25.9662,2933703.847692,0
+WELL.US,D,20081021,000000,25.8607,26.5785,25.6429,25.8031,2094496.685751,0
+WELL.US,D,20081022,000000,24.9924,26.1683,23.8634,24.7894,4721249.3421046,0
+WELL.US,D,20081023,000000,24.7961,25.2307,23.0899,24.721,4208885.85324,0
+WELL.US,D,20081024,000000,23.9738,24.8245,23.3458,23.5978,3090671.9930425,0
+WELL.US,D,20081027,000000,23.5753,24.3792,22.2325,22.4678,3054027.354947,0
+WELL.US,D,20081028,000000,22.7921,25.0149,21.6602,24.8528,5498729.195313,0
+WELL.US,D,20081029,000000,24.7961,24.8782,23.4298,24.1662,3754209.332726,0
+WELL.US,D,20081030,000000,24.4709,24.762,23.8527,24.6106,2947398.615205,0
+WELL.US,D,20081031,000000,24.4563,25.7504,24.1056,25.7504,3408078.307452,0
+WELL.US,D,20081103,000000,25.934,26.0355,24.762,24.8031,2136347.8952712,0
+WELL.US,D,20081104,000000,25.3129,25.5599,24.1887,24.9514,3219915.7854992,0
+WELL.US,D,20081105,000000,24.8997,24.9349,23.4298,23.5294,5201074.0633578,0
+WELL.US,D,20081106,000000,23.0959,23.634,22.2031,22.3311,3517429.618171,0
+WELL.US,D,20081107,000000,22.3429,23.5138,22.2091,23.3331,3889037.5186048,0
+WELL.US,D,20081110,000000,23.5354,23.7199,21.3261,21.4462,10135969.969929,0
+WELL.US,D,20081111,000000,21.2548,21.3964,19.9637,20.6347,5160561.1013996,0
+WELL.US,D,20081112,000000,20.5907,21.1845,20.247,20.5087,5283505.8127543,0
+WELL.US,D,20081113,000000,20.5165,22.1152,19.9608,21.7021,7238302.5590696,0
+WELL.US,D,20081114,000000,21.6523,22.1348,20.4403,20.4911,3855122.6188413,0
+WELL.US,D,20081117,000000,20.5331,21.3378,20.2363,20.7685,3195279.5386856,0
+WELL.US,D,20081118,000000,20.8495,21.3964,19.4773,20.8163,4501963.0931914,0
+WELL.US,D,20081119,000000,20.6699,21.0185,18.9694,19.2224,4885381.7706917,0
+WELL.US,D,20081120,000000,19.0916,20.1454,17.691,18.1199,6129410.3559516,0
+WELL.US,D,20081121,000000,18.3982,20.5165,17.4381,19.9608,6389458.3764309,0
+WELL.US,D,20081124,000000,19.9959,22.2755,19.3962,22.2285,8147799.9711046,0
+WELL.US,D,20081125,000000,22.5323,22.5909,20.8163,22.4101,9369661.9752886,0
+WELL.US,D,20081126,000000,22.1817,22.8184,21.4346,22.7726,4465981.9473836,0
+WELL.US,D,20081128,000000,22.9913,22.9913,21.8456,21.9854,2314203.7607912,0
+WELL.US,D,20081201,000000,21.6523,21.8096,18.9987,19.5037,5572638.959662,0
+WELL.US,D,20081202,000000,20.1347,20.3055,18.7967,20.1786,7872972.8646975,0
+WELL.US,D,20081203,000000,19.8738,20.4911,18.952,20.3309,5748033.3507071,0
+WELL.US,D,20081204,000000,19.9911,20.9433,19.1199,19.5155,5216299.5731089,0
+WELL.US,D,20081205,000000,19.3533,21.5517,19.1794,21.4638,6045870.7382598,0
+WELL.US,D,20081208,000000,21.6943,22.962,21.1288,22.962,5710221.4576611,0
+WELL.US,D,20081209,000000,22.8683,23.1417,20.8916,21.0722,5024296.3728055,0
+WELL.US,D,20081210,000000,21.6943,22.8009,21.5567,22.6593,4386535.913282,0
+WELL.US,D,20081211,000000,22.4101,22.4101,19.1199,19.3806,9098066.3220605,0
+WELL.US,D,20081212,000000,19.1023,21.3897,19.0916,21.1904,8189587.6983378,0
+WELL.US,D,20081215,000000,20.9668,21.5205,20.3836,20.9941,3982763.9955106,0
+WELL.US,D,20081216,000000,21.6876,22.7921,20.957,22.7921,7786061.5184508,0
+WELL.US,D,20081217,000000,22.0596,23.5392,21.5567,22.711,5343154.5885484,0
+WELL.US,D,20081218,000000,22.7531,23.3458,21.417,21.6602,5200036.8447044,0
+WELL.US,D,20081219,000000,21.6777,22.8585,21.2441,22.8116,4325074.820591,0
+WELL.US,D,20081222,000000,22.881,22.8985,20.9989,22.043,3698607.0407611,0
+WELL.US,D,20081223,000000,22.0137,23.048,21.7675,22.6553,3868664.8240845,0
+WELL.US,D,20081224,000000,22.5207,23.0372,22.1866,22.9337,1165364.8167568,0
+WELL.US,D,20081226,000000,22.9376,23.6164,22.5831,23.5236,1075334.6471947,0
+WELL.US,D,20081229,000000,23.466,23.466,22.2755,22.4503,2173746.1295453,0
+WELL.US,D,20081230,000000,22.9376,23.5881,22.7052,23.508,2095953.7066237,0
+WELL.US,D,20081231,000000,23.5753,24.5295,23.4074,24.4133,2904604.3865538,0
+WELL.US,D,20090102,000000,24.4827,24.4827,22.9376,23.008,2677494.4577477,0
+WELL.US,D,20090105,000000,22.9963,23.2677,22.2384,22.3526,3071798.2996168,0
+WELL.US,D,20090106,000000,22.3858,23.3381,22.1065,23.1876,3434720.3897467,0
+WELL.US,D,20090107,000000,22.9445,23.3077,22.2979,22.6016,3119717.1870645,0
+WELL.US,D,20090108,000000,22.5207,22.5207,21.7891,21.9335,2507212.4386048,0
+WELL.US,D,20090109,000000,22.0528,22.6319,21.3535,21.4638,4331855.1383832,0
+WELL.US,D,20090112,000000,21.4199,21.5957,20.6347,20.8984,4010135.1001955,0
+WELL.US,D,20090113,000000,20.8359,21.8349,20.4804,21.6025,3189122.7807749,0
+WELL.US,D,20090114,000000,21.0722,21.4883,20.619,20.7079,3916279.6109003,0
+WELL.US,D,20090115,000000,20.6347,22.1065,20.1404,21.6084,3988809.1474655,0
+WELL.US,D,20090116,000000,21.7617,22.8448,21.6523,22.7609,4822362.2902507,0
+WELL.US,D,20090120,000000,22.6016,22.7052,20.6347,20.6699,5058755.9915459,0
+WELL.US,D,20090121,000000,21.0781,22.4854,20.4745,21.9912,5289261.1987874,0
+WELL.US,D,20090122,000000,21.7119,22.3644,21.1044,21.4521,4612541.0455163,0
+WELL.US,D,20090123,000000,21.8037,22.3429,21.0839,22.3105,5004465.3255386,0
+WELL.US,D,20090126,000000,22.3477,22.7531,21.875,22.2979,2970773.4075457,0
+WELL.US,D,20090127,000000,22.4238,22.8311,22.1534,22.4737,2509388.2427891,0
+WELL.US,D,20090128,000000,22.67,24.2278,22.6251,24.0959,5157089.0298753,0
+WELL.US,D,20090129,000000,24.0666,24.0666,21.4053,21.4053,31749139.091296,0
+WELL.US,D,20090130,000000,21.7617,22.2548,21.1904,21.875,13483013.130356,0
+WELL.US,D,20090202,000000,21.4638,22.4161,21.0868,22.3311,4526901.3928212,0
+WELL.US,D,20090203,000000,22.5244,22.5323,21.7559,21.9962,3739176.3176511,0
+WELL.US,D,20090204,000000,22.1065,22.3145,21.205,21.371,4150329.5871236,0
+WELL.US,D,20090205,000000,20.8388,21.1982,20.3017,20.619,5941890.8481296,0
+WELL.US,D,20090206,000000,20.7079,21.8349,20.4677,21.748,5378019.674798,0
+WELL.US,D,20090209,000000,21.8037,21.8282,21.1161,21.706,2659944.6771739,0
+WELL.US,D,20090210,000000,21.4277,21.706,20.0008,20.0468,6297510.427463,0
+WELL.US,D,20090211,000000,20.2098,20.6592,19.7957,20.3055,5684820.3516822,0
+WELL.US,D,20090212,000000,19.8191,20.0526,18.4596,19.6561,7486973.9394115,0
+WELL.US,D,20090213,000000,19.5428,19.6511,18.6316,18.6491,4909608.4543648,0
+WELL.US,D,20090217,000000,18.3161,18.5661,17.9401,18.1199,6290077.8803694,0
+WELL.US,D,20090218,000000,18.5016,18.6834,17.8297,18.2936,4249024.0649247,0
+WELL.US,D,20090219,000000,18.5104,18.7967,17.1432,17.3072,4606617.7385958,0
+WELL.US,D,20090220,000000,17.2193,18.9255,16.4585,18.8591,9026489.0197972,0
+WELL.US,D,20090223,000000,19.0916,19.1941,17.8864,18.0006,7611300.9263657,0
+WELL.US,D,20090224,000000,17.9811,19.4539,17.8737,19.3533,7239202.5740711,0
+WELL.US,D,20090225,000000,19.032,19.6258,18.2165,18.9577,6117536.0965984,0
+WELL.US,D,20090226,000000,19.2479,19.5369,18.0387,18.2605,7479259.8176587,0
+WELL.US,D,20090227,000000,17.6871,18.6989,17.6871,17.8005,7727359.8574195,0
+WELL.US,D,20090302,000000,17.2243,17.5581,16.5503,16.6793,7716934.427676,0
+WELL.US,D,20090303,000000,16.8228,17.4567,16.2017,17.0133,7099566.1169219,0
+WELL.US,D,20090304,000000,17.3355,17.4987,16.6724,17.1002,7727517.5392286,0
+WELL.US,D,20090305,000000,16.7105,16.9507,15.8052,16.0045,6773575.3590859,0
+WELL.US,D,20090306,000000,16.0092,16.2739,14.9604,15.7768,7911148.2450308,0
+WELL.US,D,20090309,000000,15.5561,16.1929,15.3207,16.1245,5173724.4607379,0
+WELL.US,D,20090310,000000,16.2739,17.7818,16.1705,17.7818,9805786.309442,0
+WELL.US,D,20090311,000000,17.8893,18.2272,17.1763,17.7818,7274769.0371989,0
+WELL.US,D,20090312,000000,17.7818,18.906,17.4235,18.7907,6846748.9336897,0
+WELL.US,D,20090313,000000,18.7907,18.8367,17.7888,18.4362,4373813.8582277,0
+WELL.US,D,20090316,000000,18.4782,18.6764,17.2438,17.2818,7079755.5478122,0
+WELL.US,D,20090317,000000,17.2642,18.6169,16.8072,18.5778,6509489.0460405,0
+WELL.US,D,20090318,000000,18.404,19.4002,17.8337,19.3533,6493744.4150088,0
+WELL.US,D,20090319,000000,19.4626,19.6785,18.0504,18.1022,5696908.6077765,0
+WELL.US,D,20090320,000000,18.1266,18.3982,17.4528,17.482,6782250.9303112,0
+WELL.US,D,20090323,000000,18.2165,20.1688,18.0544,20.1454,8549506.6667395,0
+WELL.US,D,20090324,000000,19.8074,20.2616,18.5163,18.7381,7033579.3515277,0
+WELL.US,D,20090325,000000,18.6404,19.2723,17.2818,18.611,6195508.7273018,0
+WELL.US,D,20090326,000000,18.7967,18.952,17.3072,17.9206,7980324.4833825,0
+WELL.US,D,20090327,000000,17.61,17.8668,17.2906,17.3658,4673692.9180362,0
+WELL.US,D,20090330,000000,17.106,17.2291,16.1929,16.2866,6264976.7793912,0
+WELL.US,D,20090331,000000,16.4751,17.778,16.4751,17.6979,8353268.5835625,0
+WELL.US,D,20090401,000000,17.3727,17.8864,17.1362,17.5347,4877127.0255933,0
+WELL.US,D,20090402,000000,18.2067,18.8991,17.4987,18.655,8160290.6229843,0
+WELL.US,D,20090403,000000,18.4362,19.5262,17.7321,19.4842,7633538.1570834,0
+WELL.US,D,20090406,000000,19.2166,19.9412,18.822,19.5829,6109898.7679344,0
+WELL.US,D,20090407,000000,19.0828,19.4196,18.1022,18.1335,7799501.3329089,0
+WELL.US,D,20090408,000000,18.2662,18.6834,18.032,18.6462,5073709.1418084,0
+WELL.US,D,20090409,000000,18.9812,20.452,18.7263,20.4286,8102905.7074499,0
+WELL.US,D,20090413,000000,19.9285,20.7568,19.7292,20.4286,4868198.5491286,0
+WELL.US,D,20090414,000000,20.0341,20.081,18.5251,18.6697,8393973.0162888,0
+WELL.US,D,20090415,000000,18.6491,20.0595,18.2555,19.9715,6863914.7488191,0
+WELL.US,D,20090416,000000,19.8855,20.5613,18.8884,20.0184,6928184.4207466,0
+WELL.US,D,20090417,000000,19.6785,20.1571,19.2361,19.489,6825232.5340993,0
+WELL.US,D,20090420,000000,19.0584,19.2019,17.8297,17.9098,6992092.6532025,0
+WELL.US,D,20090421,000000,17.815,19.7098,17.4528,19.2996,10106019.641367,0
+WELL.US,D,20090422,000000,18.7625,19.4773,18.3444,18.4099,8233414.0261034,0
+WELL.US,D,20090423,000000,18.5925,19.617,18.2702,19.5085,6021877.5055769,0
+WELL.US,D,20090424,000000,19.489,20.4443,19.2302,20.0341,7544791.967967,0
+WELL.US,D,20090427,000000,19.4656,19.911,18.948,19.4539,6960845.0333921,0
+WELL.US,D,20090428,000000,19.112,20.5907,19.0037,20.1112,5587072.9886438,0
+WELL.US,D,20090429,000000,20.3241,20.7382,20.0965,20.5282,5233386.5473339,0
+WELL.US,D,20090430,000000,20.6053,20.6308,19.5155,19.7098,6316881.7401046,0
+WELL.US,D,20090501,000000,19.6825,19.9715,18.8591,19.1257,5032927.9159932,0
+WELL.US,D,20090504,000000,19.2723,20.3309,19.1638,20.2098,7650698.8526738,0
+WELL.US,D,20090505,000000,19.9824,19.9824,19.0584,19.2077,7757093.1175177,0
+WELL.US,D,20090506,000000,19.3806,19.9608,19.2077,19.7586,9000717.2591763,0
+WELL.US,D,20090507,000000,19.4842,19.7098,18.3269,18.5358,6993641.8257818,0
+WELL.US,D,20090508,000000,18.7967,20.0341,18.6404,19.9549,8696769.1895662,0
+WELL.US,D,20090511,000000,19.153,19.6708,19.0916,19.3758,6609372.280857,0
+WELL.US,D,20090512,000000,19.617,19.9412,18.9255,19.5193,4577657.5289254,0
+WELL.US,D,20090513,000000,19.2302,19.489,18.6764,18.8113,5190445.8998599,0
+WELL.US,D,20090514,000000,18.7508,19.4626,18.53,19.2546,4026284.1748286,0
+WELL.US,D,20090515,000000,19.1199,19.1199,18.2662,18.5592,4119251.9360165,0
+WELL.US,D,20090518,000000,18.8991,19.7801,18.7155,19.617,6519658.498821,0
+WELL.US,D,20090519,000000,19.28,19.6356,19.0232,19.032,4761958.8943703,0
+WELL.US,D,20090520,000000,19.3182,19.6414,18.7625,18.8474,4454273.5611024,0
+WELL.US,D,20090521,000000,18.655,19.1453,18.5163,18.948,3050172.3418863,0
+WELL.US,D,20090522,000000,18.9812,19.2127,18.7038,18.8279,2698358.6280366,0
+WELL.US,D,20090526,000000,18.9255,19.7039,18.655,19.6288,4899880.3058681,0
+WELL.US,D,20090527,000000,19.5193,19.6708,18.8034,18.9255,4614704.5628065,0
+WELL.US,D,20090528,000000,19.0916,19.3533,18.7038,19.2429,4085698.4757246,0
+WELL.US,D,20090529,000000,19.3367,19.8621,19.0828,19.8143,4225260.1876004,0
+WELL.US,D,20090601,000000,20.0281,20.9071,19.7146,20.2098,5828250.387421,0
+WELL.US,D,20090602,000000,20.1347,20.2255,19.7801,19.8738,3912824.9458096,0
+WELL.US,D,20090603,000000,19.7039,20.1747,19.6942,20.0857,3411636.3872358,0
+WELL.US,D,20090604,000000,19.9715,20.8388,19.9715,20.7568,4385609.2766764,0
+WELL.US,D,20090605,000000,21.0351,21.0654,20.4804,20.6522,4047957.2323202,0
+WELL.US,D,20090608,000000,20.6592,20.9628,20.4443,20.7998,3607690.1669996,0
+WELL.US,D,20090609,000000,20.8495,20.9872,20.6766,20.8612,3442623.934452,0
+WELL.US,D,20090610,000000,21.0068,21.0244,20.0857,20.3983,4027113.5401881,0
+WELL.US,D,20090611,000000,20.3329,20.6025,20.0184,20.0595,2551678.7087774,0
+WELL.US,D,20090612,000000,19.9824,20.8163,19.9637,20.7685,2925026.2286509,0
+WELL.US,D,20090615,000000,20.5731,20.624,19.7694,19.908,4121160.5002515,0
+WELL.US,D,20090616,000000,20.0341,20.3632,19.6014,19.8074,2891323.2778126,0
+WELL.US,D,20090617,000000,19.8435,20.1571,19.4773,19.7908,3600931.3512722,0
+WELL.US,D,20090618,000000,19.8553,20.0398,19.617,19.7752,3481774.0750599,0
+WELL.US,D,20090619,000000,19.9824,20.0008,19.6258,19.8308,4312110.0993759,0
+WELL.US,D,20090622,000000,19.7098,19.8485,19.112,19.2077,4179837.5874945,0
+WELL.US,D,20090623,000000,19.197,19.6014,19.112,19.2429,3081101.5263549,0
+WELL.US,D,20090624,000000,19.3758,19.6561,19.2429,19.407,3091680.5422761,0
+WELL.US,D,20090625,000000,19.407,19.6414,19.1638,19.5876,2827660.783241,0
+WELL.US,D,20090626,000000,19.5155,19.6638,19.2653,19.4842,3733678.9563968,0
+WELL.US,D,20090629,000000,19.447,19.7215,19.3182,19.6561,2499869.9954021,0
+WELL.US,D,20090630,000000,19.7146,19.8934,19.5155,19.7292,2177026.7303012,0
+WELL.US,D,20090701,000000,19.74,19.9549,19.7098,19.8855,1950187.113168,0
+WELL.US,D,20090702,000000,19.7479,19.8934,19.1336,19.1336,3795872.1432016,0
+WELL.US,D,20090706,000000,18.8835,19.9169,18.8835,19.908,4294766.1242803,0
+WELL.US,D,20090707,000000,20.1268,20.3836,19.6825,19.7362,4521803.3556289,0
+WELL.US,D,20090708,000000,20.0398,20.0398,19.4626,19.911,4762660.2712486,0
+WELL.US,D,20090709,000000,20.0281,20.1747,19.6511,19.6942,2909672.7304185,0
+WELL.US,D,20090710,000000,19.5555,19.9285,19.407,19.8191,2369363.7245643,0
+WELL.US,D,20090713,000000,19.9608,20.5019,19.7859,20.456,4700603.264188,0
+WELL.US,D,20090714,000000,20.495,20.6025,20.0907,20.5399,2849724.9735319,0
+WELL.US,D,20090715,000000,20.7636,21.2617,20.5331,21.1348,4249572.879533,0
+WELL.US,D,20090716,000000,20.9198,21.4053,20.7343,21.2617,2305557.8828936,0
+WELL.US,D,20090717,000000,21.2274,21.3125,20.8436,21.0351,2753111.076485,0
+WELL.US,D,20090720,000000,21.0351,21.6289,20.9989,21.6231,3290272.5896037,0
+WELL.US,D,20090721,000000,21.6523,21.8096,21.3378,21.7617,2474940.9109428,0
+WELL.US,D,20090722,000000,21.4814,22.0528,21.4814,21.6084,3013016.773773,0
+WELL.US,D,20090723,000000,21.5313,22.5968,21.5205,22.463,3716975.947616,0
+WELL.US,D,20090724,000000,22.3311,22.544,21.9043,22.4503,1961760.343613,0
+WELL.US,D,20090727,000000,22.4933,22.8448,22.2794,22.7921,2214273.4262134,0
+WELL.US,D,20090728,000000,22.7179,22.7813,22.4161,22.6857,2019757.5560425,0
+WELL.US,D,20090729,000000,22.7052,22.881,22.4454,22.6251,2285660.2816164,0
+WELL.US,D,20090730,000000,22.8507,23.5753,22.8311,23.2091,3559689.3669238,0
+WELL.US,D,20090731,000000,23.1534,23.5354,23.0665,23.1749,2199419.5950125,0
+WELL.US,D,20090803,000000,23.3498,23.6721,23.2834,23.593,3176081.2664709,0
+WELL.US,D,20090804,000000,23.5812,24.593,23.4611,24.5764,5394719.6118551,0
+WELL.US,D,20090805,000000,24.593,25.4143,24.3792,25.3793,2984189.6721232,0
+WELL.US,D,20090806,000000,24.8733,25.6859,23.8791,23.9406,4464713.3255557,0
+WELL.US,D,20090807,000000,24.1575,25.3265,24.0012,24.9349,3505618.8411046,0
+WELL.US,D,20090810,000000,24.7375,24.9349,24.0012,24.3059,2879708.0671458,0
+WELL.US,D,20090811,000000,24.1183,24.1183,23.5294,23.7296,3093204.1171591,0
+WELL.US,D,20090812,000000,23.6027,24.2756,23.5812,23.755,3479320.7918479,0
+WELL.US,D,20090813,000000,23.8928,24.0725,23.3958,23.4709,3199542.0670713,0
+WELL.US,D,20090814,000000,23.4015,23.6232,23.0852,23.5812,2933878.9359345,0
+WELL.US,D,20090817,000000,23.1183,23.3801,22.9376,23.002,3953635.8649527,0
+WELL.US,D,20090818,000000,23.0772,23.5441,22.9737,23.3575,2285773.9353879,0
+WELL.US,D,20090819,000000,23.1534,23.4415,22.8985,23.424,2326010.4422262,0
+WELL.US,D,20090820,000000,23.5392,24.2923,23.4415,24.2923,3130525.5583444,0
+WELL.US,D,20090821,000000,24.3489,25.0345,24.3489,24.8811,4919365.2722812,0
+WELL.US,D,20090824,000000,25.0677,25.1839,24.5392,24.5706,3278711.646053,0
+WELL.US,D,20090825,000000,24.68,24.9514,24.4563,24.5295,3125538.1032,0
+WELL.US,D,20090826,000000,24.5248,24.6389,24.2542,24.4436,2940488.2611156,0
+WELL.US,D,20090827,000000,24.5139,24.8362,24.1721,24.7727,2121602.5983024,0
+WELL.US,D,20090828,000000,24.8782,24.9349,24.6438,24.9251,2720729.990683,0
+WELL.US,D,20090831,000000,24.762,24.9251,24.5198,24.7083,2601682.2726108,0
+WELL.US,D,20090901,000000,23.5441,23.9553,23.1417,23.1876,19878964.106473,0
+WELL.US,D,20090902,000000,23.0772,23.3732,23.0372,23.1417,7065663.5040527,0
+WELL.US,D,20090903,000000,23.2218,23.2413,23.0148,23.1417,5453444.8227671,0
+WELL.US,D,20090904,000000,23.2052,23.2745,22.881,23.2218,3439071.9981154,0
+WELL.US,D,20090908,000000,23.3331,23.5978,23.2052,23.5812,4376049.0490674,0
+WELL.US,D,20090909,000000,23.5236,23.9513,23.2785,23.9474,3428553.3927574,0
+WELL.US,D,20090910,000000,23.9474,23.9474,23.466,23.799,3303985.7874582,0
+WELL.US,D,20090911,000000,23.799,24.0549,23.6721,23.8831,3033620.8714677,0
+WELL.US,D,20090914,000000,23.6515,24.2873,23.5011,24.2815,2702964.1655524,0
+WELL.US,D,20090915,000000,24.2873,24.8197,23.9738,24.6389,2813039.3791224,0
+WELL.US,D,20090916,000000,24.6057,25.1477,24.5345,25.138,3302762.2175757,0
+WELL.US,D,20090917,000000,25.1037,25.6692,24.7444,25.0433,2716717.2958131,0
+WELL.US,D,20090918,000000,25.1702,25.3265,24.762,25.1321,3698876.3285261,0
+WELL.US,D,20090921,000000,24.9574,25.1037,24.6565,24.8733,2968238.2117055,0
+WELL.US,D,20090922,000000,25.138,25.4545,25.0345,25.4437,3204746.5906801,0
+WELL.US,D,20090923,000000,25.4495,25.5658,24.6888,24.7035,3650882.6958052,0
+WELL.US,D,20090924,000000,24.9574,25.0677,24.0842,24.3059,3066790.3663153,0
+WELL.US,D,20090925,000000,24.1575,24.553,24.0725,24.2219,3024121.054422,0
+WELL.US,D,20090928,000000,24.2756,24.9046,24.2346,24.8928,3148451.1130996,0
+WELL.US,D,20090929,000000,24.9514,25.1702,24.5248,24.5657,3099784.7729203,0
+WELL.US,D,20090930,000000,24.593,24.7571,23.8176,24.0783,6676718.7958783,0
+WELL.US,D,20091001,000000,24.0617,24.1789,23.6984,23.7199,5236891.3839094,0
+WELL.US,D,20091002,000000,23.55,24.3059,23.4484,23.9406,4448319.5369462,0
+WELL.US,D,20091005,000000,24.0959,24.6057,24.0461,24.5139,3768218.4399496,0
+WELL.US,D,20091006,000000,24.7151,24.9046,24.2219,24.4758,2541768.3046834,0
+WELL.US,D,20091007,000000,24.3489,24.6224,24.2219,24.6057,2332150.8176113,0
+WELL.US,D,20091008,000000,24.7727,24.9574,24.6281,24.8528,3004989.3362177,0
+WELL.US,D,20091009,000000,24.8421,25.306,24.7035,25.2747,2745886.3826852,0
+WELL.US,D,20091012,000000,25.2816,25.4955,25.1419,25.4143,2225597.8470504,0
+WELL.US,D,20091013,000000,25.3265,25.4143,24.9574,25.261,2179225.0604584,0
+WELL.US,D,20091014,000000,25.5658,26.0102,25.4437,25.9232,3419770.3112077,0
+WELL.US,D,20091015,000000,25.6947,25.9604,25.6625,25.9291,2233667.2648276,0
+WELL.US,D,20091016,000000,25.7162,25.8774,25.428,25.599,3066331.6555979,0
+WELL.US,D,20091019,000000,25.7914,26.4457,25.6165,26.3109,3333707.78457,0
+WELL.US,D,20091020,000000,26.2777,26.2777,25.7211,25.7972,3235865.1981012,0
+WELL.US,D,20091021,000000,25.6165,26.0355,25.39,25.4096,2819231.973808,0
+WELL.US,D,20091022,000000,25.39,26.1039,25.2053,26.0737,3268424.4438695,0
+WELL.US,D,20091023,000000,26.0473,26.2836,25.6625,25.7386,4538469.5037269,0
+WELL.US,D,20091026,000000,25.7611,26.3696,25.7611,26.0521,3776022.6655933,0
+WELL.US,D,20091027,000000,26.062,26.4633,25.9828,26.1508,3978787.1374156,0
+WELL.US,D,20091028,000000,25.9828,26.4047,25.4545,25.4808,4699869.1222585,0
+WELL.US,D,20091029,000000,25.8031,26.3559,25.5139,26.2992,3671401.8091481,0
+WELL.US,D,20091030,000000,26.1566,26.3109,25.306,25.6692,5888643.544223,0
+WELL.US,D,20091102,000000,25.7679,26.2777,25.4495,26.0521,4043528.8308627,0
+WELL.US,D,20091103,000000,25.8881,26.1683,25.6038,26.0102,4002904.2629486,0
+WELL.US,D,20091104,000000,26.1039,26.2944,25.261,25.3002,4313445.2752142,0
+WELL.US,D,20091105,000000,25.2874,25.2874,24.26,24.8197,5048694.0490897,0
+WELL.US,D,20091106,000000,24.4563,24.8782,24.2542,24.3792,3561024.5427621,0
+WELL.US,D,20091109,000000,24.6741,25.3265,24.4827,25.2943,3751503.1442747,0
+WELL.US,D,20091110,000000,25.2356,25.2356,24.5012,24.888,2844060.7152977,0
+WELL.US,D,20091111,000000,25.0784,25.4143,24.9173,25.138,2442958.1252951,0
+WELL.US,D,20091112,000000,25.1146,25.2747,24.7288,24.7894,2577610.1990232,0
+WELL.US,D,20091113,000000,24.9641,25.0863,24.7288,24.97,2280587.8421203,0
+WELL.US,D,20091116,000000,25.0911,25.4857,24.9457,25.1654,3276861.4445655,0
+WELL.US,D,20091117,000000,25.1214,25.4652,24.9994,25.0101,3032092.1770454,0
+WELL.US,D,20091118,000000,25.1214,25.6732,25.0784,25.6108,2384395.7157315,0
+WELL.US,D,20091119,000000,25.4808,25.5296,25.2053,25.3167,2622284.3224898,0
+WELL.US,D,20091120,000000,25.2356,25.5833,25.1702,25.3646,2387643.5514362,0
+WELL.US,D,20091123,000000,25.7113,25.8842,25.4096,25.5785,2176368.3575529,0
+WELL.US,D,20091124,000000,25.5139,25.5833,25.3469,25.4857,2301006.6124939,0
+WELL.US,D,20091125,000000,25.5248,25.6692,25.3793,25.4857,1473406.469957,0
+WELL.US,D,20091127,000000,25.0051,25.2259,24.762,24.762,1509795.1310897,0
+WELL.US,D,20091130,000000,24.8596,25.8774,24.7961,25.7748,4742530.242889,0
+WELL.US,D,20091201,000000,25.8774,26.0902,25.6429,25.9965,3025847.3630594,0
+WELL.US,D,20091202,000000,25.9965,26.4506,25.8607,26.35,2892962.5542828,0
+WELL.US,D,20091203,000000,26.4506,26.8149,26.0414,26.1381,2660645.0301443,0
+WELL.US,D,20091204,000000,26.4839,26.7992,26.2201,26.6646,3257614.0247739,0
+WELL.US,D,20091207,000000,26.5658,26.6929,26.1381,26.3773,2546378.9617384,0
+WELL.US,D,20091208,000000,26.229,26.6372,26.1205,26.2739,1806273.7929235,0
+WELL.US,D,20091209,000000,26.2592,26.5883,26.185,26.3178,1831544.8626051,0
+WELL.US,D,20091210,000000,26.3559,26.4839,26.1244,26.2544,1813532.2756823,0
+WELL.US,D,20091211,000000,26.4731,26.4731,26.0023,26.2992,2986754.5612911,0
+WELL.US,D,20091214,000000,26.3451,26.7133,26.2357,26.6646,2990990.4680725,0
+WELL.US,D,20091215,000000,26.6693,26.6986,26.3246,26.4047,2353664.1454781,0
+WELL.US,D,20091216,000000,26.5433,26.6986,26.1791,26.2592,1981524.8368695,0
+WELL.US,D,20091217,000000,26.1244,26.3413,25.9232,26.0307,2136959.1682585,0
+WELL.US,D,20091218,000000,26.0307,26.1791,25.8295,26.1205,2958179.340973,0
+WELL.US,D,20091221,000000,26.185,26.3343,25.9916,26.3109,2249732.379017,0
+WELL.US,D,20091222,000000,26.2884,26.4506,26.1957,26.4389,1702244.7552163,0
+WELL.US,D,20091223,000000,26.4321,26.6929,26.2357,26.3617,2101044.576461,0
+WELL.US,D,20091224,000000,26.514,26.7749,26.4262,26.7241,804606.2439169,0
+WELL.US,D,20091228,000000,26.7905,27.0405,26.6137,26.7065,1440243.1185565,0
+WELL.US,D,20091229,000000,26.7065,26.8716,26.4633,26.514,1140639.48996,0
+WELL.US,D,20091230,000000,26.514,26.5883,26.35,26.5717,1052539.3866979,0
+WELL.US,D,20091231,000000,26.5825,26.729,25.6429,25.6429,2622338.5896059,0
+WELL.US,D,20100104,000000,25.7504,26.0102,25.4143,25.4808,2465713.4533857,0
+WELL.US,D,20100105,000000,25.6165,25.8842,25.3793,25.8372,2027891.4800144,0
+WELL.US,D,20100106,000000,25.8881,26.0023,25.6361,25.7113,1835068.1295219,0
+WELL.US,D,20100107,000000,25.7464,25.9525,25.4437,25.7611,2642513.6699108,0
+WELL.US,D,20100108,000000,25.6165,25.7748,25.3705,25.4955,1883440.6081478,0
+WELL.US,D,20100111,000000,25.268,25.5951,25.2356,25.5531,2159830.1979362,0
+WELL.US,D,20100112,000000,25.3832,25.6732,25.1654,25.3206,2179567.0456807,0
+WELL.US,D,20100113,000000,25.4495,25.9232,25.4096,25.8675,2366019.6415215,0
+WELL.US,D,20100114,000000,25.8549,25.8549,25.5433,25.6732,1621905.8734682,0
+WELL.US,D,20100115,000000,25.599,25.7748,25.5531,25.6292,2647652.6634173,0
+WELL.US,D,20100119,000000,25.6361,26.3833,25.6361,26.2836,2334259.0438775,0
+WELL.US,D,20100120,000000,26.1635,26.2494,25.8519,26.1791,2289104.7076286,0
+WELL.US,D,20100121,000000,26.2006,26.388,25.5003,25.5599,2778684.1989827,0
+WELL.US,D,20100122,000000,25.5531,25.7748,24.9349,24.9994,3344086.1145523,0
+WELL.US,D,20100125,000000,25.2533,25.2533,24.6565,25.0628,2902597.5271649,0
+WELL.US,D,20100126,000000,24.888,25.1654,24.8294,24.93,2042613.2271025,0
+WELL.US,D,20100127,000000,24.9349,25.1419,24.5657,25.1214,2493364.0849139,0
+WELL.US,D,20100128,000000,25.2307,25.268,24.8147,25.0433,3157569.0125168,0
+WELL.US,D,20100129,000000,25.0784,25.4437,24.7669,24.8782,3379758.0401889,0
+WELL.US,D,20100201,000000,25.0345,25.1527,24.762,24.9104,2763393.1591292,0
+WELL.US,D,20100202,000000,24.9457,25.1946,24.6389,25.0863,3827525.2305212,0
+WELL.US,D,20100203,000000,25.0433,25.051,24.4368,24.7249,2804288.038716,0
+WELL.US,D,20100204,000000,24.2278,24.343,23.3849,23.3849,5413032.2037782,0
+WELL.US,D,20100205,000000,23.3498,23.7473,23.0372,23.7296,4674122.9593337,0
+WELL.US,D,20100208,000000,23.7199,23.7893,23.2531,23.2892,2869926.675441,0
+WELL.US,D,20100209,000000,23.508,23.593,23.1349,23.3273,3118523.3105097,0
+WELL.US,D,20100210,000000,23.3801,23.7697,23.1066,23.4182,2002864.1004015,0
+WELL.US,D,20100211,000000,23.4122,23.7697,23.2531,23.7161,1934389.238928,0
+WELL.US,D,20100212,000000,23.5187,23.6085,23.1876,23.5812,2577345.0068897,0
+WELL.US,D,20100216,000000,23.7258,24.1575,23.6407,24.13,2639400.9900425,0
+WELL.US,D,20100217,000000,24.1789,24.4055,24.1018,24.3108,1796429.9428396,0
+WELL.US,D,20100218,000000,24.2629,24.6106,24.0324,24.5012,2581880.9186716,0
+WELL.US,D,20100219,000000,24.4329,24.4827,24.135,24.2169,3712712.3953226,0
+WELL.US,D,20100222,000000,24.3538,24.4075,24.1106,24.2981,2280848.9386224,0
+WELL.US,D,20100223,000000,24.2629,24.3265,23.9914,24.0324,2804932.0767546,0
+WELL.US,D,20100224,000000,24.1183,24.4485,23.9817,24.4485,2774168.7653578,0
+WELL.US,D,20100225,000000,24.1613,24.6888,24.0392,24.6634,4498439.8262745,0
+WELL.US,D,20100226,000000,24.7035,24.7288,24.5081,24.5081,3206451.3972527,0
+WELL.US,D,20100301,000000,24.6057,24.7288,24.4758,24.7035,2366524.4280923,0
+WELL.US,D,20100302,000000,24.7571,24.8197,24.4885,24.6057,1933867.0459239,0
+WELL.US,D,20100303,000000,24.5706,24.6106,24.4055,24.4944,1578642.695021,0
+WELL.US,D,20100304,000000,24.5862,24.7151,24.4368,24.6634,1584830.1701673,0
+WELL.US,D,20100305,000000,24.8147,25.0286,24.6389,24.97,2883510.8609061,0
+WELL.US,D,20100308,000000,24.97,25.1477,24.888,25.1107,1729870.8129562,0
+WELL.US,D,20100309,000000,25.0101,25.3705,24.9457,25.2435,2237423.9827347,0
+WELL.US,D,20100310,000000,25.1781,25.4955,25.056,25.4808,3430207.0039375,0
+WELL.US,D,20100311,000000,25.39,25.7318,25.3129,25.7318,1983090.3919743,0
+WELL.US,D,20100312,000000,25.7972,26.0238,25.7054,25.9096,2109155.9744603,0
+WELL.US,D,20100315,000000,25.9134,26.062,25.7562,26.0102,1769038.3599976,0
+WELL.US,D,20100316,000000,26.0667,26.6469,25.9467,26.601,4962874.1886127,0
+WELL.US,D,20100317,000000,26.6059,26.8189,26.5209,26.7348,2846950.1832545,0
+WELL.US,D,20100318,000000,26.4633,26.6411,26.3246,26.561,2296651.9324016,0
+WELL.US,D,20100319,000000,26.5883,26.7378,26.2074,26.4682,2813592.2893621,0
+WELL.US,D,20100322,000000,26.3617,26.8189,26.2739,26.7592,1836048.0093357,0
+WELL.US,D,20100323,000000,26.8315,26.8315,26.4966,26.7563,1620868.6548146,0
+WELL.US,D,20100324,000000,26.729,27.0102,26.6646,26.7945,2327605.6906589,0
+WELL.US,D,20100325,000000,26.9028,27.0698,26.7563,26.7661,2151426.9861994,0
+WELL.US,D,20100326,000000,26.9028,26.9145,26.4321,26.5433,2193349.8692691,0
+WELL.US,D,20100329,000000,26.6693,26.7183,26.4154,26.514,1585402.5346562,0
+WELL.US,D,20100330,000000,26.5433,26.7183,26.4047,26.4457,1388267.5082013,0
+WELL.US,D,20100331,000000,26.3109,26.4506,26.143,26.1683,1763009.5905683,0
+WELL.US,D,20100401,000000,26.267,26.4204,25.8519,26.0874,1953185.1153571,0
+WELL.US,D,20100405,000000,26.1791,26.4097,26.1039,26.2592,1497871.7241595,0
+WELL.US,D,20100406,000000,26.1683,26.561,26.0902,26.561,2561361.8053286,0
+WELL.US,D,20100407,000000,26.4506,26.5658,26.062,26.1117,2112259.4391581,0
+WELL.US,D,20100408,000000,26.0874,26.1508,25.9184,26.0874,2281506.287463,0
+WELL.US,D,20100409,000000,26.185,26.5366,26.0874,26.398,3066659.3061103,0
+WELL.US,D,20100412,000000,26.4906,26.5962,26.1733,26.2074,2689066.6642848,0
+WELL.US,D,20100413,000000,26.1791,26.7836,26.143,26.6986,1871023.6776333,0
+WELL.US,D,20100414,000000,26.8676,26.8676,26.4389,26.5658,1967444.0560962,0
+WELL.US,D,20100415,000000,26.5366,26.5433,25.6038,25.6038,3092656.3264585,0
+WELL.US,D,20100416,000000,25.5726,25.7914,25.0149,25.0393,4476926.4984078,0
+WELL.US,D,20100419,000000,25.0208,25.4143,24.93,25.0208,4645357.2921553,0
+WELL.US,D,20100420,000000,25.1781,25.3705,24.8811,25.3705,2387538.0889276,0
+WELL.US,D,20100421,000000,25.3646,25.9134,25.261,25.6859,1899298.892951,0
+WELL.US,D,20100422,000000,25.5139,25.9604,25.4652,25.8959,1836242.5518275,0
+WELL.US,D,20100423,000000,25.8519,26.2357,25.7464,26.1683,2306318.6464272,0
+WELL.US,D,20100426,000000,26.1733,26.6411,26.1205,26.2992,2180367.7416207,0
+WELL.US,D,20100427,000000,26.2133,26.3451,25.6996,25.7162,3609094.9685719,0
+WELL.US,D,20100428,000000,25.9662,26.062,25.6732,25.8128,3206491.329659,0
+WELL.US,D,20100429,000000,26.0307,26.5259,26.019,26.4839,2593481.7946286,0
+WELL.US,D,20100430,000000,26.4047,26.6255,25.977,25.9916,2273703.0857272,0
+WELL.US,D,20100503,000000,26.1908,26.6469,26.1733,26.5785,2055264.632515,0
+WELL.US,D,20100504,000000,26.2992,26.4047,25.5248,25.68,3243582.3915777,0
+WELL.US,D,20100505,000000,25.3206,25.6108,25.0345,25.1839,3846632.3749371,0
+WELL.US,D,20100506,000000,24.3722,24.9104,22.2285,23.5695,6417826.7673631,0
+WELL.US,D,20100507,000000,23.7619,24.1106,23.1143,23.4611,4359461.741874,0
+WELL.US,D,20100510,000000,24.5248,24.8528,24.1721,24.8147,4248198.7951963,0
+WELL.US,D,20100511,000000,24.4621,25.0101,24.3919,24.8245,2627491.9178222,0
+WELL.US,D,20100512,000000,25.0345,25.0345,24.7035,24.8997,2391400.2693433,0
+WELL.US,D,20100513,000000,24.9349,24.9514,24.5295,24.6565,2463262.2179892,0
+WELL.US,D,20100514,000000,24.5139,24.5248,24.13,24.3059,3247862.3263967,0
+WELL.US,D,20100517,000000,24.2981,24.6438,23.8634,24.343,3602436.4958139,0
+WELL.US,D,20100518,000000,24.5764,24.6888,23.8791,23.963,3452886.5628471,0
+WELL.US,D,20100519,000000,23.8351,24.1496,23.3958,23.7697,3351894.4358274,0
+WELL.US,D,20100520,000000,23.7034,23.8928,23.1349,23.1417,6328932.1116083,0
+WELL.US,D,20100521,000000,23.002,24.0519,22.8507,24.0139,5044816.5100562,0
+WELL.US,D,20100524,000000,24.5139,24.5139,24.008,24.0139,4342654.2944925,0
+WELL.US,D,20100525,000000,23.6164,24.721,23.4298,24.6565,5783019.2580832,0
+WELL.US,D,20100526,000000,24.9349,25.0345,24.1018,24.2169,4827744.9738258,0
+WELL.US,D,20100527,000000,24.7249,25.2503,24.4436,25.2259,3040510.7474001,0
+WELL.US,D,20100528,000000,25.2435,25.39,24.8362,24.9251,2716859.6190045,0
+WELL.US,D,20100601,000000,24.7669,25.0051,24.4621,24.5081,3056670.0611116,0
+WELL.US,D,20100602,000000,24.6174,24.7444,24.1838,24.7444,3591435.6298579,0
+WELL.US,D,20100603,000000,24.8489,24.8997,24.5248,24.6281,1993984.7715137,0
+WELL.US,D,20100604,000000,24.1662,24.4368,23.7473,23.842,3486716.478259,0
+WELL.US,D,20100607,000000,24.0012,24.2873,23.796,23.805,3048204.3909959,0
+WELL.US,D,20100608,000000,23.8479,24.4368,23.5441,24.3869,3293020.7582769,0
+WELL.US,D,20100609,000000,24.5989,24.9641,24.3919,24.5248,3965286.9123942,0
+WELL.US,D,20100610,000000,24.9994,25.39,24.6888,25.3519,2733571.8429558,0
+WELL.US,D,20100611,000000,25.138,25.4808,24.9514,25.4545,2344549.3177846,0
+WELL.US,D,20100614,000000,25.6038,25.7386,25.3705,25.5833,3469632.5757575,0
+WELL.US,D,20100615,000000,25.6488,25.9408,25.3793,25.9291,4239331.7532029,0
+WELL.US,D,20100616,000000,25.8295,25.9007,25.4857,25.5599,3559812.235866,0
+WELL.US,D,20100617,000000,25.6692,25.8128,25.5248,25.6859,2741009.5095887,0
+WELL.US,D,20100618,000000,25.7679,25.7816,25.0051,25.0677,5165154.3520212,0
+WELL.US,D,20100621,000000,25.3167,25.4388,24.8294,24.9046,2369067.8151953,0
+WELL.US,D,20100622,000000,24.9046,24.9817,24.3059,24.3489,3346829.1636863,0
+WELL.US,D,20100623,000000,24.4368,24.7894,24.2005,24.5345,2819876.0118464,0
+WELL.US,D,20100624,000000,24.3665,24.5392,24.1018,24.1838,3207751.7602241,0
+WELL.US,D,20100625,000000,24.3235,24.8528,24.2005,24.7288,4585933.7760886,0
+WELL.US,D,20100628,000000,24.8596,24.9046,24.553,24.7444,2605019.1882986,0
+WELL.US,D,20100629,000000,24.4827,24.7288,24.3235,24.5139,5775209.9129002,0
+WELL.US,D,20100630,000000,24.5706,24.8802,24.3059,24.3675,3280034.5349971,0
+WELL.US,D,20100701,000000,24.3108,24.4563,23.9103,24.2873,3479723.1876335,0
+WELL.US,D,20100702,000000,24.4075,24.4621,24.0276,24.1613,2869637.9334268,0
+WELL.US,D,20100706,000000,24.4485,24.6341,23.634,23.8831,3293578.788056,0
+WELL.US,D,20100707,000000,23.9553,24.68,23.842,24.6497,3653100.4802113,0
+WELL.US,D,20100708,000000,24.8782,24.9349,24.4133,24.7894,2771031.511701,0
+WELL.US,D,20100709,000000,24.7894,24.9924,24.6634,24.9817,2715306.3507938,0
+WELL.US,D,20100712,000000,24.9046,25.097,24.7961,25.0433,2369937.1129613,0
+WELL.US,D,20100713,000000,25.3167,25.5726,25.1527,25.5248,2821091.3904662,0
+WELL.US,D,20100714,000000,25.3705,25.6292,25.1321,25.3969,3136633.1686783,0
+WELL.US,D,20100715,000000,25.4223,25.428,24.9924,25.3002,2656434.7210591,0
+WELL.US,D,20100716,000000,25.1037,25.2259,24.6995,24.8675,5073612.8944705,0
+WELL.US,D,20100719,000000,25.0101,25.473,24.6888,25.3422,3370759.9379903,0
+WELL.US,D,20100720,000000,25.0393,25.7679,24.9046,25.7318,2989889.7671322,0
+WELL.US,D,20100721,000000,26.0355,26.0667,25.268,25.3705,3870507.8582171,0
+WELL.US,D,20100722,000000,25.6537,26.0667,25.5599,25.9232,4065111.7844632,0
+WELL.US,D,20100723,000000,25.808,26.0902,25.5199,26.0794,3493147.6434739,0
+WELL.US,D,20100726,000000,26.1244,26.4321,25.8774,26.398,2889140.3062733,0
+WELL.US,D,20100727,000000,26.6137,26.6137,25.9965,26.3246,2602453.2752229,0
+WELL.US,D,20100728,000000,26.1957,26.4633,26.1244,26.3178,2353377.4512797,0
+WELL.US,D,20100729,000000,26.4682,26.5033,25.9184,26.1117,1967282.2786558,0
+WELL.US,D,20100730,000000,25.9096,26.2777,25.8607,26.2133,2801656.5955377,0
+WELL.US,D,20100802,000000,26.5493,26.9927,26.398,26.9351,2440131.1157172,0
+WELL.US,D,20100803,000000,26.8393,26.895,26.561,26.6303,2156242.4248248,0
+WELL.US,D,20100804,000000,26.7563,26.9555,26.4154,26.6186,2546873.5092307,0
+WELL.US,D,20100805,000000,26.224,26.4506,26.0667,26.3246,2935271.4506125,0
+WELL.US,D,20100806,000000,26.1166,26.3773,25.9184,26.3178,2186548.049412,0
+WELL.US,D,20100809,000000,26.3617,26.4966,26.2544,26.3833,2063490.7081934,0
+WELL.US,D,20100810,000000,26.1166,26.6469,26.1166,26.3696,2299409.3162456,0
+WELL.US,D,20100811,000000,26.0902,26.1205,25.7318,25.8675,2719853.5255621,0
+WELL.US,D,20100812,000000,25.5072,26.1117,25.5072,25.8372,2732834.6293027,0
+WELL.US,D,20100813,000000,25.8295,26.1039,25.8178,25.8715,2155809.3118036,0
+WELL.US,D,20100816,000000,25.7865,25.9965,25.5951,25.7386,1847156.385616,0
+WELL.US,D,20100817,000000,25.9525,26.3246,25.8178,26.2592,2456671.3231494,0
+WELL.US,D,20100818,000000,26.2777,26.3617,26.0981,26.2357,2031810.9992698,0
+WELL.US,D,20100819,000000,26.1244,26.1957,25.8245,25.9525,3472754.4707966,0
+WELL.US,D,20100820,000000,25.8295,26.1166,25.8031,26.0794,1771094.3669635,0
+WELL.US,D,20100823,000000,26.1508,26.1791,25.8295,25.8442,1655826.9166788,0
+WELL.US,D,20100824,000000,25.6292,26.1244,25.5726,25.9291,2394522.1643823,0
+WELL.US,D,20100825,000000,25.8372,26.2739,25.7054,26.1683,2099076.6255705,0
+WELL.US,D,20100826,000000,26.2544,26.3413,25.9525,25.9604,2493468.5235149,0
+WELL.US,D,20100827,000000,26.1244,26.4506,25.7464,26.4321,2178845.1906454,0
+WELL.US,D,20100830,000000,26.4321,26.5785,26.2836,26.2884,1788129.1218879,0
+WELL.US,D,20100831,000000,26.31,26.6225,26.1762,26.5757,2928698.986114,0
+WELL.US,D,20100901,000000,26.8032,27.1206,26.5658,27.0952,3596200.8969985,0
+WELL.US,D,20100902,000000,27.1343,27.3814,26.9625,27.3677,2652620.6643124,0
+WELL.US,D,20100903,000000,27.5621,27.7583,27.3677,27.6226,2649267.366099,0
+WELL.US,D,20100907,000000,27.4859,27.5679,27.2437,27.2524,1928249.8874508,0
+WELL.US,D,20100908,000000,27.2778,27.4458,27.1841,27.2973,1322763.0034049,0
+WELL.US,D,20100909,000000,27.6177,27.6636,26.895,26.9751,1388259.3169384,0
+WELL.US,D,20100910,000000,26.9751,27.0825,26.8256,27.0181,1437060.8129542,0
+WELL.US,D,20100913,000000,27.358,27.4116,27.0581,27.3941,1480295.3219815,0
+WELL.US,D,20100914,000000,27.2828,27.5786,27.1714,27.4458,1600033.1539455,0
+WELL.US,D,20100915,000000,27.3433,27.692,27.1265,27.6226,1370358.3359716,0
+WELL.US,D,20100916,000000,27.5113,27.6021,27.4068,27.5679,1069196.3196252,0
+WELL.US,D,20100917,000000,27.6177,27.729,27.4341,27.7183,2629791.6148566,0
+WELL.US,D,20100920,000000,27.7417,28.0835,27.6558,28.0181,2464705.9280598,0
+WELL.US,D,20100921,000000,27.1148,27.4516,27.0464,27.189,14590915.214583,0
+WELL.US,D,20100922,000000,27.0884,27.3188,27.0825,27.1635,2761375.0367541,0
+WELL.US,D,20100923,000000,27.0044,27.0884,26.7592,26.7992,2386553.0895745,0
+WELL.US,D,20100924,000000,27.0307,27.4166,26.8716,27.4068,2044587.32144,0
+WELL.US,D,20100927,000000,27.4751,27.4751,27.0102,27.104,1629641.4972859,0
+WELL.US,D,20100928,000000,27.1577,27.4116,26.7592,27.3677,3213184.6152838,0
+WELL.US,D,20100929,000000,27.312,27.3677,27.0464,27.1841,1650750.3815514,0
+WELL.US,D,20100930,000000,27.358,27.525,27.0991,27.3882,3225496.0832897,0
+WELL.US,D,20101001,000000,27.5387,27.6089,27.0405,27.4116,1907879.2407462,0
+WELL.US,D,20101004,000000,27.4019,27.6363,27.312,27.6177,2281739.7384532,0
+WELL.US,D,20101005,000000,27.7476,28.2448,27.5972,28.2145,2829213.0275438,0
+WELL.US,D,20101006,000000,28.1578,28.1793,28.0006,28.1793,1798931.3497207,0
+WELL.US,D,20101007,000000,28.2565,28.3384,28.1422,28.2565,2213102.0756313,0
+WELL.US,D,20101008,000000,28.2847,28.3131,28.0924,28.1793,1532905.7552046,0
+WELL.US,D,20101011,000000,28.1793,28.5191,28.1793,28.2565,1881214.6324788,0
+WELL.US,D,20101012,000000,28.2448,28.445,28.0475,28.4195,2366872.5567619,0
+WELL.US,D,20101013,000000,28.5191,28.7585,28.4058,28.5387,2003470.2538495,0
+WELL.US,D,20101014,000000,28.5446,28.7526,28.4557,28.614,1452562.7778251,0
+WELL.US,D,20101015,000000,28.7419,28.8004,28.5309,28.614,1421022.3203691,0
+WELL.US,D,20101018,000000,28.6354,29.0826,28.6296,29.0826,1844604.8072503,0
+WELL.US,D,20101019,000000,28.8689,29.2917,28.6949,28.989,2730648.5860399,0
+WELL.US,D,20101020,000000,29.0251,29.7195,29.0251,29.3884,2681899.3093246,0
+WELL.US,D,20101021,000000,29.5241,29.6511,29.2351,29.4352,1491668.8903955,0
+WELL.US,D,20101022,000000,29.5447,29.5877,29.2233,29.4489,1385178.3782135,0
+WELL.US,D,20101025,000000,29.6443,29.7087,29.4352,29.6344,1711970.8558973,0
+WELL.US,D,20101026,000000,29.5065,29.6042,29.2966,29.6042,1986493.8616724,0
+WELL.US,D,20101027,000000,29.4636,29.6208,29.2233,29.3767,2276468.6608339,0
+WELL.US,D,20101028,000000,29.4928,29.5612,29.1169,29.4187,1457289.1364673,0
+WELL.US,D,20101029,000000,29.4489,29.6853,29.3874,29.5593,1865177.1638016,0
+WELL.US,D,20101101,000000,29.6561,29.945,29.5612,29.9157,1794148.6761466,0
+WELL.US,D,20101102,000000,30.0643,30.118,29.6042,29.6443,1994529.4904906,0
+WELL.US,D,20101103,000000,29.6344,29.7614,29.113,29.1462,2810161.1741519,0
+WELL.US,D,20101104,000000,29.2751,29.5554,28.817,29.53,3297138.9156555,0
+WELL.US,D,20101105,000000,29.6208,29.6208,28.9146,29.0896,2704477.5013569,0
+WELL.US,D,20101108,000000,28.9938,29.3073,28.9391,29.1979,2618726.242706,0
+WELL.US,D,20101109,000000,29.2917,29.2917,27.5152,27.8033,4797868.3666284,0
+WELL.US,D,20101110,000000,27.856,28.0835,27.6822,28.0415,3129029.6289734,0
+WELL.US,D,20101111,000000,28.0982,28.1911,27.6294,27.6705,2737333.6804021,0
+WELL.US,D,20101112,000000,27.5152,27.7125,27.1714,27.189,3085529.9278125,0
+WELL.US,D,20101115,000000,27.2466,27.44,27.0503,27.064,2361429.4626235,0
+WELL.US,D,20101116,000000,26.9292,27.0991,26.1635,26.2417,5008729.9017399,0
+WELL.US,D,20101117,000000,26.3178,26.5307,26.2739,26.2836,2537884.6222028,0
+WELL.US,D,20101118,000000,26.561,26.6411,26.1117,26.267,2744215.3650716,0
+WELL.US,D,20101119,000000,26.2133,26.5541,26.1117,26.5433,1877519.3490428,0
+WELL.US,D,20101122,000000,26.5307,26.6186,26.2417,26.5541,2634128.8885153,0
+WELL.US,D,20101123,000000,26.3413,26.4262,26.1791,26.3413,2300354.3831925,0
+WELL.US,D,20101124,000000,26.514,26.8716,26.514,26.8032,2129857.3434008,0
+WELL.US,D,20101126,000000,26.5883,26.8189,26.561,26.6831,683919.24937459,0
+WELL.US,D,20101129,000000,26.6411,26.8764,26.4731,26.809,1707793.3118634,0
+WELL.US,D,20101130,000000,26.6,26.9643,26.4097,26.7739,2918297.1062512,0
+WELL.US,D,20101201,000000,25.7162,26.4633,25.6859,26.3833,22744043.602146,0
+WELL.US,D,20101202,000000,26.3617,26.6986,26.3246,26.6519,5196196.1663536,0
+WELL.US,D,20101203,000000,26.6059,26.6372,26.2739,26.4966,3003605.0128024,0
+WELL.US,D,20101206,000000,26.4204,26.4731,25.9408,26.398,3956779.2620566,0
+WELL.US,D,20101207,000000,26.5717,26.5825,26.3178,26.4906,3796217.2001475,0
+WELL.US,D,20101208,000000,26.4799,26.5307,25.8959,26.2074,3350035.0191692,0
+WELL.US,D,20101209,000000,26.4457,26.514,26.0667,26.1508,3395046.0083188,0
+WELL.US,D,20101210,000000,26.2133,26.4321,26.056,26.3451,2352317.7066535,0
+WELL.US,D,20101213,000000,26.5033,26.5307,26.3178,26.3451,2543546.8326214,0
+WELL.US,D,20101214,000000,26.2992,26.3246,25.808,25.9096,4437201.9454951,0
+WELL.US,D,20101215,000000,25.7679,26.0521,25.4955,25.599,3894906.5584093,0
+WELL.US,D,20101216,000000,25.6859,25.8842,25.5139,25.6859,3518184.2382575,0
+WELL.US,D,20101217,000000,25.8442,26.1205,25.8442,26.0981,6922446.4411472,0
+WELL.US,D,20101220,000000,26.2201,26.4389,26.1908,26.4321,2753112.1003928,0
+WELL.US,D,20101221,000000,26.4731,27.0464,26.4731,26.9927,3952274.0675101,0
+WELL.US,D,20101222,000000,26.9819,27.3882,26.9819,27.312,2901030.9481523,0
+WELL.US,D,20101223,000000,27.2661,27.3882,27.2027,27.3316,1609059.925564,0
+WELL.US,D,20101227,000000,27.2905,27.4341,27.189,27.4116,1164434.0845198,0
+WELL.US,D,20101228,000000,27.481,27.5425,27.3384,27.5113,1567342.8479723,0
+WELL.US,D,20101229,000000,27.5669,27.5777,27.3901,27.4966,1406072.2418301,0
+WELL.US,D,20101230,000000,27.478,27.6558,27.2291,27.5611,2148031.7077641,0
+WELL.US,D,20101231,000000,27.6011,27.7447,27.5337,27.5621,1381421.6603065,0
+WELL.US,D,20110103,000000,27.7866,28.0523,27.6997,28.0181,2809664.578844,0
+WELL.US,D,20110104,000000,28.0582,28.0875,27.3384,27.6226,2869329.7371636,0
+WELL.US,D,20110105,000000,27.5972,27.7936,27.5034,27.6763,1817682.1742043,0
+WELL.US,D,20110106,000000,27.729,27.7525,27.4214,27.5972,5222695.925457,0
+WELL.US,D,20110107,000000,27.7232,27.7525,27.2466,27.4214,2103757.9322674,0
+WELL.US,D,20110110,000000,27.3882,27.5034,27.1635,27.3941,5572361.4806342,0
+WELL.US,D,20110111,000000,27.5425,27.5894,27.2094,27.3481,2269940.2243731,0
+WELL.US,D,20110112,000000,27.4673,27.5034,27.0464,27.189,2330582.190783,0
+WELL.US,D,20110113,000000,27.189,27.2661,27.0503,27.2437,3095853.9906786,0
+WELL.US,D,20110114,000000,27.2993,27.4458,27.1635,27.2221,2253495.240371,0
+WELL.US,D,20110118,000000,27.2291,27.5152,27.1206,27.5113,1957337.0616946,0
+WELL.US,D,20110119,000000,27.4341,27.6558,27.3481,27.6226,2790850.2720736,0
+WELL.US,D,20110120,000000,27.6226,27.9098,27.5728,27.6763,1976501.5449502,0
+WELL.US,D,20110121,000000,27.8033,27.8394,27.4068,27.525,1701911.9851646,0
+WELL.US,D,20110124,000000,27.5425,27.7974,27.5387,27.6822,1858969.2104982,0
+WELL.US,D,20110125,000000,27.6656,28.0582,27.4673,28.0582,2105921.4495575,0
+WELL.US,D,20110126,000000,28.1149,28.2038,27.9879,28.0982,1748390.2342654,0
+WELL.US,D,20110127,000000,28.2145,28.5114,28.1422,28.445,2408916.2609579,0
+WELL.US,D,20110128,000000,28.4557,28.5064,28.0006,28.0582,1685290.8890121,0
+WELL.US,D,20110131,000000,28.1901,28.438,28.1373,28.3961,1878756.2297275,0
+WELL.US,D,20110201,000000,28.5983,28.736,28.2271,28.6901,2331951.1555803,0
+WELL.US,D,20110202,000000,28.6296,28.6617,28.3765,28.4137,1379603.1999623,0
+WELL.US,D,20110203,000000,28.3941,28.6187,28.3474,28.5446,2008739.283653,0
+WELL.US,D,20110204,000000,28.2388,28.2388,27.8502,27.9479,1912500.1368797,0
+WELL.US,D,20110207,000000,28.0582,28.2448,27.9742,28.1851,2024780.8479617,0
+WELL.US,D,20110208,000000,28.2038,28.4254,28.1851,28.3708,1699727.9897175,0
+WELL.US,D,20110209,000000,28.3474,28.5807,28.2847,28.5807,1423633.2853903,0
+WELL.US,D,20110210,000000,28.5114,28.6032,28.3601,28.5807,1565890.9466391,0
+WELL.US,D,20110211,000000,28.4684,28.6354,28.4488,28.5758,1137337.3871391,0
+WELL.US,D,20110214,000000,28.5309,28.5983,28.3941,28.4635,2142311.134598,0
+WELL.US,D,20110215,000000,28.3601,28.6744,28.274,28.6354,2605761.521491,0
+WELL.US,D,20110216,000000,28.776,29.0075,28.7164,28.9146,3388939.4218927,0
+WELL.US,D,20110218,000000,28.8424,29.0826,28.7867,29.0709,3318267.2541701,0
+WELL.US,D,20110222,000000,28.8689,29.1335,28.8287,29.0075,2562038.6084184,0
+WELL.US,D,20110223,000000,29.0426,29.1462,28.6744,28.7867,2215458.0875975,0
+WELL.US,D,20110224,000000,28.7164,28.8991,28.5309,28.7936,2358701.7721072,0
+WELL.US,D,20110225,000000,28.9206,29.4245,28.8512,29.4245,1961806.4194663,0
+WELL.US,D,20110228,000000,29.5887,30.2215,29.4548,30.2136,4264611.0141473,0
+WELL.US,D,20110301,000000,29.6775,30.0399,29.4187,29.4187,14602272.400471,0
+WELL.US,D,20110302,000000,29.2809,30.0828,29.2165,29.4284,41948216.597741,0
+WELL.US,D,20110303,000000,29.8709,29.9909,29.4577,29.697,8288895.4969419,0
+WELL.US,D,20110304,000000,29.736,29.8523,29.4489,29.7557,4508411.6648398,0
+WELL.US,D,20110307,000000,29.8249,29.9909,29.4431,29.6658,3948460.0107635,0
+WELL.US,D,20110308,000000,29.7683,30.3085,29.6599,30.07,4703974.9927428,0
+WELL.US,D,20110309,000000,30.199,30.2186,29.8347,30.1697,3558778.088936,0
+WELL.US,D,20110310,000000,30.0349,30.0349,29.8024,29.8757,4164347.9095178,0
+WELL.US,D,20110311,000000,29.7487,30.2508,29.7087,30.1766,2926102.3558028,0
+WELL.US,D,20110314,000000,30.0828,30.2186,29.9226,30.1492,2082790.3472854,0
+WELL.US,D,20110315,000000,29.7019,30.1365,29.5612,29.9402,2752039.0449645,0
+WELL.US,D,20110316,000000,29.9157,29.9402,29.2966,29.3024,4295064.081465,0
+WELL.US,D,20110317,000000,29.6481,29.7878,29.2135,29.4499,3137943.7707281,0
+WELL.US,D,20110318,000000,29.7195,29.9226,29.5065,29.904,8368009.7848997,0
+WELL.US,D,20110321,000000,30.1248,30.1424,29.8973,29.9402,3183021.3138881,0
+WELL.US,D,20110322,000000,29.8836,29.9284,29.4704,29.4871,4345628.7468009,0
+WELL.US,D,20110323,000000,29.4871,29.5495,29.1169,29.1862,4161335.5726188,0
+WELL.US,D,20110324,000000,29.3562,29.4245,29.0251,29.362,2916933.2609931,0
+WELL.US,D,20110325,000000,29.3669,29.7233,29.3669,29.6833,3047806.0908415,0
+WELL.US,D,20110328,000000,29.7293,29.9802,29.7293,29.8836,3451408.0399096,0
+WELL.US,D,20110329,000000,29.945,30.0349,29.5241,30.0017,3314520.7753417,0
+WELL.US,D,20110330,000000,30.0896,30.4481,29.91,30.3045,3189351.1122257,0
+WELL.US,D,20110331,000000,30.2869,30.5066,30.1883,30.3386,6530213.9648616,0
+WELL.US,D,20110401,000000,30.4363,30.4929,30.0896,30.2576,3012827.3508205,0
+WELL.US,D,20110404,000000,30.3132,30.4548,30.2879,30.3202,3876927.7604457,0
+WELL.US,D,20110405,000000,30.3465,30.7196,30.3465,30.5467,3206217.9462626,0
+WELL.US,D,20110406,000000,30.6502,30.7089,30.4481,30.5115,2503078.9226085,0
+WELL.US,D,20110407,000000,30.5292,30.5681,30.0808,30.3328,2701143.6573926,0
+WELL.US,D,20110408,000000,30.5037,30.5526,30.0125,30.0536,3597622.0810964,0
+WELL.US,D,20110411,000000,30.112,30.3085,30.0017,30.0828,4208666.7369598,0
+WELL.US,D,20110412,000000,29.9754,30.1952,29.8884,29.9754,3784056.2465958,0
+WELL.US,D,20110413,000000,30.1023,30.1551,29.9157,29.9284,2569969.7986358,0
+WELL.US,D,20110414,000000,29.8591,30.2576,29.8523,30.1815,3406186.1257425,0
+WELL.US,D,20110415,000000,30.2518,30.5935,30.199,30.5935,3434764.4177843,0
+WELL.US,D,20110418,000000,30.3572,30.5643,30.243,30.4774,2547618.9141465,0
+WELL.US,D,20110419,000000,30.4774,30.6805,30.4226,30.6688,2082412.5252883,0
+WELL.US,D,20110420,000000,30.9227,30.9451,30.6004,30.8241,2167842.2768738,0
+WELL.US,D,20110421,000000,30.9314,30.9569,30.7107,30.9158,2855411.7577387,0
+WELL.US,D,20110425,000000,30.912,31.0263,30.743,30.9227,1856403.2974225,0
+WELL.US,D,20110426,000000,31.031,31.3613,30.9031,31.3192,3691060.839896,0
+WELL.US,D,20110427,000000,31.3837,31.7098,31.3778,31.5595,3244654.4230981,0
+WELL.US,D,20110428,000000,31.5761,31.9413,31.5428,31.8075,2781490.7304036,0
+WELL.US,D,20110429,000000,31.748,31.748,30.8114,31.1082,5137220.0980181,0
+WELL.US,D,20110502,000000,31.2967,31.3397,30.9754,31.2802,2472019.7018427,0
+WELL.US,D,20110503,000000,31.244,31.3905,30.6502,30.9501,3835428.7752266,0
+WELL.US,D,20110504,000000,30.9706,31.1493,30.827,30.8797,1953898.7791295,0
+WELL.US,D,20110505,000000,30.6698,30.7508,30.3005,30.4344,3386721.6374865,0
+WELL.US,D,20110506,000000,30.7,30.7791,29.7068,30.0573,6113387.2219843,0
+WELL.US,D,20110509,000000,30.1355,30.2948,29.9754,30.0163,2991020.1614003,0
+WELL.US,D,20110510,000000,30.1952,30.2645,30.0437,30.0867,4391885.8318057,0
+WELL.US,D,20110511,000000,30.1023,30.1756,29.9842,30.0867,3011208.5525073,0
+WELL.US,D,20110512,000000,30.0066,30.4461,29.911,30.3269,2965327.2416839,0
+WELL.US,D,20110513,000000,30.0955,30.2518,29.6824,29.7068,3330938.1138317,0
+WELL.US,D,20110516,000000,29.6824,30.0232,29.6179,29.7927,2666303.1449314,0
+WELL.US,D,20110517,000000,29.6951,29.9939,29.6481,29.9939,3163096.0670988,0
+WELL.US,D,20110518,000000,29.9939,30.3005,29.779,30.199,2304673.2265099,0
+WELL.US,D,20110519,000000,30.2332,30.3699,30.117,30.3269,2182296.7840128,0
+WELL.US,D,20110520,000000,30.2713,30.3973,30.117,30.1541,3068778.7953628,0
+WELL.US,D,20110523,000000,29.9714,30.2518,29.911,30.1053,2850049.5523209,0
+WELL.US,D,20110524,000000,30.1472,30.5222,30.117,30.4852,4104055.0956853,0
+WELL.US,D,20110525,000000,30.3094,30.4393,30.0633,30.3796,2340846.8669937,0
+WELL.US,D,20110526,000000,30.3641,30.6268,30.1756,30.5086,2146281.8492459,0
+WELL.US,D,20110527,000000,30.5008,30.6932,30.3796,30.6757,1616118.7462919,0
+WELL.US,D,20110531,000000,30.9197,31.203,30.6834,31.1953,3100320.2767266,0
+WELL.US,D,20110601,000000,31.1112,31.1112,30.5624,30.5799,3980185.7955406,0
+WELL.US,D,20110602,000000,30.5467,30.8436,30.2518,30.2576,2979547.2739248,0
+WELL.US,D,20110603,000000,29.9656,30.6141,29.9656,30.4695,2945406.0905262,0
+WELL.US,D,20110606,000000,30.4755,30.491,29.989,30.031,1965954.2701724,0
+WELL.US,D,20110607,000000,30.1277,30.3973,30.1277,30.1805,1542675.8839231,0
+WELL.US,D,20110608,000000,30.1639,30.3973,30.0379,30.2439,1676731.019374,0
+WELL.US,D,20110609,000000,30.2948,30.3386,29.947,29.989,2981144.570173,0
+WELL.US,D,20110610,000000,29.8933,30.1053,29.2028,29.2379,3196548.1605136,0
+WELL.US,D,20110613,000000,29.3024,29.7477,29.3024,29.6071,3898469.7577323,0
+WELL.US,D,20110614,000000,29.905,30.3005,29.8171,30.2136,3053770.3540762,0
+WELL.US,D,20110615,000000,29.9988,30.1238,29.6599,29.867,4017176.51449,0
+WELL.US,D,20110616,000000,29.8406,30.4208,29.7977,30.3162,3910502.7228025,0
+WELL.US,D,20110617,000000,30.6561,30.6932,30.3005,30.6141,3968604.373833,0
+WELL.US,D,20110620,000000,30.5681,31.2851,30.5222,31.0711,3502765.2099225,0
+WELL.US,D,20110621,000000,31.2655,31.3739,30.9999,31.3329,2725633.4853834,0
+WELL.US,D,20110622,000000,31.3075,31.5361,31.162,31.1873,2296960.128665,0
+WELL.US,D,20110623,000000,30.8504,30.8797,30.2215,30.5799,3785213.262468,0
+WELL.US,D,20110624,000000,30.5935,30.7039,30.4031,30.6561,2985805.3987128,0
+WELL.US,D,20110627,000000,30.6561,30.8016,30.5399,30.6191,1878282.1603923,0
+WELL.US,D,20110628,000000,30.6698,30.7714,30.5008,30.7547,1786267.657414,0
+WELL.US,D,20110629,000000,30.8583,31.0829,30.7664,30.9901,2250316.0064922,0
+WELL.US,D,20110630,000000,31.075,31.075,30.7264,30.7508,3382129.4107728,0
+WELL.US,D,20110701,000000,30.7557,30.9686,30.5984,30.9344,3996674.8075803,0
+WELL.US,D,20110705,000000,31.0067,31.0721,30.7968,31.031,2975080.9878768,0
+WELL.US,D,20110706,000000,30.9549,31.2987,30.8827,31.2547,2282099.130109,0
+WELL.US,D,20110707,000000,31.5321,31.579,31.3778,31.5498,2025698.2693966,0
+WELL.US,D,20110708,000000,31.1971,31.412,31.0985,31.372,2302339.7405165,0
+WELL.US,D,20110711,000000,31.0457,31.1836,30.8797,30.9501,2734295.7458068,0
+WELL.US,D,20110712,000000,30.8954,31.1971,30.8397,30.913,5201169.2867881,0
+WELL.US,D,20110713,000000,31.031,31.0517,30.5399,30.5984,2811815.8092399,0
+WELL.US,D,20110714,000000,30.7107,30.7107,30.4188,30.4638,2481632.148752,0
+WELL.US,D,20110715,000000,30.5799,30.8465,30.4061,30.8338,2442369.3782805,0
+WELL.US,D,20110718,000000,30.7714,30.8309,30.41,30.7869,2507068.0675978,0
+WELL.US,D,20110719,000000,30.8397,31.2879,30.7684,31.2772,2856381.3984742,0
+WELL.US,D,20110720,000000,31.3114,31.5019,31.1552,31.4062,1863595.226171,0
+WELL.US,D,20110721,000000,31.6191,31.8935,31.5644,31.8281,2563019.5121402,0
+WELL.US,D,20110722,000000,31.8222,32.039,31.7314,31.9081,2032868.6960803,0
+WELL.US,D,20110725,000000,31.6659,31.8173,31.4462,31.6943,1989950.574579,0
+WELL.US,D,20110726,000000,31.6209,31.8105,31.4549,31.6933,1786387.4546326,0
+WELL.US,D,20110727,000000,31.6191,31.6728,30.9754,31.031,3000778.0032246,0
+WELL.US,D,20110728,000000,31.0673,31.205,30.6191,30.8397,2682809.5634046,0
+WELL.US,D,20110729,000000,30.5633,31.0145,30.3202,30.9559,2111670.6921434,0
+WELL.US,D,20110801,000000,29.7594,29.9909,27.8882,28.3355,16055547.818161,0
+WELL.US,D,20110802,000000,28.1197,28.4771,28.0133,28.2398,5989256.8253375,0
+WELL.US,D,20110803,000000,28.1784,28.4771,27.645,28.401,5275756.8781347,0
+WELL.US,D,20110804,000000,28.7848,29.0251,27.685,27.7456,7256670.4420168,0
+WELL.US,D,20110805,000000,27.8942,28.0191,26.8881,27.2174,8654441.8628952,0
+WELL.US,D,20110808,000000,26.3393,26.476,24.4339,24.4788,9911510.9385511,0
+WELL.US,D,20110809,000000,24.9095,26.7582,24.5999,26.7368,9281757.438426,0
+WELL.US,D,20110810,000000,26.4594,27.0658,25.7601,25.848,10183417.859766,0
+WELL.US,D,20110811,000000,26.0697,27.4633,25.9398,26.8998,8322681.3843161,0
+WELL.US,D,20110812,000000,27.1831,27.5826,26.8881,27.3217,4523815.3345569,0
+WELL.US,D,20110815,000000,27.5083,28.4771,27.4703,28.4254,2833226.7463216,0
+WELL.US,D,20110816,000000,28.1392,28.6814,27.7564,28.4498,5475841.7831096,0
+WELL.US,D,20110817,000000,28.5738,28.8424,28.2682,28.5358,2591329.5403247,0
+WELL.US,D,20110818,000000,27.7739,28.1901,27.1782,27.4341,5709936.8112783,0
+WELL.US,D,20110819,000000,27.4293,27.8999,27.1782,27.2993,4288174.2055326,0
+WELL.US,D,20110822,000000,27.7866,27.9791,27.0181,27.645,4449377.2337567,0
+WELL.US,D,20110823,000000,27.7809,28.3698,27.5542,28.3698,4115994.885141,0
+WELL.US,D,20110824,000000,28.3805,28.8806,28.3444,28.8229,4026154.1385313,0
+WELL.US,D,20110825,000000,28.8873,29.1695,28.3219,28.5124,5191986.8811762,0
+WELL.US,D,20110826,000000,28.3628,28.9763,27.7262,28.9547,3230153.8401059,0
+WELL.US,D,20110829,000000,29.3288,29.8239,29.1902,29.7977,3213315.6754889,0
+WELL.US,D,20110830,000000,29.6921,30.3015,29.4724,30.1746,2856121.32588,0
+WELL.US,D,20110831,000000,30.3202,30.5574,30.0399,30.3455,5059849.5251312,0
+WELL.US,D,20110901,000000,30.4266,30.4315,29.5857,29.7107,3713709.68157,0
+WELL.US,D,20110902,000000,29.1169,29.6863,29.1169,29.3239,3549639.7113619,0
+WELL.US,D,20110906,000000,28.5915,29.6443,28.5426,29.5358,3330166.0873118,0
+WELL.US,D,20110907,000000,30.072,30.5496,29.5857,30.533,3743743.9705765,0
+WELL.US,D,20110908,000000,30.4208,30.6873,30.0603,30.1043,3972832.0893515,0
+WELL.US,D,20110909,000000,29.7156,30.0779,29.0309,29.2829,4079352.2948612,0
+WELL.US,D,20110912,000000,28.988,29.3649,28.655,29.2976,3600788.0041729,0
+WELL.US,D,20110913,000000,29.4187,29.5212,29.112,29.2927,3363560.8418868,0
+WELL.US,D,20110914,000000,29.4645,29.6726,28.9547,29.5085,2690596.3826148,0
+WELL.US,D,20110915,000000,29.6853,29.8601,29.4645,29.8161,3465362.880017,0
+WELL.US,D,20110916,000000,29.9539,30.4988,29.7028,30.4852,3980561.5697221,0
+WELL.US,D,20110919,000000,29.9724,30.2508,29.8709,29.9909,2633552.4283949,0
+WELL.US,D,20110920,000000,30.1267,30.6629,29.9675,30.1746,2432446.687292,0
+WELL.US,D,20110921,000000,30.2645,30.3485,28.6187,28.6237,3831853.2890092,0
+WELL.US,D,20110922,000000,28.0532,28.4254,27.482,27.857,4997397.2896401,0
+WELL.US,D,20110923,000000,27.7329,27.9928,27.5142,27.9292,2927621.8350543,0
+WELL.US,D,20110926,000000,28.3511,28.5846,27.9225,28.5846,4650418.468665,0
+WELL.US,D,20110927,000000,29.0143,29.3815,28.7321,28.9059,3190643.2839343,0
+WELL.US,D,20110928,000000,29.0582,29.0993,28.1841,28.233,3290311.498102,0
+WELL.US,D,20110929,000000,28.7566,28.9928,28.485,28.9763,3764727.938084,0
+WELL.US,D,20110930,000000,28.3591,28.7917,27.8717,27.8717,4737253.0218227,0
+WELL.US,D,20111003,000000,27.7642,28.1461,26.7992,26.8159,5897865.8822409,0
+WELL.US,D,20111004,000000,26.5903,27.7447,25.9906,27.6832,5764786.5309726,0
+WELL.US,D,20111005,000000,27.9302,27.9801,26.6831,27.6939,5140167.9287224,0
+WELL.US,D,20111006,000000,27.6549,28.15,27.3364,28.106,3315277.4432439,0
+WELL.US,D,20111007,000000,28.2028,28.2633,27.2348,27.4478,5229755.7700926,0
+WELL.US,D,20111010,000000,27.9879,28.7076,27.7739,28.7037,4824554.4769607,0
+WELL.US,D,20111011,000000,28.4362,28.5279,27.9459,28.1666,4201599.7249691,0
+WELL.US,D,20111012,000000,28.3444,28.7291,28.1392,28.3044,3596669.8467945,0
+WELL.US,D,20111013,000000,28.1392,28.2907,27.69,28.1266,2967515.3327624,0
+WELL.US,D,20111014,000000,28.438,28.7213,28.3434,28.6627,2870149.8873526,0
+WELL.US,D,20111017,000000,28.4498,28.6237,27.9791,28.0532,3198521.2309433,0
+WELL.US,D,20111018,000000,28.1266,28.7496,27.9996,28.6814,4035198.3165833,0
+WELL.US,D,20111019,000000,28.7848,28.8639,28.401,28.5358,2821137.4663195,0
+WELL.US,D,20111020,000000,28.5973,28.8366,28.107,28.7848,3255314.3277396,0
+WELL.US,D,20111021,000000,29.0719,29.735,29.0515,29.7185,3355091.0761396,0
+WELL.US,D,20111024,000000,29.7771,30.3348,29.6091,30.2888,2644890.160034,0
+WELL.US,D,20111025,000000,29.8338,30.2869,29.6931,30.0399,3751776.5276711,0
+WELL.US,D,20111026,000000,30.3719,30.5399,30.0603,30.4315,3528644.4808678,0
+WELL.US,D,20111027,000000,31.1356,31.5888,30.9491,31.4375,5589570.2998935,0
+WELL.US,D,20111028,000000,31.3593,31.9325,31.3593,31.8837,3644964.5084238,0
+WELL.US,D,20111031,000000,31.2235,32.0888,31.1756,31.3798,4301446.0991032,0
+WELL.US,D,20111101,000000,30.3259,31.1209,30.1824,30.6208,5348291.5342391,0
+WELL.US,D,20111102,000000,31.3778,31.5585,30.6668,31.1141,4519323.4508127,0
+WELL.US,D,20111103,000000,31.8075,32.0175,30.9081,31.5585,2850529.7651032,0
+WELL.US,D,20111104,000000,30.3806,30.5349,30.1824,30.1824,20363719.967941,0
+WELL.US,D,20111107,000000,30.3455,30.4725,30.0349,30.3259,6284109.5215033,0
+WELL.US,D,20111108,000000,30.4852,30.9197,30.1589,30.87,4694452.6497243,0
+WELL.US,D,20111109,000000,30.2469,30.4792,29.8836,30.0007,4704445.9903544,0
+WELL.US,D,20111110,000000,30.4266,30.5292,29.7009,29.91,3391460.2830231,0
+WELL.US,D,20111111,000000,30.3758,30.9013,30.1277,30.8465,4241049.8705776,0
+WELL.US,D,20111114,000000,30.7508,30.7508,30.0115,30.1404,3533571.525449,0
+WELL.US,D,20111115,000000,30.0349,30.4315,29.8836,30.2146,3219682.3345092,0
+WELL.US,D,20111116,000000,30.1003,30.4363,29.8884,30.0262,2860971.5773722,0
+WELL.US,D,20111117,000000,30.0007,30.0554,29.3064,29.4577,3382511.3284014,0
+WELL.US,D,20111118,000000,29.6297,29.742,29.2908,29.6531,3036347.538076,0
+WELL.US,D,20111121,000000,29.2399,29.2459,28.86,29.0515,3407590.9273147,0
+WELL.US,D,20111122,000000,29.1139,29.2946,28.733,29.0719,2678314.6079366,0
+WELL.US,D,20111123,000000,28.8014,28.8844,28.4225,28.4664,2664687.4183418,0
+WELL.US,D,20111125,000000,28.4469,29.1803,28.4469,28.86,1143546.3643503,0
+WELL.US,D,20111128,000000,29.7058,29.7557,29.0789,29.3786,3644151.5255898,0
+WELL.US,D,20111129,000000,29.531,29.5475,29.1705,29.2644,2121394.7450086,0
+WELL.US,D,20111130,000000,29.901,30.323,29.7341,30.2888,4872111.9249369,0
+WELL.US,D,20111201,000000,30.1824,30.1824,29.7693,30.0506,1944183.9414349,0
+WELL.US,D,20111202,000000,30.2801,30.3259,29.8836,29.8973,4227555.7890033,0
+WELL.US,D,20111205,000000,30.2986,30.3533,29.7751,29.947,2872860.1714353,0
+WELL.US,D,20111206,000000,29.9246,30.2303,29.779,30.0653,4841447.9326017,0
+WELL.US,D,20111207,000000,30.0262,30.4051,29.8201,30.3328,2177299.0897899,0
+WELL.US,D,20111208,000000,30.1824,30.196,29.8279,29.9666,4312861.6477388,0
+WELL.US,D,20111209,000000,30.1697,30.7264,30.1345,30.6298,3960564.6493833,0
+WELL.US,D,20111212,000000,30.3455,30.4618,30.0456,30.4315,2726072.7418517,0
+WELL.US,D,20111213,000000,30.6298,30.7724,30.2009,30.3992,2617989.029053,0
+WELL.US,D,20111214,000000,30.2547,30.87,30.2303,30.5877,3216956.6918086,0
+WELL.US,D,20111215,000000,30.87,31.0809,30.6775,30.8954,2975562.224567,0
+WELL.US,D,20111216,000000,31.0273,31.414,30.8954,31.414,6159151.8073127,0
+WELL.US,D,20111219,000000,31.4412,31.4628,31.0145,31.0634,1885645.081752,0
+WELL.US,D,20111220,000000,31.4628,31.7625,31.3651,31.7528,2927504.0856514,0
+WELL.US,D,20111221,000000,31.8017,31.9042,31.5965,31.8496,2626719.8913023,0
+WELL.US,D,20111222,000000,31.9325,32.4277,31.8641,32.4131,2576722.470916,0
+WELL.US,D,20111223,000000,32.4726,32.6152,32.3916,32.6152,1752396.7856881,0
+WELL.US,D,20111227,000000,32.5859,33.1241,32.4522,32.9268,1321045.909938,0
+WELL.US,D,20111228,000000,32.9219,33.0361,32.6083,32.6202,1570905.0233875,0
+WELL.US,D,20111229,000000,32.7051,33.0147,32.6943,32.9834,1617745.7358678,0
+WELL.US,D,20111230,000000,33.0762,33.3027,32.918,32.918,1788208.9867003,0
+WELL.US,D,20120103,000000,33.3301,33.6612,33.0478,33.2598,3217253.6250855,0
+WELL.US,D,20120104,000000,33.0478,33.0478,32.4522,32.459,3228782.8274928,0
+WELL.US,D,20120105,000000,32.4043,32.8194,32.3574,32.7422,3696589.9422937,0
+WELL.US,D,20120106,000000,32.7051,32.8868,32.6152,32.7363,2567525.7305943,0
+WELL.US,D,20120109,000000,32.8623,32.9082,32.625,32.8751,2183394.4132294,0
+WELL.US,D,20120110,000000,33.2003,33.624,33.0938,33.3936,3108411.1965688,0
+WELL.US,D,20120111,000000,33.3565,33.5401,33.129,33.505,2129580.888281,0
+WELL.US,D,20120112,000000,33.6739,33.6739,33.0361,33.3517,2210584.2862246,0
+WELL.US,D,20120113,000000,33.25,33.5586,33.1524,33.5196,2325712.4850415,0
+WELL.US,D,20120117,000000,33.7892,33.8859,33.4033,33.625,2166774.3409848,0
+WELL.US,D,20120118,000000,33.2003,33.6475,33.129,33.633,3104284.8479275,0
+WELL.US,D,20120119,000000,33.7403,33.794,33.2667,33.2872,3080534.2814053,0
+WELL.US,D,20120120,000000,33.2794,33.3301,33.0021,33.2598,4196781.2146201,0
+WELL.US,D,20120123,000000,33.2794,33.416,33.1474,33.291,2378985.3866444,0
+WELL.US,D,20120124,000000,33.1817,33.545,33.1621,33.4834,3174350.8622021,0
+WELL.US,D,20120125,000000,33.4297,34.2277,33.3399,34.1905,3050541.9726207,0
+WELL.US,D,20120126,000000,34.3957,34.6993,34.2501,34.6087,4307458.4860068,0
+WELL.US,D,20120127,000000,34.5695,34.6681,34.1955,34.5597,1809388.5206076,0
+WELL.US,D,20120130,000000,34.2774,34.553,34.1291,34.3,2739786.9636141,0
+WELL.US,D,20120131,000000,34.3273,34.5793,34.2774,34.5383,3314998.9403082,0
+WELL.US,D,20120201,000000,34.6681,34.7414,34.383,34.5148,3214368.2527602,0
+WELL.US,D,20120202,000000,34.6613,34.7834,34.4201,34.547,3030556.3152683,0
+WELL.US,D,20120203,000000,34.9445,35.0179,34.6105,34.7902,4157417.0772713,0
+WELL.US,D,20120206,000000,34.717,34.8889,34.5773,34.8039,2547293.3114497,0
+WELL.US,D,20120207,000000,34.7229,35.1272,34.7229,35.0481,2552056.5307748,0
+WELL.US,D,20120208,000000,35.1048,35.1272,34.8606,35.0793,2698179.4441626,0
+WELL.US,D,20120209,000000,35.1331,35.263,34.7737,34.9075,2492368.8464823,0
+WELL.US,D,20120210,000000,34.6369,34.8976,34.4318,34.5226,2343332.915257,0
+WELL.US,D,20120213,000000,34.8429,35.0588,34.7737,34.9739,1605275.562145,0
+WELL.US,D,20120214,000000,34.8976,34.9201,34.4991,34.6369,1639657.3638887,0
+WELL.US,D,20120215,000000,34.7805,34.7971,34.3518,34.3927,2261561.5864247,0
+WELL.US,D,20120216,000000,34.5041,34.7053,33.8859,34.0158,3461878.5215985,0
+WELL.US,D,20120217,000000,34.0519,34.1046,33.5137,33.9181,2635894.1056512,0
+WELL.US,D,20120221,000000,33.3438,33.5382,33.0264,33.1427,5147410.0289557,0
+WELL.US,D,20120222,000000,32.7539,32.8652,32.5722,32.7119,28762557.570432,0
+WELL.US,D,20120223,000000,32.7372,33.2627,32.6376,33.257,5218964.8052463,0
+WELL.US,D,20120224,000000,33.2442,33.336,32.7862,33.2101,4455775.6339204,0
+WELL.US,D,20120227,000000,33.1172,33.4894,32.9502,33.459,3568512.3808797,0
+WELL.US,D,20120228,000000,33.4533,33.5684,33.0528,33.1574,3383561.857857,0
+WELL.US,D,20120229,000000,33.298,33.378,33.0685,33.291,6522900.1910788,0
+WELL.US,D,20120301,000000,33.379,33.625,33.257,33.6114,3521102.375634,0
+WELL.US,D,20120302,000000,33.4815,33.5949,33.2383,33.4386,2586145.4948729,0
+WELL.US,D,20120305,000000,33.379,33.7159,33.2627,33.6945,2541357.7176348,0
+WELL.US,D,20120306,000000,33.4268,33.5949,32.9824,33.0596,3273076.0572386,0
+WELL.US,D,20120307,000000,33.1758,33.1758,32.8525,33.1474,1703065.9293132,0
+WELL.US,D,20120308,000000,33.257,33.3097,32.9043,32.9824,2927174.3873232,0
+WELL.US,D,20120309,000000,33.0528,33.2999,33.0264,33.2383,4089963.0519258,0
+WELL.US,D,20120312,000000,33.2315,33.5723,33.2158,33.3253,2800709.4807753,0
+WELL.US,D,20120313,000000,33.4815,33.837,33.3253,33.7433,4081534.2424926,0
+WELL.US,D,20120314,000000,33.756,33.8028,33.2442,33.3663,4646913.6320894,0
+WELL.US,D,20120315,000000,33.2999,33.3663,33.0528,33.2999,3001975.9754108,0
+WELL.US,D,20120316,000000,33.2442,33.545,33.1357,33.5187,8334174.7499486,0
+WELL.US,D,20120319,000000,33.3878,33.756,33.2696,33.6114,3563372.3634654,0
+WELL.US,D,20120320,000000,33.5109,33.7229,33.4337,33.4767,3864890.699744,0
+WELL.US,D,20120321,000000,33.5226,33.586,33.2383,33.2383,2733932.2585195,0
+WELL.US,D,20120322,000000,33.0977,33.1172,32.7509,32.8096,3141554.0698123,0
+WELL.US,D,20120323,000000,32.9189,33.2383,32.7246,33.0742,2660296.9014747,0
+WELL.US,D,20120326,000000,33.3164,33.4103,33.1094,33.293,1994105.5926402,0
+WELL.US,D,20120327,000000,33.3926,33.7462,33.3097,33.5187,3759429.2149528,0
+WELL.US,D,20120328,000000,33.4707,33.5723,33.2256,33.5684,3121899.1346959,0
+WELL.US,D,20120329,000000,33.4473,33.5382,33.1094,33.2764,2013502.502978,0
+WELL.US,D,20120330,000000,33.4415,33.634,33.3926,33.6114,2283283.7914932,0
+WELL.US,D,20120402,000000,33.4337,33.6056,33.3584,33.5783,2323200.8390818,0
+WELL.US,D,20120403,000000,33.6652,33.6652,33.1993,33.2794,2934555.7390244,0
+WELL.US,D,20120404,000000,33.1456,33.2198,32.7481,32.7481,2773379.3324044,0
+WELL.US,D,20120405,000000,32.7285,32.8076,32.5996,32.6728,974887.23915194,0
+WELL.US,D,20120409,000000,32.2588,32.7119,32.1396,32.5722,1866425.3074725,0
+WELL.US,D,20120410,000000,32.5976,32.6778,32.0478,32.0478,4025122.0394171,0
+WELL.US,D,20120411,000000,32.293,32.4766,32.1162,32.454,2317632.8281857,0
+WELL.US,D,20120412,000000,32.4423,32.8291,32.337,32.8291,2308094.1026415,0
+WELL.US,D,20120413,000000,32.8096,32.8096,32.5488,32.5488,1828257.094494,0
+WELL.US,D,20120416,000000,32.7686,33.0665,32.6885,32.9287,2147936.4843338,0
+WELL.US,D,20120417,000000,33.1788,33.1924,32.8565,33.1484,2087885.3127543,0
+WELL.US,D,20120418,000000,33.0596,33.1574,32.9112,32.9112,1853968.4445517,0
+WELL.US,D,20120419,000000,32.9287,33.1827,32.8701,32.9931,2641650.515592,0
+WELL.US,D,20120420,000000,33.0762,33.6143,33.0762,33.464,2023389.3571915,0
+WELL.US,D,20120423,000000,33.1954,33.2813,32.9043,33.0977,2297627.7165841,0
+WELL.US,D,20120424,000000,33.128,33.6749,33.128,33.6749,2257189.499899,0
+WELL.US,D,20120425,000000,33.797,34.2404,33.7892,34.2404,2976121.2782538,0
+WELL.US,D,20120426,000000,34.2111,34.7053,34.0949,34.6369,2813956.8005573,0
+WELL.US,D,20120427,000000,34.7102,34.8029,34.5315,34.6867,2490828.8890738,0
+WELL.US,D,20120430,000000,34.6906,34.7531,34.5021,34.6721,2737387.9475181,0
+WELL.US,D,20120501,000000,34.6993,35.4436,34.6672,35.1438,3490040.0831447,0
+WELL.US,D,20120502,000000,34.9699,35.0432,34.6418,34.7795,3112788.4026337,0
+WELL.US,D,20120503,000000,34.8274,35.052,34.8146,34.8469,3081559.2131645,0
+WELL.US,D,20120504,000000,34.7844,35.0393,34.6993,34.8274,2521594.2482862,0
+WELL.US,D,20120507,000000,34.7902,35.2317,34.7902,35.1018,1958868.8278404,0
+WELL.US,D,20120508,000000,34.7033,34.9836,34.2658,34.6349,2847803.0984947,0
+WELL.US,D,20120509,000000,34.4621,34.9407,34.258,34.6916,2258230.8141839,0
+WELL.US,D,20120510,000000,34.9915,35.0099,34.6184,34.8469,2862929.2891842,0
+WELL.US,D,20120511,000000,34.7102,35.0099,34.5558,34.8723,1875757.2036305,0
+WELL.US,D,20120514,000000,34.5558,34.9133,34.4327,34.594,2075451.9997141,0
+WELL.US,D,20120515,000000,34.6349,34.6993,34.3645,34.4327,1743447.8310664,0
+WELL.US,D,20120516,000000,34.6134,34.754,34.0978,34.1281,2155208.2778948,0
+WELL.US,D,20120517,000000,34.1721,34.3137,33.589,33.5977,1979307.0524632,0
+WELL.US,D,20120518,000000,33.7462,33.9913,33.2872,33.3926,2397251.9027142,0
+WELL.US,D,20120521,000000,33.5596,34.1017,33.464,34.0352,2369207.0666631,0
+WELL.US,D,20120522,000000,34.1193,34.3391,33.9777,34.1418,2232427.3124196,0
+WELL.US,D,20120523,000000,33.9239,34.4005,33.6847,34.3645,2061944.6073379,0
+WELL.US,D,20120524,000000,34.426,34.6828,34.0978,34.4699,1995445.8880177,0
+WELL.US,D,20120525,000000,34.3595,34.5617,34.0295,34.215,1612025.1627017,0
+WELL.US,D,20120529,000000,34.3595,34.6467,34.2218,34.6349,1531996.5250325,0
+WELL.US,D,20120530,000000,34.3391,34.4327,33.8986,33.9122,1933663.2882614,0
+WELL.US,D,20120531,000000,33.9249,34.6271,33.6964,34.3693,3374083.5428761,0
+WELL.US,D,20120601,000000,33.7813,33.9913,33.5646,33.6076,2600882.6005788,0
+WELL.US,D,20120604,000000,33.5684,33.6915,33.1592,33.3487,2319708.2894006,0
+WELL.US,D,20120605,000000,33.2491,33.9493,33.1544,33.795,1976438.0626634,0
+WELL.US,D,20120606,000000,34.0782,34.4005,33.7755,34.3937,6078424.8644887,0
+WELL.US,D,20120607,000000,34.6613,34.7493,34.1475,34.2013,1827365.2707554,0
+WELL.US,D,20120608,000000,34.0978,34.675,34.0978,34.675,2164195.1171069,0
+WELL.US,D,20120611,000000,34.8528,34.883,34.0978,34.1193,2094312.3823379,0
+WELL.US,D,20120612,000000,34.2082,34.3331,33.966,34.3331,1685224.3350017,0
+WELL.US,D,20120613,000000,34.3078,34.8274,34.1895,34.5871,2794008.0038875,0
+WELL.US,D,20120614,000000,34.6311,35.1867,34.3518,35.0618,4801925.0895358,0
+WELL.US,D,20120615,000000,35.1867,35.2561,34.9084,35.1946,4217841.9752167,0
+WELL.US,D,20120618,000000,35.2131,35.8206,35.0334,35.7014,3021378.0052879,0
+WELL.US,D,20120619,000000,35.8118,35.8118,35.3185,35.5062,3050666.8893785,0
+WELL.US,D,20120620,000000,35.5667,35.6224,35.2181,35.3185,2467658.8783033,0
+WELL.US,D,20120621,000000,35.4104,35.5881,34.9084,34.9562,3391982.4760272,0
+WELL.US,D,20120622,000000,35.0764,35.1633,34.7677,35.0099,2273293.5225865,0
+WELL.US,D,20120625,000000,34.8606,35.0393,34.6311,34.9133,3279059.7747225,0
+WELL.US,D,20120626,000000,34.9211,35.1506,34.6672,34.9455,2059114.5260364,0
+WELL.US,D,20120627,000000,35.0618,35.1633,34.8362,35.0618,1851182.391288,0
+WELL.US,D,20120628,000000,34.8782,35.5824,34.6613,35.5667,2625794.2786045,0
+WELL.US,D,20120629,000000,35.9075,36.1459,35.8831,36.1243,3125517.625043,0
+WELL.US,D,20120702,000000,36.2582,36.6722,36.1126,36.598,2957106.2855446,0
+WELL.US,D,20120703,000000,36.6898,36.8334,36.4456,36.6694,1392149.1428662,0
+WELL.US,D,20120705,000000,36.6694,36.7161,36.2093,36.2503,2046937.1899592,0
+WELL.US,D,20120706,000000,35.9856,36.6332,35.9622,36.5638,1602270.3926009,0
+WELL.US,D,20120709,000000,36.6469,36.8607,36.4652,36.848,2135933.2125913,0
+WELL.US,D,20120710,000000,36.9281,36.9281,36.2123,36.3402,2431768.8602945,0
+WELL.US,D,20120711,000000,36.3324,36.7621,36.1536,36.6517,2667911.7041659,0
+WELL.US,D,20120712,000000,36.4779,37.0541,36.3266,36.9037,2254724.9537006,0
+WELL.US,D,20120713,000000,36.9028,37.6118,36.8548,37.5571,2638686.3023621,0
+WELL.US,D,20120716,000000,37.5502,37.9145,37.4897,37.7642,2565325.3526216,0
+WELL.US,D,20120717,000000,37.7622,38.3452,37.6499,38.1343,3081708.7037108,0
+WELL.US,D,20120718,000000,38.0561,38.0825,37.6118,37.7065,2468638.7581172,0
+WELL.US,D,20120719,000000,37.6958,37.7837,37.3765,37.6411,2605356.0539817,0
+WELL.US,D,20120720,000000,37.4175,37.5375,37.3246,37.4682,3252640.9043394,0
+WELL.US,D,20120723,000000,37.18,37.7759,37.1313,37.7035,2504274.846979,0
+WELL.US,D,20120724,000000,37.6928,37.9312,37.5014,37.7065,3585391.5018108,0
+WELL.US,D,20120725,000000,37.7358,37.9028,37.4486,37.7172,2509358.5494614,0
+WELL.US,D,20120726,000000,38.0425,38.1617,37.5982,37.8277,2542908.9380298,0
+WELL.US,D,20120727,000000,38.0103,38.4087,37.9556,38.3072,2231172.0013937,0
+WELL.US,D,20120730,000000,38.2407,38.7389,38.2124,38.5669,1946854.2931115,0
+WELL.US,D,20120731,000000,38.7584,38.7584,38.4204,38.5592,2867021.8488663,0
+WELL.US,D,20120801,000000,38.6675,38.9107,38.315,38.3639,2519892.5134371,0
+WELL.US,D,20120802,000000,38.273,38.5309,38.0181,38.5309,2393918.05875,0
+WELL.US,D,20120803,000000,38.942,38.9968,38.2407,38.3766,2314019.4573779,0
+WELL.US,D,20120806,000000,38.6265,38.9586,37.9897,38.0024,3113223.5634706,0
+WELL.US,D,20120807,000000,37.1244,37.187,36.7591,37.1283,18099371.304343,0
+WELL.US,D,20120808,000000,37.1918,37.2152,36.9174,37.0492,4579362.3354981,0
+WELL.US,D,20120809,000000,37.0717,37.6176,37.0717,37.4936,3771292.2113197,0
+WELL.US,D,20120810,000000,37.4741,37.5932,37.2778,37.4116,2241512.4467855,0
+WELL.US,D,20120813,000000,37.3608,37.5238,37.0717,37.3149,2210326.2614461,0
+WELL.US,D,20120814,000000,37.4369,37.5659,37.2475,37.3149,3369400.1883636,0
+WELL.US,D,20120815,000000,37.3803,37.4936,37.2212,37.3803,1991059.4667822,0
+WELL.US,D,20120816,000000,37.4682,37.7534,37.2846,37.7339,2655042.2063811,0
+WELL.US,D,20120817,000000,37.8188,37.8188,37.2778,37.5932,2308664.4193149,0
+WELL.US,D,20120820,000000,37.6567,37.6675,37.2709,37.5512,1900235.7686352,0
+WELL.US,D,20120821,000000,37.5659,37.6733,37.3862,37.4682,1807633.5425501,0
+WELL.US,D,20120822,000000,37.014,37.2094,35.9993,36.4574,7548994.0857894,0
+WELL.US,D,20120823,000000,36.1693,36.263,35.8246,35.8821,5615175.1635347,0
+WELL.US,D,20120824,000000,35.8733,36.5453,35.845,36.4574,2748612.0253858,0
+WELL.US,D,20120827,000000,36.5598,36.6751,36.4329,36.6,1559018.4771401,0
+WELL.US,D,20120828,000000,36.4789,36.5598,36.2465,36.5081,1935992.6786233,0
+WELL.US,D,20120829,000000,36.4182,36.6977,36.4055,36.5374,1419752.6746333,0
+WELL.US,D,20120830,000000,36.4574,36.6429,36.4115,36.5648,2097664.6566434,0
+WELL.US,D,20120831,000000,36.6751,36.8334,36.4329,36.6488,3548784.7483059,0
+WELL.US,D,20120904,000000,36.6362,37.0346,36.5326,36.9917,1774880.778198,0
+WELL.US,D,20120905,000000,37.0717,37.1753,36.7396,36.9096,1506589.2756068,0
+WELL.US,D,20120906,000000,37.0424,37.2094,36.9174,37.1244,2288483.1955628,0
+WELL.US,D,20120907,000000,37.1469,37.1547,36.7455,36.7845,1894876.6349407,0
+WELL.US,D,20120910,000000,36.8139,36.8275,36.3734,36.3734,2618251.1494629,0
+WELL.US,D,20120911,000000,36.4652,36.6977,36.3441,36.6527,2065340.909681,0
+WELL.US,D,20120912,000000,36.7591,36.7728,36.5033,36.6429,1953326.4146406,0
+WELL.US,D,20120913,000000,36.684,37.2709,36.6694,37.2212,2883436.1156329,0
+WELL.US,D,20120914,000000,37.353,37.5883,36.6694,36.684,3039581.0390709,0
+WELL.US,D,20120917,000000,36.684,36.9663,36.4115,36.5033,1769498.0946231,0
+WELL.US,D,20120918,000000,35.9593,36.055,35.4173,35.5481,6754503.0275369,0
+WELL.US,D,20120919,000000,35.6448,35.9926,35.556,35.9007,25610091.714646,0
+WELL.US,D,20120920,000000,35.9866,36.1693,35.7561,35.9104,8099818.6252779,0
+WELL.US,D,20120921,000000,36.0257,36.2259,35.8733,36.2093,7178787.9152042,0
+WELL.US,D,20120924,000000,36.22,36.4827,36.0072,36.3881,4340435.4861784,0
+WELL.US,D,20120925,000000,36.3734,36.4954,35.8186,35.8246,6434791.8965538,0
+WELL.US,D,20120926,000000,35.9319,36.2552,35.9075,36.1693,16418558.988274,0
+WELL.US,D,20120927,000000,36.2816,36.3656,36.1019,36.1751,4134814.3114506,0
+WELL.US,D,20120928,000000,36.1556,36.2142,35.8626,36.2093,6808878.677896,0
+WELL.US,D,20121001,000000,36.3177,36.3177,35.6702,36.0609,3224431.2191242,0
+WELL.US,D,20121002,000000,36.2259,36.7523,36.095,36.7523,4655551.3187242,0
+WELL.US,D,20121003,000000,36.9663,37.3862,36.7728,37.3217,5369914.4202459,0
+WELL.US,D,20121004,000000,37.3745,37.5571,37.2602,37.3608,3364142.4215464,0
+WELL.US,D,20121005,000000,37.4476,37.6176,37.2778,37.392,2679906.7846457,0
+WELL.US,D,20121008,000000,37.2602,37.4936,37.0492,37.4057,1637038.2076048,0
+WELL.US,D,20121009,000000,37.3862,37.6235,37.353,37.3685,2077240.7667306,0
+WELL.US,D,20121010,000000,37.3608,37.4682,37.1283,37.3149,2516994.8542175,0
+WELL.US,D,20121011,000000,37.5375,37.5375,37.1918,37.2406,1990258.7708423,0
+WELL.US,D,20121012,000000,37.2709,37.4116,36.9917,37.0219,2515072.9791804,0
+WELL.US,D,20121015,000000,37.0101,37.5014,36.9028,37.4369,2121661.9849579,0
+WELL.US,D,20121016,000000,37.5512,37.6039,37.3608,37.6039,2011740.3575657,0
+WELL.US,D,20121017,000000,37.3003,37.3149,36.9028,37.1918,2755854.125619,0
+WELL.US,D,20121018,000000,37.2299,37.9966,37.2299,37.9556,2518368.9385542,0
+WELL.US,D,20121019,000000,38.0493,38.1929,37.4819,37.4819,3044101.5922351,0
+WELL.US,D,20121022,000000,37.4476,37.6176,37.2212,37.5151,1527295.7640866,0
+WELL.US,D,20121023,000000,37.266,37.3315,36.7396,36.9964,2107421.4745599,0
+WELL.US,D,20121024,000000,37.1156,37.2035,36.7914,36.936,1562186.4480325,0
+WELL.US,D,20121025,000000,37.139,37.2709,36.4954,36.8403,1884094.8852649,0
+WELL.US,D,20121026,000000,36.8597,36.8959,36.2552,36.5326,3276595.228524,0
+WELL.US,D,20121031,000000,36.936,37.6998,36.6615,37.266,3237746.1168244,0
+WELL.US,D,20121101,000000,37.3217,37.4369,37.0101,37.2299,2769154.6886093,0
+WELL.US,D,20121102,000000,37.4272,37.7339,37.3549,37.5298,2708338.6578648,0
+WELL.US,D,20121105,000000,37.3335,37.3949,36.8607,37.0531,1994015.4887491,0
+WELL.US,D,20121106,000000,37.0531,37.4448,36.9428,37.2543,2368497.498522,0
+WELL.US,D,20121107,000000,37.0707,37.813,37.0482,37.6226,3465652.645939,0
+WELL.US,D,20121108,000000,37.5043,37.6166,37.1654,37.2416,3300040.6705065,0
+WELL.US,D,20121109,000000,37.145,37.4956,36.8294,37.2377,2497896.9249724,0
+WELL.US,D,20121112,000000,37.3013,37.5649,37.0707,37.4272,1549100.905691,0
+WELL.US,D,20121113,000000,37.3892,37.9155,37.266,37.6988,2488976.6397706,0
+WELL.US,D,20121114,000000,37.727,37.727,37.2377,37.3462,2890201.0748075,0
+WELL.US,D,20121115,000000,37.3335,37.5912,37.1136,37.3246,3542258.3596607,0
+WELL.US,D,20121116,000000,37.3549,37.8813,37.1586,37.8208,4929238.8156927,0
+WELL.US,D,20121119,000000,38.1324,38.3784,37.9878,38.15,2515011.5447093,0
+WELL.US,D,20121120,000000,38.2066,38.5201,38.061,38.3853,2078508.3646507,0
+WELL.US,D,20121121,000000,38.4478,38.5347,37.8461,38.0141,2094810.0015537,0
+WELL.US,D,20121123,000000,38.1557,38.3853,37.8882,38.2643,1056381.0889565,0
+WELL.US,D,20121126,000000,38.0923,38.565,37.8012,38.0552,3237797.312217,0
+WELL.US,D,20121127,000000,38.0356,38.0405,37.3286,37.6489,4218350.8574189,0
+WELL.US,D,20121128,000000,37.6166,37.6166,37.1654,37.4956,3218249.887425,0
+WELL.US,D,20121129,000000,37.6714,37.7436,37.1088,37.4702,3463352.9489046,0
+WELL.US,D,20121130,000000,37.5005,37.8813,37.3949,37.3949,9899204.5900846,0
+WELL.US,D,20121203,000000,37.479,37.8071,37.4653,37.6421,2802757.2964781,0
+WELL.US,D,20121204,000000,37.5415,37.8648,37.4916,37.6294,2139074.5618795,0
+WELL.US,D,20121205,000000,37.6226,37.6841,37.2719,37.4916,2336625.2949222,0
+WELL.US,D,20121206,000000,37.5298,37.8461,37.5298,37.8394,2437082.9420435,0
+WELL.US,D,20121207,000000,37.8696,38.0474,37.7739,37.939,3569087.8170923,0
+WELL.US,D,20121210,000000,37.9272,38.1421,37.769,37.9087,2245698.1820823,0
+WELL.US,D,20121211,000000,37.9448,38.1382,37.8588,37.9937,2325187.2203137,0
+WELL.US,D,20121212,000000,38.061,38.0982,37.6714,37.8012,3284396.3824442,0
+WELL.US,D,20121213,000000,37.727,37.9937,37.1537,37.2923,2916944.5239795,0
+WELL.US,D,20121214,000000,37.3462,37.3949,36.9506,36.9877,2707596.3246724,0
+WELL.US,D,20121217,000000,37.138,37.2719,36.9369,37.1654,2943137.1107274,0
+WELL.US,D,20121218,000000,37.181,37.6362,37.1654,37.6362,2744080.2092352,0
+WELL.US,D,20121219,000000,37.6029,37.8267,37.5415,37.5649,2109481.5771571,0
+WELL.US,D,20121220,000000,37.6029,38.2593,37.5482,38.2593,2350966.1482896,0
+WELL.US,D,20121221,000000,38.0552,38.7329,37.8882,38.4176,7583673.8447179,0
+WELL.US,D,20121224,000000,38.4223,38.5572,38.1802,38.4176,1323420.3522455,0
+WELL.US,D,20121226,000000,38.436,38.5347,38.1264,38.3657,1814102.5923556,0
+WELL.US,D,20121227,000000,38.3414,38.6598,38.0141,38.565,2517162.7751051,0
+WELL.US,D,20121228,000000,38.267,38.7329,38.267,38.6246,3050892.1491058,0
+WELL.US,D,20121231,000000,38.5074,38.9458,38.3726,38.9186,3320189.1292073,0
+WELL.US,D,20130102,000000,39.4205,39.5153,38.5933,38.816,3217666.2599496,0
+WELL.US,D,20130103,000000,38.8736,39.1001,38.7026,38.9859,2324513.4889474,0
+WELL.US,D,20130104,000000,38.9859,39.2213,38.8736,39.1988,1795867.8174291,0
+WELL.US,D,20130107,000000,39.1803,39.3678,38.9859,39.0904,2759880.1312908,0
+WELL.US,D,20130108,000000,39.0856,39.3443,38.9791,39.1656,1700357.6930461,0
+WELL.US,D,20130109,000000,39.2477,39.2984,38.9684,39.0435,2172965.9117625,0
+WELL.US,D,20130110,000000,39.3678,39.407,39.1148,39.362,2308761.6905607,0
+WELL.US,D,20130111,000000,39.4635,39.5914,39.1715,39.3278,2187867.8666324,0
+WELL.US,D,20130114,000000,39.3375,39.4205,39.235,39.3316,2195875.8499386,0
+WELL.US,D,20130115,000000,39.3824,39.3824,39.1148,39.2477,2577201.6597905,0
+WELL.US,D,20130116,000000,38.7798,39.1148,38.7389,39.0709,2279454.3761288,0
+WELL.US,D,20130117,000000,39.2417,39.5739,39.1481,39.4137,2721960.7279204,0
+WELL.US,D,20130118,000000,39.4137,39.7253,39.2262,39.3883,4396151.431915,0
+WELL.US,D,20130122,000000,39.4635,39.9909,39.3678,39.9841,2754767.7593886,0
+WELL.US,D,20130123,000000,39.8522,39.9665,39.7995,39.9499,2073013.051212,0
+WELL.US,D,20130124,000000,39.9715,40.1559,39.8639,39.9431,2142273.2500075,0
+WELL.US,D,20130125,000000,39.9772,40.0885,39.8913,39.9715,4134446.728532,0
+WELL.US,D,20130128,000000,39.9715,40.2184,39.8698,40.1258,2857403.2585099,0
+WELL.US,D,20130129,000000,40.2311,40.2702,40.0261,40.1824,3450688.23269,0
+WELL.US,D,20130130,000000,40.0456,40.1131,39.6599,40.0124,2315420.1633187,0
+WELL.US,D,20130131,000000,39.8639,39.9528,39.5603,39.902,3767202.7233611,0
+WELL.US,D,20130201,000000,39.9705,40.3395,39.9469,40.1355,3253452.8632657,0
+WELL.US,D,20130204,000000,39.9245,40.1824,39.861,39.9762,2910535.8847373,0
+WELL.US,D,20130205,000000,40.3054,40.3054,39.7809,39.8435,2560768.9626826,0
+WELL.US,D,20130206,000000,39.6666,39.8971,39.4967,39.8923,3234423.5358465,0
+WELL.US,D,20130207,000000,39.9469,40.0397,39.7086,39.8219,2657406.4096101,0
+WELL.US,D,20130208,000000,39.905,40.1061,39.7663,40.0446,1626235.979772,0
+WELL.US,D,20130211,000000,40.0504,40.2136,39.9635,40.0866,1399707.6306255,0
+WELL.US,D,20130212,000000,40.1452,40.3122,40.0114,40.3054,2324097.7823598,0
+WELL.US,D,20130213,000000,40.3767,40.5788,40.24,40.3288,1669618.9554378,0
+WELL.US,D,20130214,000000,40.2828,40.3571,40.0651,40.1452,2673135.6820241,0
+WELL.US,D,20130215,000000,40.2828,40.5407,40.1121,40.4705,4227960.2326046,0
+WELL.US,D,20130219,000000,40.6286,41.1209,40.6052,41.1023,3556340.1643417,0
+WELL.US,D,20130220,000000,41.1512,41.5388,41.1326,41.2098,4756024.3244632,0
+WELL.US,D,20130221,000000,41.2166,41.282,40.9763,41.1726,3094111.2995155,0
+WELL.US,D,20130222,000000,41.2166,41.5594,41.201,41.5224,3720345.6283551,0
+WELL.US,D,20130225,000000,41.616,41.701,40.5827,40.6209,3906704.0246737,0
+WELL.US,D,20130226,000000,40.6501,40.8172,40.072,40.695,3888069.9256852,0
+WELL.US,D,20130227,000000,40.6921,41.2235,40.6286,41.1453,3263636.6507562,0
+WELL.US,D,20130228,000000,41.1571,41.4667,41.1453,41.2293,4842061.2534047,0
+WELL.US,D,20130301,000000,40.9489,41.5975,40.7595,41.5388,3441488.4206447,0
+WELL.US,D,20130304,000000,41.5643,42.2001,41.5594,42.0585,2938336.0068119,0
+WELL.US,D,20130305,000000,42.2049,42.2392,41.9745,42.1435,2205743.2499031,0
+WELL.US,D,20130306,000000,42.2255,42.2255,41.9433,42.1033,1785400.4074638,0
+WELL.US,D,20130307,000000,42.0879,42.2646,41.8221,41.8876,2140618.6149195,0
+WELL.US,D,20130308,000000,41.8749,42.0155,41.5388,42.0018,2336821.8852297,0
+WELL.US,D,20130311,000000,41.9745,42.0643,41.7206,42.0643,1485605.3080992,0
+WELL.US,D,20130312,000000,41.8183,41.9316,41.6941,41.8524,2902321.072045,0
+WELL.US,D,20130313,000000,41.8914,41.9872,41.616,41.7753,1871156.7856539,0
+WELL.US,D,20130314,000000,41.7254,42.0722,41.7206,41.9316,2377858.0641,0
+WELL.US,D,20130315,000000,41.7636,42.1942,41.66,42.1942,4309508.3495255,0
+WELL.US,D,20130318,000000,41.9745,42.16,41.955,42.1122,3097461.5260054,0
+WELL.US,D,20130319,000000,42.0526,42.1249,41.7636,42.0399,2158929.1590269,0
+WELL.US,D,20130320,000000,42.1688,42.3114,42.0643,42.3114,2167959.0023689,0
+WELL.US,D,20130321,000000,42.2529,42.5897,42.2392,42.3338,2476357.9994092,0
+WELL.US,D,20130322,000000,42.3945,42.5488,42.2958,42.4687,1992467.3400779,0
+WELL.US,D,20130325,000000,42.6396,42.7333,42.3818,42.5545,2365664.3454971,0
+WELL.US,D,20130326,000000,42.6708,43.0234,42.6327,43.0234,5161116.0594551,0
+WELL.US,D,20130327,000000,42.9414,43.2666,42.7724,43.1719,2270003.7066599,0
+WELL.US,D,20130328,000000,43.2666,43.6612,43.0498,43.6543,2669729.1406023,0
+WELL.US,D,20130401,000000,43.4541,44.0206,43.4541,43.9951,2406143.5184962,0
+WELL.US,D,20130402,000000,44.257,44.4327,43.9991,44.3341,2616936.4517816,0
+WELL.US,D,20130403,000000,44.502,44.5089,44.1358,44.3067,2328118.6684923,0
+WELL.US,D,20130404,000000,44.379,45.0109,44.3204,44.9708,2531004.9853489,0
+WELL.US,D,20130405,000000,44.5675,44.8683,44.3731,44.8604,2855979.0026886,0
+WELL.US,D,20130408,000000,44.8859,45.1623,44.4649,45.132,2479268.9694309,0
+WELL.US,D,20130409,000000,45.2199,45.4084,45.0372,45.3576,2405255.790389,0
+WELL.US,D,20130410,000000,45.4132,45.8333,45.3243,45.8264,2411989.0084201,0
+WELL.US,D,20130411,000000,45.7746,46.0832,45.299,45.5627,3142351.6940286,0
+WELL.US,D,20130412,000000,45.5422,45.7785,45.4474,45.7092,2621582.9456116,0
+WELL.US,D,20130415,000000,45.4084,46.1292,45.1623,45.1984,2972981.9767812,0
+WELL.US,D,20130416,000000,45.4777,46.2238,45.0948,46.1936,2534932.695867,0
+WELL.US,D,20130417,000000,46.0891,46.1214,45.4777,45.8069,2220620.6309846,0
+WELL.US,D,20130418,000000,45.9299,45.9622,45.5363,45.7092,2254319.4861914,0
+WELL.US,D,20130419,000000,45.8635,46.7572,45.799,46.6829,2743409.5495925,0
+WELL.US,D,20130422,000000,46.6683,46.847,46.3391,46.764,1653123.799951,0
+WELL.US,D,20130423,000000,47.0169,47.2514,46.847,47.2445,2509742.5149057,0
+WELL.US,D,20130424,000000,47.3109,47.4945,47.0872,47.4778,2445288.539565,0
+WELL.US,D,20130425,000000,47.3832,47.5863,47.1166,47.2279,3601347.05786,0
+WELL.US,D,20130426,000000,47.2279,47.5024,47.1439,47.2279,1826535.9053957,0
+WELL.US,D,20130429,000000,47.4017,47.7593,47.2514,47.723,1882611.2427882,0
+WELL.US,D,20130430,000000,47.7865,48.1976,47.5736,48.1899,2727392.5590723,0
+WELL.US,D,20130501,000000,48.0961,48.4985,48.0053,48.2485,2356985.7025483,0
+WELL.US,D,20130502,000000,48.3061,48.8501,48.2621,48.5815,1901038.5123906,0
+WELL.US,D,20130503,000000,48.6831,49.0259,48.5366,48.6401,2731077.6034297,0
+WELL.US,D,20130506,000000,48.6078,48.9829,48.4888,48.7817,2076581.3700743,0
+WELL.US,D,20130507,000000,48.8716,49.2368,48.7036,49.107,3090926.9460975,0
+WELL.US,D,20130508,000000,48.6831,48.7817,47.9907,48.1528,4089856.5655092,0
+WELL.US,D,20130509,000000,47.7817,48.6665,47.7611,48.5072,21840461.305769,0
+WELL.US,D,20130510,000000,48.8657,49.0161,48.5444,49.0161,4204592.6076189,0
+WELL.US,D,20130513,000000,49.0259,49.3209,48.8657,49.2427,3235004.0915982,0
+WELL.US,D,20130514,000000,49.2886,49.6255,49.1236,49.354,3363637.6349756,0
+WELL.US,D,20130515,000000,49.3795,50.197,49.0933,50.197,3141005.2552039,0
+WELL.US,D,20130516,000000,50.0367,50.2614,49.8004,50.0182,3116776.523715,0
+WELL.US,D,20130517,000000,50.2614,50.6266,49.988,50.6169,5816544.0489554,0
+WELL.US,D,20130520,000000,50.6169,50.6823,50.2419,50.485,2810632.1717636,0
+WELL.US,D,20130521,000000,50.6539,51.3864,50.5729,51.2859,4724957.9363425,0
+WELL.US,D,20130522,000000,51.3923,51.9968,49.8911,50.19,6115741.1861348,0
+WELL.US,D,20130523,000000,49.6255,49.6255,48.183,48.2621,5873374.0064343,0
+WELL.US,D,20130524,000000,48.0277,48.2104,47.3001,48.0815,5724925.7983157,0
+WELL.US,D,20130528,000000,48.4555,48.5561,46.4514,46.6966,4476314.2015126,0
+WELL.US,D,20130529,000000,46.2346,46.2346,44.9689,45.2873,7017527.5481405,0
+WELL.US,D,20130530,000000,45.2804,45.8206,44.9972,45.0831,3500050.8302083,0
+WELL.US,D,20130531,000000,44.8078,45.2863,44.1504,44.1759,6976997.1797487,0
+WELL.US,D,20130603,000000,43.7578,44.6055,43.3125,44.4132,3749965.2346819,0
+WELL.US,D,20130604,000000,44.6593,44.7678,43.8857,43.8984,2723133.1024103,0
+WELL.US,D,20130605,000000,43.7861,43.8857,43.2968,43.4102,2409562.3468123,0
+WELL.US,D,20130606,000000,43.5088,44.1271,43.164,44.1124,3365578.964262,0
+WELL.US,D,20130607,000000,44.2745,44.4835,43.8155,44.3468,3451431.5897902,0
+WELL.US,D,20130610,000000,44.3399,44.4415,43.5136,43.7197,2747750.9188826,0
+WELL.US,D,20130611,000000,43.416,43.8506,43.246,43.3916,2321311.7290958,0
+WELL.US,D,20130612,000000,43.6388,43.7061,42.412,42.5341,2904388.3419971,0
+WELL.US,D,20130613,000000,42.3143,43.6114,42.2148,43.4845,4597485.5044687,0
+WELL.US,D,20130614,000000,43.4443,44.2217,43.331,43.7491,3190354.5419201,0
+WELL.US,D,20130617,000000,43.9327,44.2217,43.5996,43.8937,3195480.2246245,0
+WELL.US,D,20130618,000000,43.9248,44.5411,43.9248,44.255,2848882.2973702,0
+WELL.US,D,20130619,000000,44.252,44.3468,42.412,42.4677,3835173.8221715,0
+WELL.US,D,20130620,000000,42.2586,42.2586,40.1628,40.324,5599390.6000967,0
+WELL.US,D,20130621,000000,40.6433,41.45,40.0172,41.1385,8230918.7626694,0
+WELL.US,D,20130624,000000,40.8708,41.95,40.1697,41.0867,4459293.781298,0
+WELL.US,D,20130625,000000,41.4246,42.1269,41.0018,41.8163,3607734.1950373,0
+WELL.US,D,20130626,000000,42.1269,42.6191,42.0849,42.5272,4357360.6829628,0
+WELL.US,D,20130627,000000,42.6396,43.6534,42.6396,43.5918,3199081.3085381,0
+WELL.US,D,20130628,000000,44.2051,44.4562,43.7197,44.0597,3958849.6037322,0
+WELL.US,D,20130701,000000,43.8722,43.9464,43.0156,43.1133,2468590.6344482,0
+WELL.US,D,20130702,000000,43.1425,43.7988,43.0859,43.4248,3893450.5614444,0
+WELL.US,D,20130703,000000,43.3603,43.4296,42.5341,42.8983,2229684.2632856,0
+WELL.US,D,20130705,000000,43.0917,43.1846,41.073,42.3515,3288646.6239355,0
+WELL.US,D,20130708,000000,42.4452,42.9384,41.91,42.0487,3040842.4935439,0
+WELL.US,D,20130709,000000,42.3095,42.744,42.164,42.6787,2877561.9562891,0
+WELL.US,D,20130710,000000,42.6122,42.8983,42.1513,42.6524,2786454.6356674,0
+WELL.US,D,20130711,000000,43.2588,44.5938,43.164,44.548,3882915.573561,0
+WELL.US,D,20130712,000000,44.548,44.6779,43.3193,43.5811,3544951.23731,0
+WELL.US,D,20130715,000000,43.6534,43.9414,43.5088,43.8819,1587601.8887211,0
+WELL.US,D,20130716,000000,43.8722,44.255,43.8575,44.0293,2003469.2299416,0
+WELL.US,D,20130717,000000,44.0801,44.4835,44.0547,44.2217,2930780.5907761,0
+WELL.US,D,20130718,000000,44.255,44.4884,44.0547,44.4766,1727301.8281569,0
+WELL.US,D,20130719,000000,44.6182,44.6466,43.9327,44.0078,2433984.5968849,0
+WELL.US,D,20130722,000000,43.9961,44.0938,43.5996,43.7734,2605791.2148187,0
+WELL.US,D,20130723,000000,43.8984,44.215,43.7197,44.0597,1557230.7340315,0
+WELL.US,D,20130724,000000,44.042,44.1271,42.4022,42.6524,3188949.740348,0
+WELL.US,D,20130725,000000,42.5732,42.8866,42.2812,42.7138,2517959.3754136,0
+WELL.US,D,20130726,000000,42.7285,42.9511,42.3251,42.9463,1374680.2510125,0
+WELL.US,D,20130729,000000,42.915,43.0156,42.5488,42.5673,1274966.9848993,0
+WELL.US,D,20130730,000000,42.793,43.0917,42.3251,42.5839,1770695.0429013,0
+WELL.US,D,20130731,000000,42.5839,42.6524,41.3895,41.8817,2856168.4256411,0
+WELL.US,D,20130801,000000,41.995,42.1151,41.2742,41.2879,3576571.5595784,0
+WELL.US,D,20130802,000000,41.2782,41.9736,41.2782,41.6503,3247388.2570615,0
+WELL.US,D,20130805,000000,41.7206,42.1561,41.5799,41.6346,2045347.0610658,0
+WELL.US,D,20130806,000000,41.6454,42.4227,41.4754,41.5721,2944668.8768731,0
+WELL.US,D,20130807,000000,41.5077,41.6668,41.1736,41.2381,2611262.9783768,0
+WELL.US,D,20130808,000000,41.2381,41.3426,40.9432,41.2859,2623676.8371678,0
+WELL.US,D,20130809,000000,41.2967,42.2167,41.2702,41.8964,3478897.9179053,0
+WELL.US,D,20130812,000000,41.9433,42.0087,41.2645,41.5037,2474428.9570171,0
+WELL.US,D,20130813,000000,41.5234,41.5331,40.5896,40.7946,3261293.949592,0
+WELL.US,D,20130814,000000,40.6218,40.7791,40.2077,40.2244,2825674.4020093,0
+WELL.US,D,20130815,000000,39.9303,39.9558,39.1148,39.3629,3347348.284967,0
+WELL.US,D,20130816,000000,39.279,39.3395,38.3531,38.4995,5514656.0819423,0
+WELL.US,D,20130819,000000,38.3667,38.7399,38.229,38.3345,4120316.800182,0
+WELL.US,D,20130820,000000,38.4077,39.5777,38.4077,39.445,5785414.1785478,0
+WELL.US,D,20130821,000000,39.4244,40.6393,39.0103,39.903,4601994.7946464,0
+WELL.US,D,20130822,000000,39.903,40.0299,39.5163,39.9469,3064265.4095536,0
+WELL.US,D,20130823,000000,39.9889,40.488,39.8766,40.3961,2945853.5382572,0
+WELL.US,D,20130826,000000,40.3961,40.4255,40.0368,40.1413,1979384.8694599,0
+WELL.US,D,20130827,000000,39.86,40.5564,39.7692,40.4304,2129219.4488094,0
+WELL.US,D,20130828,000000,40.2928,40.7566,40.0681,40.5486,3012349.1858538,0
+WELL.US,D,20130829,000000,40.3961,40.3961,39.903,40.2771,2477621.501698,0
+WELL.US,D,20130830,000000,40.7644,41.1561,40.7165,40.8777,3037849.6108941,0
+WELL.US,D,20130903,000000,40.6218,40.6218,39.6666,39.9889,2620131.0442782,0
+WELL.US,D,20130904,000000,40.0397,40.4255,39.9158,40.2244,1896732.9798753,0
+WELL.US,D,20130905,000000,40.2311,40.2604,39.357,39.4508,1929864.5901325,0
+WELL.US,D,20130906,000000,39.694,40.408,39.6666,39.9822,2618054.5591555,0
+WELL.US,D,20130909,000000,40.0026,40.8982,39.8649,40.8446,2542050.9032503,0
+WELL.US,D,20130910,000000,40.9753,41.0408,40.1725,40.3854,2528172.8562318,0
+WELL.US,D,20130911,000000,40.4304,40.6159,40.2721,40.5984,1928140.3293106,0
+WELL.US,D,20130912,000000,40.5984,40.8513,40.2244,40.2838,1962419.7402692,0
+WELL.US,D,20130913,000000,40.3581,40.6296,40.2673,40.5896,1403375.2685494,0
+WELL.US,D,20130916,000000,41.114,41.6268,41.0613,41.2859,3043540.4907325,0
+WELL.US,D,20130917,000000,41.2381,41.6073,41.0799,41.2908,1968591.8567978,0
+WELL.US,D,20130918,000000,41.2782,43.1494,40.6883,43.1123,3778466.7336348,0
+WELL.US,D,20130919,000000,43.08,43.4336,42.9023,42.9794,3236711.9698944,0
+WELL.US,D,20130920,000000,43.0322,43.08,41.8905,41.8905,3956744.4491896,0
+WELL.US,D,20130923,000000,41.788,42.2529,41.3591,41.3591,2733568.7712322,0
+WELL.US,D,20130924,000000,41.3651,41.871,41.2118,41.4539,2846328.6711886,0
+WELL.US,D,20130925,000000,41.5614,42.0849,41.4218,41.6844,2451643.9355988,0
+WELL.US,D,20130926,000000,41.782,41.8905,41.5418,41.8846,1555623.1987047,0
+WELL.US,D,20130927,000000,41.8183,41.993,41.1579,41.5234,1924106.1323759,0
+WELL.US,D,20130930,000000,41.8367,42.2148,41.2518,41.5047,2229252.1741722,0
+WELL.US,D,20131001,000000,41.0018,42.0409,40.8006,41.744,2481653.650817,0
+WELL.US,D,20131002,000000,41.4373,41.6668,40.8699,41.2645,3417357.9843096,0
+WELL.US,D,20131003,000000,41.2645,41.2645,40.319,40.4743,3411434.6773891,0
+WELL.US,D,20131004,000000,40.4948,40.8563,40.2771,40.654,3867862.080329,0
+WELL.US,D,20131007,000000,40.3717,41.0692,40.323,40.7791,1958781.7956731,0
+WELL.US,D,20131008,000000,40.7791,41.0799,40.4675,40.5037,2431615.2741167,0
+WELL.US,D,20131009,000000,40.5896,40.7946,40.2928,40.3717,2036743.1633901,0
+WELL.US,D,20131010,000000,40.6756,41.491,40.6296,41.4676,1944872.0075112,0
+WELL.US,D,20131011,000000,41.4012,41.8494,41.2244,41.8427,1510965.4577638,0
+WELL.US,D,20131014,000000,41.5037,41.7586,41.1736,41.659,1623945.4979083,0
+WELL.US,D,20131015,000000,41.5144,41.993,41.3788,41.5545,2203017.6072024,0
+WELL.US,D,20131016,000000,41.7059,42.4804,41.6503,42.4306,1897187.5949613,0
+WELL.US,D,20131017,000000,42.3828,42.9629,42.2529,42.9023,2988646.7430007,0
+WELL.US,D,20131018,000000,43.1123,43.125,42.4989,42.6259,2519121.510825,0
+WELL.US,D,20131021,000000,42.6112,42.745,42.0585,42.3632,2770918.8818374,0
+WELL.US,D,20131022,000000,42.3632,43.2832,42.3231,42.7958,2722530.0206859,0
+WELL.US,D,20131023,000000,42.7226,42.9931,42.4423,42.914,2591122.7109389,0
+WELL.US,D,20131024,000000,42.9267,43.1327,42.5897,43.1054,1771003.2391646,0
+WELL.US,D,20131025,000000,43.0986,43.8829,43.0078,43.6875,2535915.6474044,0
+WELL.US,D,20131028,000000,43.6817,43.8829,42.7305,43.2607,2018631.2574059,0
+WELL.US,D,20131029,000000,43.3145,43.46,42.6337,42.914,2375534.817185,0
+WELL.US,D,20131030,000000,42.8221,43.0176,42.4227,42.4726,3132695.2190816,0
+WELL.US,D,20131031,000000,43.1074,43.4668,42.956,43.1435,2403291.9351299,0
+WELL.US,D,20131101,000000,42.6581,42.9872,42.2958,42.7148,2361423.3191765,0
+WELL.US,D,20131104,000000,42.7148,42.8094,42.3046,42.7958,2143084.1850259,0
+WELL.US,D,20131105,000000,42.5331,42.5615,41.2118,41.3114,3515748.3614789,0
+WELL.US,D,20131106,000000,41.4081,41.7753,41.3114,41.5868,2146791.7553559,0
+WELL.US,D,20131107,000000,41.7234,41.8036,40.8318,40.8699,2294050.1825512,0
+WELL.US,D,20131108,000000,40.5827,40.5827,39.5875,40.194,3567220.2091711,0
+WELL.US,D,20131111,000000,40.194,40.4773,39.8669,39.9723,2544439.6802678,0
+WELL.US,D,20131112,000000,39.9186,40.0436,39.4821,39.6813,2530850.3752633,0
+WELL.US,D,20131113,000000,39.6402,39.9128,39.4274,39.9128,3744022.4735121,0
+WELL.US,D,20131114,000000,39.9265,40.5779,39.9059,40.2928,2205502.6315579,0
+WELL.US,D,20131115,000000,40.2244,40.5251,40.0436,40.2614,2209214.2975194,0
+WELL.US,D,20131118,000000,40.2126,40.4041,39.9528,39.985,1921902.6826796,0
+WELL.US,D,20131119,000000,39.9265,39.9792,39.4821,39.5486,2262897.7861708,0
+WELL.US,D,20131120,000000,39.5827,39.778,38.6949,38.9097,2560200.6938251,0
+WELL.US,D,20131121,000000,38.9244,39.1685,38.8101,39.0767,2346624.7789995,0
+WELL.US,D,20131122,000000,39.0162,39.1217,38.2974,38.4283,3079293.3050893,0
+WELL.US,D,20131125,000000,38.3902,38.5112,37.8247,38.1421,3446641.7488611,0
+WELL.US,D,20131126,000000,38.0718,38.2026,37.1928,37.3794,4290833.2942228,0
+WELL.US,D,20131127,000000,37.4584,37.8384,37.3217,37.77,2266773.2773886,0
+WELL.US,D,20131129,000000,37.2778,38.0366,37.1928,37.2523,1880384.2432113,0
+WELL.US,D,20131202,000000,37.3667,37.4175,36.7748,37.0913,2891308.9431027,0
+WELL.US,D,20131203,000000,37.0834,37.1586,36.7923,36.8177,2342059.1738898,0
+WELL.US,D,20131204,000000,36.598,36.9584,36.2679,36.6624,3459278.8195637,0
+WELL.US,D,20131205,000000,36.6624,36.9144,36.3626,36.7142,3212101.3207771,0
+WELL.US,D,20131206,000000,36.9047,36.98,36.5735,36.7006,2153789.1416127,0
+WELL.US,D,20131209,000000,36.6947,36.9193,36.4935,36.8461,2885257.6477007,0
+WELL.US,D,20131210,000000,36.8929,37.1586,36.8597,36.9389,2499660.0942925,0
+WELL.US,D,20131211,000000,36.9584,37.019,36.0609,36.0735,3300243.4042612,0
+WELL.US,D,20131212,000000,36.0735,36.1459,35.4671,35.6897,3608574.8233833,0
+WELL.US,D,20131213,000000,35.6712,36.1946,35.6623,35.8684,2690850.311762,0
+WELL.US,D,20131216,000000,35.929,36.0657,35.6448,35.7131,3057885.4397312,0
+WELL.US,D,20131217,000000,35.7943,35.9134,35.72,35.8138,3099283.0580731,0
+WELL.US,D,20131218,000000,35.8293,36.4271,35.3039,36.3695,4896303.795743,0
+WELL.US,D,20131219,000000,36.1029,36.1029,34.8772,34.9836,5009861.3199158,0
+WELL.US,D,20131220,000000,35.1359,35.4748,35.0422,35.3352,5650612.6142732,0
+WELL.US,D,20131223,000000,35.5794,35.6341,35.1975,35.2356,3181509.0019914,0
+WELL.US,D,20131224,000000,35.263,35.4817,35.1038,35.3235,1183586.2808812,0
+WELL.US,D,20131226,000000,35.3235,35.5754,35.1438,35.2962,2206085.2351254,0
+WELL.US,D,20131227,000000,35.4104,35.4231,35.1702,35.3948,2315728.3595821,0
+WELL.US,D,20131230,000000,35.3948,35.6291,35.263,35.556,2207063.0671235,0
+WELL.US,D,20131231,000000,35.5042,35.7494,35.3352,35.6409,3619714.940807,0
+WELL.US,D,20140102,000000,35.3635,35.72,35.3176,35.6233,3870361.4393943,0
+WELL.US,D,20140103,000000,35.4485,35.514,35.1975,35.2962,3247391.3287851,0
+WELL.US,D,20140106,000000,35.4534,36.4602,35.3557,36.1224,4837269.36466,0
+WELL.US,D,20140107,000000,36.2103,36.3539,35.8293,36.1029,3285144.8590836,0
+WELL.US,D,20140108,000000,36.054,36.1399,35.7268,35.8616,2477089.0696152,0
+WELL.US,D,20140109,000000,35.9729,36.0735,35.596,35.9446,2342163.6124907,0
+WELL.US,D,20140110,000000,36.136,36.934,36.1292,36.9144,4342909.2475474,0
+WELL.US,D,20140113,000000,36.8334,37.3667,36.7142,37.225,6652775.7346799,0
+WELL.US,D,20140114,000000,37.2045,37.225,36.5648,36.6869,5071361.3211051,0
+WELL.US,D,20140115,000000,36.767,37.1753,36.7601,36.9584,3902149.6825503,0
+WELL.US,D,20140116,000000,37.1273,37.3735,37.0248,37.3013,3281657.4289416,0
+WELL.US,D,20140117,000000,37.392,37.4175,36.9584,36.9857,3007874.708543,0
+WELL.US,D,20140121,000000,37.2329,37.5708,37.1753,37.5542,3088672.3010086,0
+WELL.US,D,20140122,000000,37.5473,37.7847,37.4506,37.6176,2316950.9055566,0
+WELL.US,D,20140123,000000,37.6586,37.6694,37.225,37.2778,3289458.5828618,0
+WELL.US,D,20140124,000000,37.2778,37.3999,37.0394,37.2045,4410414.4682856,0
+WELL.US,D,20140127,000000,37.2182,37.6821,37.2045,37.4262,3805353.5299059,0
+WELL.US,D,20140128,000000,37.5337,37.9927,37.4711,37.7847,2748259.8010848,0
+WELL.US,D,20140129,000000,37.5991,37.7642,37.392,37.7192,3218291.8676469,0
+WELL.US,D,20140130,000000,37.8696,38.273,37.7914,37.9565,2668275.1914533,0
+WELL.US,D,20140131,000000,37.7914,38.6655,37.5473,38.5337,4381240.2618743,0
+WELL.US,D,20140203,000000,38.4693,38.5239,38.1324,38.2525,3418556.9804038,0
+WELL.US,D,20140204,000000,38.2231,38.4497,38.0308,38.3433,3475476.0178657,0
+WELL.US,D,20140205,000000,38.311,38.4097,37.5912,37.8648,3165903.6224276,0
+WELL.US,D,20140206,000000,37.7856,38.1509,37.6988,37.978,3062743.8824864,0
+WELL.US,D,20140207,000000,38.0708,38.4341,37.9282,38.3873,2433816.6759974,0
+WELL.US,D,20140210,000000,38.3003,38.6226,38.064,38.5239,2610023.0259687,0
+WELL.US,D,20140211,000000,38.5572,38.8658,38.3267,38.5572,2525148.2324385,0
+WELL.US,D,20140212,000000,38.5279,38.65,38.2046,38.3472,1864470.6673841,0
+WELL.US,D,20140213,000000,38.2496,38.7447,38.1567,38.4546,2161982.45224,0
+WELL.US,D,20140214,000000,38.4878,38.6295,38.1763,38.3667,2229969.9335761,0
+WELL.US,D,20140218,000000,38.3345,38.5035,37.9985,38.4341,2188872.3202347,0
+WELL.US,D,20140219,000000,38.4263,39.108,38.3267,38.6822,2824111.9186279,0
+WELL.US,D,20140220,000000,38.7369,39.1001,37.9985,38.1763,2736597.4906568,0
+WELL.US,D,20140221,000000,38.1108,38.4478,37.7944,38.315,3737945.5804137,0
+WELL.US,D,20140224,000000,38.3179,39.4889,38.3179,39.1548,2923434.0519419,0
+WELL.US,D,20140225,000000,39.1852,39.2223,38.7534,38.9069,2340453.6863787,0
+WELL.US,D,20140226,000000,39.0221,39.1548,38.731,39.0767,1941478.7768914,0
+WELL.US,D,20140227,000000,39.1285,39.406,38.9781,39.2223,1538531.1049405,0
+WELL.US,D,20140228,000000,39.2584,39.8649,39.1852,39.6344,3369840.4687398,0
+WELL.US,D,20140303,000000,39.4527,39.7595,39.2517,39.7174,2162607.0360294,0
+WELL.US,D,20140304,000000,39.9782,40.3581,39.905,40.2214,2236815.7814709,0
+WELL.US,D,20140305,000000,40.1824,40.4391,39.9929,40.3971,1816157.5754135,0
+WELL.US,D,20140306,000000,40.3933,40.3971,39.7702,39.8453,2345967.4301588,0
+WELL.US,D,20140307,000000,39.7428,39.7888,38.8306,39.3316,2978206.9785473,0
+WELL.US,D,20140310,000000,39.3053,39.441,38.9214,39.1978,2933842.0752519,0
+WELL.US,D,20140311,000000,39.2096,39.8453,39.1618,39.7174,3284475.2233487,0
+WELL.US,D,20140312,000000,39.69,40.2517,39.69,40.0232,3456951.4770173,0
+WELL.US,D,20140313,000000,40.0739,40.0739,39.5066,39.569,2618498.935163,0
+WELL.US,D,20140314,000000,39.5622,40.1012,39.5133,39.7653,2176739.0121951,0
+WELL.US,D,20140317,000000,39.8649,39.8961,39.3717,39.5397,1830193.3042411,0
+WELL.US,D,20140318,000000,39.5954,39.6149,39.2437,39.4,2439703.1222354,0
+WELL.US,D,20140319,000000,39.441,39.8112,38.5035,38.5836,2984605.378711,0
+WELL.US,D,20140320,000000,38.5102,38.5406,38.0903,38.4967,3004380.1110459,0
+WELL.US,D,20140321,000000,38.9595,39.3199,38.6588,39.2897,5575369.7219018,0
+WELL.US,D,20140324,000000,39.3053,39.441,38.9732,39.1158,2066568.575195,0
+WELL.US,D,20140325,000000,39.2721,39.5133,39.0299,39.4264,1624962.2384048,0
+WELL.US,D,20140326,000000,39.5885,39.69,39.1705,39.193,1820340.2389866,0
+WELL.US,D,20140327,000000,39.1783,39.6764,39.0152,39.6609,1605216.1754896,0
+WELL.US,D,20140328,000000,39.69,40.0895,39.6472,39.8961,1532342.6058863,0
+WELL.US,D,20140331,000000,40.0153,40.3717,39.6676,40.2146,2274512.9968377,0
+WELL.US,D,20140401,000000,40.2595,40.2908,39.7516,40.1355,2600612.288906,0
+WELL.US,D,20140402,000000,40.1238,40.5377,40.0232,40.3971,2030265.9223219,0
+WELL.US,D,20140403,000000,40.4636,40.5477,39.905,40.1422,2038563.6715501,0
+WELL.US,D,20140404,000000,40.2966,40.863,40.1081,40.7849,2225216.9533297,0
+WELL.US,D,20140407,000000,40.7127,41.7342,40.7057,41.2957,2820842.5808582,0
+WELL.US,D,20140408,000000,41.2264,41.9383,41.2264,41.9022,2725745.0913394,0
+WELL.US,D,20140409,000000,41.997,42.0252,41.5017,41.786,2460840.6759206,0
+WELL.US,D,20140410,000000,41.8016,42.1453,41.3581,41.6141,2436430.7127421,0
+WELL.US,D,20140411,000000,41.6005,42.0722,41.5164,41.6777,3283068.3739608,0
+WELL.US,D,20140414,000000,41.8183,41.8964,41.3279,41.6268,3255486.3442586,0
+WELL.US,D,20140415,000000,41.5858,42.4442,41.4325,42.3212,3161292.9653726,0
+WELL.US,D,20140416,000000,42.3701,42.4677,42.0379,42.3965,2326004.2987791,0
+WELL.US,D,20140417,000000,42.288,42.3338,41.4325,41.7928,2793805.2701329,0
+WELL.US,D,20140421,000000,41.8484,42.1142,41.7274,41.9559,1951347.2007637,0
+WELL.US,D,20140422,000000,41.8612,41.9559,41.3104,41.6951,2213771.7113662,0
+WELL.US,D,20140423,000000,41.7557,41.8016,41.3944,41.6503,2416840.2838204,0
+WELL.US,D,20140424,000000,41.6864,42.2265,41.578,42.0779,1531987.309862,0
+WELL.US,D,20140425,000000,42.0839,42.1513,41.8612,41.9559,1404791.3331079,0
+WELL.US,D,20140428,000000,42.0312,42.6718,42.0116,42.582,2466194.6900758,0
+WELL.US,D,20140429,000000,42.7011,42.7538,42.3701,42.4833,1423168.4312257,0
+WELL.US,D,20140430,000000,42.3965,42.582,42.3016,42.5712,1631993.4136207,0
+WELL.US,D,20140501,000000,42.5244,42.7011,42.0507,42.6796,2149034.1135507,0
+WELL.US,D,20140502,000000,42.5527,42.7011,42.2616,42.578,1915837.0525676,0
+WELL.US,D,20140505,000000,42.4901,43.0723,42.4082,42.874,1883142.650963,0
+WELL.US,D,20140506,000000,42.6581,43.0224,42.5897,42.7538,2123416.9630152,0
+WELL.US,D,20140507,000000,42.7851,43.2636,42.7734,42.9355,3149445.3276233,0
+WELL.US,D,20140508,000000,43.083,43.9971,43.083,43.9414,3704576.4235351,0
+WELL.US,D,20140509,000000,43.8829,44.4835,43.7978,43.9971,3069285.6297493,0
+WELL.US,D,20140512,000000,43.9874,44.0186,43.5616,43.9414,2516429.6570836,0
+WELL.US,D,20140513,000000,43.9034,44.3047,43.5401,43.7314,2056374.548626,0
+WELL.US,D,20140514,000000,43.7911,44.0723,43.5762,43.7119,2769697.3597706,0
+WELL.US,D,20140515,000000,43.6963,44.1417,43.6435,44.1064,2870681.2955274,0
+WELL.US,D,20140516,000000,43.962,44.5851,43.8662,44.5773,2455733.4235575,0
+WELL.US,D,20140519,000000,44.4474,44.5089,43.8965,44.0186,2708106.2307825,0
+WELL.US,D,20140520,000000,44.129,44.5655,44.0587,44.2852,2707715.0979831,0
+WELL.US,D,20140521,000000,44.2852,44.2999,43.5821,43.7119,1549185.8900427,0
+WELL.US,D,20140522,000000,43.6817,43.8662,43.4443,43.4863,2138304.5831753,0
+WELL.US,D,20140523,000000,43.6758,44.085,43.6143,44.0791,1572957.9586298,0
+WELL.US,D,20140527,000000,44.1417,44.254,43.9034,44.0255,2235383.3343868,0
+WELL.US,D,20140528,000000,42.7548,42.8779,42.4355,42.6034,17760019.572953,0
+WELL.US,D,20140529,000000,42.5702,42.954,42.5361,42.8221,5494911.0429351,0
+WELL.US,D,20140530,000000,42.787,43.333,42.7333,43.2051,4191868.504749,0
+WELL.US,D,20140602,000000,43.2333,43.628,43.2206,43.3702,4957659.4259253,0
+WELL.US,D,20140603,000000,43.3555,43.6514,43.1856,43.5255,2383749.6298772,0
+WELL.US,D,20140604,000000,43.3769,43.6817,43.1777,43.3965,2073520.9095062,0
+WELL.US,D,20140605,000000,43.4043,44.2999,43.3702,44.2383,3014963.2225986,0
+WELL.US,D,20140606,000000,44.3321,44.3731,43.458,43.7841,9996914.0685326,0
+WELL.US,D,20140609,000000,43.7841,44.1017,43.1367,43.289,2896138.716438,0
+WELL.US,D,20140610,000000,43.124,43.2646,42.666,42.961,3470265.3508096,0
+WELL.US,D,20140611,000000,42.9717,43.1172,42.5438,43.041,3098736.2912805,0
+WELL.US,D,20140612,000000,42.9043,43.1172,42.3729,43.0136,2807649.5281923,0
+WELL.US,D,20140613,000000,43.0566,43.1982,42.5888,43.1631,1714994.4557826,0
+WELL.US,D,20140616,000000,43.1484,43.2206,42.8017,42.8975,1943378.1259559,0
+WELL.US,D,20140617,000000,42.7412,42.9237,42.077,42.4462,3357322.1713479,0
+WELL.US,D,20140618,000000,42.4355,42.5145,42.0302,42.4286,3168705.0343091,0
+WELL.US,D,20140619,000000,42.581,43.1982,42.4998,43.0693,5083379.9514654,0
+WELL.US,D,20140620,000000,43.1172,43.333,42.8359,43.3262,7725679.6246352,0
+WELL.US,D,20140623,000000,43.2206,43.6572,43.2139,43.3965,2869534.5187338,0
+WELL.US,D,20140624,000000,43.3506,43.458,43.124,43.289,2958476.2742499,0
+WELL.US,D,20140625,000000,43.2206,43.416,42.8496,42.9043,4556860.9365547,0
+WELL.US,D,20140626,000000,42.954,43.2051,42.9483,42.9794,3048758.3251434,0
+WELL.US,D,20140627,000000,43.0332,43.1093,42.7255,42.7939,6897236.8059366,0
+WELL.US,D,20140630,000000,42.8906,43.0136,42.4998,42.8221,3138218.1780322,0
+WELL.US,D,20140701,000000,43.0136,43.2139,42.5508,43.0889,2952706.5535069,0
+WELL.US,D,20140702,000000,42.911,42.9404,42.3114,42.5957,2630025.0658467,0
+WELL.US,D,20140703,000000,42.5438,42.5438,41.9676,42.3114,2141569.8253136,0
+WELL.US,D,20140707,000000,42.3729,42.6396,42.2763,42.5702,2126092.434231,0
+WELL.US,D,20140708,000000,42.5508,42.9483,42.4589,42.707,2184772.5931975,0
+WELL.US,D,20140709,000000,42.7412,42.8642,42.3729,42.8164,2432528.5999203,0
+WELL.US,D,20140710,000000,42.7548,43.3203,42.7128,42.9717,3034960.1429373,0
+WELL.US,D,20140711,000000,43.041,43.0625,42.748,42.9237,1979862.0105187,0
+WELL.US,D,20140714,000000,42.8779,43.0625,42.666,43.0332,1879476.036947,0
+WELL.US,D,20140715,000000,42.9043,43.1856,42.8701,43.1709,2204709.1029731,0
+WELL.US,D,20140716,000000,43.1856,43.5059,43.0488,43.4287,2098106.9848352,0
+WELL.US,D,20140717,000000,43.1709,43.7119,43.1562,43.5185,3044993.4159737,0
+WELL.US,D,20140718,000000,43.7314,43.9375,43.4512,43.9297,3354772.6407978,0
+WELL.US,D,20140721,000000,43.7314,43.9698,43.5938,43.9102,1480497.0318283,0
+WELL.US,D,20140722,000000,44.0255,44.209,43.8829,43.9874,2573346.6467298,0
+WELL.US,D,20140723,000000,43.8965,44.1621,43.8965,44.1211,2133994.9550285,0
+WELL.US,D,20140724,000000,44.1553,44.2217,43.9698,44.209,2569973.8942671,0
+WELL.US,D,20140725,000000,44.1621,44.3106,43.917,44.0587,2581213.3307526,0
+WELL.US,D,20140728,000000,43.962,44.3174,43.962,44.2452,2025929.672571,0
+WELL.US,D,20140729,000000,44.1553,44.2296,43.8965,43.9785,1716399.2573547,0
+WELL.US,D,20140730,000000,43.9297,44.1963,43.5185,43.7529,2073860.846913,0
+WELL.US,D,20140731,000000,43.6758,43.9932,43.3203,43.4815,4023803.2461045,0
+WELL.US,D,20140801,000000,43.5185,44.5236,43.3965,44.129,3748721.1866423,0
+WELL.US,D,20140804,000000,44.1064,44.3321,43.7978,44.209,2086299.2794923,0
+WELL.US,D,20140805,000000,44.1144,44.4474,43.6621,43.8525,2559522.8668274,0
+WELL.US,D,20140806,000000,43.8341,44.1348,43.7314,43.7978,3127286.9378102,0
+WELL.US,D,20140807,000000,43.9688,43.9854,43.6084,43.6524,2914996.0273382,0
+WELL.US,D,20140808,000000,43.7804,44.0587,43.4638,43.6582,5260267.2001579,0
+WELL.US,D,20140811,000000,43.7139,43.9971,43.6153,43.7334,3999359.4939669,0
+WELL.US,D,20140812,000000,43.7871,44.002,43.7334,43.9404,2523502.8125214,0
+WELL.US,D,20140813,000000,44.2589,45.0147,44.1495,44.9376,3244435.3068179,0
+WELL.US,D,20140814,000000,45.1388,45.6486,44.9933,45.4494,2914180.9966884,0
+WELL.US,D,20140815,000000,45.5129,45.9045,45.1583,45.1877,3305145.8750538,0
+WELL.US,D,20140818,000000,45.3253,45.5217,45.2081,45.4436,2003041.2364597,0
+WELL.US,D,20140819,000000,45.5939,45.8566,45.4758,45.5822,1862602.0355552,0
+WELL.US,D,20140820,000000,45.5822,46.0658,45.4132,45.9113,2349883.8776906,0
+WELL.US,D,20140821,000000,45.9289,46.301,45.8635,45.9192,1968447.4857907,0
+WELL.US,D,20140822,000000,45.9338,46.0511,45.546,45.7561,1332093.8756551,0
+WELL.US,D,20140825,000000,45.886,46.0051,45.6106,45.7405,1417225.6700558,0
+WELL.US,D,20140826,000000,45.8733,46.1429,45.8009,46.1282,1482207.981848,0
+WELL.US,D,20140827,000000,46.1067,46.3498,46.0793,46.3206,1379742.45143,0
+WELL.US,D,20140828,000000,46.1897,46.4797,46.1204,46.4026,1861456.2826694,0
+WELL.US,D,20140829,000000,46.4593,46.7562,46.3655,46.7562,5037448.4691572,0
+WELL.US,D,20140902,000000,46.9309,46.9603,46.3557,46.5384,2160313.4824422,0
+WELL.US,D,20140903,000000,46.6683,46.8529,46.5217,46.7562,1744678.5683039,0
+WELL.US,D,20140904,000000,46.6527,47.0432,46.4124,46.7239,2194526.3393904,0
+WELL.US,D,20140905,000000,46.64,47.2991,46.5911,47.2699,2959645.5770162,0
+WELL.US,D,20140908,000000,47.1371,47.1928,46.7981,46.9456,1906832.806922,0
+WELL.US,D,20140909,000000,46.7786,46.8402,46.3498,46.5071,2513166.462761,0
+WELL.US,D,20140910,000000,46.3557,46.3557,45.6633,45.8166,2199998.1029485,0
+WELL.US,D,20140911,000000,45.8733,46.1614,45.6877,46.0051,1667209.7002634,0
+WELL.US,D,20140912,000000,44.377,44.6876,43.5118,43.7627,24554697.672858,0
+WELL.US,D,20140915,000000,43.8194,44.1963,43.6084,43.9971,4489457.0826938,0
+WELL.US,D,20140916,000000,43.9971,44.2814,43.8262,44.1836,3237286.3821991,0
+WELL.US,D,20140917,000000,44.3917,44.5763,44.0391,44.1154,3439994.5390895,0
+WELL.US,D,20140918,000000,44.254,44.2814,43.4912,43.5118,3144705.6581791,0
+WELL.US,D,20140919,000000,43.5401,44.002,43.33,43.9601,6484496.4792945,0
+WELL.US,D,20140922,000000,43.9464,44.0791,43.6641,43.6758,2250512.5967998,0
+WELL.US,D,20140923,000000,43.6582,43.9141,43.3749,43.3876,3000839.4376957,0
+WELL.US,D,20140924,000000,43.4502,43.8018,43.1113,43.4502,3920627.1236376,0
+WELL.US,D,20140925,000000,43.3535,43.499,43.2296,43.3476,3169995.1582019,0
+WELL.US,D,20140926,000000,43.4805,43.7139,43.1435,43.6641,3396948.4291068,0
+WELL.US,D,20140929,000000,43.5625,43.6221,43.1729,43.4023,2891099.0419932,0
+WELL.US,D,20140930,000000,43.4853,43.6153,43.0566,43.1514,3975161.4797136,0
+WELL.US,D,20141001,000000,43.2607,43.5118,43.1337,43.3749,3846294.4853461,0
+WELL.US,D,20141002,000000,43.293,43.4502,42.9307,43.1044,3872603.797589,0
+WELL.US,D,20141003,000000,43.2412,43.5449,42.9872,43.4365,3537548.383544,0
+WELL.US,D,20141006,000000,43.6153,43.9521,43.458,43.7627,3065922.0924573,0
+WELL.US,D,20141007,000000,43.7139,44.2657,43.6641,43.9278,3454576.0108019,0
+WELL.US,D,20141008,000000,43.9766,44.8604,43.8809,44.8517,4464004.7813226,0
+WELL.US,D,20141009,000000,44.924,45.4016,44.6319,44.9376,4304784.0386988,0
+WELL.US,D,20141010,000000,45.0724,46.306,44.9718,45.9983,5207703.866696,0
+WELL.US,D,20141013,000000,46.1429,46.4867,45.8566,46.0658,3483900.7316674,0
+WELL.US,D,20141014,000000,46.2375,46.7903,46.0852,46.6467,5642683.4718717,0
+WELL.US,D,20141015,000000,46.5384,46.97,46.2064,46.8128,4610325.3089258,0
+WELL.US,D,20141016,000000,46.514,46.9534,46.4026,46.7356,3759427.1671372,0
+WELL.US,D,20141017,000000,46.8597,46.97,45.8009,46.3557,3842493.7394015,0
+WELL.US,D,20141020,000000,46.3714,47.0902,46.1429,47.0833,2691711.4182651,0
+WELL.US,D,20141021,000000,47.0531,47.1858,46.5579,47.1791,2812939.0361529,0
+WELL.US,D,20141022,000000,47.1595,47.4778,46.8969,47.2279,2478025.9452993,0
+WELL.US,D,20141023,000000,47.3939,47.6567,47.0746,47.6167,2723395.2228202,0
+WELL.US,D,20141024,000000,47.4974,47.6976,47.3168,47.641,1663995.6535177,0
+WELL.US,D,20141027,000000,47.6313,48.0806,47.3812,48.0502,2646790.5330063,0
+WELL.US,D,20141028,000000,48.0189,48.2339,47.7318,48.225,1749912.7852405,0
+WELL.US,D,20141029,000000,48.1401,48.2104,47.5034,47.8842,2982563.7064552,0
+WELL.US,D,20141030,000000,47.7133,48.5142,47.6674,48.4868,2500086.0399587,0
+WELL.US,D,20141031,000000,48.8266,49.227,48.3989,49.1997,4347651.9887154,0
+WELL.US,D,20141103,000000,49.3393,49.3795,48.9448,49.3306,3950082.9047081,0
+WELL.US,D,20141104,000000,49.2965,49.981,49.0063,49.9752,3501294.8782479,0
+WELL.US,D,20141105,000000,49.9693,50.1266,49.235,49.5162,3085536.0712596,0
+WELL.US,D,20141106,000000,49.5201,49.8307,49.068,49.0864,4536724.764748,0
+WELL.US,D,20141107,000000,49.235,49.775,48.9604,49.4098,3807222.1617348,0
+WELL.US,D,20141110,000000,49.3941,49.8864,49.3189,49.775,3313071.9457319,0
+WELL.US,D,20141111,000000,49.7574,49.8434,49.2066,49.5641,1731702.5841025,0
+WELL.US,D,20141112,000000,49.6392,49.7261,49.2143,49.4809,1768477.2584951,0
+WELL.US,D,20141113,000000,49.5933,49.9762,49.4809,49.8512,1610197.487187,0
+WELL.US,D,20141114,000000,49.6128,50.027,49.5201,49.7945,2318519.5323851,0
+WELL.US,D,20141117,000000,50.0191,50.53,49.8921,50.4919,2352271.6308001,0
+WELL.US,D,20141118,000000,50.4586,50.943,50.2135,50.6755,2785515.7121676,0
+WELL.US,D,20141119,000000,50.5075,50.6344,50.0191,50.067,2723687.036558,0
+WELL.US,D,20141120,000000,50.1578,50.2067,49.6325,50.152,3099437.6681587,0
+WELL.US,D,20141121,000000,50.5846,50.8932,50.2789,50.8776,2615707.7623599,0
+WELL.US,D,20141124,000000,50.9987,51.1247,50.4996,50.5778,1827707.2559778,0
+WELL.US,D,20141125,000000,50.7292,51.0319,50.53,50.6755,4535300.5089267,0
+WELL.US,D,20141126,000000,50.7878,51.1511,50.6881,51.0554,2301482.7296448,0
+WELL.US,D,20141128,000000,51.2077,52.0388,51.0378,51.5349,1777321.7745159,0
+WELL.US,D,20141201,000000,51.4313,52.4714,51.3767,52.1317,2914589.5359211,0
+WELL.US,D,20141202,000000,51.9832,52.3543,51.6063,52.3124,2305375.627296,0
+WELL.US,D,20141203,000000,52.5565,52.7743,52.033,52.3895,2304455.1341376,0
+WELL.US,D,20141204,000000,52.494,52.746,52.1394,52.6424,2412042.2516284,0
+WELL.US,D,20141205,000000,52.3054,52.3054,51.2293,51.7673,2907350.5074113,0
+WELL.US,D,20141208,000000,51.7459,52.6903,51.7459,52.3124,3185502.2426122,0
+WELL.US,D,20141209,000000,52.2058,53.2314,52.0955,52.8602,2764852.2278176,0
+WELL.US,D,20141210,000000,52.8359,53.4541,52.7263,53.2499,3889904.7685549,0
+WELL.US,D,20141211,000000,53.4541,53.7909,53.2314,53.4315,2660379.8380108,0
+WELL.US,D,20141212,000000,53.704,53.9492,53.329,53.3564,3197839.3083142,0
+WELL.US,D,20141215,000000,53.3681,53.6084,52.4177,52.573,3467788.5177171,0
+WELL.US,D,20141216,000000,52.5984,52.8172,52.0682,52.1111,3154929.3780758,0
+WELL.US,D,20141217,000000,52.3279,53.7334,52.3124,53.4198,4091420.0727985,0
+WELL.US,D,20141218,000000,53.7402,53.9287,52.5984,53.3564,5075975.0498838,0
+WELL.US,D,20141219,000000,53.2801,53.7197,52.9296,53.5224,5720034.5905093,0
+WELL.US,D,20141222,000000,53.6894,54.6563,53.5224,54.5605,3157066.2737617,0
+WELL.US,D,20141223,000000,54.6924,54.6924,53.5458,53.6503,2588638.7104912,0
+WELL.US,D,20141224,000000,53.6601,54.0693,53.2177,53.2441,1330169.9528023,0
+WELL.US,D,20141226,000000,53.4678,53.874,53.3759,53.7264,1465369.817231,0
+WELL.US,D,20141229,000000,53.6767,54.0351,53.4022,53.6084,2949798.6552089,0
+WELL.US,D,20141230,000000,53.6973,54.249,53.5224,53.6767,2469500.8885281,0
+WELL.US,D,20141231,000000,54.0059,54.3193,52.867,52.9433,2412406.7628235,0
+WELL.US,D,20150102,000000,53.2089,54.0136,53.1669,53.8369,2565523.9907448,0
+WELL.US,D,20150105,000000,53.6699,54.6426,53.4765,54.5029,2953672.098611,0
+WELL.US,D,20150106,000000,54.3486,55.5588,52.6903,55.2784,4141674.4940553,0
+WELL.US,D,20150107,000000,55.293,56.007,54.999,55.7912,3911485.6743399,0
+WELL.US,D,20150108,000000,55.9377,56.1125,54.9513,55.5588,3515595.799209,0
+WELL.US,D,20150109,000000,55.4699,56.007,54.879,55.6164,2637833.3871219,0
+WELL.US,D,20150112,000000,55.8029,56.5519,55.755,56.4543,2350987.6503545,0
+WELL.US,D,20150113,000000,56.422,56.9045,56.2443,56.5832,2732382.0620324,0
+WELL.US,D,20150114,000000,56.3976,57.3294,56.296,57.303,3290456.8930169,0
+WELL.US,D,20150115,000000,57.3226,58.2464,56.9221,58.1908,4404534.1654947,0
+WELL.US,D,20150116,000000,58.2641,59.0648,57.9965,58.9877,4522725.896603,0
+WELL.US,D,20150120,000000,59.0503,59.3861,58.0716,58.3285,4389923.0004545,0
+WELL.US,D,20150121,000000,58.2181,58.3168,57.1809,57.6722,4085614.5152807,0
+WELL.US,D,20150122,000000,57.764,58.2641,57.6809,58.0667,4776298.7238297,0
+WELL.US,D,20150123,000000,58.3109,58.4213,57.8753,58.2327,3088370.2481924,0
+WELL.US,D,20150126,000000,58.0854,58.2327,57.3226,58.1264,2913181.6626254,0
+WELL.US,D,20150127,000000,58.013,58.5394,57.8753,58.0854,2257621.5890123,0
+WELL.US,D,20150128,000000,58.1312,58.7093,58.0921,58.1009,3249338.8015186,0
+WELL.US,D,20150129,000000,58.0579,58.5971,57.8675,58.5892,3384305.2149571,0
+WELL.US,D,20150130,000000,58.4486,58.512,57.3089,57.3362,3774128.4360682,0
+WELL.US,D,20150202,000000,57.2454,57.4076,56.1125,57.3362,3736997.4417433,0
+WELL.US,D,20150203,000000,57.3713,57.3713,56.2199,57.2024,4122883.7371655,0
+WELL.US,D,20150204,000000,57.0208,57.0208,56.2023,56.4777,3711742.7545873,0
+WELL.US,D,20150205,000000,56.8255,57.1624,56.2502,57.1135,2691066.3563186,0
+WELL.US,D,20150206,000000,56.9182,57.3216,54.4024,54.5996,5430754.0008711,0
+WELL.US,D,20150209,000000,54.5508,54.9747,54.3945,54.4737,2668719.5674608,0
+WELL.US,D,20150210,000000,54.4737,54.9258,54.0752,54.7745,3034613.0381756,0
+WELL.US,D,20150211,000000,54.9191,55.2979,53.9932,54.5938,3553273.5603266,0
+WELL.US,D,20150212,000000,54.6631,54.9903,54.3174,54.7431,2283396.4213569,0
+WELL.US,D,20150213,000000,54.6075,54.7998,54.084,54.5088,1793140.126913,0
+WELL.US,D,20150217,000000,54.2685,55.0958,54.1612,54.4024,2421353.6696295,0
+WELL.US,D,20150218,000000,54.543,55.2511,53.8867,55.2052,3197024.2776644,0
+WELL.US,D,20150219,000000,54.9835,54.9835,53.7587,53.872,2837723.7496051,0
+WELL.US,D,20150220,000000,54.1836,55.4483,53.9639,55.166,5670567.5543901,0
+WELL.US,D,20150223,000000,55.1593,55.6466,54.8263,55.6192,4178667.2608203,0
+WELL.US,D,20150224,000000,53.9287,54.7998,53.7519,54.0703,23152185.558628,0
+WELL.US,D,20150225,000000,54.3536,55.3702,54.3037,54.8673,6212758.5028752,0
+WELL.US,D,20150226,000000,54.8809,55.0382,53.6884,53.7656,4053498.6216121,0
+WELL.US,D,20150227,000000,53.957,54.5088,53.4696,54.501,3763534.0615293,0
+WELL.US,D,20150302,000000,54.9258,55.4336,54.5878,54.6924,4103156.1045917,0
+WELL.US,D,20150303,000000,54.9112,54.9953,54.2822,54.8263,2779583.1900763,0
+WELL.US,D,20150304,000000,54.7823,55.2657,54.0908,54.2265,2920494.4125004,0
+WELL.US,D,20150305,000000,54.4375,54.9532,54.1836,54.1963,2850890.1806668,0
+WELL.US,D,20150306,000000,52.955,53.4404,51.7372,52.0339,6835341.5763166,0
+WELL.US,D,20150309,000000,52.2469,52.7283,52.0702,52.58,4152961.0303018,0
+WELL.US,D,20150310,000000,52.411,53.329,52.3953,52.9618,4672907.5807141,0
+WELL.US,D,20150311,000000,52.8769,53.1093,52.2039,52.4647,2722703.0611127,0
+WELL.US,D,20150312,000000,52.7216,53.2918,52.7216,53.2245,2872677.9158378,0
+WELL.US,D,20150313,000000,53.2636,53.5341,52.7343,53.2714,2004961.0636812,0
+WELL.US,D,20150316,000000,53.1786,53.872,53.0302,53.1502,3753695.3309848,0
+WELL.US,D,20150317,000000,53.1502,53.4618,52.7137,52.7665,3551373.1873544,0
+WELL.US,D,20150318,000000,52.7763,54.628,52.5154,54.4024,4671356.3603193,0
+WELL.US,D,20150319,000000,54.459,54.8751,54.1485,54.2685,3590989.2060347,0
+WELL.US,D,20150320,000000,54.1045,55.9279,54.1045,55.9279,9772965.9671718,0
+WELL.US,D,20150323,000000,55.8234,56.7903,55.6681,56.1193,3254399.9780282,0
+WELL.US,D,20150324,000000,55.9699,56.298,55.6876,55.9005,3485299.3897926,0
+WELL.US,D,20150325,000000,55.9699,56.259,54.9747,55.0792,2652105.6386631,0
+WELL.US,D,20150326,000000,54.7491,55.129,54.543,54.7041,2753411.0814854,0
+WELL.US,D,20150327,000000,54.84,55.3136,54.6133,54.9747,2544580.9795512,0
+WELL.US,D,20150330,000000,55.1514,55.6759,54.84,55.63,2356123.5721373,0
+WELL.US,D,20150331,000000,55.4336,55.5899,54.6348,54.6777,4567334.4899671,0
+WELL.US,D,20150401,000000,54.7491,54.7491,54.2685,54.5654,2892059.4675579,0
+WELL.US,D,20150402,000000,54.5284,55.1944,54.3945,55.0098,2552359.6074987,0
+WELL.US,D,20150406,000000,55.213,56.259,55.2052,56.1467,3619708.7973599,0
+WELL.US,D,20150407,000000,55.9787,55.9787,55.1593,55.213,3890584.6433683,0
+WELL.US,D,20150408,000000,55.2726,55.5734,55.1104,55.2979,2306460.9696185,0
+WELL.US,D,20150409,000000,55.2657,55.3702,54.0908,54.2051,2401402.825144,0
+WELL.US,D,20150410,000000,54.3536,54.6729,53.6171,53.8506,2057734.2982527,0
+WELL.US,D,20150413,000000,53.7587,53.9384,53.3573,53.3573,2570049.6634481,0
+WELL.US,D,20150414,000000,53.709,54.1689,53.6054,53.8437,1685491.574951,0
+WELL.US,D,20150415,000000,53.8076,54.1269,53.2801,53.3125,2311746.3819478,0
+WELL.US,D,20150416,000000,53.1502,53.7451,52.955,53.4561,1717168.2121512,0
+WELL.US,D,20150417,000000,53.4022,53.7656,53.0233,53.1922,2000150.7445951,0
+WELL.US,D,20150420,000000,53.2499,53.4902,53.0076,53.1845,1564592.6314834,0
+WELL.US,D,20150421,000000,53.4561,53.7451,53.1435,53.1728,1734869.5310871,0
+WELL.US,D,20150422,000000,53.0888,53.5664,53.0594,53.3202,1762767.9483155,0
+WELL.US,D,20150423,000000,53.2841,53.7236,53.1786,53.5907,1823861.4580878,0
+WELL.US,D,20150424,000000,53.5664,53.957,53.4022,53.6171,1493009.185773,0
+WELL.US,D,20150427,000000,53.7314,54.1269,53.329,53.5175,2143047.3243432,0
+WELL.US,D,20150428,000000,53.3378,53.6933,53.0145,53.4491,1673167.820051,0
+WELL.US,D,20150429,000000,52.9345,53.4404,52.0408,52.2771,2854001.8366274,0
+WELL.US,D,20150430,000000,52.074,52.2625,50.5563,50.9031,4925457.5239973,0
+WELL.US,D,20150501,000000,51.0661,51.5983,50.9519,51.074,2786375.7947628,0
+WELL.US,D,20150504,000000,51.3064,51.5983,50.8894,50.9802,2126916.6800515,0
+WELL.US,D,20150505,000000,50.9031,51.0661,50.1744,50.3453,2681109.8763712,0
+WELL.US,D,20150506,000000,50.2906,50.4509,49.8209,50.0347,3210269.5496308,0
+WELL.US,D,20150507,000000,50.15,50.8668,50.0464,50.5143,3809409.2289056,0
+WELL.US,D,20150508,000000,51.1374,52.3124,51.0993,51.6013,2690015.8268631,0
+WELL.US,D,20150511,000000,51.447,51.656,50.4743,50.5817,2872380.9825608,0
+WELL.US,D,20150512,000000,50.2027,51.0065,49.8901,50.7195,2593685.552291,0
+WELL.US,D,20150513,000000,50.8405,51.2341,49.981,50.1168,3757322.0125946,0
+WELL.US,D,20150514,000000,50.3033,50.8981,50.189,50.8748,2552545.9587277,0
+WELL.US,D,20150515,000000,51.0564,51.9481,50.9987,51.7771,3895561.8594341,0
+WELL.US,D,20150518,000000,51.4841,51.6492,51.0485,51.364,2706772.078852,0
+WELL.US,D,20150519,000000,51.154,51.656,51.0174,51.1784,2302477.9680764,0
+WELL.US,D,20150520,000000,51.4186,51.5399,51.0319,51.1784,2320417.8575416,0
+WELL.US,D,20150521,000000,51.24,51.2488,50.7058,50.9412,2930835.8818,0
+WELL.US,D,20150522,000000,50.7634,51.1042,50.234,50.6666,2011602.1300057,0
+WELL.US,D,20150526,000000,50.7702,50.7956,50.195,50.4683,3084892.033221,0
+WELL.US,D,20150527,000000,50.6569,51.0065,50.3678,50.8532,1886018.8081178,0
+WELL.US,D,20150528,000000,50.904,50.904,50.2906,50.6511,2191221.1648459,0
+WELL.US,D,20150529,000000,50.697,50.7878,50.0514,50.2389,5293049.6578377,0
+WELL.US,D,20150601,000000,50.3522,51.1042,50.2389,50.8668,2702738.9058251,0
+WELL.US,D,20150602,000000,50.6881,50.7135,50.2027,50.4303,3086120.7226427,0
+WELL.US,D,20150603,000000,50.3317,50.3747,49.4946,49.5464,3697217.5978067,0
+WELL.US,D,20150604,000000,49.4038,50.189,49.0864,49.7838,5638895.0128213,0
+WELL.US,D,20150605,000000,49.0025,49.2603,48.4585,48.4868,4105300.1676327,0
+WELL.US,D,20150608,000000,48.5152,49.2603,48.3452,48.897,2919372.2094952,0
+WELL.US,D,20150609,000000,48.8433,49.0103,48.4018,48.4868,2019681.7868615,0
+WELL.US,D,20150610,000000,48.4585,49.2457,48.3501,48.8433,2190015.0013968,0
+WELL.US,D,20150611,000000,48.9244,49.2457,48.8383,48.9311,2802727.6031504,0
+WELL.US,D,20150612,000000,48.8667,49.1451,48.5542,48.5951,2186137.4623635,0
+WELL.US,D,20150615,000000,48.5015,48.5874,48.1732,48.2817,2702462.4507052,0
+WELL.US,D,20150616,000000,48.3452,48.9037,48.2514,48.6205,2830982.3403112,0
+WELL.US,D,20150617,000000,48.6528,48.8726,48.1362,48.7866,4279415.6977713,0
+WELL.US,D,20150618,000000,48.9878,49.7194,48.7866,49.2525,3320323.2611358,0
+WELL.US,D,20150619,000000,49.2603,49.5239,48.7866,49.1529,4470868.0356507,0
+WELL.US,D,20150622,000000,49.3668,49.3668,48.2514,48.3012,2718682.1749801,0
+WELL.US,D,20150623,000000,48.2006,48.5395,47.6576,47.929,2323544.8721199,0
+WELL.US,D,20150624,000000,48.0024,48.2006,47.4887,47.5658,4524009.8770488,0
+WELL.US,D,20150625,000000,47.56,47.723,47.1351,47.1791,3687428.014839,0
+WELL.US,D,20150626,000000,47.223,47.642,46.9778,47.4661,2835321.6617856,0
+WELL.US,D,20150629,000000,47.4661,48.0659,46.9896,47.0238,3399058.7031887,0
+WELL.US,D,20150630,000000,47.4437,47.4955,46.8235,46.928,3491421.3348363,0
+WELL.US,D,20150701,000000,47.1938,47.4584,46.7425,47.4437,4815877.8818275,0
+WELL.US,D,20150702,000000,47.8227,48.3569,47.2562,47.3588,3229700.2489277,0
+WELL.US,D,20150706,000000,47.1049,47.6644,47.1049,47.6254,2406542.8425582,0
+WELL.US,D,20150707,000000,47.894,48.9087,47.6869,48.8383,3249978.7439257,0
+WELL.US,D,20150708,000000,48.6723,49.3863,48.3725,49.1216,3761550.752021,0
+WELL.US,D,20150709,000000,49.438,49.6529,48.7944,48.8667,3175856.0067436,0
+WELL.US,D,20150710,000000,49.1959,49.6724,48.8248,49.1596,2566808.9950983,0
+WELL.US,D,20150713,000000,49.5904,49.7194,48.5874,48.9527,2667363.9134654,0
+WELL.US,D,20150714,000000,49.1304,49.1676,48.6665,48.7163,2025575.4004545,0
+WELL.US,D,20150715,000000,48.7163,48.8032,48.1792,48.2895,4386915.7830948,0
+WELL.US,D,20150716,000000,48.4799,48.6205,47.9584,48.2895,3914685.3863757,0
+WELL.US,D,20150717,000000,48.3012,48.3657,47.894,48.1235,2439128.7099306,0
+WELL.US,D,20150720,000000,48.0951,48.2162,47.764,48.144,2165299.9136787,0
+WELL.US,D,20150721,000000,48.101,48.3012,47.8725,47.9799,2676733.6942141,0
+WELL.US,D,20150722,000000,47.9497,48.4799,47.9233,48.3813,2195507.2431121,0
+WELL.US,D,20150723,000000,48.2661,48.4321,47.6254,47.929,1983635.1109513,0
+WELL.US,D,20150724,000000,47.8373,48.688,47.764,48.4945,2183198.8468298,0
+WELL.US,D,20150727,000000,48.4945,49.1959,48.4516,49.1147,3505903.4874872,0
+WELL.US,D,20150728,000000,49.1304,49.4038,48.9087,49.0864,2864966.8658085,0
+WELL.US,D,20150729,000000,49.0103,49.6812,48.6304,49.5601,2867487.7269388,0
+WELL.US,D,20150730,000000,49.4302,49.7457,49.023,49.2026,2281936.3287606,0
+WELL.US,D,20150731,000000,49.6656,50.189,49.4889,49.6051,2506250.9891322,0
+WELL.US,D,20150803,000000,49.5601,49.9391,49.5239,49.9293,3045707.0797461,0
+WELL.US,D,20150804,000000,49.4946,50.2087,49.3403,49.4889,3558906.0774174,0
+WELL.US,D,20150805,000000,49.6656,50.0133,48.7017,49.019,4088242.8867354,0
+WELL.US,D,20150806,000000,48.9878,49.0523,47.8862,48.9731,4151587.9698731,0
+WELL.US,D,20150807,000000,48.9771,49.4185,48.3706,49.2163,2788735.9023603,0
+WELL.US,D,20150810,000000,49.3013,49.3883,48.5591,48.7611,2381561.5387987,0
+WELL.US,D,20150811,000000,48.8198,49.6578,48.7886,49.0806,2566079.9727082,0
+WELL.US,D,20150812,000000,49.0347,49.3756,48.5522,49.3609,8097059.1936182,0
+WELL.US,D,20150813,000000,48.9839,49.4058,48.4351,49.107,3295798.6202779,0
+WELL.US,D,20150814,000000,48.9566,49.3326,48.6802,49.1656,3236252.2352691,0
+WELL.US,D,20150817,000000,49.2525,50.2301,49.231,50.193,4562501.6449082,0
+WELL.US,D,20150818,000000,50.1657,50.3737,50.0054,50.1783,2349921.7622811,0
+WELL.US,D,20150819,000000,49.8756,50.2233,49.6089,49.982,2357381.9548867,0
+WELL.US,D,20150820,000000,49.7838,50.4186,49.4645,50.2067,3235145.3908817,0
+WELL.US,D,20150821,000000,50.151,50.4948,49.5191,49.5191,3947667.5060865,0
+WELL.US,D,20150824,000000,47.9955,49.1284,47.4887,47.5932,8213590.1461915,0
+WELL.US,D,20150825,000000,48.1958,48.4644,45.7716,45.8069,4587094.8875922,0
+WELL.US,D,20150826,000000,46.466,46.7034,45.59,46.6253,4544405.0975417,0
+WELL.US,D,20150827,000000,47.2396,47.8636,46.431,47.2777,3952917.081641,0
+WELL.US,D,20150828,000000,47.3128,47.4066,46.7317,47.1019,2647804.2017793,0
+WELL.US,D,20150831,000000,47.0395,47.0462,45.8146,45.8498,3904696.141377,0
+WELL.US,D,20150901,000000,45.2931,45.4806,44.8009,45.1564,3518247.7205442,0
+WELL.US,D,20150902,000000,45.6613,45.9886,45.2199,45.7589,3214696.9271805,0
+WELL.US,D,20150903,000000,45.8879,45.9612,45.3713,45.4963,2253475.7861218,0
+WELL.US,D,20150904,000000,45.1358,45.2736,44.1504,44.4542,2376585.3466407,0
+WELL.US,D,20150908,000000,45.0197,45.4152,44.7785,45.2931,3188169.5225652,0
+WELL.US,D,20150909,000000,45.5832,45.7258,44.7306,44.8078,3206962.3272706,0
+WELL.US,D,20150910,000000,44.7648,45.3791,44.6144,44.7648,2423710.7055035,0
+WELL.US,D,20150911,000000,44.6837,45.4739,44.5841,45.4611,1839672.6431298,0
+WELL.US,D,20150914,000000,45.6466,45.8811,45.3146,45.8498,2866108.5230629,0
+WELL.US,D,20150915,000000,45.8566,46.4358,45.4876,46.1721,2130098.9856538,0
+WELL.US,D,20150916,000000,46.0755,46.8363,46.0755,46.6683,1677878.8200754,0
+WELL.US,D,20150917,000000,46.6624,48.852,46.3871,47.9008,4036317.4478648,0
+WELL.US,D,20150918,000000,47.1985,49.4908,47.1536,48.7534,7617757.6892769,0
+WELL.US,D,20150921,000000,48.8051,49.2896,48.6011,49.021,3112177.1296464,0
+WELL.US,D,20150922,000000,48.7017,49.1959,48.6528,48.8833,2964617.6735428,0
+WELL.US,D,20150923,000000,48.852,49.5269,48.6665,49.3326,2511757.5655573,0
+WELL.US,D,20150924,000000,49.2603,49.5641,48.8598,49.1529,3187252.1011303,0
+WELL.US,D,20150925,000000,49.2026,49.5045,48.8598,48.9614,3099190.9063665,0
+WELL.US,D,20150928,000000,48.8345,48.852,47.5736,47.8481,3215974.7641792,0
+WELL.US,D,20150929,000000,47.8139,48.8453,47.6097,48.731,3888807.1393382,0
+WELL.US,D,20150930,000000,48.9908,49.5484,48.6596,49.0151,2870114.0505778,0
+WELL.US,D,20151001,000000,49.2163,49.3239,48.4644,48.9976,2531468.8156056,0
+WELL.US,D,20151002,000000,48.7368,49.3823,48.5132,49.3823,2595854.1891203,0
+WELL.US,D,20151005,000000,49.5328,50.1208,49.3239,50.0924,2945654.900134,0
+WELL.US,D,20151006,000000,50.0777,50.2135,49.7184,50.0153,2040703.6389595,0
+WELL.US,D,20151007,000000,49.9889,50.4079,49.6089,50.3893,2800507.7709284,0
+WELL.US,D,20151008,000000,50.3893,50.5358,49.8238,50.4186,2783068.5724026,0
+WELL.US,D,20151009,000000,50.3229,50.4459,49.9478,50.1286,2067789.0733539,0
+WELL.US,D,20151012,000000,50.1286,50.4303,49.7574,49.9762,2306776.3332368,0
+WELL.US,D,20151013,000000,49.5416,50.2135,49.5416,49.9234,1839538.5112013,0
+WELL.US,D,20151014,000000,49.9478,50.1286,48.8453,48.9839,2566841.7601495,0
+WELL.US,D,20151015,000000,48.9839,49.4976,48.8755,49.4782,2359592.571938,0
+WELL.US,D,20151016,000000,48.9614,50.2379,48.731,50.1569,2208574.3551122,0
+WELL.US,D,20151019,000000,50.1208,50.7878,50.029,50.7662,2019024.4380208,0
+WELL.US,D,20151020,000000,50.569,50.7809,50.1441,50.4459,1923540.9352418,0
+WELL.US,D,20151021,000000,50.6189,51.2859,50.4743,51.0622,2120012.4694091,0
+WELL.US,D,20151022,000000,51.2361,51.5691,50.8649,51.323,3138846.8574531,0
+WELL.US,D,20151023,000000,51.114,51.3444,49.2163,49.5641,4016334.8622361,0
+WELL.US,D,20151026,000000,49.3823,49.5553,48.1313,49.0923,4348624.7011743,0
+WELL.US,D,20151027,000000,49.0151,49.3179,48.563,49.2672,2689393.2908894,0
+WELL.US,D,20151028,000000,49.3482,49.4185,47.9653,48.3608,4272495.1046034,0
+WELL.US,D,20151029,000000,48.1596,48.5464,47.9477,48.4545,4005972.9147793,0
+WELL.US,D,20151030,000000,48.3188,49.0347,46.3577,46.9534,5657744.1324585,0
+WELL.US,D,20151102,000000,46.8558,47.6664,46.6467,47.6664,4128432.2938125,0
+WELL.US,D,20151103,000000,47.6097,47.8696,46.6467,46.9016,3919228.4655126,0
+WELL.US,D,20151104,000000,46.9603,47.1244,46.7317,46.8782,3093493.883081,0
+WELL.US,D,20151105,000000,46.7786,47.0589,46.4241,46.9847,4022140.4197537,0
+WELL.US,D,20151106,000000,46.6985,47.2035,44.3731,44.7345,5568248.4427949,0
+WELL.US,D,20151109,000000,44.5353,44.7394,42.9687,43.2578,5911935.4000277,0
+WELL.US,D,20151110,000000,43.3839,44.0362,43.1415,43.5439,4549674.1273452,0
+WELL.US,D,20151111,000000,43.7149,43.8653,43.2246,43.2578,2283771.1716305,0
+WELL.US,D,20151112,000000,43.2578,43.8585,42.79,43.5362,4786348.3793917,0
+WELL.US,D,20151113,000000,43.7422,44.1094,42.6581,42.6728,4225018.5453475,0
+WELL.US,D,20151116,000000,42.6728,43.6495,42.666,43.3486,3693295.0068278,0
+WELL.US,D,20151117,000000,43.2734,43.5899,43.0097,43.1415,2971550.553605,0
+WELL.US,D,20151118,000000,43.3545,43.7149,43.0019,43.6699,2837594.7372158,0
+WELL.US,D,20151119,000000,43.8184,44.5577,43.751,44.3877,4199509.9290444,0
+WELL.US,D,20151120,000000,44.6739,45.2697,44.424,45.2101,4639976.6563959,0
+WELL.US,D,20151123,000000,45.6633,46.0041,45.3487,45.634,4255168.5359412,0
+WELL.US,D,20151124,000000,45.511,45.8781,45.3693,45.6476,4113299.959676,0
+WELL.US,D,20151125,000000,45.7023,45.9954,45.5314,45.7883,2375304.4379185,0
+WELL.US,D,20151127,000000,45.7678,46.472,45.7209,46.3234,1370918.4135664,0
+WELL.US,D,20151130,000000,46.3147,46.9623,46.0305,46.3234,7574561.0648401,0
+WELL.US,D,20151201,000000,46.6624,47.5161,46.6624,47.5081,4240913.6908333,0
+WELL.US,D,20151202,000000,47.2943,47.6351,46.427,46.514,3878542.4631274,0
+WELL.US,D,20151203,000000,46.2004,46.4563,45.6546,45.9699,4546018.7763157,0
+WELL.US,D,20151204,000000,46.2278,46.7503,46.0256,46.6624,3579939.1925019,0
+WELL.US,D,20151207,000000,46.6751,47.3265,46.4632,47.0287,3341765.9393609,0
+WELL.US,D,20151208,000000,47.0999,47.6351,46.9163,47.1975,3199421.2459447,0
+WELL.US,D,20151209,000000,46.8655,47.4369,46.5872,47.0442,2624387.4292167,0
+WELL.US,D,20151210,000000,46.975,47.0795,46.0041,46.0432,4426769.3483967,0
+WELL.US,D,20151211,000000,45.8186,46.6985,45.8186,46.3381,3560295.5203718,0
+WELL.US,D,20151214,000000,46.1731,46.6467,46.01,46.5784,3106763.7288358,0
+WELL.US,D,20151215,000000,46.9681,47.5687,46.9486,47.3655,3375186.2916321,0
+WELL.US,D,20151216,000000,47.4915,48.727,47.4681,48.56,3399736.5301863,0
+WELL.US,D,20151217,000000,48.3599,48.56,48.0766,48.3921,3272743.2871869,0
+WELL.US,D,20151218,000000,48.3921,48.5717,47.6351,47.8344,6185636.2077981,0
+WELL.US,D,20151221,000000,48.3325,48.4781,47.6938,47.9887,2084752.1547288,0
+WELL.US,D,20151222,000000,48.1849,48.7798,48.0239,48.5005,2289995.5074594,0
+WELL.US,D,20151223,000000,48.5239,49.1676,48.4653,49.1402,2431093.0811125,0
+WELL.US,D,20151224,000000,49.1676,49.2925,48.8238,49.1402,869149.29924076,0
+WELL.US,D,20151228,000000,49.1089,49.4976,48.8667,49.4976,1592014.9315609,0
+WELL.US,D,20151229,000000,49.6442,50.2594,49.5035,50.2252,2605606.9114053,0
+WELL.US,D,20151230,000000,50.1724,50.4108,49.9274,50.0846,1358989.887097,0
+WELL.US,D,20151231,000000,50.0524,50.2252,49.5952,49.8717,1993972.4846194,0
+WELL.US,D,20160104,000000,49.6802,50.1871,49.1978,50.1353,3320341.6914772,0
+WELL.US,D,20160105,000000,50.2154,51.6473,49.9605,51.3816,4564987.6931716,0
+WELL.US,D,20160106,000000,50.9509,51.4333,50.8014,51.2713,3535436.0616465,0
+WELL.US,D,20160107,000000,50.7595,51.2214,49.5553,49.8052,6025692.5862314,0
+WELL.US,D,20160108,000000,49.9683,50.3688,49.8121,49.9176,3136166.2666979,0
+WELL.US,D,20160111,000000,50.152,50.7428,49.9947,50.2536,3558081.831597,0
+WELL.US,D,20160112,000000,50.4576,50.5543,49.6295,49.8717,3143034.6405655,0
+WELL.US,D,20160113,000000,49.901,50.2321,48.5659,48.8091,4318827.9587892,0
+WELL.US,D,20160114,000000,48.6635,49.1314,48.3168,48.6704,4355835.0602642,0
+WELL.US,D,20160115,000000,48.0356,48.773,47.8129,48.6177,3790523.2485856,0
+WELL.US,D,20160119,000000,49.0943,50.1724,48.8443,49.6802,3226908.0522168,0
+WELL.US,D,20160120,000000,49.3062,49.5952,46.6985,47.2943,4400431.3667339,0
+WELL.US,D,20160121,000000,47.7593,48.7427,46.9818,48.0034,3034038.6258711,0
+WELL.US,D,20160122,000000,48.4781,50.0611,48.3852,49.6646,2625315.08973,0
+WELL.US,D,20160125,000000,49.6158,50.1724,48.8501,48.9331,2585271.0775677,0
+WELL.US,D,20160126,000000,49.1402,49.7896,48.1401,48.3852,6636556.0104051,0
+WELL.US,D,20160127,000000,47.8041,47.9154,44.5196,45.1583,9044851.7832051,0
+WELL.US,D,20160128,000000,45.0109,45.4866,44.2267,44.3019,6788709.7410381,0
+WELL.US,D,20160129,000000,44.924,45.6203,44.3731,45.6135,6004054.3416067,0
+WELL.US,D,20160201,000000,45.3761,46.4124,45.1193,46.0598,3194455.2928652,0
+WELL.US,D,20160202,000000,46.0598,46.0822,45.2619,45.3107,4446951.5960566,0
+WELL.US,D,20160203,000000,45.6945,46.7034,45.4953,46.6683,3432727.8650678,0
+WELL.US,D,20160204,000000,46.5217,46.846,46.0598,46.6917,3253682.2186243,0
+WELL.US,D,20160205,000000,46.593,46.9847,46.0246,46.9046,4335015.9419206,0
+WELL.US,D,20160208,000000,46.8187,46.9847,43.962,45.0187,4869199.9310074,0
+WELL.US,D,20160209,000000,44.4982,44.5353,40.4353,41.4208,10165339.742741,0
+WELL.US,D,20160210,000000,41.6005,41.9647,41.3241,41.3972,3595021.3551538,0
+WELL.US,D,20160211,000000,40.6346,41.0428,39.236,39.8913,7615983.2569705,0
+WELL.US,D,20160212,000000,40.3513,41.1248,39.7585,40.4274,5334401.2003264,0
+WELL.US,D,20160216,000000,40.9177,41.6005,40.4089,41.5858,4918954.6852327,0
+WELL.US,D,20160217,000000,41.6503,42.3378,41.2264,42.0107,7833222.7140886,0
+WELL.US,D,20160218,000000,42.3583,44.17,41.704,43.6065,5174027.5374619,0
+WELL.US,D,20160219,000000,43.4268,44.6202,42.9951,43.9932,5279394.8227308,0
+WELL.US,D,20160222,000000,44.2393,44.8683,43.962,44.8342,3569707.2813423,0
+WELL.US,D,20160223,000000,44.6983,46.0246,44.5938,45.0871,3761080.7783172,0
+WELL.US,D,20160224,000000,44.8683,45.8126,44.6759,45.7297,3549745.1738705,0
+WELL.US,D,20160225,000000,45.9622,46.6028,45.7345,46.5696,3472708.3949432,0
+WELL.US,D,20160226,000000,46.5354,47.3285,46.4153,47.1888,3168645.6476537,0
+WELL.US,D,20160229,000000,47.1732,47.8579,47.0989,47.3959,4323209.2604857,0
+WELL.US,D,20160301,000000,47.6684,49.0454,47.561,49.0298,3230966.82294,0
+WELL.US,D,20160302,000000,49.0298,49.7368,48.771,49.7368,2517835.4825636,0
+WELL.US,D,20160303,000000,49.7955,49.988,48.3412,49.0386,4370251.6828124,0
+WELL.US,D,20160304,000000,49.0386,49.3599,48.6138,49.188,2602828.0254965,0
+WELL.US,D,20160307,000000,48.858,49.9078,48.6205,49.6919,2281438.7095449,0
+WELL.US,D,20160308,000000,49.565,49.8112,48.7827,48.9419,2986919.4104552,0
+WELL.US,D,20160309,000000,49.0523,49.6754,48.9341,49.4165,2287216.6215506,0
+WELL.US,D,20160310,000000,49.0454,49.3599,47.7894,48.3999,4441468.5695122,0
+WELL.US,D,20160311,000000,48.7788,49.5445,48.7651,49.4546,5307802.1221614,0
+WELL.US,D,20160314,000000,49.3276,49.4986,48.7788,49.44,2657186.2694221,0
+WELL.US,D,20160315,000000,49.2545,49.3941,48.1245,48.858,2712233.6033316,0
+WELL.US,D,20160316,000000,48.7114,49.648,48.1762,49.4546,3251592.4226995,0
+WELL.US,D,20160317,000000,49.6627,50.3395,49.3276,50.2115,3144002.2334851,0
+WELL.US,D,20160318,000000,50.3307,50.4879,49.8707,49.8931,4841816.5394282,0
+WELL.US,D,20160321,000000,49.7672,50.1617,49.6245,49.6685,2688234.2272016,0
+WELL.US,D,20160322,000000,49.3853,49.7672,49.1646,49.5982,2980225.1009224,0
+WELL.US,D,20160323,000000,49.6549,50.0621,49.2466,49.6998,2319157.4269765,0
+WELL.US,D,20160324,000000,49.3804,49.8864,48.9419,49.7584,2193983.6682292,0
+WELL.US,D,20160328,000000,49.7672,50.5622,49.6685,50.2721,1920138.4894515,0
+WELL.US,D,20160329,000000,50.2819,51.7302,50.1315,51.573,3400299.6795046,0
+WELL.US,D,20160330,000000,51.6755,51.7225,51.1267,51.1872,2470901.5944689,0
+WELL.US,D,20160331,000000,51.0983,51.9734,50.9118,51.5281,3995379.5641482,0
+WELL.US,D,20160401,000000,50.8141,51.573,50.5475,51.3923,2462205.5450866,0
+WELL.US,D,20160404,000000,51.5642,51.9285,51.3982,51.7225,2612259.2407163,0
+WELL.US,D,20160405,000000,51.6413,52.1297,51.2536,51.5809,2205016.2753285,0
+WELL.US,D,20160406,000000,51.5349,51.7372,51.2673,51.3279,2483709.6577827,0
+WELL.US,D,20160407,000000,51.238,51.7791,50.9235,51.1042,3011902.7620306,0
+WELL.US,D,20160408,000000,51.2673,51.7654,51.0603,51.491,2458871.7011223,0
+WELL.US,D,20160411,000000,51.6238,51.9431,51.4236,51.6834,2510700.8926547,0
+WELL.US,D,20160412,000000,51.9568,52.1971,51.6609,51.9285,1871405.5952619,0
+WELL.US,D,20160413,000000,52.0184,52.0184,51.573,51.7489,1940280.8047052,0
+WELL.US,D,20160414,000000,51.7302,51.9431,51.4079,51.7732,2759969.211274,0
+WELL.US,D,20160415,000000,51.7372,52.2577,51.6687,51.8768,2297829.4264308,0
+WELL.US,D,20160418,000000,51.9149,52.5086,51.7068,52.494,1873431.9088999,0
+WELL.US,D,20160419,000000,52.5174,53.0048,52.3817,53.0048,2170718.4340285,0
+WELL.US,D,20160420,000000,52.9852,52.9989,51.1384,51.2878,2502471.7452525,0
+WELL.US,D,20160421,000000,51.2878,51.3864,49.4546,49.5054,3618746.3239796,0
+WELL.US,D,20160422,000000,49.7868,50.9499,49.6128,50.7312,2825869.9684089,0
+WELL.US,D,20160425,000000,50.6862,51.4977,50.5338,51.4977,2008285.6924748,0
+WELL.US,D,20160426,000000,51.6033,52.2577,51.4119,51.573,1792618.9578166,0
+WELL.US,D,20160427,000000,51.4549,51.9568,51.1267,51.8699,2257640.0193537,0
+WELL.US,D,20160428,000000,51.4694,52.0622,51.4694,51.7654,1915417.2503485,0
+WELL.US,D,20160429,000000,51.4313,51.7654,50.8591,51.5896,2311227.2606671,0
+WELL.US,D,20160502,000000,51.7791,52.4334,51.6238,52.2254,2405600.847335,0
+WELL.US,D,20160503,000000,51.9978,53.7724,51.7586,53.3944,3733406.5969083,0
+WELL.US,D,20160504,000000,53.1698,55.3488,53.1698,55.2745,6629050.765854,0
+WELL.US,D,20160505,000000,55.0362,55.4366,54.2471,54.791,4187859.9055105,0
+WELL.US,D,20160506,000000,54.7656,55.6027,54.1436,55.3146,3122844.2016427,0
+WELL.US,D,20160509,000000,55.5635,56.3625,55.2492,56.1662,3797611.7626412,0
+WELL.US,D,20160510,000000,56.1213,56.1213,53.8964,54.9102,5034213.9442546,0
+WELL.US,D,20160511,000000,54.8437,54.879,53.0839,53.4287,4879101.1199308,0
+WELL.US,D,20160512,000000,53.6689,54.5186,53.2421,54.2041,2685507.5605931,0
+WELL.US,D,20160513,000000,54.0977,54.1582,53.4678,53.9639,2226461.0013693,0
+WELL.US,D,20160516,000000,53.9462,55.0235,53.8663,54.6162,1858032.3348141,0
+WELL.US,D,20160517,000000,54.5714,54.5888,53.414,53.8427,2646987.1233139,0
+WELL.US,D,20160518,000000,53.6171,53.6171,51.2341,52.1511,5267872.7876786,0
+WELL.US,D,20160519,000000,51.5476,51.8513,51.2927,51.4294,4796374.4850732,0
+WELL.US,D,20160520,000000,51.8191,51.9608,50.9031,51.5407,4500048.3855092,0
+WELL.US,D,20160523,000000,51.7372,51.8415,51.2643,51.3699,3203134.959722,0
+WELL.US,D,20160524,000000,51.7156,52.1151,51.3846,51.6482,2900102.2637309,0
+WELL.US,D,20160525,000000,51.7322,51.8513,50.7692,51.5896,2818443.5647623,0
+WELL.US,D,20160526,000000,51.6326,51.9783,51.4529,51.8279,1840025.8913386,0
+WELL.US,D,20160527,000000,51.8415,52.4441,51.8279,52.0809,1592572.9613399,0
+WELL.US,D,20160531,000000,52.1199,52.2166,51.4363,51.8113,5855583.6075153,0
+WELL.US,D,20160601,000000,51.6932,52.1668,51.5809,51.8728,2505387.8348135,0
+WELL.US,D,20160602,000000,51.782,52.2322,51.6082,52.2322,2335667.941081,0
+WELL.US,D,20160603,000000,52.7587,53.7764,52.7079,53.6249,4048151.7748119,0
+WELL.US,D,20160606,000000,53.5439,53.6845,52.3378,52.4949,3765275.7287846,0
+WELL.US,D,20160607,000000,52.6542,53.2626,52.4949,53.1669,3199333.1898695,0
+WELL.US,D,20160608,000000,53.123,54.1249,52.8798,53.9942,2995745.4961348,0
+WELL.US,D,20160609,000000,53.8252,54.4248,53.6396,54.2481,2708298.7254585,0
+WELL.US,D,20160610,000000,53.8799,54.459,53.8799,54.2412,2534650.0973001,0
+WELL.US,D,20160613,000000,54.3164,55.0958,54.3164,54.6719,2992494.5887064,0
+WELL.US,D,20160614,000000,54.6631,55.2169,54.2265,54.8223,3848090.4197175,0
+WELL.US,D,20160615,000000,54.8584,55.5782,54.7823,55.2657,2988838.2137688,0
+WELL.US,D,20160616,000000,55.0831,55.5782,54.6924,55.5431,2370837.1279626,0
+WELL.US,D,20160617,000000,55.4435,56.1877,55.0382,55.8274,10377032.691028,0
+WELL.US,D,20160620,000000,56.0148,56.0217,55.047,55.1076,3547157.7587299,0
+WELL.US,D,20160621,000000,55.174,55.4591,54.7451,55.209,2779599.5726019,0
+WELL.US,D,20160622,000000,54.6241,54.6767,54.1357,54.4151,2753543.1655983,0
+WELL.US,D,20160623,000000,54.8867,55.0235,54.0977,54.9191,1937706.7003667,0
+WELL.US,D,20160624,000000,53.6024,55.4435,53.498,54.5039,7203033.0292187,0
+WELL.US,D,20160627,000000,54.2481,55.3908,54.0615,55.1593,3438131.0267999,0
+WELL.US,D,20160628,000000,55.3076,56.1809,54.9835,56.1662,2532317.6352144,0
+WELL.US,D,20160629,000000,56.2786,56.9865,55.963,56.7824,3041068.777179,0
+WELL.US,D,20160630,000000,56.8645,57.3244,56.1954,57.2727,3321781.3059164,0
+WELL.US,D,20160701,000000,57.2561,58.0296,57.1214,57.2932,3028010.8803495,0
+WELL.US,D,20160705,000000,57.1594,57.7073,57.1448,57.6692,2221708.0211228,0
+WELL.US,D,20160706,000000,57.4905,57.6916,57.0657,57.4377,3144786.5468993,0
+WELL.US,D,20160707,000000,57.0901,57.1731,55.8498,56.2697,3060230.1887111,0
+WELL.US,D,20160708,000000,56.6398,57.0305,56.0383,56.8558,3047558.3051415,0
+WELL.US,D,20160711,000000,56.9798,57.3909,56.3909,57.2932,1882041.9500228,0
+WELL.US,D,20160712,000000,57.2493,57.5823,56.7824,57.1594,2376396.9475959,0
+WELL.US,D,20160713,000000,57.4076,57.9017,57.1448,57.8577,2322016.1776977,0
+WELL.US,D,20160714,000000,57.8577,57.8763,56.9035,57.2727,2031518.1616242,0
+WELL.US,D,20160715,000000,57.383,57.5823,56.8421,57.5199,2005477.1132383,0
+WELL.US,D,20160718,000000,57.6165,58.183,57.43,58.0374,1427029.5877335,0
+WELL.US,D,20160719,000000,58.0541,58.346,57.721,58.3158,2018285.176552,0
+WELL.US,D,20160720,000000,58.2571,58.3695,58.0072,58.3558,1409719.401597,0
+WELL.US,D,20160721,000000,58.0834,58.7045,57.9495,58.6937,1435897.6536349,0
+WELL.US,D,20160722,000000,58.6469,59.5034,58.5794,59.2104,1661646.8089065,0
+WELL.US,D,20160725,000000,59.3237,59.474,58.8099,59.2104,1500475.5218258,0
+WELL.US,D,20160726,000000,59.1372,59.1655,58.2698,58.474,1769620.9635652,0
+WELL.US,D,20160727,000000,58.474,58.6029,57.3343,58.1673,2312803.0548504,0
+WELL.US,D,20160728,000000,58.0697,59.0892,57.9418,58.9282,2227308.7970701,0
+WELL.US,D,20160729,000000,59.0307,60.1451,59.0307,59.644,2554456.5707784,0
+WELL.US,D,20160801,000000,59.6392,60.2945,59.1059,59.8599,2563581.6375506,0
+WELL.US,D,20160802,000000,59.4526,59.8277,58.1273,58.4965,2974049.9126704,0
+WELL.US,D,20160803,000000,58.31,58.5287,57.0813,58.2425,3147198.8737974,0
+WELL.US,D,20160804,000000,58.2425,58.4584,57.9173,58.4291,1950465.6161036,0
+WELL.US,D,20160805,000000,58.5063,58.8246,57.9036,58.0726,1984049.7936311,0
+WELL.US,D,20160808,000000,58.1635,58.9008,58.0414,58.5794,2075274.8636558,0
+WELL.US,D,20160809,000000,58.4975,59.6089,57.8666,59.4995,2988434.7940754,0
+WELL.US,D,20160810,000000,59.6694,60.192,59.5404,59.9898,2642039.6005756,0
+WELL.US,D,20160811,000000,59.9576,60.0103,58.7709,59.1138,2703947.1170898,0
+WELL.US,D,20160812,000000,59.2808,60.3824,59.0971,59.5766,2172315.7302768,0
+WELL.US,D,20160815,000000,59.6509,59.8423,59.06,59.1138,2188186.3019743,0
+WELL.US,D,20160816,000000,58.9604,59.0756,58.0746,58.2934,2134646.1604221,0
+WELL.US,D,20160817,000000,58.4291,58.7417,57.8509,58.5424,2569707.6782258,0
+WELL.US,D,20160818,000000,58.5424,58.7417,58.0951,58.4584,1623540.030399,0
+WELL.US,D,20160819,000000,58.2679,58.4848,57.8402,57.9818,2333528.9975794,0
+WELL.US,D,20160822,000000,58.1302,58.5257,57.9985,58.2679,2020124.1150533,0
+WELL.US,D,20160823,000000,58.5297,58.6283,58.1927,58.475,1550003.992416,0
+WELL.US,D,20160824,000000,58.475,58.6576,57.6682,58.0032,1397319.8775159,0
+WELL.US,D,20160825,000000,58.0726,58.7709,58.0092,58.5424,1891789.5527685,0
+WELL.US,D,20160826,000000,58.6499,58.9839,57.1291,57.6145,2520222.2117653,0
+WELL.US,D,20160829,000000,57.8509,58.8012,57.8226,58.512,1952070.0797068,0
+WELL.US,D,20160830,000000,58.6283,58.7103,57.9642,58.5424,1470003.0002588,0
+WELL.US,D,20160831,000000,58.4154,58.7866,57.9564,58.3548,2971516.7646459,0
+WELL.US,D,20160901,000000,58.3548,58.3841,57.7688,58.1117,1661247.4848444,0
+WELL.US,D,20160902,000000,58.3226,59.0892,58.0794,58.3138,2204636.4055156,0
+WELL.US,D,20160906,000000,58.5063,59.2808,58.1244,59.2426,2465350.9900062,0
+WELL.US,D,20160907,000000,59.2191,59.4507,58.8871,59.4507,1695950.7936535,0
+WELL.US,D,20160908,000000,59.1596,59.2036,58.5521,58.8306,4194527.5934393,0
+WELL.US,D,20160909,000000,58.181,58.3978,55.8918,56.0724,4195106.1013752,0
+WELL.US,D,20160912,000000,55.9817,57.098,55.7912,56.8478,2861941.2181075,0
+WELL.US,D,20160913,000000,56.4523,56.6506,55.3663,55.5695,2492359.6313117,0
+WELL.US,D,20160914,000000,55.8507,56.4153,55.5851,55.9113,2535013.5845873,0
+WELL.US,D,20160915,000000,55.7228,56.094,55.4045,55.967,2123252.1138511,0
+WELL.US,D,20160916,000000,55.7912,55.926,55.3341,55.6466,4435588.2667213,0
+WELL.US,D,20160919,000000,55.9894,56.1173,55.5089,55.6915,3435784.2300043,0
+WELL.US,D,20160920,000000,56.2316,56.2316,55.6261,55.6398,3326584.4576475,0
+WELL.US,D,20160921,000000,55.7159,56.6418,55,56.5207,3803315.9532816,0
+WELL.US,D,20160922,000000,56.9554,58.0032,56.9387,57.8509,3816291.937483,0
+WELL.US,D,20160923,000000,57.8138,58.4184,57.267,58.0883,2192067.9366391,0
+WELL.US,D,20160926,000000,57.721,58.641,57.721,58.391,3704286.6576131,0
+WELL.US,D,20160927,000000,58.558,58.681,57.3196,57.4203,3162445.8856133,0
+WELL.US,D,20160928,000000,57.471,58.1927,57.471,58.1244,2157016.4991604,0
+WELL.US,D,20160929,000000,57.8069,58.2551,57.0295,57.639,2265591.687728,0
+WELL.US,D,20160930,000000,58.1038,58.4584,56.8108,56.8478,2763302.0313305,0
+WELL.US,D,20161003,000000,56.6126,56.9084,55.9737,56.1017,2433841.2497857,0
+WELL.US,D,20161004,000000,56.0344,56.0813,54.3545,54.6504,3261608.2893024,0
+WELL.US,D,20161005,000000,54.796,55.1369,53.3368,53.5097,3745207.1348962,0
+WELL.US,D,20161006,000000,53.3437,53.8124,52.5457,53.4725,4032504.4150261,0
+WELL.US,D,20161007,000000,53.7617,54.3545,52.6581,52.8719,3616868.47698,0
+WELL.US,D,20161010,000000,52.9188,53.5205,52.8397,53.0624,1682255.0022325,0
+WELL.US,D,20161011,000000,52.909,53.2049,52.1883,52.2664,2335441.6574459,0
+WELL.US,D,20161012,000000,52.2742,52.8114,52.2567,52.5506,1868098.3729017,0
+WELL.US,D,20161013,000000,52.4607,53.3115,52.3171,53.1347,2096749.2830242,0
+WELL.US,D,20161014,000000,53.746,53.746,52.3885,52.789,1984208.499348,0
+WELL.US,D,20161017,000000,52.909,53.2304,52.621,52.7127,1967663.1723765,0
+WELL.US,D,20161018,000000,53.2049,53.7851,53.0009,53.4725,1937948.3426197,0
+WELL.US,D,20161019,000000,53.542,53.918,53.3437,53.6689,2581925.9706171,0
+WELL.US,D,20161020,000000,53.6845,54.0791,53.4501,53.8926,2130039.5989984,0
+WELL.US,D,20161021,000000,53.5614,53.8984,53.4335,53.6014,1666103.8797838,0
+WELL.US,D,20161024,000000,53.869,54.5137,53.5957,53.875,1474823.5584234,0
+WELL.US,D,20161025,000000,53.8213,54.0586,53.4882,53.9589,1471577.7705344,0
+WELL.US,D,20161026,000000,53.5547,53.664,52.6727,52.9872,1414688.4264001,0
+WELL.US,D,20161027,000000,52.7343,52.8045,51.4109,52.0075,2451637.7921517,0
+WELL.US,D,20161028,000000,52.2801,52.577,51.78,52.0418,2559845.3978006,0
+WELL.US,D,20161031,000000,52.3758,52.577,51.9285,52.1043,3285142.8112679,0
+WELL.US,D,20161101,000000,51.9139,52.1131,50.531,51.2517,5118513.301572,0
+WELL.US,D,20161102,000000,51.2155,51.8669,50.9412,51.1013,5271440.0826329,0
+WELL.US,D,20161103,000000,50.9938,50.9938,49.9889,50.1657,4427413.3864353,0
+WELL.US,D,20161104,000000,50.11,50.5543,49.4869,50.1803,3420157.3483755,0
+WELL.US,D,20161107,000000,50.8298,51.0515,50.0191,51.0261,2923332.6850646,0
+WELL.US,D,20161108,000000,50.8209,51.0593,49.9655,50.0474,3495576.3528974,0
+WELL.US,D,20161109,000000,48.7163,49.2407,47.2943,48.3402,6433553.9919614,0
+WELL.US,D,20161110,000000,48.1996,48.225,45.7522,46.9974,7918670.8960154,0
+WELL.US,D,20161111,000000,46.843,47.8158,46.7679,47.392,4332489.9612512,0
+WELL.US,D,20161114,000000,47.2689,49.3502,46.6995,49.0854,4369866.6934604,0
+WELL.US,D,20161115,000000,49.2026,50.1881,48.0356,48.3482,3322955.7282219,0
+WELL.US,D,20161116,000000,48.4331,48.895,47.9945,48.5415,3237378.5339057,0
+WELL.US,D,20161117,000000,48.561,48.895,47.5062,47.7484,2645389.8270655,0
+WELL.US,D,20161118,000000,47.7992,48.2788,47.5208,48.1382,2826673.7360723,0
+WELL.US,D,20161121,000000,48.3402,48.5347,47.5473,47.6459,3000223.0451691,0
+WELL.US,D,20161122,000000,47.8441,48.2075,47.4945,48.0863,3372827.2079424,0
+WELL.US,D,20161123,000000,47.684,48.0092,47.2854,47.9008,2736595.4428411,0
+WELL.US,D,20161125,000000,47.892,48.6635,47.6537,48.2533,1060595.4936732,0
+WELL.US,D,20161128,000000,48.27,48.9781,48.1078,48.8403,3200339.6912874,0
+WELL.US,D,20161129,000000,48.8706,49.5103,48.5669,49.4468,3165327.1623073,0
+WELL.US,D,20161130,000000,48.8248,49.1479,48.0942,48.3608,5858425.975711,0
+WELL.US,D,20161201,000000,48.1762,48.2172,47.0512,47.3061,3166120.6908921,0
+WELL.US,D,20161202,000000,47.7747,49.064,47.7299,48.3608,3490116.8762335,0
+WELL.US,D,20161205,000000,48.3228,48.6157,47.8158,48.27,3438158.6723118,0
+WELL.US,D,20161206,000000,48.2611,49.2242,48.1508,48.9566,3193998.6299635,0
+WELL.US,D,20161207,000000,49.2026,50.3073,49.1129,50.2829,3647569.3299978,0
+WELL.US,D,20161208,000000,49.9117,50.6109,49.5708,50.5445,2751217.8708677,0
+WELL.US,D,20161209,000000,50.4792,51.1961,50.4411,50.5885,2153133.8405878,0
+WELL.US,D,20161212,000000,50.4655,51.32,50.11,51.2585,2709592.9449827,0
+WELL.US,D,20161213,000000,51.3377,51.4031,50.8581,51.2966,2965045.6670248,0
+WELL.US,D,20161214,000000,51.2732,51.2966,49.6119,49.6783,3566698.0161669,0
+WELL.US,D,20161215,000000,49.4809,49.6851,48.5679,48.7934,5205008.941231,0
+WELL.US,D,20161216,000000,49.2173,50.5202,49.2173,50.2097,6530017.3745542,0
+WELL.US,D,20161219,000000,50.6354,51.5349,50.6354,51.1335,2365670.4889442,0
+WELL.US,D,20161220,000000,51.0818,51.611,50.7956,51.1961,1799781.1932375,0
+WELL.US,D,20161221,000000,51.2048,51.7673,50.2633,50.3122,2121863.6948045,0
+WELL.US,D,20161222,000000,50.11,50.5036,49.649,50.3346,1673269.1869282,0
+WELL.US,D,20161223,000000,50.4186,50.6276,50.11,50.4655,1180241.1739305,0
+WELL.US,D,20161227,000000,50.5036,50.9215,50.2574,50.7341,1582571.429447,0
+WELL.US,D,20161228,000000,50.7341,50.7956,50.0885,50.3805,1289664.158199,0
+WELL.US,D,20161229,000000,50.4792,51.0515,50.1724,50.6648,1955948.6426481,0
+WELL.US,D,20161230,000000,50.7732,51.6658,50.5582,51.5583,2191432.0898633,0
+WELL.US,D,20170103,000000,51.697,51.697,45.7678,50.9724,2706360.4678958,0
+WELL.US,D,20170104,000000,50.9275,51.5417,50.7662,51.3679,2683284.6566476,0
+WELL.US,D,20170105,000000,51.8532,52.6307,51.1413,52.5145,2892181.3125921,0
+WELL.US,D,20170106,000000,52.4451,52.9061,51.9911,52.7313,2477424.9113904,0
+WELL.US,D,20170109,000000,52.8456,53.0449,52.368,52.6923,2345137.0408912,0
+WELL.US,D,20170110,000000,52.3054,52.3054,50.9352,51.0905,4221757.3988407,0
+WELL.US,D,20170111,000000,51.0818,51.659,50.6179,51.1501,3558293.7805223,0
+WELL.US,D,20170112,000000,50.9128,51.5837,50.6725,51.4968,2091807.9037332,0
+WELL.US,D,20170113,000000,51.4031,51.6745,51.0065,51.3523,1501327.4131582,0
+WELL.US,D,20170117,000000,51.6745,52.1062,51.5662,51.8435,1907262.8482195,0
+WELL.US,D,20170118,000000,51.8298,52.0994,51.5916,51.6745,3264505.948522,0
+WELL.US,D,20170119,000000,51.3894,51.49,50.8718,51.1501,2297348.1897407,0
+WELL.US,D,20170120,000000,50.9665,51.4607,50.697,51.4285,2000077.0232298,0
+WELL.US,D,20170123,000000,51.4968,52.2362,51.2361,52.1365,2446531.5636966,0
+WELL.US,D,20170124,000000,52.0145,52.3748,51.5749,51.8435,2422025.3531801,0
+WELL.US,D,20170125,000000,51.8045,51.9509,50.864,51.1198,2039356.176227,0
+WELL.US,D,20170126,000000,51.2136,51.5281,50.7956,50.9519,2225743.2419653,0
+WELL.US,D,20170127,000000,51.1277,51.3113,50.5915,50.7956,1543724.365563,0
+WELL.US,D,20170130,000000,50.8884,51.2927,50.6109,51.1042,1641115.4086692,0
+WELL.US,D,20170131,000000,51.2136,51.6287,50.9694,51.0758,3325826.7658374,0
+WELL.US,D,20170201,000000,50.9587,51.3601,50.2574,50.2829,2650086.49238,0
+WELL.US,D,20170202,000000,50.3981,51.1901,50.3717,51.1042,2241647.6026219,0
+WELL.US,D,20170203,000000,51.2536,51.7439,50.8395,51.0748,2308994.117643,0
+WELL.US,D,20170206,000000,51.1764,51.8133,51.0748,51.6502,2316073.4165279,0
+WELL.US,D,20170207,000000,51.7771,52.0408,51.3484,51.4158,1802312.2934462,0
+WELL.US,D,20170208,000000,51.4403,51.8542,51.4403,51.5407,2579232.0690599,0
+WELL.US,D,20170209,000000,51.5261,51.7225,50.8932,51.0408,2117932.9125628,0
+WELL.US,D,20170210,000000,50.9567,51.4294,50.777,51.4158,1872935.313592,0
+WELL.US,D,20170213,000000,51.5193,51.9783,51.1764,51.7439,2238127.4074286,0
+WELL.US,D,20170214,000000,51.8621,51.8952,50.6373,51.1344,1725333.8772665,0
+WELL.US,D,20170215,000000,50.9255,51.276,50.4489,51.1911,2168625.5663802,0
+WELL.US,D,20170216,000000,51.2615,52.2108,51.2615,51.5819,1726144.8122848,0
+WELL.US,D,20170217,000000,51.8465,52.0184,51.0338,51.4577,2817557.8844708,0
+WELL.US,D,20170221,000000,51.5407,52.369,51.1344,52.2527,2602430.7492502,0
+WELL.US,D,20170222,000000,52.9325,53.3222,52.3846,52.8456,3417104.0551625,0
+WELL.US,D,20170223,000000,53.1034,53.8203,52.7587,53.7441,2271814.9996492,0
+WELL.US,D,20170224,000000,53.7119,54.7207,53.2518,54.6875,3173026.9493501,0
+WELL.US,D,20170227,000000,54.5694,55.0547,54.4522,54.6739,2014926.7587993,0
+WELL.US,D,20170228,000000,54.6739,55.209,54.5304,54.9386,3024570.5499687,0
+WELL.US,D,20170301,000000,54.4444,54.7295,53.869,54.2325,3082202.2272953,0
+WELL.US,D,20170302,000000,54.039,54.6739,53.667,54.6015,2797655.1636544,0
+WELL.US,D,20170303,000000,54.5958,54.5958,53.7197,54.3047,1857641.2020149,0
+WELL.US,D,20170306,000000,53.9228,54.2665,53.2744,53.5009,1892704.9263877,0
+WELL.US,D,20170307,000000,53.3212,53.5575,52.8359,53.4628,1560495.9761698,0
+WELL.US,D,20170308,000000,52.9325,53.079,52.2781,52.3153,2393874.0307124,0
+WELL.US,D,20170309,000000,52.2781,52.3924,51.197,51.364,2451772.9479882,0
+WELL.US,D,20170310,000000,51.5193,52.2352,51.319,51.6502,2785494.2101028,0
+WELL.US,D,20170313,000000,51.6502,52.0339,51.0114,51.5193,2626269.3718477,0
+WELL.US,D,20170314,000000,51.4079,51.6277,50.9412,51.5564,2211726.9673868,0
+WELL.US,D,20170315,000000,51.7312,52.58,51.6101,52.4851,2939819.6492886,0
+WELL.US,D,20170316,000000,52.2977,52.7363,52.2352,52.5263,2189368.9155427,0
+WELL.US,D,20170317,000000,52.6424,53.0243,52.3533,52.5184,4436086.9098449,0
+WELL.US,D,20170320,000000,53.0487,53.2362,52.4617,52.9071,2768173.7848876,0
+WELL.US,D,20170321,000000,53.0068,53.204,52.6981,52.9403,2476882.2402293,0
+WELL.US,D,20170322,000000,53.079,53.702,52.9481,53.5967,2229238.8633702,0
+WELL.US,D,20170323,000000,53.6259,54.8741,53.4228,54.3301,3300423.6120429,0
+WELL.US,D,20170324,000000,54.4688,54.6162,54.2745,54.3828,1665593.9736738,0
+WELL.US,D,20170327,000000,54.4444,55.2501,54.2901,54.7431,3105871.9050972,0
+WELL.US,D,20170328,000000,54.665,55.172,54.5147,55.1163,2474322.4706006,0
+WELL.US,D,20170329,000000,55.0547,55.4836,54.9854,55.3683,2990821.5232771,0
+WELL.US,D,20170330,000000,55.209,55.4072,54.835,55.2501,2329952.4874543,0
+WELL.US,D,20170331,000000,55.1486,55.5314,55.0147,55.2813,3395469.9061693,0
+WELL.US,D,20170403,000000,55.2813,55.6173,55.0313,55.5401,2597237.4886277,0
+WELL.US,D,20170404,000000,55.3888,55.5401,54.9913,55.0958,3631691.5909454,0
+WELL.US,D,20170405,000000,55.1104,55.8341,54.9854,55.6564,2743274.3937561,0
+WELL.US,D,20170406,000000,55.5919,56.093,55.2892,55.8751,2805834.1395717,0
+WELL.US,D,20170407,000000,55.9123,56.5763,55.9123,56.4036,2771639.7129648,0
+WELL.US,D,20170410,000000,56.4123,57.0041,56.2189,56.8987,2148169.9353239,0
+WELL.US,D,20170411,000000,56.8899,57.055,56.7015,56.8195,1633144.2860457,0
+WELL.US,D,20170412,000000,56.8195,57.1164,56.5529,56.926,1951503.8586649,0
+WELL.US,D,20170413,000000,56.8987,57.2317,56.7414,56.8645,2330696.8684623,0
+WELL.US,D,20170417,000000,57.0989,57.3401,57.013,57.2874,1670581.4288182,0
+WELL.US,D,20170418,000000,57.3254,58.1537,57.2258,57.9515,3137425.6733552,0
+WELL.US,D,20170419,000000,57.8949,57.9574,57.428,57.6624,2947393.4956658,0
+WELL.US,D,20170420,000000,57.5784,57.8489,57.4437,57.8177,2072397.6825932,0
+WELL.US,D,20170421,000000,57.6145,57.9828,57.4212,57.5139,2955207.9603881,0
+WELL.US,D,20170424,000000,57.6624,57.719,55.757,56.592,3785694.4991582,0
+WELL.US,D,20170425,000000,56.5852,56.7707,56.3185,56.7249,1424984.8437542,0
+WELL.US,D,20170426,000000,56.5373,56.5763,55.9513,56.0685,2001889.3401269,0
+WELL.US,D,20170427,000000,56.1711,56.7913,55.8264,56.3254,1649708.0433586,0
+WELL.US,D,20170428,000000,56.2413,56.2413,55.0958,55.7648,2463172.1140983,0
+WELL.US,D,20170501,000000,55.8341,56.1945,55.3683,55.5752,2140622.7105509,0
+WELL.US,D,20170502,000000,55.6564,55.7648,54.962,55.2267,3238639.9883786,0
+WELL.US,D,20170503,000000,55.4072,55.547,54.2969,54.4932,2795480.3833778,0
+WELL.US,D,20170504,000000,54.4444,54.6435,53.8203,54.5304,2525804.5573714,0
+WELL.US,D,20170505,000000,54.4678,55.2765,54.3409,55.172,2388848.6909774,0
+WELL.US,D,20170508,000000,55.2902,55.2979,54.5478,55.1094,2293931.4092404,0
+WELL.US,D,20170509,000000,55.1309,55.1788,54.2705,54.5635,2099985.8557427,0
+WELL.US,D,20170510,000000,54.6739,55.4884,54.4228,55.338,1895711.1198396,0
+WELL.US,D,20170511,000000,55.172,56.5696,54.8858,56.5158,2348437.0958965,0
+WELL.US,D,20170512,000000,56.6642,57.1507,56.507,56.7922,3062978.3573843,0
+WELL.US,D,20170515,000000,56.9104,57.4173,56.6028,56.6418,1893426.781423,0
+WELL.US,D,20170516,000000,56.7444,56.8967,56.1681,56.5939,1765304.1680634,0
+WELL.US,D,20170517,000000,56.6496,57.6048,56.4826,57.1174,3212099.2729614,0
+WELL.US,D,20170518,000000,57.1653,57.7796,56.8312,57.6458,2457648.1312398,0
+WELL.US,D,20170519,000000,57.8666,58.057,57.1926,57.8909,2417574.4257498,0
+WELL.US,D,20170522,000000,57.8597,58.1518,57.6,58.0159,2106097.5617079,0
+WELL.US,D,20170523,000000,58.1195,58.4359,57.8734,57.8988,2084603.6880904,0
+WELL.US,D,20170524,000000,58.0326,58.4037,58.0159,58.1195,1422496.7476752,0
+WELL.US,D,20170525,000000,58.1595,58.2934,57.7875,57.8285,1580086.4050916,0
+WELL.US,D,20170526,000000,57.9612,58.0804,57.2024,57.3304,1747829.1327628,0
+WELL.US,D,20170530,000000,57.305,57.6789,57.178,57.305,1575363.1181728,0
+WELL.US,D,20170531,000000,57.3137,57.6789,57.219,57.3362,3163094.0192832,0
+WELL.US,D,20170601,000000,57.2122,57.7162,56.7444,57.6692,1891610.3688944,0
+WELL.US,D,20170602,000000,57.9691,58.561,57.8909,58.3246,1877670.887405,0
+WELL.US,D,20170605,000000,58.1518,58.2152,57.764,58.0736,1106001.7112534,0
+WELL.US,D,20170606,000000,58.183,58.2152,57.6692,57.7249,1119085.2057792,0
+WELL.US,D,20170607,000000,57.7249,58.0022,57.5892,57.845,1696585.6165215,0
+WELL.US,D,20170608,000000,57.8352,57.9788,56.9924,57.6214,1398272.1118177,0
+WELL.US,D,20170609,000000,57.5775,58.142,57.2347,58.057,1558148.1554664,0
+WELL.US,D,20170612,000000,58.0658,58.6196,57.7493,58.5238,2549417.9202415,0
+WELL.US,D,20170613,000000,58.4584,58.7612,58.2308,58.6039,1967873.0734861,0
+WELL.US,D,20170614,000000,59.2348,59.7476,58.6215,58.8403,2950421.1911826,0
+WELL.US,D,20170615,000000,58.6117,59.4497,58.5317,59.0209,2178578.9746041,0
+WELL.US,D,20170616,000000,59.1392,60.1266,59.0444,59.7563,4989917.6427852,0
+WELL.US,D,20170619,000000,59.813,60.2701,59.6373,60.2701,2574820.0501281,0
+WELL.US,D,20170620,000000,60.3081,61.0446,60.0875,60.7994,2802387.6657438,0
+WELL.US,D,20170621,000000,60.815,61.0211,60.4908,60.981,2230374.3771774,0
+WELL.US,D,20170622,000000,60.8941,61.3912,60.6197,61.2506,2073374.4906836,0
+WELL.US,D,20170623,000000,61.1139,61.7868,60.9577,61.2037,2796175.6168089,0
+WELL.US,D,20170626,000000,61.3912,61.6521,60.9977,61.3835,1401403.2220275,0
+WELL.US,D,20170627,000000,61.1939,61.487,60.357,60.4674,1868372.7802059,0
+WELL.US,D,20170628,000000,60.4849,61.0367,60.104,60.4908,1729569.7840479,0
+WELL.US,D,20170629,000000,60.1988,60.3316,58.8549,58.8852,2669122.9871543,0
+WELL.US,D,20170630,000000,59.1469,59.5815,58.8403,59.1626,2407655.8303928,0
+WELL.US,D,20170703,000000,59.3911,60.0005,59.0765,59.8834,1182808.110914,0
+WELL.US,D,20170705,000000,59.9029,59.9029,59.0073,59.354,1709149.9897665,0
+WELL.US,D,20170706,000000,59.0912,59.0912,57.7162,57.7571,1885152.5820755,0
+WELL.US,D,20170707,000000,57.7796,57.8988,57.0383,57.6214,1890953.020054,0
+WELL.US,D,20170710,000000,57.7328,57.8509,57.2971,57.3304,1414462.1427648,0
+WELL.US,D,20170711,000000,57.3684,57.6214,56.9748,57.3929,1245360.6893747,0
+WELL.US,D,20170712,000000,57.804,58.4359,57.804,58.2611,1291441.6622291,0
+WELL.US,D,20170713,000000,58.1273,58.222,57.7875,57.9378,1209957.0275952,0
+WELL.US,D,20170714,000000,58.4037,58.5697,58.1224,58.2934,1376070.7178748,0
+WELL.US,D,20170717,000000,58.2689,58.64,58.1058,58.3724,1627324.3938182,0
+WELL.US,D,20170718,000000,58.4281,58.7445,58.2064,58.5317,1588673.9202417,0
+WELL.US,D,20170719,000000,58.4993,58.7045,58.1518,58.5951,1506395.7570228,0
+WELL.US,D,20170720,000000,58.7445,58.8783,58.2387,58.2551,1638570.9976584,0
+WELL.US,D,20170721,000000,58.2308,58.64,57.9378,58.4359,1552769.5675227,0
+WELL.US,D,20170724,000000,58.4584,58.5531,57.5423,57.8196,2346897.1384879,0
+WELL.US,D,20170725,000000,57.9475,57.9788,57.1418,57.7083,2053359.1400034,0
+WELL.US,D,20170726,000000,57.7328,58.1595,57.433,57.931,1274925.0046774,0
+WELL.US,D,20170727,000000,57.7006,58.057,57.0677,57.5346,1767100.1024349,0
+WELL.US,D,20170728,000000,58.807,58.807,57.2814,57.7571,1727157.4571499,0
+WELL.US,D,20170731,000000,57.8666,58.183,57.2278,58.0082,2692926.7968847,0
+WELL.US,D,20170801,000000,58.1772,58.2387,56.6496,57.1653,2646204.8577152,0
+WELL.US,D,20170802,000000,57.0041,57.267,56.7756,57.2513,1841909.8817853,0
+WELL.US,D,20170803,000000,57.2513,57.845,56.8245,57.7493,2065407.4636914,0
+WELL.US,D,20170804,000000,57.6996,57.8616,57.3391,57.4593,1671253.1123688,0
+WELL.US,D,20170807,000000,57.4593,57.8616,57.0999,57.5316,1566447.9525102,0
+WELL.US,D,20170808,000000,57.388,57.7416,57.178,57.5472,1920109.8200318,0
+WELL.US,D,20170809,000000,57.595,57.7571,56.9348,56.9885,1528031.9538318,0
+WELL.US,D,20170810,000000,56.9651,57.222,56.4123,56.4768,1857782.5012984,0
+WELL.US,D,20170811,000000,56.7092,56.7092,55.8781,56.3166,1683260.4797427,0
+WELL.US,D,20170814,000000,56.5012,57.5823,56.3956,57.3967,2007205.4696916,0
+WELL.US,D,20170815,000000,57.2444,57.2444,56.6515,56.9885,1988489.458075,0
+WELL.US,D,20170816,000000,57.1575,57.8998,57.0275,57.595,2076896.7336926,0
+WELL.US,D,20170817,000000,57.3811,57.7962,56.8762,56.8762,1678450.1606566,0
+WELL.US,D,20170818,000000,56.9651,57.0208,56.4456,56.5168,1718468.5751225,0
+WELL.US,D,20170821,000000,56.6135,57.7162,56.4523,57.5823,1722969.6740375,0
+WELL.US,D,20170822,000000,57.5823,57.6615,56.6008,56.7414,1470900.9674445,0
+WELL.US,D,20170823,000000,56.717,57.4367,56.6028,57.261,1161674.6528602,0
+WELL.US,D,20170824,000000,57.2043,57.5823,57.0452,57.1234,1887944.7787864,0
+WELL.US,D,20170825,000000,57.429,57.8753,57.3167,57.5316,1626051.6763587,0
+WELL.US,D,20170828,000000,57.6028,57.6282,56.8762,56.9885,1164681.8702198,0
+WELL.US,D,20170829,000000,57.1868,57.7796,57.0999,57.5393,1886788.7868221,0
+WELL.US,D,20170830,000000,57.4437,58.1645,57.4367,58.0032,2844004.4003658,0
+WELL.US,D,20170831,000000,58.2454,58.724,58.0931,58.5707,3247715.907574,0
+WELL.US,D,20170901,000000,58.5785,59.0209,58.5483,58.932,2164168.4955029,0
+WELL.US,D,20170905,000000,59.0855,59.5161,58.9095,59.2445,3000668.4450845,0
+WELL.US,D,20170906,000000,59.3794,59.7007,58.765,58.932,2817284.5010745,0
+WELL.US,D,20170907,000000,59.0522,59.3735,58.7856,59.1889,1356693.2617861,0
+WELL.US,D,20170908,000000,59.1255,59.8433,59.0063,59.7309,1813942.8627308,0
+WELL.US,D,20170911,000000,59.6509,60.3404,59.475,60.2847,2153080.5973795,0
+WELL.US,D,20170912,000000,60.1958,60.4596,59.2191,59.4692,1780987.3646241,0
+WELL.US,D,20170913,000000,59.4028,59.5796,59.0522,59.2768,1862696.2350775,0
+WELL.US,D,20170914,000000,59.2036,59.5571,58.7973,59.5571,2064966.1594074,0
+WELL.US,D,20170915,000000,59.4028,59.6929,58.8823,59.6509,3512128.847224,0
+WELL.US,D,20170918,000000,59.6128,59.7622,59.1567,59.4458,1788527.4220422,0
+WELL.US,D,20170919,000000,59.5161,59.7007,58.6146,58.7407,2101670.1841583,0
+WELL.US,D,20170920,000000,58.9633,59.0912,58.3158,58.556,2662961.1097042,0
+WELL.US,D,20170921,000000,58.5483,58.7153,57.7328,57.7571,1957723.0749546,0
+WELL.US,D,20170922,000000,57.8616,57.9076,56.637,56.7639,2316537.2467846,0
+WELL.US,D,20170925,000000,56.8665,57.2043,56.7414,57.0452,1891431.1850205,0
+WELL.US,D,20170926,000000,56.9885,57.5169,56.5402,57.4437,3512967.4277544,0
+WELL.US,D,20170927,000000,56.9954,57.3254,55.8127,55.923,2974750.2656407,0
+WELL.US,D,20170928,000000,55.842,56.4768,55.8127,56.4601,1440487.8325329,0
+WELL.US,D,20170929,000000,56.2853,56.7639,55.965,56.2229,2577675.7291258,0
+WELL.US,D,20171002,000000,56.6925,56.6925,55.588,55.6369,2222301.8876766,0
+WELL.US,D,20171003,000000,55.6768,56.1574,55.3653,55.548,1933421.6460084,0
+WELL.US,D,20171004,000000,55.1797,55.1797,54.3965,54.9014,4109071.2202495,0
+WELL.US,D,20171005,000000,55.1094,55.3419,54.7276,54.8135,2566113.7616672,0
+WELL.US,D,20171006,000000,54.6358,54.7081,53.9649,54.6758,3631579.9849896,0
+WELL.US,D,20171009,000000,54.7178,55.0519,54.5411,54.5978,1585662.6072504,0
+WELL.US,D,20171010,000000,54.7413,54.9727,54.085,54.4053,3361350.2248355,0
+WELL.US,D,20171011,000000,54.3711,54.6358,54.1856,54.3486,2485636.6523591,0
+WELL.US,D,20171012,000000,54.2705,54.4053,53.6679,54.4053,1751981.0791004,0
+WELL.US,D,20171013,000000,54.6758,54.8457,54.2705,54.5567,2404979.3352692,0
+WELL.US,D,20171016,000000,54.5978,54.7413,54.2061,54.4512,1593748.4075534,0
+WELL.US,D,20171017,000000,54.1963,54.628,54.0996,54.5488,1591851.1063047,0
+WELL.US,D,20171018,000000,54.5488,54.8047,54.2608,54.6435,1586495.0443337,0
+WELL.US,D,20171019,000000,54.6524,54.9161,54.3799,54.5411,1526447.9683856,0
+WELL.US,D,20171020,000000,54.5654,54.5654,54.1963,54.5322,1912563.6191666,0
+WELL.US,D,20171023,000000,54.6758,54.7081,53.8945,53.9883,1674209.1343358,0
+WELL.US,D,20171024,000000,54.0136,54.1084,53.2451,53.4785,2063177.392391,0
+WELL.US,D,20171025,000000,53.0936,53.4022,52.3171,52.9579,1947009.927105,0
+WELL.US,D,20171026,000000,53.3251,53.4863,52.5008,52.6043,1417509.2925308,0
+WELL.US,D,20171027,000000,52.574,54.252,52.5565,53.7246,2412976.0555889,0
+WELL.US,D,20171030,000000,53.708,53.9384,53.4354,53.7656,1595729.6692459,0
+WELL.US,D,20171031,000000,53.7451,53.7812,52.9423,53.5634,1730881.4100056,0
+WELL.US,D,20171101,000000,53.5977,53.9384,53.3339,53.6113,1491113.93234,0
+WELL.US,D,20171102,000000,53.8046,54.4698,53.7411,54.1719,2355133.453245,0
+WELL.US,D,20171103,000000,53.9384,54.5978,53.8447,54.5157,1745722.9543124,0
+WELL.US,D,20171106,000000,54.8507,55.1153,54.6065,55.1006,2623719.8412976,0
+WELL.US,D,20171107,000000,55.967,56.5589,55.3448,55.5762,3379129.360768,0
+WELL.US,D,20171108,000000,55.547,56.0646,55.2638,55.7091,2643001.0500481,0
+WELL.US,D,20171109,000000,55.505,55.8087,55.1153,55.3263,1792309.7376454,0
+WELL.US,D,20171110,000000,55.1006,55.5304,55.1006,55.1983,1727843.4754105,0
+WELL.US,D,20171113,000000,55.2638,55.547,55.0509,55.3615,3128075.3468558,0
+WELL.US,D,20171114,000000,55.1983,55.6994,55.0187,55.172,1700648.482876,0
+WELL.US,D,20171115,000000,55.1895,55.4396,54.8731,54.8887,2911100.0579634,0
+WELL.US,D,20171116,000000,54.8887,55.3829,54.792,55.0509,2201625.0925244,0
+WELL.US,D,20171117,000000,54.9307,55.2296,54.9307,55.0674,1677008.4984017,0
+WELL.US,D,20171120,000000,55.1651,55.2208,54.6133,55.044,1601809.6340679,0
+WELL.US,D,20171121,000000,55.1319,55.6105,55.1006,55.335,2683926.6468705,0
+WELL.US,D,20171122,000000,55.172,55.4611,55.0762,55.2374,1560349.557347,0
+WELL.US,D,20171124,000000,55.4308,55.5851,55.212,55.3086,570424.18358085,0
+WELL.US,D,20171127,000000,55.2549,55.3166,54.6631,54.6729,1493145.3655172,0
+WELL.US,D,20171128,000000,54.6954,54.7871,53.999,54.3868,1957461.9784525,0
+WELL.US,D,20171129,000000,54.3056,54.6729,54.0468,54.5157,1956218.9543209,0
+WELL.US,D,20171130,000000,54.9463,55.003,54.2481,54.6631,3114738.9470907,0
+WELL.US,D,20171201,000000,54.8643,55.2784,54.3779,55.0674,2533747.0105751,0
+WELL.US,D,20171204,000000,55.172,55.2726,54.1025,54.3945,3044725.1521166,0
+WELL.US,D,20171205,000000,54.2822,54.4932,53.4561,53.5751,3298297.9793433,0
+WELL.US,D,20171206,000000,53.5751,54.0233,53.2772,53.7137,2747635.2172954,0
+WELL.US,D,20171207,000000,53.7137,54.2901,53.4716,53.6328,3145532.9757231,0
+WELL.US,D,20171208,000000,53.7137,53.9902,53.585,53.7392,2490677.3507117,0
+WELL.US,D,20171211,000000,53.705,53.7227,53.2294,53.414,2600067.569929,0
+WELL.US,D,20171212,000000,53.4561,53.8437,53.1425,53.5751,3034417.4717761,0
+WELL.US,D,20171213,000000,53.7558,54.1846,53.6894,53.8106,2876939.4203155,0
+WELL.US,D,20171214,000000,53.6894,53.9902,53.5458,53.7137,2352983.246757,0
+WELL.US,D,20171215,000000,53.9814,54.4932,53.7969,54.2402,5865824.7338456,0
+WELL.US,D,20171218,000000,54.3701,54.9356,54.3457,54.5654,2002651.1275684,0
+WELL.US,D,20171219,000000,54.3311,54.4844,51.9481,52.2479,5052903.334267,0
+WELL.US,D,20171220,000000,52.2479,52.7636,51.5759,51.5846,2693072.1917996,0
+WELL.US,D,20171221,000000,51.7049,51.8328,51.2595,51.4373,2309957.6149313,0
+WELL.US,D,20171222,000000,51.4021,51.7526,51.2742,51.3728,1957500.8869508,0
+WELL.US,D,20171226,000000,51.3337,51.9226,51.1707,51.445,2235788.8018959,0
+WELL.US,D,20171227,000000,51.6238,51.656,51.1413,51.2673,1931896.0233097,0
+WELL.US,D,20171228,000000,51.2742,51.6482,51.0983,51.6326,1575819.7810745,0
+WELL.US,D,20171229,000000,51.614,52.0965,51.4636,51.6717,1701216.7517335,0
+WELL.US,D,20180102,000000,51.7859,52.2674,51.5926,51.8845,2464944.4985892,0
+WELL.US,D,20180103,000000,52.1024,52.411,51.8172,51.9715,2261605.6144623,0
+WELL.US,D,20180104,000000,51.9481,51.9764,50.8317,50.8541,2460263.1918924,0
+WELL.US,D,20180105,000000,50.9205,51.031,50.4108,50.5387,2472355.5436179,0
+WELL.US,D,20180108,000000,50.5622,50.9205,50.5056,50.7165,2003082.1927738,0
+WELL.US,D,20180109,000000,50.6452,50.7399,49.6695,49.7291,2508739.0852113,0
+WELL.US,D,20180110,000000,49.4937,49.5904,49.185,49.1929,3792364.2349025,0
+WELL.US,D,20180111,000000,49.4615,49.7779,48.731,48.7554,2979556.4890955,0
+WELL.US,D,20180112,000000,48.8687,48.8687,47.7904,47.935,3313952.5064841,0
+WELL.US,D,20180116,000000,48.0493,49.2017,47.9702,48.0189,3881868.1158289,0
+WELL.US,D,20180117,000000,48.2778,48.772,47.8158,48.7065,5795370.6584953,0
+WELL.US,D,20180118,000000,48.5385,48.5385,47.7729,48.0405,4315009.8064112,0
+WELL.US,D,20180119,000000,48.0405,48.0669,47.1928,48.0405,3716681.0621549,0
+WELL.US,D,20180122,000000,48.0189,48.3832,47.8158,48.0756,3478526.2393552,0
+WELL.US,D,20180123,000000,48.3501,49.0307,48.0336,48.8755,3405335.258318,0
+WELL.US,D,20180124,000000,48.8374,49.3804,48.7349,49.0553,2922509.463152,0
+WELL.US,D,20180125,000000,49.0464,49.357,48.9497,49.2974,2633500.2090946,0
+WELL.US,D,20180126,000000,49.4028,49.4195,48.6919,49.0962,2722848.4560276,0
+WELL.US,D,20180129,000000,48.7387,48.8061,47.7992,48.2309,2573716.2774642,0
+WELL.US,D,20180130,000000,48.1665,48.5298,47.4252,47.4252,3002700.9021696,0
+WELL.US,D,20180131,000000,47.5218,48.6255,47.4847,48.5932,5264236.8908979,0
+WELL.US,D,20180201,000000,48.6177,48.851,46.9506,47.0296,3219677.21497,0
+WELL.US,D,20180202,000000,46.6477,47.6371,46.0979,47.3618,3489502.5315227,0
+WELL.US,D,20180205,000000,47.2982,47.6938,45.7073,45.8049,4350245.5473031,0
+WELL.US,D,20180206,000000,45.3029,46.4143,44.8009,46.3577,4866447.6667027,0
+WELL.US,D,20180207,000000,46.2757,47.0775,45.7229,45.8226,3997950.5967633,0
+WELL.US,D,20180208,000000,45.6682,46.3577,44.2911,44.2989,4882776.9491175,0
+WELL.US,D,20180209,000000,44.2657,45.3761,43.6104,44.9552,5311492.2860581,0
+WELL.US,D,20180212,000000,44.6759,45.2521,44.6759,44.6759,4999530.0896946,0
+WELL.US,D,20180213,000000,44.7501,45.5393,44.1495,45.342,4663770.2270478,0
+WELL.US,D,20180214,000000,44.8966,45.0217,43.9854,44.5753,3946825.8538326,0
+WELL.US,D,20180215,000000,44.757,45.7552,44.6163,45.4152,3533180.3926498,0
+WELL.US,D,20180216,000000,45.5236,46.4613,45.4826,45.9279,4921090.5570109,0
+WELL.US,D,20180220,000000,45.1085,46.1809,45.1085,45.1085,3205809.4070299,0
+WELL.US,D,20180221,000000,45.1944,45.3166,44.3302,44.4435,4152294.4662905,0
+WELL.US,D,20180222,000000,44.3029,45.3263,43.7246,44.2393,4038119.5256835,0
+WELL.US,D,20180223,000000,44.379,44.7892,43.6778,44.7892,3232703.370656,0
+WELL.US,D,20180226,000000,44.9552,45.005,43.9766,44.7824,3137582.3312566,0
+WELL.US,D,20180227,000000,44.7413,45.0363,42.9882,42.9882,3875499.4089929,0
+WELL.US,D,20180228,000000,43.2196,45.1944,43.2196,43.2196,4060534.9163674,0
+WELL.US,D,20180301,000000,42.8486,43.9923,42.5008,43.3428,3261166.9850184,0
+WELL.US,D,20180302,000000,43.2031,43.6378,42.8886,43.5733,2898255.133967,0
+WELL.US,D,20180305,000000,43.3428,44.6252,43.3428,44.5099,3782425.1613885,0
+WELL.US,D,20180306,000000,44.1495,44.3868,43.0371,43.5136,3729974.4577902,0
+WELL.US,D,20180307,000000,43.4502,44.5099,43.3428,44.4278,3134060.0882476,0
+WELL.US,D,20180308,000000,44.3956,44.5274,43.9111,44.0987,2690644.5062838,0
+WELL.US,D,20180309,000000,44.213,44.213,43.6778,44.09,2578250.1414304,0
+WELL.US,D,20180312,000000,44.049,45.1261,43.877,45.0529,3890264.1602107,0
+WELL.US,D,20180313,000000,45.383,45.4739,44.1661,44.255,3637668.1410743,0
+WELL.US,D,20180314,000000,44.2814,44.543,43.7285,44.0654,2242107.3372471,0
+WELL.US,D,20180315,000000,44.1563,44.4132,44.042,44.2491,2636490.0200208,0
+WELL.US,D,20180316,000000,44.1407,44.6007,43.9484,44.4532,4384857.7283134,0
+WELL.US,D,20180319,000000,44.3546,44.5274,43.4942,43.835,2226405.7103452,0
+WELL.US,D,20180320,000000,43.8672,44.3204,43.6201,43.7539,2802219.7448562,0
+WELL.US,D,20180321,000000,43.5811,43.7941,42.7001,43.1767,3715022.3314355,0
+WELL.US,D,20180322,000000,43.1514,44.5753,43.079,43.4229,3298429.0395483,0
+WELL.US,D,20180323,000000,43.5059,43.6778,42.7001,42.832,2957256.7999988,0
+WELL.US,D,20180326,000000,43.12,43.2196,42.7235,42.9218,2019904.9987731,0
+WELL.US,D,20180327,000000,42.9218,44.4132,42.5752,43.8585,2550390.6327004,0
+WELL.US,D,20180328,000000,44.0088,45.6223,43.9668,45.1603,4580405.6975986,0
+WELL.US,D,20180329,000000,45.1545,45.1603,44.4776,44.8068,3519618.7331573,0
+WELL.US,D,20180402,000000,44.757,44.8966,44.1612,44.4278,2808484.0130912,0
+WELL.US,D,20180403,000000,44.5841,44.5841,43.4658,44.2491,3530607.312219,0
+WELL.US,D,20180404,000000,44.0987,45.7004,43.9484,45.4074,3203646.9136476,0
+WELL.US,D,20180405,000000,45.2834,45.2834,44.379,45.0529,3116768.3324523,0
+WELL.US,D,20180406,000000,45.2521,45.9934,45.0441,45.2834,3418520.1197211,0
+WELL.US,D,20180409,000000,45.2834,45.2834,44.421,44.8556,2586283.7224329,0
+WELL.US,D,20180410,000000,44.9631,45.0363,44.3546,44.4532,2652411.7871108,0
+WELL.US,D,20180411,000000,44.213,45.1603,44.213,44.4435,2015132.5642775,0
+WELL.US,D,20180412,000000,44.4132,44.4132,43.0293,43.249,3877440.7382794,0
+WELL.US,D,20180413,000000,43.0947,43.3242,42.6551,43.3242,2447377.3115819,0
+WELL.US,D,20180416,000000,43.3506,43.4404,42.749,43.249,3194136.8575234,0
+WELL.US,D,20180417,000000,43.4229,44.171,43.2753,43.9404,2849757.7385832,0
+WELL.US,D,20180418,000000,43.9571,44.1064,43.3839,43.4981,1928546.8207277,0
+WELL.US,D,20180419,000000,43.3916,43.6288,42.204,42.7412,2510517.6131493,0
+WELL.US,D,20180420,000000,42.8798,43.0293,42.0565,42.1317,2607381.3437119,0
+WELL.US,D,20180423,000000,42.0732,42.1815,41.4657,41.7215,2516838.1963163,0
+WELL.US,D,20180424,000000,41.7763,42.4511,41.2675,41.9999,3054939.6568426,0
+WELL.US,D,20180425,000000,41.7763,41.9999,40.8152,41.5897,3291020.0423352,0
+WELL.US,D,20180426,000000,41.704,42.0302,40.8318,41.1688,6070430.1919846,0
+WELL.US,D,20180427,000000,41.9344,43.8213,41.4061,43.5302,5546155.5830842,0
+WELL.US,D,20180430,000000,43.6709,44.049,43.1113,43.9932,4731207.8698677,0
+WELL.US,D,20180501,000000,44.09,45.546,43.9268,45.1603,6032429.8998938,0
+WELL.US,D,20180502,000000,44.9552,45.4582,44.1241,45.3166,4920171.0877603,0
+WELL.US,D,20180503,000000,45.3917,46.0949,45.0441,45.6799,2873201.1327498,0
+WELL.US,D,20180504,000000,45.6223,46.3294,45.6076,46.2473,2860208.7660228,0
+WELL.US,D,20180507,000000,46.304,46.6233,46.0715,46.5803,2979889.2591472,0
+WELL.US,D,20180508,000000,46.4055,46.4241,45.8293,46.1057,3501347.0975482,0
+WELL.US,D,20180509,000000,45.8811,46.3744,45.6349,46.304,2501777.5357294,0
+WELL.US,D,20180510,000000,46.5413,46.9426,46.4563,46.9426,1640772.399539,0
+WELL.US,D,20180511,000000,46.9896,47.2415,46.632,47.0335,2063985.2556858,0
+WELL.US,D,20180514,000000,46.848,46.8832,46.1155,46.4153,2159463.6389255,0
+WELL.US,D,20180515,000000,46.0715,46.4055,45.6887,45.8538,3389515.8820131,0
+WELL.US,D,20180516,000000,46.0715,46.1985,45.6349,45.8538,2561247.1276493,0
+WELL.US,D,20180517,000000,45.8371,45.8371,44.964,45.0958,2196766.6497694,0
+WELL.US,D,20180518,000000,44.7589,45.7962,44.7589,45.3771,5290472.4817757,0
+WELL.US,D,20180521,000000,45.8879,46.3771,44.9522,46.1399,2227262.7212169,0
+WELL.US,D,20180522,000000,46.1399,46.8753,45.6135,46.5579,2458407.8708655,0
+WELL.US,D,20180523,000000,46.7503,47.6351,46.6956,47.4778,3065050.7468756,0
+WELL.US,D,20180524,000000,47.5014,47.5765,46.6741,47.0335,2077423.0223282,0
+WELL.US,D,20180525,000000,46.9163,47.5765,46.9163,47.5531,1746391.5661394,0
+WELL.US,D,20180529,000000,47.4955,47.9203,47.2347,47.6859,2378678.214289,0
+WELL.US,D,20180530,000000,47.5619,48.3285,47.2347,48.1127,1930235.2447746,0
+WELL.US,D,20180531,000000,47.9789,48.2798,47.8119,48.2036,2589988.2210394,0
+WELL.US,D,20180601,000000,48.1127,48.8462,48.1127,48.5132,1762247.803127,0
+WELL.US,D,20180604,000000,48.6314,48.773,47.9281,48.3042,1962543.6331193,0
+WELL.US,D,20180605,000000,48.4789,48.6596,47.9887,48.0043,2437547.796208,0
+WELL.US,D,20180606,000000,48.0796,48.3382,47.5443,48.104,1647290.5969213,0
+WELL.US,D,20180607,000000,48.0971,48.4545,47.7856,48.1547,1917741.5211713,0
+WELL.US,D,20180608,000000,48.3119,48.5484,48.0893,48.4868,1169435.8743742,0
+WELL.US,D,20180611,000000,48.4955,48.8325,48.227,48.7476,1564811.7477636,0
+WELL.US,D,20180612,000000,48.5053,48.9966,48.4223,48.7564,2814946.9194497,0
+WELL.US,D,20180613,000000,48.7055,49.0317,47.4955,47.5161,2825490.098596,0
+WELL.US,D,20180614,000000,47.6596,48.4458,47.6596,48.1948,1957007.3633665,0
+WELL.US,D,20180615,000000,48.2885,48.5484,47.9965,48.0796,3453916.6141456,0
+WELL.US,D,20180618,000000,47.9965,48.2973,47.3255,47.6596,1640935.2008873,0
+WELL.US,D,20180619,000000,47.6204,48.4311,47.5805,47.8364,2225773.9592009,0
+WELL.US,D,20180620,000000,47.7757,48.9155,47.6859,48.8149,1678555.6231653,0
+WELL.US,D,20180621,000000,48.9,49.3159,48.5229,49.1666,1885716.7553016,0
+WELL.US,D,20180622,000000,49.1666,49.5084,48.8149,49.3756,2498459.0503828,0
+WELL.US,D,20180625,000000,49.3902,49.8257,48.7739,49.5835,2052860.4968798,0
+WELL.US,D,20180626,000000,49.817,50.0768,49.5416,49.7017,2600565.1891449,0
+WELL.US,D,20180627,000000,49.8931,50.3424,49.5416,50.0944,2094701.4673213,0
+WELL.US,D,20180628,000000,50.1861,53.0546,49.8004,52.1424,4549093.5715936,0
+WELL.US,D,20180629,000000,51.8845,52.6962,51.614,52.4187,3582402.7147924,0
+WELL.US,D,20180702,000000,52.2704,52.5693,51.1042,51.9099,3146069.5034371,0
+WELL.US,D,20180703,000000,51.5652,53.2861,51.5389,52.5927,1589188.9458909,0
+WELL.US,D,20180705,000000,52.5106,53.4561,51.9412,53.372,2373132.7293655,0
+WELL.US,D,20180706,000000,53.4561,53.8994,53.3807,53.8476,2448696.1048946,0
+WELL.US,D,20180709,000000,53.8223,53.8653,52.4187,52.8632,2244517.6163295,0
+WELL.US,D,20180710,000000,52.9472,53.2216,52.6112,52.8846,2061423.4382414,0
+WELL.US,D,20180711,000000,52.9013,53.1522,52.5506,52.7518,1354418.1385403,0
+WELL.US,D,20180712,000000,52.911,52.9949,52.5457,52.8124,1051397.7294436,0
+WELL.US,D,20180713,000000,52.9949,53.1122,52.1775,52.411,1402173.2007318,0
+WELL.US,D,20180716,000000,52.3514,52.5281,51.6189,52.3348,1752105.9958583,0
+WELL.US,D,20180717,000000,52.578,52.5927,51.8495,51.9568,1961480.8167695,0
+WELL.US,D,20180718,000000,51.8748,52.1591,51.2713,51.6735,1434380.2221991,0
+WELL.US,D,20180719,000000,51.6326,52.6864,51.4987,52.4842,1681432.8042278,0
+WELL.US,D,20180720,000000,52.5106,53.1718,52.1854,53.0878,2899956.8688161,0
+WELL.US,D,20180723,000000,53.0019,53.5126,52.7606,53.2861,3986487.9483663,0
+WELL.US,D,20180724,000000,53.2216,53.2216,52.2245,52.8789,4021267.0263564,0
+WELL.US,D,20180725,000000,53.0282,53.8653,52.9237,53.4892,1937054.4710654,0
+WELL.US,D,20180726,000000,53.6474,53.9785,53.2958,53.7734,2171422.8826303,0
+WELL.US,D,20180727,000000,52.0662,53.6231,51.1042,51.6824,4054497.9556752,0
+WELL.US,D,20180730,000000,51.657,51.6735,50.7907,51.5916,2556527.9363619,0
+WELL.US,D,20180731,000000,51.8328,52.6679,51.6912,52.3426,4580836.7628042,0
+WELL.US,D,20180801,000000,52.0926,52.7518,51.4666,52.6444,2377831.4424959,0
+WELL.US,D,20180802,000000,52.6522,52.8886,52.2615,52.8202,2736543.2235407,0
+WELL.US,D,20180803,000000,52.9198,54.1065,52.8124,53.7822,2546589.8867558,0
+WELL.US,D,20180806,000000,53.8486,54.1112,53.3329,53.7227,1746023.9832207,0
+WELL.US,D,20180807,000000,53.6113,54.1543,53.4608,54.1025,2538723.2027331,0
+WELL.US,D,20180808,000000,54.0351,54.3828,53.6454,53.8144,1923740.597273,0
+WELL.US,D,20180809,000000,53.916,54.1973,53.703,53.79,2908433.8019183,0
+WELL.US,D,20180810,000000,53.7128,54.0772,53.3154,53.5185,2280724.0218645,0
+WELL.US,D,20180813,000000,53.3915,53.7227,52.993,53.6963,1714650.4227445,0
+WELL.US,D,20180814,000000,53.7392,54.6152,53.6963,54.2295,2150869.9803282,0
+WELL.US,D,20180815,000000,54.2812,55.6124,54.2812,55.3829,2551017.2643055,0
+WELL.US,D,20180816,000000,55.0958,55.8204,54.8243,55.6711,2299535.2569114,0
+WELL.US,D,20180817,000000,55.8067,56.5529,55.6632,56.5363,2727502.1172124,0
+WELL.US,D,20180820,000000,56.7717,57.0862,56.3087,56.4768,4531183.375456,0
+WELL.US,D,20180821,000000,56.4513,56.5188,55.9093,56.2726,2346749.6957573,0
+WELL.US,D,20180822,000000,56.3234,56.4182,55.8761,56.1633,1562034.9096705,0
+WELL.US,D,20180823,000000,56.2463,56.3087,55.7814,55.8674,2123141.5318032,0
+WELL.US,D,20180824,000000,55.6632,55.9944,55.1123,55.8938,1458603.8341486,0
+WELL.US,D,20180827,000000,55.8938,55.9337,55.3829,55.8674,1928385.043287,0
+WELL.US,D,20180828,000000,55.8156,56.6458,55.6456,56.6291,1743419.1616466,0
+WELL.US,D,20180829,000000,56.6965,56.8078,56.5188,56.5188,1861905.7782161,0
+WELL.US,D,20180830,000000,56.6623,56.7062,56.3087,56.4348,1689092.6588645,0
+WELL.US,D,20180831,000000,56.4933,56.9251,56.2463,56.5442,2454169.9162685,0
+WELL.US,D,20180904,000000,56.4083,56.7649,55.9005,56.1387,3333980.1440584,0
+WELL.US,D,20180905,000000,55.924,57.224,55.5861,57.0198,2239801.4967657,0
+WELL.US,D,20180906,000000,57.0696,57.383,56.9202,57.179,2059803.6160204,0
+WELL.US,D,20180907,000000,56.6965,56.8078,56.1809,56.2726,1570125.8295126,0
+WELL.US,D,20180910,000000,56.7561,57.0911,56.5236,56.6721,2134691.2123675,0
+WELL.US,D,20180911,000000,56.4436,56.8245,56.1877,56.6623,1285903.3446606,0
+WELL.US,D,20180912,000000,56.6721,56.885,56.4592,56.5109,1413581.5820126,0
+WELL.US,D,20180913,000000,56.7814,57.0696,56.4083,56.9172,2238933.2229077,0
+WELL.US,D,20180914,000000,56.7482,56.7482,55.6261,56.2913,2097801.8602955,0
+WELL.US,D,20180917,000000,56.2639,56.7561,55.9152,56.6291,2608170.7766654,0
+WELL.US,D,20180918,000000,56.6721,56.7814,55.9854,56.3157,2085836.4731435,0
+WELL.US,D,20180919,000000,56.3586,56.3586,55.4102,55.5098,3202873.8632198,0
+WELL.US,D,20180920,000000,55.4513,55.6886,54.9073,55.5772,2908824.9347174,0
+WELL.US,D,20180921,000000,55.1202,55.6544,54.9844,55.5196,4349687.517524,0
+WELL.US,D,20180924,000000,55.4249,55.5098,53.8847,54.2129,2601615.7186005,0
+WELL.US,D,20180925,000000,54.3741,55.1543,54.2471,54.714,2875533.5948355,0
+WELL.US,D,20180926,000000,54.629,54.7403,53.329,53.3652,2389840.8576855,0
+WELL.US,D,20180927,000000,53.5771,54.044,53.4247,53.4414,1538258.7454521,0
+WELL.US,D,20180928,000000,53.4892,54.544,53.4004,54.5186,2406956.5013303,0
+WELL.US,D,20181001,000000,54.333,54.4425,53.6454,53.6553,1876003.9654227,0
+WELL.US,D,20181002,000000,53.8232,54.0196,53.4004,53.4071,1675074.3364703,0
+WELL.US,D,20181003,000000,53.3583,53.6113,52.1034,52.4647,2520717.7831654,0
+WELL.US,D,20181004,000000,52.0759,52.8759,51.865,52.7313,2998485.4735452,0
+WELL.US,D,20181005,000000,52.7381,53.3018,52.6297,52.7547,1972025.0198237,0
+WELL.US,D,20181008,000000,52.8397,54.0019,52.8397,53.5693,2326140.4785233,0
+WELL.US,D,20181009,000000,53.5449,54.2608,53.1629,54.2295,2461936.2573217,0
+WELL.US,D,20181010,000000,54.1543,54.8087,53.9843,54.2129,2712430.1936391,0
+WELL.US,D,20181011,000000,54.2735,54.2735,52.2567,52.3241,3203966.3728973,0
+WELL.US,D,20181012,000000,52.6796,52.6796,51.6463,52.2108,2905189.0379369,0
+WELL.US,D,20181015,000000,52.1815,53.1034,52.1815,52.4647,2278603.5087042,0
+WELL.US,D,20181016,000000,52.5194,53.8486,52.1717,53.5009,2686669.6960045,0
+WELL.US,D,20181017,000000,53.4775,54.0107,53.3329,53.7304,1556231.3999685,0
+WELL.US,D,20181018,000000,53.7734,54.2295,53.5858,53.79,1546545.2316938,0
+WELL.US,D,20181019,000000,53.83,54.7403,53.5868,54.6455,1967068.2819148,0
+WELL.US,D,20181022,000000,54.7988,55.172,53.6211,53.6884,4200743.7380054,0
+WELL.US,D,20181023,000000,53.6796,54.8741,53.6796,54.3994,2105269.2202562,0
+WELL.US,D,20181024,000000,54.502,56.1681,54.2812,55.7648,2782393.8171286,0
+WELL.US,D,20181025,000000,55.6388,56.4396,55.2052,56.1809,2471495.4610227,0
+WELL.US,D,20181026,000000,55.8761,56.6096,54.9258,55.2218,2774626.4521674,0
+WELL.US,D,20181029,000000,55.6388,56.0803,55.4513,55.924,1878558.6155122,0
+WELL.US,D,20181030,000000,56.1387,59.2065,55.924,58.9018,5033418.367854,0
+WELL.US,D,20181031,000000,57.383,57.9867,55.9601,56.0041,4810936.5025363,0
+WELL.US,D,20181101,000000,56.4436,57.3929,55.7305,57.2151,2846441.3010523,0
+WELL.US,D,20181102,000000,57.0373,57.0373,54.6113,55.8244,2548519.9530558,0
+WELL.US,D,20181105,000000,56.1027,57.7308,55.8575,57.4514,2028402.4100322,0
+WELL.US,D,20181106,000000,57.425,58.6215,56.8752,58.5873,3731701.7903355,0
+WELL.US,D,20181107,000000,58.6459,58.9105,58.0891,58.5687,2568381.7175582,0
+WELL.US,D,20181108,000000,58.5433,58.9379,58.0287,58.8706,1326854.5391793,0
+WELL.US,D,20181109,000000,58.9732,59.8491,58.6616,59.641,2485792.2863524,0
+WELL.US,D,20181112,000000,59.6343,60.4674,59.6098,59.979,2017794.7246912,0
+WELL.US,D,20181113,000000,59.9946,60.3638,59.3851,59.7281,1734919.7025717,0
+WELL.US,D,20181114,000000,59.979,60.4234,59.7037,60.1743,1876857.9045709,0
+WELL.US,D,20181115,000000,59.9526,60.1499,59.0678,59.65,1666915.83871,0
+WELL.US,D,20181116,000000,59.8677,60.44,59.3931,60.3725,2337114.7228753,0
+WELL.US,D,20181119,000000,60.4771,60.941,60.1069,60.3561,1644685.7753472,0
+WELL.US,D,20181120,000000,60.2182,61.1784,60.2182,60.3384,2919093.7065596,0
+WELL.US,D,20181121,000000,60.2876,60.2876,59.6098,59.6694,2058339.4277929,0
+WELL.US,D,20181123,000000,59.6177,60.2612,59.1967,59.9067,682688.51213715,0
+WELL.US,D,20181126,000000,60.2701,60.3131,59.4008,60.02,1723696.648612,0
+WELL.US,D,20181127,000000,60.064,60.9489,59.5504,60.7252,1916494.4014083,0
+WELL.US,D,20181128,000000,60.5865,61.2486,59.8843,61.2486,2519417.4201941,0
+WELL.US,D,20181129,000000,61.11,61.5319,60.9059,61.319,2074409.6615214,0
+WELL.US,D,20181130,000000,61.5505,62.0994,60.9489,62.0906,3826067.1857408,0
+WELL.US,D,20181203,000000,62.0906,62.3738,61.3522,62.365,2465292.6272586,0
+WELL.US,D,20181204,000000,62.3386,63.4207,61.7644,61.9187,3703109.1635839,0
+WELL.US,D,20181206,000000,61.8581,64.1659,61.738,64.1415,3867539.5493558,0
+WELL.US,D,20181207,000000,64.0048,64.0048,62.6551,63.2909,3689777.8833581,0
+WELL.US,D,20181210,000000,63.2733,63.4549,62.0642,62.6726,2573157.2237773,0
+WELL.US,D,20181211,000000,62.8367,63.3944,62.614,62.7097,5710707.8138904,0
+WELL.US,D,20181212,000000,63.1101,63.3436,61.4548,61.5671,2602405.151554,0
+WELL.US,D,20181213,000000,61.7721,62.6306,61.7644,62.0642,2025093.1398563,0
+WELL.US,D,20181214,000000,61.7028,62.1589,61.5319,62.0994,1930364.257164,0
+WELL.US,D,20181217,000000,62.2537,63.0437,60.4175,60.7086,3732736.9611734,0
+WELL.US,D,20181218,000000,60.9489,61.7194,60.7252,61.2819,2856855.4678094,0
+WELL.US,D,20181219,000000,61.5671,62.0642,60.7936,61.0523,2904049.4284983,0
+WELL.US,D,20181220,000000,61.1187,61.7292,60.6237,61.069,3041220.3155411,0
+WELL.US,D,20181221,000000,61.026,62.5349,60.44,60.44,6533755.6621198,0
+WELL.US,D,20181224,000000,60.2612,60.5104,56.9387,57.0345,1315131.818188,0
+WELL.US,D,20181226,000000,57.2483,59.3169,56.6056,59.3169,2137804.9161437,0
+WELL.US,D,20181227,000000,59.1019,59.5825,57.763,59.4633,2283860.2516135,0
+WELL.US,D,20181228,000000,59.9166,60.3725,58.7856,59.5504,2046981.2179968,0
+WELL.US,D,20181231,000000,59.7456,59.7456,58.4496,59.5825,1656283.5795805,0
+WELL.US,D,20190102,000000,59.0503,59.1626,57.3606,57.763,2712002.2001572,0
+WELL.US,D,20190103,000000,57.9086,59.3696,57.7757,58.8276,2760570.2451828,0
+WELL.US,D,20190104,000000,59.1889,59.4478,58.3978,58.6156,3114122.5545642,0
+WELL.US,D,20190107,000000,58.7856,59.8403,58.6156,59.3072,1914906.3203306,0
+WELL.US,D,20190108,000000,59.5747,60.5777,59.439,60.3561,2089898.3155902,0
+WELL.US,D,20190109,000000,60.5104,60.5104,59.3384,59.816,2226636.0896117,0
+WELL.US,D,20190110,000000,59.6694,61.2566,59.6265,61.1549,2898791.6616811,0
+WELL.US,D,20190111,000000,61.1003,61.4118,60.8971,61.3435,2393259.6860014,0
+WELL.US,D,20190114,000000,61.2243,61.4244,60.8444,61.0933,1639364.5262433,0
+WELL.US,D,20190115,000000,61.2243,62.3474,61.11,62.1424,1537476.4798535,0
+WELL.US,D,20190116,000000,61.7116,62.7684,61.7116,62.3112,1635759.3466984,0
+WELL.US,D,20190117,000000,62.1071,62.8533,62.0036,62.4158,1920007.4292465,0
+WELL.US,D,20190118,000000,62.4158,62.8445,62.1746,62.6999,2238842.0951089,0
+WELL.US,D,20190122,000000,62.7331,63.3514,62.4675,63.0174,2062783.1878682,0
+WELL.US,D,20190123,000000,62.8797,63.6952,62.6238,63.6698,1900037.1305119,0
+WELL.US,D,20190124,000000,63.7558,63.953,63.1024,63.7899,1692600.5671636,0
+WELL.US,D,20190125,000000,63.9706,64.3818,63.6698,64.332,2258615.8035361,0
+WELL.US,D,20190128,000000,64.2274,64.836,64.0985,64.7773,3120878.298568,0
+WELL.US,D,20190129,000000,64.8955,65.2402,64.4081,65.2305,2486785.4769684,0
+WELL.US,D,20190130,000000,65.1035,66.1085,64.9052,65.755,3722028.932863,0
+WELL.US,D,20190131,000000,65.6183,66.8723,64.9649,66.5187,4982848.5829788,0
+WELL.US,D,20190201,000000,66.5773,66.7257,64.581,65.5068,2643958.4038893,0
+WELL.US,D,20190204,000000,65.3351,66.2266,64.872,66.2266,2536270.9434289,0
+WELL.US,D,20190205,000000,66.2266,66.5548,65.5576,66.4933,2434110.5375507,0
+WELL.US,D,20190206,000000,66.3927,66.6651,65.6007,65.8849,2134072.7720251,0
+WELL.US,D,20190207,000000,65.791,66.2266,65.4307,66.1417,3339687.4064224,0
+WELL.US,D,20190208,000000,65.6954,66.3048,65.463,66.2794,2024811.5651972,0
+WELL.US,D,20190211,000000,66.4327,66.673,66.0303,66.4688,2587052.6772294,0
+WELL.US,D,20190212,000000,66.4239,66.759,65.5421,65.799,3179957.7815965,0
+WELL.US,D,20190213,000000,65.5068,66.6651,65.1982,66.5773,2263920.6701144,0
+WELL.US,D,20190214,000000,66.6651,66.8723,66.1085,66.5021,1758599.6194522,0
+WELL.US,D,20190215,000000,66.7072,66.7774,66.2354,66.6231,3387280.6911734,0
+WELL.US,D,20190219,000000,66.6906,66.7345,65.8145,65.8906,2507806.3051586,0
+WELL.US,D,20190220,000000,65.6856,65.9269,64.4599,65.0273,3416750.8069538,0
+WELL.US,D,20190221,000000,64.9639,65.2168,64.3827,64.6436,6807676.6100784,0
+WELL.US,D,20190222,000000,64.9032,65.9132,64.705,65.5118,3101242.8177007,0
+WELL.US,D,20190225,000000,65.8067,65.8067,64.4189,64.6083,3766943.6746746,0
+WELL.US,D,20190226,000000,65.0175,65.2695,64.3477,64.7372,2314723.9059797,0
+WELL.US,D,20190227,000000,64.2783,64.8173,63.49,64.7295,2720648.0780549,0
+WELL.US,D,20190228,000000,64.6962,65.8155,64.374,64.5283,6564173.9165705,0
+WELL.US,D,20190301,000000,64.66,64.6962,63.0643,64.2695,3535559.9544965,0
+WELL.US,D,20190304,000000,64.4784,64.8867,63.8359,64.7471,2543766.9728094,0
+WELL.US,D,20190305,000000,64.6894,65.4337,64.6894,65.0088,2872774.1631758,0
+WELL.US,D,20190306,000000,65.0088,65.1553,64.4013,64.538,2013525.0289508,0
+WELL.US,D,20190307,000000,64.8428,65.5548,64.792,65.2168,3095186.4027595,0
+WELL.US,D,20190308,000000,65.2168,65.8331,64.5654,65.1045,2585959.1436439,0
+WELL.US,D,20190311,000000,65.2871,66.4229,65.2871,66.4054,2515727.2562975,0
+WELL.US,D,20190312,000000,66.5187,66.9972,66.4406,66.7443,2568733.941859,0
+WELL.US,D,20190313,000000,66.9016,67.3781,66.877,67.1966,2507352.7139805,0
+WELL.US,D,20190314,000000,67.256,67.6389,67.0832,67.6291,2552256.1928057,0
+WELL.US,D,20190315,000000,67.7366,67.9436,66.9016,67.1193,5900964.2273994,0
+WELL.US,D,20190318,000000,67.2326,67.3372,65.4258,65.799,3290787.6152529,0
+WELL.US,D,20190319,000000,65.7461,65.9103,65.1553,65.3643,2941533.6710319,0
+WELL.US,D,20190320,000000,65.5215,65.9288,64.67,65.5635,2418317.78285,0
+WELL.US,D,20190321,000000,65.5391,67.4475,65.3731,67.4475,3620390.719989,0
+WELL.US,D,20190322,000000,67.5432,68.9584,67.5432,67.5794,3335507.8145729,0
+WELL.US,D,20190325,000000,67.6662,68.4212,67.3019,68.0842,2235221.5569462,0
+WELL.US,D,20190326,000000,68.4212,68.5023,67.9778,68.3606,1781085.6597778,0
+WELL.US,D,20190327,000000,68.2307,68.5091,67.6204,67.7951,2330065.1173179,0
+WELL.US,D,20190328,000000,68.0286,68.2571,67.5978,68.2405,2240787.5200267,0
+WELL.US,D,20190329,000000,68.178,68.221,67.2375,67.3879,3078353.3576817,0
+WELL.US,D,20190401,000000,67.4475,67.4475,66.1114,66.9181,2580961.449421,0
+WELL.US,D,20190402,000000,67.0744,67.4748,66.2169,67.4231,2636605.721608,0
+WELL.US,D,20190403,000000,67.2492,67.5618,66.6671,67.09,1695053.8503756,0
+WELL.US,D,20190404,000000,67.05,67.05,66.1114,66.4855,1450332.7065246,0
+WELL.US,D,20190405,000000,66.171,66.7101,66.0332,66.6418,1966710.9380747,0
+WELL.US,D,20190408,000000,66.8166,66.9796,65.755,65.7813,2203580.7565208,0
+WELL.US,D,20190409,000000,65.8604,65.9737,65.5987,65.8155,1836308.0819299,0
+WELL.US,D,20190410,000000,66.171,66.5275,65.9561,66.4504,1758704.0580531,0
+WELL.US,D,20190411,000000,66.2765,66.8166,66.0586,66.4504,2005650.1536652,0
+WELL.US,D,20190412,000000,65.8429,66.4054,65.3731,66.4054,1540082.3253354,0
+WELL.US,D,20190415,000000,66.4318,66.5275,66.0332,66.3907,1235817.8681992,0
+WELL.US,D,20190416,000000,66.2931,66.4318,63.8172,64.0263,2276757.402848,0
+WELL.US,D,20190417,000000,64.1747,64.2098,62.3786,62.7488,1990899.7371572,0
+WELL.US,D,20190418,000000,62.9675,63.7929,62.5848,63.6014,1490672.628056,0
+WELL.US,D,20190422,000000,63.3416,63.5409,61.8121,62.3152,2292455.9580263,0
+WELL.US,D,20190423,000000,62.7488,63.4022,62.3152,63.1326,1655078.4400394,0
+WELL.US,D,20190424,000000,63.5146,63.9852,63.0662,63.7762,1827420.5617794,0
+WELL.US,D,20190425,000000,63.6199,64.1494,63.3416,64.0428,1465845.9343819,0
+WELL.US,D,20190426,000000,64.5928,64.9903,64.0712,64.7295,1125426.2671032,0
+WELL.US,D,20190429,000000,64.5468,64.7295,63.3075,63.3837,1294151.9463119,0
+WELL.US,D,20190430,000000,63.5057,65.1113,63.2196,64.7207,3086466.8034965,0
+WELL.US,D,20190501,000000,64.956,65.9972,64.6289,65.0175,2251298.9580296,0
+WELL.US,D,20190502,000000,65.0361,65.7129,64.8867,65.4337,2018125.4469273,0
+WELL.US,D,20190503,000000,65.5987,66.4933,65.3897,66.3907,1208088.3957663,0
+WELL.US,D,20190506,000000,66.1026,66.546,65.7208,65.9972,1092419.573604,0
+WELL.US,D,20190507,000000,66.1114,66.1114,64.956,65.461,1451460.0290691,0
+WELL.US,D,20190508,000000,65.5391,66.2931,65.3477,65.3808,1221926.5103786,0
+WELL.US,D,20190509,000000,65.3995,66.1026,65.0439,66.0675,1304513.8937685,0
+WELL.US,D,20190510,000000,65.9972,67.4153,65.9005,67.3283,1249536.1855929,0
+WELL.US,D,20190513,000000,66.8976,68.3011,66.8254,68.2327,2186722.1137467,0
+WELL.US,D,20190514,000000,67.9846,68.6351,67.8724,68.5735,1811165.0007298,0
+WELL.US,D,20190515,000000,68.39,69.5395,68.3636,69.1097,1329096.8973739,0
+WELL.US,D,20190516,000000,69.0404,70.103,68.9427,69.8031,1566093.6803935,0
+WELL.US,D,20190517,000000,69.5492,70.393,69.312,70.2924,1544534.2766735,0
+WELL.US,D,20190520,000000,70.3305,70.6118,69.102,69.5853,1462794.6889846,0
+WELL.US,D,20190521,000000,69.7934,70.435,69.6459,70.2612,1690139.0926886,0
+WELL.US,D,20190522,000000,70.2153,70.5434,69.8675,70.4537,1308507.1343892,0
+WELL.US,D,20190523,000000,70.2612,71.4644,70.2065,71.4468,2034892.9619025,0
+WELL.US,D,20190524,000000,71.4811,71.9479,71.4547,71.6393,1616508.8551832,0
+WELL.US,D,20190528,000000,71.861,72.1735,70.3481,70.3579,2505098.0688915,0
+WELL.US,D,20190529,000000,70.6557,70.8579,69.6713,70.0063,2051687.098482,0
+WELL.US,D,20190530,000000,70.147,70.937,69.8675,70.9283,1667966.3681656,0
+WELL.US,D,20190531,000000,70.98,71.9382,70.6987,71.3335,2062371.5769119,0
+WELL.US,D,20190603,000000,71.693,72.1735,71.2604,72.027,2065632.7234187,0
+WELL.US,D,20190604,000000,71.7281,71.7281,69.7475,70.312,3793383.0232146,0
+WELL.US,D,20190605,000000,70.77,72.072,70.48,71.9996,2565476.8909835,0
+WELL.US,D,20190606,000000,72.0436,72.7361,71.7545,72.5261,1677962.7805192,0
+WELL.US,D,20190607,000000,72.9997,73.658,72.7019,73.0964,2583063.53224,0
+WELL.US,D,20190610,000000,73.1677,73.3356,71.9,72.3502,1782103.4241822,0
+WELL.US,D,20190611,000000,72.3874,72.5866,71.402,72.1149,2039661.3007667,0
+WELL.US,D,20190612,000000,72.3786,73.1139,72.1246,72.2535,1782929.7178184,0
+WELL.US,D,20190613,000000,72.1823,72.5964,71.7457,72.3062,2003558.3099247,0
+WELL.US,D,20190614,000000,72.1911,73.1139,72.1911,72.2633,2295247.1308295,0
+WELL.US,D,20190617,000000,72.6598,73.6424,72.4558,73.4295,2644586.0594022,0
+WELL.US,D,20190618,000000,73.8524,74.0906,72.6315,72.9304,2346957.5490512,0
+WELL.US,D,20190619,000000,72.5163,74.0037,72.1735,73.5975,2800614.257345,0
+WELL.US,D,20190620,000000,73.9754,74.8788,73.9266,74.326,3980703.8929135,0
+WELL.US,D,20190621,000000,74.2576,74.4335,72.4977,73.4666,11408338.276702,0
+WELL.US,D,20190624,000000,73.8445,74.2909,73.3083,73.8357,3531203.2265887,0
+WELL.US,D,20190625,000000,73.9754,74.4843,72.8767,73.1579,4048488.640495,0
+WELL.US,D,20190626,000000,72.8767,72.8962,70.7242,71.2017,3238148.51261,0
+WELL.US,D,20190627,000000,71.4204,72.1637,71.3745,71.693,2031984.0396967,0
+WELL.US,D,20190628,000000,71.693,72.1823,71.4811,71.6051,4563150.802486,0
+WELL.US,D,20190701,000000,72.1325,72.1325,70.2877,71.7877,2571201.559781,0
+WELL.US,D,20190702,000000,72.1052,74.0037,71.9567,73.9226,2380636.9500088,0
+WELL.US,D,20190703,000000,74.0271,75.0546,74.0271,74.8885,1278804.5915265,0
+WELL.US,D,20190705,000000,73.995,74.2117,72.3698,73.9657,1574576.7569429,0
+WELL.US,D,20190708,000000,74.0369,74.8788,73.9657,74.8788,1519817.1411396,0
+WELL.US,D,20190709,000000,74.7577,75.7578,74.6239,75.6191,1771327.8179535,0
+WELL.US,D,20190710,000000,75.749,76.3271,75.4423,76.1621,1974447.5858002,0
+WELL.US,D,20190711,000000,75.8721,76.0459,74.6063,74.8017,2469160.9511215,0
+WELL.US,D,20190712,000000,74.915,74.9844,74.1336,74.4335,1699343.0003653,0
+WELL.US,D,20190715,000000,74.5458,75.248,74.0975,74.1336,1967580.2358405,0
+WELL.US,D,20190716,000000,73.658,74.4843,73.3698,74.3455,1820676.0807619,0
+WELL.US,D,20190717,000000,74.5985,75.0643,73.6931,74.2117,1455392.8591265,0
+WELL.US,D,20190718,000000,74.0623,74.7479,73.7566,74.5204,1368140.5515654,0
+WELL.US,D,20190719,000000,74.5643,74.6063,72.868,72.9402,2021084.5406179,0
+WELL.US,D,20190722,000000,73.0183,73.4392,72.6041,72.9402,3668121.208392,0
+WELL.US,D,20190723,000000,73.0447,73.5358,72.4558,73.5261,2357801.7571059,0
+WELL.US,D,20190724,000000,73.7723,73.78,72.5358,72.9723,2335427.322736,0
+WELL.US,D,20190725,000000,72.7721,73.0086,72.2106,72.5701,1843894.2152014,0
+WELL.US,D,20190726,000000,72.5261,73.1413,72.1373,73.0086,1808999.4356239,0
+WELL.US,D,20190729,000000,73.5535,74.369,73.2625,73.5164,1267583.5853826,0
+WELL.US,D,20190730,000000,73.3952,74.1424,72.9578,73.7312,1510851.8039923,0
+WELL.US,D,20190731,000000,73.5358,74.369,72.7448,72.9997,2290411.214047,0
+WELL.US,D,20190801,000000,72.693,74.1513,71.4547,73.5096,3177890.5116445,0
+WELL.US,D,20190802,000000,73.5096,74.8632,73.5096,74.4413,1721413.3341034,0
+WELL.US,D,20190805,000000,74.8017,75.1005,73.5808,74.5115,3680339.5007835,0
+WELL.US,D,20190806,000000,74.2216,76.2304,73.8084,75.0126,2920277.3440359,0
+WELL.US,D,20190807,000000,75.0468,77.2081,74.3407,76.6279,2569386.1711604,0
+WELL.US,D,20190808,000000,77.2081,77.5236,75.5927,77.2081,3016826.7348882,0
+WELL.US,D,20190809,000000,77.1906,77.673,76.707,77.5324,1715989.6942142,0
+WELL.US,D,20190812,000000,77.551,78.051,76.7325,77.2775,1299620.6381466,0
+WELL.US,D,20190813,000000,77.2424,77.4972,75.9531,77.1535,2089928.0089179,0
+WELL.US,D,20190814,000000,77.2687,77.6603,76.6816,76.7822,1755161.336887,0
+WELL.US,D,20190815,000000,76.7198,78.4767,76.6759,78.3079,2105029.6258189,0
+WELL.US,D,20190816,000000,78.2452,78.9973,78.0246,78.762,1691881.7838519,0
+WELL.US,D,20190819,000000,78.929,79.4955,78.3342,79.3186,1854038.0702857,0
+WELL.US,D,20190820,000000,79.7445,80.055,78.5031,78.5471,2577279.4767872,0
+WELL.US,D,20190821,000000,78.68,79.2473,78.0246,78.8851,1211423.2636384,0
+WELL.US,D,20190822,000000,78.7776,79.178,78.2502,78.8587,1490806.7599845,0
+WELL.US,D,20190823,000000,78.9543,80.0121,77.5264,77.837,2379080.6100747,0
+WELL.US,D,20190826,000000,78.2004,78.6975,77.5264,78.591,2427121.3425567,0
+WELL.US,D,20190827,000000,79.1067,80.0296,78.9114,78.9114,3761620.3777549,0
+WELL.US,D,20190828,000000,79.3626,79.6995,78.5988,78.8489,1401225.0620613,0
+WELL.US,D,20190829,000000,79.2659,79.6565,78.6975,79.5492,1810636.6642785,0
+WELL.US,D,20190830,000000,79.6918,79.8344,78.973,79.4427,1404112.4822025,0
+WELL.US,D,20190903,000000,79.2836,81.1108,79.0257,81.0581,2184011.8296639,0
+WELL.US,D,20190904,000000,81.7769,82.0494,81.1928,82.0162,2362841.4315507,0
+WELL.US,D,20190905,000000,81.3228,81.7056,79.5687,80.8002,2368409.4424469,0
+WELL.US,D,20190906,000000,80.8881,81.7056,80.8881,81.0669,2147520.7777462,0
+WELL.US,D,20190909,000000,80.7202,80.7563,79.5052,80.0199,1787495.3229279,0
+WELL.US,D,20190910,000000,79.2132,79.6194,77.1535,77.9523,2787005.4980914,0
+WELL.US,D,20190911,000000,77.3487,78.4856,76.8086,77.7746,3084234.6843805,0
+WELL.US,D,20190912,000000,78.8401,79.2386,77.3771,77.5714,2638174.3484363,0
+WELL.US,D,20190913,000000,77.1807,77.714,75.5663,75.8525,3383137.9600064,0
+WELL.US,D,20190916,000000,76.375,77.5714,75.9745,77.1115,2729347.1991608,0
+WELL.US,D,20190917,000000,77.7668,79.3626,77.6154,79.2132,2004406.1056257,0
+WELL.US,D,20190918,000000,79.6029,79.7279,77.9876,78.8401,2109000.3404668,0
+WELL.US,D,20190919,000000,79.0169,79.5492,78.8664,79.2132,1527016.2372431,0
+WELL.US,D,20190920,000000,79.5775,79.5852,78.6447,78.7678,4042770.1151447,0
+WELL.US,D,20190923,000000,78.6087,79.7807,78.6087,79.0003,1957658.56876,0
+WELL.US,D,20190924,000000,79.2132,79.9936,78.5558,79.0979,2362467.7051849,0
+WELL.US,D,20190925,000000,79.1946,79.6995,78.804,79.0979,1594316.6764109,0
+WELL.US,D,20190926,000000,79.5141,80.6498,79.1595,80.3842,1455159.4081364,0
+WELL.US,D,20190927,000000,80.4721,80.7651,79.3812,80.0913,2099121.6775161,0
+WELL.US,D,20190930,000000,80.0453,80.7651,79.9057,80.4096,2825631.3978794,0
+WELL.US,D,20191001,000000,80.0726,80.2934,79.3118,79.3538,1897047.3195857,0
+WELL.US,D,20191002,000000,79.8861,80.268,78.929,79.6381,1719776.1054489,0
+WELL.US,D,20191003,000000,79.6918,81.6002,79.6918,81.0132,1720077.1343572,0
+WELL.US,D,20191004,000000,81.1274,81.6089,80.9868,81.5718,1363164.3594073,0
+WELL.US,D,20191007,000000,80.7651,81.899,80.7202,81.2007,1591515.2645294,0
+WELL.US,D,20191008,000000,81.5103,81.6783,80.4858,80.8794,1289818.7682846,0
+WELL.US,D,20191009,000000,81.0493,81.6685,80.9682,81.0307,1002501.0099976,0
+WELL.US,D,20191010,000000,80.8617,81.4663,80.14,81.2524,1664985.77241,0
+WELL.US,D,20191011,000000,81.3149,81.4487,80.5707,80.8794,1641489.1350349,0
+WELL.US,D,20191014,000000,80.9682,81.5083,80.6498,81.4204,1156803.9232108,0
+WELL.US,D,20191015,000000,81.5533,81.7408,80.223,81.0669,1647804.5986627,0
+WELL.US,D,20191016,000000,80.6225,80.9261,79.6381,80.7387,2098476.6155697,0
+WELL.US,D,20191017,000000,80.8002,81.0493,80.2758,80.8794,2542540.3312032,0
+WELL.US,D,20191018,000000,80.8462,81.9458,80.6928,81.687,2138362.9459228,0
+WELL.US,D,20191021,000000,81.4761,81.8022,80.7348,81.7925,1869426.3813851,0
+WELL.US,D,20191022,000000,82.1402,82.646,81.3667,81.5366,2346765.054375,0
+WELL.US,D,20191023,000000,81.6089,81.9175,80.3481,80.8265,3407952.3667863,0
+WELL.US,D,20191024,000000,80.8794,80.9682,80.0824,80.5795,2158599.4606987,0
+WELL.US,D,20191025,000000,79.9847,80.3392,77.7404,78.0246,2775211.1035507,0
+WELL.US,D,20191028,000000,77.8468,77.9699,76.9591,77.2091,3966721.4072942,0
+WELL.US,D,20191029,000000,81.6685,81.6685,78.8225,79.3372,3807409.5368717,0
+WELL.US,D,20191030,000000,78.8929,80.2845,78.8851,80.2426,2138389.5675269,0
+WELL.US,D,20191031,000000,80.2523,81.1362,79.7445,80.4457,2332732.397271,0
+WELL.US,D,20191101,000000,80.5795,80.8091,78.8401,79.8588,2052332.1604285,0
+WELL.US,D,20191104,000000,79.2933,79.2933,76.8536,77.0753,2038028.1677437,0
+WELL.US,D,20191105,000000,76.4727,76.4727,74.5379,75.8847,3752773.8139184,0
+WELL.US,D,20191106,000000,76.4267,76.6036,74.9022,75.2821,2718226.5359862,0
+WELL.US,D,20191107,000000,74.5379,74.6151,73.1902,73.8464,2743331.7325958,0
+WELL.US,D,20191108,000000,73.659,74.3338,73.3435,73.5154,1973303.8807302,0
+WELL.US,D,20191111,000000,73.7225,74.1668,73.3328,73.7225,1445129.2068236,0
+WELL.US,D,20191112,000000,73.91,74.8065,73.5965,73.7665,2802193.123252,0
+WELL.US,D,20191113,000000,73.9823,74.7626,73.869,74.492,2580749.5004958,0
+WELL.US,D,20191114,000000,74.7245,75.1123,74.6112,74.9335,1738015.9999146,0
+WELL.US,D,20191115,000000,75.076,75.4697,74.5926,75.29,4008210.1534347,0
+WELL.US,D,20191118,000000,75.4609,76.5899,75.3271,76.0362,2525796.3661087,0
+WELL.US,D,20191119,000000,76.5283,76.6807,75.8476,76.2861,1600417.1193899,0
+WELL.US,D,20191120,000000,76.213,76.5283,75.4697,76.0517,1457750.9189084,0
+WELL.US,D,20191121,000000,75.4346,75.8476,74.664,74.8515,1836619.3499168,0
+WELL.US,D,20191122,000000,75.1034,75.1972,74.2332,74.9854,1580719.1801438,0
+WELL.US,D,20191125,000000,75.246,75.9981,74.5018,74.5751,4797409.655911,0
+WELL.US,D,20191126,000000,74.8515,75.8085,74.7479,75.8018,3763261.7020408,0
+WELL.US,D,20191127,000000,75.54,76.9308,75.3271,76.9308,2326709.7712887,0
+WELL.US,D,20191129,000000,76.878,77.2188,75.7032,75.8085,1133153.6996581,0
+WELL.US,D,20191202,000000,75.5332,75.8183,74.5839,74.6073,1982631.6812569,0
+WELL.US,D,20191203,000000,75.2021,75.9618,75.0302,75.2363,2040458.9249831,0
+WELL.US,D,20191204,000000,75.039,75.6435,74.8866,75.1034,2196436.9514412,0
+WELL.US,D,20191205,000000,74.743,75.3534,74.1864,75.3534,2168762.7700323,0
+WELL.US,D,20191206,000000,75.3085,75.7558,74.788,75.0937,1321993.0247006,0
+WELL.US,D,20191209,000000,75.1034,75.2812,74.331,74.5282,1893590.6066793,0
+WELL.US,D,20191210,000000,74.5282,74.6991,73.5789,74.1249,1789096.7148075,0
+WELL.US,D,20191211,000000,74.117,74.2147,72.1969,72.7624,2820920.3978549,0
+WELL.US,D,20191212,000000,72.656,73.032,70.8247,70.9341,2498468.2655534,0
+WELL.US,D,20191213,000000,70.7633,71.5162,69.6791,70.5219,2972864.2273783,0
+WELL.US,D,20191216,000000,70.4966,70.7915,69.6655,70.5219,3059736.6651266,0
+WELL.US,D,20191217,000000,70.8619,71.0239,69.2396,69.3822,2915789.555923,0
+WELL.US,D,20191218,000000,68.9974,70.5308,68.8002,70.272,2690701.8451235,0
+WELL.US,D,20191219,000000,70.4213,71.1665,69.8315,70.8619,3235264.1641924,0
+WELL.US,D,20191220,000000,72.0992,72.4215,71.4888,72.071,6179150.7754671,0
+WELL.US,D,20191223,000000,72.1969,72.4479,71.3208,71.5797,2182321.3578011,0
+WELL.US,D,20191224,000000,71.5611,71.8395,71.3111,71.65,474794.26197918,0
+WELL.US,D,20191226,000000,71.732,72.1462,71.6324,72.1462,846409.32976796,0
+WELL.US,D,20191227,000000,72.3502,72.7,72.071,72.5738,1171586.0808622,0
+WELL.US,D,20191230,000000,72.2066,72.6462,71.9732,72.6178,2808665.244781,0
+WELL.US,D,20191231,000000,72.6647,73.3201,72.6178,73.3103,3098108.6357675,0
+WELL.US,D,20200102,000000,73.5877,73.6336,71.6783,71.8395,2285870.1827259,0
+WELL.US,D,20200103,000000,71.3912,73.2028,71.3111,73.1023,1881974.3721046,0
+WELL.US,D,20200106,000000,73.5877,74.5995,73.2028,74.2147,2455500.9964753,0
+WELL.US,D,20200107,000000,73.9451,73.992,72.8259,73.7322,1382673.8996087,0
+WELL.US,D,20200108,000000,73.4343,73.8299,73.0223,73.7508,2249817.3633687,0
+WELL.US,D,20200109,000000,73.6336,74.1864,73.3201,73.9188,1351904.444765,0
+WELL.US,D,20200110,000000,73.9823,74.4393,73.8201,74.2244,2116673.5059056,0
+WELL.US,D,20200113,000000,74.0526,75.4795,74.0526,75.3632,1744506.5517848,0
+WELL.US,D,20200114,000000,75.1551,75.3632,74.4423,75.3271,2639011.9050589,0
+WELL.US,D,20200115,000000,75.5234,76.376,75.4247,76.1504,1925940.9752457,0
+WELL.US,D,20200116,000000,76.1602,77.7648,75.9453,77.5861,2065640.9146815,0
+WELL.US,D,20200117,000000,77.676,77.9182,77.1446,77.4405,2429583.8409394,0
+WELL.US,D,20200121,000000,77.5137,78.7239,77.4503,78.7054,1905066.5658782,0
+WELL.US,D,20200122,000000,78.8851,78.9807,76.9855,77.0918,2360651.2926564,0
+WELL.US,D,20200123,000000,77.1915,78.2395,76.9043,78.2033,2604957.7538276,0
+WELL.US,D,20200124,000000,78.258,78.3323,77.4503,77.9455,1649859.5817206,0
+WELL.US,D,20200127,000000,77.6476,78.2218,77.504,77.8713,1785948.1981644,0
+WELL.US,D,20200128,000000,77.8186,78.1369,77.5587,77.7648,1496963.5178953,0
+WELL.US,D,20200129,000000,77.9612,78.177,77.3614,77.5666,1726928.1017912,0
+WELL.US,D,20200130,000000,77.2608,77.4151,76.4111,76.5547,3581023.5109165,0
+WELL.US,D,20200131,000000,76.6973,76.7159,75.7069,76.1152,2698732.3544024,0
+WELL.US,D,20200203,000000,76.2949,76.4834,75.5234,75.7119,3090660.7300561,0
+WELL.US,D,20200204,000000,75.8721,76.9855,75.498,76.1504,2136278.2695373,0
+WELL.US,D,20200205,000000,75.8565,76.0567,75.0849,75.3085,1939282.4945501,0
+WELL.US,D,20200206,000000,75.7032,76.5089,75.3271,75.8994,2516850.4832105,0
+WELL.US,D,20200207,000000,75.8994,76.2861,75.3184,75.415,1764455.3484546,0
+WELL.US,D,20200210,000000,75.8379,76.6807,75.623,76.3038,2046625.9219724,0
+WELL.US,D,20200211,000000,76.2393,76.8233,75.6719,76.1064,2110325.2772265,0
+WELL.US,D,20200212,000000,76.1425,77.1085,75.9551,76.9669,1575922.1718597,0
+WELL.US,D,20200213,000000,76.8878,79.0911,76.8067,78.6165,2957142.1223194,0
+WELL.US,D,20200214,000000,79.0227,80.1137,78.8851,80.0687,2771612.0674527,0
+WELL.US,D,20200218,000000,80.0687,80.6703,79.7542,80.5336,3337299.6533128,0
+WELL.US,D,20200219,000000,80.4721,80.4721,78.4729,78.6517,2446806.9949087,0
+WELL.US,D,20200220,000000,78.7141,79.0013,77.8996,78.9026,3534493.0425153,0
+WELL.US,D,20200221,000000,79.093,79.8265,78.7668,78.8674,2432114.9411482,0
+WELL.US,D,20200224,000000,78.5237,79.3079,77.5451,78.4319,3333253.1694839,0
+WELL.US,D,20200225,000000,78.6673,78.7131,75.0643,75.1191,4155107.1411585,0
+WELL.US,D,20200226,000000,75.2646,75.5752,72.7644,73.0827,4241198.337216,0
+WELL.US,D,20200227,000000,72.1579,72.8533,68.4192,68.428,3974569.6609755,0
+WELL.US,D,20200228,000000,67.9027,69.1517,65.1591,67.7404,6207042.0253405,0
+WELL.US,D,20200302,000000,68.1292,68.5715,65.9532,68.1389,6605927.8548448,0
+WELL.US,D,20200303,000000,68.3557,72.1042,67.8753,69.7231,6916194.4598062,0
+WELL.US,D,20200304,000000,70.5102,72.2126,70.3471,72.1139,2863746.3676496,0
+WELL.US,D,20200305,000000,71.0991,71.3638,68.2571,68.9613,4489937.2954761,0
+WELL.US,D,20200306,000000,67.1154,67.5958,64.3994,66.9601,6249380.6149979,0
+WELL.US,D,20200309,000000,62.8963,62.8963,58.6313,58.7407,6331255.3585233,0
+WELL.US,D,20200310,000000,60.3326,60.399,55.2364,58.4955,5679939.3829544,0
+WELL.US,D,20200311,000000,56.677,56.8039,50.1031,51.1433,6934229.5727016,0
+WELL.US,D,20200312,000000,47.1049,47.2142,36.1606,41.6033,13973457.823846,0
+WELL.US,D,20200313,000000,46.1379,47.3695,40.3981,46.428,10170482.831878,0
+WELL.US,D,20200316,000000,40.1892,40.5427,34.4044,35.1028,7860765.8352925,0
+WELL.US,D,20200317,000000,36.0443,37.981,31.9599,34.9749,8894165.3125233,0
+WELL.US,D,20200318,000000,32.5849,33.3351,21.9736,30.076,9757126.1127099,0
+WELL.US,D,20200319,000000,29.742,38.4517,27.8403,37.0492,8503004.8677581,0
+WELL.US,D,20200320,000000,38.5786,42.0546,37.4369,38.4059,12288308.234117,0
+WELL.US,D,20200323,000000,36.9291,41.5027,34.468,39.3737,8424277.6169682,0
+WELL.US,D,20200324,000000,42.1278,44.0997,38.7818,41.0769,8146596.8793791,0
+WELL.US,D,20200325,000000,41.3309,44.1807,38.7867,41.7909,9315900.6696404,0
+WELL.US,D,20200326,000000,42.8231,45.9739,40.3425,45.6389,8440819.8722162,0
+WELL.US,D,20200327,000000,43.0224,45.7395,41.5555,44.9962,5455469.0885895,0
+WELL.US,D,20200330,000000,44.046,44.6886,40.7693,42.7148,5759390.5365955,0
+WELL.US,D,20200331,000000,42.2636,42.8154,40.3161,41.448,6943990.4862494,0
+WELL.US,D,20200401,000000,38.8306,39.1578,35.2014,36.7582,5525898.5901512,0
+WELL.US,D,20200402,000000,36.4505,38.1167,34.0148,35.1185,4225178.2749723,0
+WELL.US,D,20200403,000000,34.2042,35.5794,32.8008,33.7345,6240557.601042,0
+WELL.US,D,20200406,000000,37.1108,38.9087,36.2152,38.4869,5970471.187987,0
+WELL.US,D,20200407,000000,40.5524,43.6514,40.0993,40.1979,5566421.791188,0
+WELL.US,D,20200408,000000,41.0955,47.7504,40.2801,46.7074,5556286.1273665,0
+WELL.US,D,20200409,000000,48.9712,52.5126,48.8716,51.2448,8687511.0147734,0
+WELL.US,D,20200413,000000,51.2703,51.6072,46.808,47.5121,3972006.8196233,0
+WELL.US,D,20200414,000000,48.3735,50.193,47.9213,48.3012,3584986.0343016,0
+WELL.US,D,20200415,000000,45.7843,46.9163,43.459,43.9385,3454759.2903073,0
+WELL.US,D,20200416,000000,44.3722,44.4532,42.2449,42.7704,2753494.0180214,0
+WELL.US,D,20200417,000000,44.8791,45.2697,43.541,44.4532,4990572.9438101,0
+WELL.US,D,20200420,000000,42.8515,43.6651,40.9763,41.0867,3142075.2389087,0
+WELL.US,D,20200421,000000,38.5416,40.0349,38.0425,39.5934,3454841.2029354,0
+WELL.US,D,20200422,000000,40.9959,41.1766,39.691,40.0993,2497208.8588961,0
+WELL.US,D,20200423,000000,40.4695,41.0223,38.9664,39.0308,3766600.6655442,0
+WELL.US,D,20200424,000000,39.066,39.9635,38.6128,39.8913,3688853.2945682,0
+WELL.US,D,20200427,000000,40.1267,42.0896,40.0612,41.5945,3593302.213871,0
+WELL.US,D,20200428,000000,43.8213,44.6799,42.0809,44.419,4083421.3046628,0
+WELL.US,D,20200429,000000,46.3557,47.9574,44.5353,47.5687,4511201.8137349,0
+WELL.US,D,20200430,000000,45.0509,46.6537,44.9161,46.3811,4412215.5221963,0
+WELL.US,D,20200501,000000,44.1476,44.1476,42.5068,42.8515,3673446.5531274,0
+WELL.US,D,20200504,000000,42.1718,43.8115,41.4198,43.7481,2428899.8704947,0
+WELL.US,D,20200505,000000,44.5166,45.3634,43.4765,43.6388,5423090.050603,0
+WELL.US,D,20200506,000000,43.7295,43.9024,40.9402,41.032,3889939.5814219,0
+WELL.US,D,20200507,000000,39.4284,42.4531,37.4018,38.0249,12142844.717385,0
+WELL.US,D,20200508,000000,38.1694,40.5427,36.8949,40.3337,7509563.3944301,0
+WELL.US,D,20200511,000000,39.7291,40.7889,38.0249,38.0806,5592671.7167755,0
+WELL.US,D,20200512,000000,38.1431,38.4059,35.2922,36.0062,8505740.7495373,0
+WELL.US,D,20200513,000000,35.4094,36.0979,33.9601,34.3673,7419289.5347994,0
+WELL.US,D,20200514,000000,33.3174,36.5765,32.667,36.5218,5816873.7472836,0
+WELL.US,D,20200515,000000,36.016,37.0581,35.6995,36.8032,8008182.9682047,0
+WELL.US,D,20200518,000000,38.7975,41.9226,38.7975,41.4822,5617122.6362681,0
+WELL.US,D,20200519,000000,41.4734,42.4199,40.0212,41.5457,3526901.7897046,0
+WELL.US,D,20200520,000000,41.5261,42.2733,41.0271,42.0516,3724088.0115522,0
+WELL.US,D,20200521,000000,42.0516,43.0733,41.6932,42.6678,3692471.7849153,0
+WELL.US,D,20200522,000000,42.6855,43.9923,42.4736,43.9531,2597417.6964095,0
+WELL.US,D,20200526,000000,47.889,48.7055,45.9759,46.9866,5768019.0080596,0
+WELL.US,D,20200527,000000,48.9556,49.6089,47.0248,47.6957,4815579.9246427,0
+WELL.US,D,20200528,000000,48.2738,48.5512,46.639,47.1898,4251213.179911,0
+WELL.US,D,20200529,000000,46.2991,47.3832,45.1954,46.5726,8142274.9643382,0
+WELL.US,D,20200601,000000,46.3801,49.1197,46.2248,48.7808,4154928.9811923,0
+WELL.US,D,20200602,000000,49.5142,50.6998,49.067,50.3503,4306727.4158008,0
+WELL.US,D,20200603,000000,51.2351,54.5421,51.0007,54.2041,4299349.1358233,0
+WELL.US,D,20200604,000000,53.7441,54.2041,52.5946,53.9639,3694174.5436722,0
+WELL.US,D,20200605,000000,57.9066,59.4624,55.9308,56.6203,7025009.242811,0
+WELL.US,D,20200608,000000,57.7425,58.0971,56.0793,56.6662,5133013.8845643,0
+WELL.US,D,20200609,000000,54.543,56.3087,53.8007,54.7813,4630376.4963807,0
+WELL.US,D,20200610,000000,54.1846,54.1846,50.9782,51.2615,4300012.6281111,0
+WELL.US,D,20200611,000000,47.1985,49.7632,46.6467,47.1898,5957075.4015665,0
+WELL.US,D,20200612,000000,50.4899,50.9861,47.7865,50.7742,4077723.2574696,0
+WELL.US,D,20200615,000000,48.5043,51.8035,48.2104,51.5846,3468093.6422568,0
+WELL.US,D,20200616,000000,54.8917,54.9396,51.8123,52.9804,2932195.6314268,0
+WELL.US,D,20200617,000000,53.5136,53.6923,51.2976,51.493,2917800.5109433,0
+WELL.US,D,20200618,000000,50.5983,51.8035,50.3795,51.2976,2301253.3742861,0
+WELL.US,D,20200619,000000,52.2997,52.2997,46.1242,46.8772,12156190.332321,0
+WELL.US,D,20200622,000000,47.7601,48.4028,46.5003,47.2269,4129770.5413744,0
+WELL.US,D,20200623,000000,47.6224,48.1186,46.8636,47.3187,2115338.3300673,0
+WELL.US,D,20200624,000000,46.2346,46.6204,43.3662,45.3879,3863665.0820459,0
+WELL.US,D,20200625,000000,44.9572,46.1878,44.377,46.1507,2850127.3693175,0
+WELL.US,D,20200626,000000,46.0325,46.5823,45.4259,45.719,4166594.3633439,0
+WELL.US,D,20200629,000000,46.4183,47.1625,45.1867,47.1156,1987037.5567416,0
+WELL.US,D,20200630,000000,47.2172,48.2378,46.6019,47.5668,3245470.4776557,0
+WELL.US,D,20200701,000000,47.9721,49.7231,47.4945,49.3032,2795145.5655104,0
+WELL.US,D,20200702,000000,50.4519,50.7839,48.145,48.3755,2018344.5632075,0
+WELL.US,D,20200706,000000,49.9185,49.9371,47.8519,48.0815,1574611.5698099,0
+WELL.US,D,20200707,000000,47.3089,47.3089,45.843,45.9113,2467013.816357,0
+WELL.US,D,20200708,000000,45.9759,46.3724,45.3048,45.9856,2787487.7586895,0
+WELL.US,D,20200709,000000,45.719,45.8615,44.1573,45.2228,2492757.9314659,0
+WELL.US,D,20200710,000000,45.0871,46.51,45.0284,46.4632,2668598.7463343,0
+WELL.US,D,20200713,000000,46.6467,46.9525,45.6593,45.9759,2251456.6398387,0
+WELL.US,D,20200714,000000,46.0481,46.8587,45.7092,45.9025,2147055.9235816,0
+WELL.US,D,20200715,000000,47.3655,47.5101,46.1242,46.9143,2241863.6471786,0
+WELL.US,D,20200716,000000,46.3899,46.9866,45.5256,45.8479,2335797.9773782,0
+WELL.US,D,20200717,000000,46.0481,47.1536,45.6193,46.8685,2380805.8948043,0
+WELL.US,D,20200720,000000,46.3988,46.8323,45.1251,45.3146,2671333.6042055,0
+WELL.US,D,20200721,000000,45.9485,46.3899,45.3977,45.4806,1791506.9938898,0
+WELL.US,D,20200722,000000,45.2599,48.5854,44.9474,48.101,4339687.0095389,0
+WELL.US,D,20200723,000000,47.5024,48.225,47.2318,47.7416,2262339.7563917,0
+WELL.US,D,20200724,000000,47.9994,48.4487,47.0052,47.2631,2416709.2236153,0
+WELL.US,D,20200727,000000,47.0345,47.1625,46.0775,46.8861,1680290.1230656,0
+WELL.US,D,20200728,000000,46.8861,49.2124,46.8772,48.8443,2412931.0036435,0
+WELL.US,D,20200729,000000,49.4322,50.3063,48.9556,50.2692,3112743.3506883,0
+WELL.US,D,20200730,000000,49.1656,50.4176,48.9087,50.1129,2298302.4718581,0
+WELL.US,D,20200731,000000,49.9274,50.0934,48.4662,49.231,5314441.1406701,0
+WELL.US,D,20200803,000000,48.4662,48.9731,47.7153,48.5951,2588819.9421808,0
+WELL.US,D,20200804,000000,48.605,49.7906,48.605,48.9809,3056553.3356165,0
+WELL.US,D,20200805,000000,49.5426,49.6617,48.4126,48.853,2354187.3623902,0
+WELL.US,D,20200806,000000,48.937,52.5663,48.4321,51.8504,3825087.3059268,0
+WELL.US,D,20200807,000000,51.5007,53.1591,51.1237,52.5575,3656525.4519744,0
+WELL.US,D,20200810,000000,52.4832,53.2831,51.7683,52.7967,2633904.6526959,0
+WELL.US,D,20200811,000000,53.5693,53.8437,51.7771,52.0515,3141761.9231061,0
+WELL.US,D,20200812,000000,52.1902,52.4832,51.4743,52.3094,1964966.1990957,0
+WELL.US,D,20200813,000000,52.0075,52.9256,51.1413,51.4646,1953654.065153,0
+WELL.US,D,20200814,000000,51.493,53.0916,51.1042,52.1638,2285666.4250635,0
+WELL.US,D,20200817,000000,52.5438,52.5438,51.5389,52.0155,2128318.4099001,0
+WELL.US,D,20200818,000000,51.8943,51.8943,50.6676,51.0475,2462958.1173573,0
+WELL.US,D,20200819,000000,51.2429,51.4285,49.9791,50.1286,2618871.6376209,0
+WELL.US,D,20200820,000000,49.5416,51.7732,49.2915,51.1784,2369368.8441036,0
+WELL.US,D,20200821,000000,51.4383,52.2459,50.7428,52.1541,3507602.1506127,0
+WELL.US,D,20200824,000000,51.8845,53.371,51.3864,53.3525,2208579.4746515,0
+WELL.US,D,20200825,000000,53.2137,53.5195,52.451,53.5097,4079158.7762773,0
+WELL.US,D,20200826,000000,53.2685,53.4921,51.365,51.8943,2529496.7690837,0
+WELL.US,D,20200827,000000,51.6609,53.9101,51.6609,53.8144,2998935.9929998,0
+WELL.US,D,20200828,000000,53.9101,55.2569,53.0946,55.2384,2610271.8355765,0
+WELL.US,D,20200831,000000,54.792,55.0333,53.371,53.4452,2828205.502218,0
+WELL.US,D,20200901,000000,52.9638,54.1426,52.5067,54.0126,1496780.2383899,0
+WELL.US,D,20200902,000000,54.0215,55.841,53.3807,55.7589,2932130.1013242,0
+WELL.US,D,20200903,000000,55.8898,57.1438,55.1915,56.1671,3044066.7793681,0
+WELL.US,D,20200904,000000,56.2883,57.0315,55.2384,56.7893,3710350.2399093,0
+WELL.US,D,20200908,000000,56.4553,57.4222,55.7404,55.796,3627506.8795566,0
+WELL.US,D,20200909,000000,56.2413,57.3528,55.5362,56.5763,2503567.3266536,0
+WELL.US,D,20200910,000000,56.0558,57.0138,55.5909,55.6192,1924261.7663694,0
+WELL.US,D,20200911,000000,55.6095,56.0275,54.0947,54.6993,2710111.0423556,0
+WELL.US,D,20200914,000000,55.2843,56.134,55.2003,55.8605,3009541.6305251,0
+WELL.US,D,20200915,000000,55.629,57.0872,55.629,56.4093,4421373.3540196,0
+WELL.US,D,20200916,000000,56.6321,57.0677,55.5168,55.629,4475218.6201116,0
+WELL.US,D,20200917,000000,54.9415,55.6476,53.3525,53.6865,4596137.0178282,0
+WELL.US,D,20200918,000000,53.1103,53.7137,52.3475,52.451,5377753.4587567,0
+WELL.US,D,20200921,000000,51.1687,51.5291,49.8492,50.3493,5397367.437559,0
+WELL.US,D,20200922,000000,50.314,51.7596,50.2301,50.8337,4095029.3479748,0
+WELL.US,D,20200923,000000,50.4996,50.9557,48.1849,48.2788,2934878.2699975,0
+WELL.US,D,20200924,000000,48.0004,49.3941,47.5912,48.1948,2942137.7766644,0
+WELL.US,D,20200925,000000,48.0287,49.5318,47.768,49.4879,2733097.7736205,0
+WELL.US,D,20200928,000000,50.9177,51.0475,50.1373,50.5378,2586312.3918528,0
+WELL.US,D,20200929,000000,50.2017,50.7605,49.5416,50.6393,2204997.8449871,0
+WELL.US,D,20200930,000000,51.2605,52.2557,50.109,51.1872,3658429.9205782,0
+WELL.US,D,20201001,000000,51.3074,52.451,50.4606,52.4237,4357115.9689862,0
+WELL.US,D,20201002,000000,51.4763,54.0673,51.0192,53.8339,2764888.0645924,0
+WELL.US,D,20201005,000000,54.0752,54.4209,52.5623,53.3974,3420038.5750648,0
+WELL.US,D,20201006,000000,53.7704,53.8437,52.285,52.6454,3706504.4420193,0
+WELL.US,D,20201007,000000,52.954,53.1757,51.6892,52.1258,2965092.7667859,0
+WELL.US,D,20201008,000000,52.5984,53.4257,52.2752,53.1659,3767839.5940446,0
+WELL.US,D,20201009,000000,53.5741,53.5741,51.8748,52.3201,1519510.992692,0
+WELL.US,D,20201012,000000,52.4423,52.4423,51.3464,51.9119,1605967.7238525,0
+WELL.US,D,20201013,000000,51.3171,51.4567,49.691,50.4176,2288800.6069968,0
+WELL.US,D,20201014,000000,50.4606,50.8259,49.8209,50.0524,2096493.3060614,0
+WELL.US,D,20201015,000000,49.5611,51.5876,49.4692,51.1491,2466737.361237,0
+WELL.US,D,20201016,000000,50.192,51.4383,49.5611,50.4342,2800458.6233516,0
+WELL.US,D,20201019,000000,50.8611,50.8611,48.7641,48.854,2298759.13476,0
+WELL.US,D,20201020,000000,49.7008,50.4606,49.4107,50.2574,1874682.1003866,0
+WELL.US,D,20201021,000000,49.9048,50.5642,49.3286,49.9048,2263191.6477241,0
+WELL.US,D,20201022,000000,49.7838,51.5583,49.6343,51.3367,4594844.8461197,0
+WELL.US,D,20201023,000000,51.7253,52.5438,51.404,52.2752,1455927.339025,0
+WELL.US,D,20201026,000000,51.6423,51.8367,50.8161,51.7546,2396924.2522018,0
+WELL.US,D,20201027,000000,51.7732,52.0682,50.147,50.2017,2024418.3845823,0
+WELL.US,D,20201028,000000,49.2535,49.8775,48.4281,48.5591,3278639.9725034,0
+WELL.US,D,20201029,000000,48.5757,51.5876,48.0004,50.7605,3602505.0976399,0
+WELL.US,D,20201030,000000,50.4079,50.8064,48.8453,49.9605,1954538.7215367,0
+WELL.US,D,20201102,000000,50.2672,52.7753,49.691,52.7206,2233438.9333768,0
+WELL.US,D,20201103,000000,53.5557,55.3126,52.9638,54.8301,3216488.7659205,0
+WELL.US,D,20201104,000000,54.6152,54.6152,52.8856,52.954,2314848.8227376,0
+WELL.US,D,20201105,000000,53.4257,53.6122,52.2078,52.8232,2887076.1080448,0
+WELL.US,D,20201106,000000,53.3144,53.8827,50.946,51.5682,2040253.1195049,0
+WELL.US,D,20201109,000000,57.262,67.8684,56.9641,62.6268,8277834.2204227,0
+WELL.US,D,20201110,000000,63.0671,65.1671,61.8747,63.7342,6203766.5441237,0
+WELL.US,D,20201111,000000,63.4529,63.4529,60.9206,61.5554,2922587.2801487,0
+WELL.US,D,20201112,000000,61.3581,61.9871,58.9057,59.7319,2874119.5780926,0
+WELL.US,D,20201113,000000,59.0092,61.9391,59.0092,61.6012,3067219.3837051,0
+WELL.US,D,20201116,000000,63.5565,64.1102,61.4186,62.4001,2836052.7319915,0
+WELL.US,D,20201117,000000,61.4236,62.6268,60.3805,61.9587,3542393.5154971,0
+WELL.US,D,20201118,000000,61.9684,62.8328,59.9097,59.9673,2504826.7333109,0
+WELL.US,D,20201119,000000,59.6011,61.4039,58.5951,61.2536,3104824.4473652,0
+WELL.US,D,20201120,000000,61.0007,61.113,59.8267,60.606,2144847.354346,0
+WELL.US,D,20201123,000000,61.1315,61.8171,59.5728,59.8267,2050167.6192305,0
+WELL.US,D,20201124,000000,61.0475,61.9587,60.653,61.5065,3281328.7545212,0
+WELL.US,D,20201125,000000,60.9537,61.6061,60.5494,61.3102,1982754.550199,0
+WELL.US,D,20201127,000000,61.3015,61.3102,60.1363,60.6344,748701.8991357,0
+WELL.US,D,20201130,000000,61.0192,61.0289,59.1499,59.1674,3953643.0323076,0
+WELL.US,D,20201201,000000,60.2017,60.606,59.4408,59.647,2088308.1866968,0
+WELL.US,D,20201202,000000,58.848,59.9487,58.5951,58.6977,2195021.9107905,0
+WELL.US,D,20201203,000000,57.7972,60.3052,57.7972,59.3657,2894751.3212993,0
+WELL.US,D,20201204,000000,60.1266,60.7037,59.7319,60.3141,2539957.0116942,0
+WELL.US,D,20201207,000000,60.5582,62.4754,60.5582,61.7429,3263824.0258929,0
+WELL.US,D,20201208,000000,61.3395,62.5096,60.8541,61.0192,3634840.1075887,0
+WELL.US,D,20201209,000000,61.2916,61.6677,60.6431,61.0856,3298003.0938821,0
+WELL.US,D,20201210,000000,60.4098,61.5652,59.8267,60.1548,2077281.7230447,0
+WELL.US,D,20201211,000000,59.817,60.5358,59.2709,60.3618,2257488.4809916,0
+WELL.US,D,20201214,000000,61.3659,61.4889,59.3744,59.4125,3608294.272632,0
+WELL.US,D,20201215,000000,59.817,61.9109,59.0648,61.8845,2564411.0029102,0
+WELL.US,D,20201216,000000,62.0056,63.0301,61.6295,62.4655,3540981.54657,0
+WELL.US,D,20201217,000000,62.8504,63.0574,60.8492,61.9587,3390234.6653248,0
+WELL.US,D,20201218,000000,62.0807,62.4099,59.2241,60.146,5679941.4307702,0
+WELL.US,D,20201221,000000,59.3471,60.0562,58.2943,58.8579,4408000.0935718,0
+WELL.US,D,20201222,000000,58.8296,59.2338,58.1068,58.8773,3871017.7643271,0
+WELL.US,D,20201223,000000,58.7172,59.5913,58.0794,58.5854,1665521.2762163,0
+WELL.US,D,20201224,000000,58.8871,59.7505,58.5483,59.6763,582725.41250814,0
+WELL.US,D,20201228,000000,59.6948,59.7788,58.7641,59.1596,4481689.7177328,0
+WELL.US,D,20201229,000000,59.7319,59.8892,58.8109,59.3569,1452319.0877565,0
+WELL.US,D,20201230,000000,59.4028,60.6714,59.3188,59.939,1272242.3661065,0
+WELL.US,D,20201231,000000,59.7037,60.8219,58.9145,60.7086,1516734.1545988,0
+WELL.US,D,20210104,000000,60.7281,60.7837,57.7777,57.8714,2379521.9143586,0
+WELL.US,D,20210105,000000,58.0599,58.8627,57.8714,58.2113,2114430.123803,0
+WELL.US,D,20210106,000000,59.4125,61.0387,58.9428,60.6714,2616582.1796651,0
+WELL.US,D,20210107,000000,60.4644,60.567,58.6146,59.4702,2057700.5092936,0
+WELL.US,D,20210108,000000,58.2855,59.2016,57.6926,58.8871,2066075.0516105,0
+WELL.US,D,20210111,000000,58.5854,58.7172,57.3743,57.4779,1860800.9816445,0
+WELL.US,D,20210112,000000,57.7591,57.9935,57.0363,57.3929,2432960.6890334,0
+WELL.US,D,20210113,000000,57.721,60.0044,57.721,59.9487,1699794.5437278,0
+WELL.US,D,20210114,000000,60.146,60.6812,59.5444,59.7134,1404745.2572546,0
+WELL.US,D,20210115,000000,59.5913,60.7467,59.019,60.3618,2819697.8518803,0
+WELL.US,D,20210119,000000,60.0894,60.2202,56.9329,57.3079,3188234.0287598,0
+WELL.US,D,20210120,000000,57.1683,58.6889,56.8205,58.3695,3663716.3568152,0
+WELL.US,D,20210121,000000,57.8342,58.4731,57.1204,58.1068,2389052.4486399,0
+WELL.US,D,20210122,000000,57.6556,59.4408,57.5052,59.2534,2247309.8130404,0
+WELL.US,D,20210125,000000,58.7553,59.8921,57.7503,58.7739,2322587.5182789,0
+WELL.US,D,20210126,000000,58.6977,59.4605,57.5336,58.0501,2361637.3159173,0
+WELL.US,D,20210127,000000,57.7591,57.9378,55.7862,56.1711,2238053.6860633,0
+WELL.US,D,20210128,000000,56.2101,59.3834,56.133,58.0404,2221687.5429658,0
+WELL.US,D,20210129,000000,57.4681,58.0794,55.8517,56.9329,2923592.7576589,0
+WELL.US,D,20210201,000000,57.2981,58.7553,56.2384,58.727,2306349.3636627,0
+WELL.US,D,20210202,000000,59.0092,59.2338,58.1155,58.4077,2704787.7454359,0
+WELL.US,D,20210203,000000,57.5433,58.5854,56.509,58.3324,2431964.426694,0
+WELL.US,D,20210204,000000,58.7641,60.192,58.3412,60.0415,2520538.5992914,0
+WELL.US,D,20210205,000000,60.146,61.0094,59.939,60.146,2104796.1748288,0
+WELL.US,D,20210208,000000,59.8443,60.0709,59.1411,59.3834,1576757.6806665,0
+WELL.US,D,20210209,000000,60.1266,60.1266,58.6889,59.4028,2271508.8512014,0
+WELL.US,D,20210210,000000,59.3834,62.1931,58.933,61.0007,2794178.9964987,0
+WELL.US,D,20210211,000000,61.0759,62.8045,60.5817,62.4099,3086990.0204086,0
+WELL.US,D,20210212,000000,62.3729,63.5086,62.1003,63.4247,2798941.1919158,0
+WELL.US,D,20210216,000000,63.4989,63.8856,62.3337,63.1044,3941698.1233125,0
+WELL.US,D,20210217,000000,62.7107,63.5183,61.6775,63.2177,1906395.5982694,0
+WELL.US,D,20210218,000000,63.4432,64.2274,62.8884,64.0438,2570136.6956155,0
+WELL.US,D,20210219,000000,64.7363,65.2861,63.9208,64.831,3021336.025066,0
+WELL.US,D,20210222,000000,64.4619,67.7327,64.4619,66.2531,3346506.6327131,0
+WELL.US,D,20210223,000000,66.926,67.4289,65.9688,66.926,2986158.6469217,0
+WELL.US,D,20210224,000000,67.2678,69.8745,67.2483,69.7689,3876740.3853089,0
+WELL.US,D,20210225,000000,69.472,70.273,66.2765,66.6231,2905949.8014707,0
+WELL.US,D,20210226,000000,66.7647,66.9307,64.3378,64.3671,3945109.7842736,0
+WELL.US,D,20210301,000000,65.59,67.0119,64.8975,64.9169,2797363.3499166,0
+WELL.US,D,20210302,000000,65.0498,65.3428,63.9022,65.0498,2737180.0942244,0
+WELL.US,D,20210303,000000,64.5184,65.9786,64.414,65.4277,2891603.828564,0
+WELL.US,D,20210304,000000,65.7032,66.7267,64.6797,66.1016,2662146.0790545,0
+WELL.US,D,20210305,000000,66.3956,67.0773,64.8975,66.6037,2449858.2403059,0
+WELL.US,D,20210308,000000,67.3146,69.4847,66.3195,68.4709,2144542.2298063,0
+WELL.US,D,20210309,000000,68.6332,69.3998,67.9778,68.973,2834878.3096859,0
+WELL.US,D,20210310,000000,68.8978,70.3286,67.8547,70.1216,2191930.7329869,0
+WELL.US,D,20210311,000000,69.8559,72.0436,69.3344,69.5522,2670614.8208938,0
+WELL.US,D,20210312,000000,69.7329,70.2827,68.973,70.2641,2471111.4955785,0
+WELL.US,D,20210315,000000,70.7945,71.1929,69.5815,70.6714,2054185.4336396,0
+WELL.US,D,20210316,000000,70.3676,70.4146,68.4515,69.1156,2062195.4647614,0
+WELL.US,D,20210317,000000,69.306,70.4223,68.8304,69.8559,1597502.0537367,0
+WELL.US,D,20210318,000000,69.4291,69.6655,67.7785,68.1116,1693407.4065505,0
+WELL.US,D,20210319,000000,67.8831,68.8401,66.8303,67.0403,3747389.0825276,0
+WELL.US,D,20210322,000000,67.1916,67.8078,66.5187,67.3049,1488394.4330865,0
+WELL.US,D,20210323,000000,67.1154,67.8811,66.6613,67.2962,2558411.9268086,0
+WELL.US,D,20210324,000000,67.2199,68.4799,66.926,67.4758,2985459.317859,0
+WELL.US,D,20210325,000000,67.3616,67.9504,65.6846,67.4572,1778248.4111215,0
+WELL.US,D,20210326,000000,67.9309,69.7045,67.6946,69.5716,2356333.4732469,0
+WELL.US,D,20210329,000000,69.0589,69.2016,67.6085,67.9504,1631003.2947283,0
+WELL.US,D,20210330,000000,68.6136,70.1861,68.2151,69.1342,1967701.056967,0
+WELL.US,D,20210331,000000,68.5384,68.9925,67.6262,67.9017,2984286.9433692,0
+WELL.US,D,20210401,000000,68.2816,69.5424,67.6262,69.4389,2298329.0934623,0
+WELL.US,D,20210405,000000,69.7132,69.9691,68.1301,69.0121,2295360.784601,0
+WELL.US,D,20210406,000000,69.0121,70.442,68.8891,70.2993,2728436.9450807,0
+WELL.US,D,20210407,000000,70.2446,71.523,70.2446,71.2867,3603984.6444852,0
+WELL.US,D,20210408,000000,71.3609,72.2155,71.0963,71.6842,2172545.0856355,0
+WELL.US,D,20210409,000000,71.5328,72.1412,71.0308,71.2027,1876827.1873353,0
+WELL.US,D,20210412,000000,71.8463,71.8463,70.609,71.4674,1998185.8654281,0
+WELL.US,D,20210413,000000,71.1245,72.2253,70.937,71.8463,1769911.753395,0
+WELL.US,D,20210414,000000,71.9889,72.4324,71.1051,71.1832,1432889.4123674,0
+WELL.US,D,20210415,000000,71.61,72.6228,71.2076,72.2828,1991925.6928245,0
+WELL.US,D,20210416,000000,72.8044,72.8689,71.6842,71.7525,1256131.1760641,0
+WELL.US,D,20210419,000000,71.7427,71.7525,70.8785,70.9829,1574339.2103213,0
+WELL.US,D,20210420,000000,70.9829,72.4157,70.7896,72.1589,1938055.8529441,0
+WELL.US,D,20210421,000000,72.0729,72.7751,71.8756,72.3864,1502460.8791496,0
+WELL.US,D,20210422,000000,72.5944,72.823,71.6461,71.694,1964271.9895724,0
+WELL.US,D,20210423,000000,72.1412,72.2155,71.1538,71.5133,1638360.072641,0
+WELL.US,D,20210426,000000,72.0436,72.6618,71.7692,71.94,1082865.489442,0
+WELL.US,D,20210427,000000,72.0339,72.7077,71.7233,72.4909,1809168.3804195,0
+WELL.US,D,20210428,000000,72.2731,72.6901,71.4097,71.5904,2445574.2098555,0
+WELL.US,D,20210429,000000,71.0963,73.5046,70.813,72.1218,1913624.3877006,0
+WELL.US,D,20210430,000000,71.6364,71.6461,70.813,71.1245,2884404.7324604,0
+WELL.US,D,20210503,000000,71.571,72.9968,71.2027,72.5094,2235640.3352575,0
+WELL.US,D,20210504,000000,72.6041,73.0505,70.3531,71.0112,1510708.4568931,0
+WELL.US,D,20210505,000000,71.0112,71.0112,68.4417,68.8695,1432793.1650293,0
+WELL.US,D,20210506,000000,69.0208,69.7886,68.9261,69.685,1395172.7427514,0
+WELL.US,D,20210507,000000,69.7983,71.1929,69.4847,70.813,1931608.3052036,0
+WELL.US,D,20210510,000000,71.3951,72.7819,70.8892,71.0229,2675230.5974882,0
+WELL.US,D,20210511,000000,70.602,70.602,69.016,69.8578,1787302.8282518,0
+WELL.US,D,20210512,000000,69.724,69.9232,67.6105,67.8967,2088168.9352291,0
+WELL.US,D,20210513,000000,67.8597,69.9429,67.8597,68.8919,1961068.1819054,0
+WELL.US,D,20210514,000000,69.3685,70.3638,69.3461,69.9818,1195300.8106096,0
+WELL.US,D,20210517,000000,69.9331,70.354,69.3784,69.8862,2061756.2082931,0
+WELL.US,D,20210518,000000,69.8578,70.726,69.264,69.8939,1256001.1397669,0
+WELL.US,D,20210519,000000,69.1791,69.8383,68.1839,69.599,1917682.1345159,0
+WELL.US,D,20210520,000000,69.3314,70.5074,69.0736,70.1908,1791964.6806995,0
+WELL.US,D,20210521,000000,70.3833,71.1763,69.6361,70.0375,1276087.1400887,0
+WELL.US,D,20210524,000000,70.726,72.0182,70.4292,71.357,1448920.7375974,0
+WELL.US,D,20210525,000000,71.0132,71.8356,70.7651,71.5191,1222818.3341173,0
+WELL.US,D,20210526,000000,71.568,72.1686,71.1471,71.6725,1071937.3209436,0
+WELL.US,D,20210527,000000,72.1519,72.1519,70.8218,70.8218,1726071.0909196,0
+WELL.US,D,20210528,000000,71.3658,72.0182,71.0621,71.4634,1624147.207755,0
+WELL.US,D,20210601,000000,71.7066,73.3923,71.2905,73.3073,1765369.698166,0
+WELL.US,D,20210602,000000,73.5945,74.4725,73.03,74.3778,2200615.5193829,0
+WELL.US,D,20210603,000000,74.3582,74.4403,73.0642,73.3172,1721018.1056726,0
+WELL.US,D,20210604,000000,73.5076,73.5076,72.2565,73.0691,1606194.0074877,0
+WELL.US,D,20210607,000000,73.2879,74.0428,72.8474,73.4705,1324865.0862239,0
+WELL.US,D,20210608,000000,73.909,75.3144,73.5945,74.6932,2277799.7410408,0
+WELL.US,D,20210609,000000,75.0947,75.8594,74.8455,75.3525,1636262.0854533,0
+WELL.US,D,20210610,000000,75.3339,75.8974,74.7304,75.6397,2109281.915126,0
+WELL.US,D,20210611,000000,75.8105,76.1553,75.081,76.1553,1311481.5866977,0
+WELL.US,D,20210614,000000,76.6622,77.7658,76.2413,77.6173,1870288.511796,0
+WELL.US,D,20210615,000000,78.4974,78.7453,77.5227,77.5694,2869354.310952,0
+WELL.US,D,20210616,000000,77.4552,78.6115,77.0918,77.2257,2249636.1316789,0
+WELL.US,D,20210617,000000,77.1398,77.6466,76.586,76.9874,2249222.4729069,0
+WELL.US,D,20210618,000000,76.8907,77.0343,75.0078,75.037,5788216.6143372,0
+WELL.US,D,20210621,000000,75.2567,77.13,74.8837,77.0157,1902394.166386,0
+WELL.US,D,20210622,000000,77.4835,79.5003,77.3459,78.5832,4097184.674002,0
+WELL.US,D,20210623,000000,78.5735,80.101,78.1818,79.7777,2823093.1303157,0
+WELL.US,D,20210624,000000,79.9497,80.1224,78.6497,79.768,2364020.9733955,0
+WELL.US,D,20210625,000000,80.0931,80.3032,79.682,80.3032,2333248.4468281,0
+WELL.US,D,20210628,000000,80.3032,80.3032,78.6975,79.2903,2653150.0246716,0
+WELL.US,D,20210629,000000,79.3285,80.1176,79.013,79.721,1734139.4847889,0
+WELL.US,D,20210630,000000,79.8822,80.5042,79.0609,79.4242,4591064.5783322,0
+WELL.US,D,20210701,000000,79.721,80.8285,79.1565,80.0258,2353158.3349995,0
+WELL.US,D,20210702,000000,80.2836,81.2114,80.0258,81.1636,2311052.1724244,0
+WELL.US,D,20210706,000000,80.8677,81.5269,79.5248,81.3736,2501021.8917349,0
+WELL.US,D,20210707,000000,81.1928,81.4556,80.2465,81.1157,2562188.0989647,0
+WELL.US,D,20210708,000000,80.3324,81.6362,79.9213,81.1353,2548758.5235851,0
+WELL.US,D,20210709,000000,81.6128,82.6647,81.1636,82.607,1930336.611652,0
+WELL.US,D,20210712,000000,82.1665,83.9069,82.1665,83.658,1890288.5038583,0
+WELL.US,D,20210713,000000,83.6774,84.0692,82.5631,83.1227,3038447.5730793,0
+WELL.US,D,20210714,000000,82.8453,84.8914,82.7311,84.2986,2795941.141911,0
+WELL.US,D,20210715,000000,84.0212,84.7664,83.782,84.6805,2184857.5775492,0
+WELL.US,D,20210716,000000,85.159,85.828,85.0066,85.7127,2135856.4195024,0
+WELL.US,D,20210719,000000,84.576,84.576,80.3803,80.6948,3185251.3851885,0
+WELL.US,D,20210720,000000,81.1733,84.5085,80.5805,84.1268,2364284.1177134,0
+WELL.US,D,20210721,000000,84.2029,85.4648,83.8776,84.0974,1665300.1121204,0
+WELL.US,D,20210722,000000,83.9733,84.0115,82.8648,83.486,1363980.4139649,0
+WELL.US,D,20210723,000000,84.1834,84.4754,83.237,83.8776,1155310.0416556,0
+WELL.US,D,20210726,000000,83.4001,84.3748,82.4537,83.7253,1655520.7682312,0
+WELL.US,D,20210727,000000,83.448,84.6571,82.9029,84.365,1704970.3979169,0
+WELL.US,D,20210728,000000,84.576,84.576,83.1032,83.5241,1032504.5817686,0
+WELL.US,D,20210729,000000,83.5436,84.7098,83.5436,83.8494,1274617.832322,0
+WELL.US,D,20210730,000000,84.6619,85.5409,82.9509,83.0182,2496448.0953625,0
+WELL.US,D,20210802,000000,83.5144,85.2353,82.3677,82.4537,1303659.9546205,0
+WELL.US,D,20210803,000000,83.0465,83.3621,82.3102,83.2565,1733026.4969544,0
+WELL.US,D,20210804,000000,83.1032,83.3903,81.2026,81.3364,1979585.5553988,0
+WELL.US,D,20210805,000000,81.8619,82.7692,81.5552,82.7506,1304316.2795531,0
+WELL.US,D,20210806,000000,82.9322,83.448,81.1489,81.4117,2187721.4478097,0
+WELL.US,D,20210809,000000,81.3443,81.8619,80.7338,81.7749,1765190.514292,0
+WELL.US,D,20210810,000000,81.7183,82.1295,81.1733,81.2778,3989608.8194975,0
+WELL.US,D,20210811,000000,81.7593,81.7593,80.6812,80.8158,2051579.5881575,0
+WELL.US,D,20210812,000000,81.0278,81.0278,80.1859,80.6138,1311842.0022613,0
+WELL.US,D,20210813,000000,80.6138,82.0005,80.4037,81.9332,2532118.9970914,0
+WELL.US,D,20210816,000000,81.6059,82.5973,81.3746,82.0777,1637820.4732032,0
+WELL.US,D,20210817,000000,81.519,82.6306,81.1343,82.3951,1526240.1150917,0
+WELL.US,D,20210818,000000,82.2603,82.2798,80.9507,81.1528,1955138.7315376,0
+WELL.US,D,20210819,000000,80.7299,81.7984,79.9213,80.9408,2077676.9514754,0
+WELL.US,D,20210820,000000,80.6812,81.5767,79.5745,81.0757,1924865.8720016,0
+WELL.US,D,20210823,000000,81.5571,81.8082,80.3442,81.0376,1112931.5195919,0
+WELL.US,D,20210824,000000,81.0571,81.4712,80.2767,81.3266,1362838.7567105,0
+WELL.US,D,20210825,000000,81.3746,82.5299,80.8647,81.7213,1604392.953577,0
+WELL.US,D,20210826,000000,82.1158,82.5299,81.3071,81.5093,1481258.8192697,0
+WELL.US,D,20210827,000000,82.0005,83.2897,81.8267,82.443,2121109.074718,0
+WELL.US,D,20210830,000000,82.356,82.9245,81.9136,82.5592,1626608.6822299,0
+WELL.US,D,20210831,000000,82.3657,84.3875,82.2311,84.2624,3169954.2018879,0
+WELL.US,D,20210901,000000,84.6374,85.6591,83.9929,84.8886,2681044.3462687,0
+WELL.US,D,20210902,000000,85.1766,85.3505,83.6374,84.4744,2212844.0508528,0
+WELL.US,D,20210903,000000,84.1472,84.1472,82.4908,83.5114,2332809.1903598,0
+WELL.US,D,20210907,000000,83.3864,83.4636,81.1245,81.9136,2156607.9599277,0
+WELL.US,D,20210908,000000,81.6059,83.2809,81.3364,82.7896,1499376.8687011,0
+WELL.US,D,20210909,000000,82.318,84.4167,82.0777,82.8952,3055731.1376118,0
+WELL.US,D,20210910,000000,83.1647,84.3679,82.2124,83.444,2318367.994023,0
+WELL.US,D,20210913,000000,84.3592,85.4755,83.9548,84.9266,2497009.1968652,0
+WELL.US,D,20210914,000000,85.4461,85.5145,83.2712,84.2722,1695961.032732,0
+WELL.US,D,20210915,000000,84.3015,84.3015,83.4734,83.6374,1781034.4643852,0
+WELL.US,D,20210916,000000,83.6374,84.8504,83.1941,84.532,1592841.225197,0
+WELL.US,D,20210917,000000,83.8484,84.0701,82.3951,82.6256,3669009.9604072,0
+WELL.US,D,20210920,000000,81.8658,83.6179,81.355,82.5494,2036779.0001649,0
+WELL.US,D,20210921,000000,83.0982,84.3777,82.694,82.732,1472610.8935565,0
+WELL.US,D,20210922,000000,83.406,83.5407,82.1061,82.2506,1721293.5368847,0
+WELL.US,D,20210923,000000,82.5494,83.608,82.3374,82.5397,1701982.6348064,0
+WELL.US,D,20210924,000000,82.0581,82.4723,79.5355,80.1909,1993246.5339529,0
+WELL.US,D,20210927,000000,80.4116,81.9615,79.6801,79.6995,1800875.7507306,0
+WELL.US,D,20210928,000000,79.1605,80.3686,78.554,79.9974,2289361.7084994,0
+WELL.US,D,20210929,000000,80.2006,81.0854,80.142,80.6625,1768770.0961406,0
+WELL.US,D,20210930,000000,81.23,81.23,79.0979,79.3235,2918079.0138788,0
+WELL.US,D,20211001,000000,79.9974,81.1343,79.3626,80.7202,1260050.6953194,0
+WELL.US,D,20211004,000000,80.3256,81.2974,80.0833,80.6049,1319039.0505492,0
+WELL.US,D,20211005,000000,80.7006,80.7006,78.6594,78.6887,1630602.9467583,0
+WELL.US,D,20211006,000000,78.0822,80.2963,77.0236,80.0941,2164001.598523,0
+WELL.US,D,20211007,000000,80.6712,81.2104,79.6224,79.8344,1067289.8032058,0
+WELL.US,D,20211008,000000,79.7767,80.2289,79.4202,79.6029,796022.82439822,0
+WELL.US,D,20211011,000000,79.1507,80.2484,78.6594,79.7474,790532.63049876,0
+WELL.US,D,20211012,000000,79.6995,81.0278,79.4007,80.1811,1395153.2885023,0
+WELL.US,D,20211013,000000,79.8148,80.3256,79.2181,80.1811,1152816.8260372,0
+WELL.US,D,20211014,000000,80.8256,81.4038,80.5463,80.8158,1796306.0499896,0
+WELL.US,D,20211015,000000,81.5386,81.6822,80.5951,80.9701,1529495.1181515,0
+WELL.US,D,20211018,000000,80.4213,80.9701,79.8344,80.2484,1834039.1021311,0
+WELL.US,D,20211019,000000,80.6625,81.1245,80.2583,80.9321,1215765.6568364,0
+WELL.US,D,20211020,000000,80.9321,82.0104,80.7778,81.4224,1511143.61773,0
+WELL.US,D,20211021,000000,81.6343,81.8843,79.8695,80.0463,1613834.4078752,0
+WELL.US,D,20211022,000000,80.1234,80.8061,77.8126,78.0148,2443919.5747676,0
+WELL.US,D,20211025,000000,78.2072,79.0257,76.7628,77.9572,2953319.87431,0
+WELL.US,D,20211026,000000,77.9376,78.2746,77.3985,77.4278,2508959.2253995,0
+WELL.US,D,20211027,000000,77.7746,79.6029,77.4104,79.2279,2137498.7676961,0
+WELL.US,D,20211028,000000,79.2279,79.7377,78.6984,79.6419,1210899.0228185,0
+WELL.US,D,20211029,000000,79.1507,79.3578,76.5517,77.3985,3835681.6804658,0
+WELL.US,D,20211101,000000,77.3702,79.5071,76.9365,79.3725,1689704.9557597,0
+WELL.US,D,20211102,000000,79.8441,79.892,78.3234,78.8333,1938815.5925698,0
+WELL.US,D,20211103,000000,78.9193,80.1956,78.6984,79.7279,1694251.1066202,0
+WELL.US,D,20211104,000000,79.8626,80.056,76.7345,77.466,3175536.547494,0
+WELL.US,D,20211105,000000,79.8441,82.8141,78.1594,81.4419,2823521.1237976,0
+WELL.US,D,20211108,000000,81.3071,82.6647,80.8452,81.5962,2467240.0999921,0
+WELL.US,D,20211109,000000,81.9038,83.0163,81.018,82.2027,2139915.1902255,0
+WELL.US,D,20211110,000000,82.3473,84.3679,82.3473,83.7623,3167721.0588638,0
+WELL.US,D,20211111,000000,83.5407,83.8288,81.8658,82.0484,1940434.3908829,0
+WELL.US,D,20211112,000000,81.9712,82.7027,81.5571,82.356,1259100.5088332,0
+WELL.US,D,20211115,000000,82.9186,82.9186,80.7563,81.6685,1481317.1820173,0
+WELL.US,D,20211116,000000,81.7261,81.9302,80.4018,81.4449,2057237.7029447,0
+WELL.US,D,20211117,000000,81.0961,83.8786,80.4076,83.5973,2417376.8115345,0
+WELL.US,D,20211118,000000,83.617,84.0144,82.6178,83.53,1529692.7323669,0
+WELL.US,D,20211119,000000,83.4714,84.1501,81.2944,81.6295,2181456.1556667,0
+WELL.US,D,20211122,000000,81.0961,82.4146,80.7182,81.4546,1668874.5744298,0
+WELL.US,D,20211123,000000,82.1432,83.8494,81.813,83.1706,1616279.4998244,0
+WELL.US,D,20211124,000000,83.2585,84.6111,83.2585,84.4217,1560310.6488486,0
+WELL.US,D,20211126,000000,82.3473,82.6569,79.2923,79.4281,1938323.0928932,0
+WELL.US,D,20211129,000000,79.8354,81.1353,79.4866,79.5442,2768799.3925849,0
+WELL.US,D,20211130,000000,78.9924,79.3509,76.8009,77.1984,4308870.4549339,0
+WELL.US,D,20211201,000000,78.1779,79.6517,76.8496,76.9465,2215753.9969666,0
+WELL.US,D,20211202,000000,77.6251,80.2523,77.3634,79.5834,2476344.6886072,0
+WELL.US,D,20211203,000000,79.7288,80.0493,77.5187,77.9543,2970311.6251047,0
+WELL.US,D,20211206,000000,78.798,81.3873,78.798,80.5142,1880341.2390815,0
+WELL.US,D,20211207,000000,81.435,82.7535,80.9898,82.2017,2373867.8952029,0
+WELL.US,D,20211208,000000,82.4733,83.5398,81.9302,83.0935,2497064.4878891,0
+WELL.US,D,20211209,000000,82.521,82.861,81.5805,81.5903,1828391.2264225,0
+WELL.US,D,20211210,000000,82.1333,82.3473,79.768,80.1946,2083127.2129685,0
+WELL.US,D,20211213,000000,79.6898,81.4936,79.2493,80.9018,2144721.4136803,0
+WELL.US,D,20211214,000000,80.9018,81.435,78.7688,79.6898,2383449.6248768,0
+WELL.US,D,20211215,000000,79.894,80.9311,79.3705,80.4271,2564065.9459643,0
+WELL.US,D,20211216,000000,80.475,81.9009,79.6801,80.5726,2502838.3042634,0
+WELL.US,D,20211217,000000,80.5726,81.8804,79.4476,80.6694,7391440.2651479,0
+WELL.US,D,20211220,000000,77.8283,79.1565,77.5958,77.8869,2873394.6513338,0
+WELL.US,D,20211221,000000,78.7308,80.8345,78.3811,80.1264,1520387.4578129,0
+WELL.US,D,20211222,000000,80.4271,80.8335,79.5931,80.437,2013715.4758111,0
+WELL.US,D,20211223,000000,80.7182,81.0376,79.4378,80.2718,1266930.3321734,0
+WELL.US,D,20211227,000000,80.1361,81.523,79.2542,81.4839,1424565.0415351,0
+WELL.US,D,20211228,000000,81.2221,82.2691,81.0669,82.1529,1263211.4988568,0
+WELL.US,D,20211229,000000,82.1236,82.7349,80.8051,82.521,1257860.5564252,0
+WELL.US,D,20211230,000000,82.3473,83.7233,82.3473,83.2867,1423318.9456798,0
+WELL.US,D,20211231,000000,83.1129,84.0535,82.9723,83.1608,1341898.8172406,0
+WELL.US,D,20220103,000000,83.5398,84.4657,81.8423,82.9576,2238241.0612001,0
+WELL.US,D,20220104,000000,83.1754,85.9823,83.1129,85.4588,2975853.0143968,0
+WELL.US,D,20220105,000000,85.9726,86.8457,84.1795,84.3348,1825648.1772885,0
+WELL.US,D,20220106,000000,85.0136,85.5654,84.2957,84.9647,1338017.1825758,0
+WELL.US,D,20220107,000000,84.9452,86.7051,84.1501,85.159,2905807.4782793,0
+WELL.US,D,20220110,000000,84.7606,84.9452,84.0339,84.8777,2598782.5655755,0
+WELL.US,D,20220111,000000,84.8387,84.9159,82.1822,83.7039,1901124.5206502,0
+WELL.US,D,20220112,000000,83.4225,84.5281,83.3258,83.6852,1947308.9081976,0
+WELL.US,D,20220113,000000,83.8982,85.5946,83.2682,85.0419,2306811.1461037,0
+WELL.US,D,20220114,000000,84.9256,85.4979,83.7331,84.8484,1863781.5774,0
+WELL.US,D,20220118,000000,84.6931,84.9159,83.3942,84.5281,2143986.247843,0
+WELL.US,D,20220119,000000,85.0907,85.1873,82.861,82.9283,2536412.2427124,0
+WELL.US,D,20220120,000000,83.5583,85.3622,83.1901,83.3649,2175635.2395312,0
+WELL.US,D,20220121,000000,84.0144,85.6338,83.656,84.8484,3306066.3682123,0
+WELL.US,D,20220124,000000,84.0436,84.2088,80.7377,83.404,3884934.719844,0
+WELL.US,D,20220125,000000,82.3951,83.3454,80.8247,82.9283,3118523.3105097,0
+WELL.US,D,20220126,000000,83.3942,85.1776,80.6205,81.2993,2750856.4313961,0
+WELL.US,D,20220127,000000,81.94,83.6071,80.5824,80.8823,2743746.4152756,0
+WELL.US,D,20220128,000000,80.8823,81.5513,78.2014,81.5033,3221289.8698359,0
+WELL.US,D,20220131,000000,80.854,83.9948,80.854,83.9948,4304979.6050985,0
+WELL.US,D,20220201,000000,83.3845,83.7331,81.5239,82.0845,2147280.1594011,0
+WELL.US,D,20220202,000000,82.5504,83.5778,82.1138,82.2691,2006830.719418,0
+WELL.US,D,20220203,000000,81.9009,81.978,80.1557,80.2426,1675190.0380575,0
+WELL.US,D,20220204,000000,79.2346,79.6898,76.5196,77.9836,2181311.7846596,0
+WELL.US,D,20220207,000000,78.052,78.7014,77.8576,78.2746,1825975.827801,0
+WELL.US,D,20220208,000000,78.5266,78.8177,77.1984,77.5568,1902106.4482797,0
+WELL.US,D,20220209,000000,78.595,79.4085,78.0129,79.3118,2196304.8673283,0
+WELL.US,D,20220210,000000,78.4974,79.7142,77.6827,78.2258,2179415.5073188,0
+WELL.US,D,20220211,000000,78.2258,78.9046,76.8399,77.673,2678485.6005479,0
+WELL.US,D,20220214,000000,78.0129,78.8567,76.7227,77.2471,2274145.413919,0
+WELL.US,D,20220215,000000,77.8186,78.847,77.4015,78.6917,2862736.794508,0
+WELL.US,D,20220216,000000,81.9009,81.9009,80.0493,81.3383,4707715.3281241,0
+WELL.US,D,20220217,000000,80.6694,81.3286,78.9339,79.6419,3500604.7643559,0
+WELL.US,D,20220218,000000,79.1185,81.7261,78.9827,80.3392,3725567.5583975,0
+WELL.US,D,20220222,000000,80.223,80.8735,79.4768,80.437,3745718.0649141,0
+WELL.US,D,20220223,000000,80.5726,81.435,78.2942,78.4299,2281915.8506036,0
+WELL.US,D,20220224,000000,76.9465,79.8158,76.5489,79.5258,2408724.7901897,0
+WELL.US,D,20220225,000000,80.1557,81.8619,79.3509,81.7456,2311810.8881424,0
+WELL.US,D,20220228,000000,80.6812,82.356,80.4858,81.3453,4417414.9262659,0
+WELL.US,D,20220301,000000,81.4429,81.7652,79.1722,80.4173,2093755.3764666,0
+WELL.US,D,20220302,000000,81.0132,83.2188,80.9644,82.3804,2198108.9929626,0
+WELL.US,D,20220303,000000,82.6637,83.4645,81.5796,83.3766,1884844.3858122,0
+WELL.US,D,20220304,000000,82.5074,85.2029,82.5074,85.0467,2581978.1899175,0
+WELL.US,D,20220307,000000,84.9588,86.3847,84.783,84.8905,2139323.3714874,0
+WELL.US,D,20220308,000000,84.949,87.3809,84.2117,86.2675,2746828.3779085,0
+WELL.US,D,20220309,000000,87.4102,87.9961,86.5116,86.6874,1810842.4697566,0
+WELL.US,D,20220310,000000,86.043,88.3283,85.2713,88.3283,2206845.998659,0
+WELL.US,D,20220311,000000,89.6077,90.6038,88.7482,89.0803,2856916.9022805,0
+WELL.US,D,20220314,000000,89.6467,90.6723,88.8068,88.8459,2509538.7572432,0
+WELL.US,D,20220315,000000,89.2072,89.8421,87.3712,88.0939,1338158.4818592,0
+WELL.US,D,20220316,000000,88.6603,89.637,86.6484,88.592,2194143.397854,0
+WELL.US,D,20220317,000000,88.4063,90.3206,88.0841,89.8616,1985013.2909193,0
+WELL.US,D,20220318,000000,89.51,90.6331,89.2072,90.0179,3679698.5344684,0
+WELL.US,D,20220321,000000,90.4574,91.0483,89.8323,90.5355,1641135.8868262,0
+WELL.US,D,20220322,000000,91.1215,92.4009,90.2621,90.4574,2649986.1494107,0
+WELL.US,D,20220323,000000,90.6331,91.1947,89.1925,90.6625,1801248.4531885,0
+WELL.US,D,20220324,000000,90.6331,92.5669,90.0765,92.4497,2310870.9407347,0
+WELL.US,D,20220325,000000,92.7817,94.071,92.7476,93.9734,1524278.3076483,0
+WELL.US,D,20220328,000000,94.2761,94.3543,93.4166,94.0124,1692768.4880512,0
+WELL.US,D,20220329,000000,94.6472,96.1708,94.3298,96.0145,2698600.2702896,0
+WELL.US,D,20220330,000000,95.5067,95.9559,94.569,95.575,1883218.4201441,0
+WELL.US,D,20220331,000000,95.575,95.868,93.8561,93.8952,2753327.1210416,0
+WELL.US,D,20220401,000000,94.7351,95.5652,94.364,95.536,2016896.7575056,0
+WELL.US,D,20220404,000000,96.835,97.1083,94.403,95.3894,2238702.8436411,0
+WELL.US,D,20220405,000000,94.9011,95.9656,92.9185,93.4557,1976455.469097,0
+WELL.US,D,20220406,000000,93.27,95.0183,92.3715,94.7937,2045206.7856902,0
+WELL.US,D,20220407,000000,94.4909,94.7839,93.1237,94.0417,2020141.5214868,0
+WELL.US,D,20220408,000000,94.5496,94.8523,94.0025,94.7156,1306196.1743684,0
+WELL.US,D,20220411,000000,94.8719,95.37,93.8756,94.1198,1482811.0635726,0
+WELL.US,D,20220412,000000,94.1101,95.1452,92.938,94.3054,2097433.253469,0
+WELL.US,D,20220413,000000,94.7351,95.2234,93.7096,94.6374,1687304.9157558,0
+WELL.US,D,20220414,000000,95.1258,96.1219,93.6217,93.7878,1738423.5152395,0
+WELL.US,D,20220418,000000,93.6021,94.3739,93.3385,94.237,2286764.0542803,0
+WELL.US,D,20220419,000000,94.8719,95.4773,93.7486,94.5203,1613538.4985062,0
+WELL.US,D,20220420,000000,94.3737,95.8583,94.1394,95.2331,2500160.7852319,0
+WELL.US,D,20220421,000000,95.6336,95.9755,94.8572,95.0281,2537117.7152221,0
+WELL.US,D,20220422,000000,94.1198,94.5788,92.5181,92.7232,1963435.4568579,0
+WELL.US,D,20220425,000000,92.6353,93.5045,91.7074,93.3287,2423490.5653154,0
+WELL.US,D,20220426,000000,93.065,94.1344,92.5572,93.0358,2004215.6587654,0
+WELL.US,D,20220427,000000,93.2506,93.3873,90.6724,91.0629,1956588.5850553,0
+WELL.US,D,20220428,000000,91.0336,92.4399,90.4671,92.2349,1519482.3232722,0
+WELL.US,D,20220429,000000,92.0004,92.4106,88.4747,88.6896,2539639.6002601,0
+WELL.US,D,20220502,000000,89.2464,90.1692,86.5214,88.0158,2507749.9902268,0
+WELL.US,D,20220503,000000,88.3576,90.1546,86.4238,88.5724,4285693.2768085,0
+WELL.US,D,20220504,000000,88.133,88.6505,85.8573,88.1134,2965190.0380318,0
+WELL.US,D,20220505,000000,87.9376,88.9972,87.1173,87.8692,2476543.3267303,0
+WELL.US,D,20220506,000000,86.7461,87.0391,85.1835,86.3653,2709938.0019286,0
+WELL.US,D,20220509,000000,85.7207,86.8145,84.6903,85.0272,2695394.4148067,0
+WELL.US,D,20220510,000000,85.7499,86.1308,83.0348,83.7966,3455839.5130906,0
+WELL.US,D,20220511,000000,83.4547,86.7755,82.859,84.9588,3408866.7164977,0
+WELL.US,D,20220512,000000,85.1053,85.1346,83.5524,85.0467,2162058.221421,0
+WELL.US,D,20220513,000000,85.5937,86.3847,84.8905,86.3066,2278049.5745565,0
+WELL.US,D,20220516,000000,86.6777,87.1262,86.248,86.7755,1833646.9454241,0
+WELL.US,D,20220517,000000,87.4493,87.6056,86.043,87.5665,2562562.8492384,0
+WELL.US,D,20220518,000000,88.2697,88.5724,85.789,86.1601,2097566.3614896,0
+WELL.US,D,20220519,000000,85.5741,86.8534,85.0369,85.4765,2183054.4758227,0
+WELL.US,D,20220520,000000,86.7558,87.0391,84.9197,86.0527,2523041.0300803,0
+WELL.US,D,20220523,000000,86.7902,87.5279,85.6298,86.2592,2188135.8766294,0
+WELL.US,D,20220524,000000,86.1018,86.9673,84.2627,86.9574,2296118.0051228,0
+WELL.US,D,20220525,000000,86.6624,87.7737,86.6624,87.4787,2085536.7888177,0
+WELL.US,D,20220526,000000,88.236,88.6883,86.8591,87.1148,1993445.5103006,0
+WELL.US,D,20220527,000000,87.4689,88.8555,87.4394,88.6785,2169819.9129344,0
+WELL.US,D,20220531,000000,87.7737,88.1966,87.1935,87.6164,7374472.8901464,0
+WELL.US,D,20220601,000000,87.4787,87.6753,85.0004,86.7017,2391624.7792293,0
+WELL.US,D,20220602,000000,86.4264,87.4885,84.8528,87.4,1947114.1448555,0
+WELL.US,D,20220603,000000,87.1541,87.4737,86.0035,86.5444,1564774.8849449,0
+WELL.US,D,20220606,000000,87.2426,87.2426,85.3741,85.6987,1449450.3052304,0
+WELL.US,D,20220607,000000,85.4724,87.9704,85.4724,87.8229,1931275.1526568,0
+WELL.US,D,20220608,000000,87.459,87.6164,84.2529,84.5578,2000935.400301,0
+WELL.US,D,20220609,000000,83.8596,84.4299,81.7943,81.8533,1988888.1267842,0
+WELL.US,D,20220610,000000,81.0469,81.8533,80.3585,80.7125,2272465.7744279,0
+WELL.US,D,20220613,000000,78.9324,79.493,76.1788,76.5623,2542189.260891,0
+WELL.US,D,20220614,000000,76.5131,77.3097,75.51,76.1689,2870514.069714,0
+WELL.US,D,20220615,000000,76.9163,78.1654,75.9723,77.1524,3633335.8777325,0
+WELL.US,D,20220616,000000,76.1295,77.5556,75.3576,76.4148,2801151.7500864,0
+WELL.US,D,20220617,000000,76.1394,77.8211,75.2936,76.3656,9328640.7095788,0
+WELL.US,D,20220621,000000,77.4375,79.2177,76.7689,77.3786,2568223.8988995,0
+WELL.US,D,20220622,000000,76.8376,79.6208,76.8376,78.4505,2320463.7064912,0
+WELL.US,D,20220623,000000,78.9226,80.7223,78.2243,80.3585,2712929.4685082,0
+WELL.US,D,20220624,000000,80.7125,82.4729,80.2207,81.9811,3355449.3669789,0
+WELL.US,D,20220627,000000,81.7352,83.2695,81.1108,81.7943,2026069.1365256,0
+WELL.US,D,20220628,000000,82.3942,83.358,81.3714,81.5091,1479268.5273675,0
+WELL.US,D,20220629,000000,81.3124,82.3057,81.3124,81.8533,1555126.2878482,0
+WELL.US,D,20220630,000000,81.4795,82.109,80.5305,80.9879,2542528.8784935,0
+WELL.US,D,20220701,000000,80.5846,82.0303,80.1815,81.8337,1753959.1754723,0
+WELL.US,D,20220705,000000,81.3616,81.4795,78.6669,80.9977,1849634.7415608,0
+WELL.US,D,20220706,000000,81.3616,82.0795,80.2896,80.3191,1370077.4008819,0
+WELL.US,D,20220707,000000,80.2109,81.096,79.8372,80.3683,1463796.6068888,0
+WELL.US,D,20220708,000000,80.3978,81.3714,80.1224,80.7518,1359364.1941151,0
+WELL.US,D,20220711,000000,80.6633,81.2338,80.1224,80.7518,987349.71604853,0
+WELL.US,D,20220712,000000,80.3191,82.1385,80.2601,81.0764,1492545.1352599,0
+WELL.US,D,20220713,000000,80.1913,80.8403,79.4832,80.5551,2186576.0760238,0
+WELL.US,D,20220714,000000,79.1684,80.3093,78.4604,78.7751,2817702.5157036,0
+WELL.US,D,20220715,000000,79.8471,80.1322,78.8833,79.8765,2113515.5850777,0
+WELL.US,D,20220718,000000,80.1322,80.4765,79.0799,79.4536,1613271.0584011,0
+WELL.US,D,20220719,000000,79.8372,80.9485,79.3651,80.7715,2158861.6527477,0
+WELL.US,D,20220720,000000,80.6731,81.2288,79.6306,80.0437,1577928.4577177,0
+WELL.US,D,20220721,000000,79.7093,79.9945,77.9061,79.9847,1724517.1764278,0
+WELL.US,D,20220722,000000,80.919,81.8268,80.4174,81.4599,1714324.5810756,0
+WELL.US,D,20220725,000000,81.1845,82.7975,80.7715,82.7286,1775196.4606405,0
+WELL.US,D,20220726,000000,83.1908,83.9087,82.7976,83.5154,2301287.5137791,0
+WELL.US,D,20220727,000000,83.2793,84.2038,82.7188,83.1318,1416322.3366976,0
+WELL.US,D,20220728,000000,83.6235,84.6168,83.0728,84.5578,1587890.2351185,0
+WELL.US,D,20220729,000000,84.5775,85.3937,84.007,84.9119,3971375.3768982,0
+WELL.US,D,20220801,000000,84.7349,85.2757,84.4496,84.5578,1344362.0440925,0
+WELL.US,D,20220802,000000,84.4103,84.9021,82.2172,82.286,1884864.4753164,0
+WELL.US,D,20220803,000000,82.4827,83.181,81.0173,81.0469,2318477.8586538,0
+WELL.US,D,20220804,000000,81.1354,81.1354,79.1488,79.6602,2612907.0004712,0
+WELL.US,D,20220805,000000,79.1684,79.6405,77.831,79.3455,2960110.0739899,0
+WELL.US,D,20220808,000000,80.2994,81.0469,79.906,80.2502,2098315.1553171,0
+WELL.US,D,20220809,000000,80.3879,81.4304,80.1126,81.2927,2937659.7235529,0
+WELL.US,D,20220810,000000,81.1845,82.109,79.4832,81.932,2958035.7628847,0
+WELL.US,D,20220811,000000,81.3812,81.8139,79.4143,79.8864,3036099.0041434,0
+WELL.US,D,20220812,000000,80.624,81.4206,80.3191,81.3223,1987687.2633454,0
+WELL.US,D,20220815,000000,81.3025,81.5091,79.9552,80.3387,1270143.3961127,0
+WELL.US,D,20220816,000000,80.1519,80.2306,78.9422,79.3258,2019708.9326221,0
+WELL.US,D,20220817,000000,78.8341,80.5257,78.7948,80.2207,1954944.6692776,0
+WELL.US,D,20220818,000000,80.2306,80.624,78.1604,78.6767,2573894.6994061,0
+WELL.US,D,20220819,000000,78.5194,78.8488,77.7719,78.2637,4630679.9093952,0
+WELL.US,D,20220822,000000,78.0754,78.6997,77.4312,78.4321,2481449.7854742,0
+WELL.US,D,20220823,000000,78.1745,78.4074,76.3708,76.4599,2585589.2380561,0
+WELL.US,D,20220824,000000,76.2816,77.4906,76.2221,76.8167,2617648.9894987,0
+WELL.US,D,20220825,000000,77.2429,78.1646,77.005,78.1348,1862501.7399046,0
+WELL.US,D,20220826,000000,78.2736,78.2736,76.569,76.6383,1773040.5740516,0
+WELL.US,D,20220829,000000,76.3708,76.9703,75.7761,76.2122,1885609.4215144,0
+WELL.US,D,20220830,000000,76.2617,76.8167,75.2806,75.4293,2102931.2087613,0
+WELL.US,D,20220831,000000,76.1725,76.9257,75.8158,75.9644,4066652.282887,0
+WELL.US,D,20220901,000000,75.5482,75.9372,75.122,75.895,2035658.5027396,0
+WELL.US,D,20220902,000000,76.4302,76.8762,74.8544,75.1518,1694848.1994398,0
+WELL.US,D,20220906,000000,75.7464,76.3113,74.8643,75.5977,1913447.4123414,0
+WELL.US,D,20220907,000000,75.5581,77.114,75.4392,76.9753,1448405.9505862,0
+WELL.US,D,20220908,000000,76.5789,77.5006,75.5779,75.6869,2327264.7107589,0
+WELL.US,D,20220909,000000,75.9942,76.9505,75.3004,76.896,2570915.9964523,0
+WELL.US,D,20220912,000000,77.3519,78.5709,77.2032,77.56,2330748.8740966,0
+WELL.US,D,20220913,000000,76.3113,76.6482,74.458,74.5373,2512685.1634888,0
+WELL.US,D,20220914,000000,73.9427,74.5076,71.9705,73.3183,3821061.6511365,0
+WELL.US,D,20220915,000000,73.2291,73.5621,71.96,72.0894,2955214.2683865,0
+WELL.US,D,20220916,000000,71.911,72.3074,69.9289,72.1687,7731222.2281497,0
+WELL.US,D,20220919,000000,71.3362,72.3272,70.2064,70.6028,2843858.2689782,0
+WELL.US,D,20220920,000000,69.7505,70.0478,68.5117,68.9378,2269767.438973,0
+WELL.US,D,20220921,000000,69.4135,70.2361,68.3531,68.3729,2041601.6600114,0
+WELL.US,D,20220922,000000,68.0954,68.2094,66.6386,67.6396,2000517.1889357,0
+WELL.US,D,20220923,000000,66.7674,67.9567,65.3799,66.1133,2748512.4693035,0
+WELL.US,D,20220926,000000,65.816,65.8705,64.0222,65.1817,3033147.3235723,0
+WELL.US,D,20220927,000000,65.7962,66.2025,63.596,63.7348,2489489.6967037,0
+WELL.US,D,20220928,000000,64.3988,65.3403,63.4672,64.8349,1863151.552007,0
+WELL.US,D,20220929,000000,64.0519,64.379,62.0896,62.7636,2870047.5129492,0
+WELL.US,D,20220930,000000,63.1302,64.0866,62.3969,63.7447,3237505.1575716,0
+WELL.US,D,20221003,000000,64.5177,65.2808,63.2789,64.7952,2583591.3685488,0
+WELL.US,D,20221004,000000,64.7754,65.7367,62.8329,63.8042,4369999.5058494,0
+WELL.US,D,20221005,000000,62.9221,63.0212,61.1283,61.7626,3034254.2240013,0
+WELL.US,D,20221006,000000,61.4256,61.6238,59.0372,59.2255,2827417.2155679,0
+WELL.US,D,20221007,000000,58.8687,59.2156,57.6398,58.0759,2798451.1347867,0
+WELL.US,D,20221010,000000,57.6299,58.056,56.847,56.8569,3588281.6008329,0
+WELL.US,D,20221011,000000,57.0898,57.9123,56.0139,57.6497,3082355.4549527,0
+WELL.US,D,20221012,000000,57.4019,57.7885,56.4109,57.392,2461491.2709011,0
+WELL.US,D,20221013,000000,56.4704,58.7201,55.9946,58.6408,2646668.5486051,0
+WELL.US,D,20221014,000000,59.3642,59.3642,57.2236,57.3227,2755822.8554553,0
+WELL.US,D,20221017,000000,58.2245,59.5426,57.6993,59.4435,2602896.0349196,0
+WELL.US,D,20221018,000000,60.2661,60.9995,59.4931,60.1274,2381159.7632815,0
+WELL.US,D,20221019,000000,59.4435,59.9688,58.6011,58.7993,1724524.6338237,0
+WELL.US,D,20221020,000000,58.7894,59.3741,58.0759,58.4525,1848992.9131551,0
+WELL.US,D,20221021,000000,58.3732,58.5367,56.6983,57.3623,5603161.2516713,0
+WELL.US,D,20221024,000000,57.7488,58.0412,56.1532,56.9956,3678562.0949889,0
+WELL.US,D,20221025,000000,57.4019,59.8796,57.2929,59.8201,2683858.1831665,0
+WELL.US,D,20221026,000000,59.9688,60.7468,59.6318,59.8598,3904824.8527936,0
+WELL.US,D,20221027,000000,60.4048,61.1085,59.1363,59.4039,2370554.9104926,0
+WELL.US,D,20221028,000000,59.4733,61.1382,59.1165,60.9499,2187357.3398458,0
+WELL.US,D,20221031,000000,60.2661,61.3662,60.1174,60.494,2296073.7298445,0
+WELL.US,D,20221101,000000,60.167,60.5436,59.3246,59.5624,1822667.4508086,0
+WELL.US,D,20221102,000000,59.5624,60.1868,58.284,58.3335,2308452.4485899,0
+WELL.US,D,20221103,000000,57.6398,58.3534,56.5893,57.8777,2601674.1056401,0
+WELL.US,D,20221104,000000,58.3732,60.8706,58.1898,60.4048,3344942.1038656,0
+WELL.US,D,20221107,000000,61.1977,61.7626,60.1868,60.9103,2546698.3873385,0
+WELL.US,D,20221108,000000,64.7853,67.927,64.2501,65.9151,5133279.4969733,0
+WELL.US,D,20221109,000000,65.6574,67.5454,65.6178,65.9052,4369508.1106726,0
+WELL.US,D,20221110,000000,67.5504,70.3055,67.5404,69.4334,4470107.9035415,0
+WELL.US,D,20221111,000000,69.6811,71.0884,69.6811,70.9398,3039250.9158196,0
+WELL.US,D,20221114,000000,70.355,70.9299,69.5126,69.6613,2399862.0417251,0
+WELL.US,D,20221115,000000,70.5235,70.583,68.4919,69.2847,2825464.7521857,0
+WELL.US,D,20221116,000000,69.136,69.2104,67.3422,67.59,2623596.1828705,0
+WELL.US,D,20221117,000000,66.57,67.23,65.68,66.72,2407508,0
+WELL.US,D,20221118,000000,67.85,67.98,66.55,67.78,3804992,0
+WELL.US,D,20221121,000000,67.74,68.24,66.89,68.18,2267054,0
+WELL.US,D,20221122,000000,68.18,69,67.88,68.85,1885715,0
+WELL.US,D,20221123,000000,68.49,69.465,68.39,69.35,1577374,0
+WELL.US,D,20221125,000000,69.45,69.73,68.985,69.53,956614,0
+WELL.US,D,20221128,000000,69.19,69.84,66.29,66.64,3256692,0
+WELL.US,D,20221129,000000,66.89,69.24,66.81,69.2,2401826,0
+WELL.US,D,20221130,000000,69.1,71.53,68.62,71.03,9642543,0
+WELL.US,D,20221201,000000,71.45,72.2,70.56,70.99,3345668,0
+WELL.US,D,20221202,000000,70.39,71.53,69.66,71.08,2195061,0
+WELL.US,D,20221205,000000,70.51,71.167,69.95,70.19,2979113,0
+WELL.US,D,20221206,000000,70.52,70.52,67.93,68.2,3516491,0
+WELL.US,D,20221207,000000,64.79,65.98,64.02,65,10394978,0
+WELL.US,D,20221208,000000,65.2,66.67,65.03,65.7,3756808,0
+WELL.US,D,20221209,000000,65.61,67.06,65.285,66.67,2779473,0
+WELL.US,D,20221212,000000,66.69,66.89,64.99,65.73,3023784,0
+WELL.US,D,20221213,000000,67.82,68.065,65.17,66.26,4433504,0
+WELL.US,D,20221214,000000,66.21,68.58,65.99,67.35,3234416,0
+WELL.US,D,20221215,000000,66.64,67.59,66.2801,67.12,2512503,0
+WELL.US,D,20221216,000000,66.05,66.56,63.58,64.32,8289868,0
+WELL.US,D,20221219,000000,64.19,64.42,63.09,63.7,2413182,0
+WELL.US,D,20221220,000000,63.01,63.93,62.62,63.55,2380573,0
+WELL.US,D,20221221,000000,64.07,65.0896,63.625,63.97,1777251,0
+WELL.US,D,20221222,000000,63.17,64.57,63,64.53,1737888,0
+WELL.US,D,20221223,000000,64.39,65.08,63.79,65.07,1148144,0
+WELL.US,D,20221227,000000,65.06,66.35,64.91,65.94,1758024,0
+WELL.US,D,20221228,000000,66.07,66.62,64.625,64.84,1648275,0
+WELL.US,D,20221229,000000,65.47,66.24,64.75,65.83,1421999,0
+WELL.US,D,20221230,000000,65.64,66.01,64.77,65.55,1189669,0
+WELL.US,D,20230103,000000,66.51,67.175,65.48,66.95,3086360,0
+WELL.US,D,20230104,000000,67.69,69.41,67.49,68.84,2263692,0
+WELL.US,D,20230105,000000,68.11,68.62,66.6902,67.39,1761767,0
+WELL.US,D,20230106,000000,67.73,70,67.4,69.78,1685007,0
+WELL.US,D,20230109,000000,70.09,70.31,69.15,69.27,2207383,0
+WELL.US,D,20230110,000000,68.72,69.01,67.96,68.99,2091086,0
+WELL.US,D,20230111,000000,69.6,71.985,69.5345,71.83,2144696,0
+WELL.US,D,20230112,000000,72,72.73,71.58,72.1,2403154,0
+WELL.US,D,20230113,000000,71.55,71.95,70.83,71.15,1376855,0
+WELL.US,D,20230117,000000,71.29,72.09,71.05,71.71,1583042,0
+WELL.US,D,20230118,000000,72.21,72.49,71.36,71.65,2985070,0
+WELL.US,D,20230119,000000,71.29,72.28,71.29,71.65,2002237,0
+WELL.US,D,20230120,000000,71.83,72.91,71.29,72.83,1843721,0
+WELL.US,D,20230123,000000,72.72,74.52,72.2,74.28,2051207,0
+WELL.US,D,20230124,000000,73.83,74.92,73.5,74.88,1528134,0
+WELL.US,D,20230125,000000,74.7,74.84,73.405,73.86,1502814,0
+WELL.US,D,20230126,000000,74.18,74.405,73.63,74.18,1274776,0
+WELL.US,D,20230127,000000,74.3,75.57,73.47,75.19,2091629,0
+WELL.US,D,20230130,000000,74.86,75.28,74.46,74.52,2349641,0
+WELL.US,D,20230131,000000,74.38,75.1,73.86,75.04,2601955,0
+WELL.US,D,20230201,000000,74.97,75.42,73.53,74.88,2266486,0
+WELL.US,D,20230202,000000,75.49,76.7225,74.82,76.27,1930798,0
+WELL.US,D,20230203,000000,75.16,75.88,74.32,75.82,1648659,0
+WELL.US,D,20230206,000000,74.93,75.36,73.68,74.52,1987104,0
+WELL.US,D,20230207,000000,74.08,75.64,73.75,74.92,2332541,0
+WELL.US,D,20230208,000000,74.74,75.44,74.3,75,1650197,0
+WELL.US,D,20230209,000000,75.55,75.55,73.615,73.99,2483482,0
+WELL.US,D,20230210,000000,73.73,75.59,73.55,75.28,2016679,0
+WELL.US,D,20230213,000000,75.39,76.28,75.28,75.89,1298768,0
+WELL.US,D,20230214,000000,75.51,76.39,75.15,75.75,1735553,0
+WELL.US,D,20230215,000000,75.06,75.83,74.8,75.72,1864969,0
+WELL.US,D,20230216,000000,74.22,78.54,73.71,78.05,2938056,0
+WELL.US,D,20230217,000000,78.3,78.495,77.11,77.4,2544023,0
+WELL.US,D,20230221,000000,77.14,77.51,75.83,76.82,2300914,0
+WELL.US,D,20230222,000000,77.19,77.89,75.5,75.62,2199793,0
+WELL.US,D,20230223,000000,75.86,76.44,75.09,76.17,1680498,0
+WELL.US,D,20230224,000000,75,75.66,73.96,74.87,1927633,0
+WELL.US,D,20230227,000000,75.05,75.61,73.72,74.27,1199747,0
+WELL.US,D,20230228,000000,74.66,74.83,73.92,74.12,4664437,0
+WELL.US,D,20230301,000000,73.55,73.715,71.51,73.09,2665896,0
+WELL.US,D,20230302,000000,72.8,74.45,72.71,74.35,1677847,0
+WELL.US,D,20230303,000000,74.86,75.84,74.7,75.31,1979840,0
+WELL.US,D,20230306,000000,75.6,75.98,74.905,75.19,2880795,0
+WELL.US,D,20230307,000000,75.04,75.04,73.76,73.97,4827615,0
+WELL.US,D,20230308,000000,73.69,75.45,73.58,74.72,1732699,0
+WELL.US,D,20230309,000000,74.5,74.94,72.38,72.45,4592956,0
+WELL.US,D,20230310,000000,71.84,72.32,67.72,67.83,4106330,0
+WELL.US,D,20230313,000000,67.23,69.65,66.72,69.21,2710274,0
+WELL.US,D,20230314,000000,70.57,71.6,70.15,71.56,2347187,0
+WELL.US,D,20230315,000000,70.69,71.33,69.94,71.25,2623757,0
+WELL.US,D,20230316,000000,70.54,71.35,69.42,70.85,2916363,0
+WELL.US,D,20230317,000000,70.2,71.16,68.58,68.75,4939850,0
+WELL.US,D,20230320,000000,69.14,69.9,68.66,69.13,3011971,0
+WELL.US,D,20230321,000000,69.66,70.23,69.05,69.39,2465227,0
+WELL.US,D,20230322,000000,68.99,69.17,66.1,66.17,2457134,0
+WELL.US,D,20230323,000000,66.29,67.39,65.66,65.76,1743894,0
+WELL.US,D,20230324,000000,65.44,67.56,65.18,67.48,1576664,0
+WELL.US,D,20230327,000000,68,68.37,67.51,67.88,1765144,0
+WELL.US,D,20230328,000000,67.46,69.13,67.05,68.77,2056487,0
+WELL.US,D,20230329,000000,69.78,70.72,69.68,69.96,1984042,0
+WELL.US,D,20230330,000000,70.63,71.19,70.15,70.95,1610087,0
+WELL.US,D,20230331,000000,71.25,71.76,70.28,71.69,3648452,0
+WELL.US,D,20230403,000000,71.96,72.65,71.14,71.73,2702727,0
+WELL.US,D,20230404,000000,71.89,72.06,70.085,70.38,2150310,0
+WELL.US,D,20230405,000000,70.35,71.26,70.13,70.56,1612188,0
+WELL.US,D,20230406,000000,71.67,72.155,70.49,71.55,1858229,0
+WELL.US,D,20230410,000000,71.24,72.86,70.91,72.82,1305263,0
+WELL.US,D,20230411,000000,74.18,75.17,73.61,74.34,2369449,0
+WELL.US,D,20230412,000000,75.15,75.355,74.4,74.63,1839039,0
+WELL.US,D,20230413,000000,74.73,74.96,73.32,74.5,2032521,0
+WELL.US,D,20230414,000000,74.83,75.12,73.655,74.09,1677100,0
+WELL.US,D,20230417,000000,74.18,75.26,74.12,75.24,1753403,0
+WELL.US,D,20230418,000000,75.17,75.53,74.6501,75.45,1357367,0
+WELL.US,D,20230419,000000,74.87,76.31,74.85,76.25,1296599,0
+WELL.US,D,20230420,000000,76.2,76.31,75.25,75.88,1239360,0
+WELL.US,D,20230421,000000,76.08,76.22,75.05,75.63,1494736,0
+WELL.US,D,20230424,000000,75.95,76.06,74.46,75.33,1848829,0
+WELL.US,D,20230425,000000,75.04,76.66,74.77,76.39,2247742,0
+WELL.US,D,20230426,000000,76.1,76.94,75.75,76.17,2619805,0
+WELL.US,D,20230427,000000,76.2,78,76.2,77.99,2109908,0
+WELL.US,D,20230428,000000,78.25,79.27,77.96,79.22,2314026,0
+WELL.US,D,20230501,000000,79,79.65,78.12,78.26,2025195,0
+WELL.US,D,20230502,000000,78.11,78.465,76.76,77.35,2531882,0
+WELL.US,D,20230503,000000,78.14,79.04,76.45,77.52,2281541,0
+WELL.US,D,20230504,000000,77.7,78.21,75.93,76.9,2234074,0
+WELL.US,D,20230505,000000,77.21,78.98,76.84,78.76,1697186,0
+WELL.US,D,20230508,000000,77.36,77.99,76.2,76.33,4200509,0
+WELL.US,D,20230509,000000,76.35,78.72,76,78.32,4261047,0
+WELL.US,D,20230510,000000,78.8,79.7,77.95,79.38,2426324,0
+WELL.US,D,20230511,000000,78.8,79.9,78.19,79.15,2530200,0
+WELL.US,D,20230512,000000,79.12,79.5899,78.8,79.3,1887323,0
+WELL.US,D,20230515,000000,79.11,80.24,78.58,80.13,2221381,0
+WELL.US,D,20230516,000000,80.3,80.3,77.48,77.53,2166728,0
+WELL.US,D,20230517,000000,77.81,77.935,76.385,77.51,1910981,0
+WELL.US,D,20230518,000000,77,77.82,76.475,76.88,1943069,0
+WELL.US,D,20230519,000000,77.26,77.52,76.12,76.54,1848005,0
+WELL.US,D,20230522,000000,76.64,77.42,76.31,76.49,1457789,0
+WELL.US,D,20230523,000000,76.4,77.325,76.09,76.17,1638044,0
+WELL.US,D,20230524,000000,76.12,76.39,74.12,74.23,1925926,0
+WELL.US,D,20230525,000000,74.52,74.52,72.47,73.62,1889217,0
+WELL.US,D,20230526,000000,73.9,74,72.845,73.54,1568966,0
+WELL.US,D,20230530,000000,73.31,74.145,72.83,73.13,1924013,0
+WELL.US,D,20230531,000000,73.55,74.84,73.25,74.61,7307307,0
+WELL.US,D,20230601,000000,74.08,75.11,73.28,74.61,1906376,0
+WELL.US,D,20230602,000000,75.64,76.769,75.22,75.76,2002215,0
+WELL.US,D,20230605,000000,75.85,76.25,75.41,76.09,1460008,0
+WELL.US,D,20230606,000000,76.67,78.67,76.445,78.65,2382574,0
+WELL.US,D,20230607,000000,79.43,80.73,78.88,80.42,2588149,0
+WELL.US,D,20230608,000000,79.86,80.51,79.0415,79.8,3036544,0
+WELL.US,D,20230609,000000,80.02,81.15,79.55,81.1,2344055,0
+WELL.US,D,20230612,000000,81.04,81.82,80.835,81.81,2834302,0
+WELL.US,D,20230613,000000,81.75,82.605,81.5,81.95,2332745,0
+WELL.US,D,20230614,000000,82.51,82.92,81.36,81.54,3196274,0
+WELL.US,D,20230615,000000,81.51,81.51,79.41,80.15,4333672,0
+WELL.US,D,20230616,000000,80.52,81.97,79.98,80.41,11642809,0
+WELL.US,D,20230620,000000,80.01,80.29,78.6132,79.22,2655237,0
+WELL.US,D,20230621,000000,78.71,79.12,78.01,78.99,2456077,0
+WELL.US,D,20230622,000000,79.24,79.38,77.3,78.46,1625931,0
+WELL.US,D,20230623,000000,77.92,78.54,75.86,76.28,3670670,0
+WELL.US,D,20230626,000000,76.55,79.68,76.43,79.57,2283629,0
+WELL.US,D,20230627,000000,80.03,80.98,79.1801,80.74,1604356,0
+WELL.US,D,20230628,000000,80.37,80.565,79.64,80.06,1963952,0
+WELL.US,D,20230629,000000,79.82,80.53,79.48,80.39,1891831,0
+WELL.US,D,20230630,000000,80.91,81.22,79.435,80.89,4238287,0
+WELL.US,D,20230703,000000,80.35,81.77,80.35,81.47,968934,0
+WELL.US,D,20230705,000000,81.38,82.445,80.69,81.18,3081404,0
+WELL.US,D,20230706,000000,80.05,80.43,78.39,80.29,1830964,0
+WELL.US,D,20230707,000000,79.56,80.45,79.43,79.81,1427695,0
+WELL.US,D,20230710,000000,79.57,79.85,78.32,79.17,1710428,0
+WELL.US,D,20230711,000000,79.69,80.95,79.54,80.9,2501709,0
+WELL.US,D,20230712,000000,82.1,82.23,79.65,79.69,2254443,0
+WELL.US,D,20230713,000000,79.69,80.89,79.34,80.86,1866945,0
+WELL.US,D,20230714,000000,80.01,80.3221,79.1301,79.98,2114584,0
+WELL.US,D,20230717,000000,79.99,80.06,79.22,79.28,1199446,0
+WELL.US,D,20230718,000000,79.48,79.48,77.9,78.6,1828480,0
+WELL.US,D,20230719,000000,79,80.46,78.78,80.42,1857066,0
+WELL.US,D,20230720,000000,80.53,82.05,80,82.01,1557140,0
+WELL.US,D,20230721,000000,82.25,83.27,81.78,82.31,1531365,0
+WELL.US,D,20230724,000000,82.28,82.975,82.2,82.67,1202569,0
+WELL.US,D,20230725,000000,82.83,83.68,82.5865,82.94,1708668,0
+WELL.US,D,20230726,000000,82.82,83.975,82.31,83.24,1608528,0
+WELL.US,D,20230727,000000,83.77,83.89,81.19,81.22,1487168,0
+WELL.US,D,20230728,000000,81.97,82.27,80.5,81.01,1198367,0
+WELL.US,D,20230731,000000,81.4,82.16,80.74,82.15,1910965,0
+WELL.US,D,20230801,000000,81.78,85.24,81.55,84.6,2401543,0
+WELL.US,D,20230802,000000,84.5,84.97,83.28,83.57,1582528,0
+WELL.US,D,20230803,000000,83.25,83.94,81.44,83.79,2183992,0
+WELL.US,D,20230804,000000,83.38,84.31,82.01,82.38,1737507,0
+WELL.US,D,20230807,000000,82.7,85.08,82.7,84.79,1639838,0
+WELL.US,D,20230808,000000,83.78,85.63,83.28,85.29,1512816,0
+WELL.US,D,20230809,000000,84.7,86.04,84.28,85.47,1993973,0
+WELL.US,D,20230810,000000,85.83,86.39,84.66,84.95,1420355,0
+WELL.US,D,20230811,000000,84.76,85.74,83.9,84.26,1872479,0
+WELL.US,D,20230814,000000,83.25,84.64,82.99,84.28,1803500,0
+WELL.US,D,20230815,000000,83.85,84.6649,83.03,83.27,1600842,0
+WELL.US,D,20230816,000000,83.35,84.125,82.82,83.25,2216041,0
+WELL.US,D,20230817,000000,83.51,84.3,81.77,81.79,1883074,0
+WELL.US,D,20230818,000000,80.93,81.74,80.59,81.2,2170104,0
+WELL.US,D,20230821,000000,81.2,81.7,80.12,80.32,2207305,0
+WELL.US,D,20230822,000000,80.62,80.65,79.63,79.85,1642936,0
+WELL.US,D,20230823,000000,80.16,81.15,79.84,81,1641826,0
+WELL.US,D,20230824,000000,80.93,82.14,80.27,80.36,1537685,0
+WELL.US,D,20230825,000000,80.57,81.58,80.41,81.03,1388652,0
+WELL.US,D,20230828,000000,81.16,82.25,81.16,81.29,767911,0
+WELL.US,D,20230829,000000,81.29,83.14,81,83.06,1492949,0
+WELL.US,D,20230830,000000,83.04,83.375,82.44,82.91,1381915,0
+WELL.US,D,20230831,000000,83.02,83.41,82.62,82.88,3081792,0
+WELL.US,D,20230901,000000,83.32,83.76,82.25,82.64,1311864,0
+WELL.US,D,20230905,000000,82.66,83.01,80.41,80.86,1611285,0
+WELL.US,D,20230906,000000,81.22,82.56,80.85,81.98,1987951,0
+WELL.US,D,20230907,000000,82.21,83.25,81.98,82.55,1388125,0
+WELL.US,D,20230908,000000,82.55,83.05,82.09,82.6,1151025,0
+WELL.US,D,20230911,000000,83.03,83.92,82.775,83.74,1669559,0
+WELL.US,D,20230912,000000,83.21,84.35,83.19,83.59,1761144,0
+WELL.US,D,20230913,000000,83.56,84.17,82.39,82.58,1849583,0
+WELL.US,D,20230914,000000,83.61,84.81,83.6,84.51,2842684,0
+WELL.US,D,20230915,000000,84.115,85.155,83.82,84.37,7622995,0
+WELL.US,D,20230918,000000,84.53,85.25,83.73,84.79,2163121,0
+WELL.US,D,20230919,000000,84.98,85.26,83.74,83.74,2371400,0
+WELL.US,D,20230920,000000,84.85,86.72,84.22,85.26,2117455,0
+WELL.US,D,20230921,000000,84.96,85.34,83.55,83.74,2532489,0
+WELL.US,D,20230922,000000,83.67,84.37,82.7,82.83,2537195,0
+WELL.US,D,20230925,000000,82.39,83.38,82.27,83.19,1336838,0
+WELL.US,D,20230926,000000,82.59,82.81,81.03,81.09,1788697,0
+WELL.US,D,20230927,000000,81.55,82.59,80.02,80.2,2579520,0
+WELL.US,D,20230928,000000,80.9,81.695,80.35,80.46,2146148,0
+WELL.US,D,20230929,000000,83.51,84.25,81.4,81.92,4353373,0
+WELL.US,D,20231002,000000,81.51,84.5,80.67,81.73,5079452,0
+WELL.US,D,20231003,000000,80.85,81.39,78.38,79.31,3277538,0
+WELL.US,D,20231004,000000,79.77,81.74,79.555,81.65,2970061,0
+WELL.US,D,20231005,000000,81.52,83.24,81.52,83,3116880,0
+WELL.US,D,20231006,000000,82.2,82.9,80.55,81.48,3837570,0
+WELL.US,D,20231009,000000,80.83,82.4,80.8,82.12,2464731,0
+WELL.US,D,20231010,000000,82.09,84.45,82.09,83.67,2435729,0
+WELL.US,D,20231011,000000,84.36,85.9501,84.14,85.81,3409688,0
+WELL.US,D,20231012,000000,84.8,85.41,84.3101,85,2703366,0
+WELL.US,D,20231013,000000,85.58,85.68,84.59,85.15,2727127,0
+WELL.US,D,20231016,000000,85.77,85.98,84.53,85.67,2356430,0
+WELL.US,D,20231017,000000,85.28,86.97,85.07,86.56,2182679,0
+WELL.US,D,20231018,000000,86.06,86.48,84.89,85.76,1689840,0
+WELL.US,D,20231019,000000,85.2,85.72,83.75,83.92,3790584,0
+WELL.US,D,20231020,000000,84.07,84.78,83.61,83.89,2596790,0
+WELL.US,D,20231023,000000,83.11,83.54,82.74,82.99,3080826,0
+WELL.US,D,20231024,000000,83.67,84.6,83.52,84.29,3474022,0
+WELL.US,D,20231025,000000,83.71,84.25,82.52,82.67,3161218,0
+WELL.US,D,20231026,000000,83.01,84,82.97,83.04,2602441,0
+WELL.US,D,20231027,000000,83.48,83.8,81.29,81.35,2481009,0
+WELL.US,D,20231030,000000,82.25,82.76,80.8,81.87,5863589,0
+WELL.US,D,20231031,000000,83.73,85.65,82.535,83.61,4149342,0
+WELL.US,D,20231101,000000,83.84,85.47,83.07,85.43,2960950,0
+WELL.US,D,20231102,000000,86.69,88.07,86,87.8,2733347,0
+WELL.US,D,20231103,000000,88.8,89.69,88.225,88.45,2553743,0
+WELL.US,D,20231106,000000,88.07,88.48,87.365,88.14,1900550,0
+WELL.US,D,20231107,000000,85.78,86.78,85.6,85.65,9873998,0
+WELL.US,D,20231108,000000,86.09,86.73,85.48,86.37,12513550,0
+WELL.US,D,20231109,000000,86.825,87.315,84.55,84.64,2633845,0
+WELL.US,D,20231110,000000,85.49,86.175,84.94,85.98,4190376,0
+WELL.US,D,20231113,000000,84.94,85.66,84.38,85.47,2581089,0
+WELL.US,D,20231114,000000,87.85,88.09,86.84,86.94,3894076,0
+WELL.US,D,20231115,000000,86.83,87.6925,86.235,86.28,3461735,0
+WELL.US,D,20231116,000000,86.47,87.57,86.36,86.77,2340717,0
+WELL.US,D,20231117,000000,87.47,87.78,86.525,87.49,2196733,0
+WELL.US,D,20231120,000000,87.54,89.0825,87.28,88.55,2897386,0
+WELL.US,D,20231121,000000,88.14,89.14,87.845,88.74,2032705,0
+WELL.US,D,20231122,000000,89.45,89.5,87.89,88.7,1674477,0
+WELL.US,D,20231124,000000,88.67,89.72,88.1,89.62,920030,0
+WELL.US,D,20231127,000000,89.6,90.63,89.35,90.12,2336341,0
+WELL.US,D,20231128,000000,89.41,90.13,88.95,89.31,2676751,0
+WELL.US,D,20231129,000000,89.73,89.88,87.99,88.2,2534477,0
+WELL.US,D,20231130,000000,88.2,89.22,87.48,89.1,6974951,0
+WELL.US,D,20231201,000000,89.09,90.41,88.51,89.46,3281607,0
+WELL.US,D,20231204,000000,88.77,89.98,88.245,89.82,3011753,0
+WELL.US,D,20231205,000000,89.51,90.16,89.32,89.88,3330269,0
+WELL.US,D,20231206,000000,90,90.3297,87.27,87.42,3717219,0
+WELL.US,D,20231207,000000,87.68,87.76,86.95,87.51,2512316,0
+WELL.US,D,20231208,000000,87,88.04,86.81,87.72,2072769,0
+WELL.US,D,20231211,000000,87.59,88.18,87.28,88.07,2220005,0
+WELL.US,D,20231212,000000,88.33,89.05,87.86,88.6,2140746,0
+WELL.US,D,20231213,000000,88.74,91.36,88.24,90.85,2712684,0
+WELL.US,D,20231214,000000,91.99,93.42,90.97,91.87,5067553,0
+WELL.US,D,20231215,000000,91.85,92.3,89.8,90.79,7152979,0
+WELL.US,D,20231218,000000,92.47,92.47,89.38,90.14,3144927,0
+WELL.US,D,20231219,000000,90.39,91.0696,90.08,90.29,2124685,0
+WELL.US,D,20231220,000000,89.97,90.34,88.49,88.53,3196551,0
+WELL.US,D,20231221,000000,89.41,89.97,88.17,89.95,2097228,0
+WELL.US,D,20231222,000000,90.34,91.2,89.76,89.96,2187661,0
+WELL.US,D,20231226,000000,89.96,90.74,89.5,90.46,1008356,0
+WELL.US,D,20231227,000000,90.42,91.07,90.19,91.05,1332618,0
+WELL.US,D,20231228,000000,90.75,91.33,90.53,91.16,1318339,0
+WELL.US,D,20231229,000000,90.63,91.2,90.06,90.17,2331407,0
+WELL.US,D,20240102,000000,90.31,90.63,89.79,90.24,1906274,0
+WELL.US,D,20240103,000000,89.8,90.29,88.76,88.91,2079226,0
+WELL.US,D,20240104,000000,88.94,89.46,88.305,88.7,1824892,0
+WELL.US,D,20240105,000000,88.83,89.36,87.9,88.52,3072389,0
+WELL.US,D,20240108,000000,88.49,89.82,88.3,89.81,1787172,0
+WELL.US,D,20240109,000000,88.92,90.21,88.643,89.59,1731706,0
+WELL.US,D,20240110,000000,89.72,91.06,89.59,90.73,1881721,0
+WELL.US,D,20240111,000000,90.62,91,89.75,89.98,1505121,0
+WELL.US,D,20240112,000000,90.56,92.11,90.56,91.93,1937034,0
+WELL.US,D,20240116,000000,91.77,92.23,91.22,91.32,2243451,0
+WELL.US,D,20240117,000000,89.99,91.53,88.055,89.64,2005167,0
+WELL.US,D,20240118,000000,89.65,90.14,88.31,89.01,2284214,0
+WELL.US,D,20240119,000000,89.87,90.21,88.49,89.85,1946603,0
+WELL.US,D,20240122,000000,89.93,90.61,88.87,88.94,2170776,0
+WELL.US,D,20240123,000000,88.95,89.59,87.5,88.06,2408446,0
+WELL.US,D,20240124,000000,89.95,89.95,87.04,87.13,1943174,0
+WELL.US,D,20240125,000000,88.49,88.8,86.86,87.22,1790739,0
+WELL.US,D,20240126,000000,87.46,87.79,86.78,87.39,1293314,0
+WELL.US,D,20240129,000000,87.28,87.72,86.47,87.17,1580945,0
+WELL.US,D,20240130,000000,87.08,87.31,86.33,86.93,2878047,0
+WELL.US,D,20240131,000000,87.52,88.02,86.45,86.51,2766577,0
+WELL.US,D,20240201,000000,86.31,88.31,85.61,88.23,4542582,0
+WELL.US,D,20240202,000000,87.18,88.52,85.4,87.93,3900348,0
+WELL.US,D,20240205,000000,86.85,87.43,86.05,86.51,2726449,0
+WELL.US,D,20240206,000000,86.43,87.66,86.32,86.53,2821153,0
+WELL.US,D,20240207,000000,86.75,87.41,85.63,86.76,2645094,0
+WELL.US,D,20240208,000000,86.59,87.43,85.96,86.98,2161891,0
+WELL.US,D,20240209,000000,86.82,87.68,86.23,87.66,2124100,0
+WELL.US,D,20240212,000000,87.75,88.07,87.09,87.55,1916293,0
+WELL.US,D,20240213,000000,86.13,87.34,85.4,87.27,2552551,0
+WELL.US,D,20240214,000000,89.59,94.63,89.59,93.37,5693803,0
+WELL.US,D,20240215,000000,93.65,94.37,92.61,93.74,3125084,0
+WELL.US,D,20240216,000000,93,94.3632,92.82,93.13,3102246,0
+WELL.US,D,20240220,000000,92.6,93.79,91.97,92.81,3622559,0
+WELL.US,D,20240221,000000,93.12,94.52,92.65,94.25,3004685,0
+WELL.US,D,20240222,000000,94.31,94.53,92.925,93.82,2609070,0
+WELL.US,D,20240223,000000,94.18,94.43,93.31,93.41,2007190,0
+WELL.US,D,20240226,000000,93.4,93.6,91.73,91.86,2270047,0
+WELL.US,D,20240227,000000,92.53,93.13,91.91,92.12,2707548,0
+WELL.US,D,20240228,000000,91.94,93.11,91.82,91.86,3651005,0
+WELL.US,D,20240229,000000,92.29,93.01,91.415,92.16,8932784,0
+WELL.US,D,20240301,000000,91.87,92.81,91.205,92.72,2556883,0
+WELL.US,D,20240304,000000,92.65,93.695,91.05,93.4,2521529,0
+WELL.US,D,20240305,000000,93.2,93.75,91.28,91.55,2457165,0
+WELL.US,D,20240306,000000,92.46,92.79,91.54,92.07,1809268,0
+WELL.US,D,20240307,000000,92.74,93.16,91.46,92.04,2102434,0
+WELL.US,D,20240308,000000,92.31,92.36,91.61,92,3137885,0
+WELL.US,D,20240311,000000,91.77,92.81,91.495,92.7,2170485,0
+WELL.US,D,20240312,000000,92.54,93.57,92.31,92.86,1743647,0
+WELL.US,D,20240313,000000,92.9,93.225,92.21,92.68,2334196,0
+WELL.US,D,20240314,000000,92,92.145,90.79,91.7,2517076,0
+WELL.US,D,20240315,000000,91.29,92.155,91.12,91.35,6279936,0
+WELL.US,D,20240318,000000,91.88,92.77,91.5311,92.3,2074206,0
+WELL.US,D,20240319,000000,92.76,93.82,92.33,93.66,2686372,0
+WELL.US,D,20240320,000000,93.38,93.72,92.31,92.99,2212529,0
+WELL.US,D,20240321,000000,93.36,93.53,91.3211,93.1,3810082,0
+WELL.US,D,20240322,000000,93.39,93.68,92,92.08,1659638,0
+WELL.US,D,20240325,000000,92.42,92.71,91.24,91.27,1762047,0
+WELL.US,D,20240326,000000,91.55,92.35,90.99,91.01,1776379,0
+WELL.US,D,20240327,000000,91.85,92.88,91.14,92.8,3077248,0
+WELL.US,D,20240328,000000,93.33,93.6,92.94,93.44,3519497,0
+WELL.US,D,20240401,000000,93.44,93.53,91.81,91.99,2198634,0
+WELL.US,D,20240402,000000,91.59,92,90.9,90.98,2581966,0
+WELL.US,D,20240403,000000,91.2,91.87,90.655,91.27,1974786,0
+WELL.US,D,20240404,000000,92.12,92.44,90.11,90.44,1787420,0
+WELL.US,D,20240405,000000,90.44,92.02,90.44,91.76,1728129,0
+WELL.US,D,20240408,000000,91.48,92.07,91.3,91.79,1807550,0
+WELL.US,D,20240409,000000,91.78,92.01,90.99,92,2018962,0
+WELL.US,D,20240410,000000,89.92,90.68,89.46,90.2,4559421,0
+WELL.US,D,20240411,000000,90.61,91.25,89.8,90.37,2312314,0
+WELL.US,D,20240412,000000,90.29,90.62,89.38,89.79,1808366,0
+WELL.US,D,20240415,000000,90.43,90.58,88.33,89.1,1548011,0
+WELL.US,D,20240416,000000,88.7,89.19,87.87,88.31,1911129,0
+WELL.US,D,20240417,000000,88.36,91.04,88.305,89.7,3175924,0
+WELL.US,D,20240418,000000,89.75,90.91,89.375,90.81,1879065,0
+WELL.US,D,20240419,000000,91.41,91.99,90.77,91.33,1901565,0
+WELL.US,D,20240422,000000,91.73,91.88,90.76,91.61,1940557,0
+WELL.US,D,20240423,000000,91.8,93.04,91.41,92.93,2378965,0
+WELL.US,D,20240424,000000,92.2,94,91.91,93.7,2692286,0
+WELL.US,D,20240425,000000,93.18,94.12,92.73,94,2477888,0
+WELL.US,D,20240426,000000,94.3,94.99,93.96,94.34,1857213,0
+WELL.US,D,20240429,000000,95.09,95.83,94.62,95.78,2607971,0
+WELL.US,D,20240430,000000,94.52,98.19,94.52,95.28,3879139,0
+WELL.US,D,20240501,000000,95.02,96.05,94.1375,94.36,2283496,0
+WELL.US,D,20240502,000000,95,96.19,93.715,96.08,3129173,0
+WELL.US,D,20240503,000000,96.96,97.205,94.66,95.81,2557328,0
+WELL.US,D,20240506,000000,96.5,96.85,95.86,96.78,1605775,0
+WELL.US,D,20240507,000000,97.5,97.96,96.91,97.46,1836430,0
+WELL.US,D,20240508,000000,97.8,98.66,97.22,98.4,2293611,0
+WELL.US,D,20240509,000000,98.83,99.34,97.88,99.16,2253013,0
+WELL.US,D,20240510,000000,98.89,99.39,98.33,98.83,1763576,0
+WELL.US,D,20240513,000000,99.09,99.68,98.36,99.48,2091045,0
+WELL.US,D,20240514,000000,99.77,100.33,98.66,98.82,2721822,0
+WELL.US,D,20240515,000000,100.4,101.1,99.3,101,2632672,0
+WELL.US,D,20240516,000000,101.43,101.755,100.81,100.95,2326353,0
+WELL.US,D,20240517,000000,101.51,101.88,100.89,101.29,1913218,0
+WELL.US,D,20240520,000000,101.01,102.15,100.79,100.84,1800733,0
+WELL.US,D,20240521,000000,100.82,101.34,100.37,101.1,1472949,0
+WELL.US,D,20240522,000000,101.06,102.66,100.39,101.87,2274330,0
+WELL.US,D,20240523,000000,101.96,102,99.77,99.96,2129837,0
+WELL.US,D,20240524,000000,100.65,101.37,100.08,100.87,1936733,0
+WELL.US,D,20240528,000000,101.44,101.75,100.65,100.83,2738049,0
+WELL.US,D,20240529,000000,100.39,100.92,99.95,100.64,2075949,0
+WELL.US,D,20240530,000000,101.07,102.21,100.96,102.15,1672519,0
+WELL.US,D,20240531,000000,102.86,104.05,102.05,103.67,7068469,0
+WELL.US,D,20240603,000000,103.76,104.4,103.32,104.06,3030120,0
+WELL.US,D,20240604,000000,103.91,105.01,103.4105,104.49,2039240,0
+WELL.US,D,20240605,000000,104.38,105.69,104.09,105.01,2202924,0
+WELL.US,D,20240606,000000,104.65,105.25,104.23,104.65,1666341,0
+WELL.US,D,20240607,000000,103.82,104.16,103.13,103.81,1967243,0
+WELL.US,D,20240610,000000,104.55,105.25,103.45,103.53,2267975,0
+WELL.US,D,20240611,000000,102.85,104.115,102.37,103.46,2346457,0
+WELL.US,D,20240612,000000,105.27,105.27,102.6,102.87,2182167,0
+WELL.US,D,20240613,000000,103.3,104.08,102.89,103.87,1883237,0
+WELL.US,D,20240614,000000,103.85,104.47,103.18,104.04,1859543,0
+WELL.US,D,20240617,000000,103.55,104.33,103.3,103.79,1900331,0
+WELL.US,D,20240618,000000,103.81,104.26,102.95,103.94,2172606,0
+WELL.US,D,20240620,000000,103.67,103.89,102.8,103.03,3079997,0
+WELL.US,D,20240621,000000,102.93,103.35,101.8,102.32,17573828,0
+WELL.US,D,20240624,000000,102.4,103.89,102.07,102.97,3349761,0
+WELL.US,D,20240625,000000,102.98,103.09,100.455,100.93,3136599,0
+WELL.US,D,20240626,000000,100.52,101.94,100.13,101.83,2846676,0
+WELL.US,D,20240627,000000,102.06,103.58,101.97,103.35,2649637,0
+WELL.US,D,20240628,000000,103.77,104.86,103.29,104.25,11688689,0
+WELL.US,D,20240701,000000,104.24,104.78,102.94,104,2494119,0
+WELL.US,D,20240702,000000,104.55,105.98,104.08,105.97,2775533,0
+WELL.US,D,20240703,000000,105.91,106.23,105.16,105.35,1204766,0
+WELL.US,D,20240705,000000,105.5,106.5,104.73,106.48,1626897,0
+WELL.US,D,20240708,000000,105.77,105.95,104.28,104.42,3726319,0
+WELL.US,D,20240709,000000,104.16,105.05,103.3,104.83,4672143,0
+WELL.US,D,20240710,000000,105.23,105.41,102.92,104.55,2448001,0
+WELL.US,D,20240711,000000,104.97,106.22,103.75,104.65,3071695,0
+WELL.US,D,20240712,000000,104.96,104.985,103.355,104.2,3512491,0
+WELL.US,D,20240715,000000,104.47,105.565,104.1,105.34,1811557,0
+WELL.US,D,20240716,000000,105.98,106.37,105.3417,105.94,2181683,0
+WELL.US,D,20240717,000000,105.99,106.9416,105.54,106.79,2144399,0
+WELL.US,D,20240718,000000,106.23,107.58,105.59,105.95,1599250,0
+WELL.US,D,20240719,000000,106.66,108.06,105.86,107.41,2100836,0
+WELL.US,D,20240722,000000,107.39,108.67,106.98,108.63,1744080,0
+WELL.US,D,20240723,000000,108.75,110.63,108.45,109.59,2601636,0
+WELL.US,D,20240724,000000,109.59,111.39,109.07,109.55,2224165,0
+WELL.US,D,20240725,000000,110.09,111.85,108.49,108.49,2572617,0
+WELL.US,D,20240726,000000,108.6,110.487,108.24,109.78,2104674,0
+WELL.US,D,20240729,000000,110.3,112.16,109.37,111.65,3316862,0
+WELL.US,D,20240730,000000,113.97,115.33,111.21,112.24,3992166,0
+WELL.US,D,20240731,000000,112.23,113.79,111.24,111.25,3178402,0
+WELL.US,D,20240801,000000,112.4,112.92,111.07,112.39,1967229,0
+WELL.US,D,20240802,000000,112.38,114.62,111.95,112.76,2827096,0
+WELL.US,D,20240805,000000,112.11,114.68,110.7401,111.04,4104421,0
+WELL.US,D,20240806,000000,111.63,115.86,111.28,114.96,3935820,0
+WELL.US,D,20240807,000000,115.57,117.44,114.62,114.82,3426073,0
+WELL.US,D,20240808,000000,114.77,116.4,114.37,115.73,2543359,0
+WELL.US,D,20240809,000000,116.24,117.67,115.45,117.4,2209244,0
+WELL.US,D,20240812,000000,116.95,117.79,115.771,116.62,2116924,0
+WELL.US,D,20240813,000000,117.35,117.98,116.57,117.17,1740404,0
+WELL.US,D,20240814,000000,117.07,118.63,117.07,117.51,2340413,0
+WELL.US,D,20240815,000000,117.26,118.48,115.345,116.34,2462267,0
+WELL.US,D,20240816,000000,116.32,116.46,115.33,115.92,3472521,0
+WELL.US,D,20240819,000000,116,117,115.18,115.54,1681877,0
+WELL.US,D,20240820,000000,115.74,116.8382,115.49,116.43,1681872,0
+WELL.US,D,20240821,000000,116.79,117.23,116.29,116.33,3015997,0
+WELL.US,D,20240822,000000,116.5,117.88,116.5,117.82,1668704,0
+WELL.US,D,20240823,000000,118.1,119.5,118.005,119.37,2221113,0
+WELL.US,D,20240826,000000,119.51,120.22,118.865,119.24,1399201,0
+WELL.US,D,20240827,000000,118.64,120.79,118.4233,120.26,2356016,0
+WELL.US,D,20240828,000000,120.39,121.48,120.38,121.07,2948838,0
+WELL.US,D,20240829,000000,120.99,121.25,119.93,120.55,2011946,0
+WELL.US,D,20240830,000000,120.92,121.7,119.96,120.68,7190752,0
+WELL.US,D,20240903,000000,120.23,122.355,120.23,122.06,2888971,0
+WELL.US,D,20240904,000000,122.25,124.875,122.18,124.48,4334131,0
+WELL.US,D,20240905,000000,125.18,125.5,123.64,124,2608259,0
+WELL.US,D,20240906,000000,123.86,124.83,123,124.6,2457052,0
+WELL.US,D,20240909,000000,124.62,127.47,124.47,127.33,3460214,0
+WELL.US,D,20240910,000000,127.88,129.11,126.33,129.02,2506289,0
+WELL.US,D,20240911,000000,128.065,128.78,126.69,128.66,3995033,0
+WELL.US,D,20240912,000000,128.03,128.93,127.05,128.83,3055662,0
+WELL.US,D,20240913,000000,129.05,129.865,128.28,129.75,2100052,0
+WELL.US,D,20240916,000000,130.97,131.31,129.095,129.18,2199404,0
+WELL.US,D,20240917,000000,128.95,129.55581,127.06,127.46,2110315,0
+WELL.US,D,20240918,000000,127.64,128.72,126.78,127.67,2729270,0
+WELL.US,D,20240919,000000,127.66,128.46,124.49,125.39,3091307,0
+WELL.US,D,20240920,000000,123.98,126.3,123.053,125.27,10565683,0
+WELL.US,D,20240923,000000,125.83,128.705,125.495,128.59,2410175,0
+WELL.US,D,20240924,000000,127.12,128.39,126.845,127.6,2389673,0
+WELL.US,D,20240925,000000,128.31,129.54,128.27,129.08,2777826,0
+WELL.US,D,20240926,000000,128.92,129.08,126.11,126.55,3375973,0
+WELL.US,D,20240927,000000,127.35,127.52,126.21,127.2,2286015,0
+WELL.US,D,20240930,000000,127.11,128.03,126.2,128.03,3515441,0
+WELL.US,D,20241001,000000,128.31,128.5,126.91,127.58,1981784,0
+WELL.US,D,20241002,000000,126.42,127.97,126.12,127.03,2047391,0
+WELL.US,D,20241003,000000,127.34,127.77,126.22,126.46,1702534,0
+WELL.US,D,20241004,000000,125.32,125.9,124.54,125.56,1966641,0
+WELL.US,D,20241007,000000,124.91,125.53,123.99,124.27,2857726,0
+WELL.US,D,20241008,000000,124.5,124.995,123.82,124.77,2092230,0
+WELL.US,D,20241009,000000,124.8,124.865,123.24,124.34,2413691,0
+WELL.US,D,20241010,000000,124.36,124.45,122.34,123.11,1722176,0
+WELL.US,D,20241011,000000,124.34,125.31,123.6,125.18,1758323,0
+WELL.US,D,20241014,000000,126.17,127.91,125.72,127.6,2195789,0
+WELL.US,D,20241015,000000,128.48,130.04,128.1,129.25,2442825,0
+WELL.US,D,20241016,000000,129.2,130.75,128.82,130.35,1560657,0
+WELL.US,D,20241017,000000,130.8,131.01,130,130.74,1971538,0
+WELL.US,D,20241018,000000,131.42,132.27,130.72,132.24,2187176,0
+WELL.US,D,20241021,000000,131.95,132.5381,129.78,130.06,2416612,0
+WELL.US,D,20241022,000000,129.48,130.7,129.25,130.09,1416303,0
+WELL.US,D,20241023,000000,129.91,132.27,129.67,131.77,1676585,0
+WELL.US,D,20241024,000000,131.44,132.45,131.095,132.04,1197216,0
+WELL.US,D,20241025,000000,132.4,132.66,130.13,130.2,1837117,0
+WELL.US,D,20241028,000000,130.79,131.54,129.93,130.57,2282516,0
+WELL.US,D,20241029,000000,133.62,137.73,133.4,137.34,4160371,0
+WELL.US,D,20241030,000000,137.46,139.8,136.95,138.45,3679268,0
+WELL.US,D,20241031,000000,137.38,138.615,134.63,134.88,3980892,0
+WELL.US,D,20241101,000000,135.54,136.67,133.15,133.27,2217140,0
+WELL.US,D,20241104,000000,133.67,134.88,133.36,134.31,2131758,0
+WELL.US,D,20241105,000000,133.7,135.17,133.05,135.12,2355797,0
+WELL.US,D,20241106,000000,136,136,131.21,133.67,2928677,0
+WELL.US,D,20241107,000000,133.91,137.52,133.46,136.92,2020787,0
+WELL.US,D,20241108,000000,138,140.1943,137.905,138.2,2485014,0
+WELL.US,D,20241111,000000,138,138.79,136.9,137.63,2868476,0
+WELL.US,D,20241112,000000,137.58,137.97,135.9,135.96,2377007,0
+WELL.US,D,20241113,000000,136.55,137.31,134.78,134.95,3404843,0
+WELL.US,D,20241114,000000,134.86,135.31,133.26,134.42,2215529,0
+WELL.US,D,20241115,000000,133.91,136.25,133.805,136.02,1994313,0
+WELL.US,D,20241118,000000,135.52,137.21,135.2,137.01,2330702,0
+WELL.US,D,20241119,000000,137.435,138.59,136.415,138.18,1652566,0
+WELL.US,D,20241120,000000,137.67,138.47,137.16,137.4,1720093,0
+WELL.US,D,20241121,000000,137.635,138.34,136.82,137.88,1831042,0
+WELL.US,D,20241122,000000,138.99,139.34,137.3,137.91,1619166,0
+WELL.US,D,20241125,000000,137.79,138.52,135.685,135.75,9475131,0
+WELL.US,D,20241126,000000,136.39,139.1,136.05,138.96,2874713,0
+WELL.US,D,20241127,000000,139.75,140.75,138.8906,139.3,3352094,0
+WELL.US,D,20241129,000000,139.1,140.29,138.18,138.18,2149196,0
+WELL.US,D,20241202,000000,137.8,137.8,133.49,134.03,2416406,0
+WELL.US,D,20241203,000000,133.19,134.38,132.65,132.85,3142040,0
+WELL.US,D,20241204,000000,133.76,134.33,132.26,133.59,3159930,0
+WELL.US,D,20241205,000000,133.37,133.855,132.355,132.61,2468892,0
+WELL.US,D,20241206,000000,132.295,133.13,130.38,131.37,2304762,0
+WELL.US,D,20241209,000000,131.325,131.89,129.03,129.45,3808161,0
+WELL.US,D,20241210,000000,129.675,131.01,128.81,129.27,2581519,0
+WELL.US,D,20241211,000000,128.445,129.41,127.98,128.59,2252896,0
+WELL.US,D,20241212,000000,128.99,130.22,128.44,128.44,1810947,0
+WELL.US,D,20241213,000000,129.22,129.65,127.9,129.12,1955442,0
+WELL.US,D,20241216,000000,129.56,130.49,128.66,128.7,2170654,0
+WELL.US,D,20241217,000000,128,131.02,127.7201,129.23,3497892,0
+WELL.US,D,20241218,000000,128.73,129.94,125.4,125.59,4105163,0
+WELL.US,D,20241219,000000,126.4,128.38,123.66,123.78,4629156,0
+WELL.US,D,20241220,000000,124.58,126.6,123.25,124.64,11368571,0
+WELL.US,D,20241223,000000,124.45,126.02,124.02,125.62,1871941,0
+WELL.US,D,20241224,000000,125.31,126.89,125.02,126.59,1074764,0
+WELL.US,D,20241226,000000,126.11,126.87,125.6,126.39,1079007,0
+WELL.US,D,20241227,000000,125.48,126.43,124.71,125,2612197,0
+WELL.US,D,20241230,000000,124.53,125.22,123.48,124.92,1255027,0
+WELL.US,D,20241231,000000,125.94,126.27,124.75,126.03,2645399,0
+WELL.US,D,20250102,000000,125.54,126.11,123.57,124.72,1716590,0
+WELL.US,D,20250103,000000,125.89,126.175,124.46,125.82,2433667,0
+WELL.US,D,20250106,000000,125.4,126.32,123.77,124.05,2136804,0
+WELL.US,D,20250107,000000,124.86,125.58,123.66,124.24,2606347,0
+WELL.US,D,20250108,000000,124.36,127.18,124.01,126.48,2353144,0
+WELL.US,D,20250110,000000,125.73,126.27,123.11,124.78,3116210,0
+WELL.US,D,20250113,000000,124.405,125.91,124.19,125.72,2392128,0
+WELL.US,D,20250114,000000,125.7,127,125.7,126.87,1844383,0
+WELL.US,D,20250115,000000,129.2,129.43,125.8118,126.59,2525410,0
+WELL.US,D,20250116,000000,126.5,128.81,126.5,128.73,1732919,0
+WELL.US,D,20250117,000000,129.205,129.68,128.35,129.34,2727175,0
+WELL.US,D,20250121,000000,129.73,134.25,129.62,133.67,3558330,0
+WELL.US,D,20250122,000000,133.55,133.59,131.08,131.15,3666104,0
+WELL.US,D,20250123,000000,131.09,132.39,130.71,132.24,3374658,0
+WELL.US,D,20250124,000000,131.865,137.58,131.14,136.75,3504471,0
+WELL.US,D,20250127,000000,136.715,139.29,136.295,138.45,3033942,0
+WELL.US,D,20250128,000000,138.7,139.9,136.49,137.15,1989349,0
+WELL.US,D,20250129,000000,137.235,138.12,134.3,134.93,1781808,0
+WELL.US,D,20250130,000000,136.66,138.32,136.11,137.18,1906764,0
+WELL.US,D,20250131,000000,136.5164,137.88,136.03,136.48,1579272,0
+WELL.US,D,20250203,000000,135.855,140.59,135.75,140.38,3399529,0
+WELL.US,D,20250204,000000,139.575,140.22,137.79,138.86,2581984,0
+WELL.US,D,20250205,000000,140.03,142.85,139.38,142.19,2057258,0
+WELL.US,D,20250206,000000,142.8,143.155,141.69,142.39,3072666,0
+WELL.US,D,20250207,000000,142.605,143.39,142.31,142.59,2065611,0
+WELL.US,D,20250210,000000,142.6,143.8419,140.8023,143.11,2062241,0
+WELL.US,D,20250211,000000,142.565,143.58,141.59,143.4,2556093,0
+WELL.US,D,20250212,000000,144.55,148.5,142,146.5,3815258,0
+WELL.US,D,20250213,000000,146.87,151.96,146.6,151.44,4201624,0
+WELL.US,D,20250214,000000,151.785,151.785,149.06,149.97,1878588,0
+WELL.US,D,20250218,000000,149.96,152.81,149.9,150.8,3117085,0
+WELL.US,D,20250219,000000,150.61,150.7808,149.28,149.71,2345178,0
+WELL.US,D,20250220,000000,149.445,151.07,148.79,150.32,3321765,0
+WELL.US,D,20250221,000000,150.68,151.078,147.29,148.58,3988479,0
+WELL.US,D,20250224,000000,149.4,151.77,148.83,150.64,2320877,0
+WELL.US,D,20250225,000000,150,152.59,149.44,151.74,3163473,0
+WELL.US,D,20250226,000000,152.315,152.43,149.8158,150.65,2045491,0
+WELL.US,D,20250227,000000,150.09,152.185,149.98,151.52,2150501,0
+WELL.US,D,20250228,000000,152.91,153.8999,150.7,153.51,5298928,0
+WELL.US,D,20250303,000000,153.105,157.165,152.51,156.86,3441402,0
+WELL.US,D,20250304,000000,157.31,158.55,153.36,153.9,3030359,0
+WELL.US,D,20250305,000000,152.94,155.52,152.28,154.85,2390994,0
+WELL.US,D,20250306,000000,152.2652,154,148.79,148.97,3740944,0
+WELL.US,D,20250307,000000,148.97,149.82,146.23,147.45,3323950,0
+WELL.US,D,20250310,000000,145.33,146.87,143.58,146.2,3344953,0
+WELL.US,D,20250311,000000,147.22,149.33,145.72,147.29,2461350,0
+WELL.US,D,20250312,000000,148.42,148.42,146.07,147.38,2461150,0
+WELL.US,D,20250313,000000,147.41,148.245,144.75,145.89,2079604,0
+WELL.US,D,20250314,000000,146.25,148.29,145.38,147.84,2536230,0
+WELL.US,D,20250317,000000,148.26,151.74,147.21,151.26,2206438,0
+WELL.US,D,20250318,000000,151.73,152.6,149.71,149.97,2837987,0
+WELL.US,D,20250319,000000,150.07,150.49,148.12,148.76,4881032,0
+WELL.US,D,20250320,000000,148.82,149.145,147.33,147.89,4751354,0
+WELL.US,D,20250321,000000,146.89,148.39,145.78,146.52,12752237,0
+WELL.US,D,20250324,000000,148.09,150.84,146.915,149.84,4496352,0
+WELL.US,D,20250325,000000,150.05,150.68,147.355,148.17,4511187,0
+WELL.US,D,20250326,000000,148.33,150.12,147.98,149.85,1808662,0
+WELL.US,D,20250327,000000,149.79,151.36,149.04,149.92,2849521,0
+WELL.US,D,20250328,000000,150.835,153.74,150.82,153.42,2853006,0
+WELL.US,D,20250331,000000,153.74,154.47,152.04,153.21,3708558,0
+WELL.US,D,20250401,000000,153.27,154.47,151.8765,154.15,3198041,0
+WELL.US,D,20250402,000000,153.8,154.99,152.18,153.08,2464457,0
+WELL.US,D,20250403,000000,153.26,157.4,151.88,152.43,4044392,0
+WELL.US,D,20250404,000000,152.485,152.91,142.98,143.29,4825286,0
+WELL.US,D,20250407,000000,140.1,145.13,136.6386,138.81,5387725,0
+WELL.US,D,20250408,000000,142.045,143.31,135.27,136.49,4787120,0
+WELL.US,D,20250409,000000,134.1,142.12,130.29,141.49,4707269,0
+WELL.US,D,20250410,000000,140.975,143.88,138.05,141.81,3412313,0
+WELL.US,D,20250411,000000,141.76,143.12,139.09,142.67,2651412,0
+WELL.US,D,20250414,000000,144.16,146.52,142.74,145.59,2577017,0
+WELL.US,D,20250415,000000,145.88,147.91,144.8,146.59,1930467,0
+WELL.US,D,20250416,000000,147.19,147.87,144.945,145.63,2471012,0
+WELL.US,D,20250417,000000,146.43,148.375,146.26,147.27,1951691,0
+WELL.US,D,20250421,000000,146.76,147.27,141.55,143.65,2241790,0
+WELL.US,D,20250422,000000,144.805,148,144.55,147.25,3386105,0
+WELL.US,D,20250423,000000,147.81,148.895,146.345,147.65,1976362,0
+WELL.US,D,20250424,000000,147.165,148.97,146.62,147.75,1684204,0
+WELL.US,D,20250425,000000,148.31,148.95,145.9,146.96,1531347,0
+WELL.US,D,20250428,000000,147.66,149.35,146.88,149.05,2398192,0
+WELL.US,D,20250429,000000,152.63,152.815,149.89,151.48,4444755,0
+WELL.US,D,20250430,000000,150.7,153.79,150.1371,152.59,4269538,0
+WELL.US,D,20250501,000000,151.69,151.71,148.9001,150.33,2694988,0
+WELL.US,D,20250502,000000,153.1852,153.1852,149.81,150.72,2367889,0
+WELL.US,D,20250505,000000,151.61,151.61,149.45,150.93,2688804,0
+WELL.US,D,20250506,000000,150.72,151.47,149.495,150.5,2528194,0
+WELL.US,D,20250507,000000,150.55,152.43,149.6,151.34,4334004,0
+WELL.US,D,20250508,000000,151.89,152.035,148.06,148.25,2605041,0
+WELL.US,D,20250509,000000,148.33,149.775,147.98,149.18,1764003,0
+WELL.US,D,20250512,000000,149.1,149.275,142.98,145.63,3227584,0
+WELL.US,D,20250513,000000,145.885,146.225,143.5518,145.28,3284431,0
+WELL.US,D,20250514,000000,144.1322,144.295,142.65,143.4,3016239,0
+WELL.US,D,20250515,000000,143.78,147,143.78,146.89,2396222,0
+WELL.US,D,20250516,000000,146.975,148.72,146.5,148.72,2412625,0
+WELL.US,D,20250519,000000,147.95,150.71,147.61,150.65,2548803,0
+WELL.US,D,20250520,000000,149.49,151.41,149.42,151.22,2681920,0
+WELL.US,D,20250521,000000,151.36,152.11,148.06,148.3,2154109,0
+WELL.US,D,20250522,000000,148.02,148.792,146.645,146.9,1987938,0
+WELL.US,D,20250523,000000,148.02,149.72,147.49,149.17,2183284,0
+WELL.US,D,20250527,000000,150.09,153.1617,149.92,152.47,2343100,0
+WELL.US,D,20250528,000000,151.86,152.09,149.895,151.7,2244669,0
+WELL.US,D,20250529,000000,151.195,153.35,150.4,153.07,2820086,0
+WELL.US,D,20250530,000000,153.02,154.91,152.04,154.28,7389963,0
+WELL.US,D,20250602,000000,153.68,155.32,152.7933,155.22,2094313,0
+WELL.US,D,20250603,000000,155.09,155.7,151.4,152.2,2407491,0
+WELL.US,D,20250604,000000,151.505,153.1,150.34,152.05,2572529,0
+WELL.US,D,20250605,000000,153.06,153.92,150.56,153.03,2560048,0
+WELL.US,D,20250606,000000,153.31,154.565,152.61,154.45,1912791,0
+WELL.US,D,20250609,000000,152.9275,153.797,148.6,150.31,4401416,0
+WELL.US,D,20250610,000000,149.95,151.61,149.82,150.9,2394540,0
+WELL.US,D,20250611,000000,150.82,151.5,148.695,150.24,2002818,0
+WELL.US,D,20250612,000000,151.8,152.925,150.865,151.91,1562761,0
+WELL.US,D,20250613,000000,151.55,152.44,150.49,152.4,2487414,0
+WELL.US,D,20250616,000000,152.63,154.13,150.05,150.58,2207930,0
+WELL.US,D,20250617,000000,150.82,152.06,149.7,151.87,4055973,0
+WELL.US,D,20250618,000000,152.435,153.92,151.09,153.18,4257007,0
+WELL.US,D,20250620,000000,152.65,154.2,151.14,151.24,11336516,0
+WELL.US,D,20250623,000000,152.465,154.85,152.245,154.12,5187496,0
+WELL.US,D,20250624,000000,153.1675,155.385,152.5,154.25,4939906,0
+WELL.US,D,20250625,000000,153.855,154.861,152.16,153.43,3107749,0
+WELL.US,D,20250626,000000,154.69,156.22,151.72,153.48,3152141,0
+WELL.US,D,20250627,000000,153.07,153.42,151.92,152.13,3373597,0
+WELL.US,D,20250630,000000,152.265,153.88,150.01,153.73,4618455,0
+WELL.US,D,20250701,000000,153.44,154.795,150,151.6,3232665,0
+WELL.US,D,20250702,000000,151.315,151.73,148.9719,150.71,2921360,0
+WELL.US,D,20250703,000000,151.71,153.1,150.2,152.77,1513926,0
+WELL.US,D,20250707,000000,153.745,154.7289,152.74,154.23,3114138,0
+WELL.US,D,20250708,000000,153.42,154,150.53,151.76,2417781,0
+WELL.US,D,20250709,000000,151.24,153.18,150.7,152.25,3122149,0
+WELL.US,D,20250710,000000,152.025,153.61,150.78,152.72,2224012,0
+WELL.US,D,20250711,000000,152.13,155.52,151.92,155.16,2455355,0
+WELL.US,D,20250714,000000,155.355,158.22,155.355,158.07,2733990,0
+WELL.US,D,20250715,000000,157.875,158.55,155.3266,156.71,2104821,0
+WELL.US,D,20250716,000000,157.53,158.41,156.23,157.55,1824508,0
+WELL.US,D,20250717,000000,157.5,157.935,156.47,157.63,1484173,0
+WELL.US,D,20250718,000000,157.53,159.57,156.955,159.05,1559658,0
+WELL.US,D,20250721,000000,159.29,160.94,158.46,160.32,1475051,0
+WELL.US,D,20250722,000000,160.465,161.49,159.815,161.09,1898595,0
+WELL.US,D,20250723,000000,161,161.74,159.66,161.63,1448940,0
+WELL.US,D,20250724,000000,161.55,162.23,159.38,161.4,2417120,0
+WELL.US,D,20250725,000000,162.26,162.26,160.2,161.56,1588017,0
+WELL.US,D,20250728,000000,161.21,161.295,158.24,158.29,2178682,0
+WELL.US,D,20250729,000000,162.48,167.2,160.51,165.96,5267100,0
+WELL.US,D,20250730,000000,165.93,168.84,165.56,166.38,2461820,0
+WELL.US,D,20250731,000000,165.98,167.32,164.88,165.07,2908626,0
+WELL.US,D,20250801,000000,166.855,167.775,165.12,166.24,2413741,0
+WELL.US,D,20250804,000000,165.73,169,165.71,168.78,2858071,0
+WELL.US,D,20250805,000000,168.55,170.3,168,169.69,3127592,0
+WELL.US,D,20250806,000000,170.3,171.085,168.857,168.96,3106376,0
+WELL.US,D,20250807,000000,169.87,170.51,168.78,169.68,2663418,0
+WELL.US,D,20250808,000000,170.5658,170.8899,168.03,168.03,1982568,0
+WELL.US,D,20250811,000000,167.64,169.565,167.02,168.03,2484987,0
+WELL.US,D,20250812,000000,167.01,167.45,162.185,164.79,2506861,0
+WELL.US,D,20250813,000000,165.01,165.51,161.27,163.04,3029078,0
+WELL.US,D,20250814,000000,162.675,164.36,161.74,161.88,1702718,0
+WELL.US,D,20250815,000000,162.295,163.33,161.26,162.9,2490272,0
+WELL.US,D,20250818,000000,162.97,164.41,162,162.41,1671139,0
+WELL.US,D,20250819,000000,162.605,163.61,162.29,163.57,1691975,0
+WELL.US,D,20250820,000000,164.455,167.32,164.455,165.99,2127759,0
+WELL.US,D,20250821,000000,165.615,167.8,165.43,166.94,2285266,0
+WELL.US,D,20250822,000000,167.8,168.47,163.97,164.43,2798525,0
+WELL.US,D,20250825,000000,164.8,165.99,164.48,164.9,1333004,0
+WELL.US,D,20250826,000000,164.1,166.595,164.1,165.84,3632078,0
+WELL.US,D,20250827,000000,167.22,168.15,166.07,167.75,1794418,0
+WELL.US,D,20250828,000000,167.65,168.5,166.66,167.4,2114931,0
+WELL.US,D,20250829,000000,167.315,168.56,167.29,168.28,1689723,0
+WELL.US,D,20250902,000000,167.59,169.27,166.98,167.74,2666944,0
+WELL.US,D,20250903,000000,167.48,169.47,167.14,167.43,2090906,0
+WELL.US,D,20250904,000000,167.845,168.91,166.17,167.68,2160964,0
+WELL.US,D,20250905,000000,168.265,168.5932,164.33,167.82,2700832,0
+WELL.US,D,20250908,000000,167.54,170.99,166.955,169.36,2679695,0
+WELL.US,D,20250909,000000,168.965,169.62,168.165,168.85,2136711,0
+WELL.US,D,20250910,000000,168.84,170.49,168.01,168.09,2045258,0
+WELL.US,D,20250911,000000,168.37,169.22,167.53,168.47,1816870,0
+WELL.US,D,20250912,000000,168.77,169.665,168.07,169.13,1981765,0
+WELL.US,D,20250915,000000,169.805,170.41,168.575,168.92,2074538,0
+WELL.US,D,20250916,000000,169.15,169.15,164.93,165.21,2715677,0
+WELL.US,D,20250917,000000,165.33,167,164.33,165.91,3769261,0
+WELL.US,D,20250918,000000,166.76,167.7216,166.1,166.53,3695699,0
+WELL.US,D,20250919,000000,166.77,168.2025,164.88,165.19,20205363,0
+WELL.US,D,20250922,000000,165.45,167.74,164.54,167.42,3535202,0
+WELL.US,D,20250923,000000,168.66,172.71,167.88,172.55,3126426,0
+WELL.US,D,20250924,000000,172.195,173.22,170.81,170.97,3678770,0
+WELL.US,D,20250925,000000,171.3,172.69,170.89,171.7,2776271,0
+WELL.US,D,20250926,000000,172.77,175.1,172.355,174.9,3167668,0
+WELL.US,D,20250929,000000,175,177.23,174.235,176.2,3427160,0
+WELL.US,D,20250930,000000,176.525,178.535,176.525,178.14,4692305,0
+WELL.US,D,20251001,000000,178.065,180.4,177.9375,179.38,3106564,0
+WELL.US,D,20251002,000000,179.365,179.365,174.89,175.5,3059086,0
+WELL.US,D,20251003,000000,176.055,176.6,175,175.04,2001403,0
+WELL.US,D,20251006,000000,174.06,175.4392,173.1516,174.14,1932406,0
+WELL.US,D,20251007,000000,173.675,174,171.79,173,2241604,0
+WELL.US,D,20251008,000000,172.805,172.805,168.88,169.14,3117009,0
+WELL.US,D,20251009,000000,169.325,170.07,166.48,167.27,2420393,0
+WELL.US,D,20251010,000000,167.455,167.96,165.52,165.94,2538204,0
+WELL.US,D,20251013,000000,165.555,166.89,163.75,166.85,2155614,0
+WELL.US,D,20251014,000000,166.88,169.48,166.88,169.34,3481597,0
+WELL.US,D,20251015,000000,168.9125,173.355,168.83,172.34,2862548,0
+WELL.US,D,20251016,000000,172.99,173.72,171.25,172.08,2631166,0
+WELL.US,D,20251017,000000,173.04,175.655,172.5,175.09,3152414,0
+WELL.US,D,20251020,000000,176.495,177.9425,175.07,177.71,1901919,0
+WELL.US,D,20251021,000000,178.5,178.63,173.125,175.12,3450568,0
+WELL.US,D,20251022,000000,175.555,176.6,174.72,175.94,1571846,0
+WELL.US,D,20251023,000000,177.26,177.26,174.9,176.06,1832426,0
+WELL.US,D,20251024,000000,176.95,179.62,176.35,177.94,1893750,0
+WELL.US,D,20251027,000000,178.67,182.87,177.53,182.61,3371342,0
+WELL.US,D,20251028,000000,189.53,189.53,177.55,179.7,5371206,0
+WELL.US,D,20251029,000000,178.26,183.54,174.91,176.96,4807167,0
+WELL.US,D,20251030,000000,177.895,181.52,177.45,180.88,2802042,0
+WELL.US,D,20251031,000000,179.48,181.84,178.19,181.04,4039967,0
+WELL.US,D,20251103,000000,179.27,182.77,179.235,182.32,2926504,0
+WELL.US,D,20251104,000000,183.54,184.9,180.97,184.35,2578350,0
+WELL.US,D,20251105,000000,185.595,188.12,185.19,186.35,3129776,0
+WELL.US,D,20251106,000000,187.09,188.93,185.42,187.76,3826969,0
+WELL.US,D,20251107,000000,188.03,190.68,186.23,190.25,3319669,0
+WELL.US,D,20251110,000000,189.69,192.12,189,191.06,3429229,0
+WELL.US,D,20251111,000000,191.405,192.79,189.72,192.31,2139465,0
+WELL.US,D,20251112,000000,191.35,192.81,191.02,191.64,3879457,0
+WELL.US,D,20251113,000000,191.85,192.6075,190.11,191.07,3181933,0
+WELL.US,D,20251114,000000,192.45,194.83,191.53,193.82,2794341,0
+WELL.US,D,20251117,000000,194.35,197.43,194.22,197.27,5517149,0
+WELL.US,D,20251118,000000,197.755,200.64,197.37,198.29,3990304,0
+WELL.US,D,20251119,000000,196.9126,199.65,196.26,196.9,2842121,0
+WELL.US,D,20251120,000000,197.825,201.42,197.07,197.58,5023235,0
+WELL.US,D,20251121,000000,198.33,200.25,194.6439,199.93,4471890,0
+WELL.US,D,20251124,000000,199.93,203.18,199.2,202.3,6147622,0
+WELL.US,D,20251125,000000,201.89,205.33,201.5479,204.59,2830248,0
+WELL.US,D,20251126,000000,204.77,207.01,202.72,206.25,2292053,0
+WELL.US,D,20251128,000000,206.215,209.05,206.215,208.22,1311172,0
+WELL.US,D,20251201,000000,207.6,208.12,203.72,203.9,2573007,0
+WELL.US,D,20251202,000000,204.19,204.75,202.35,203.2,2576751,0
+WELL.US,D,20251203,000000,203.23,203.23,200.795,201.92,2639712,0
+WELL.US,D,20251204,000000,201.355,205.545,201.065,203.87,2544919,0
+WELL.US,D,20251205,000000,204.935,205.035,203.05,204.31,2731970,0
+WELL.US,D,20251208,000000,204.86,204.86,200.512,200.88,3807914,0
+WELL.US,D,20251209,000000,201.705,203.375,195.43,195.8,3422557,0
+WELL.US,D,20251210,000000,196.795,197.21,190.72,191.07,3744324,0
+WELL.US,D,20251211,000000,190.295,190.59,183.6,184.97,7107391,0
+WELL.US,D,20251212,000000,185.49,187.93,185.01,186.73,4236648,0
+WELL.US,D,20251215,000000,188.09,191.01,187.83,190.47,3914773,0
+WELL.US,D,20251216,000000,190.645,193.18,189.93,190.4,2852723,0
+WELL.US,D,20251217,000000,190.4,191.5199,188.12224,189.16,4458100,0
+WELL.US,D,20251218,000000,188,190.015,184.68,187.49,4167380,0
+WELL.US,D,20251219,000000,188.005,188.42,185.76,186.01,16159348,0
+WELL.US,D,20251222,000000,186.3,187.24,185.11,186.43,2320364,0
+WELL.US,D,20251223,000000,186.115,187.49,185.26,186.86,2406321,0
+WELL.US,D,20251224,000000,187.055,187.735,186.46,187.7,818928,0
+WELL.US,D,20251226,000000,187.6,188.07,186.4,187.86,995103,0
+WELL.US,D,20251229,000000,188.65,189.77,188.03,189.64,1660492,0
+WELL.US,D,20251230,000000,190.6,190.84,187.74,188,1668766,0
+WELL.US,D,20251231,000000,188.25,188.4,185.27,185.61,2372608,0
+WELL.US,D,20260102,000000,185.66,186.99,183.67,186.94,2186429,0
+WELL.US,D,20260105,000000,187.02,187.03,181.91,184.73,3651230,0
+WELL.US,D,20260106,000000,183.655,186.7,183.55,185.66,3580127,0
+WELL.US,D,20260107,000000,185.9,188.92,185.49,185.65,2609356,0
+WELL.US,D,20260108,000000,185.7,187.015,182.97,186.31,2429749,0
+WELL.US,D,20260109,000000,186.54,190,185.73,186.08,2758027,0
+WELL.US,D,20260112,000000,187.29,189.735,186.42,186.68,2420817,0
+WELL.US,D,20260113,000000,187.09,188.615,185.61,188.25,2604010,0
+WELL.US,D,20260114,000000,188.05,189.24,186.2525,188.71,2388749,0
+WELL.US,D,20260115,000000,189.78,192.05,187.7,188.18,2276278,0
+WELL.US,D,20260116,000000,187.84,191.94,187.01,191.38,3239308,0
+WELL.US,D,20260120,000000,191.5,192.188,187.61,188,5219026,0
+WELL.US,D,20260121,000000,188.73,189.4975,185.23,186,3758871,0
+WELL.US,D,20260122,000000,186.12,186.46,181.56,181.96,3977640,0
+WELL.US,D,20260123,000000,182.385,184.045,181.51,183.68,4668063,0
+WELL.US,D,20260126,000000,183.645,184.595,182.46,183.63,3661419,0
+WELL.US,D,20260127,000000,184.2,184.99,182.605,183.49,2499207,0
+WELL.US,D,20260128,000000,183.2,185.845,182.565,183.94,2419641,0
+WELL.US,D,20260129,000000,185.295,187.28,183.35,185.69,2617835,0
+WELL.US,D,20260130,000000,185.535,188.895,184.39,188.36,2794922,0
+WELL.US,D,20260202,000000,188.695,189.6,187.275,187.43,3222766,0
+WELL.US,D,20260203,000000,186.685,187.78,181.47,187.5,2950270,0
+WELL.US,D,20260204,000000,188.35,189.21,185.1,185.48,2199250,0
+WELL.US,D,20260205,000000,185.775,192.1,185.76,191.06,2489292,0
+WELL.US,D,20260206,000000,192.395,196.31,191.66,195.92,2944369,0
+WELL.US,D,20260209,000000,196.35,198.845,196.03,197.25,2933859,0
+WELL.US,D,20260210,000000,197.24,201.14,196.775,200.84,3302238,0
+WELL.US,D,20260211,000000,205.36,212.62,205.36,207.88,5781190,0
+WELL.US,D,20260212,000000,208.81,212.18,207,208.14,6736674,0
+WELL.US,D,20260213,000000,208.48,211.86,207.83,210.72,3587607,0
+WELL.US,D,20260217,000000,212.03,216.43,211.41,215.48,4838389,0
+WELL.US,D,20260218,000000,214.84,215.56,208.22,208.59,4433487,0
diff --git a/daily/us/nyse stocks/2/wpp.us.txt b/daily/us/nyse stocks/2/wpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b05abb8da2e99e363e3f71c1a87c5d6cc37fcc2f
--- /dev/null
+++ b/daily/us/nyse stocks/2/wpp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WPP.US,D,20050225,000000,31.3803,31.6851,31.3087,31.635,900298,0
+WPP.US,D,20050228,000000,31.6035,31.6035,31.163,31.3353,309858,0
+WPP.US,D,20050301,000000,31.8441,32.1538,31.8441,32.1198,359166,0
+WPP.US,D,20050302,000000,31.9697,32.1538,31.8333,31.8824,393293,0
+WPP.US,D,20050303,000000,32.0455,32.2363,32.0232,32.0721,790373,0
+WPP.US,D,20050304,000000,32.4211,32.7791,32.4046,32.536,1254412,0
+WPP.US,D,20050307,000000,32.427,32.8075,32.2629,32.6703,1410645,0
+WPP.US,D,20050308,000000,32.6985,33,32.6443,32.7268,941491,0
+WPP.US,D,20050309,000000,32.2897,32.6217,32.2897,32.3762,251163,0
+WPP.US,D,20050310,000000,32.3978,32.5794,32.1538,32.363,193534,0
+WPP.US,D,20050311,000000,31.9748,32.2679,31.9473,32.0348,460011,0
+WPP.US,D,20050314,000000,31.8757,31.8824,31.6851,31.7733,311232,0
+WPP.US,D,20050315,000000,32.1721,32.203,31.8873,31.8873,327342,0
+WPP.US,D,20050316,000000,31.9839,32.094,31.7425,31.8532,508284,0
+WPP.US,D,20050317,000000,32.0114,32.2854,31.8983,32.1063,319122,0
+WPP.US,D,20050318,000000,32.1198,32.4362,32.1198,32.4362,223934,0
+WPP.US,D,20050321,000000,32.029,32.1006,31.6851,31.8641,389975,0
+WPP.US,D,20050322,000000,31.7425,32.1646,31.3353,31.4501,526598,0
+WPP.US,D,20050323,000000,31.163,31.297,31.0055,31.0097,322839,0
+WPP.US,D,20050324,000000,30.9439,31.1679,30.8523,31.0755,187073,0
+WPP.US,D,20050328,000000,30.709,31.2262,30.709,31.0696,145654,0
+WPP.US,D,20050329,000000,31.0097,31.0639,30.6757,30.6833,118035,0
+WPP.US,D,20050330,000000,30.7965,31.0639,30.7649,31.0471,328247,0
+WPP.US,D,20050331,000000,31.0371,31.0639,30.7267,30.9164,192324,0
+WPP.US,D,20050401,000000,31.1247,31.297,30.7924,30.933,369130,0
+WPP.US,D,20050404,000000,30.8122,31.0055,30.7041,30.9564,91130.1,0
+WPP.US,D,20050405,000000,30.9931,31.1455,30.9274,31.1455,196645,0
+WPP.US,D,20050406,000000,31.0915,31.1896,30.7965,30.9807,1270107,0
+WPP.US,D,20050407,000000,31.4885,31.7067,31.4137,31.5268,1220483,0
+WPP.US,D,20050408,000000,31.6035,31.9249,31.4193,31.8532,369917,0
+WPP.US,D,20050411,000000,31.9907,32.0232,31.7733,31.8931,246064,0
+WPP.US,D,20050412,000000,31.4244,31.6035,31.1247,31.5702,254062,0
+WPP.US,D,20050413,000000,31.7252,31.8158,31.5644,31.5926,116575,0
+WPP.US,D,20050414,000000,31.5926,31.6084,31.2262,31.3045,116686,0
+WPP.US,D,20050415,000000,31.0414,31.0414,30.496,30.525,150750,0
+WPP.US,D,20050418,000000,30.371,30.7267,30.2619,30.6267,251559,0
+WPP.US,D,20050419,000000,30.9564,31.1247,30.8782,31.1247,335938,0
+WPP.US,D,20050420,000000,30.9274,31.3312,30.8357,31.0246,298809,0
+WPP.US,D,20050421,000000,31.3045,31.7792,31.3045,31.6851,178846,0
+WPP.US,D,20050422,000000,31.1789,31.4678,30.9998,31.1571,114765,0
+WPP.US,D,20050425,000000,30.8782,30.9274,30.4659,30.6175,324158,0
+WPP.US,D,20050426,000000,30.2894,30.3394,29.9063,29.9063,346400,0
+WPP.US,D,20050427,000000,29.5174,29.6141,29.2392,29.5549,219844,0
+WPP.US,D,20050428,000000,29.1677,29.3976,28.9338,29.0437,350680,0
+WPP.US,D,20050429,000000,29.4242,29.5983,29.0861,29.4884,238754,0
+WPP.US,D,20050502,000000,29.6965,29.6965,28.9986,29.5049,241261,0
+WPP.US,D,20050503,000000,29.1344,29.2493,28.9338,29.0861,196813,0
+WPP.US,D,20050504,000000,29.0811,29.7123,29.0811,29.619,136038,0
+WPP.US,D,20050505,000000,29.5549,29.6805,29.4392,29.6141,122877,0
+WPP.US,D,20050506,000000,29.5491,29.5641,29.3084,29.4284,61825,0
+WPP.US,D,20050509,000000,29.1835,29.2818,28.988,29.2818,143050,0
+WPP.US,D,20050510,000000,28.938,29.1303,28.8288,28.9437,94173.1,0
+WPP.US,D,20050511,000000,28.8572,28.9986,28.678,28.7897,217608,0
+WPP.US,D,20050512,000000,28.923,29.0461,28.6131,28.6547,75707.1,0
+WPP.US,D,20050513,000000,28.6007,28.8621,28.4758,28.579,79099.6,0
+WPP.US,D,20050516,000000,28.3393,28.4691,28.2401,28.4259,102078,0
+WPP.US,D,20050517,000000,28.4758,28.9821,28.4758,28.8621,240158,0
+WPP.US,D,20050518,000000,28.9495,29.1994,28.7854,29.1994,98711.2,0
+WPP.US,D,20050519,000000,29.2061,29.4725,29.1394,29.2611,251936,0
+WPP.US,D,20050520,000000,29.2552,29.2552,28.9712,29.1303,55534.7,0
+WPP.US,D,20050523,000000,28.988,29.1186,28.8572,28.9553,201773,0
+WPP.US,D,20050524,000000,28.9437,28.988,28.7964,28.9163,127036,0
+WPP.US,D,20050525,000000,29.2611,29.2611,29.0637,29.1344,107923,0
+WPP.US,D,20050526,000000,29.4558,29.4558,29.1677,29.3369,55182.9,0
+WPP.US,D,20050527,000000,29.4068,29.4392,29.2935,29.3684,53660.2,0
+WPP.US,D,20050531,000000,29.1835,29.3435,28.8896,28.9712,104317,0
+WPP.US,D,20050601,000000,28.8263,29.0586,28.6873,28.8196,137072,0
+WPP.US,D,20050602,000000,28.8688,29.0586,28.8572,28.9645,66139.7,0
+WPP.US,D,20050603,000000,29.1344,29.2277,28.8572,28.9553,84883.1,0
+WPP.US,D,20050606,000000,28.5741,28.8329,28.5691,28.7489,56902.5,0
+WPP.US,D,20050607,000000,28.9054,29.2277,28.8746,28.938,146113,0
+WPP.US,D,20050608,000000,29.5708,29.7022,29.1628,29.1835,156631,0
+WPP.US,D,20050609,000000,29.0586,29.2336,28.9437,29.2061,79404.7,0
+WPP.US,D,20050610,000000,29.1246,29.2277,28.923,28.9921,64469.3,0
+WPP.US,D,20050613,000000,28.8196,28.8572,28.6648,28.683,71248.3,0
+WPP.US,D,20050614,000000,28.7756,28.938,28.7756,28.8572,38272.1,0
+WPP.US,D,20050615,000000,29.0811,29.4667,29.0811,29.4,176614,0
+WPP.US,D,20050616,000000,29.3144,29.3743,29.1553,29.2611,139764,0
+WPP.US,D,20050617,000000,29.4558,29.5491,29.2392,29.3743,67473.9,0
+WPP.US,D,20050620,000000,29.0894,29.1136,28.8504,28.988,87065.1,0
+WPP.US,D,20050621,000000,29.0694,29.3526,29.0437,29.2644,59103.8,0
+WPP.US,D,20050622,000000,29.5049,29.6491,29.2935,29.5116,172997,0
+WPP.US,D,20050623,000000,29.6082,29.7273,29.2161,29.2392,140476,0
+WPP.US,D,20050624,000000,29.3084,29.3084,28.988,28.9921,130175,0
+WPP.US,D,20050627,000000,29.0861,29.0861,28.5507,28.7239,202419,0
+WPP.US,D,20050628,000000,28.7489,28.7756,28.5623,28.6131,157447,0
+WPP.US,D,20050629,000000,28.6007,28.6507,28.4259,28.4914,203016,0
+WPP.US,D,20050630,000000,28.37,28.37,27.8212,27.8212,254307,0
+WPP.US,D,20050701,000000,28.1102,28.2908,27.967,28.1426,88099,0
+WPP.US,D,20050705,000000,28.3234,28.4207,28.066,28.3393,73944.3,0
+WPP.US,D,20050706,000000,28.5456,28.6131,28.1326,28.1527,100357,0
+WPP.US,D,20050707,000000,27.4556,27.8162,27.2825,27.7662,254289,0
+WPP.US,D,20050708,000000,27.7071,27.892,27.5106,27.7338,357880,0
+WPP.US,D,20050711,000000,27.8212,28.3317,27.8212,28.2575,129117,0
+WPP.US,D,20050712,000000,28.6547,28.6547,28.3317,28.4809,353549,0
+WPP.US,D,20050713,000000,28.4533,28.4533,28.0944,28.2734,390650,0
+WPP.US,D,20050714,000000,28.8446,28.9779,28.4758,28.6598,693392,0
+WPP.US,D,20050715,000000,28.5691,28.6648,28.37,28.4048,134310,0
+WPP.US,D,20050718,000000,28.2908,28.2908,27.9568,27.9568,159399,0
+WPP.US,D,20050719,000000,27.832,28.0011,27.6355,27.842,165646,0
+WPP.US,D,20050720,000000,27.6847,28.0228,27.4556,28.0228,223062,0
+WPP.US,D,20050721,000000,28.017,28.2734,27.7397,28.0726,170212,0
+WPP.US,D,20050722,000000,28.1693,28.2575,27.887,28.0611,151644,0
+WPP.US,D,20050725,000000,27.8053,28.1426,27.8053,28.0011,78489.6,0
+WPP.US,D,20050726,000000,27.8771,27.9746,27.772,27.8961,79954.7,0
+WPP.US,D,20050727,000000,28.4099,28.6715,28.2027,28.6715,230197,0
+WPP.US,D,20050728,000000,28.7681,29.1553,28.7681,28.8838,1349926,0
+WPP.US,D,20050729,000000,28.9338,29.0637,28.6265,28.7047,919940,0
+WPP.US,D,20050801,000000,28.9288,29.1952,28.8329,28.9437,308404,0
+WPP.US,D,20050802,000000,29.2392,29.4242,29.2219,29.2644,684585,0
+WPP.US,D,20050803,000000,29.5207,29.5491,29.2427,29.276,373899,0
+WPP.US,D,20050804,000000,29.1394,29.3459,29.0811,29.2552,81668.3,0
+WPP.US,D,20050805,000000,29.2644,29.3309,28.1593,29.2061,194399,0
+WPP.US,D,20050808,000000,29.1777,29.3192,29.0187,29.0362,61553.6,0
+WPP.US,D,20050809,000000,28.9288,29.0461,28.8263,29.0037,65558.5,0
+WPP.US,D,20050810,000000,29.2219,29.4558,29.0154,29.0461,85948.3,0
+WPP.US,D,20050811,000000,29.0894,29.2552,28.9921,29.1777,139028,0
+WPP.US,D,20050812,000000,29.0362,29.2994,28.9921,29.0037,51153.9,0
+WPP.US,D,20050815,000000,28.8572,29.1303,28.8388,28.9921,92088.4,0
+WPP.US,D,20050816,000000,29.1835,29.3084,29.1835,29.2277,121780,0
+WPP.US,D,20050817,000000,29.0811,29.3369,29.052,29.2644,62856.5,0
+WPP.US,D,20050818,000000,29.2277,29.3309,29.1553,29.2094,219192,0
+WPP.US,D,20050819,000000,29.5116,29.5641,29.3369,29.4667,173158,0
+WPP.US,D,20050822,000000,29.4184,29.5591,29.1777,29.2552,479972,0
+WPP.US,D,20050823,000000,29.4,29.4,29.1246,29.2493,452013,0
+WPP.US,D,20050824,000000,28.9495,29.2219,28.8788,28.9114,88958.9,0
+WPP.US,D,20050825,000000,28.9495,29.2552,28.8621,28.8979,138970,0
+WPP.US,D,20050826,000000,28.938,28.938,28.4316,28.5691,130586,0
+WPP.US,D,20050829,000000,28.3874,28.5741,28.3275,28.5565,122922,0
+WPP.US,D,20050830,000000,28.0011,28.0011,27.7122,27.783,174605,0
+WPP.US,D,20050831,000000,27.7879,28.2908,27.7071,28.1593,270428,0
+WPP.US,D,20050901,000000,28.37,28.37,28.1651,28.2575,216532,0
+WPP.US,D,20050902,000000,28.1968,28.4758,28.1102,28.301,225263,0
+WPP.US,D,20050906,000000,28.618,28.6265,28.3608,28.6056,90924.7,0
+WPP.US,D,20050907,000000,28.618,28.6715,28.3234,28.5882,141102,0
+WPP.US,D,20050908,000000,28.6397,28.8023,28.5623,28.6397,212409,0
+WPP.US,D,20050909,000000,28.4207,28.8329,28.3608,28.7489,488545,0
+WPP.US,D,20050912,000000,28.8838,28.9986,28.7756,28.9288,727100,0
+WPP.US,D,20050913,000000,28.7964,28.9553,28.7422,28.9288,1719792,0
+WPP.US,D,20050914,000000,28.7639,28.8572,28.6507,28.7305,544686,0
+WPP.US,D,20050915,000000,28.2526,28.4099,28.1651,28.2941,422948,0
+WPP.US,D,20050916,000000,28.2243,28.3941,28.1267,28.3567,395199,0
+WPP.US,D,20050919,000000,28.2783,28.3501,28.1693,28.2575,109640,0
+WPP.US,D,20050920,000000,28.2575,28.3659,27.9312,27.9503,280644,0
+WPP.US,D,20050921,000000,28.0011,28.1326,27.7022,27.7463,118476,0
+WPP.US,D,20050922,000000,27.3831,27.6581,27.3524,27.593,191571,0
+WPP.US,D,20050923,000000,27.3965,27.4241,27.1783,27.2766,279353,0
+WPP.US,D,20050926,000000,27.6522,27.9461,27.6097,27.8212,108672,0
+WPP.US,D,20050927,000000,27.7879,27.9803,27.6847,27.9087,356039,0
+WPP.US,D,20050928,000000,28.2575,28.3833,28.1102,28.1968,542494,0
+WPP.US,D,20050929,000000,28.0228,28.1477,27.7662,28.0993,351006,0
+WPP.US,D,20050930,000000,27.9853,28.1203,27.8254,27.858,180095,0
+WPP.US,D,20051003,000000,27.7512,27.8545,27.6315,27.7604,221801,0
+WPP.US,D,20051004,000000,27.8053,28.1377,27.7338,27.7338,312225,0
+WPP.US,D,20051005,000000,27.5706,27.5764,27.14,27.14,277229,0
+WPP.US,D,20051006,000000,27.1783,27.2766,26.9576,27.0801,304785,0
+WPP.US,D,20051007,000000,26.8943,26.9453,26.7812,26.8729,280961,0
+WPP.US,D,20051010,000000,27.3409,27.4498,27.1451,27.2276,192335,0
+WPP.US,D,20051011,000000,27.1659,27.1659,26.7036,26.7321,328092,0
+WPP.US,D,20051012,000000,26.9827,27.2276,26.7104,26.8069,357958,0
+WPP.US,D,20051013,000000,26.5455,26.6987,26.3881,26.6105,175896,0
+WPP.US,D,20051014,000000,26.6921,26.8353,26.4148,26.8069,72009.6,0
+WPP.US,D,20051017,000000,26.3448,26.3448,26.1583,26.2074,147204,0
+WPP.US,D,20051018,000000,25.7786,26.0134,25.6411,25.8002,223813,0
+WPP.US,D,20051019,000000,25.7494,26.165,25.6521,26.1482,199706,0
+WPP.US,D,20051020,000000,26.1091,26.3389,25.8978,26.0434,108098,0
+WPP.US,D,20051021,000000,26.1816,26.3282,26.1217,26.2798,158118,0
+WPP.US,D,20051024,000000,26.3507,26.5829,26.2741,26.5245,124155,0
+WPP.US,D,20051025,000000,26.6653,27.0094,26.6388,26.8453,207120,0
+WPP.US,D,20051026,000000,26.9061,27.3798,26.8661,27.0742,194275,0
+WPP.US,D,20051027,000000,26.9576,27.0426,26.7703,26.8187,113665,0
+WPP.US,D,20051028,000000,26.8845,26.9711,26.6446,26.8893,283654,0
+WPP.US,D,20051031,000000,26.9576,27.0368,26.7036,26.8453,262515,0
+WPP.US,D,20051101,000000,26.7104,27.0309,26.6987,26.9501,286768,0
+WPP.US,D,20051102,000000,27.2125,27.5014,27.1734,27.4498,299889,0
+WPP.US,D,20051103,000000,27.5215,27.5764,27.2525,27.319,216950,0
+WPP.US,D,20051104,000000,27.2499,27.319,27.0959,27.2208,561981,0
+WPP.US,D,20051107,000000,27.3099,27.4183,27.1734,27.3633,311351,0
+WPP.US,D,20051108,000000,27.4623,27.5549,27.2326,27.4889,154757,0
+WPP.US,D,20051109,000000,27.3583,27.5148,27.1993,27.3907,220019,0
+WPP.US,D,20051110,000000,27.5322,27.5706,27.2382,27.4889,77618.9,0
+WPP.US,D,20051111,000000,27.374,27.7022,27.374,27.6139,70627.4,0
+WPP.US,D,20051114,000000,27.4689,27.5106,27.3524,27.4241,228085,0
+WPP.US,D,20051115,000000,27.3583,27.374,26.9061,26.9651,104374,0
+WPP.US,D,20051116,000000,26.9169,26.9384,26.5305,26.7862,350810,0
+WPP.US,D,20051117,000000,26.4814,26.6653,26.3765,26.623,553139,0
+WPP.US,D,20051118,000000,26.7578,27.2525,26.7371,27.0636,176891,0
+WPP.US,D,20051121,000000,27.0959,27.1084,26.7912,26.9926,201194,0
+WPP.US,D,20051122,000000,26.7262,26.9827,26.5563,26.7637,639745,0
+WPP.US,D,20051123,000000,26.4905,26.5372,26.3448,26.4754,1539277,0
+WPP.US,D,20051125,000000,27.0485,27.1276,26.9986,27.0742,78182.2,0
+WPP.US,D,20051128,000000,26.9453,26.9453,26.573,26.8119,359588,0
+WPP.US,D,20051129,000000,26.8244,26.8943,26.6105,26.6554,172543,0
+WPP.US,D,20051130,000000,26.8402,27.0094,26.7478,26.7862,338377,0
+WPP.US,D,20051201,000000,26.8661,27.1192,26.8069,27.0192,204482,0
+WPP.US,D,20051202,000000,27.1934,27.3699,27.0685,27.3041,395012,0
+WPP.US,D,20051205,000000,27.324,27.4765,27.2125,27.3907,449431,0
+WPP.US,D,20051206,000000,27.4391,27.8162,27.3831,27.7263,596780,0
+WPP.US,D,20051207,000000,27.9568,28.0611,27.8053,27.9746,383403,0
+WPP.US,D,20051208,000000,27.9254,28.3767,27.9254,28.1593,414542,0
+WPP.US,D,20051209,000000,29.1553,29.619,29.1553,29.4335,447407,0
+WPP.US,D,20051212,000000,29.8988,30.0289,29.8273,29.9473,441899,0
+WPP.US,D,20051213,000000,29.8547,30.0289,29.7507,29.9789,244931,0
+WPP.US,D,20051214,000000,29.9679,30.2411,29.9679,30.1379,103170,0
+WPP.US,D,20051215,000000,29.893,29.893,29.6082,29.7398,289033,0
+WPP.US,D,20051216,000000,30.3667,30.3667,30.1221,30.1221,146648,0
+WPP.US,D,20051219,000000,30.1578,30.1578,29.874,29.9014,65042.1,0
+WPP.US,D,20051220,000000,29.7507,30.013,29.6491,29.8214,79271.4,0
+WPP.US,D,20051221,000000,29.8114,29.8988,29.7022,29.7022,89801.9,0
+WPP.US,D,20051222,000000,29.7998,29.8872,29.5591,29.7123,137400,0
+WPP.US,D,20051223,000000,29.6907,29.7732,29.6516,29.7398,96690.2,0
+WPP.US,D,20051227,000000,29.7815,29.8655,29.4242,29.5174,119024,0
+WPP.US,D,20051228,000000,29.7448,29.874,29.3743,29.5641,132765,0
+WPP.US,D,20051229,000000,29.6082,29.7339,29.4335,29.4466,168710,0
+WPP.US,D,20051230,000000,29.4,29.4284,29.3309,29.4284,56054.7,0
+WPP.US,D,20060103,000000,29.9296,30.6332,29.9296,30.5026,405268,0
+WPP.US,D,20060104,000000,30.8391,30.9106,30.6107,30.6707,319379,0
+WPP.US,D,20060105,000000,30.3778,30.4476,30.1762,30.3278,127265,0
+WPP.US,D,20060106,000000,30.4202,30.6332,30.4144,30.6051,244689,0
+WPP.US,D,20060109,000000,30.6383,30.6383,30.3119,30.4527,228724,0
+WPP.US,D,20060110,000000,30.4003,30.6267,30.3826,30.5026,132218,0
+WPP.US,D,20060111,000000,30.7516,31.0639,30.7158,30.9807,302170,0
+WPP.US,D,20060112,000000,30.9014,30.933,30.6649,30.7924,172431,0
+WPP.US,D,20060113,000000,30.7749,30.9756,30.73,30.9064,293961,0
+WPP.US,D,20060117,000000,30.3278,30.5792,30.2802,30.5792,277861,0
+WPP.US,D,20060118,000000,30.2553,30.2553,29.9647,30.1762,405199,0
+WPP.US,D,20060119,000000,30.2411,30.5626,30.1969,30.4909,60785,0
+WPP.US,D,20060120,000000,30.6383,30.6891,30.1545,30.192,104794,0
+WPP.US,D,20060123,000000,30.3228,30.4585,30.1819,30.3826,181575,0
+WPP.US,D,20060124,000000,30.2519,30.2944,30.0504,30.2152,721189,0
+WPP.US,D,20060125,000000,30.0563,30.5309,29.9205,30.371,218853,0
+WPP.US,D,20060126,000000,30.2354,30.3778,30.0761,30.1819,198529,0
+WPP.US,D,20060127,000000,30.5684,30.7041,30.371,30.4144,181239,0
+WPP.US,D,20060130,000000,30.1869,30.4318,30.1819,30.3484,101820,0
+WPP.US,D,20060131,000000,30.1161,30.3451,30.013,30.2843,128200,0
+WPP.US,D,20060201,000000,30.2486,30.6567,30.2486,30.4909,437619,0
+WPP.US,D,20060202,000000,30.2519,30.525,30.2519,30.4377,479167,0
+WPP.US,D,20060203,000000,30.1221,30.5192,30.093,30.3484,280692,0
+WPP.US,D,20060206,000000,30.1262,30.1262,29.6848,29.874,136137,0
+WPP.US,D,20060207,000000,29.7123,29.9721,29.7123,29.8489,135421,0
+WPP.US,D,20060208,000000,29.7998,29.8157,29.5923,29.7782,95650.2,0
+WPP.US,D,20060209,000000,29.8273,30.1486,29.8273,29.9537,841435,0
+WPP.US,D,20060210,000000,30.1636,30.2519,29.7398,29.9647,88154.3,0
+WPP.US,D,20060213,000000,29.6848,29.7998,29.6141,29.6491,64662.6,0
+WPP.US,D,20060214,000000,29.2219,29.6516,29.1728,29.619,174309,0
+WPP.US,D,20060215,000000,29.4616,29.619,29.3435,29.4725,53173.8,0
+WPP.US,D,20060216,000000,29.3575,29.5874,29.3084,29.5874,101074,0
+WPP.US,D,20060217,000000,29.9406,30.0679,29.9205,30.0679,226832,0
+WPP.US,D,20060221,000000,30.2094,30.3826,30.0439,30.1321,147993,0
+WPP.US,D,20060222,000000,30.2802,30.5741,30.1969,30.5192,150774,0
+WPP.US,D,20060223,000000,29.8872,29.9406,29.2277,29.276,234038,0
+WPP.US,D,20060224,000000,31.3488,31.87,31.2821,31.6801,892007,0
+WPP.US,D,20060227,000000,31.9473,31.9798,31.6542,31.859,389848,0
+WPP.US,D,20060228,000000,31.7,31.8824,31.5443,31.6035,590076,0
+WPP.US,D,20060301,000000,32.3379,32.6443,32.2255,32.3438,421382,0
+WPP.US,D,20060302,000000,32.094,32.4153,31.9624,32.4046,219361,0
+WPP.US,D,20060303,000000,32.094,32.442,31.9624,32.203,1040715,0
+WPP.US,D,20060306,000000,32.3762,32.3762,31.9565,31.9839,409529,0
+WPP.US,D,20060307,000000,31.8275,32.1198,31.7943,31.9624,327888,0
+WPP.US,D,20060308,000000,32.0114,32.3978,31.9024,32.2679,344750,0
+WPP.US,D,20060309,000000,32.2414,32.4103,32.0765,32.0871,233752,0
+WPP.US,D,20060310,000000,32.1481,32.5628,32.1006,32.5245,253222,0
+WPP.US,D,20060313,000000,32.3671,32.6985,32.3063,32.661,295936,0
+WPP.US,D,20060314,000000,32.3179,32.6217,32.2629,32.5895,111576,0
+WPP.US,D,20060315,000000,32.536,32.5836,32.2463,32.3671,191984,0
+WPP.US,D,20060316,000000,32.3704,32.546,32.3379,32.4486,245442,0
+WPP.US,D,20060317,000000,32.3821,32.536,32.2897,32.4362,273768,0
+WPP.US,D,20060320,000000,32.4153,32.4211,32.1063,32.2179,67915.8,0
+WPP.US,D,20060321,000000,32.5794,32.6985,32.4362,32.5186,103637,0
+WPP.US,D,20060322,000000,32.7917,33.1298,32.7917,33.0749,385438,0
+WPP.US,D,20060323,000000,32.9775,33.0749,32.5895,32.6826,211882,0
+WPP.US,D,20060324,000000,32.8008,32.9875,32.7101,32.8508,364321,0
+WPP.US,D,20060327,000000,33.1622,33.3255,33.0749,33.1798,269912,0
+WPP.US,D,20060328,000000,32.8358,32.9334,32.4928,32.5186,125360,0
+WPP.US,D,20060329,000000,32.2796,32.6327,32.2414,32.536,111160,0
+WPP.US,D,20060330,000000,32.8075,33.0049,32.6269,32.9066,113420,0
+WPP.US,D,20060331,000000,32.6752,32.8393,32.536,32.7044,145454,0
+WPP.US,D,20060403,000000,32.4812,32.7367,32.3179,32.5186,174990,0
+WPP.US,D,20060404,000000,32.6985,32.9066,32.661,32.7759,850271,0
+WPP.US,D,20060405,000000,32.536,32.6826,32.4812,32.6168,318912,0
+WPP.US,D,20060406,000000,32.2963,32.442,32.1755,32.2728,544463,0
+WPP.US,D,20060407,000000,32.3978,32.3978,31.7425,31.9181,224782,0
+WPP.US,D,20060410,000000,32.5726,32.77,32.5295,32.77,457726,0
+WPP.US,D,20060411,000000,32.3379,32.3944,32.0489,32.1922,124548,0
+WPP.US,D,20060412,000000,32.1322,32.2414,32.0157,32.2073,411284,0
+WPP.US,D,20060413,000000,32.0015,32.3063,31.9748,32.1431,104252,0
+WPP.US,D,20060417,000000,32.1538,32.4644,32.1538,32.358,110921,0
+WPP.US,D,20060418,000000,32.4861,32.8692,32.4754,32.8692,114809,0
+WPP.US,D,20060419,000000,33.4296,34.2199,33.4296,34.1881,738034,0
+WPP.US,D,20060420,000000,34.1225,34.3064,33.9517,34.0443,425298,0
+WPP.US,D,20060421,000000,33.7076,34.0941,33.3905,33.8601,304537,0
+WPP.US,D,20060424,000000,34.0317,34.0317,33.6202,33.7336,301859,0
+WPP.US,D,20060425,000000,33.9684,34.0009,33.7411,33.8668,438487,0
+WPP.US,D,20060426,000000,33.7645,33.9966,33.6586,33.8668,394971,0
+WPP.US,D,20060427,000000,33.5386,33.9801,33.4238,33.8868,181990,0
+WPP.US,D,20060428,000000,33.4738,33.8718,33.4064,33.6202,212356,0
+WPP.US,D,20060501,000000,33.6318,33.9035,33.6318,33.6318,159826,0
+WPP.US,D,20060502,000000,34.3231,34.7485,34.3231,34.6461,291134,0
+WPP.US,D,20060503,000000,34.0392,34.0883,33.8926,33.9517,135744,0
+WPP.US,D,20060504,000000,34.2573,34.5446,34.2514,34.5138,142393,0
+WPP.US,D,20060505,000000,35.0701,35.2932,34.8943,35.2666,166184,0
+WPP.US,D,20060508,000000,35.1576,35.3082,34.981,35.0858,126550,0
+WPP.US,D,20060509,000000,35.1342,35.1617,34.9218,35.0367,265936,0
+WPP.US,D,20060510,000000,34.5955,34.7369,34.4164,34.5245,285935,0
+WPP.US,D,20060511,000000,34.9876,35.1741,34.7644,34.7753,262982,0
+WPP.US,D,20060512,000000,34.7644,34.9719,34.6053,34.6053,297472,0
+WPP.US,D,20060515,000000,33.7219,34.1225,33.7219,33.8476,316592,0
+WPP.US,D,20060516,000000,34.2856,34.2856,33.9517,34.2199,188109,0
+WPP.US,D,20060517,000000,34.0616,34.1907,33.3905,33.4064,127689,0
+WPP.US,D,20060518,000000,33.6202,33.7868,33.3747,33.3846,84074.9,0
+WPP.US,D,20060519,000000,33.3964,33.4619,33.0424,33.4021,69893.7,0
+WPP.US,D,20060522,000000,33.1622,33.2872,32.7791,33.1298,137390,0
+WPP.US,D,20060523,000000,33.527,33.9517,33.4937,33.5545,184778,0
+WPP.US,D,20060524,000000,33.1565,33.1565,32.6011,32.9099,165811,0
+WPP.US,D,20060525,000000,32.9925,33.1347,32.7426,33.1131,296736,0
+WPP.US,D,20060526,000000,33.8476,34.0616,33.7719,34.0134,125636,0
+WPP.US,D,20060530,000000,34.1107,34.1107,33.577,33.577,138943,0
+WPP.US,D,20060531,000000,33.488,33.7934,33.3846,33.577,180328,0
+WPP.US,D,20060601,000000,33.3587,33.9566,33.2221,33.9566,195578,0
+WPP.US,D,20060602,000000,34.2807,34.4473,34.1823,34.3281,175220,0
+WPP.US,D,20060605,000000,34.1774,34.1774,33.4238,33.4238,141011,0
+WPP.US,D,20060606,000000,33.2172,33.2439,32.661,33.0424,198924,0
+WPP.US,D,20060607,000000,33.2439,33.3905,32.9334,32.9334,118760,0
+WPP.US,D,20060608,000000,32.5726,32.6011,31.87,32.358,173969,0
+WPP.US,D,20060609,000000,32.3021,32.5961,31.8824,31.8873,168935,0
+WPP.US,D,20060612,000000,31.9422,32.1721,31.5885,31.5885,96387.5,0
+WPP.US,D,20060613,000000,31.1072,31.3312,30.7516,30.8248,472042,0
+WPP.US,D,20060614,000000,31.3637,31.5751,31.0522,31.3586,205192,0
+WPP.US,D,20060615,000000,31.859,32.1063,31.6901,31.9249,131396,0
+WPP.US,D,20060616,000000,31.8931,31.8931,31.4435,31.6901,88167.5,0
+WPP.US,D,20060619,000000,32.2414,32.2414,31.7893,31.9373,85058.4,0
+WPP.US,D,20060620,000000,31.9907,32.1431,31.8532,31.9798,95474.9,0
+WPP.US,D,20060621,000000,31.8158,32.0399,31.6035,31.9373,76541.8,0
+WPP.US,D,20060622,000000,31.6634,31.7,31.3253,31.3894,57660.3,0
+WPP.US,D,20060623,000000,31.1171,31.4277,31.0148,31.1679,77177,0
+WPP.US,D,20060626,000000,31.4785,31.9624,31.4785,31.9624,297815,0
+WPP.US,D,20060627,000000,31.1455,31.3803,30.8564,30.8564,226713,0
+WPP.US,D,20060628,000000,31.2763,31.5376,31.2262,31.5102,96668.5,0
+WPP.US,D,20060629,000000,31.5885,32.1922,31.4735,32.1922,103673,0
+WPP.US,D,20060630,000000,32.9283,33.0855,32.7535,32.8575,127189,0
+WPP.US,D,20060703,000000,33.0049,33.2872,33.0049,33.1898,84417.1,0
+WPP.US,D,20060705,000000,32.5836,32.6826,32.1755,32.3438,639425,0
+WPP.US,D,20060706,000000,32.1538,32.3821,32.0399,32.3021,236594,0
+WPP.US,D,20060707,000000,32.1063,32.2463,31.8532,31.8532,428185,0
+WPP.US,D,20060710,000000,32.0232,32.2073,31.8873,32.1089,118290,0
+WPP.US,D,20060711,000000,31.9748,32.0871,31.5609,32.0823,88765.5,0
+WPP.US,D,20060712,000000,32.2629,32.2629,31.7392,31.75,94860,0
+WPP.US,D,20060713,000000,30.9998,31.2487,30.9106,30.9106,103924,0
+WPP.US,D,20060714,000000,30.8564,30.9499,30.5192,30.6607,211746,0
+WPP.US,D,20060717,000000,30.0439,30.3278,29.9721,30.3278,215701,0
+WPP.US,D,20060718,000000,30.3877,30.6226,30.1379,30.4044,75099.5,0
+WPP.US,D,20060719,000000,30.3334,31.4735,30.317,31.4277,183042,0
+WPP.US,D,20060720,000000,31.5226,31.5609,31.3145,31.3586,105262,0
+WPP.US,D,20060721,000000,31.3488,31.4277,31.1846,31.2437,106567,0
+WPP.US,D,20060724,000000,31.6143,32.1063,31.6143,32.0665,109016,0
+WPP.US,D,20060725,000000,31.8824,31.9473,31.386,31.5043,112203,0
+WPP.US,D,20060726,000000,31.457,31.7192,31.3419,31.6409,65371.2,0
+WPP.US,D,20060727,000000,32.2138,32.363,31.7842,31.7842,134835,0
+WPP.US,D,20060728,000000,32.1089,32.2963,31.9964,32.1922,221159,0
+WPP.US,D,20060731,000000,31.9024,32.3671,31.9024,32.1981,61253.3,0
+WPP.US,D,20060801,000000,32.2138,32.432,32.0823,32.4211,119169,0
+WPP.US,D,20060802,000000,32.1481,32.5019,32.1481,32.3704,305575,0
+WPP.US,D,20060803,000000,31.8091,32.1006,31.7134,32.0489,93799.6,0
+WPP.US,D,20060804,000000,32.0624,32.2073,31.7559,31.7943,87439.8,0
+WPP.US,D,20060807,000000,31.6691,31.7842,31.63,31.7733,44816.9,0
+WPP.US,D,20060808,000000,31.8158,32.0624,31.6542,31.7392,113369,0
+WPP.US,D,20060809,000000,31.8275,31.9964,31.6143,31.6459,61798.5,0
+WPP.US,D,20060810,000000,31.3694,31.6634,31.2946,31.5985,58340,0
+WPP.US,D,20060811,000000,31.7559,32.0082,31.7559,31.8275,64476.5,0
+WPP.US,D,20060814,000000,31.859,32.0157,31.6901,31.7559,55868.6,0
+WPP.US,D,20060815,000000,32.1646,32.6752,32.1646,32.6502,166388,0
+WPP.US,D,20060816,000000,32.4486,33.014,32.4486,33.014,106452,0
+WPP.US,D,20060817,000000,33.1131,33.1664,32.7101,32.7301,180486,0
+WPP.US,D,20060818,000000,32.9484,33.577,32.8733,33.577,509065,0
+WPP.US,D,20060821,000000,33.1731,33.3138,33.0749,33.1131,194229,0
+WPP.US,D,20060822,000000,32.7209,33.1506,32.7209,32.8733,105084,0
+WPP.US,D,20060823,000000,32.9234,32.9816,32.5836,32.5836,113973,0
+WPP.US,D,20060824,000000,32.6985,32.6985,32.3379,32.507,139166,0
+WPP.US,D,20060825,000000,32.0871,32.427,32.0871,32.2963,170331,0
+WPP.US,D,20060828,000000,32.1721,32.7044,32.1721,32.6269,129896,0
+WPP.US,D,20060829,000000,32.6376,32.6985,32.4103,32.6918,115249,0
+WPP.US,D,20060830,000000,32.7101,33.2116,32.7101,33.1664,119388,0
+WPP.US,D,20060831,000000,33.2556,33.2931,33,33.0907,98645.2,0
+WPP.US,D,20060901,000000,33.4238,33.5928,33.2597,33.4738,97459.9,0
+WPP.US,D,20060905,000000,33.6318,33.6419,33.3513,33.4396,136465,0
+WPP.US,D,20060906,000000,32.8642,32.9816,32.7976,32.8892,97275,0
+WPP.US,D,20060907,000000,32.542,32.8184,32.507,32.6068,395282,0
+WPP.US,D,20060908,000000,32.4545,32.6676,32.3902,32.536,87015.9,0
+WPP.US,D,20060911,000000,32.4928,32.6068,32.3504,32.4978,211484,0
+WPP.US,D,20060912,000000,32.6552,33.2988,32.6068,33.2988,204343,0
+WPP.US,D,20060913,000000,32.6502,33.0099,32.6502,32.8075,141477,0
+WPP.US,D,20060914,000000,32.8075,33.0099,32.8075,32.8942,66223.8,0
+WPP.US,D,20060915,000000,33.1298,33.1298,32.6985,32.9398,98322.2,0
+WPP.US,D,20060918,000000,32.2179,32.5245,32.0721,32.4978,173880,0
+WPP.US,D,20060919,000000,32.6168,32.6168,32.029,32.1089,155606,0
+WPP.US,D,20060920,000000,32.2138,32.6552,32.2138,32.5295,174988,0
+WPP.US,D,20060921,000000,32.9007,33.0566,32.5726,32.8508,264291,0
+WPP.US,D,20060922,000000,32.7268,32.7301,32.4362,32.4644,63513.4,0
+WPP.US,D,20060925,000000,32.7426,32.9398,32.4362,32.8733,175936,0
+WPP.US,D,20060926,000000,33.4845,33.7568,33.4238,33.7036,168858,0
+WPP.US,D,20060927,000000,33.5212,33.8335,33.5212,33.6318,183529,0
+WPP.US,D,20060928,000000,33.8061,34.1424,33.8061,33.8975,202221,0
+WPP.US,D,20060929,000000,33.8718,33.9035,33.4344,33.6419,170880,0
+WPP.US,D,20061002,000000,33.5994,33.7219,33.4788,33.533,83958.4,0
+WPP.US,D,20061003,000000,33.7719,34.0724,33.6745,34.0392,166030,0
+WPP.US,D,20061004,000000,34.1107,34.6513,34.0392,34.6513,132582,0
+WPP.US,D,20061005,000000,34.6545,34.6545,34.2964,34.4597,306209,0
+WPP.US,D,20061006,000000,34.0675,34.3281,33.9633,34.3064,314980,0
+WPP.US,D,20061009,000000,33.8061,33.8061,33.3905,33.5928,141421,0
+WPP.US,D,20061010,000000,33.3846,33.4021,33.1506,33.2597,134523,0
+WPP.US,D,20061011,000000,32.8575,33.1298,32.7592,32.9659,113155,0
+WPP.US,D,20061012,000000,33.1622,33.5153,33.1622,33.5153,67064.4,0
+WPP.US,D,20061013,000000,33.4619,33.6686,33.4619,33.6529,72252.2,0
+WPP.US,D,20061016,000000,33.6086,33.6529,33.4064,33.6469,64266.3,0
+WPP.US,D,20061017,000000,33.3046,33.488,33.1848,33.4296,60089.7,0
+WPP.US,D,20061018,000000,33.7868,33.7868,33.3689,33.4937,248002,0
+WPP.US,D,20061019,000000,33.8384,34.4421,33.8384,34.2199,122054,0
+WPP.US,D,20061020,000000,34.5505,34.5905,34.2573,34.4056,69359.3,0
+WPP.US,D,20061023,000000,33.9517,34.3281,33.8926,34.3006,75469.4,0
+WPP.US,D,20061024,000000,34.7546,34.981,34.6104,34.856,385467,0
+WPP.US,D,20061025,000000,35.0742,35.2824,34.9994,35.2491,196434,0
+WPP.US,D,20061026,000000,35.5471,35.603,35.354,35.5431,336423,0
+WPP.US,D,20061027,000000,34.1317,34.981,34.1225,34.7187,319816,0
+WPP.US,D,20061030,000000,34.7704,34.9594,34.7369,34.8251,484107,0
+WPP.US,D,20061031,000000,34.677,35.006,34.677,34.8802,205793,0
+WPP.US,D,20061101,000000,34.9651,35.0701,34.677,34.7237,100986,0
+WPP.US,D,20061102,000000,34.6545,34.7045,34.3064,34.6712,102225,0
+WPP.US,D,20061103,000000,34.3889,34.4597,34.2141,34.3814,136256,0
+WPP.US,D,20061106,000000,34.4212,34.7369,34.2856,34.7112,84773.8,0
+WPP.US,D,20061107,000000,34.8943,35.1451,34.7644,34.7704,105347,0
+WPP.US,D,20061108,000000,34.8677,35.1741,34.8078,35.1241,254895,0
+WPP.US,D,20061109,000000,34.9402,35.1192,34.8136,34.9544,191637,0
+WPP.US,D,20061110,000000,35.4456,35.5831,35.239,35.3583,197644,0
+WPP.US,D,20061113,000000,34.9594,35.0485,34.8677,34.8893,112622,0
+WPP.US,D,20061114,000000,35.1017,35.1617,34.791,35.1133,56270.9,0
+WPP.US,D,20061115,000000,35.1342,35.2824,35.0242,35.2607,103064,0
+WPP.US,D,20061116,000000,35.493,35.493,35.2607,35.3781,52396.8,0
+WPP.US,D,20061117,000000,35.1451,35.2441,34.9876,35.1833,85655.3,0
+WPP.US,D,20061120,000000,35.1292,35.3964,34.9651,35.2824,227687,0
+WPP.US,D,20061121,000000,35.0118,35.1409,34.9343,35.1017,61928.2,0
+WPP.US,D,20061122,000000,35.1292,35.3382,34.9402,35.0577,102489,0
+WPP.US,D,20061124,000000,34.8802,35.2824,34.8186,35.0858,56403,0
+WPP.US,D,20061127,000000,35.4381,35.483,35.0701,35.1899,316279,0
+WPP.US,D,20061128,000000,35.2116,35.3424,35.1192,35.2999,448961,0
+WPP.US,D,20061129,000000,35.603,35.7079,35.4132,35.4456,197808,0
+WPP.US,D,20061130,000000,36.0777,36.2917,35.9195,36.0817,186147,0
+WPP.US,D,20061201,000000,36.1659,36.3008,35.8586,36.0569,217759,0
+WPP.US,D,20061204,000000,35.6921,36.106,35.6921,36.0393,181292,0
+WPP.US,D,20061205,000000,36.5031,37.0045,36.4599,37.0045,313529,0
+WPP.US,D,20061206,000000,37.0586,37.2284,36.8179,36.8245,194174,0
+WPP.US,D,20061207,000000,36.9003,36.9435,36.4914,36.5199,103075,0
+WPP.US,D,20061208,000000,36.9287,36.977,36.569,36.6006,209744,0
+WPP.US,D,20061211,000000,36.5348,36.5848,36.4372,36.569,131052,0
+WPP.US,D,20061212,000000,36.3658,36.4965,35.6921,36.3058,164651,0
+WPP.US,D,20061213,000000,36.9287,36.9613,36.7048,36.9003,235891,0
+WPP.US,D,20061214,000000,36.6932,36.6989,36.4058,36.5465,117357,0
+WPP.US,D,20061215,000000,36.7206,36.7487,36.2409,36.2409,214932,0
+WPP.US,D,20061218,000000,36.2409,36.2967,35.8769,35.9494,164316,0
+WPP.US,D,20061219,000000,36.2683,36.5298,36.2083,36.4765,228705,0
+WPP.US,D,20061220,000000,36.6498,36.758,36.4108,36.4599,144037,0
+WPP.US,D,20061221,000000,36.6498,36.7871,36.4058,36.5298,155103,0
+WPP.US,D,20061222,000000,36.13,36.9503,36.106,36.1875,186982,0
+WPP.US,D,20061226,000000,36.4258,36.524,36.2326,36.4965,57505.4,0
+WPP.US,D,20061227,000000,36.7487,36.8796,36.7105,36.8621,225640,0
+WPP.US,D,20061228,000000,37.097,37.1994,36.8729,36.9379,225464,0
+WPP.US,D,20061229,000000,37.6032,37.6032,36.8404,36.9379,290942,0
+WPP.US,D,20070103,000000,37.2544,37.2544,36.7871,36.8245,179254,0
+WPP.US,D,20070104,000000,36.613,36.758,36.4108,36.613,175504,0
+WPP.US,D,20070105,000000,36.4372,36.509,36.3058,36.3825,183311,0
+WPP.US,D,20070108,000000,36.6006,36.7871,36.5348,36.6322,209081,0
+WPP.US,D,20070109,000000,37.0045,37.6482,36.9978,37.3975,212515,0
+WPP.US,D,20070110,000000,37.2709,37.7131,37.2384,37.5816,274233,0
+WPP.US,D,20070111,000000,38.2036,38.585,38.1702,38.5368,526159,0
+WPP.US,D,20070112,000000,38.8906,39.103,38.8398,39.0538,387566,0
+WPP.US,D,20070116,000000,39.3528,39.5426,39.0755,39.1561,342055,0
+WPP.US,D,20070117,000000,39.5926,39.924,39.4027,39.7024,258786,0
+WPP.US,D,20070118,000000,39.505,39.6434,39.1503,39.336,990224,0
+WPP.US,D,20070119,000000,39.505,39.5892,39.3194,39.3752,184822,0
+WPP.US,D,20070122,000000,39.8491,39.8533,39.1778,39.2812,227109,0
+WPP.US,D,20070123,000000,39.7775,39.924,39.7024,39.7625,260614,0
+WPP.US,D,20070124,000000,40.084,40.243,39.9482,40.128,300152,0
+WPP.US,D,20070125,000000,40.1155,40.1996,39.2387,39.2495,202648,0
+WPP.US,D,20070126,000000,39.4619,39.4935,39.1696,39.3194,222632,0
+WPP.US,D,20070129,000000,39.5651,39.7733,39.5285,39.6368,382205,0
+WPP.US,D,20070130,000000,39.4502,39.5335,39.267,39.4027,180481,0
+WPP.US,D,20070131,000000,39.6027,40.2846,39.5167,40.1539,289524,0
+WPP.US,D,20070201,000000,40.1714,40.2479,39.9374,40.078,202582,0
+WPP.US,D,20070202,000000,39.9964,40.1005,39.6624,39.8932,172989,0
+WPP.US,D,20070205,000000,39.3752,39.5817,39.2612,39.5335,190314,0
+WPP.US,D,20070206,000000,39.8158,39.8932,39.7625,39.7941,225437,0
+WPP.US,D,20070207,000000,40.5909,40.6343,40.3935,40.4486,159675,0
+WPP.US,D,20070208,000000,40.1812,40.2728,40.0939,40.1996,180820,0
+WPP.US,D,20070209,000000,40.1213,40.134,39.5775,39.7076,80905.8,0
+WPP.US,D,20070212,000000,39.5285,39.6267,39.4619,39.5377,122056,0
+WPP.US,D,20070213,000000,39.505,39.7625,39.4569,39.7441,156581,0
+WPP.US,D,20070214,000000,39.7733,40.2096,39.7024,40.084,116377,0
+WPP.US,D,20070215,000000,40.7968,40.89,40.5459,40.7467,200076,0
+WPP.US,D,20070216,000000,40.5218,40.5744,40.3986,40.5261,147226,0
+WPP.US,D,20070220,000000,40.6717,40.7659,40.481,40.7001,194001,0
+WPP.US,D,20070221,000000,40.3711,40.5969,40.2363,40.3654,105945,0
+WPP.US,D,20070222,000000,40.7367,40.949,40.7051,40.8457,328775,0
+WPP.US,D,20070223,000000,41.7393,41.7835,41.5553,41.6195,460379,0
+WPP.US,D,20070226,000000,41.4845,41.5944,41.1556,41.3855,377508,0
+WPP.US,D,20070227,000000,40.243,40.6168,39.1738,39.7076,460929,0
+WPP.US,D,20070228,000000,39.924,39.924,39.3194,39.5285,229930,0
+WPP.US,D,20070301,000000,39.5485,39.8374,38.9338,39.6267,416692,0
+WPP.US,D,20070302,000000,39.4452,39.62,39.1621,39.1778,109461,0
+WPP.US,D,20070305,000000,38.411,38.8215,38.1927,38.2793,421547,0
+WPP.US,D,20070306,000000,39.2711,39.8823,39.2112,39.7825,250812,0
+WPP.US,D,20070307,000000,39.7825,39.9573,39.6743,39.6924,205245,0
+WPP.US,D,20070308,000000,40.3289,40.4603,40.2096,40.243,110870,0
+WPP.US,D,20070309,000000,40.4654,40.6293,40.2903,40.5527,106539,0
+WPP.US,D,20070312,000000,40.0297,40.2129,39.9081,40.1048,102916,0
+WPP.US,D,20070313,000000,40.0248,40.218,39.4736,39.4886,212863,0
+WPP.US,D,20070314,000000,39.107,39.3194,38.6941,39.2112,248120,0
+WPP.US,D,20070315,000000,39.2612,39.9573,39.2495,39.9374,136773,0
+WPP.US,D,20070316,000000,39.7891,39.9964,39.7825,39.865,74950.6,0
+WPP.US,D,20070319,000000,40.5527,40.7309,40.3828,40.4961,122562,0
+WPP.US,D,20070320,000000,40.8249,41.3638,40.7109,41.2398,183262,0
+WPP.US,D,20070321,000000,41.9574,42.4929,41.7077,42.4713,369146,0
+WPP.US,D,20070322,000000,42.1324,42.1715,41.5386,41.7227,113793,0
+WPP.US,D,20070323,000000,42.0391,42.2041,41.8926,42.0292,201714,0
+WPP.US,D,20070326,000000,42.1324,42.2614,41.6911,42.2365,178805,0
+WPP.US,D,20070327,000000,41.8875,42.0616,41.6911,41.8227,107059,0
+WPP.US,D,20070328,000000,42.0025,42.0449,41.5661,41.8043,123851,0
+WPP.US,D,20070329,000000,41.1189,41.3046,41.015,41.2881,137500,0
+WPP.US,D,20070330,000000,41.1897,41.457,41.1081,41.4129,86439.4,0
+WPP.US,D,20070402,000000,41.6843,41.8658,41.3586,41.6536,115957,0
+WPP.US,D,20070403,000000,41.5336,41.8384,41.4953,41.8268,105666,0
+WPP.US,D,20070404,000000,41.4287,41.8102,41.2589,41.7077,46570.1,0
+WPP.US,D,20070405,000000,41.4512,41.7227,41.3379,41.6411,82259.2,0
+WPP.US,D,20070409,000000,41.9525,41.9525,41.4463,41.5819,60125.7,0
+WPP.US,D,20070410,000000,41.7502,41.9858,41.6094,41.9574,69735.2,0
+WPP.US,D,20070411,000000,41.7942,41.8542,41.4463,41.5436,81227.6,0
+WPP.US,D,20070412,000000,41.4038,41.7885,41.2988,41.5994,87867.3,0
+WPP.US,D,20070413,000000,41.4679,41.7784,41.3305,41.7735,106878,0
+WPP.US,D,20070416,000000,41.9801,42.5071,41.9801,42.5071,114506,0
+WPP.US,D,20070417,000000,42.5071,42.8402,42.4487,42.7918,100246,0
+WPP.US,D,20070418,000000,42.5695,42.8469,42.5312,42.7744,89988,0
+WPP.US,D,20070419,000000,42.0566,42.3839,42.0125,42.1715,115013,0
+WPP.US,D,20070420,000000,41.7835,42.0708,41.5286,41.9958,118971,0
+WPP.US,D,20070423,000000,41.8102,41.9483,41.5944,41.6145,101791,0
+WPP.US,D,20070424,000000,40.8092,41.0531,40.651,41.0531,161961,0
+WPP.US,D,20070425,000000,41.2589,41.2988,40.885,41.0798,126717,0
+WPP.US,D,20070426,000000,40.8948,40.9874,40.5628,40.6666,124709,0
+WPP.US,D,20070427,000000,40.6293,40.8366,40.5628,40.7209,101633,0
+WPP.US,D,20070430,000000,40.6376,40.7909,40.4703,40.4703,75237.6,0
+WPP.US,D,20070501,000000,40.9723,41.3046,40.9216,41.283,125797,0
+WPP.US,D,20070502,000000,40.8948,41.1747,40.8517,41.0848,72575.2,0
+WPP.US,D,20070503,000000,40.5261,40.6826,40.3828,40.5459,162887,0
+WPP.US,D,20070504,000000,41.3197,41.4787,40.9284,41.1747,145743,0
+WPP.US,D,20070507,000000,41.0108,41.4197,41.0108,41.2288,231166,0
+WPP.US,D,20070508,000000,41.0208,41.0208,40.6168,40.7258,148459,0
+WPP.US,D,20070509,000000,41.015,41.2105,40.9939,41.1631,69715.9,0
+WPP.US,D,20070510,000000,40.9557,41.1747,40.4861,40.4861,154438,0
+WPP.US,D,20070511,000000,40.6777,40.7467,40.3935,40.6293,119218,0
+WPP.US,D,20070514,000000,40.6927,40.7051,40.4177,40.6343,79757.7,0
+WPP.US,D,20070515,000000,40.3512,40.9216,40.3512,40.5402,80047.1,0
+WPP.US,D,20070516,000000,40.9774,41.004,40.6552,40.89,105906,0
+WPP.US,D,20070517,000000,41.1857,41.1857,40.9058,40.949,66502.4,0
+WPP.US,D,20070518,000000,41.283,41.5386,41.0531,41.5044,237067,0
+WPP.US,D,20070521,000000,41.0108,41.0916,40.8124,40.8124,289766,0
+WPP.US,D,20070522,000000,40.8457,41.1189,40.7433,40.9107,127944,0
+WPP.US,D,20070523,000000,40.885,40.885,40.4919,40.5527,239886,0
+WPP.US,D,20070524,000000,40.5851,40.6552,40.2304,40.3219,131423,0
+WPP.US,D,20070525,000000,40.4486,40.7768,40.4219,40.7592,79819,0
+WPP.US,D,20070529,000000,41.0208,41.1032,40.8408,40.9216,39838,0
+WPP.US,D,20070530,000000,40.307,40.651,40.2679,40.6451,99886.9,0
+WPP.US,D,20070531,000000,40.4253,40.4486,40.1872,40.243,299662,0
+WPP.US,D,20070601,000000,40.5909,40.9024,40.4654,40.8366,344668,0
+WPP.US,D,20070604,000000,40.9348,41.2772,40.9348,41.2772,180624,0
+WPP.US,D,20070605,000000,41.1857,41.1857,40.6118,40.7001,186629,0
+WPP.US,D,20070606,000000,40.063,40.128,39.8057,39.914,180738,0
+WPP.US,D,20070607,000000,39.3702,39.4852,38.7932,38.8024,194667,0
+WPP.US,D,20070608,000000,38.8906,39.4684,38.7265,39.4409,137797,0
+WPP.US,D,20070611,000000,39.386,39.9374,39.3194,39.8057,73813.4,0
+WPP.US,D,20070612,000000,39.5377,39.7291,39.3261,39.341,98808.5,0
+WPP.US,D,20070613,000000,39.4801,40.0507,39.4235,40.0248,176827,0
+WPP.US,D,20070614,000000,39.7358,40.0023,39.6682,39.9305,83315.9,0
+WPP.US,D,20070615,000000,40.0114,40.1098,39.7557,39.7941,64991.7,0
+WPP.US,D,20070618,000000,39.9305,40.128,39.9305,40.0722,48877,0
+WPP.US,D,20070619,000000,39.9189,39.9189,39.62,39.8282,66008.8,0
+WPP.US,D,20070620,000000,40.0114,40.0114,39.3811,39.4736,173415,0
+WPP.US,D,20070621,000000,39.7691,39.9374,39.5485,39.8158,74483.4,0
+WPP.US,D,20070622,000000,39.7115,39.7891,39.3702,39.4736,95880.8,0
+WPP.US,D,20070625,000000,39.6624,40.1812,39.6518,39.7941,319821,0
+WPP.US,D,20070626,000000,40.2638,40.4861,39.9423,39.9573,244549,0
+WPP.US,D,20070627,000000,39.8865,40.307,39.8865,40.307,89283.1,0
+WPP.US,D,20070628,000000,40.4553,40.6001,40.257,40.5361,106775,0
+WPP.US,D,20070629,000000,40.6217,40.9284,40.5218,40.7367,82502.9,0
+WPP.US,D,20070702,000000,40.5077,40.6617,40.143,40.5137,333245,0
+WPP.US,D,20070703,000000,40.8408,40.9391,40.6168,40.8517,63508.6,0
+WPP.US,D,20070705,000000,41.168,41.168,40.4177,40.6877,75999,0
+WPP.US,D,20070706,000000,40.8742,41.1081,40.6343,41.0108,78076.5,0
+WPP.US,D,20070709,000000,41.0257,41.3488,40.944,41.2772,75294,0
+WPP.US,D,20070710,000000,40.7167,41.0365,40.3935,40.3986,89825.9,0
+WPP.US,D,20070711,000000,41.0756,41.1123,40.855,40.944,111140,0
+WPP.US,D,20070712,000000,41.0314,41.5286,40.9774,41.5286,184832,0
+WPP.US,D,20070713,000000,41.5603,41.6044,41.3096,41.3738,47176.6,0
+WPP.US,D,20070716,000000,41.4463,41.6843,41.4463,41.5695,48469.9,0
+WPP.US,D,20070717,000000,41.2548,41.7077,41.0848,41.2339,125478,0
+WPP.US,D,20070718,000000,41.0756,41.1998,40.6376,41.1189,95442.4,0
+WPP.US,D,20070719,000000,41.3855,41.4087,41.1556,41.3138,45924.1,0
+WPP.US,D,20070720,000000,41.6145,41.6752,41.2105,41.2938,87992.2,0
+WPP.US,D,20070723,000000,41.3797,41.5762,41.2938,41.4129,105872,0
+WPP.US,D,20070724,000000,40.9808,41.1857,40.3986,40.481,111025,0
+WPP.US,D,20070725,000000,40.7109,40.7525,40.1747,40.4253,137682,0
+WPP.US,D,20070726,000000,39.2387,39.6368,38.2036,38.4758,226318,0
+WPP.US,D,20070727,000000,38.9381,38.9713,38.3668,38.5084,155289,0
+WPP.US,D,20070730,000000,38.6716,38.9664,38.4542,38.9597,101862,0
+WPP.US,D,20070731,000000,39.2711,39.6866,38.8931,38.993,162296,0
+WPP.US,D,20070801,000000,39.0246,39.4569,38.7798,39.3893,159678,0
+WPP.US,D,20070802,000000,39.1461,39.4886,38.9555,39.4502,142072,0
+WPP.US,D,20070803,000000,39.2154,39.3593,38.52,38.6182,203742,0
+WPP.US,D,20070806,000000,39.1696,39.6474,39.1355,39.6474,201327,0
+WPP.US,D,20070807,000000,39.0246,39.865,38.9664,39.5167,138394,0
+WPP.US,D,20070808,000000,40.257,40.7001,40.078,40.4352,289173,0
+WPP.US,D,20070809,000000,40.2513,40.7258,39.6027,39.62,391650,0
+WPP.US,D,20070810,000000,38.9555,39.2762,38.1486,39.2762,265223,0
+WPP.US,D,20070813,000000,38.9006,39.1561,38.8082,38.8248,131771,0
+WPP.US,D,20070814,000000,38.8398,38.8398,38.2086,38.3119,106024,0
+WPP.US,D,20070815,000000,38.1486,38.3227,37.4291,37.4809,118397,0
+WPP.US,D,20070816,000000,37.2284,37.5931,36.4157,37.3092,1471177,0
+WPP.US,D,20070817,000000,38.2194,39.0314,37.2611,38.0703,258019,0
+WPP.US,D,20070820,000000,37.968,38.1003,37.3418,37.7131,157501,0
+WPP.US,D,20070821,000000,36.9828,37.2991,36.8621,37.2101,309754,0
+WPP.US,D,20070822,000000,37.7016,38.1486,37.5616,38.1486,148583,0
+WPP.US,D,20070823,000000,38.4376,38.5084,38.0703,38.2903,108360,0
+WPP.US,D,20070824,000000,38.6008,38.8522,38.4484,38.8522,80956.2,0
+WPP.US,D,20070827,000000,38.8906,38.9055,38.5242,38.6008,58774.7,0
+WPP.US,D,20070828,000000,38.2086,38.3451,37.5066,37.5066,188543,0
+WPP.US,D,20070829,000000,38.0296,38.5242,37.8813,38.4692,165733,0
+WPP.US,D,20070830,000000,38.0945,38.9597,37.9463,38.3177,295131,0
+WPP.US,D,20070831,000000,39.0371,39.1503,38.714,38.8248,149565,0
+WPP.US,D,20070904,000000,38.8615,39.5601,38.8615,39.4184,64532.9,0
+WPP.US,D,20070905,000000,38.5242,38.7208,38.2527,38.3826,118495,0
+WPP.US,D,20070906,000000,38.6767,38.9979,38.4584,38.7965,236978,0
+WPP.US,D,20070907,000000,38.2301,38.3826,37.8538,38.0562,192937,0
+WPP.US,D,20070910,000000,37.8439,38.0111,37.3317,37.5498,156437,0
+WPP.US,D,20070911,000000,37.8755,38.1702,37.8439,38.1229,162798,0
+WPP.US,D,20070912,000000,37.6548,37.8813,37.3975,37.4665,249614,0
+WPP.US,D,20070913,000000,37.6573,37.6573,37.3701,37.5107,118971,0
+WPP.US,D,20070914,000000,36.7529,37.1143,36.6406,36.8179,222525,0
+WPP.US,D,20070917,000000,36.0935,36.3708,35.5831,35.7788,201803,0
+WPP.US,D,20070918,000000,35.9919,37.0486,35.6955,36.9379,377115,0
+WPP.US,D,20070919,000000,36.9613,37.2485,36.8953,36.9545,185665,0
+WPP.US,D,20070920,000000,36.7163,36.7163,36.2409,36.3616,182416,0
+WPP.US,D,20070921,000000,36.1151,36.1751,35.8836,35.9627,87539.4,0
+WPP.US,D,20070924,000000,35.5373,35.8494,35.4132,35.6196,119251,0
+WPP.US,D,20070925,000000,34.8852,35.2058,34.7587,34.9926,162179,0
+WPP.US,D,20070926,000000,35.9361,36.0451,35.7396,35.9095,168141,0
+WPP.US,D,20070927,000000,36.613,36.8245,36.4914,36.8245,194808,0
+WPP.US,D,20070928,000000,36.8129,36.9121,36.3991,36.7871,173640,0
+WPP.US,D,20071001,000000,36.7487,37.0045,36.7263,36.9329,83693,0
+WPP.US,D,20071002,000000,36.6813,36.7804,36.2917,36.6498,123910,0
+WPP.US,D,20071003,000000,37.2317,37.4408,37.0361,37.1627,169690,0
+WPP.US,D,20071004,000000,37.6898,37.723,37.4291,37.5882,141508,0
+WPP.US,D,20071005,000000,38.0703,38.6658,38.0004,38.5966,297625,0
+WPP.US,D,20071008,000000,38.4692,38.629,38.3552,38.629,267468,0
+WPP.US,D,20071009,000000,38.8615,39.2435,38.7557,39.2435,117572,0
+WPP.US,D,20071010,000000,39.2495,39.3752,39.0912,39.2328,131815,0
+WPP.US,D,20071011,000000,38.9664,39.8932,38.9381,39.0855,577397,0
+WPP.US,D,20071012,000000,39.2762,39.6142,39.2762,39.4886,69992.1,0
+WPP.US,D,20071015,000000,39.2112,39.3095,38.9713,39.0421,141169,0
+WPP.US,D,20071016,000000,38.8906,39.048,38.6108,38.6941,293794,0
+WPP.US,D,20071017,000000,39.2387,39.5377,39.0421,39.3636,195973,0
+WPP.US,D,20071018,000000,38.9438,39.1355,38.714,39.0155,125558,0
+WPP.US,D,20071019,000000,37.3634,37.8213,36.7871,36.9121,688106,0
+WPP.US,D,20071022,000000,36.4157,36.7871,36.2126,36.6606,179827,0
+WPP.US,D,20071023,000000,37.2767,37.3859,37.0428,37.305,186303,0
+WPP.US,D,20071024,000000,36.7323,36.7529,35.9743,36.7529,270373,0
+WPP.US,D,20071025,000000,36.8446,37.0586,36.4699,36.7048,163001,0
+WPP.US,D,20071026,000000,36.8953,36.9003,36.6006,36.7871,152497,0
+WPP.US,D,20071029,000000,36.5199,36.7206,36.4648,36.6221,220468,0
+WPP.US,D,20071030,000000,36.7804,37.0486,36.7487,36.9287,73210.5,0
+WPP.US,D,20071031,000000,37.0586,37.495,36.8621,37.495,305564,0
+WPP.US,D,20071101,000000,36.7746,37.0319,36.4258,36.509,183154,0
+WPP.US,D,20071102,000000,36.3991,36.8071,36.1917,36.7263,281097,0
+WPP.US,D,20071105,000000,36.1426,36.3225,35.7737,36.0569,127593,0
+WPP.US,D,20071106,000000,35.9677,36.0061,35.7621,35.9361,261484,0
+WPP.US,D,20071107,000000,35.2707,35.6314,34.797,34.8251,420584,0
+WPP.US,D,20071108,000000,34.7794,34.797,34.2889,34.7436,175858,0
+WPP.US,D,20071109,000000,33.9892,34.3507,33.7645,33.9801,181740,0
+WPP.US,D,20071112,000000,33.0855,33.1622,32.5186,32.6068,405258,0
+WPP.US,D,20071113,000000,34.2514,34.6596,34.1966,34.6345,194479,0
+WPP.US,D,20071114,000000,34.3939,34.4323,33.6911,33.6911,199038,0
+WPP.US,D,20071115,000000,33.0191,33.5063,32.9549,33.1398,135155,0
+WPP.US,D,20071116,000000,33.3089,33.3089,32.7759,33.0907,125866,0
+WPP.US,D,20071119,000000,32.716,32.7642,32.3219,32.4103,114045,0
+WPP.US,D,20071120,000000,32.7642,33.1081,32.5628,32.9234,222947,0
+WPP.US,D,20071121,000000,32.6327,32.8733,32.1582,32.6885,160126,0
+WPP.US,D,20071123,000000,33.1565,33.6202,33.0316,33.5545,112712,0
+WPP.US,D,20071126,000000,33.7501,33.9633,32.9099,32.9599,301105,0
+WPP.US,D,20071127,000000,32.7759,32.9066,32.3379,32.7592,190931,0
+WPP.US,D,20071128,000000,33.3305,34.3123,33.3305,34.3006,179745,0
+WPP.US,D,20071129,000000,33.7934,34.3123,33.7076,34.1907,270812,0
+WPP.US,D,20071130,000000,34.797,34.797,34.2041,34.4421,146610,0
+WPP.US,D,20071203,000000,35.1517,35.1674,34.5071,34.5554,196706,0
+WPP.US,D,20071204,000000,33.92,34.164,33.7293,33.8335,449669,0
+WPP.US,D,20071205,000000,33.3513,34.0317,33.3513,33.8601,178571,0
+WPP.US,D,20071206,000000,33.7036,34.0675,33.577,34.0009,229398,0
+WPP.US,D,20071207,000000,34.4705,34.562,34.2573,34.4104,261056,0
+WPP.US,D,20071210,000000,34.7187,34.9119,34.5414,34.9119,239132,0
+WPP.US,D,20071211,000000,34.797,35.1342,34.164,34.2298,636600,0
+WPP.US,D,20071212,000000,34.8618,34.9926,34.1317,34.4255,309231,0
+WPP.US,D,20071213,000000,33.8159,34.0066,33.5703,33.9142,251967,0
+WPP.US,D,20071214,000000,33.7293,33.9517,33.3805,33.4671,321952,0
+WPP.US,D,20071217,000000,33.3479,33.6851,33.2439,33.2823,223855,0
+WPP.US,D,20071218,000000,33.3964,33.5994,33.0191,33.2748,144329,0
+WPP.US,D,20071219,000000,33.6529,33.7934,33.3255,33.4937,252259,0
+WPP.US,D,20071220,000000,34.6395,34.677,34.0317,34.3889,314561,0
+WPP.US,D,20071221,000000,34.8303,34.9268,34.5446,34.7644,135968,0
+WPP.US,D,20071224,000000,35.031,35.031,34.0517,34.6596,63464.2,0
+WPP.US,D,20071226,000000,34.677,34.8943,34.6345,34.8186,110924,0
+WPP.US,D,20071227,000000,34.9994,35.1017,34.7753,34.846,256143,0
+WPP.US,D,20071228,000000,35.0651,35.4739,34.8893,35.006,269886,0
+WPP.US,D,20071231,000000,35.2757,35.4348,34.8735,35.0367,111208,0
+WPP.US,D,20080102,000000,34.8618,35.0651,33.9801,34.0233,368003,0
+WPP.US,D,20080103,000000,33.7336,33.8476,33.5386,33.587,161842,0
+WPP.US,D,20080104,000000,33,33.0907,32.3902,32.3902,213373,0
+WPP.US,D,20080107,000000,32.4812,32.5245,32.0232,32.2854,349272,0
+WPP.US,D,20080108,000000,32.3105,32.546,31.7617,31.7893,178900,0
+WPP.US,D,20080109,000000,31.0587,31.5376,30.9864,31.457,271585,0
+WPP.US,D,20080110,000000,31.0097,31.3488,30.8907,31.1997,478616,0
+WPP.US,D,20080111,000000,31.5985,31.9798,31.3959,31.6035,264551,0
+WPP.US,D,20080114,000000,32.1147,32.4486,31.9624,32.139,207135,0
+WPP.US,D,20080115,000000,31.7425,31.7792,31.1013,31.1396,587524,0
+WPP.US,D,20080116,000000,31.0148,31.3145,30.7965,30.8965,287823,0
+WPP.US,D,20080117,000000,31.8216,32.1538,31.1139,31.163,408176,0
+WPP.US,D,20080118,000000,31.5326,31.6751,30.6833,31.0414,284929,0
+WPP.US,D,20080122,000000,30.2553,31.8091,29.9579,31.7,408081,0
+WPP.US,D,20080123,000000,30.6982,31.4735,29.9647,31.4678,557585,0
+WPP.US,D,20080124,000000,32.3179,32.6217,32.1481,32.5726,221339,0
+WPP.US,D,20080125,000000,32.432,32.6068,31.859,31.9524,383686,0
+WPP.US,D,20080128,000000,32.0665,32.4812,31.6901,32.3337,171670,0
+WPP.US,D,20080129,000000,32.8834,33.2556,32.4486,33.2172,411501,0
+WPP.US,D,20080130,000000,32.4486,33.1848,32.3105,32.3944,319619,0
+WPP.US,D,20080131,000000,32.2963,33.8011,32.2522,33.4738,700512,0
+WPP.US,D,20080201,000000,34.0274,34.149,33.5063,33.9684,288863,0
+WPP.US,D,20080204,000000,34.0392,34.338,33.8117,34.0883,388212,0
+WPP.US,D,20080205,000000,33.1347,33.2116,32.358,32.358,331250,0
+WPP.US,D,20080206,000000,32.2571,32.6676,32.0557,32.1006,201306,0
+WPP.US,D,20080207,000000,31.5751,31.7842,31.1946,31.5926,283015,0
+WPP.US,D,20080208,000000,31.1396,31.3586,30.8965,31.0696,274585,0
+WPP.US,D,20080211,000000,30.8782,31.0797,30.525,30.9931,294105,0
+WPP.US,D,20080212,000000,31.5702,32.3337,31.5702,32.0823,225588,0
+WPP.US,D,20080213,000000,32.8184,33.2221,32.6552,33.124,242067,0
+WPP.US,D,20080214,000000,32.5295,32.8783,32.2305,32.328,267777,0
+WPP.US,D,20080215,000000,31.8983,32.3179,31.7,32.2138,332223,0
+WPP.US,D,20080219,000000,32.661,32.716,32.1006,32.2463,184891,0
+WPP.US,D,20080220,000000,31.7134,32.3704,31.6409,32.2305,153691,0
+WPP.US,D,20080221,000000,32.6676,32.8575,32.4211,32.4861,200733,0
+WPP.US,D,20080222,000000,32.8358,32.8692,32.3179,32.8251,294140,0
+WPP.US,D,20080225,000000,33.2497,34.0009,33.0957,33.9966,189088,0
+WPP.US,D,20080226,000000,34.0274,34.4763,33.8011,34.3763,190593,0
+WPP.US,D,20080227,000000,34.1966,34.5446,34.1175,34.1907,132924,0
+WPP.US,D,20080228,000000,33.7169,33.7719,33.2322,33.2931,195188,0
+WPP.US,D,20080229,000000,32.6885,33.1989,32.3337,32.4644,292071,0
+WPP.US,D,20080303,000000,32.0015,32.358,31.9624,32.2463,248847,0
+WPP.US,D,20080304,000000,31.8042,32.1755,31.5002,32.094,312984,0
+WPP.US,D,20080305,000000,32.5669,32.9659,32.4362,32.8642,327696,0
+WPP.US,D,20080306,000000,32.8308,32.9816,32.1863,32.2463,186215,0
+WPP.US,D,20080307,000000,32.0871,32.2522,31.5926,31.7559,168979,0
+WPP.US,D,20080310,000000,32.139,32.4153,31.9249,32.0665,266306,0
+WPP.US,D,20080311,000000,32.5726,32.6918,31.7392,32.2255,359937,0
+WPP.US,D,20080312,000000,32.5519,32.6068,32.2522,32.3179,302954,0
+WPP.US,D,20080313,000000,32.2522,33.0316,32.0157,32.9166,483980,0
+WPP.US,D,20080314,000000,32.6068,32.7101,31.3694,31.635,401369,0
+WPP.US,D,20080317,000000,30.6009,31.1338,30.6009,30.8782,306750,0
+WPP.US,D,20080318,000000,31.5817,32.1981,31.5161,32.1755,268727,0
+WPP.US,D,20080319,000000,31.626,31.9081,31.0414,31.0414,143440,0
+WPP.US,D,20080320,000000,31.6851,32.0015,31.4735,31.9697,353101,0
+WPP.US,D,20080324,000000,31.9748,32.6918,31.9748,32.4978,425303,0
+WPP.US,D,20080325,000000,33.2048,33.6469,32.8892,33.5445,287325,0
+WPP.US,D,20080326,000000,32.5577,32.6443,32.2728,32.4545,441083,0
+WPP.US,D,20080327,000000,33.1848,33.2048,32.4928,32.5128,262918,0
+WPP.US,D,20080328,000000,32.5519,32.8358,32.3821,32.427,270675,0
+WPP.US,D,20080331,000000,32.4861,32.7759,32.4046,32.5019,279471,0
+WPP.US,D,20080401,000000,33.3905,34.1317,33.3905,34.0775,409428,0
+WPP.US,D,20080402,000000,34.1592,34.6461,33.8868,34.4372,316302,0
+WPP.US,D,20080403,000000,33.7443,34.2623,33.7293,34.0883,345296,0
+WPP.US,D,20080404,000000,34.0675,34.3123,33.9801,34.149,181987,0
+WPP.US,D,20080407,000000,34.3165,34.3556,34.0616,34.149,176177,0
+WPP.US,D,20080408,000000,33.4845,33.6318,33.3846,33.4845,192585,0
+WPP.US,D,20080409,000000,33.3423,33.3747,32.9398,32.9484,140606,0
+WPP.US,D,20080410,000000,32.9334,33.4021,32.7759,33.2322,314758,0
+WPP.US,D,20080411,000000,32.6676,32.7268,32.328,32.3671,112598,0
+WPP.US,D,20080414,000000,32.6127,32.7917,32.4928,32.507,81488.2,0
+WPP.US,D,20080415,000000,32.1006,32.1063,31.8216,32.0557,266371,0
+WPP.US,D,20080416,000000,33.0191,33.3805,32.7642,33.2221,115493,0
+WPP.US,D,20080417,000000,32.7485,33.1197,32.6552,33.0692,98120.4,0
+WPP.US,D,20080418,000000,33.8476,33.8718,33.5653,33.7336,141784,0
+WPP.US,D,20080421,000000,33.3479,33.4296,33.1131,33.3964,91638,0
+WPP.US,D,20080422,000000,33.527,33.8975,33.4296,33.5994,160411,0
+WPP.US,D,20080423,000000,33.7719,34.3507,33.7568,34.0775,106204,0
+WPP.US,D,20080424,000000,33.7568,34.3339,33.4738,34.1107,117977,0
+WPP.US,D,20080425,000000,31.8873,32.3671,31.5926,32.328,566963,0
+WPP.US,D,20080428,000000,32.328,32.6918,32.328,32.5245,383835,0
+WPP.US,D,20080429,000000,32.2796,32.6826,32.2796,32.5961,423370,0
+WPP.US,D,20080430,000000,33.4504,33.7127,33.3046,33.3689,350637,0
+WPP.US,D,20080501,000000,33.4064,34.1823,33.3381,34.1708,146284,0
+WPP.US,D,20080502,000000,33.6529,33.9076,33.5445,33.7336,121799,0
+WPP.US,D,20080505,000000,33.3805,33.6745,33.3747,33.5386,70402.9,0
+WPP.US,D,20080506,000000,33.6379,33.9684,33.6379,33.9684,92613.2,0
+WPP.US,D,20080507,000000,34.2856,34.5138,33.6851,33.7645,273456,0
+WPP.US,D,20080508,000000,33.9417,34.0883,33.8117,33.9743,75815.2,0
+WPP.US,D,20080509,000000,33.4396,33.662,33.3305,33.5545,220784,0
+WPP.US,D,20080512,000000,34.0616,34.2807,33.8218,34.2683,120836,0
+WPP.US,D,20080513,000000,34.0066,34.1966,33.7568,33.9743,173657,0
+WPP.US,D,20080514,000000,33.3805,33.4344,33.1024,33.2048,126706,0
+WPP.US,D,20080515,000000,33.5063,33.7868,33.4344,33.7076,83515.3,0
+WPP.US,D,20080516,000000,33.6202,33.9475,33.5587,33.8159,99479.8,0
+WPP.US,D,20080519,000000,33.9966,34.4763,33.9966,34.2356,97985.9,0
+WPP.US,D,20080520,000000,33.8335,33.8926,33.3846,33.4064,97819,0
+WPP.US,D,20080521,000000,32.8783,32.9099,32.3978,32.4754,113369,0
+WPP.US,D,20080522,000000,32.661,33.1298,32.5726,32.8008,88544.6,0
+WPP.US,D,20080523,000000,33.3805,33.3846,32.6826,32.8942,290366,0
+WPP.US,D,20080527,000000,32.6327,32.8942,32.4812,32.7791,58665.4,0
+WPP.US,D,20080528,000000,33.1798,33.2988,32.9816,33.1898,116391,0
+WPP.US,D,20080529,000000,32.8075,32.9234,32.6552,32.7791,132445,0
+WPP.US,D,20080530,000000,33.3747,33.4619,32.8441,33.0532,635157,0
+WPP.US,D,20080602,000000,32.3379,32.3379,31.7733,31.8983,195810,0
+WPP.US,D,20080603,000000,32.5186,32.785,32.1264,32.3704,289777,0
+WPP.US,D,20080604,000000,31.7984,31.9748,31.5552,31.6751,158712,0
+WPP.US,D,20080605,000000,31.8042,32.0157,31.6958,31.9839,90521.2,0
+WPP.US,D,20080606,000000,31.0696,31.1512,30.5684,30.5958,165462,0
+WPP.US,D,20080609,000000,30.6442,30.6442,30.1969,30.356,182800,0
+WPP.US,D,20080610,000000,29.9905,30.3451,29.6732,30.1762,235031,0
+WPP.US,D,20080611,000000,30.0679,30.192,29.6965,29.7507,268105,0
+WPP.US,D,20080612,000000,29.0969,29.2818,28.8196,28.938,1372615,0
+WPP.US,D,20080613,000000,29.6623,29.9296,29.5334,29.6907,734886,0
+WPP.US,D,20080616,000000,29.874,30.1869,29.7732,29.9346,114697,0
+WPP.US,D,20080617,000000,30.1427,30.1427,29.6491,29.7581,384008,0
+WPP.US,D,20080618,000000,29.0586,29.391,28.9779,29.2392,228223,0
+WPP.US,D,20080619,000000,29.0254,29.2161,28.938,29.1344,403063,0
+WPP.US,D,20080620,000000,28.301,28.46,27.9312,27.9461,187446,0
+WPP.US,D,20080623,000000,28.011,28.0451,27.7338,27.832,90090.1,0
+WPP.US,D,20080624,000000,27.0543,27.0543,26.6713,26.7478,461817,0
+WPP.US,D,20080625,000000,26.8569,27.2667,26.8402,27.1133,242636,0
+WPP.US,D,20080626,000000,26.9102,26.9102,26.518,26.6161,297002,0
+WPP.US,D,20080627,000000,26.453,26.5563,26.0266,26.2141,88514.6,0
+WPP.US,D,20080630,000000,26.1317,26.3607,26.0334,26.0616,65628.1,0
+WPP.US,D,20080701,000000,25.5445,26.0391,25.4072,25.7927,204875,0
+WPP.US,D,20080702,000000,25.5103,25.5662,24.8183,24.8684,327450,0
+WPP.US,D,20080703,000000,24.9491,25.244,24.8183,25.0582,330334,0
+WPP.US,D,20080707,000000,25.1997,25.2973,24.7751,24.9265,296303,0
+WPP.US,D,20080708,000000,24.9265,25.1356,24.6869,25.0908,202753,0
+WPP.US,D,20080709,000000,25.08,25.2931,24.8625,24.8733,110542,0
+WPP.US,D,20080710,000000,24.5353,24.7802,24.3988,24.7052,188328,0
+WPP.US,D,20080711,000000,24.3212,24.5511,23.8633,24.094,158791,0
+WPP.US,D,20080714,000000,24.3338,24.3338,23.7342,23.7884,78931.5,0
+WPP.US,D,20080715,000000,23.0631,23.407,23.0472,23.2538,102767,0
+WPP.US,D,20080716,000000,23.81,24.7144,23.7825,24.7144,459387,0
+WPP.US,D,20080717,000000,25.5761,25.7494,25.1498,25.4779,360827,0
+WPP.US,D,20080718,000000,26.4598,26.8294,26.3765,26.6446,402079,0
+WPP.US,D,20080721,000000,26.0334,26.0391,25.3914,25.5221,136173,0
+WPP.US,D,20080722,000000,24.84,25.1624,24.7409,25.1624,119476,0
+WPP.US,D,20080723,000000,25.5761,25.7869,25.4188,25.5378,113752,0
+WPP.US,D,20080724,000000,25.6186,25.6237,25.288,25.423,163012,0
+WPP.US,D,20080725,000000,25.4613,25.7611,25.2647,25.6521,106141,0
+WPP.US,D,20080728,000000,25.3255,25.4729,24.9984,25.0467,101532,0
+WPP.US,D,20080729,000000,25.1889,25.5221,25.1889,25.5038,94265.6,0
+WPP.US,D,20080730,000000,26.0134,26.165,25.8144,26.0216,189632,0
+WPP.US,D,20080731,000000,25.8102,26.3332,25.8102,25.9243,214237,0
+WPP.US,D,20080801,000000,25.8211,25.8576,25.4288,25.5587,70990.1,0
+WPP.US,D,20080804,000000,25.8693,25.9143,25.6071,25.6745,86017.9,0
+WPP.US,D,20080805,000000,26.6161,26.6161,26.3332,26.6161,75947.3,0
+WPP.US,D,20080806,000000,26.3056,26.5372,26.2407,26.4039,76265.6,0
+WPP.US,D,20080807,000000,25.9342,26.0551,25.6129,25.6578,89176.2,0
+WPP.US,D,20080808,000000,25.6521,26.2074,25.6462,26.0992,152385,0
+WPP.US,D,20080811,000000,25.9094,26.3822,25.8385,26.2741,126978,0
+WPP.US,D,20080812,000000,26.6388,26.7371,24.7751,25.4847,2070606,0
+WPP.US,D,20080813,000000,24.905,25.363,24.84,25.3098,908324,0
+WPP.US,D,20080814,000000,24.8684,25.4013,24.8625,25.1624,180779,0
+WPP.US,D,20080815,000000,25.2273,25.4996,25.0759,25.4929,106118,0
+WPP.US,D,20080818,000000,25.0098,25.0658,24.7367,24.8559,90523.6,0
+WPP.US,D,20080819,000000,24.6945,24.7652,24.5245,24.6753,95432.8,0
+WPP.US,D,20080820,000000,24.4471,24.4471,24.2031,24.3938,340642,0
+WPP.US,D,20080821,000000,24.3172,24.6694,24.1872,24.557,452295,0
+WPP.US,D,20080822,000000,24.7652,24.9925,24.726,24.8625,107293,0
+WPP.US,D,20080825,000000,24.0548,24.8302,23.9132,24.6945,181300,0
+WPP.US,D,20080826,000000,25.1249,25.6578,25.1015,25.5587,382181,0
+WPP.US,D,20080827,000000,25.6521,25.7553,25.5103,25.7219,140869,0
+WPP.US,D,20080828,000000,25.7786,26.3822,25.7786,26.2898,300484,0
+WPP.US,D,20080829,000000,26.3389,26.8569,26.3389,26.5905,137083,0
+WPP.US,D,20080902,000000,26.8003,26.9761,26.4705,26.573,181972,0
+WPP.US,D,20080903,000000,26.6388,26.8518,26.4814,26.6012,152789,0
+WPP.US,D,20080904,000000,26.2898,26.2898,25.3198,25.4996,123466,0
+WPP.US,D,20080905,000000,25.1889,25.4321,25.0467,25.3963,95509.7,0
+WPP.US,D,20080908,000000,26.5305,26.8518,25.2931,26.0758,121579,0
+WPP.US,D,20080909,000000,26.6653,26.8569,25.9684,26.0616,98736.5,0
+WPP.US,D,20080910,000000,26.5072,26.682,26.3173,26.5131,244106,0
+WPP.US,D,20080911,000000,25.7611,26.2407,25.5445,26.2308,112995,0
+WPP.US,D,20080912,000000,26.8729,27.1934,26.7104,27.1509,110913,0
+WPP.US,D,20080915,000000,26.0992,26.4423,25.741,25.8927,191125,0
+WPP.US,D,20080916,000000,24.9708,25.7443,24.5786,24.9608,765793,0
+WPP.US,D,20080917,000000,23.7175,24.1473,23.4286,23.7233,228476,0
+WPP.US,D,20080918,000000,23.7233,23.9782,22.8232,23.6585,385139,0
+WPP.US,D,20080919,000000,25.0658,25.4288,24.3505,25.313,202731,0
+WPP.US,D,20080922,000000,24.6869,25.313,24.1581,24.2123,150476,0
+WPP.US,D,20080923,000000,24.2787,24.7367,24.094,24.3063,249951,0
+WPP.US,D,20080924,000000,24.4861,24.9158,24.1473,24.4304,441555,0
+WPP.US,D,20080925,000000,24.5453,24.8834,24.0075,24.0548,742021,0
+WPP.US,D,20080926,000000,23.9016,24.218,23.6742,23.9249,162664,0
+WPP.US,D,20080929,000000,22.3386,22.3827,20.5391,20.7472,319949,0
+WPP.US,D,20080930,000000,21.6949,22.2687,21.5167,22.1478,198311,0
+WPP.US,D,20081001,000000,21.8273,22.441,21.5701,22.2628,83590.9,0
+WPP.US,D,20081002,000000,22.4626,22.4868,21.4333,21.4333,178184,0
+WPP.US,D,20081003,000000,21.7665,22.606,21.6032,21.6783,198114,0
+WPP.US,D,20081006,000000,20.2901,20.495,19.1959,19.8863,595996,0
+WPP.US,D,20081007,000000,21.0904,21.0904,19.4223,19.5374,778098,0
+WPP.US,D,20081008,000000,19.2392,19.4674,18.1167,18.7096,1214974,0
+WPP.US,D,20081009,000000,19.151,19.1826,17.503,17.6246,1104601,0
+WPP.US,D,20081010,000000,16.9649,17.9619,16.4871,17.189,1155433,0
+WPP.US,D,20081013,000000,17.7111,19.6248,17.7111,19.6248,800660,0
+WPP.US,D,20081014,000000,19.9778,20.1044,18.7963,19.2916,166044,0
+WPP.US,D,20081015,000000,18.4898,18.5355,17.0042,17.0576,746241,0
+WPP.US,D,20081016,000000,17.2973,18.1909,16.781,18.0601,416650,0
+WPP.US,D,20081017,000000,17.2549,18.7845,17.2549,18.0875,486474,0
+WPP.US,D,20081020,000000,18.3273,18.6096,17.9519,18.6096,198246,0
+WPP.US,D,20081021,000000,17.2765,17.6246,16.6211,16.7585,351177,0
+WPP.US,D,20081022,000000,15.3462,15.4069,14.6326,14.8241,426002,0
+WPP.US,D,20081023,000000,13.8864,14.2719,13.3619,14.0114,356605,0
+WPP.US,D,20081024,000000,13.2702,14.2895,13.2702,13.9896,506605,0
+WPP.US,D,20081027,000000,13.0355,13.5817,12.9605,13.0972,245373,0
+WPP.US,D,20081028,000000,13.745,14.6491,13.1512,14.6051,388956,0
+WPP.US,D,20081029,000000,14.5085,15.1723,14.4261,14.8715,346775,0
+WPP.US,D,20081030,000000,16.3555,16.4587,15.8034,16.3223,221268,0
+WPP.US,D,20081031,000000,16.0916,16.8677,16.0225,16.5711,152670,0
+WPP.US,D,20081103,000000,16.6977,16.9433,16.616,16.8418,127498,0
+WPP.US,D,20081104,000000,17.5754,17.9418,17.3789,17.8635,709596,0
+WPP.US,D,20081105,000000,17.4014,17.7328,16.7969,16.8951,341096,0
+WPP.US,D,20081106,000000,16.6761,16.906,15.6737,15.8034,399021,0
+WPP.US,D,20081107,000000,16.4212,16.5611,16.0833,16.4271,326440,0
+WPP.US,D,20081110,000000,16.5778,16.601,15.7542,15.9791,407754,0
+WPP.US,D,20081111,000000,15.1414,15.1456,14.0164,14.4953,329506,0
+WPP.US,D,20081112,000000,13.9065,14.0164,13.1286,13.1937,352533,0
+WPP.US,D,20081113,000000,13.7883,14.2838,12.9422,14.2838,932706,0
+WPP.US,D,20081114,000000,13.859,14.1637,13.5167,13.6558,352291,0
+WPP.US,D,20081117,000000,13.6408,13.68,13.1237,13.1561,286900,0
+WPP.US,D,20081118,000000,13.9354,14.142,13.4885,13.9573,787208,0
+WPP.US,D,20081119,000000,14.0005,14.2079,13.0636,13.3243,371498,0
+WPP.US,D,20081120,000000,13.5384,13.6099,12.5665,12.6873,773258,0
+WPP.US,D,20081121,000000,13.3852,13.4127,12.5608,13.3619,516959,0
+WPP.US,D,20081124,000000,13.5259,14.1146,13.4842,14.028,458738,0
+WPP.US,D,20081125,000000,14.8566,15.238,14.3828,14.8109,339372,0
+WPP.US,D,20081126,000000,14.1588,14.7217,14.1588,14.6876,307059,0
+WPP.US,D,20081128,000000,14.7858,15.1723,14.7267,15.0946,586286,0
+WPP.US,D,20081201,000000,13.978,14.028,13.2044,13.2478,363192,0
+WPP.US,D,20081202,000000,13.9896,14.0822,13.5858,13.9354,280762,0
+WPP.US,D,20081203,000000,13.3344,13.9306,13.2825,13.8924,229290,0
+WPP.US,D,20081204,000000,13.3093,13.5101,12.7956,12.9646,260348,0
+WPP.US,D,20081205,000000,12.7798,13.2635,12.1811,13.1778,448974,0
+WPP.US,D,20081208,000000,13.6908,14.1971,13.6133,14.0988,399585,0
+WPP.US,D,20081209,000000,15.0622,15.6293,15.0097,15.1006,573415,0
+WPP.US,D,20081210,000000,15.701,15.8584,15.4169,15.6344,259631,0
+WPP.US,D,20081211,000000,15.6236,15.9582,15.4337,15.5361,327056,0
+WPP.US,D,20081212,000000,14.8998,15.1947,14.7093,15.048,288486,0
+WPP.US,D,20081215,000000,15.4436,15.5793,15.2321,15.3963,265373,0
+WPP.US,D,20081216,000000,15.7484,16.6818,15.705,16.5669,289107,0
+WPP.US,D,20081217,000000,16.2247,16.7585,16.1963,16.5287,284185,0
+WPP.US,D,20081218,000000,16.8177,16.9109,15.9733,16.054,639003,0
+WPP.US,D,20081219,000000,16.4304,16.8951,16.4304,16.5711,2357173,0
+WPP.US,D,20081222,000000,15.9582,15.9582,15.2921,15.5743,162819,0
+WPP.US,D,20081223,000000,16.1372,16.2247,15.7376,15.9825,302808,0
+WPP.US,D,20081224,000000,15.6402,16.6977,15.6402,15.7442,144820,0
+WPP.US,D,20081226,000000,15.7484,15.9582,15.6785,15.8083,122588,0
+WPP.US,D,20081229,000000,15.705,15.7442,15.3628,15.4237,163144,0
+WPP.US,D,20081230,000000,15.5037,15.8218,15.5037,15.8218,246070,0
+WPP.US,D,20081231,000000,15.5644,16.3489,15.5644,16.1265,355872,0
+WPP.US,D,20090102,000000,16.0782,16.5071,15.9524,16.4146,220785,0
+WPP.US,D,20090105,000000,16.7585,16.7894,15.6685,16.6611,724196,0
+WPP.US,D,20090106,000000,16.4371,16.9109,16.3105,16.7203,332208,0
+WPP.US,D,20090107,000000,16.6611,16.7151,16.219,16.2914,1014057,0
+WPP.US,D,20090108,000000,16.6211,16.7852,16.3279,16.7362,616561,0
+WPP.US,D,20090109,000000,16.8418,16.921,16.442,16.7151,463489,0
+WPP.US,D,20090112,000000,16.3662,16.3729,15.9033,15.9825,308232,0
+WPP.US,D,20090113,000000,15.7667,15.945,15.5644,15.6951,943000,0
+WPP.US,D,20090114,000000,15.3187,15.3855,14.9048,14.9807,638574,0
+WPP.US,D,20090115,000000,15.0522,15.2262,14.6225,15.1414,505576,0
+WPP.US,D,20090116,000000,15.88,15.9683,15.238,15.6086,325157,0
+WPP.US,D,20090120,000000,14.9265,15.0815,14.5468,14.6,455167,0
+WPP.US,D,20090121,000000,15.0241,15.8634,15.0241,15.8218,523691,0
+WPP.US,D,20090122,000000,15.4112,15.5919,15.069,15.4112,370284,0
+WPP.US,D,20090123,000000,14.7093,15.2439,14.5085,15.1064,308906,0
+WPP.US,D,20090126,000000,15.2055,15.7726,15.1414,15.3738,211169,0
+WPP.US,D,20090127,000000,15.791,16.1206,15.6685,15.8925,228700,0
+WPP.US,D,20090128,000000,16.9925,17.2824,16.8226,17.0366,258277,0
+WPP.US,D,20090129,000000,15.9825,16.1922,15.8425,15.9582,200326,0
+WPP.US,D,20090130,000000,15.2321,15.5152,15.1789,15.2439,378645,0
+WPP.US,D,20090202,000000,14.8849,15.2262,14.8849,15.1297,131177,0
+WPP.US,D,20090203,000000,15.4018,15.6402,15.1789,15.5486,164316,0
+WPP.US,D,20090204,000000,15.5743,15.8634,15.4503,15.4619,128417,0
+WPP.US,D,20090205,000000,15.6086,16.1156,15.3855,15.93,293098,0
+WPP.US,D,20090206,000000,16.1807,16.6061,16.1807,16.3989,285292,0
+WPP.US,D,20090209,000000,16.6211,16.6661,16.3812,16.4921,156637,0
+WPP.US,D,20090210,000000,15.9175,16.1265,15.2262,15.3046,398637,0
+WPP.US,D,20090211,000000,15.7833,15.8474,15.527,15.6834,165577,0
+WPP.US,D,20090212,000000,15.5037,15.8034,15.2704,15.7442,178429,0
+WPP.US,D,20090213,000000,15.6685,15.761,15.5037,15.5593,122653,0
+WPP.US,D,20090217,000000,14.9432,15.1789,14.7267,14.9432,174993,0
+WPP.US,D,20090218,000000,15.0348,15.1222,14.6701,14.9265,142858,0
+WPP.US,D,20090219,000000,15.0755,15.1414,14.6983,14.7308,163678,0
+WPP.US,D,20090220,000000,14.3669,14.7791,14.317,14.5244,220657,0
+WPP.US,D,20090223,000000,14.6826,14.7468,13.8215,13.9065,199796,0
+WPP.US,D,20090224,000000,13.8539,14.1912,13.685,14.1479,214493,0
+WPP.US,D,20090225,000000,14.1871,14.3337,13.8973,14.0721,183976,0
+WPP.US,D,20090226,000000,14.337,14.5343,13.9838,13.9896,206512,0
+WPP.US,D,20090227,000000,13.8273,14.361,13.7932,14.0929,163608,0
+WPP.US,D,20090302,000000,13.7216,13.809,13.356,13.3743,352766,0
+WPP.US,D,20090303,000000,13.9465,14.1695,13.7766,13.9239,407528,0
+WPP.US,D,20090304,000000,14.5468,14.8307,14.4035,14.6225,683749,0
+WPP.US,D,20090305,000000,14.7683,14.7908,14.1146,14.1146,554186,0
+WPP.US,D,20090306,000000,15.0622,15.2489,14.6701,14.9265,469449,0
+WPP.US,D,20090309,000000,14.4211,14.6491,14.1695,14.1746,362238,0
+WPP.US,D,20090310,000000,14.6753,15.2762,14.6225,15.1172,213481,0
+WPP.US,D,20090311,000000,15.238,15.5644,15.1829,15.4169,191519,0
+WPP.US,D,20090312,000000,15.0897,15.6144,14.8657,15.4944,155606,0
+WPP.US,D,20090313,000000,15.0522,15.1547,14.5244,14.9048,447448,0
+WPP.US,D,20090316,000000,15.0622,15.1723,14.7533,14.7908,183063,0
+WPP.US,D,20090317,000000,14.74,15.1887,14.6285,15.1887,78890.7,0
+WPP.US,D,20090318,000000,15.1297,15.8334,15.0097,15.7484,216367,0
+WPP.US,D,20090319,000000,16.2956,16.3047,15.899,15.9359,207242,0
+WPP.US,D,20090320,000000,15.761,15.9359,15.5037,15.5793,179007,0
+WPP.US,D,20090323,000000,15.6452,16.1473,15.542,16.1206,286908,0
+WPP.US,D,20090324,000000,16.0656,16.3446,15.88,16.0282,115094,0
+WPP.US,D,20090325,000000,15.2262,15.4894,14.9866,15.2639,254274,0
+WPP.US,D,20090326,000000,15.1547,15.3462,14.8774,15.2704,190525,0
+WPP.US,D,20090327,000000,14.7533,15.0622,14.7359,14.7742,132792,0
+WPP.US,D,20090330,000000,14.4527,14.611,14.3861,14.5401,133766,0
+WPP.US,D,20090331,000000,15.1829,15.4828,15.0405,15.2321,203221,0
+WPP.US,D,20090401,000000,15.5328,16.1156,15.471,16.0615,296069,0
+WPP.US,D,20090402,000000,16.637,17.3031,16.637,17.025,266003,0
+WPP.US,D,20090403,000000,17.4114,17.7111,17.2033,17.6072,240226,0
+WPP.US,D,20090406,000000,17.4721,17.5812,17.2157,17.4306,128048,0
+WPP.US,D,20090407,000000,16.8127,16.9985,16.6661,16.7203,107451,0
+WPP.US,D,20090408,000000,16.7035,16.8775,16.6061,16.8177,57098.3,0
+WPP.US,D,20090409,000000,16.7852,16.8076,16.3446,16.7642,381952,0
+WPP.US,D,20090413,000000,16.8627,17.0366,16.6611,16.9268,76975.3,0
+WPP.US,D,20090414,000000,16.7852,17.07,16.6818,16.8177,98445.8,0
+WPP.US,D,20090415,000000,16.5778,16.9009,16.5778,16.8817,114672,0
+WPP.US,D,20090416,000000,16.6818,17.2598,16.5953,17.1982,199987,0
+WPP.US,D,20090417,000000,17.1242,17.4064,17.0732,17.314,150137,0
+WPP.US,D,20090420,000000,16.5778,16.616,16.0916,16.1573,131746,0
+WPP.US,D,20090421,000000,16.1531,16.6311,16.1156,16.616,104308,0
+WPP.US,D,20090422,000000,16.2463,16.6211,16.1922,16.2512,128195,0
+WPP.US,D,20090423,000000,16.5669,16.8775,16.4962,16.8677,434763,0
+WPP.US,D,20090424,000000,17.1065,17.4389,16.9717,17.2365,281833,0
+WPP.US,D,20090427,000000,17.1191,17.7878,17.0901,17.418,482445,0
+WPP.US,D,20090428,000000,16.6761,17.0092,16.6437,16.856,274142,0
+WPP.US,D,20090429,000000,17.6579,18.4431,17.5196,18.3498,307991,0
+WPP.US,D,20090430,000000,18.7196,18.9544,18.4431,18.5946,242775,0
+WPP.US,D,20090501,000000,18.8737,19.0909,18.8186,19.0352,188885,0
+WPP.US,D,20090504,000000,19.0153,19.5822,18.9976,19.4999,275054,0
+WPP.US,D,20090505,000000,20.0602,20.0785,19.6189,19.7787,260778,0
+WPP.US,D,20090506,000000,20.3275,20.4142,20.0878,20.3875,402684,0
+WPP.US,D,20090507,000000,20.0935,20.1276,19.3241,19.5165,673420,0
+WPP.US,D,20090508,000000,19.7787,20.2959,19.7322,20.2193,178871,0
+WPP.US,D,20090511,000000,19.6837,19.8863,19.5531,19.7455,275111,0
+WPP.US,D,20090512,000000,20.1377,20.1744,19.7738,19.9679,202131,0
+WPP.US,D,20090513,000000,18.8902,18.9637,18.6389,18.6447,477366,0
+WPP.US,D,20090514,000000,19.2649,19.663,19.2443,19.4882,226056,0
+WPP.US,D,20090515,000000,19.4831,19.6356,19.1341,19.2276,137840,0
+WPP.US,D,20090518,000000,19.5873,19.9737,19.5873,19.9737,122682,0
+WPP.US,D,20090519,000000,20.2734,20.4259,20.0878,20.2367,226933,0
+WPP.US,D,20090520,000000,19.8863,20.1967,19.8429,19.9679,267304,0
+WPP.US,D,20090521,000000,19.4174,19.559,19.1609,19.4223,219263,0
+WPP.US,D,20090522,000000,19.6673,19.6673,19.2443,19.3467,212875,0
+WPP.US,D,20090526,000000,18.9918,19.5915,18.9701,19.5431,228216,0
+WPP.US,D,20090527,000000,20.012,20.345,19.9245,19.9737,713541,0
+WPP.US,D,20090528,000000,20.2677,20.2677,19.7605,20.1102,146349,0
+WPP.US,D,20090529,000000,20.2467,20.4475,20.0561,20.3758,408369,0
+WPP.US,D,20090601,000000,21.2376,21.5051,21.2161,21.3735,263600,0
+WPP.US,D,20090602,000000,20.6606,20.8888,20.3493,20.5615,193423,0
+WPP.US,D,20090603,000000,19.4724,19.4882,18.9637,19.2051,380972,0
+WPP.US,D,20090604,000000,19.2051,19.2142,18.9103,19.1567,572176,0
+WPP.US,D,20090605,000000,19.2333,19.2649,18.9269,19.0253,695329,0
+WPP.US,D,20090608,000000,18.7845,19.1826,18.5355,19.0286,402408,0
+WPP.US,D,20090609,000000,18.8029,19.151,18.7472,19.0486,814391,0
+WPP.US,D,20090610,000000,19.5915,19.6298,19.0735,19.3099,854351,0
+WPP.US,D,20090611,000000,19.1726,19.4073,19.0735,19.2443,284657,0
+WPP.US,D,20090612,000000,19.4932,19.5473,19.3642,19.4516,148832,0
+WPP.US,D,20090615,000000,19.0153,19.0153,18.4898,18.6605,161199,0
+WPP.US,D,20090616,000000,18.7421,18.7737,18.2683,18.3498,156713,0
+WPP.US,D,20090617,000000,18.5297,18.7472,18.4456,18.5946,134059,0
+WPP.US,D,20090618,000000,18.2141,18.378,18.0984,18.2683,183879,0
+WPP.US,D,20090619,000000,18.7787,18.7787,18.3865,18.4898,125388,0
+WPP.US,D,20090622,000000,18.1591,18.175,17.6362,17.7328,410869,0
+WPP.US,D,20090623,000000,17.9235,17.9968,17.7395,17.8702,123365,0
+WPP.US,D,20090624,000000,18.5024,18.7312,18.2833,18.4206,277098,0
+WPP.US,D,20090625,000000,18.2017,18.5231,18.0984,18.5231,375903,0
+WPP.US,D,20090626,000000,18.464,18.5514,18.2566,18.378,1765053,0
+WPP.US,D,20090629,000000,18.5231,18.6389,18.3539,18.4149,3748282,0
+WPP.US,D,20090630,000000,18.4431,18.4431,17.9676,18.1266,1124553,0
+WPP.US,D,20090701,000000,18.3724,18.6703,18.3374,18.4964,310300,0
+WPP.US,D,20090702,000000,17.3589,17.3647,17.0576,17.2157,348198,0
+WPP.US,D,20090706,000000,16.9925,17.2365,16.9485,17.2365,147970,0
+WPP.US,D,20090707,000000,17.3789,17.3955,17.0791,17.0967,145189,0
+WPP.US,D,20090708,000000,17.1242,17.1574,16.741,16.9109,112328,0
+WPP.US,D,20090709,000000,17.2699,17.4721,17.1666,17.3739,179680,0
+WPP.US,D,20090710,000000,17.1499,17.2699,16.9649,17.129,94634.2,0
+WPP.US,D,20090713,000000,16.9925,17.314,16.8817,17.2864,66770.2,0
+WPP.US,D,20090714,000000,17.6953,17.7935,17.6037,17.7228,114146,0
+WPP.US,D,20090715,000000,18.2899,18.5355,18.2408,18.5089,347699,0
+WPP.US,D,20090716,000000,18.6155,18.8295,18.5355,18.8186,102494,0
+WPP.US,D,20090717,000000,18.6605,18.9761,18.5897,18.9211,102287,0
+WPP.US,D,20090720,000000,19.6837,19.8155,19.6189,19.7605,535804,0
+WPP.US,D,20090721,000000,19.7738,19.7738,19.4564,19.6422,173816,0
+WPP.US,D,20090722,000000,19.4564,19.7605,19.4564,19.6739,71023.7,0
+WPP.US,D,20090723,000000,19.8538,20.3993,19.8538,20.2901,486489,0
+WPP.US,D,20090724,000000,20.2301,20.3159,20.0394,20.2734,115990,0
+WPP.US,D,20090727,000000,20.6323,20.7339,20.5465,20.7339,302975,0
+WPP.US,D,20090728,000000,20.1653,20.2842,20.012,20.2784,92272.1,0
+WPP.US,D,20090729,000000,20.1869,20.2301,19.9295,20.0394,70924,0
+WPP.US,D,20090730,000000,20.0935,20.4858,20.0785,20.2842,405173,0
+WPP.US,D,20090731,000000,20.6323,21.2428,20.5574,20.9912,617422,0
+WPP.US,D,20090803,000000,21.3185,21.5384,21.2602,21.4183,522393,0
+WPP.US,D,20090804,000000,21.3019,21.6949,21.2086,21.6949,373731,0
+WPP.US,D,20090805,000000,22.4484,22.4484,21.9955,22.3069,254572,0
+WPP.US,D,20090806,000000,21.5926,21.6641,21.1677,21.3019,343867,0
+WPP.US,D,20090807,000000,21.3419,21.4183,21.1336,21.2877,678969,0
+WPP.US,D,20090810,000000,21.4716,21.5449,21.2818,21.4076,198300,0
+WPP.US,D,20090811,000000,20.7264,20.8347,20.6115,20.7339,266714,0
+WPP.US,D,20090812,000000,20.7164,21.1446,20.7164,21.0354,529953,0
+WPP.US,D,20090813,000000,21.7057,21.7357,21.395,21.5807,102671,0
+WPP.US,D,20090814,000000,21.4509,21.4716,21.1628,21.326,186301,0
+WPP.US,D,20090817,000000,20.7314,20.9162,20.6657,20.8421,119249,0
+WPP.US,D,20090818,000000,20.9162,21.3185,20.9112,21.2477,110158,0
+WPP.US,D,20090819,000000,21.0204,21.4459,20.9912,21.3852,97697.7,0
+WPP.US,D,20090820,000000,22.1154,22.8183,22.0937,22.7258,522904,0
+WPP.US,D,20090821,000000,22.3169,22.7258,22.2838,22.6825,275872,0
+WPP.US,D,20090824,000000,23.6351,23.7009,23.0955,23.2262,163092,0
+WPP.US,D,20090825,000000,23.2388,23.3953,22.9706,23.058,194203,0
+WPP.US,D,20090826,000000,22.2786,22.7842,22.252,22.7842,323207,0
+WPP.US,D,20090827,000000,22.7842,22.954,22.4319,22.9274,99691.2,0
+WPP.US,D,20090828,000000,23.2538,23.347,22.9115,23.0214,124663,0
+WPP.US,D,20090831,000000,22.709,22.709,22.416,22.5468,354626,0
+WPP.US,D,20090901,000000,22.535,22.7916,21.8139,22.1253,1138051,0
+WPP.US,D,20090902,000000,21.9073,22.2085,21.8863,22.0288,170291,0
+WPP.US,D,20090903,000000,22.0937,22.2204,22.0114,22.2204,118062,0
+WPP.US,D,20090904,000000,22.2945,22.6658,22.2945,22.6334,121410,0
+WPP.US,D,20090908,000000,23.6351,23.6351,23.113,23.277,192465,0
+WPP.US,D,20090909,000000,23.2862,23.5926,23.233,23.4829,109532,0
+WPP.US,D,20090910,000000,23.9624,24.1389,23.7075,24.1389,121839,0
+WPP.US,D,20090911,000000,24.2672,24.4213,24.1157,24.1581,104893,0
+WPP.US,D,20090914,000000,23.9624,24.2414,23.9564,24.2246,62749.6,0
+WPP.US,D,20090915,000000,23.9624,24.1581,23.8375,24.1389,182140,0
+WPP.US,D,20090916,000000,24.5186,24.5511,24.3021,24.502,170206,0
+WPP.US,D,20090917,000000,24.133,24.248,23.9624,24.0548,345067,0
+WPP.US,D,20090918,000000,23.9132,23.9132,23.6402,23.7934,261081,0
+WPP.US,D,20090921,000000,23.5477,23.7075,23.4569,23.6301,56210.8,0
+WPP.US,D,20090922,000000,24.0723,24.3338,24.0548,24.2246,171353,0
+WPP.US,D,20090923,000000,24.8451,24.8451,24.3604,24.4154,199927,0
+WPP.US,D,20090924,000000,23.9191,23.9191,23.3195,23.4502,109030,0
+WPP.US,D,20090925,000000,23.5545,23.6909,23.2645,23.3703,56495.4,0
+WPP.US,D,20090928,000000,23.0247,23.4769,22.9948,23.402,164580,0
+WPP.US,D,20090929,000000,23.8908,23.9309,23.342,23.6842,202617,0
+WPP.US,D,20090930,000000,23.5161,23.6026,23.1305,23.4187,169230,0
+WPP.US,D,20091001,000000,23.7075,23.7451,23.2645,23.3145,187264,0
+WPP.US,D,20091002,000000,22.6176,22.8731,22.5892,22.7582,276697,0
+WPP.US,D,20091005,000000,22.9115,23.2147,22.8232,23.1505,517403,0
+WPP.US,D,20091006,000000,23.407,23.8533,23.407,23.7383,310851,0
+WPP.US,D,20091007,000000,23.3354,23.7609,23.2438,23.5977,194429,0
+WPP.US,D,20091008,000000,24.3448,24.4154,24.0615,24.1581,175353,0
+WPP.US,D,20091009,000000,24.3813,24.4213,24.1638,24.2956,159514,0
+WPP.US,D,20091012,000000,24.726,24.8767,24.512,24.6277,96974.8,0
+WPP.US,D,20091013,000000,24.7652,24.9765,24.6502,24.8892,104969,0
+WPP.US,D,20091014,000000,25.8102,25.8211,25.5995,25.8002,186262,0
+WPP.US,D,20091015,000000,26.2514,26.5405,26.2514,26.4814,315157,0
+WPP.US,D,20091016,000000,26.1217,26.1258,25.7927,26.0216,275745,0
+WPP.US,D,20091019,000000,26.2032,26.7036,26.2032,26.5072,78107.7,0
+WPP.US,D,20091020,000000,26.3938,26.5305,25.9734,26.165,71382.8,0
+WPP.US,D,20091021,000000,25.7287,25.9734,25.4729,25.4729,254062,0
+WPP.US,D,20091022,000000,25.0582,25.423,24.9392,25.3255,97010.8,0
+WPP.US,D,20091023,000000,25.0316,25.085,24.6502,24.6753,125737,0
+WPP.US,D,20091026,000000,24.9009,25.1498,24.4471,24.6603,157691,0
+WPP.US,D,20091027,000000,24.8183,24.9443,24.4813,24.4861,144408,0
+WPP.US,D,20091028,000000,24.0124,24.1581,23.5361,23.5427,149202,0
+WPP.US,D,20091029,000000,24.1098,24.7751,24.0075,24.5961,267733,0
+WPP.US,D,20091030,000000,25.6521,25.8693,24.2355,24.4029,721492,0
+WPP.US,D,20091102,000000,24.3063,24.6694,24.0124,24.2838,197071,0
+WPP.US,D,20091103,000000,23.9309,24.3762,23.8874,24.3563,128322,0
+WPP.US,D,20091104,000000,24.771,25.0316,24.6445,24.6561,93261.6,0
+WPP.US,D,20091105,000000,25.3305,25.533,25.2098,25.4929,140218,0
+WPP.US,D,20091106,000000,25.4138,25.8052,25.3963,25.7927,884036,0
+WPP.US,D,20091109,000000,25.7678,26.0725,25.7678,26.0068,76376,0
+WPP.US,D,20091110,000000,25.7678,25.9342,25.5761,25.8534,56996.2,0
+WPP.US,D,20091111,000000,25.5488,25.7611,25.4929,25.6961,73316.2,0
+WPP.US,D,20091112,000000,25.7443,25.8052,25.244,25.5761,92398.2,0
+WPP.US,D,20091113,000000,25.9176,26.0434,25.8144,25.9526,65194.6,0
+WPP.US,D,20091116,000000,26.578,27.0309,26.578,26.9384,133721,0
+WPP.US,D,20091117,000000,26.9384,27.0636,26.7204,26.9102,70579.4,0
+WPP.US,D,20091118,000000,26.7862,26.8294,26.3332,26.5955,47028.9,0
+WPP.US,D,20091119,000000,26.0501,26.0616,25.7086,26.0134,330996,0
+WPP.US,D,20091120,000000,25.7027,25.8759,25.632,25.8385,37837.3,0
+WPP.US,D,20091123,000000,26.0501,26.2849,25.9301,26.0941,73196.1,0
+WPP.US,D,20091124,000000,26.0501,26.1258,25.7728,26.0391,121096,0
+WPP.US,D,20091125,000000,26.2682,26.4971,26.2514,26.4423,48304.2,0
+WPP.US,D,20091127,000000,25.4513,26.0216,25.4513,25.8144,42041.6,0
+WPP.US,D,20091130,000000,25.4513,25.7086,25.3038,25.632,63304.4,0
+WPP.US,D,20091201,000000,26.1217,26.5455,26.0616,26.4464,147939,0
+WPP.US,D,20091202,000000,26.7427,26.9319,26.6987,26.8453,89787.5,0
+WPP.US,D,20091203,000000,26.8294,26.9211,26.3448,26.3557,57748,0
+WPP.US,D,20091204,000000,26.5622,26.6713,26.0434,26.2615,79829.8,0
+WPP.US,D,20091207,000000,26.2248,26.5131,26.1959,26.3056,103537,0
+WPP.US,D,20091208,000000,26.4754,26.4754,25.7786,26.1317,111624,0
+WPP.US,D,20091209,000000,26.2308,26.2514,25.8002,25.9409,215917,0
+WPP.US,D,20091210,000000,26.1866,26.3173,26.0266,26.1217,112737,0
+WPP.US,D,20091211,000000,27.0094,27.1934,26.9926,27.1625,211958,0
+WPP.US,D,20091214,000000,27.1783,27.1884,26.9711,27.1133,50920.9,0
+WPP.US,D,20091215,000000,26.7153,27.1017,26.6987,26.9169,57029.8,0
+WPP.US,D,20091216,000000,27.1783,27.4241,27.1451,27.2451,114092,0
+WPP.US,D,20091217,000000,26.8786,26.8943,26.633,26.7153,66089.3,0
+WPP.US,D,20091218,000000,26.453,26.5245,26.0501,26.2308,98325.8,0
+WPP.US,D,20091221,000000,26.3507,26.5305,26.3448,26.4754,47211.4,0
+WPP.US,D,20091222,000000,26.2141,26.2898,26.0391,26.1258,86887.4,0
+WPP.US,D,20091223,000000,26.1525,26.2565,26.0068,26.2407,54260.6,0
+WPP.US,D,20091224,000000,26.2308,26.3007,26.1583,26.2849,19756.9,0
+WPP.US,D,20091228,000000,26.3115,26.5015,26.2141,26.2565,27559,0
+WPP.US,D,20091229,000000,26.3881,26.5245,26.2141,26.3507,38752.4,0
+WPP.US,D,20091230,000000,26.3448,26.6388,26.3282,26.5829,70233.5,0
+WPP.US,D,20091231,000000,26.6653,26.7036,26.5131,26.5131,23657.3,0
+WPP.US,D,20100104,000000,27.0309,27.1625,26.9102,26.9319,74501.5,0
+WPP.US,D,20100105,000000,26.6388,26.6388,26.2966,26.518,99886.9,0
+WPP.US,D,20100106,000000,26.3938,26.6771,26.3698,26.6554,40260.7,0
+WPP.US,D,20100107,000000,26.633,26.7262,26.4864,26.6446,36115.3,0
+WPP.US,D,20100108,000000,27.1342,27.319,27.0368,27.3041,94173.1,0
+WPP.US,D,20100111,000000,27.2591,27.2591,26.9384,27.1133,33164.7,0
+WPP.US,D,20100112,000000,26.7578,26.9102,26.6012,26.7478,31643.2,0
+WPP.US,D,20100113,000000,26.9926,27.14,26.797,27.0851,40170.6,0
+WPP.US,D,20100114,000000,27.0426,27.1734,26.9569,27.0151,31864.1,0
+WPP.US,D,20100115,000000,27.1509,27.2166,26.5305,26.7478,52105,0
+WPP.US,D,20100119,000000,26.4814,26.752,26.4814,26.6987,37352.2,0
+WPP.US,D,20100120,000000,26.7578,26.8661,26.573,26.7862,94994.5,0
+WPP.US,D,20100121,000000,26.8943,26.9651,26.4655,26.6105,77797.9,0
+WPP.US,D,20100122,000000,26.3056,26.3663,25.3472,25.6462,161701,0
+WPP.US,D,20100125,000000,26.3822,26.5245,26.2407,26.3698,203003,0
+WPP.US,D,20100126,000000,25.8534,26.0551,25.7443,25.8643,61405.8,0
+WPP.US,D,20100127,000000,25.8809,25.9633,25.6745,25.9469,89030.9,0
+WPP.US,D,20100128,000000,26.0068,26.0216,25.4513,25.6696,103751,0
+WPP.US,D,20100129,000000,25.4138,25.6129,25.0467,25.1249,138404,0
+WPP.US,D,20100201,000000,25.2973,25.5163,25.2497,25.4996,82573.8,0
+WPP.US,D,20100202,000000,25.4729,25.7287,25.3688,25.677,79558.4,0
+WPP.US,D,20100203,000000,26.0068,26.1525,25.8102,26.0501,62084.3,0
+WPP.US,D,20100204,000000,25.6129,25.6637,24.9265,24.9608,95360.8,0
+WPP.US,D,20100205,000000,24.6335,24.6603,23.9624,24.5353,109509,0
+WPP.US,D,20100208,000000,24.3021,24.4969,24.144,24.144,96359.9,0
+WPP.US,D,20100209,000000,24.6603,25.0399,24.3505,24.8359,77501.3,0
+WPP.US,D,20100210,000000,24.9325,24.9984,24.6445,24.726,337340,0
+WPP.US,D,20100211,000000,25.1015,25.5221,25.0098,25.4455,353480,0
+WPP.US,D,20100212,000000,25.2215,25.5445,25.1306,25.4013,139615,0
+WPP.US,D,20100216,000000,25.2647,25.7287,25.0582,25.7287,54859.8,0
+WPP.US,D,20100217,000000,25.9893,26.0758,25.6186,25.8144,53403.2,0
+WPP.US,D,20100218,000000,25.4929,25.8102,25.4929,25.7728,51192.3,0
+WPP.US,D,20100219,000000,25.1723,25.3688,25.119,25.313,96446.4,0
+WPP.US,D,20100222,000000,25.3914,25.4929,25.244,25.2831,29924.7,0
+WPP.US,D,20100223,000000,25.1889,25.2831,24.9649,24.9984,86408.2,0
+WPP.US,D,20100224,000000,24.8027,24.9984,24.7409,24.85,68701.2,0
+WPP.US,D,20100225,000000,24.796,25.0199,24.6111,25.0199,69875.7,0
+WPP.US,D,20100226,000000,24.7835,25.1498,24.6753,24.9325,223225,0
+WPP.US,D,20100301,000000,25.0759,25.4613,25.0199,25.4388,309616,0
+WPP.US,D,20100302,000000,25.6893,25.7553,25.5378,25.6521,84408.7,0
+WPP.US,D,20100303,000000,25.7336,26.0391,25.7128,25.8759,74035.5,0
+WPP.US,D,20100304,000000,25.8927,25.9684,25.4671,25.5488,58176.7,0
+WPP.US,D,20100305,000000,26.0434,26.7036,25.9469,26.578,166991,0
+WPP.US,D,20100308,000000,26.4089,26.4423,26.1583,26.3607,81194,0
+WPP.US,D,20100309,000000,26.0266,26.2966,26.0068,26.2141,72357.9,0
+WPP.US,D,20100310,000000,26.3224,26.6446,26.3224,26.5372,68338.5,0
+WPP.US,D,20100311,000000,26.6713,26.7753,26.5507,26.7104,75994.2,0
+WPP.US,D,20100312,000000,27.3524,27.6581,27.2382,27.4889,82100.6,0
+WPP.US,D,20100315,000000,27.1509,27.2326,26.752,26.9102,99912.1,0
+WPP.US,D,20100316,000000,27.1276,27.3409,27.1192,27.2208,159904,0
+WPP.US,D,20100317,000000,27.0636,27.1192,26.7753,26.8661,97055.2,0
+WPP.US,D,20100318,000000,26.7371,26.8294,26.5015,26.6771,267530,0
+WPP.US,D,20100319,000000,26.623,26.623,26.165,26.3332,79963.1,0
+WPP.US,D,20100322,000000,25.9342,26.4323,25.9342,26.4213,32116.3,0
+WPP.US,D,20100323,000000,26.3389,26.5305,26.3007,26.4705,44652.3,0
+WPP.US,D,20100324,000000,25.9784,26.1258,25.8144,25.9842,92754.9,0
+WPP.US,D,20100325,000000,26.2741,26.3765,25.9243,25.9243,73214.1,0
+WPP.US,D,20100326,000000,26.6554,27.091,26.6554,26.8661,113280,0
+WPP.US,D,20100329,000000,27.4765,27.5598,27.2208,27.3308,146165,0
+WPP.US,D,20100330,000000,27.772,28.0335,27.5982,27.6738,125569,0
+WPP.US,D,20100331,000000,28.006,28.2575,27.9461,28.0944,156701,0
+WPP.US,D,20100401,000000,28.683,28.7756,28.231,28.2526,293226,0
+WPP.US,D,20100405,000000,28.3117,28.6397,28.2142,28.584,237315,0
+WPP.US,D,20100406,000000,28.7854,28.9712,28.6547,28.8838,472376,0
+WPP.US,D,20100407,000000,28.7806,28.9338,28.584,28.7239,160352,0
+WPP.US,D,20100408,000000,28.4491,28.7589,28.2941,28.683,204590,0
+WPP.US,D,20100409,000000,28.8263,29.0077,28.7239,28.9288,52920.4,0
+WPP.US,D,20100412,000000,28.8388,28.9054,28.6939,28.8504,67861.8,0
+WPP.US,D,20100413,000000,29.0586,29.1394,28.8329,28.938,42654.1,0
+WPP.US,D,20100414,000000,29.5758,29.7815,29.4842,29.7082,155451,0
+WPP.US,D,20100415,000000,30.0328,30.072,29.8273,29.893,81842.5,0
+WPP.US,D,20100416,000000,29.9205,30.1161,29.6732,29.8322,175481,0
+WPP.US,D,20100419,000000,29.5207,29.7732,29.4466,29.7339,38258.8,0
+WPP.US,D,20100420,000000,30.7158,30.8907,30.3619,30.4909,85370.6,0
+WPP.US,D,20100421,000000,30.6267,30.7424,30.4202,30.5192,118937,0
+WPP.US,D,20100422,000000,30.2519,30.5958,30.1427,30.5958,102295,0
+WPP.US,D,20100423,000000,30.6442,31.1396,30.6107,31.0797,102303,0
+WPP.US,D,20100426,000000,30.8839,30.9274,30.496,30.5559,73923.8,0
+WPP.US,D,20100427,000000,29.9579,30.0761,29.2493,29.3575,228834,0
+WPP.US,D,20100428,000000,28.301,28.301,27.6897,28.1051,324803,0
+WPP.US,D,20100429,000000,28.8196,29.4125,28.6448,29.3369,335827,0
+WPP.US,D,20100430,000000,29.2392,29.3976,28.7214,28.7897,241926,0
+WPP.US,D,20100503,000000,28.7806,29.2878,28.7806,29.2709,53377.9,0
+WPP.US,D,20100504,000000,28.3608,28.3608,27.9144,28.1142,169213,0
+WPP.US,D,20100505,000000,27.5322,27.7463,27.4347,27.4831,114799,0
+WPP.US,D,20100506,000000,27.7022,27.8254,25.1249,26.5072,149958,0
+WPP.US,D,20100507,000000,25.8643,26.1317,25.3255,25.587,256331,0
+WPP.US,D,20100510,000000,27.5764,27.8496,27.2924,27.4498,239440,0
+WPP.US,D,20100511,000000,27.0151,27.7921,26.9986,27.4391,315206,0
+WPP.US,D,20100512,000000,28.1527,28.4957,28.0726,28.3567,308886,0
+WPP.US,D,20100513,000000,28.0011,28.1102,27.5799,27.6939,271913,0
+WPP.US,D,20100514,000000,27.1234,27.1625,26.1583,26.518,294266,0
+WPP.US,D,20100517,000000,26.4323,26.518,25.8211,26.4705,133385,0
+WPP.US,D,20100518,000000,26.6653,26.7153,25.5995,25.8052,215509,0
+WPP.US,D,20100519,000000,25.6237,25.8493,25.2389,25.5811,249109,0
+WPP.US,D,20100520,000000,24.502,24.7751,24.1098,24.2572,257263,0
+WPP.US,D,20100521,000000,24.0548,24.9558,23.9957,24.9158,169161,0
+WPP.US,D,20100524,000000,24.6661,25.0467,24.502,24.7477,144518,0
+WPP.US,D,20100525,000000,23.7383,24.2531,23.5361,24.2414,130723,0
+WPP.US,D,20100526,000000,24.771,25.1666,24.5786,24.6445,144726,0
+WPP.US,D,20100527,000000,25.4321,26.0551,25.3422,26.0216,163787,0
+WPP.US,D,20100528,000000,26.1317,26.2141,25.5522,25.6045,159779,0
+WPP.US,D,20100601,000000,25.5936,26.1217,25.3796,25.3796,166677,0
+WPP.US,D,20100602,000000,25.677,26.1157,25.5163,26.1157,181842,0
+WPP.US,D,20100603,000000,26.7036,26.7862,26.2565,26.6388,147554,0
+WPP.US,D,20100604,000000,26.0992,26.2514,25.4188,25.5662,130694,0
+WPP.US,D,20100607,000000,26.1816,26.2849,25.5695,25.587,167342,0
+WPP.US,D,20100608,000000,25.4729,25.6045,25.1441,25.4847,219951,0
+WPP.US,D,20100609,000000,26.1816,26.518,25.8385,25.9684,114908,0
+WPP.US,D,20100610,000000,27.1783,27.6139,27.1084,27.4889,207688,0
+WPP.US,D,20100611,000000,26.6497,27.1192,26.633,27.0584,486395,0
+WPP.US,D,20100614,000000,27.6196,27.8254,27.2766,27.3099,110496,0
+WPP.US,D,20100615,000000,28.056,28.5181,27.8496,28.46,140847,0
+WPP.US,D,20100616,000000,28.066,28.4957,28.011,28.2734,60726.1,0
+WPP.US,D,20100617,000000,28.2941,28.3393,28.0011,28.2783,95250.3,0
+WPP.US,D,20100618,000000,28.3874,28.3874,28.1477,28.1859,40585,0
+WPP.US,D,20100621,000000,28.5032,28.5507,27.9144,28.0285,30131.3,0
+WPP.US,D,20100622,000000,28.2401,28.6265,27.8545,27.8771,90475.6,0
+WPP.US,D,20100623,000000,28.1527,28.345,27.8713,28.2401,59055.7,0
+WPP.US,D,20100624,000000,27.7463,27.7879,27.2208,27.3583,77485.7,0
+WPP.US,D,20100625,000000,27.2499,27.4556,26.9651,27.3099,62108.4,0
+WPP.US,D,20100628,000000,27.3141,27.3141,26.8518,26.9893,69392.9,0
+WPP.US,D,20100629,000000,26.453,26.453,25.6578,25.8385,119881,0
+WPP.US,D,20100630,000000,25.7935,25.961,25.4797,25.512,70662.2,0
+WPP.US,D,20100701,000000,25.6637,25.7086,25.244,25.5995,250909,0
+WPP.US,D,20100702,000000,25.7443,25.9301,25.587,25.7336,91512,0
+WPP.US,D,20100706,000000,26.2407,26.2682,25.587,25.8927,50225.6,0
+WPP.US,D,20100707,000000,25.7927,26.623,25.7336,26.623,103718,0
+WPP.US,D,20100708,000000,26.5372,27.0309,26.4355,26.9384,118679,0
+WPP.US,D,20100709,000000,26.8244,26.8244,26.6062,26.7153,38431.8,0
+WPP.US,D,20100712,000000,26.5245,26.9501,26.518,26.8518,130108,0
+WPP.US,D,20100713,000000,27.319,27.6255,27.1993,27.5106,134839,0
+WPP.US,D,20100714,000000,27.3099,27.5982,27.2326,27.5982,91940.7,0
+WPP.US,D,20100715,000000,27.5322,27.7122,27.1734,27.6581,75868.1,0
+WPP.US,D,20100716,000000,27.1084,27.1084,26.5455,26.6446,92034.3,0
+WPP.US,D,20100719,000000,26.6263,26.6604,26.3173,26.6263,52438.9,0
+WPP.US,D,20100720,000000,26.1708,26.8518,26.0725,26.8353,98164.8,0
+WPP.US,D,20100721,000000,27.1783,27.2382,26.7427,26.8187,64798.3,0
+WPP.US,D,20100722,000000,27.603,28.1751,27.603,28.0402,105497,0
+WPP.US,D,20100723,000000,28.37,28.7897,28.2941,28.7756,173748,0
+WPP.US,D,20100726,000000,28.8896,28.9986,28.7047,28.9114,110781,0
+WPP.US,D,20100727,000000,29.1901,29.2061,28.8023,28.938,90856.3,0
+WPP.US,D,20100728,000000,28.579,28.7639,28.4424,28.46,72862.3,0
+WPP.US,D,20100729,000000,29.3976,29.5116,28.8896,29.032,164564,0
+WPP.US,D,20100730,000000,28.6939,29.1553,28.6448,29.0586,167450,0
+WPP.US,D,20100802,000000,29.7174,30.3228,29.6516,30.2411,277712,0
+WPP.US,D,20100803,000000,29.6848,29.7732,29.4842,29.7022,95701.8,0
+WPP.US,D,20100804,000000,29.5549,29.7998,29.4517,29.6681,72912.7,0
+WPP.US,D,20100805,000000,29.8489,29.9963,29.6681,29.9537,218386,0
+WPP.US,D,20100806,000000,29.9537,30.2354,29.6491,30.0439,105705,0
+WPP.US,D,20100809,000000,30.3451,30.4709,30.2411,30.4109,68846.5,0
+WPP.US,D,20100810,000000,29.619,30.3394,29.4,30.0887,120893,0
+WPP.US,D,20100811,000000,29.0362,29.0362,28.7489,28.8388,91783.4,0
+WPP.US,D,20100812,000000,28.3317,28.5291,28.3234,28.4207,74058.3,0
+WPP.US,D,20100813,000000,28.4375,28.6598,28.345,28.4259,60493.2,0
+WPP.US,D,20100816,000000,28.4048,28.7422,28.3317,28.5507,27818.4,0
+WPP.US,D,20100817,000000,28.9437,28.9437,28.6598,28.7164,61658,0
+WPP.US,D,20100818,000000,29.1186,29.1344,28.808,28.8572,70966.1,0
+WPP.US,D,20100819,000000,29.1136,29.1303,28.4149,28.46,89783.9,0
+WPP.US,D,20100820,000000,28.1859,28.3234,28.0611,28.2618,57780.4,0
+WPP.US,D,20100823,000000,28.4533,28.7422,28.2575,28.2618,58093.8,0
+WPP.US,D,20100824,000000,27.2208,27.324,26.8995,27.0851,301527,0
+WPP.US,D,20100825,000000,26.6604,26.8995,26.5072,26.8518,98412.2,0
+WPP.US,D,20100826,000000,27.0426,27.14,26.8569,26.9319,80136,0
+WPP.US,D,20100827,000000,27.0243,27.2451,26.6987,27.2058,76270.4,0
+WPP.US,D,20100830,000000,27.1017,27.1934,26.7427,26.7862,34823.1,0
+WPP.US,D,20100831,000000,26.7181,27.0785,26.6845,27.0117,79277.4,0
+WPP.US,D,20100901,000000,27.9418,28.4533,27.812,28.2908,119469,0
+WPP.US,D,20100902,000000,28.2908,28.4865,28.1142,28.4865,170611,0
+WPP.US,D,20100903,000000,28.7756,28.9821,28.5691,28.9821,158889,0
+WPP.US,D,20100907,000000,28.1859,28.2027,27.9312,28.0335,76545.4,0
+WPP.US,D,20100908,000000,28.5741,29.1511,28.5741,28.8504,67649.2,0
+WPP.US,D,20100909,000000,29.0969,29.0969,28.9163,28.9779,52608.2,0
+WPP.US,D,20100910,000000,29.1628,29.2219,28.9712,29.0894,26109.5,0
+WPP.US,D,20100913,000000,29.3435,29.4284,29.1901,29.3644,51655.9,0
+WPP.US,D,20100914,000000,29.4842,29.869,29.4335,29.7273,62097.6,0
+WPP.US,D,20100915,000000,30.0887,30.3619,29.9905,30.356,146787,0
+WPP.US,D,20100916,000000,30.3935,30.496,30.1819,30.4144,53208.6,0
+WPP.US,D,20100917,000000,30.6267,30.7749,30.2303,30.3484,39692.7,0
+WPP.US,D,20100920,000000,30.6833,30.9614,30.6383,30.9064,63285.2,0
+WPP.US,D,20100921,000000,31.0522,31.1896,30.7424,31.0471,73923.8,0
+WPP.US,D,20100922,000000,30.5118,30.6175,30.1819,30.317,42128.1,0
+WPP.US,D,20100923,000000,29.8114,30.2894,29.8114,30.0439,54324.2,0
+WPP.US,D,20100924,000000,30.6383,31.1946,30.6383,31.1013,162395,0
+WPP.US,D,20100927,000000,31.0471,31.2763,30.9499,31.0097,76695.5,0
+WPP.US,D,20100928,000000,30.6051,31.0148,30.3012,31.0055,87896.1,0
+WPP.US,D,20100929,000000,30.4909,30.6107,30.3451,30.5192,77235.9,0
+WPP.US,D,20100930,000000,30.6833,30.7874,30.1636,30.3394,109687,0
+WPP.US,D,20101001,000000,30.6226,30.6891,30.3278,30.5792,67927.8,0
+WPP.US,D,20101004,000000,30.1262,30.2944,29.9406,30.0995,42241,0
+WPP.US,D,20101005,000000,29.8381,30.496,29.7998,30.4377,140315,0
+WPP.US,D,20101006,000000,30.3826,30.4709,30.2944,30.3826,105695,0
+WPP.US,D,20101007,000000,30.2944,30.317,30.0289,30.1703,54493.6,0
+WPP.US,D,20101008,000000,30.037,30.4419,30.013,30.3667,78195.4,0
+WPP.US,D,20101011,000000,30.3619,30.4659,30.2944,30.3667,28313.1,0
+WPP.US,D,20101012,000000,30.3394,30.5559,30.1161,30.5192,67090.8,0
+WPP.US,D,20101013,000000,30.8191,31.0055,30.709,30.8673,88978.1,0
+WPP.US,D,20101014,000000,30.9807,31.2487,30.8465,31.2487,59208.2,0
+WPP.US,D,20101015,000000,31.4277,31.5552,31.2821,31.4193,42960.3,0
+WPP.US,D,20101018,000000,31.6035,31.9149,31.5443,31.8873,143587,0
+WPP.US,D,20101019,000000,31.3312,31.5751,31.1396,31.2161,100901,0
+WPP.US,D,20101020,000000,31.1396,31.5002,31.1338,31.3744,72599.3,0
+WPP.US,D,20101021,000000,31.6409,31.9373,31.3353,31.5102,75087.5,0
+WPP.US,D,20101022,000000,31.386,31.4244,31.2487,31.3803,36128.5,0
+WPP.US,D,20101025,000000,31.8824,31.9907,31.7733,31.8042,90254.6,0
+WPP.US,D,20101026,000000,31.5226,31.7425,31.4277,31.6409,130116,0
+WPP.US,D,20101027,000000,31.1896,31.1997,30.7649,31.0246,94634.2,0
+WPP.US,D,20101028,000000,31.1072,31.3203,30.8564,31.2653,84468.8,0
+WPP.US,D,20101029,000000,31.6609,31.7792,31.5094,31.6326,90571.7,0
+WPP.US,D,20101101,000000,32.0721,32.2629,31.7984,32.0015,128206,0
+WPP.US,D,20101102,000000,32.1806,32.2679,31.9081,32.0114,110011,0
+WPP.US,D,20101103,000000,32.542,32.9007,32.5019,32.8942,151964,0
+WPP.US,D,20101104,000000,33.3587,33.4788,33.2381,33.4238,89036.9,0
+WPP.US,D,20101105,000000,33.3805,33.4021,33.1898,33.2823,77827.9,0
+WPP.US,D,20101108,000000,32.8642,32.9599,32.7268,32.8733,500658,0
+WPP.US,D,20101109,000000,32.944,33.1798,32.3438,32.4754,412160,0
+WPP.US,D,20101110,000000,32.6327,32.785,32.358,32.7209,138930,0
+WPP.US,D,20101111,000000,32.1721,32.2796,32.1006,32.2138,64385.2,0
+WPP.US,D,20101112,000000,32.2255,32.4861,32.0721,32.1981,84399.1,0
+WPP.US,D,20101115,000000,32.1322,32.2363,31.9524,31.9798,71201.4,0
+WPP.US,D,20101116,000000,31.5102,31.5644,31.0371,31.2054,127907,0
+WPP.US,D,20101117,000000,31.5552,31.7559,31.4943,31.6084,127693,0
+WPP.US,D,20101118,000000,32.2963,32.4103,32.1582,32.2305,72911.5,0
+WPP.US,D,20101119,000000,32.2414,32.363,32.0399,32.3021,73865,0
+WPP.US,D,20101122,000000,31.9798,32.0765,31.5985,31.9422,70784.7,0
+WPP.US,D,20101123,000000,31.3312,31.3637,30.8564,30.9864,81477.4,0
+WPP.US,D,20101124,000000,31.1247,31.3959,31.0471,31.3959,71537.7,0
+WPP.US,D,20101126,000000,30.6051,30.9756,30.5832,30.9164,85760.9,0
+WPP.US,D,20101129,000000,30.371,30.5626,30.1578,30.5501,138485,0
+WPP.US,D,20101130,000000,30.2511,30.5134,30.2262,30.2786,184890,0
+WPP.US,D,20101201,000000,31.1139,31.1512,30.7924,31.0755,67661.2,0
+WPP.US,D,20101202,000000,31.2821,32.0399,31.2821,32.0348,148846,0
+WPP.US,D,20101203,000000,32.0348,32.5794,32.0348,32.5669,104782,0
+WPP.US,D,20101206,000000,32.0082,32.1981,31.9565,32.1538,119113,0
+WPP.US,D,20101207,000000,32.8892,32.9334,32.6327,32.6502,278866,0
+WPP.US,D,20101208,000000,32.8575,33.0249,32.7268,32.9725,312243,0
+WPP.US,D,20101209,000000,33.4021,33.5153,33.2381,33.4189,162691,0
+WPP.US,D,20101210,000000,33.1024,33.2439,32.9725,33.1948,47933.1,0
+WPP.US,D,20101213,000000,33.4021,33.5994,33.2872,33.3805,145638,0
+WPP.US,D,20101214,000000,32.9875,33.1131,32.8008,33.0049,94815.6,0
+WPP.US,D,20101215,000000,32.7592,32.9599,32.5577,32.7101,66623.7,0
+WPP.US,D,20101216,000000,33.0907,33.1347,32.8575,33.0316,58654.6,0
+WPP.US,D,20101217,000000,33.1565,33.2497,32.9549,33.2439,51308.8,0
+WPP.US,D,20101220,000000,33.3255,33.4021,33.1565,33.2556,25222.1,0
+WPP.US,D,20101221,000000,33.4344,33.5587,33.3964,33.5003,52829.1,0
+WPP.US,D,20101222,000000,33.2931,33.3089,33.1565,33.2705,39991.7,0
+WPP.US,D,20101223,000000,33.3046,33.4845,33.2988,33.3846,38285.3,0
+WPP.US,D,20101227,000000,33.1448,33.2748,32.9484,33.2381,38101.5,0
+WPP.US,D,20101228,000000,33.2116,33.2872,33.0532,33.1131,45207.1,0
+WPP.US,D,20101229,000000,33.4038,33.6236,33.4038,33.5687,41938.3,0
+WPP.US,D,20101230,000000,33.3097,33.5637,33.283,33.5528,44886.5,0
+WPP.US,D,20101231,000000,33.5486,33.851,33.5486,33.7726,28284.3,0
+WPP.US,D,20110103,000000,33.8384,34.0443,33.7719,33.9368,31861.7,0
+WPP.US,D,20110104,000000,33.9684,33.9801,33.7293,33.8601,72031.2,0
+WPP.US,D,20110105,000000,33.1298,33.1347,32.8575,33.0532,81701.9,0
+WPP.US,D,20110106,000000,33.0807,33.5212,33.0749,33.3805,78559.2,0
+WPP.US,D,20110107,000000,33.662,34.0066,33.5445,33.9633,257141,0
+WPP.US,D,20110110,000000,33.1731,33.2705,32.9234,33.2322,177272,0
+WPP.US,D,20110111,000000,33.0957,33.1622,32.9659,33.1506,172530,0
+WPP.US,D,20110112,000000,33.0099,33.2597,32.9099,33.2597,75522.2,0
+WPP.US,D,20110113,000000,33.1948,33.5386,33.1948,33.3089,60510,0
+WPP.US,D,20110114,000000,33.1989,33.6686,33.1622,33.6318,97211.3,0
+WPP.US,D,20110118,000000,34.786,34.9719,34.7436,34.8303,126516,0
+WPP.US,D,20110119,000000,35.0742,35.1192,34.2298,34.3064,487985,0
+WPP.US,D,20110120,000000,34.3722,34.3763,33.8868,34.2141,394935,0
+WPP.US,D,20110121,000000,34.5071,34.7187,34.4763,34.6162,80606.7,0
+WPP.US,D,20110124,000000,34.3123,34.7644,34.3123,34.7644,123367,0
+WPP.US,D,20110125,000000,33.6236,33.7684,33.2988,33.7684,144828,0
+WPP.US,D,20110126,000000,34.338,34.4164,34.0724,34.2856,92196.5,0
+WPP.US,D,20110127,000000,34.3064,34.4372,34.0233,34.2141,70075,0
+WPP.US,D,20110128,000000,33.8718,33.9743,33.4021,33.6128,111547,0
+WPP.US,D,20110131,000000,33.4372,33.851,33.3697,33.7776,57298.8,0
+WPP.US,D,20110201,000000,34.1823,34.3165,34.0443,34.2466,219401,0
+WPP.US,D,20110202,000000,34.2964,34.4056,34.154,34.2964,61405.8,0
+WPP.US,D,20110203,000000,34.4164,34.4473,34.0675,34.4473,113653,0
+WPP.US,D,20110204,000000,34.5446,35.1451,34.5071,35.0651,227788,0
+WPP.US,D,20110207,000000,35.3309,35.7737,35.3058,35.713,138936,0
+WPP.US,D,20110208,000000,35.608,35.9361,35.369,35.9361,221070,0
+WPP.US,D,20110209,000000,35.5714,35.8586,35.5331,35.7347,95795.5,0
+WPP.US,D,20110210,000000,35.9494,36.3875,35.8494,36.2509,172380,0
+WPP.US,D,20110211,000000,36.2575,36.574,36.2409,36.3875,127321,0
+WPP.US,D,20110214,000000,36.2742,36.5465,36.1984,36.5298,129141,0
+WPP.US,D,20110215,000000,36.8847,36.9238,36.3825,36.4157,91334.2,0
+WPP.US,D,20110216,000000,36.574,37.2544,36.5565,37.2043,878124,0
+WPP.US,D,20110218,000000,37.1143,37.4516,37.0486,37.4516,267011,0
+WPP.US,D,20110222,000000,36.8029,37.0145,36.3991,36.4765,643442,0
+WPP.US,D,20110223,000000,36.8245,36.9329,36.2858,36.509,218104,0
+WPP.US,D,20110224,000000,36.1001,36.1984,35.9036,36.1809,135792,0
+WPP.US,D,20110225,000000,36.2359,36.673,36.1875,36.6606,100920,0
+WPP.US,D,20110228,000000,37.6356,37.8746,37.3401,37.4841,168755,0
+WPP.US,D,20110301,000000,37.0745,37.1952,36.3708,36.4215,152043,0
+WPP.US,D,20110302,000000,37.0269,37.1994,36.8129,36.9287,112444,0
+WPP.US,D,20110303,000000,37.3376,37.4291,37.0745,37.1519,111961,0
+WPP.US,D,20110304,000000,36.0276,36.1701,35.7347,36.1542,262020,0
+WPP.US,D,20110307,000000,36.6006,36.6855,36.0668,36.1875,165105,0
+WPP.US,D,20110308,000000,35.5872,35.7938,35.4456,35.6588,228244,0
+WPP.US,D,20110309,000000,35.6863,35.8494,35.483,35.8111,168201,0
+WPP.US,D,20110310,000000,34.4638,34.4638,33.7719,33.88,414501,0
+WPP.US,D,20110311,000000,34.2256,34.4323,34.0559,34.2423,127869,0
+WPP.US,D,20110314,000000,34.2083,34.3006,33.9326,34.1367,56473.8,0
+WPP.US,D,20110315,000000,32.5245,33.3513,32.4586,33.1898,166455,0
+WPP.US,D,20110316,000000,32.9599,33.0099,31.7192,32.0114,239097,0
+WPP.US,D,20110317,000000,33.2215,33.2439,32.8892,32.8892,119826,0
+WPP.US,D,20110318,000000,33.6529,33.7219,33.3905,33.4619,222203,0
+WPP.US,D,20110321,000000,34.1424,34.3448,34.0066,34.149,121803,0
+WPP.US,D,20110322,000000,33.9475,33.9517,33.587,33.7169,104710,0
+WPP.US,D,20110323,000000,32.9816,33.2823,32.8441,33.2823,122536,0
+WPP.US,D,20110324,000000,33.3805,33.5212,33.1664,33.4504,143583,0
+WPP.US,D,20110325,000000,33.5003,33.6236,33.1298,33.1948,155945,0
+WPP.US,D,20110328,000000,33.2647,33.3479,33.1565,33.1848,79330.2,0
+WPP.US,D,20110329,000000,33.2116,33.6529,33.1731,33.6037,74394.6,0
+WPP.US,D,20110330,000000,34.3507,34.4846,34.0975,34.2623,86878.9,0
+WPP.US,D,20110331,000000,33.7645,33.8127,33.6269,33.6561,100785,0
+WPP.US,D,20110401,000000,34.4056,34.6053,34.2889,34.4473,153843,0
+WPP.US,D,20110404,000000,34.7485,34.8251,34.5245,34.562,41975.6,0
+WPP.US,D,20110405,000000,34.6937,35.0143,34.6644,34.8186,101227,0
+WPP.US,D,20110406,000000,34.8943,35.0858,34.8618,35.006,63627.5,0
+WPP.US,D,20110407,000000,34.5314,34.6596,34.1107,34.3889,87622.3,0
+WPP.US,D,20110408,000000,34.3665,34.4104,33.7501,33.8975,110249,0
+WPP.US,D,20110411,000000,33.512,33.6202,33.2556,33.4129,125294,0
+WPP.US,D,20110412,000000,32.7517,32.8166,32.5128,32.7018,102721,0
+WPP.US,D,20110413,000000,32.8892,32.9234,32.4486,32.5961,86710.8,0
+WPP.US,D,20110414,000000,32.3063,32.4545,32.1922,32.358,152899,0
+WPP.US,D,20110415,000000,32.5519,32.5628,32.0399,32.2073,271030,0
+WPP.US,D,20110418,000000,31.9624,32.2414,31.75,32.2414,219288,0
+WPP.US,D,20110419,000000,32.363,32.5669,32.2854,32.3902,85454.7,0
+WPP.US,D,20110420,000000,33.3255,33.9326,33.3197,33.6961,207523,0
+WPP.US,D,20110421,000000,34.0134,34.0392,33.5445,33.6851,204512,0
+WPP.US,D,20110425,000000,33.7169,33.7169,33.4189,33.6911,54835.8,0
+WPP.US,D,20110426,000000,33.3689,33.6128,33.2872,33.3479,103564,0
+WPP.US,D,20110427,000000,34.1774,34.7485,34.0883,34.6395,174868,0
+WPP.US,D,20110428,000000,35.4032,35.5471,35.1975,35.3848,133291,0
+WPP.US,D,20110429,000000,35.4047,35.6164,35.3757,35.5839,124238,0
+WPP.US,D,20110502,000000,35.5872,35.7662,35.2824,35.3309,79356.6,0
+WPP.US,D,20110503,000000,34.7644,34.9243,34.5546,34.7194,87185.2,0
+WPP.US,D,20110504,000000,34.6937,34.7045,34.2573,34.4164,112047,0
+WPP.US,D,20110505,000000,34.1133,34.2507,33.7185,34.0293,81338.1,0
+WPP.US,D,20110506,000000,34.139,34.3731,33.8368,34.0533,98498.7,0
+WPP.US,D,20110509,000000,33.7443,34.1317,33.6469,34.1225,104116,0
+WPP.US,D,20110510,000000,34.4705,34.6053,34.338,34.5997,47792.6,0
+WPP.US,D,20110511,000000,34.8702,34.9201,34.1899,34.3115,83473.2,0
+WPP.US,D,20110512,000000,34.2256,34.4323,33.9566,34.3006,47804.7,0
+WPP.US,D,20110513,000000,34.234,34.2789,33.5862,33.8451,74172.4,0
+WPP.US,D,20110516,000000,33.7169,34.0066,33.6037,33.7127,146835,0
+WPP.US,D,20110517,000000,33.5254,33.6861,33.3097,33.6627,75163.1,0
+WPP.US,D,20110518,000000,33.2048,33.4788,33.1898,33.4788,91724.5,0
+WPP.US,D,20110519,000000,33.7809,33.8601,33.4937,33.7868,112182,0
+WPP.US,D,20110520,000000,33.7977,33.9017,33.4762,33.6627,41233.4,0
+WPP.US,D,20110523,000000,32.6327,32.9234,32.6269,32.9166,78614.5,0
+WPP.US,D,20110524,000000,32.8501,33.0057,32.7126,32.806,67794.5,0
+WPP.US,D,20110525,000000,32.4737,33.1097,32.4402,33,51145.5,0
+WPP.US,D,20110526,000000,32.8501,33.2647,32.8118,33.1615,50869.3,0
+WPP.US,D,20110527,000000,33.1706,33.6202,33.1706,33.4488,45322.4,0
+WPP.US,D,20110531,000000,34.1167,34.1923,33.7211,33.9917,69688.3,0
+WPP.US,D,20110601,000000,33.9192,33.931,32.944,33,73633.2,0
+WPP.US,D,20110602,000000,33.1482,33.4971,32.9558,33.1615,84122.9,0
+WPP.US,D,20110603,000000,33.1948,33.6751,33.1374,33.4648,111052,0
+WPP.US,D,20110606,000000,33.2988,33.3313,32.9725,32.9949,87564.7,0
+WPP.US,D,20110607,000000,33.4155,33.4921,33.1323,33.1323,39611,0
+WPP.US,D,20110608,000000,32.7517,32.9166,32.6777,32.7394,150607,0
+WPP.US,D,20110609,000000,33.2381,33.443,33.1374,33.432,79091.2,0
+WPP.US,D,20110610,000000,33.1438,33.1615,32.4969,32.6236,68423.8,0
+WPP.US,D,20110613,000000,33.2164,33.3605,32.9791,33.1548,101508,0
+WPP.US,D,20110614,000000,33.7361,33.8917,33.6627,33.7743,106031,0
+WPP.US,D,20110615,000000,33.2106,33.432,32.8166,32.8684,29975.2,0
+WPP.US,D,20110616,000000,32.8892,33.059,32.6184,32.8625,228789,0
+WPP.US,D,20110617,000000,33.099,33.2439,32.9283,33.0541,48819.4,0
+WPP.US,D,20110620,000000,33,33.2938,33,33.1482,40090.2,0
+WPP.US,D,20110621,000000,33.203,33.5138,33.1706,33.4762,40797.5,0
+WPP.US,D,20110622,000000,33.4488,33.7302,33.3863,33.4088,71708.2,0
+WPP.US,D,20110623,000000,32.7018,32.8942,32.3687,32.8942,95910.8,0
+WPP.US,D,20110624,000000,33.1615,33.2271,32.7284,32.835,63872.5,0
+WPP.US,D,20110627,000000,32.6895,33.1482,32.5961,32.989,81368.1,0
+WPP.US,D,20110628,000000,33.0341,33.3313,32.944,33.3313,50205.2,0
+WPP.US,D,20110629,000000,33.9127,34.3731,33.7302,34.2457,66092.9,0
+WPP.US,D,20110630,000000,34.4898,34.7369,34.4231,34.7237,42350.2,0
+WPP.US,D,20110701,000000,34.2398,34.6703,34.1516,34.6096,100134,0
+WPP.US,D,20110705,000000,35.0109,35.1634,34.677,34.7935,192957,0
+WPP.US,D,20110706,000000,33.7519,33.9067,33.5637,33.88,149811,0
+WPP.US,D,20110707,000000,33.87,34.2457,33.8244,34.133,141134,0
+WPP.US,D,20110708,000000,33.7137,33.8368,33.4529,33.6477,54784.2,0
+WPP.US,D,20110711,000000,32.4628,32.6335,32.2629,32.4628,173147,0
+WPP.US,D,20110712,000000,31.9707,32.3088,31.9707,32.0114,155044,0
+WPP.US,D,20110713,000000,32.3296,32.9666,32.2747,32.5794,77229.9,0
+WPP.US,D,20110714,000000,32.4354,32.4795,31.7984,31.9191,99370.5,0
+WPP.US,D,20110715,000000,31.7834,31.8491,31.4501,31.5835,168823,0
+WPP.US,D,20110718,000000,31.1247,31.2129,30.4975,30.7973,74741.6,0
+WPP.US,D,20110719,000000,31.5651,31.9191,31.5235,31.8216,206088,0
+WPP.US,D,20110720,000000,32.1531,32.3129,31.954,32.1806,64660.2,0
+WPP.US,D,20110721,000000,32.5352,32.8501,32.3962,32.7284,94684.7,0
+WPP.US,D,20110722,000000,33.1173,33.1888,32.8166,32.8892,69856.4,0
+WPP.US,D,20110725,000000,32.7517,32.8834,32.6895,32.7517,54344.7,0
+WPP.US,D,20110726,000000,32.6394,32.8501,32.4795,32.7068,55125.2,0
+WPP.US,D,20110727,000000,32.4737,32.4919,31.8532,31.9258,49604.8,0
+WPP.US,D,20110728,000000,31.8333,32.0198,31.5235,31.5952,80846.9,0
+WPP.US,D,20110729,000000,31.3637,31.7284,31.1896,31.3194,99933.7,0
+WPP.US,D,20110801,000000,31.8441,31.9041,30.7973,31.004,145114,0
+WPP.US,D,20110802,000000,30.4003,30.5442,29.9122,29.9289,121256,0
+WPP.US,D,20110803,000000,29.9897,30.1794,29.5866,30.1403,150098,0
+WPP.US,D,20110804,000000,29.0044,29.1927,27.7704,27.798,313452,0
+WPP.US,D,20110805,000000,28.3899,28.5274,27.4931,28.1036,337112,0
+WPP.US,D,20110808,000000,27.2392,27.5764,26.1266,26.1716,297006,0
+WPP.US,D,20110809,000000,27.4105,28.1576,26.5587,28.1517,300262,0
+WPP.US,D,20110810,000000,27.6973,27.7054,26.7561,26.8187,185175,0
+WPP.US,D,20110811,000000,26.7354,28.1169,26.5081,27.7869,291326,0
+WPP.US,D,20110812,000000,28.0244,28.8555,28.0185,28.5832,157040,0
+WPP.US,D,20110815,000000,29.1145,29.365,28.9821,29.2202,35991.6,0
+WPP.US,D,20110816,000000,28.4941,28.8372,28.2234,28.6514,76888.8,0
+WPP.US,D,20110817,000000,28.7565,28.9779,28.3792,28.5125,65801.1,0
+WPP.US,D,20110818,000000,27.5872,27.594,26.8453,27.2675,195526,0
+WPP.US,D,20110819,000000,26.8003,27.5281,26.6128,26.6963,202905,0
+WPP.US,D,20110822,000000,27.1276,27.1276,26.1716,26.2865,262249,0
+WPP.US,D,20110823,000000,26.3598,27.2058,26.1525,27.2058,78261.4,0
+WPP.US,D,20110824,000000,28.2459,28.6547,28.0019,28.3183,88903.6,0
+WPP.US,D,20110825,000000,27.9461,28.1036,27.334,27.339,87453,0
+WPP.US,D,20110826,000000,27.3433,27.9635,27.0842,27.9461,44138.4,0
+WPP.US,D,20110829,000000,28.3675,28.5331,28.23,28.49,76879.2,0
+WPP.US,D,20110830,000000,28.3899,28.5331,27.9986,28.4449,53972.4,0
+WPP.US,D,20110831,000000,29.2102,29.4259,28.7681,28.9821,70973.3,0
+WPP.US,D,20110901,000000,29.0379,29.0768,28.5405,28.5873,86784.1,0
+WPP.US,D,20110902,000000,27.8795,28.2417,27.4141,27.4141,181636,0
+WPP.US,D,20110906,000000,26.1025,26.3205,25.7603,26.3032,276070,0
+WPP.US,D,20110907,000000,27.1783,27.5365,27.0201,27.4747,794224,0
+WPP.US,D,20110908,000000,27.3074,27.8987,27.2783,27.2849,192560,0
+WPP.US,D,20110909,000000,26.7903,26.8736,26.3256,26.4455,65708.6,0
+WPP.US,D,20110912,000000,25.6112,26.1058,25.5671,26.0933,105274,0
+WPP.US,D,20110913,000000,26.399,26.6695,26.2374,26.6088,79575.2,0
+WPP.US,D,20110914,000000,26.7462,27.2282,26.264,27.1068,77558.9,0
+WPP.US,D,20110915,000000,27.4482,27.5606,27.2766,27.4814,74427,0
+WPP.US,D,20110916,000000,27.5098,27.6097,27.2999,27.4433,48865,0
+WPP.US,D,20110919,000000,26.5322,26.9953,26.5322,26.7745,36452.7,0
+WPP.US,D,20110920,000000,26.9344,27.1225,26.7354,26.9119,86441.8,0
+WPP.US,D,20110921,000000,26.9519,27.0526,26.1525,26.1525,107601,0
+WPP.US,D,20110922,000000,25.1965,25.4947,24.8535,25.1265,105544,0
+WPP.US,D,20110923,000000,25.1832,25.7861,25.1772,25.7485,51326.8,0
+WPP.US,D,20110926,000000,26.403,26.4872,25.8827,26.4414,74098,0
+WPP.US,D,20110927,000000,27.4374,27.8704,27.3067,27.3874,82220.7,0
+WPP.US,D,20110928,000000,27.4332,27.6097,26.6695,26.7354,134991,0
+WPP.US,D,20110929,000000,27.604,27.7438,26.6754,27.1325,50890.9,0
+WPP.US,D,20110930,000000,26.1083,26.1574,25.4629,25.4862,70129,0
+WPP.US,D,20111003,000000,25.3963,25.6745,24.8376,24.926,83247.5,0
+WPP.US,D,20111004,000000,24.4655,25.4013,24.3355,25.4013,79080.4,0
+WPP.US,D,20111005,000000,25.1772,25.4529,25.0098,25.4388,64789.9,0
+WPP.US,D,20111006,000000,25.2098,26.3316,25.1483,26.3089,53147.4,0
+WPP.US,D,20111007,000000,26.7912,27.165,26.6955,26.707,68784.1,0
+WPP.US,D,20111010,000000,27.0384,27.2783,27.0318,27.2783,37241.7,0
+WPP.US,D,20111011,000000,27.0993,27.2966,27.0094,27.1783,68106.8,0
+WPP.US,D,20111012,000000,28.1744,28.7023,28.1127,28.3833,67165.3,0
+WPP.US,D,20111013,000000,27.9629,28.0634,27.6139,27.9568,50109.1,0
+WPP.US,D,20111014,000000,28.948,29.0328,28.6131,28.8288,86835.7,0
+WPP.US,D,20111017,000000,28.7747,28.7854,27.9443,27.967,93189.6,0
+WPP.US,D,20111018,000000,28.5223,28.5616,27.6139,28.3492,179946,0
+WPP.US,D,20111019,000000,28.0694,28.1359,27.5365,27.5799,106024,0
+WPP.US,D,20111020,000000,27.3008,27.5982,27.0434,27.5122,82633.8,0
+WPP.US,D,20111021,000000,28.0293,28.3151,27.991,28.2642,76212.7,0
+WPP.US,D,20111024,000000,28.4558,29.087,28.4558,28.9712,32449,0
+WPP.US,D,20111025,000000,29.2452,29.3018,28.8354,28.8762,78711.8,0
+WPP.US,D,20111026,000000,29.4483,29.5425,28.7854,29.306,79708.5,0
+WPP.US,D,20111027,000000,30.6857,30.9499,30.1427,30.8065,92361,0
+WPP.US,D,20111028,000000,30.8589,31.3803,30.7815,31.0338,172504,0
+WPP.US,D,20111031,000000,29.9047,29.9789,29.0386,29.0445,81748.8,0
+WPP.US,D,20111101,000000,28.2926,28.8529,28.0986,28.5223,120644,0
+WPP.US,D,20111102,000000,29.1003,29.4134,28.9429,29.2285,61953.4,0
+WPP.US,D,20111103,000000,30.2828,30.5,29.5932,30.3553,72103.3,0
+WPP.US,D,20111104,000000,29.7665,30.0519,29.644,29.8447,85642,0
+WPP.US,D,20111107,000000,29.7439,30.1703,29.6707,30.0972,55497.5,0
+WPP.US,D,20111108,000000,30.1262,30.4059,29.7732,30.3444,65921.2,0
+WPP.US,D,20111109,000000,29.2002,29.3018,28.7073,28.7489,75339.7,0
+WPP.US,D,20111110,000000,29.2785,29.2785,28.5882,29.0728,39865.6,0
+WPP.US,D,20111111,000000,29.6091,30.1472,29.599,30.0637,69948.9,0
+WPP.US,D,20111114,000000,29.4859,29.6274,29.1835,29.306,46544.9,0
+WPP.US,D,20111115,000000,29.1286,29.3734,28.948,29.2102,77509.7,0
+WPP.US,D,20111116,000000,29.087,29.4284,28.9095,28.9362,65074.5,0
+WPP.US,D,20111117,000000,29.1286,29.1677,28.49,28.5782,104090,0
+WPP.US,D,20111118,000000,28.6532,28.7023,28.31,28.5057,46859.6,0
+WPP.US,D,20111121,000000,27.827,27.8904,27.4297,27.6139,55873.4,0
+WPP.US,D,20111122,000000,27.4465,27.7378,27.4357,27.5799,55926.2,0
+WPP.US,D,20111123,000000,27.3166,27.4191,26.8528,26.8528,108808,0
+WPP.US,D,20111125,000000,26.7745,26.9145,26.5155,26.5155,73285,0
+WPP.US,D,20111128,000000,27.8795,28.0461,27.7455,27.8736,57362.5,0
+WPP.US,D,20111129,000000,28.31,28.5274,28.1651,28.2259,68222,0
+WPP.US,D,20111130,000000,29.1011,29.4692,29.0403,29.3992,46623,0
+WPP.US,D,20111201,000000,29.2959,29.5316,29.0445,29.116,41519.2,0
+WPP.US,D,20111202,000000,29.6499,29.6707,29.2076,29.2511,37909.4,0
+WPP.US,D,20111205,000000,29.7507,29.8223,29.1777,29.3859,58745.9,0
+WPP.US,D,20111206,000000,29.4643,29.66,29.3244,29.4284,45705.5,0
+WPP.US,D,20111207,000000,29.1394,29.5708,28.9586,29.4284,44609.1,0
+WPP.US,D,20111208,000000,29.2401,29.3734,28.7139,28.7681,39617,0
+WPP.US,D,20111209,000000,28.9645,29.3634,28.9645,29.3575,39644.7,0
+WPP.US,D,20111212,000000,28.8263,28.8762,28.2974,28.5057,51603,0
+WPP.US,D,20111213,000000,28.7023,28.8288,27.4865,27.8736,295648,0
+WPP.US,D,20111214,000000,27.967,28.017,27.5463,27.6263,113908,0
+WPP.US,D,20111215,000000,28.0694,28.0852,27.732,27.783,64344.4,0
+WPP.US,D,20111216,000000,27.8845,28.017,27.6315,27.7455,88962.5,0
+WPP.US,D,20111219,000000,27.7921,27.9405,27.4573,27.4647,110831,0
+WPP.US,D,20111220,000000,28.5274,28.7522,28.4616,28.5456,72876.7,0
+WPP.US,D,20111221,000000,28.7073,28.7073,28.37,28.6015,51442.1,0
+WPP.US,D,20111222,000000,28.584,28.6972,28.4099,28.6738,60531.6,0
+WPP.US,D,20111223,000000,28.7222,28.9645,28.5331,28.6356,66729.4,0
+WPP.US,D,20111227,000000,28.7073,28.9362,28.6672,28.8288,27770.3,0
+WPP.US,D,20111228,000000,29.0669,29.0819,28.6738,28.6738,43725.3,0
+WPP.US,D,20111229,000000,28.7639,29.0162,28.5165,29.0044,26210.4,0
+WPP.US,D,20111230,000000,29.3118,29.4409,29.1053,29.2676,45099.1,0
+WPP.US,D,20120103,000000,29.525,29.9014,29.525,29.7815,95783.5,0
+WPP.US,D,20120104,000000,29.6882,29.8289,29.5033,29.7215,40074.6,0
+WPP.US,D,20120105,000000,29.2676,29.291,28.9712,29.2169,40050.6,0
+WPP.US,D,20120106,000000,29.9122,29.9187,29.525,29.6765,67352.6,0
+WPP.US,D,20120109,000000,30.3619,30.4443,30.192,30.4443,68863.3,0
+WPP.US,D,20120110,000000,31.4868,31.6168,31.228,31.2579,135048,0
+WPP.US,D,20120111,000000,30.7973,31.1064,30.6016,31.1064,254314,0
+WPP.US,D,20120112,000000,31.3488,31.62,31.1505,31.576,131085,0
+WPP.US,D,20120113,000000,31.0064,31.3803,30.8023,31.3295,67870.2,0
+WPP.US,D,20120117,000000,31.9365,32.0365,31.6934,31.7425,176749,0
+WPP.US,D,20120118,000000,31.9422,32.3837,31.9174,32.3438,114033,0
+WPP.US,D,20120119,000000,32.0922,32.5053,31.9515,32.5053,75787.6,0
+WPP.US,D,20120120,000000,32.4054,32.546,32.2829,32.5119,46018.9,0
+WPP.US,D,20120123,000000,32.6294,33.0541,32.6029,32.8717,81402.9,0
+WPP.US,D,20120124,000000,32.5295,32.81,32.4129,32.7085,95960,0
+WPP.US,D,20120125,000000,32.725,33.0724,32.4612,33.015,58209.1,0
+WPP.US,D,20120126,000000,33.3239,33.3239,32.8209,33.0842,81676.7,0
+WPP.US,D,20120127,000000,32.9283,33.0842,32.715,32.8717,87073.5,0
+WPP.US,D,20120130,000000,32.3329,32.5004,32.1755,32.4129,58921.2,0
+WPP.US,D,20120131,000000,32.9832,33.0124,32.7426,32.8475,70064.2,0
+WPP.US,D,20120201,000000,33.488,33.7576,33.477,33.577,71482.4,0
+WPP.US,D,20120202,000000,33.716,33.9743,33.6837,33.7211,69188.8,0
+WPP.US,D,20120203,000000,34.03,34.4955,34.0258,34.4747,58940.4,0
+WPP.US,D,20120206,000000,34.2215,36.6097,34.149,35.4148,1331321,0
+WPP.US,D,20120207,000000,34.8885,35.3798,34.6803,35.3073,640832,0
+WPP.US,D,20120208,000000,35.0783,35.2134,34.7811,35.0401,257883,0
+WPP.US,D,20120209,000000,34.786,34.9335,34.4796,34.7935,263634,0
+WPP.US,D,20120210,000000,34.3956,34.5705,34.205,34.4455,273731,0
+WPP.US,D,20120213,000000,34.9776,35.2699,34.9335,35.2134,161386,0
+WPP.US,D,20120214,000000,35.0684,35.2516,34.8046,35.2134,153446,0
+WPP.US,D,20120215,000000,35.5613,35.7796,35.2916,35.354,85429.5,0
+WPP.US,D,20120216,000000,35.3656,36.1151,35.354,36.0435,72638.9,0
+WPP.US,D,20120217,000000,36.1827,36.1942,35.8685,36.1218,68354.1,0
+WPP.US,D,20120221,000000,35.5331,35.5663,35.3309,35.4822,152999,0
+WPP.US,D,20120222,000000,34.916,35.4356,34.911,35.4047,153093,0
+WPP.US,D,20120223,000000,35.2866,35.7796,35.1008,35.7637,110584,0
+WPP.US,D,20120224,000000,35.8819,35.9295,35.6338,35.8362,119898,0
+WPP.US,D,20120227,000000,35.1916,35.454,35.0717,35.3864,101811,0
+WPP.US,D,20120228,000000,35.578,36.2775,35.538,36.2216,92266.1,0
+WPP.US,D,20120229,000000,36.2225,36.2692,35.8095,35.9578,68085.1,0
+WPP.US,D,20120301,000000,37.2369,37.3476,36.9113,36.9778,239727,0
+WPP.US,D,20120302,000000,37.0237,37.0728,36.5864,36.7538,127576,0
+WPP.US,D,20120305,000000,36.6148,36.6148,35.9969,36.285,84171,0
+WPP.US,D,20120306,000000,35.3656,35.492,35.0326,35.0783,872199,0
+WPP.US,D,20120307,000000,35.6097,35.9028,35.4856,35.862,443316,0
+WPP.US,D,20120308,000000,36.3225,36.7771,36.3058,36.6481,97032.4,0
+WPP.US,D,20120309,000000,36.4591,36.5133,36.0993,36.1884,203438,0
+WPP.US,D,20120312,000000,36.1385,36.1884,35.9136,36.076,183361,0
+WPP.US,D,20120313,000000,36.5415,37.0344,36.4681,37.0344,106633,0
+WPP.US,D,20120314,000000,36.9778,37.1068,36.5906,36.6813,210324,0
+WPP.US,D,20120315,000000,36.6922,36.9935,36.4681,36.967,97680.9,0
+WPP.US,D,20120316,000000,37.4151,38.161,37.4109,37.9979,203336,0
+WPP.US,D,20120319,000000,38.251,38.6591,38.2444,38.4418,143636,0
+WPP.US,D,20120320,000000,37.8181,37.9771,37.6133,37.6856,143757,0
+WPP.US,D,20120321,000000,37.7466,38.0762,37.595,37.8298,84734.2,0
+WPP.US,D,20120322,000000,38.1436,38.251,37.9647,38.1378,102090,0
+WPP.US,D,20120323,000000,38.341,38.4185,37.9479,38.3127,103601,0
+WPP.US,D,20120326,000000,39.1355,39.3161,39.0912,39.242,148934,0
+WPP.US,D,20120327,000000,39.013,39.058,38.6208,38.6208,77600.9,0
+WPP.US,D,20120328,000000,38.6208,38.6758,38.0372,38.1952,74772.9,0
+WPP.US,D,20120329,000000,37.8804,38.1436,37.7522,38.1286,98816.9,0
+WPP.US,D,20120330,000000,38.1104,38.3743,37.7963,38.3127,162574,0
+WPP.US,D,20120402,000000,38.4752,39.3928,38.2934,39.2129,218675,0
+WPP.US,D,20120403,000000,38.873,38.913,38.1562,38.4418,197539,0
+WPP.US,D,20120404,000000,37.1194,37.3327,36.7423,36.9903,221365,0
+WPP.US,D,20120405,000000,37.1237,37.5898,37.1237,37.5716,98513.1,0
+WPP.US,D,20120409,000000,36.9853,37.4708,36.9512,37.3651,39065.8,0
+WPP.US,D,20120410,000000,36.8945,36.967,36.1426,36.1717,127268,0
+WPP.US,D,20120411,000000,37.0344,37.1811,36.8945,37.1352,102291,0
+WPP.US,D,20120412,000000,37.5165,38.5475,37.5066,38.4752,126772,0
+WPP.US,D,20120413,000000,37.6789,37.6956,37.226,37.4841,154842,0
+WPP.US,D,20120416,000000,37.584,37.8181,37.226,37.6623,111397,0
+WPP.US,D,20120417,000000,38.3752,38.5992,38.1861,38.4777,137497,0
+WPP.US,D,20120418,000000,38.4418,38.6542,38.4185,38.4976,102718,0
+WPP.US,D,20120419,000000,38.2894,38.7607,38.1495,38.3743,125055,0
+WPP.US,D,20120420,000000,38.1161,38.341,37.8746,38.0321,100910,0
+WPP.US,D,20120423,000000,37.2134,37.5656,36.9512,37.5275,108385,0
+WPP.US,D,20120424,000000,37.6674,37.7906,37.5066,37.6674,62132.4,0
+WPP.US,D,20120425,000000,37.9871,38.4368,37.9537,38.3568,116335,0
+WPP.US,D,20120426,000000,37.5066,38.4517,37.5066,38.4418,85525.6,0
+WPP.US,D,20120427,000000,38.341,38.6649,38.0936,38.52,226235,0
+WPP.US,D,20120430,000000,38.1952,38.2268,37.7016,38.0029,91498.7,0
+WPP.US,D,20120501,000000,38.0994,38.7248,38.0994,38.5408,93579.9,0
+WPP.US,D,20120502,000000,38.1495,38.4752,37.9771,38.4752,90873.1,0
+WPP.US,D,20120503,000000,38.5867,38.6782,38.1786,38.3119,75363.7,0
+WPP.US,D,20120504,000000,37.6232,37.7788,37.1743,37.4267,74539.9,0
+WPP.US,D,20120507,000000,37.3383,37.7788,37.1135,37.6623,97766.1,0
+WPP.US,D,20120508,000000,37.1302,37.305,36.603,37.1401,110549,0
+WPP.US,D,20120509,000000,36.126,36.8321,35.9578,36.6847,207159,0
+WPP.US,D,20120510,000000,36.6139,36.957,36.5681,36.7913,97547.6,0
+WPP.US,D,20120511,000000,36.603,37.1969,36.5632,36.8337,64337.2,0
+WPP.US,D,20120514,000000,36.1218,36.4026,35.8562,36.1267,115983,0
+WPP.US,D,20120515,000000,35.8919,36.2674,35.8529,36.0028,101249,0
+WPP.US,D,20120516,000000,35.7637,35.8145,35.4106,35.4106,121088,0
+WPP.US,D,20120517,000000,35.2134,35.2808,34.7436,34.7595,139828,0
+WPP.US,D,20120518,000000,34.433,34.4738,33.8459,33.8935,111237,0
+WPP.US,D,20120521,000000,34.3782,34.7436,34.1982,34.6995,141130,0
+WPP.US,D,20120522,000000,34.8493,35.0717,34.5414,34.6754,183270,0
+WPP.US,D,20120523,000000,34.2156,34.5129,33.9017,34.5129,78377.9,0
+WPP.US,D,20120524,000000,34.4455,34.8493,34.2782,34.6995,59515.7,0
+WPP.US,D,20120525,000000,34.124,34.3697,33.9551,34.1808,114209,0
+WPP.US,D,20120529,000000,34.9602,35.1557,34.7495,35.0226,61533.1,0
+WPP.US,D,20120530,000000,34.3398,34.359,34.0258,34.0258,92377.8,0
+WPP.US,D,20120531,000000,33.8451,33.851,33.015,33.527,115505,0
+WPP.US,D,20120601,000000,32.3219,32.661,31.954,32.253,230159,0
+WPP.US,D,20120604,000000,32.2629,32.521,32.0348,32.337,92316.5,0
+WPP.US,D,20120605,000000,32.1439,32.5902,32.1198,32.5628,54485.2,0
+WPP.US,D,20120606,000000,33.0724,34.0017,33.0257,33.9508,400404,0
+WPP.US,D,20120607,000000,34.5414,34.5529,34.0717,34.1625,100970,0
+WPP.US,D,20120608,000000,33.5595,34.0666,33.4638,34.0083,136965,0
+WPP.US,D,20120611,000000,34.5837,34.6153,33.6461,33.7086,64047.8,0
+WPP.US,D,20120612,000000,34.035,34.5529,33.7052,34.468,98304.1,0
+WPP.US,D,20120613,000000,33.5837,33.7776,33.268,33.3829,164918,0
+WPP.US,D,20120614,000000,32.8942,33.4296,32.7791,33.3605,114373,0
+WPP.US,D,20120615,000000,33.3305,33.8402,33.3305,33.7884,112774,0
+WPP.US,D,20120618,000000,33.9226,34.139,33.7719,33.8718,90512.8,0
+WPP.US,D,20120619,000000,34.1808,34.8336,34.0941,34.6562,91186.5,0
+WPP.US,D,20120620,000000,34.9825,35.3007,34.8237,35.0917,95189.1,0
+WPP.US,D,20120621,000000,34.9035,35.0291,34.2957,34.3465,118304,0
+WPP.US,D,20120622,000000,34.5938,34.5938,34.0492,34.3064,62264.5,0
+WPP.US,D,20120625,000000,33.4638,33.4638,33.1589,33.2789,64097,0
+WPP.US,D,20120626,000000,33.388,33.6595,33.2922,33.6019,84417.1,0
+WPP.US,D,20120627,000000,33.4804,33.9226,33.4339,33.8768,94532.2,0
+WPP.US,D,20120628,000000,33.3829,33.7501,33.2732,33.7393,43479.1,0
+WPP.US,D,20120629,000000,34.896,35.2134,34.7144,34.9201,84318.7,0
+WPP.US,D,20120702,000000,35.6904,36.0509,35.5631,35.9928,126493,0
+WPP.US,D,20120703,000000,36.2225,36.5098,36.2225,36.3608,53921.9,0
+WPP.US,D,20120705,000000,35.6937,35.7763,35.4041,35.6546,58661.8,0
+WPP.US,D,20120706,000000,35.4864,35.6495,35.3973,35.5581,51175.5,0
+WPP.US,D,20120709,000000,35.4997,35.5248,35.2408,35.4997,53582.1,0
+WPP.US,D,20120710,000000,36.1076,36.1542,35.6605,35.7462,65092.6,0
+WPP.US,D,20120711,000000,35.1384,35.2067,34.7362,35.0026,49741.7,0
+WPP.US,D,20120712,000000,34.5988,35.0467,34.433,34.9893,45377.7,0
+WPP.US,D,20120713,000000,35.1226,35.7703,35.1226,35.608,88342.8,0
+WPP.US,D,20120716,000000,35.3407,35.3973,35.0342,35.369,68142.8,0
+WPP.US,D,20120717,000000,35.7005,36.0119,35.2941,36.0119,85176.1,0
+WPP.US,D,20120718,000000,35.7871,36.5391,35.7412,36.4807,47697.8,0
+WPP.US,D,20120719,000000,36.8362,37.0902,36.7289,36.8997,44849.3,0
+WPP.US,D,20120720,000000,36.9637,37.0561,36.7563,36.7855,57740.8,0
+WPP.US,D,20120723,000000,35.2358,35.5863,35.1316,35.5439,87122.7,0
+WPP.US,D,20120724,000000,35.6205,35.6205,34.9385,35.3058,47542.9,0
+WPP.US,D,20120725,000000,35.9128,36.2169,35.7246,35.9644,87854.1,0
+WPP.US,D,20120726,000000,36.992,37.2226,36.6481,36.8462,85722.5,0
+WPP.US,D,20120727,000000,37.2625,38.2027,37.2284,38.0529,172062,0
+WPP.US,D,20120730,000000,37.2226,37.3418,37.0435,37.2452,73325.8,0
+WPP.US,D,20120731,000000,36.8771,36.917,36.3199,36.4757,87489,0
+WPP.US,D,20120801,000000,36.4273,36.8129,36.3266,36.5223,84343.9,0
+WPP.US,D,20120802,000000,35.8095,35.9361,35.389,35.7246,78266.2,0
+WPP.US,D,20120803,000000,36.8362,37.405,36.8029,37.3026,57028.6,0
+WPP.US,D,20120806,000000,37.6165,38.0062,37.6065,37.7948,78573.7,0
+WPP.US,D,20120807,000000,38.0936,38.2876,37.9796,38.0187,49007.9,0
+WPP.US,D,20120808,000000,38.0471,38.2587,37.9256,38.1628,36941.5,0
+WPP.US,D,20120809,000000,38.4601,38.5641,38.2928,38.5183,51221.2,0
+WPP.US,D,20120810,000000,38.3284,38.9589,38.2834,38.9021,54576.4,0
+WPP.US,D,20120813,000000,38.5517,38.6282,38.3177,38.4959,36783,0
+WPP.US,D,20120814,000000,38.3284,38.5168,38.2427,38.4667,31326.2,0
+WPP.US,D,20120815,000000,38.5074,38.6716,38.4492,38.57,35672.1,0
+WPP.US,D,20120816,000000,38.3851,38.7299,38.3059,38.6858,42537.6,0
+WPP.US,D,20120817,000000,38.7414,38.9939,38.4959,38.9763,53774.2,0
+WPP.US,D,20120820,000000,38.7482,38.9021,38.5684,38.8381,70126.6,0
+WPP.US,D,20120821,000000,38.9713,39.1845,38.799,38.943,57065.9,0
+WPP.US,D,20120822,000000,38.4443,38.8615,38.3818,38.7657,51338.9,0
+WPP.US,D,20120823,000000,38.7639,38.8914,38.5368,38.5584,56105.2,0
+WPP.US,D,20120824,000000,37.9222,38.3493,37.7722,38.2834,107704,0
+WPP.US,D,20120827,000000,38.3693,38.5467,38.2194,38.3177,32098.3,0
+WPP.US,D,20120828,000000,37.8746,38.1745,37.8405,37.9905,53301.1,0
+WPP.US,D,20120829,000000,38.2027,38.2027,37.8298,37.9105,60975.9,0
+WPP.US,D,20120830,000000,36.8262,37.3026,36.7964,37.1011,116443,0
+WPP.US,D,20120831,000000,37.2093,37.3933,36.9444,37.2317,92000.7,0
+WPP.US,D,20120904,000000,37.1535,37.2317,36.8262,37.1584,78710.6,0
+WPP.US,D,20120905,000000,37.2384,37.4159,37.0845,37.2676,43658,0
+WPP.US,D,20120906,000000,37.3759,38.0303,37.3317,37.9164,50633.9,0
+WPP.US,D,20120907,000000,38.5925,38.6383,38.1045,38.4959,79778.1,0
+WPP.US,D,20120910,000000,38.5517,38.799,38.5517,38.6084,80168.4,0
+WPP.US,D,20120911,000000,38.5467,38.7607,38.5467,38.6475,41811.1,0
+WPP.US,D,20120912,000000,38.7182,38.9307,38.6782,38.8914,97707.3,0
+WPP.US,D,20120913,000000,39.0629,39.9415,38.9888,39.7233,88229.9,0
+WPP.US,D,20120914,000000,40.1646,40.2912,39.9805,40.0381,116238,0
+WPP.US,D,20120917,000000,39.8664,40.0314,39.6643,39.7749,65181.4,0
+WPP.US,D,20120918,000000,39.5044,39.7749,39.3961,39.4775,51735.1,0
+WPP.US,D,20120919,000000,39.974,40.1646,39.8533,40.0107,77402.8,0
+WPP.US,D,20120920,000000,39.974,40.4319,39.7399,40.3138,98987.4,0
+WPP.US,D,20120921,000000,40.7043,40.7043,40.3087,40.3312,102949,0
+WPP.US,D,20120924,000000,40.262,40.4736,40.2212,40.377,118095,0
+WPP.US,D,20120925,000000,40.4919,40.7558,39.9996,39.9996,77490.5,0
+WPP.US,D,20120926,000000,39.6717,39.8207,39.4477,39.4826,47960.8,0
+WPP.US,D,20120927,000000,39.5926,39.9415,39.4477,39.7974,36990.7,0
+WPP.US,D,20120928,000000,39.4775,39.4775,38.8797,39.0912,67902.6,0
+WPP.US,D,20121001,000000,39.1778,39.4477,38.9089,38.9763,33900.8,0
+WPP.US,D,20121002,000000,39.7358,39.8664,39.5619,39.6759,63303.2,0
+WPP.US,D,20121003,000000,39.6076,39.6568,39.3337,39.436,54575.2,0
+WPP.US,D,20121004,000000,39.6375,40.084,39.6375,40.084,33374.9,0
+WPP.US,D,20121005,000000,40.6001,40.8249,40.3419,40.4062,40234.3,0
+WPP.US,D,20121008,000000,40.0671,40.073,39.8898,39.9931,51131.1,0
+WPP.US,D,20121009,000000,40.0497,40.1013,39.8274,39.8323,34794.3,0
+WPP.US,D,20121010,000000,39.8515,39.9398,39.66,39.6774,56530.3,0
+WPP.US,D,20121011,000000,40.352,40.4851,40.0671,40.084,39727.5,0
+WPP.US,D,20121012,000000,40.0098,40.1122,39.7076,39.8173,17976,0
+WPP.US,D,20121015,000000,39.7725,40.1763,39.7416,40.1656,25482.7,0
+WPP.US,D,20121016,000000,40.044,40.0889,39.7725,39.9615,42082.5,0
+WPP.US,D,20121017,000000,39.7998,39.8581,39.66,39.7251,45721.1,0
+WPP.US,D,20121018,000000,39.4984,39.8758,39.4811,39.6082,33790.4,0
+WPP.US,D,20121019,000000,39.1338,39.1503,38.8032,38.873,36019.2,0
+WPP.US,D,20121022,000000,39.0638,39.1104,38.8215,39.0997,26561.1,0
+WPP.US,D,20121023,000000,38.3967,38.4059,37.8547,38.1128,90373.5,0
+WPP.US,D,20121024,000000,38.0378,38.0712,37.4692,37.5866,130750,0
+WPP.US,D,20121025,000000,36.9728,37.1743,36.8388,37.0344,128311,0
+WPP.US,D,20121026,000000,37.3076,37.6157,37.1969,37.395,101714,0
+WPP.US,D,20121031,000000,37.3833,37.6564,37.3251,37.4633,41022.1,0
+WPP.US,D,20121101,000000,37.8988,38.1761,37.8347,38.0844,35845.1,0
+WPP.US,D,20121102,000000,37.8696,37.997,37.6207,37.6856,41861.5,0
+WPP.US,D,20121105,000000,37.5922,37.8131,37.5474,37.738,52213.1,0
+WPP.US,D,20121106,000000,38.0969,38.52,38.0445,38.52,36357.8,0
+WPP.US,D,20121107,000000,37.7655,38.1128,37.5622,37.9929,163285,0
+WPP.US,D,20121108,000000,37.3317,37.4932,37.2384,37.3076,330058,0
+WPP.US,D,20121109,000000,37.2153,37.4815,37.1685,37.3317,104278,0
+WPP.US,D,20121112,000000,37.7139,37.7597,36.3166,36.6713,2107290,0
+WPP.US,D,20121113,000000,36.8079,37.3768,36.7572,37.0745,833584,0
+WPP.US,D,20121114,000000,37.1634,37.2775,36.618,36.7455,350894,0
+WPP.US,D,20121115,000000,36.7396,37.0011,36.6406,36.7746,123765,0
+WPP.US,D,20121116,000000,37.1037,37.1969,36.798,37.1385,172363,0
+WPP.US,D,20121119,000000,37.4357,37.5965,37.2775,37.5741,152264,0
+WPP.US,D,20121120,000000,37.7597,37.7597,37.3427,37.5165,144753,0
+WPP.US,D,20121121,000000,37.8813,38.2069,37.8172,38.1029,211128,0
+WPP.US,D,20121123,000000,39.1503,39.406,39.122,39.3719,84246.6,0
+WPP.US,D,20121126,000000,39.1978,39.3211,39.0871,39.2544,75506.6,0
+WPP.US,D,20121127,000000,39.2137,39.3768,39.1046,39.1171,115051,0
+WPP.US,D,20121128,000000,38.7157,39.386,38.6941,39.3211,99968.6,0
+WPP.US,D,20121129,000000,39.6651,39.8857,39.5741,39.7941,137241,0
+WPP.US,D,20121130,000000,39.7308,39.9215,39.6383,39.8173,159188,0
+WPP.US,D,20121203,000000,39.979,40.0372,39.7416,39.7816,103380,0
+WPP.US,D,20121204,000000,39.9565,40.0671,39.7998,39.8865,174168,0
+WPP.US,D,20121205,000000,40.188,40.4777,40.0488,40.1821,121394,0
+WPP.US,D,20121206,000000,40.7968,40.7968,40.3571,40.4902,163695,0
+WPP.US,D,20121207,000000,40.3962,40.4669,40.148,40.3394,46261.5,0
+WPP.US,D,20121210,000000,40.0488,40.1656,39.9456,40.1372,93769.6,0
+WPP.US,D,20121211,000000,40.5294,40.7268,40.5261,40.6993,361156,0
+WPP.US,D,20121212,000000,40.457,40.7226,40.2288,40.4161,116040,0
+WPP.US,D,20121213,000000,40.4302,40.6477,40.3337,40.4427,108305,0
+WPP.US,D,20121214,000000,40.7392,40.9598,40.7043,40.7625,144451,0
+WPP.US,D,20121217,000000,40.8033,40.8784,40.7109,40.8784,47109.3,0
+WPP.US,D,20121218,000000,41.2148,41.8002,41.1864,41.707,92932.6,0
+WPP.US,D,20121219,000000,41.8002,41.8401,41.5286,41.6085,264770,0
+WPP.US,D,20121220,000000,41.8401,42.1582,41.7402,42.0766,85772.9,0
+WPP.US,D,20121221,000000,41.6953,41.9924,41.5444,41.6369,138316,0
+WPP.US,D,20121224,000000,41.7526,41.8634,41.7018,41.8517,58998.1,0
+WPP.US,D,20121226,000000,41.8759,41.9675,41.3547,41.452,51935.7,0
+WPP.US,D,20121227,000000,41.9924,42.0142,41.4229,41.6719,99708,0
+WPP.US,D,20121228,000000,41.6195,41.7461,41.3287,41.3547,59392,0
+WPP.US,D,20121231,000000,41.7402,42.2874,41.6659,42.2514,82530.6,0
+WPP.US,D,20130102,000000,43.3125,43.7078,43.1675,43.7012,181355,0
+WPP.US,D,20130103,000000,42.9052,43.1266,42.7204,42.8193,133229,0
+WPP.US,D,20130104,000000,42.6354,43.2148,42.6002,43.105,64746.7,0
+WPP.US,D,20130107,000000,42.8135,42.9768,42.7045,42.9709,39778,0
+WPP.US,D,20130108,000000,42.6753,42.7094,42.1248,42.3197,233902,0
+WPP.US,D,20130109,000000,42.1248,42.234,42.0191,42.1982,168888,0
+WPP.US,D,20130110,000000,42.8193,43.2148,42.8135,43.1675,72020.4,0
+WPP.US,D,20130111,000000,43.7012,43.991,43.5039,43.9269,90735,0
+WPP.US,D,20130114,000000,43.5963,44.2283,43.5271,44.21,191442,0
+WPP.US,D,20130115,000000,44.4132,44.8305,44.3724,44.7322,140623,0
+WPP.US,D,20130116,000000,44.3207,44.3383,44.1168,44.135,71110.2,0
+WPP.US,D,20130117,000000,44.3615,44.7146,44.3325,44.5706,71552.1,0
+WPP.US,D,20130118,000000,44.7322,44.8894,44.6421,44.8088,83341.2,0
+WPP.US,D,20130122,000000,44.4815,44.5648,44.3325,44.5356,53873.9,0
+WPP.US,D,20130123,000000,44.1126,44.135,43.921,44.1076,62112,0
+WPP.US,D,20130124,000000,44.3966,44.7612,44.3966,44.5923,50229.2,0
+WPP.US,D,20130125,000000,44.7846,44.9702,44.6347,44.9178,76598.2,0
+WPP.US,D,20130128,000000,44.4357,44.4357,44.0892,44.3548,105176,0
+WPP.US,D,20130129,000000,44.425,44.7671,44.4199,44.7255,50068.3,0
+WPP.US,D,20130130,000000,45.5606,45.718,45.2593,45.3692,143692,0
+WPP.US,D,20130131,000000,45.3808,45.7531,45.3533,45.4566,103156,0
+WPP.US,D,20130201,000000,46.2926,46.3143,45.6765,45.9712,75746.8,0
+WPP.US,D,20130204,000000,45.555,45.6656,45.2593,45.3184,52476.1,0
+WPP.US,D,20130205,000000,45.4908,45.6365,45.3059,45.4116,58529.7,0
+WPP.US,D,20130206,000000,45.6765,45.8338,45.6073,45.7929,56604.7,0
+WPP.US,D,20130207,000000,45.4275,45.7639,45.1602,45.7349,82442.9,0
+WPP.US,D,20130208,000000,46.3201,46.6799,46.2527,46.4875,187186,0
+WPP.US,D,20130211,000000,45.9679,46.008,45.718,45.9321,56039.1,0
+WPP.US,D,20130212,000000,45.4458,45.9961,45.3808,45.9254,74377.8,0
+WPP.US,D,20130213,000000,45.8846,46.2926,45.8846,46.1453,127056,0
+WPP.US,D,20130214,000000,45.7639,46.0945,45.6998,45.8746,81358.5,0
+WPP.US,D,20130215,000000,46.6689,47.2953,46.639,47.0271,87593.5,0
+WPP.US,D,20130219,000000,47.4042,47.6483,47.2086,47.346,70866.4,0
+WPP.US,D,20130220,000000,47.2712,47.3586,46.7614,46.7614,56182,0
+WPP.US,D,20130221,000000,45.6765,45.8089,45.4566,45.6938,106123,0
+WPP.US,D,20130222,000000,46.008,46.008,45.5799,46.002,66026.8,0
+WPP.US,D,20130225,000000,45.6007,45.9979,44.9702,45.016,140763,0
+WPP.US,D,20130226,000000,45.2134,45.3625,44.8021,45.1668,141515,0
+WPP.US,D,20130227,000000,44.9702,45.7805,44.8954,45.7238,120247,0
+WPP.US,D,20130228,000000,45.8988,46.6266,45.8913,46.2176,106341,0
+WPP.US,D,20130301,000000,45.9321,46.2742,45.718,46.1404,86887.4,0
+WPP.US,D,20130304,000000,46.9046,47.1453,46.7148,47.1104,120472,0
+WPP.US,D,20130305,000000,47.6141,47.7125,47.1745,47.2536,64745.5,0
+WPP.US,D,20130306,000000,47.2768,47.3735,46.7955,47.0271,87364.1,0
+WPP.US,D,20130307,000000,47.2536,47.4918,47.2121,47.3979,89032.1,0
+WPP.US,D,20130308,000000,47.1154,47.1487,46.8132,47.0905,58682.2,0
+WPP.US,D,20130311,000000,46.4075,46.6333,46.2628,46.6216,93140.3,0
+WPP.US,D,20130312,000000,47.1038,47.2652,46.9871,47.0629,74816.1,0
+WPP.US,D,20130313,000000,46.9871,47.132,46.8064,47.0629,32608.7,0
+WPP.US,D,20130314,000000,46.8297,47.3535,46.7614,47.2953,47648.5,0
+WPP.US,D,20130315,000000,47.4567,47.5017,47.1104,47.1247,112897,0
+WPP.US,D,20130318,000000,46.9822,47.4162,46.9746,47.0563,60700.9,0
+WPP.US,D,20130319,000000,47.2835,47.4436,46.9871,47.1453,126300,0
+WPP.US,D,20130320,000000,47.561,47.6425,46.9988,47.0905,40527.3,0
+WPP.US,D,20130321,000000,46.6574,46.9871,46.6099,46.7025,49990.3,0
+WPP.US,D,20130322,000000,46.7423,47.1453,46.6507,46.923,74025.9,0
+WPP.US,D,20130325,000000,46.918,46.918,45.9961,46.251,52502.5,0
+WPP.US,D,20130326,000000,46.0187,46.1053,45.8338,46.1053,87701.6,0
+WPP.US,D,20130327,000000,45.2484,45.8089,44.9744,45.7639,75050.3,0
+WPP.US,D,20130328,000000,45.9961,46.4942,45.9553,46.436,116074,0
+WPP.US,D,20130401,000000,46.2176,46.3901,46.1353,46.1986,41733,0
+WPP.US,D,20130402,000000,46.8297,47.0388,46.5749,46.5933,185704,0
+WPP.US,D,20130403,000000,47.2021,47.2536,46.5524,46.5524,80965.8,0
+WPP.US,D,20130404,000000,46.5641,46.6915,46.4143,46.6915,62072.3,0
+WPP.US,D,20130405,000000,45.3692,45.8622,45.3059,45.8622,55681.2,0
+WPP.US,D,20130408,000000,46.0777,46.1453,45.6247,46.0187,42274.6,0
+WPP.US,D,20130409,000000,46.0661,46.0945,45.5374,45.8805,27838.8,0
+WPP.US,D,20130410,000000,46.3143,46.7548,46.1703,46.5475,94643.9,0
+WPP.US,D,20130411,000000,47.4351,48.2903,47.4286,47.9081,199596,0
+WPP.US,D,20130412,000000,48.0289,48.1454,47.5134,48.0479,86734.8,0
+WPP.US,D,20130415,000000,46.042,46.1303,45.5681,45.7123,98145.6,0
+WPP.US,D,20130416,000000,46.4875,46.9405,46.3651,46.8698,64813.9,0
+WPP.US,D,20130417,000000,46.0595,46.082,45.1727,45.5374,73563.6,0
+WPP.US,D,20130418,000000,45.6132,45.718,45.2884,45.3533,68678.4,0
+WPP.US,D,20130419,000000,45.868,46.3494,45.868,46.1594,64170.3,0
+WPP.US,D,20130422,000000,46.0945,46.1453,45.4332,45.962,36775.8,0
+WPP.US,D,20130423,000000,46.883,47.6824,46.883,47.3003,102036,0
+WPP.US,D,20130424,000000,46.9646,47.2428,46.8423,47.0388,29225.8,0
+WPP.US,D,20130425,000000,48.0479,48.2262,47.585,47.6532,78427.1,0
+WPP.US,D,20130426,000000,47.3394,47.7458,47.2712,47.7233,68447.8,0
+WPP.US,D,20130429,000000,47.2768,47.7125,47.132,47.6075,111089,0
+WPP.US,D,20130430,000000,47.6141,47.9432,47.0446,47.8391,159363,0
+WPP.US,D,20130501,000000,48.0597,48.2386,47.5951,47.7125,81874.9,0
+WPP.US,D,20130502,000000,48.1279,48.9499,47.8673,48.6451,94431.3,0
+WPP.US,D,20130503,000000,48.7881,48.9691,48.5693,48.825,54977.5,0
+WPP.US,D,20130506,000000,48.8133,48.9922,48.655,48.7784,32720.4,0
+WPP.US,D,20130507,000000,49.0782,49.2247,48.7442,49.2012,108240,0
+WPP.US,D,20130508,000000,50.2273,50.5736,49.3529,50.5297,171711,0
+WPP.US,D,20130509,000000,49.4203,49.8492,49.2754,49.8227,168841,0
+WPP.US,D,20130510,000000,49.8549,50.2206,49.7068,50.2206,56340.5,0
+WPP.US,D,20130513,000000,49.815,50.0882,49.7526,50.0823,56518.3,0
+WPP.US,D,20130514,000000,50.0591,50.7135,50.0591,50.6269,174322,0
+WPP.US,D,20130515,000000,50.5812,51.1233,50.5736,51.0508,52275.5,0
+WPP.US,D,20130516,000000,51.2823,51.3982,50.8127,50.8192,56194,0
+WPP.US,D,20130517,000000,50.8252,51.0842,50.7818,50.9916,27952.9,0
+WPP.US,D,20130520,000000,51.1484,51.4631,50.9858,51.3581,47607.7,0
+WPP.US,D,20130521,000000,51.055,51.5646,51.055,51.3447,25291.7,0
+WPP.US,D,20130522,000000,51.4721,51.6928,50.731,50.731,62154,0
+WPP.US,D,20130523,000000,50.4539,51.0383,50.1663,50.8593,52303.2,0
+WPP.US,D,20130524,000000,50.0175,50.5871,49.885,50.5871,55863.8,0
+WPP.US,D,20130528,000000,51.7636,51.9535,51.5322,51.6529,48327,0
+WPP.US,D,20130529,000000,50.6269,50.731,50.2439,50.5812,43786.5,0
+WPP.US,D,20130530,000000,50.7718,51.4372,50.7718,51.1825,46716.7,0
+WPP.US,D,20130531,000000,49.7118,49.9965,49.2546,49.3071,72099.7,0
+WPP.US,D,20130603,000000,49.4503,49.7526,49.2829,49.6692,56070.3,0
+WPP.US,D,20130604,000000,49.7002,49.9607,49.2704,49.4203,50059.9,0
+WPP.US,D,20130605,000000,49.8576,50.2771,49.7394,49.8241,76886.4,0
+WPP.US,D,20130606,000000,50.0234,50.5845,49.9408,50.5671,74834.1,0
+WPP.US,D,20130607,000000,50.423,51.1366,50.2055,51.0793,47357.9,0
+WPP.US,D,20130610,000000,51.2749,51.2749,50.7718,50.8492,29455.2,0
+WPP.US,D,20130611,000000,50.4012,50.9094,50.3546,50.5129,48370.3,0
+WPP.US,D,20130612,000000,51.8919,51.8992,50.92,50.9734,112978,0
+WPP.US,D,20130613,000000,51.0508,52.6062,50.8434,52.5489,158975,0
+WPP.US,D,20130614,000000,51.6803,52.0743,51.598,51.8511,37743.7,0
+WPP.US,D,20130617,000000,51.9819,52.294,51.7153,52.1183,90697.8,0
+WPP.US,D,20130618,000000,51.9112,52.5246,51.8169,52.4289,46702.2,0
+WPP.US,D,20130619,000000,52.3707,52.4831,51.4156,51.4647,35298.7,0
+WPP.US,D,20130620,000000,50.1649,50.6112,49.9225,50.1056,60010.4,0
+WPP.US,D,20130621,000000,50.5961,50.6012,49.2672,49.841,54676.1,0
+WPP.US,D,20130624,000000,48.2661,48.6251,47.9007,48.5602,96947.1,0
+WPP.US,D,20130625,000000,48.3303,49.1197,48.1704,49.0623,77398,0
+WPP.US,D,20130626,000000,48.6534,49.0032,48.531,48.9275,152152,0
+WPP.US,D,20130627,000000,50.0766,50.8434,49.9633,50.7619,84909.5,0
+WPP.US,D,20130628,000000,50.4188,50.691,50.1181,50.3637,40033.7,0
+WPP.US,D,20130701,000000,51.1434,51.8402,51.1434,51.4156,62067.5,0
+WPP.US,D,20130702,000000,51.1366,51.4156,50.6012,50.9443,28847.5,0
+WPP.US,D,20130703,000000,50.8261,51.2749,50.7952,51.125,37265.7,0
+WPP.US,D,20130705,000000,51.1366,51.6862,50.6594,51.2498,44418.2,0
+WPP.US,D,20130708,000000,51.9112,52.2308,51.875,51.9927,29266.6,0
+WPP.US,D,20130709,000000,51.8819,51.8819,50.7085,51.5496,63507.4,0
+WPP.US,D,20130710,000000,51.587,51.9343,51.3389,51.8285,32993,0
+WPP.US,D,20130711,000000,52.4948,52.9911,52.3416,52.8137,41901.1,0
+WPP.US,D,20130712,000000,53.375,53.7638,53.1851,53.4558,104632,0
+WPP.US,D,20130715,000000,53.7213,53.7213,53.4024,53.5557,33408.5,0
+WPP.US,D,20130716,000000,52.3823,52.6364,52.1234,52.6254,135770,0
+WPP.US,D,20130717,000000,52.6413,53.0834,52.081,52.5115,58693.1,0
+WPP.US,D,20130718,000000,53.8813,54.2569,53.8579,54.1812,89008.1,0
+WPP.US,D,20130719,000000,53.7929,53.987,53.6922,53.8579,47000.1,0
+WPP.US,D,20130722,000000,53.6505,53.6747,53.4616,53.5914,45998.5,0
+WPP.US,D,20130723,000000,53.633,53.6564,53.1494,53.3266,25361.4,0
+WPP.US,D,20130724,000000,53.5749,53.5749,53.1434,53.3965,25566.7,0
+WPP.US,D,20130725,000000,52.8078,53.644,52.6896,53.644,185239,0
+WPP.US,D,20130726,000000,53.1916,53.6041,52.8736,53.5749,60029.6,0
+WPP.US,D,20130729,000000,54.3101,54.4217,53.2434,53.4839,208827,0
+WPP.US,D,20130730,000000,53.1494,53.1494,52.5246,52.7946,80902.2,0
+WPP.US,D,20130731,000000,52.967,53.5208,52.7886,53.136,449769,0
+WPP.US,D,20130801,000000,53.8579,53.992,53.4183,53.8686,84461.6,0
+WPP.US,D,20130802,000000,53.7722,54.2168,53.5198,54.2168,63963.7,0
+WPP.US,D,20130805,000000,54.1693,54.1693,53.8445,54.1052,29581.3,0
+WPP.US,D,20130806,000000,54.1693,54.2283,53.7213,53.9327,49483.5,0
+WPP.US,D,20130807,000000,53.8039,53.9695,53.4791,53.6281,47779.4,0
+WPP.US,D,20130808,000000,54.3876,54.7431,54.246,54.4641,43009.5,0
+WPP.US,D,20130809,000000,54.535,54.8364,54.3634,54.3634,19851.7,0
+WPP.US,D,20130812,000000,53.823,53.9978,53.5515,53.8089,38733.2,0
+WPP.US,D,20130813,000000,53.9695,54.3,53.4983,54.1994,23305.5,0
+WPP.US,D,20130814,000000,54.4351,54.8364,54.271,54.3058,138570,0
+WPP.US,D,20130815,000000,53.8154,53.8813,53.2726,53.7089,143974,0
+WPP.US,D,20130816,000000,53.3333,53.8813,53.2374,53.7722,108832,0
+WPP.US,D,20130819,000000,53.9978,54.1518,53.7722,53.828,53053.7,0
+WPP.US,D,20130820,000000,53.5106,54.0411,53.2726,53.9819,61861,0
+WPP.US,D,20130821,000000,54.7822,55.4734,54.5874,54.943,64681.8,0
+WPP.US,D,20130822,000000,54.5525,55.8806,53.3791,54.7073,82839.2,0
+WPP.US,D,20130823,000000,55.9264,56.2935,55.55,56.0739,108975,0
+WPP.US,D,20130826,000000,55.7915,56.2637,55.7915,56.0048,34082.2,0
+WPP.US,D,20130827,000000,55.0604,55.2477,54.5399,54.5399,49594,0
+WPP.US,D,20130828,000000,54.3058,54.4,53.8154,54.0578,35883.5,0
+WPP.US,D,20130829,000000,56.0988,56.4168,55.8108,55.8263,138951,0
+WPP.US,D,20130830,000000,55.4317,55.4451,54.5291,54.7024,64402,0
+WPP.US,D,20130903,000000,56.4618,57.0857,55.8973,56.4909,67494.3,0
+WPP.US,D,20130904,000000,56.7783,57.3953,56.6592,57.2837,50154.8,0
+WPP.US,D,20130905,000000,57.2546,57.4429,56.7783,57.223,37889,0
+WPP.US,D,20130906,000000,57.2787,58.2214,57.1372,57.4495,54644.9,0
+WPP.US,D,20130909,000000,57.6252,58.0732,57.6252,57.9341,40527.3,0
+WPP.US,D,20130910,000000,59.1465,59.4247,58.741,59.2398,61357.8,0
+WPP.US,D,20130911,000000,59.4355,59.8127,59.0116,59.4663,45613,0
+WPP.US,D,20130912,000000,59.7627,60.6446,59.4962,59.9126,139977,0
+WPP.US,D,20130913,000000,60.2924,60.6479,60.0126,60.558,67871.4,0
+WPP.US,D,20130916,000000,60.8369,60.9485,60.424,60.5288,53871.5,0
+WPP.US,D,20130917,000000,60.7203,60.9553,60.6254,60.807,42574.8,0
+WPP.US,D,20130918,000000,61.1799,62.0669,60.4423,61.8779,43260.5,0
+WPP.US,D,20130919,000000,61.2483,61.2483,60.1974,60.6921,92087.2,0
+WPP.US,D,20130920,000000,61.0152,61.1501,60.4364,61.0467,47308.7,0
+WPP.US,D,20130923,000000,60.5889,60.5889,59.5255,60.1849,63507.4,0
+WPP.US,D,20130924,000000,61.0284,61.5364,60.6254,60.8661,61710.9,0
+WPP.US,D,20130925,000000,61.3832,61.733,60.6446,60.7203,62221.2,0
+WPP.US,D,20130926,000000,60.6987,60.8903,60.0201,60.8128,47641.3,0
+WPP.US,D,20130927,000000,60.8611,61.1259,60.5713,60.9177,63466.6,0
+WPP.US,D,20130930,000000,60.3289,60.807,60.0066,60.7146,128343,0
+WPP.US,D,20131001,000000,60.5889,60.618,60.3465,60.4498,44926.1,0
+WPP.US,D,20131002,000000,59.946,60.523,59.5721,60.4423,72056.5,0
+WPP.US,D,20131003,000000,60.1149,60.5713,59.6502,59.8585,46113.8,0
+WPP.US,D,20131004,000000,59.4163,59.8402,59.3106,59.5071,65444.4,0
+WPP.US,D,20131007,000000,59.2265,59.8127,59.2049,59.448,25943.8,0
+WPP.US,D,20131008,000000,58.9899,59.323,57.8891,58.3546,67529.1,0
+WPP.US,D,20131009,000000,57.8176,58.1806,57.3712,57.9075,60124.5,0
+WPP.US,D,20131010,000000,58.472,59.2931,58.4297,59.2573,77676.6,0
+WPP.US,D,20131011,000000,59.0675,59.2157,58.6511,59.2157,212180,0
+WPP.US,D,20131014,000000,59.0908,59.6063,58.9249,59.6063,114327,0
+WPP.US,D,20131015,000000,60.4014,60.8744,59.8052,60.6679,120883,0
+WPP.US,D,20131016,000000,60.7103,61.2916,60.523,61.1259,83390.4,0
+WPP.US,D,20131017,000000,61.6205,61.6871,61.0402,61.6405,62209.2,0
+WPP.US,D,20131018,000000,61.4307,62.0111,61.28,61.8304,29253.4,0
+WPP.US,D,20131021,000000,62.5841,62.8971,62.3349,62.7848,73790.5,0
+WPP.US,D,20131022,000000,62.7414,63.4017,62.6848,63.1935,56489.4,0
+WPP.US,D,20131023,000000,62.8413,63.2318,62.6722,63.1495,72014.4,0
+WPP.US,D,20131024,000000,63.6274,64.1078,63.2127,63.9863,70950.5,0
+WPP.US,D,20131025,000000,64.3444,64.794,63.883,64.794,61366.2,0
+WPP.US,D,20131028,000000,63.6157,64.2686,63.4017,64.1021,56489.4,0
+WPP.US,D,20131029,000000,63.4134,63.6349,63.0178,63.5025,70447.3,0
+WPP.US,D,20131030,000000,63.6349,63.7997,63.32,63.4344,51113.1,0
+WPP.US,D,20131031,000000,63.1703,63.5841,62.8479,63.3701,81314.1,0
+WPP.US,D,20131101,000000,63.1312,63.1886,62.6391,63.1435,37158.8,0
+WPP.US,D,20131104,000000,63.5841,63.9788,63.42,63.9155,62545.5,0
+WPP.US,D,20131105,000000,63.9479,64.3377,63.7814,64.2428,43377,0
+WPP.US,D,20131106,000000,65.2405,65.5652,65.2338,65.422,57166.7,0
+WPP.US,D,20131107,000000,65.6493,65.675,64.8125,64.8331,377455,0
+WPP.US,D,20131108,000000,64.5743,65.4994,64.5226,65.4926,112476,0
+WPP.US,D,20131111,000000,65.0979,65.1688,64.5743,64.8391,63550.6,0
+WPP.US,D,20131112,000000,63.8781,64.0305,63.1762,63.793,91629.6,0
+WPP.US,D,20131113,000000,62.1843,62.9738,62.0111,62.9738,138035,0
+WPP.US,D,20131114,000000,63.8522,64.4893,63.6789,64.3193,81036.7,0
+WPP.US,D,20131115,000000,65.188,65.188,64.8715,65.0856,39678.3,0
+WPP.US,D,20131118,000000,64.904,64.9947,64.441,64.5743,98169.6,0
+WPP.US,D,20131119,000000,63.6416,63.9681,63.4017,63.7731,82214.7,0
+WPP.US,D,20131120,000000,63.8389,64.0762,63.446,63.6649,59855.5,0
+WPP.US,D,20131121,000000,64.5475,65.1162,63.9997,65.0655,74314.1,0
+WPP.US,D,20131122,000000,66.1931,66.2862,65.8251,66.114,61198.1,0
+WPP.US,D,20131125,000000,65.7516,65.8301,64.8972,65.053,64561.8,0
+WPP.US,D,20131126,000000,65.3837,65.4353,64.8125,65.1046,73741.3,0
+WPP.US,D,20131127,000000,66.2389,66.2389,65.422,65.6875,57834.4,0
+WPP.US,D,20131129,000000,66.1547,66.1598,65.7658,65.8749,23014.9,0
+WPP.US,D,20131202,000000,65.5585,65.6101,65.0072,65.0856,29927.1,0
+WPP.US,D,20131203,000000,64.69,64.7282,64.1219,64.4019,37538.3,0
+WPP.US,D,20131204,000000,64.0372,64.9372,63.8964,64.794,58509.3,0
+WPP.US,D,20131205,000000,64.1446,64.152,63.4344,63.6274,64391.2,0
+WPP.US,D,20131206,000000,63.883,64.3902,63.7873,64.3902,64177.5,0
+WPP.US,D,20131209,000000,64.4094,64.735,64.0954,64.4094,48216.6,0
+WPP.US,D,20131210,000000,64.1597,64.4094,63.7814,64.4094,115698,0
+WPP.US,D,20131211,000000,64.605,64.6832,63.7225,63.8522,57834.4,0
+WPP.US,D,20131212,000000,63.2385,63.3011,62.2542,62.589,95836.3,0
+WPP.US,D,20131213,000000,62.8788,63.2003,62.6215,63.062,125213,0
+WPP.US,D,20131216,000000,63.6416,64.2428,63.6092,63.7814,84128.9,0
+WPP.US,D,20131217,000000,63.326,63.4075,62.9238,63.2886,75491,0
+WPP.US,D,20131218,000000,63.704,64.3444,63.1062,64.3444,63383.7,0
+WPP.US,D,20131219,000000,64.5975,65.8483,64.5534,65.422,102054,0
+WPP.US,D,20131220,000000,65.8749,66.3322,65.4743,65.4859,163220,0
+WPP.US,D,20131223,000000,66.273,66.576,65.9016,66.3645,73166.1,0
+WPP.US,D,20131224,000000,66.8284,67.0291,66.6644,67.015,38572.3,0
+WPP.US,D,20131226,000000,67.9102,68.0034,65.3187,67.6403,55531.1,0
+WPP.US,D,20131227,000000,67.9551,68.0833,67.6736,67.8953,58173.1,0
+WPP.US,D,20131230,000000,67.532,67.9417,67.2563,67.7876,62377.4,0
+WPP.US,D,20131231,000000,67.0825,68.6355,67.0825,68.3198,46739.5,0
+WPP.US,D,20140102,000000,67.6002,67.6002,66.9225,67.2438,60044,0
+WPP.US,D,20140103,000000,67.3922,67.7944,67.2505,67.5537,49551.9,0
+WPP.US,D,20140106,000000,67.3314,67.3922,66.3645,66.5503,39177.5,0
+WPP.US,D,20140107,000000,66.4521,66.8616,66.3521,66.7759,50709.6,0
+WPP.US,D,20140108,000000,65.9482,66.0873,65.6951,66.0873,58965.7,0
+WPP.US,D,20140109,000000,66.0473,66.1197,65.3894,65.9016,52638.2,0
+WPP.US,D,20140110,000000,66.8342,67.3046,66.6161,67.2563,62545.5,0
+WPP.US,D,20140113,000000,66.576,66.597,65.7908,65.8357,63912.1,0
+WPP.US,D,20140114,000000,66.5237,67.0889,66.293,66.9883,85745.3,0
+WPP.US,D,20140115,000000,67.4379,67.4863,67.1032,67.4039,72129.7,0
+WPP.US,D,20140116,000000,66.8208,66.8208,66.2529,66.6701,78011.6,0
+WPP.US,D,20140117,000000,66.293,66.4662,65.9415,66.114,105864,0
+WPP.US,D,20140121,000000,66.5186,66.5835,66.1073,66.5311,72129.7,0
+WPP.US,D,20140122,000000,66.2804,66.597,66.1598,66.576,53634.9,0
+WPP.US,D,20140123,000000,65.7717,65.7717,65.2203,65.6159,60361.1,0
+WPP.US,D,20140124,000000,64.5159,64.5534,63.4975,63.4975,89110.2,0
+WPP.US,D,20140127,000000,62.9863,63.2577,62.4658,62.7922,150645,0
+WPP.US,D,20140128,000000,63.4899,63.9997,63.42,63.9479,60694.9,0
+WPP.US,D,20140129,000000,62.9863,63.4584,62.8105,63.1062,101548,0
+WPP.US,D,20140130,000000,62.5465,62.8854,62.1351,62.8547,123741,0
+WPP.US,D,20140131,000000,61.4015,62.6264,61.2717,62.3725,89618.2,0
+WPP.US,D,20140203,000000,62.017,62.2726,60.782,60.8244,146070,0
+WPP.US,D,20140204,000000,61.6205,62.0928,61.464,61.8554,206627,0
+WPP.US,D,20140205,000000,62.1427,62.3725,61.5789,61.9936,84118.1,0
+WPP.US,D,20140206,000000,63.0495,63.32,62.9863,63.2819,57842.8,0
+WPP.US,D,20140207,000000,63.654,63.9788,63.326,63.9788,58168.3,0
+WPP.US,D,20140210,000000,63.5908,63.9281,63.4017,63.7873,41623.7,0
+WPP.US,D,20140211,000000,64.9564,65.52,64.8391,65.312,100886,0
+WPP.US,D,20140212,000000,65.9549,66.7491,65.9415,66.6161,107851,0
+WPP.US,D,20140213,000000,66.213,66.7683,66.1406,66.7491,65289.5,0
+WPP.US,D,20140214,000000,66.8418,67.3639,66.7159,67.129,51910.5,0
+WPP.US,D,20140218,000000,67.5537,67.8276,67.3514,67.5271,61287,0
+WPP.US,D,20140219,000000,67.0498,67.6543,66.8684,66.9075,47575.3,0
+WPP.US,D,20140220,000000,67.2248,67.5271,67.0557,67.4454,51105.9,0
+WPP.US,D,20140221,000000,66.9282,67.1631,66.3179,66.4179,77410,0
+WPP.US,D,20140224,000000,65.9148,67.1215,65.8624,66.8743,75434.5,0
+WPP.US,D,20140225,000000,66.7035,66.7759,65.9016,66.7409,179778,0
+WPP.US,D,20140226,000000,66.2389,66.3645,65.8101,66.054,183458,0
+WPP.US,D,20140227,000000,62.6165,64.0872,62.5774,64.0704,399647,0
+WPP.US,D,20140228,000000,64.5743,65.7009,64.4801,65.0714,679260,0
+WPP.US,D,20140303,000000,62.6332,62.9238,62.3467,62.4715,419123,0
+WPP.US,D,20140304,000000,63.9863,64.1845,63.7607,63.8781,83494.9,0
+WPP.US,D,20140305,000000,63.3461,63.704,63.0113,63.1435,87443.4,0
+WPP.US,D,20140306,000000,63.4275,63.4344,62.5698,62.6264,182042,0
+WPP.US,D,20140307,000000,63.0113,63.0113,62.5956,62.9929,157347,0
+WPP.US,D,20140310,000000,60.7561,60.8661,59.9884,60.4964,524819,0
+WPP.US,D,20140311,000000,60.6322,60.9719,60.1683,60.4498,194216,0
+WPP.US,D,20140312,000000,60.0201,61.0635,59.8268,60.8244,136803,0
+WPP.US,D,20140313,000000,61.0093,61.1859,59.448,59.6063,98330.6,0
+WPP.US,D,20140314,000000,59.4056,60.0001,59.4056,59.6269,105885,0
+WPP.US,D,20140317,000000,60.2508,60.8744,60.2332,60.4364,119218,0
+WPP.US,D,20140318,000000,60.2224,60.9127,60.2224,60.7886,73254.9,0
+WPP.US,D,20140319,000000,61.1501,61.2965,60.1724,60.3639,112474,0
+WPP.US,D,20140320,000000,59.7669,60.0126,59.668,59.7328,102461,0
+WPP.US,D,20140321,000000,59.8926,59.9959,59.1616,59.1798,171328,0
+WPP.US,D,20140324,000000,59.2981,59.358,58.5379,58.9483,187294,0
+WPP.US,D,20140325,000000,59.264,59.6269,59.0608,59.323,105824,0
+WPP.US,D,20140326,000000,59.4712,59.6395,58.8284,58.8584,96337.1,0
+WPP.US,D,20140327,000000,59.5796,60.2025,59.0908,59.6979,114669,0
+WPP.US,D,20140328,000000,59.887,60.2924,59.8268,59.8268,82302.4,0
+WPP.US,D,20140331,000000,60.4297,61.9161,60.4297,61.309,182011,0
+WPP.US,D,20140401,000000,61.6647,61.9329,61.3399,61.8046,122975,0
+WPP.US,D,20140402,000000,61.4015,62.0035,61.3275,61.9979,117428,0
+WPP.US,D,20140403,000000,62.6165,62.6848,61.7938,62.1351,111971,0
+WPP.US,D,20140404,000000,62.1543,62.4658,61.5065,61.6472,118675,0
+WPP.US,D,20140407,000000,61.7495,61.7555,60.7404,60.9361,119105,0
+WPP.US,D,20140408,000000,60.2149,60.9052,60.1724,60.7203,155023,0
+WPP.US,D,20140409,000000,62.3234,62.3916,61.7687,62.3916,82218.3,0
+WPP.US,D,20140410,000000,62.0793,62.1286,61.1501,61.2359,78572.4,0
+WPP.US,D,20140411,000000,60.5288,60.8969,60.2683,60.383,411221,0
+WPP.US,D,20140414,000000,60.3024,60.782,60.0908,60.5997,58139.4,0
+WPP.US,D,20140415,000000,60.8428,61.0027,60.2224,60.9127,77833.9,0
+WPP.US,D,20140416,000000,61.8304,62.6465,61.733,62.6465,124054,0
+WPP.US,D,20140417,000000,63.1818,63.4134,62.8039,63.276,71409.2,0
+WPP.US,D,20140421,000000,63.4075,63.5908,63.326,63.446,52323.6,0
+WPP.US,D,20140422,000000,63.9204,63.9788,63.1626,63.7607,86218.5,0
+WPP.US,D,20140423,000000,63.5083,63.654,63.3701,63.4275,160144,0
+WPP.US,D,20140424,000000,63.6789,63.7607,63.087,63.6157,186908,0
+WPP.US,D,20140425,000000,63.4717,63.4835,62.3841,63.0178,102919,0
+WPP.US,D,20140428,000000,62.1743,62.2111,61.5481,62.0553,194741,0
+WPP.US,D,20140429,000000,62.2967,62.3533,61.6779,62.0869,171256,0
+WPP.US,D,20140430,000000,63.4408,64.3636,63.2127,64.1919,383465,0
+WPP.US,D,20140501,000000,64.5975,64.8331,64.3585,64.4352,88193.9,0
+WPP.US,D,20140502,000000,64.3585,64.7282,64.2237,64.5743,142372,0
+WPP.US,D,20140505,000000,64.2096,64.7424,64.012,64.6249,38687.6,0
+WPP.US,D,20140506,000000,64.0638,64.1395,63.5467,63.8656,86638.8,0
+WPP.US,D,20140507,000000,64.1219,64.2046,63.729,64.0872,113083,0
+WPP.US,D,20140508,000000,64.0245,64.69,63.9604,64.0872,205844,0
+WPP.US,D,20140509,000000,63.9604,63.9788,63.3011,63.6473,847151,0
+WPP.US,D,20140512,000000,63.7107,63.883,63.4518,63.883,427714,0
+WPP.US,D,20140513,000000,63.3834,63.3834,63.0311,63.2444,114215,0
+WPP.US,D,20140514,000000,62.2111,62.3093,61.908,61.9161,105373,0
+WPP.US,D,20140515,000000,61.0967,61.1992,60.6254,61.1076,136313,0
+WPP.US,D,20140516,000000,60.807,61.0402,60.6322,61.0402,84569.7,0
+WPP.US,D,20140519,000000,60.9852,61.395,60.9177,61.359,78957.9,0
+WPP.US,D,20140520,000000,62.161,62.2593,61.7747,61.9979,96432,0
+WPP.US,D,20140521,000000,62.9795,63.3077,62.8479,63.2577,112652,0
+WPP.US,D,20140522,000000,63.1178,63.5284,63.0495,63.4767,64170.3,0
+WPP.US,D,20140523,000000,64.178,64.2819,63.6866,63.8581,152317,0
+WPP.US,D,20140527,000000,64.5975,64.5975,64.2237,64.2936,94499.7,0
+WPP.US,D,20140528,000000,63.9997,64.0172,63.729,63.8581,58981.3,0
+WPP.US,D,20140529,000000,64.152,64.5867,64.0571,64.5085,112861,0
+WPP.US,D,20140530,000000,64.1269,64.3518,63.9479,64.2161,53481.2,0
+WPP.US,D,20140602,000000,64.6766,64.7625,64.371,64.5668,45340.4,0
+WPP.US,D,20140603,000000,64.3377,64.4893,64.0305,64.2495,67947,0
+WPP.US,D,20140604,000000,64.1345,64.2495,63.9204,64.0813,56476.2,0
+WPP.US,D,20140605,000000,64.1078,64.6451,63.8256,64.5975,74173.6,0
+WPP.US,D,20140606,000000,65.1297,65.8891,65.0588,65.7266,82189.5,0
+WPP.US,D,20140609,000000,65.9415,66.2588,65.9415,65.9615,63260,0
+WPP.US,D,20140610,000000,66.208,66.5503,66.1547,66.3713,81870.1,0
+WPP.US,D,20140611,000000,66.5503,66.6892,66.114,66.3322,69833.6,0
+WPP.US,D,20140612,000000,66.7951,66.9282,66.2197,66.3246,83898.4,0
+WPP.US,D,20140613,000000,66.2804,66.5703,66.168,66.2264,61527.1,0
+WPP.US,D,20140616,000000,66.4445,66.7683,66.293,66.4971,89212.3,0
+WPP.US,D,20140617,000000,66.1796,66.3987,65.9891,66.3987,51981.3,0
+WPP.US,D,20140618,000000,64.8331,65.4162,64.4893,65.4162,152289,0
+WPP.US,D,20140619,000000,65.5893,65.9549,65.3969,65.5652,54467.1,0
+WPP.US,D,20140620,000000,65.7143,66.2862,65.7143,66.0739,83538.1,0
+WPP.US,D,20140623,000000,64.9947,65.1122,64.6116,65.1122,157634,0
+WPP.US,D,20140624,000000,64.3193,64.4668,64.1021,64.2428,172535,0
+WPP.US,D,20140625,000000,63.704,63.993,63.6274,63.8781,186194,0
+WPP.US,D,20140626,000000,64.4668,65.2086,64.2312,65.1764,81261.2,0
+WPP.US,D,20140627,000000,65.356,65.6101,65.1629,65.6101,63698.3,0
+WPP.US,D,20140630,000000,65.7143,66.213,65.5378,66.0349,78425.9,0
+WPP.US,D,20140701,000000,65.76,66.0873,65.6552,65.785,101307,0
+WPP.US,D,20140702,000000,66.0939,66.0939,65.6233,65.745,72464.8,0
+WPP.US,D,20140703,000000,66.4971,66.6485,66.1931,66.6302,69825.2,0
+WPP.US,D,20140707,000000,65.7717,66.0739,65.6035,66.0349,79847.8,0
+WPP.US,D,20140708,000000,64.8575,64.8916,64.3585,64.5809,60339.5,0
+WPP.US,D,20140709,000000,63.9604,64.396,63.7814,64.287,76409.7,0
+WPP.US,D,20140710,000000,63.3518,64.2046,63.1553,63.5908,86134.4,0
+WPP.US,D,20140711,000000,63.0995,63.2626,62.8105,62.918,79544,0
+WPP.US,D,20140714,000000,63.3643,63.4835,63.1062,63.2253,64938.8,0
+WPP.US,D,20140715,000000,63.3892,63.5657,63.1762,63.4075,67987.9,0
+WPP.US,D,20140716,000000,64.4352,64.6249,64.3193,64.3786,61085.2,0
+WPP.US,D,20140717,000000,64.1219,64.1345,63.1935,63.276,52053.4,0
+WPP.US,D,20140718,000000,63.0812,63.704,63.0045,63.654,61032.4,0
+WPP.US,D,20140721,000000,63.4717,63.6092,63.2253,63.56,73690.9,0
+WPP.US,D,20140722,000000,63.7731,64.2161,63.7656,64.1219,59520.5,0
+WPP.US,D,20140723,000000,64.5475,64.5475,64.0172,64.0762,37953.8,0
+WPP.US,D,20140724,000000,63.7814,63.8581,63.5284,63.7731,49697.2,0
+WPP.US,D,20140725,000000,63.4767,63.5467,62.918,63.2886,72009.6,0
+WPP.US,D,20140728,000000,62.8854,62.8854,62.3467,62.5215,100973,0
+WPP.US,D,20140729,000000,62.4291,62.4407,61.8554,61.9479,68374.6,0
+WPP.US,D,20140730,000000,60.961,61.8779,60.8744,61.8354,78298.6,0
+WPP.US,D,20140731,000000,60.5347,60.6854,60.274,60.274,70081,0
+WPP.US,D,20140801,000000,59.6119,60.4787,59.6119,60.2417,86052.7,0
+WPP.US,D,20140804,000000,60.3939,60.523,60.0785,60.4364,68817.7,0
+WPP.US,D,20140805,000000,60.1467,60.2133,59.7535,59.8153,98457.9,0
+WPP.US,D,20140806,000000,59.7944,60.4847,59.7944,60.1882,71405.6,0
+WPP.US,D,20140807,000000,60.383,60.4072,59.8195,59.8686,66207,0
+WPP.US,D,20140808,000000,60.9418,61.1576,60.593,61.1501,139789,0
+WPP.US,D,20140811,000000,61.5298,62.1909,61.523,61.9161,93070.7,0
+WPP.US,D,20140812,000000,61.8112,61.9329,61.6289,61.7262,102112,0
+WPP.US,D,20140813,000000,61.6779,61.6838,61.2916,61.4857,82900.4,0
+WPP.US,D,20140814,000000,61.7064,61.7938,61.5298,61.7938,39637.5,0
+WPP.US,D,20140815,000000,62.0669,62.1427,61.1501,61.633,62074.7,0
+WPP.US,D,20140818,000000,62.1992,62.421,62.1909,62.4041,46698.6,0
+WPP.US,D,20140819,000000,62.3093,62.435,62.0669,62.0669,111300,0
+WPP.US,D,20140820,000000,61.9736,62.1669,61.7622,61.962,44266.9,0
+WPP.US,D,20140821,000000,62.0869,62.1485,61.6497,61.8237,78261.4,0
+WPP.US,D,20140822,000000,61.862,61.862,61.5114,61.6472,133520,0
+WPP.US,D,20140825,000000,62.2111,62.6722,62.0726,62.5283,75118.7,0
+WPP.US,D,20140826,000000,62.9546,62.9546,62.1485,62.1669,144868,0
+WPP.US,D,20140827,000000,62.9863,63.3326,62.918,63.2819,73662,0
+WPP.US,D,20140828,000000,63.0936,63.6416,63.0005,63.4975,75931.7,0
+WPP.US,D,20140829,000000,63.3518,63.555,63.2318,63.5284,65688.2,0
+WPP.US,D,20140902,000000,63.6157,63.9155,63.4717,63.9089,566395,0
+WPP.US,D,20140903,000000,64.2428,64.3269,63.883,64.0638,68194.4,0
+WPP.US,D,20140904,000000,64.4019,64.5975,63.9479,64.0372,584709,0
+WPP.US,D,20140905,000000,63.9604,64.2096,63.7814,64.0954,69260.8,0
+WPP.US,D,20140908,000000,62.6656,63.251,62.6656,63.0495,88755.9,0
+WPP.US,D,20140909,000000,62.8547,63.1128,62.6722,62.9738,59031.7,0
+WPP.US,D,20140910,000000,62.3149,62.9345,62.1485,62.8738,141041,0
+WPP.US,D,20140911,000000,62.5841,62.5841,62.1909,62.4916,71536.5,0
+WPP.US,D,20140912,000000,62.7213,62.7647,62.4658,62.7213,82877.6,0
+WPP.US,D,20140915,000000,62.421,62.4542,61.9287,62.0928,79105.6,0
+WPP.US,D,20140916,000000,62.1053,62.689,61.9736,62.689,112790,0
+WPP.US,D,20140917,000000,62.2726,62.4291,61.9871,62.0928,62459,0
+WPP.US,D,20140918,000000,63.3392,63.7416,63.2886,63.6042,92206.1,0
+WPP.US,D,20140919,000000,63.8455,63.8581,63.5715,63.7174,177616,0
+WPP.US,D,20140922,000000,63.6416,63.6416,63.3643,63.446,82540.2,0
+WPP.US,D,20140923,000000,62.6581,62.8105,62.4041,62.4407,67317.8,0
+WPP.US,D,20140924,000000,62.0726,62.7096,61.962,62.6024,48354.7,0
+WPP.US,D,20140925,000000,62.2908,62.2908,61.7262,61.862,83383.2,0
+WPP.US,D,20140926,000000,61.7387,61.7812,61.3399,61.6779,65189.8,0
+WPP.US,D,20140929,000000,61.2965,62.2908,61.2965,62.1669,123749,0
+WPP.US,D,20140930,000000,61.4806,62.2217,60.6538,60.8494,412338,0
+WPP.US,D,20141001,000000,59.9518,59.9817,59.1574,59.2672,463062,0
+WPP.US,D,20141002,000000,58.8751,58.97,57.6319,58.1889,210519,0
+WPP.US,D,20141003,000000,58.3104,58.7819,57.9947,58.4663,129989,0
+WPP.US,D,20141006,000000,58.4621,58.8093,58.4221,58.5654,1064527,0
+WPP.US,D,20141007,000000,58.2555,58.2555,57.2879,57.2928,421221,0
+WPP.US,D,20141008,000000,57.2021,58.322,57.0182,58.2748,108656,0
+WPP.US,D,20141009,000000,58.1565,58.3655,56.9039,56.9149,139304,0
+WPP.US,D,20141010,000000,57.0122,57.1663,56.0888,56.0888,91760.5,0
+WPP.US,D,20141013,000000,56.2047,56.4909,55.2936,55.2936,98537.1,0
+WPP.US,D,20141014,000000,55.2986,55.8323,55.1095,55.2618,101659,0
+WPP.US,D,20141015,000000,55.0604,55.3161,53.9529,55.0546,126858,0
+WPP.US,D,20141016,000000,54.1726,55.8515,54.0445,55.6108,161336,0
+WPP.US,D,20141017,000000,55.8113,56.242,55.5276,56.1322,132374,0
+WPP.US,D,20141020,000000,55.8549,56.0155,55.5743,55.9731,88263.6,0
+WPP.US,D,20141021,000000,57.1722,58.0049,57.1722,57.9808,114418,0
+WPP.US,D,20141022,000000,58.1323,58.6401,57.8641,57.9924,186788,0
+WPP.US,D,20141023,000000,57.9606,58.4819,57.8342,58.0598,85509.9,0
+WPP.US,D,20141024,000000,57.8274,58.2614,57.606,58.2439,79787.7,0
+WPP.US,D,20141027,000000,57.9606,58.557,57.8209,58.3786,76514.1,0
+WPP.US,D,20141028,000000,58.8002,59.0465,58.6668,59.0274,63886.9,0
+WPP.US,D,20141029,000000,59.3139,60.0299,59.0692,59.2648,105238,0
+WPP.US,D,20141030,000000,59.0574,59.4413,58.8801,59.3023,110005,0
+WPP.US,D,20141031,000000,59.5087,59.7736,59.3622,59.7294,373139,0
+WPP.US,D,20141103,000000,60.0674,60.4406,59.981,60.3541,290005,0
+WPP.US,D,20141104,000000,60.7103,60.7895,59.981,60.3605,389809,0
+WPP.US,D,20141105,000000,60.593,60.5997,59.9276,60.2075,160174,0
+WPP.US,D,20141106,000000,59.9402,60.1533,59.6562,59.8402,174584,0
+WPP.US,D,20141107,000000,60.2573,60.4098,59.8653,60.4098,544479,0
+WPP.US,D,20141110,000000,60.6437,61.0901,60.638,61.0093,296801,0
+WPP.US,D,20141111,000000,61.1642,61.633,61.1184,61.5298,157256,0
+WPP.US,D,20141112,000000,60.8079,61.0027,60.618,60.7412,211036,0
+WPP.US,D,20141113,000000,61.359,61.5756,61.1576,61.4082,484818,0
+WPP.US,D,20141114,000000,61.3623,61.4015,60.9418,61.2416,231223,0
+WPP.US,D,20141117,000000,60.8685,61.4375,60.8145,61.3758,108750,0
+WPP.US,D,20141118,000000,61.8354,61.9036,61.444,61.6838,80114.4,0
+WPP.US,D,20141119,000000,62.2967,62.5533,61.8354,62.4041,101265,0
+WPP.US,D,20141120,000000,62.5665,62.6024,62.1485,62.3608,102181,0
+WPP.US,D,20141121,000000,63.0745,63.1128,62.7096,62.8413,106501,0
+WPP.US,D,20141124,000000,63.1062,63.2952,62.9238,63.2952,102359,0
+WPP.US,D,20141125,000000,63.2194,63.8141,63.1495,63.7348,96529.2,0
+WPP.US,D,20141126,000000,63.7491,63.9788,63.5966,63.973,70700.7,0
+WPP.US,D,20141128,000000,64.0372,64.2046,63.8141,64.0172,65143,0
+WPP.US,D,20141201,000000,64.5159,64.5975,64.0704,64.1919,204979,0
+WPP.US,D,20141202,000000,64.7041,65.3452,64.6633,65.292,189225,0
+WPP.US,D,20141203,000000,65.3636,65.3636,64.8648,65.0398,132764,0
+WPP.US,D,20141204,000000,65.2986,65.5509,65.0398,65.3187,139002,0
+WPP.US,D,20141205,000000,65.4162,65.4611,65.0714,65.4353,105854,0
+WPP.US,D,20141208,000000,64.8575,64.9164,64.3328,64.5417,89692.6,0
+WPP.US,D,20141209,000000,63.0995,63.4767,62.8662,63.4767,155757,0
+WPP.US,D,20141210,000000,63.9347,64.0172,63.3461,63.3776,111415,0
+WPP.US,D,20141211,000000,63.2886,63.6416,63.0045,63.1435,84084.5,0
+WPP.US,D,20141212,000000,62.6964,62.9687,61.2609,61.2609,126873,0
+WPP.US,D,20141215,000000,62.2111,62.3234,60.7103,61.3158,106705,0
+WPP.US,D,20141216,000000,62.3983,63.4717,62.0994,62.4715,220714,0
+WPP.US,D,20141217,000000,62.0417,62.2667,61.1076,61.7555,184683,0
+WPP.US,D,20141218,000000,62.0111,63.0812,61.9329,63.0812,187204,0
+WPP.US,D,20141219,000000,63.4717,64.0704,63.2819,63.8656,185590,0
+WPP.US,D,20141222,000000,64.4484,64.5925,63.9281,64.3444,434948,0
+WPP.US,D,20141223,000000,64.2735,64.8715,64.172,64.6832,119295,0
+WPP.US,D,20141224,000000,64.6509,64.9681,64.4484,64.7474,49802.9,0
+WPP.US,D,20141226,000000,65.0329,65.2086,64.8772,65.093,51606.6,0
+WPP.US,D,20141229,000000,64.6633,65.0398,64.5026,64.8189,109128,0
+WPP.US,D,20141230,000000,64.371,64.3786,63.9204,64.1078,107151,0
+WPP.US,D,20141231,000000,64.2096,64.4019,63.6599,63.7174,89236.3,0
+WPP.US,D,20150102,000000,63.5467,63.6232,62.8547,63.0495,79092.4,0
+WPP.US,D,20150105,000000,62.5533,62.6098,61.5963,61.6779,93546.2,0
+WPP.US,D,20150106,000000,61.4082,61.7197,60.5005,60.7277,120788,0
+WPP.US,D,20150107,000000,61.335,61.6289,60.961,61.5481,110972,0
+WPP.US,D,20150108,000000,62.0493,63.0812,62.0493,62.8105,90611.3,0
+WPP.US,D,20150109,000000,63.5025,63.5025,62.7587,63.0178,120683,0
+WPP.US,D,20150112,000000,64.0495,64.1021,63.555,63.6973,130192,0
+WPP.US,D,20150113,000000,64.8772,65.3511,64.0429,64.4668,159003,0
+WPP.US,D,20150114,000000,63.9604,64.396,63.8072,64.3902,86894.6,0
+WPP.US,D,20150115,000000,63.6973,64.2936,63.5908,63.8781,112645,0
+WPP.US,D,20150116,000000,64.1219,64.6392,63.6724,64.416,103572,0
+WPP.US,D,20150120,000000,66.1263,66.4445,65.7399,66.3987,353651,0
+WPP.US,D,20150121,000000,65.6418,66.4304,65.4103,66.4179,190145,0
+WPP.US,D,20150122,000000,67.5537,68.5472,67.4454,68.2922,260398,0
+WPP.US,D,20150123,000000,67.6195,68.1316,67.4379,67.5862,320027,0
+WPP.US,D,20150126,000000,67.9018,68.3598,67.4589,68.1591,88626.2,0
+WPP.US,D,20150127,000000,67.7668,68.2382,67.3922,68.0093,85325,0
+WPP.US,D,20150128,000000,67.3514,67.6462,66.7035,66.7893,156471,0
+WPP.US,D,20150129,000000,66.9282,67.3639,66.6103,67.3588,105202,0
+WPP.US,D,20150130,000000,67.7485,68.3322,67.2972,67.4039,229042,0
+WPP.US,D,20150202,000000,67.2163,67.7011,66.656,67.5927,135782,0
+WPP.US,D,20150203,000000,67.9551,68.8901,67.815,68.8436,101942,0
+WPP.US,D,20150204,000000,68.3872,68.9918,68.1649,68.6214,104016,0
+WPP.US,D,20150205,000000,68.608,68.608,67.9368,68.5005,89493.3,0
+WPP.US,D,20150206,000000,67.4329,67.815,67.3246,67.5796,223384,0
+WPP.US,D,20150209,000000,66.3713,67.3246,66.3121,67.015,326259,0
+WPP.US,D,20150210,000000,68.2258,68.608,67.8701,68.4805,154700,0
+WPP.US,D,20150211,000000,67.8953,68.0367,67.4786,67.8701,87637.9,0
+WPP.US,D,20150212,000000,68.4406,69.1691,68.4197,69.1558,67554.4,0
+WPP.US,D,20150213,000000,68.0291,68.6145,67.9417,68.5405,136595,0
+WPP.US,D,20150217,000000,67.9294,68.3872,67.6736,68.373,106855,0
+WPP.US,D,20150218,000000,70.1117,70.3201,69.7861,70.0627,119328,0
+WPP.US,D,20150219,000000,70.7456,71.3343,70.7456,70.8663,130133,0
+WPP.US,D,20150220,000000,71.0429,71.9355,70.7946,71.6299,118674,0
+WPP.US,D,20150223,000000,72.2826,72.5009,71.9139,72.1819,184890,0
+WPP.US,D,20150224,000000,71.7723,72.6498,71.6873,72.5009,157365,0
+WPP.US,D,20150225,000000,72.2527,72.3884,71.7648,72.3028,354244,0
+WPP.US,D,20150226,000000,72.2386,72.7349,71.9713,72.3452,131902,0
+WPP.US,D,20150227,000000,72.4234,72.883,72.2677,72.3093,77197.4,0
+WPP.US,D,20150302,000000,72.0336,72.6792,71.9845,72.664,71397.2,0
+WPP.US,D,20150303,000000,72.1186,72.2036,71.3542,71.7723,173675,0
+WPP.US,D,20150304,000000,71.5023,71.8081,70.9795,71.7165,121397,0
+WPP.US,D,20150305,000000,71.7215,71.8497,71.5173,71.6157,144595,0
+WPP.US,D,20150306,000000,71.0711,71.659,70.5198,70.6815,96889.5,0
+WPP.US,D,20150309,000000,72.1819,72.48,71.7014,72.4518,145409,0
+WPP.US,D,20150310,000000,70.3275,70.4565,69.4863,69.6888,225959,0
+WPP.US,D,20150311,000000,69.8553,70.051,69.384,69.7163,152767,0
+WPP.US,D,20150312,000000,70.6107,70.922,70.4907,70.922,94923.7,0
+WPP.US,D,20150313,000000,70.4632,70.922,70.2301,70.8938,111914,0
+WPP.US,D,20150316,000000,70.5198,71.056,70.5198,71.007,154396,0
+WPP.US,D,20150317,000000,70.3542,70.6189,70.1477,70.4565,107831,0
+WPP.US,D,20150318,000000,71.0153,72.6559,70.9304,72.4234,128583,0
+WPP.US,D,20150319,000000,71.8655,71.992,71.007,71.1644,116164,0
+WPP.US,D,20150320,000000,72.1395,72.5718,71.8713,72.2328,271543,0
+WPP.US,D,20150323,000000,71.7789,72.0412,71.4542,71.8431,99664.7,0
+WPP.US,D,20150324,000000,71.9072,72.2036,71.5533,71.5815,86919.8,0
+WPP.US,D,20150325,000000,72.0054,72.1186,70.8588,70.8938,114534,0
+WPP.US,D,20150326,000000,69.8071,70.4706,69.5363,70.3275,119436,0
+WPP.US,D,20150327,000000,70.2793,70.6189,69.9594,70.5832,108323,0
+WPP.US,D,20150330,000000,70.3624,71.0219,70.3201,70.8663,115997,0
+WPP.US,D,20150331,000000,69.4813,70.051,69.3225,69.6271,232040,0
+WPP.US,D,20150401,000000,69.2932,69.529,68.6287,69.0443,147701,0
+WPP.US,D,20150402,000000,69.5789,70.265,69.4607,70.1117,117310,0
+WPP.US,D,20150406,000000,70.5548,71.1984,69.9877,70.6389,67316.6,0
+WPP.US,D,20150407,000000,70.8663,71.3119,70.4315,70.5058,88494.1,0
+WPP.US,D,20150408,000000,71.5459,71.624,70.9162,71.206,86595.5,0
+WPP.US,D,20150409,000000,71.7789,71.8713,71.3975,71.5023,79195.7,0
+WPP.US,D,20150410,000000,71.963,72.381,71.7648,72.0904,105546,0
+WPP.US,D,20150413,000000,71.8997,72.1337,71.4101,71.5815,100482,0
+WPP.US,D,20150414,000000,71.9488,72.1894,71.758,72.1253,64047.8,0
+WPP.US,D,20150415,000000,71.7723,72.1469,71.5459,71.9713,70597.4,0
+WPP.US,D,20150416,000000,71.6656,72.1253,71.5665,71.9779,92652.8,0
+WPP.US,D,20150417,000000,71.1843,71.1843,70.3067,70.6613,137079,0
+WPP.US,D,20150420,000000,70.3682,70.8021,70.196,70.4907,98525.1,0
+WPP.US,D,20150421,000000,72.1186,72.6999,71.992,72.5508,103167,0
+WPP.US,D,20150422,000000,73.2304,73.5834,72.8557,73.5034,187984,0
+WPP.US,D,20150423,000000,72.2527,72.8906,72.0837,72.7491,75157.1,0
+WPP.US,D,20150424,000000,72.9539,73.2521,72.8066,73.073,80095.2,0
+WPP.US,D,20150427,000000,73.5543,73.8932,73.282,73.2961,78911.1,0
+WPP.US,D,20150428,000000,72.585,73.1671,72.3243,73.1671,87903.3,0
+WPP.US,D,20150429,000000,73.0247,73.0464,72.2527,72.4234,112080,0
+WPP.US,D,20150430,000000,72.0762,72.1186,71.1843,71.2619,111590,0
+WPP.US,D,20150501,000000,71.0219,71.8146,70.9437,71.8146,85613.2,0
+WPP.US,D,20150504,000000,71.9488,72.3952,71.5949,71.8014,70908.4,0
+WPP.US,D,20150505,000000,71.6157,71.6732,70.3067,70.5474,115020,0
+WPP.US,D,20150506,000000,70.6897,70.6897,69.8628,70.3201,67161.7,0
+WPP.US,D,20150507,000000,70.2574,70.6189,70.1401,70.5123,127432,0
+WPP.US,D,20150508,000000,72.3393,73.0605,72.3393,72.9622,80055.5,0
+WPP.US,D,20150511,000000,72.983,73.6209,72.983,73.4144,119270,0
+WPP.US,D,20150512,000000,72.8066,72.9973,72.48,72.9398,141130,0
+WPP.US,D,20150513,000000,73.392,73.5619,72.9755,73.5543,83653.4,0
+WPP.US,D,20150514,000000,74.1805,74.9757,74.0331,74.9682,86595.5,0
+WPP.US,D,20150515,000000,74.8425,75.0606,74.5251,75.0457,100253,0
+WPP.US,D,20150518,000000,74.6153,75.0682,74.4087,75.0682,55080.8,0
+WPP.US,D,20150519,000000,74.8875,75.2264,74.7916,75.0457,54901.9,0
+WPP.US,D,20150520,000000,75.3471,75.4903,75.0307,75.3406,61596.8,0
+WPP.US,D,20150521,000000,75.1814,75.4145,75.0082,75.189,79895.8,0
+WPP.US,D,20150522,000000,74.6734,74.6734,73.9233,74.2388,108323,0
+WPP.US,D,20150526,000000,74.2105,74.2162,73.3037,73.4586,87408.5,0
+WPP.US,D,20150527,000000,73.9663,74.6584,73.9589,74.4971,89041.7,0
+WPP.US,D,20150528,000000,74.1655,74.3137,73.6876,74.0405,99458.2,0
+WPP.US,D,20150529,000000,73.4442,73.4442,71.9072,72.5718,150641,0
+WPP.US,D,20150601,000000,72.8181,72.834,71.9563,72.466,96320.3,0
+WPP.US,D,20150602,000000,72.6498,73.1671,72.4725,72.834,77473.6,0
+WPP.US,D,20150603,000000,72.968,73.5393,72.9622,73.2753,80638,0
+WPP.US,D,20150604,000000,72.0621,72.3093,71.624,71.758,102963,0
+WPP.US,D,20150605,000000,70.6965,70.9578,70.3682,70.9437,107302,0
+WPP.US,D,20150608,000000,70.8172,70.9728,70.5333,70.718,60236.2,0
+WPP.US,D,20150609,000000,70.654,70.7529,69.877,70.2509,80146.8,0
+WPP.US,D,20150610,000000,71.2476,72.1545,71.1277,71.8655,73411.1,0
+WPP.US,D,20150611,000000,71.6024,72.0412,71.5023,71.9845,72534.4,0
+WPP.US,D,20150612,000000,71.5023,71.9072,71.3409,71.6157,69873.3,0
+WPP.US,D,20150615,000000,71.037,71.3484,70.6672,71.3484,61844.2,0
+WPP.US,D,20150616,000000,71.1644,71.4617,71.0494,71.4542,89632.6,0
+WPP.US,D,20150617,000000,71.3409,71.5949,70.8021,71.5023,95737.9,0
+WPP.US,D,20150618,000000,71.8655,72.7998,71.8497,72.6074,114370,0
+WPP.US,D,20150619,000000,72.664,72.7125,72.2386,72.2386,62647.6,0
+WPP.US,D,20150622,000000,73.3845,73.4653,72.983,73.0322,79189.7,0
+WPP.US,D,20150623,000000,73.8123,73.8123,73.1811,73.282,76200.7,0
+WPP.US,D,20150624,000000,72.9463,73.0605,72.246,72.4367,79832.2,0
+WPP.US,D,20150625,000000,72.5225,72.8906,72.4234,72.784,74209.6,0
+WPP.US,D,20150626,000000,72.2185,72.5508,72.0195,72.3952,79189.7,0
+WPP.US,D,20150629,000000,71.1277,71.4542,69.7995,69.877,69714.7,0
+WPP.US,D,20150630,000000,70.5832,70.6815,69.6963,70.1667,171583,0
+WPP.US,D,20150701,000000,70.6672,71.1843,70.5832,71.0637,192115,0
+WPP.US,D,20150702,000000,70.4565,70.5757,70.051,70.2793,168502,0
+WPP.US,D,20150706,000000,68.8768,69.7029,68.8436,69.3973,108427,0
+WPP.US,D,20150707,000000,68.6612,69.1141,67.5537,68.9376,154046,0
+WPP.US,D,20150708,000000,68.0093,68.4197,67.5062,67.8701,125775,0
+WPP.US,D,20150709,000000,69.4531,69.5722,68.9977,69.0177,86579.9,0
+WPP.US,D,20150710,000000,71.5023,71.9845,71.3542,71.9355,310821,0
+WPP.US,D,20150713,000000,72.4019,72.7125,72.3168,72.5934,64411.7,0
+WPP.US,D,20150714,000000,73.1879,73.4368,72.7998,73.326,97570.4,0
+WPP.US,D,20150715,000000,73.7158,73.7533,73.0179,73.2521,82482.5,0
+WPP.US,D,20150716,000000,73.392,73.7908,73.282,73.7158,79032.4,0
+WPP.US,D,20150717,000000,73.5619,74.1205,73.5109,74.0845,59753.4,0
+WPP.US,D,20150720,000000,73.5034,73.8932,73.237,73.7083,92364.6,0
+WPP.US,D,20150721,000000,73.2304,73.2304,72.1469,72.664,103929,0
+WPP.US,D,20150722,000000,72.2603,72.8265,72.2185,72.8265,92364.6,0
+WPP.US,D,20150723,000000,72.2036,72.2185,71.4049,71.4967,119029,0
+WPP.US,D,20150724,000000,71.1277,71.2335,70.3542,70.4315,90918.7,0
+WPP.US,D,20150727,000000,69.3906,69.6347,69.0042,69.2033,110674,0
+WPP.US,D,20150728,000000,70.1117,70.5123,69.683,70.5058,72124.9,0
+WPP.US,D,20150729,000000,71.0294,71.6024,71.0294,71.4749,68270.1,0
+WPP.US,D,20150730,000000,71.4542,71.4542,70.7738,71.206,100073,0
+WPP.US,D,20150731,000000,71.7215,71.744,71.4666,71.6873,99111.1,0
+WPP.US,D,20150803,000000,71.6656,71.7014,70.9928,71.4049,76960.9,0
+WPP.US,D,20150804,000000,71.6024,71.793,71.3409,71.5733,103445,0
+WPP.US,D,20150805,000000,71.9355,72.0336,71.7014,71.758,58152.7,0
+WPP.US,D,20150806,000000,71.5533,71.6383,70.1609,70.335,134747,0
+WPP.US,D,20150807,000000,69.7238,69.7587,69.3356,69.7238,111961,0
+WPP.US,D,20150810,000000,69.3774,70.4706,69.3774,70.41,208178,0
+WPP.US,D,20150811,000000,69.5789,69.7995,69.2108,69.3707,110555,0
+WPP.US,D,20150812,000000,69.0925,69.6271,68.2867,69.529,124491,0
+WPP.US,D,20150813,000000,69.4173,69.8695,69.2033,69.7029,226812,0
+WPP.US,D,20150814,000000,69.3356,69.5647,68.9568,69.4531,103606,0
+WPP.US,D,20150817,000000,68.8227,69.5722,68.7428,69.5098,101036,0
+WPP.US,D,20150818,000000,69.738,69.8145,69.3973,69.6531,72445.6,0
+WPP.US,D,20150819,000000,68.608,68.8043,68.1117,68.6214,93487.4,0
+WPP.US,D,20150820,000000,67.9018,68.0708,67.2773,67.2773,82723.9,0
+WPP.US,D,20150821,000000,66.9225,67.1432,65.3762,65.3762,114849,0
+WPP.US,D,20150824,000000,63.4518,65.1046,62.5032,63.4717,229865,0
+WPP.US,D,20150825,000000,66.4445,66.7035,64.4941,64.4941,309216,0
+WPP.US,D,20150826,000000,64.416,64.7149,62.7164,64.3136,320621,0
+WPP.US,D,20150827,000000,64.4801,64.7216,63.8656,64.5334,248175,0
+WPP.US,D,20150828,000000,64.3786,64.9231,63.9604,64.904,110996,0
+WPP.US,D,20150831,000000,64.5534,64.7741,64.1654,64.2237,71800.7,0
+WPP.US,D,20150901,000000,62.4041,62.6264,61.633,61.962,158865,0
+WPP.US,D,20150902,000000,63.0812,63.4275,62.3841,63.4134,146496,0
+WPP.US,D,20150903,000000,63.5966,63.9479,63.4518,63.6789,134448,0
+WPP.US,D,20150904,000000,62.6024,62.8347,62.3467,62.5956,85938.7,0
+WPP.US,D,20150908,000000,65.0856,65.2538,64.7424,65.227,104087,0
+WPP.US,D,20150909,000000,66.3853,66.4836,64.8057,64.9372,104733,0
+WPP.US,D,20150910,000000,65.4103,66.1547,65.3187,65.7342,93767.2,0
+WPP.US,D,20150911,000000,64.9739,65.3511,64.6567,65.3377,93326.5,0
+WPP.US,D,20150914,000000,64.5334,64.5534,64.1145,64.5534,89470.5,0
+WPP.US,D,20150915,000000,64.2735,64.9815,64.1446,64.9564,170429,0
+WPP.US,D,20150916,000000,65.7658,66.1931,65.6359,66.1931,85616.8,0
+WPP.US,D,20150917,000000,65.8749,66.7809,65.6233,66.014,116080,0
+WPP.US,D,20150918,000000,65.1947,65.8301,64.9414,65.2737,121436,0
+WPP.US,D,20150921,000000,66.0066,66.2529,65.5509,65.785,81441.4,0
+WPP.US,D,20150922,000000,64.3902,64.4019,63.6416,64.0704,116295,0
+WPP.US,D,20150923,000000,64.3786,64.5277,63.7656,64.0704,96456,0
+WPP.US,D,20150924,000000,63.42,63.9155,63.0495,63.7348,86438.2,0
+WPP.US,D,20150925,000000,64.4352,64.904,64.0429,64.2735,84973.1,0
+WPP.US,D,20150928,000000,63.9281,63.9281,62.5806,62.7922,73741.3,0
+WPP.US,D,20150929,000000,62.6024,62.8413,62.3292,62.7281,94612.6,0
+WPP.US,D,20150930,000000,64.7673,64.909,64.1986,64.7625,130433,0
+WPP.US,D,20151001,000000,65.0655,65.1629,64.3328,64.949,103767,0
+WPP.US,D,20151002,000000,64.3518,66.1996,64.1219,66.1855,75500.6,0
+WPP.US,D,20151005,000000,66.208,67.3639,66.114,67.2505,87594.7,0
+WPP.US,D,20151006,000000,67.149,67.4929,66.8342,66.9075,288174,0
+WPP.US,D,20151007,000000,67.129,67.4662,66.9883,67.4662,200739,0
+WPP.US,D,20151008,000000,67.5062,68.7687,67.3314,68.697,68921,0
+WPP.US,D,20151009,000000,68.8227,68.911,68.3523,68.911,88777.5,0
+WPP.US,D,20151012,000000,68.4805,68.5688,68.0167,68.2716,116415,0
+WPP.US,D,20151013,000000,66.8616,67.3922,66.7759,67.0009,198198,0
+WPP.US,D,20151014,000000,67.5604,67.8342,67.3447,67.4589,129112,0
+WPP.US,D,20151015,000000,68.8835,69.2309,68.5262,69.2249,168184,0
+WPP.US,D,20151016,000000,69.3973,69.8071,69.3707,69.6755,165164,0
+WPP.US,D,20151019,000000,69.9188,70.2509,69.8346,70.0977,73336.6,0
+WPP.US,D,20151020,000000,70.9437,71.0935,70.0851,70.335,144344,0
+WPP.US,D,20151021,000000,69.8279,69.9319,69.2524,69.2524,80836.1,0
+WPP.US,D,20151022,000000,67.9551,69.3557,67.9417,69.3491,338588,0
+WPP.US,D,20151023,000000,71.425,71.8655,70.7031,71.758,167865,0
+WPP.US,D,20151026,000000,70.2301,70.3476,69.7861,70.1193,105772,0
+WPP.US,D,20151027,000000,69.9461,69.9529,69.5363,69.7787,165482,0
+WPP.US,D,20151028,000000,70.1327,70.6815,69.7995,70.3624,208838,0
+WPP.US,D,20151029,000000,70.3823,70.8239,70.0702,70.7822,111009,0
+WPP.US,D,20151030,000000,70.2991,71.0153,70.2916,70.5548,88299.6,0
+WPP.US,D,20151102,000000,71.744,72.1186,71.5733,71.8497,202299,0
+WPP.US,D,20151103,000000,71.8014,72.4884,71.7298,72.2603,131021,0
+WPP.US,D,20151104,000000,73.0538,73.0538,71.9355,71.9413,224090,0
+WPP.US,D,20151105,000000,71.7723,71.8081,71.1702,71.3409,94651.1,0
+WPP.US,D,20151106,000000,70.9437,71.2128,70.4749,70.9087,91951.5,0
+WPP.US,D,20151109,000000,70.9162,71.0935,70.6672,70.9162,114414,0
+WPP.US,D,20151110,000000,70.5333,70.7529,70.3542,70.6389,361138,0
+WPP.US,D,20151111,000000,71.8214,72.7065,71.758,72.4019,328579,0
+WPP.US,D,20151112,000000,72.4584,72.5366,71.5599,71.5882,85756.1,0
+WPP.US,D,20151113,000000,70.5689,70.8446,70.1609,70.4749,218845,0
+WPP.US,D,20151116,000000,70.3067,71.6515,70.265,71.6299,128956,0
+WPP.US,D,20151117,000000,72.1186,72.4942,71.8497,71.992,111327,0
+WPP.US,D,20151118,000000,71.8431,72.5366,71.758,72.3952,103705,0
+WPP.US,D,20151119,000000,72.7491,73.1879,72.664,73.0038,75117.5,0
+WPP.US,D,20151120,000000,73.1604,73.2579,72.4942,72.5999,86713.2,0
+WPP.US,D,20151123,000000,71.992,72.0694,71.3409,71.5459,200102,0
+WPP.US,D,20151124,000000,70.3758,71.1494,70.2434,71.007,137372,0
+WPP.US,D,20151125,000000,72.2826,72.9622,72.012,72.8066,206454,0
+WPP.US,D,20151127,000000,73.0538,73.1879,72.7274,72.8623,60350.3,0
+WPP.US,D,20151130,000000,72.6924,72.9973,72.2603,72.7065,110691,0
+WPP.US,D,20151201,000000,72.8066,73.312,72.5508,73.2087,93653.1,0
+WPP.US,D,20151202,000000,72.4159,72.7432,72.2111,72.3452,180358,0
+WPP.US,D,20151203,000000,72.6218,72.6218,71.0935,71.4101,87151.5,0
+WPP.US,D,20151204,000000,70.9795,72.1128,70.9653,71.9278,136101,0
+WPP.US,D,20151207,000000,72.7274,73.1246,72.5718,73.0678,223449,0
+WPP.US,D,20151208,000000,71.6798,71.9563,71.4101,71.6383,96501.6,0
+WPP.US,D,20151209,000000,71.4542,71.963,70.6189,71.4666,157698,0
+WPP.US,D,20151210,000000,71.9713,72.0987,71.5173,71.6157,131021,0
+WPP.US,D,20151211,000000,71.5533,71.6656,70.5832,70.6331,102590,0
+WPP.US,D,20151214,000000,70.9304,71.0994,69.8978,70.7306,111888,0
+WPP.US,D,20151215,000000,71.5459,71.8922,71.3409,71.4049,88142.3,0
+WPP.US,D,20151216,000000,72.1762,72.784,71.7165,72.6715,97032.4,0
+WPP.US,D,20151217,000000,72.1894,72.2677,71.5023,71.5023,122126,0
+WPP.US,D,20151218,000000,71.056,71.1843,70.3974,70.4415,168659,0
+WPP.US,D,20151221,000000,71.659,71.6732,70.6897,71.3269,122285,0
+WPP.US,D,20151222,000000,71.1984,71.758,70.718,71.7014,126846,0
+WPP.US,D,20151223,000000,71.9563,73.0247,71.9563,72.883,138962,0
+WPP.US,D,20151224,000000,72.6924,73.0963,72.3952,72.9264,63762,0
+WPP.US,D,20151228,000000,72.4518,72.4584,71.9845,72.3734,76742.3,0
+WPP.US,D,20151229,000000,72.7699,73.7467,72.7699,73.5984,82686.7,0
+WPP.US,D,20151230,000000,73.5469,73.6876,73.2087,73.2087,42573.6,0
+WPP.US,D,20151231,000000,72.7208,73.0464,72.1545,72.2386,44209.2,0
+WPP.US,D,20160104,000000,71.0429,71.056,69.9188,70.8871,85633.6,0
+WPP.US,D,20160105,000000,71.3975,71.525,70.8021,71.4049,85710.5,0
+WPP.US,D,20160106,000000,69.8145,70.3624,69.7861,70.1743,50252.1,0
+WPP.US,D,20160107,000000,67.8809,68.5612,67.5062,67.7619,110685,0
+WPP.US,D,20160108,000000,67.9966,68.0567,66.7951,66.8418,125913,0
+WPP.US,D,20160111,000000,66.7683,67.3314,66.4662,67.1032,160795,0
+WPP.US,D,20160112,000000,67.4863,67.9368,67.0691,67.7944,122661,0
+WPP.US,D,20160113,000000,67.7011,67.7345,65.7717,65.8357,169730,0
+WPP.US,D,20160114,000000,65.9415,66.7893,65.2086,66.5102,187976,0
+WPP.US,D,20160115,000000,64.416,64.8772,63.9029,64.4543,135405,0
+WPP.US,D,20160119,000000,64.5226,64.7673,63.993,64.4094,142774,0
+WPP.US,D,20160120,000000,63.2701,63.8305,62.1119,63.32,82581,0
+WPP.US,D,20160121,000000,63.0237,64.1845,62.4817,63.5966,203437,0
+WPP.US,D,20160122,000000,65.909,66.5186,65.7983,66.4062,184162,0
+WPP.US,D,20160125,000000,65.9615,66.114,65.2796,65.3969,141378,0
+WPP.US,D,20160126,000000,65.4353,66.4971,65.356,66.4836,81784.8,0
+WPP.US,D,20160127,000000,66.3395,66.8809,65.5268,65.8101,68750.4,0
+WPP.US,D,20160128,000000,66.9941,67.015,65.8433,66.477,103670,0
+WPP.US,D,20160129,000000,66.9683,68.5405,66.9008,68.5137,109488,0
+WPP.US,D,20160201,000000,67.8093,69.1967,67.4589,68.9776,149007,0
+WPP.US,D,20160202,000000,68.0508,68.0642,67.2923,67.4254,90721.8,0
+WPP.US,D,20160203,000000,68.5405,68.5472,67.149,68.3322,166914,0
+WPP.US,D,20160204,000000,67.3046,67.8617,67.0009,67.1631,137288,0
+WPP.US,D,20160205,000000,66.5503,66.6161,64.4218,64.5975,162509,0
+WPP.US,D,20160208,000000,61.3675,61.5948,60.2399,61.3741,303010,0
+WPP.US,D,20160209,000000,61.0284,63.6507,60.946,63.2003,174506,0
+WPP.US,D,20160210,000000,63.251,63.5657,62.9046,62.9238,133796,0
+WPP.US,D,20160211,000000,62.3633,63.0995,62.1184,62.588,83120.2,0
+WPP.US,D,20160212,000000,63.2194,63.9788,62.8605,63.883,133811,0
+WPP.US,D,20160216,000000,65.1238,65.2338,64.416,65.1297,75241.2,0
+WPP.US,D,20160217,000000,65.745,66.8084,65.6875,66.5378,119161,0
+WPP.US,D,20160218,000000,66.491,66.6103,66.1263,66.3463,104247,0
+WPP.US,D,20160219,000000,65.8251,66.4587,65.5268,66.3246,96177.4,0
+WPP.US,D,20160222,000000,66.0422,66.597,66.0422,66.3121,80909.4,0
+WPP.US,D,20160223,000000,66.2804,66.2862,65.4611,65.4611,167930,0
+WPP.US,D,20160224,000000,64.7282,65.3187,63.9997,65.2163,112171,0
+WPP.US,D,20160225,000000,65.7983,66.5378,65.4028,66.5045,74836.5,0
+WPP.US,D,20160226,000000,66.3179,66.5636,65.8749,65.9415,70850.8,0
+WPP.US,D,20160229,000000,66.3987,66.9941,66.213,66.273,64427.3,0
+WPP.US,D,20160301,000000,67.7077,68.5813,67.5113,68.5405,122289,0
+WPP.US,D,20160302,000000,67.8201,68.2382,67.5463,68.1783,107645,0
+WPP.US,D,20160303,000000,68.2867,68.9518,68.1848,68.9518,102657,0
+WPP.US,D,20160304,000000,68.2382,68.682,68.0767,68.6145,159772,0
+WPP.US,D,20160307,000000,69.3282,69.6888,68.8227,69.4257,102394,0
+WPP.US,D,20160308,000000,68.9518,69.752,68.6145,69.3415,169601,0
+WPP.US,D,20160309,000000,70.0851,70.196,69.7097,70.1259,130468,0
+WPP.US,D,20160310,000000,70.5123,71.0935,69.2309,69.9103,155914,0
+WPP.US,D,20160311,000000,70.6815,71.1135,70.5123,71.107,90749.4,0
+WPP.US,D,20160314,000000,70.9653,71.3044,70.7254,70.9304,123145,0
+WPP.US,D,20160315,000000,70.41,71.3409,70.265,71.3044,100673,0
+WPP.US,D,20160316,000000,70.3758,72.012,70.3624,71.758,143290,0
+WPP.US,D,20160317,000000,72.0694,72.8765,71.8014,72.7125,105457,0
+WPP.US,D,20160318,000000,72.3393,72.6424,72.2386,72.2894,93290.5,0
+WPP.US,D,20160321,000000,71.7215,72.0412,71.3909,71.8497,151243,0
+WPP.US,D,20160322,000000,71.0004,71.6732,70.9304,71.4391,133325,0
+WPP.US,D,20160323,000000,72.3884,72.4019,71.8081,71.8146,116144,0
+WPP.US,D,20160324,000000,71.1494,71.5949,71.0494,71.5533,98770.1,0
+WPP.US,D,20160328,000000,72.012,72.1545,71.708,71.8355,64583.4,0
+WPP.US,D,20160329,000000,72.3602,73.3195,72.1186,73.2888,152336,0
+WPP.US,D,20160330,000000,74.247,74.3788,73.7983,73.8416,77849.5,0
+WPP.US,D,20160331,000000,73.7316,73.9148,73.282,73.3037,94862.4,0
+WPP.US,D,20160401,000000,72.5366,73.282,72.4584,73.2087,74146,0
+WPP.US,D,20160404,000000,74.2904,74.4302,73.6567,74.1139,135766,0
+WPP.US,D,20160405,000000,73.4368,73.8566,73.1671,73.4442,152429,0
+WPP.US,D,20160406,000000,73.2888,73.9589,72.983,73.9374,78727.4,0
+WPP.US,D,20160407,000000,73.2961,73.3478,72.4159,72.6559,91919.1,0
+WPP.US,D,20160408,000000,72.8181,72.9904,72.664,72.9904,85436.7,0
+WPP.US,D,20160411,000000,73.5702,74.2029,73.3552,73.3552,62717.2,0
+WPP.US,D,20160412,000000,73.7675,74.1579,73.2521,73.9813,41530,0
+WPP.US,D,20160413,000000,74.4228,74.5918,74.2029,74.5636,57525.8,0
+WPP.US,D,20160414,000000,73.8273,74.0181,73.392,73.9148,97897,0
+WPP.US,D,20160415,000000,73.9297,74.3646,73.8782,74.1205,44413.4,0
+WPP.US,D,20160418,000000,74.0555,74.7766,74.0555,74.6227,62471,0
+WPP.US,D,20160419,000000,75.9201,76.0708,75.4221,75.8526,100829,0
+WPP.US,D,20160420,000000,75.5062,75.6635,74.8735,74.9532,70253.9,0
+WPP.US,D,20160421,000000,73.4442,73.7083,73.1171,73.5768,279745,0
+WPP.US,D,20160422,000000,73.0179,73.4952,72.883,73.3195,241234,0
+WPP.US,D,20160425,000000,72.983,73.3785,72.834,73.3478,85509.9,0
+WPP.US,D,20160426,000000,73.9448,74.2388,73.4809,73.6725,72048.1,0
+WPP.US,D,20160427,000000,73.7983,74.1805,73.3785,73.9898,80484.3,0
+WPP.US,D,20160428,000000,73.2888,74.7842,73.2888,74.1363,103511,0
+WPP.US,D,20160429,000000,73.5109,73.9073,73.1246,73.7675,105897,0
+WPP.US,D,20160502,000000,73.5393,74.512,73.5034,74.4302,112863,0
+WPP.US,D,20160503,000000,73.5109,73.5109,72.8131,73.0605,92812.5,0
+WPP.US,D,20160504,000000,72.4019,72.6924,72.1961,72.6074,130774,0
+WPP.US,D,20160505,000000,72.4234,72.5999,71.9355,72.2744,480991,0
+WPP.US,D,20160506,000000,72.3452,73.2888,72.2036,73.2087,117148,0
+WPP.US,D,20160509,000000,73.2087,73.59,73.0538,73.407,160866,0
+WPP.US,D,20160510,000000,73.237,73.7824,73.0963,73.6876,115042,0
+WPP.US,D,20160511,000000,72.9463,73.2087,72.664,72.7432,157440,0
+WPP.US,D,20160512,000000,73.5702,73.5768,72.4725,72.9398,85656.5,0
+WPP.US,D,20160513,000000,71.5733,72.1054,71.4882,71.9072,204829,0
+WPP.US,D,20160516,000000,71.6299,72.6424,71.624,72.4518,141044,0
+WPP.US,D,20160517,000000,72.5508,72.7491,71.793,72.0621,83062.5,0
+WPP.US,D,20160518,000000,72.246,72.7916,71.9488,72.4234,135153,0
+WPP.US,D,20160519,000000,72.1762,72.3527,71.5533,72.1894,111247,0
+WPP.US,D,20160520,000000,72.2677,72.6559,72.0336,72.2328,99465.4,0
+WPP.US,D,20160523,000000,72.2603,72.3734,71.8838,71.8922,63326.1,0
+WPP.US,D,20160524,000000,73.4736,74.3571,73.4736,74.2762,224689,0
+WPP.US,D,20160525,000000,74.3055,74.4302,73.2961,73.5543,105276,0
+WPP.US,D,20160526,000000,73.2753,73.5327,72.834,73.1879,117981,0
+WPP.US,D,20160527,000000,72.5225,73.1604,72.5076,72.8906,118488,0
+WPP.US,D,20160531,000000,73.5984,73.8715,72.58,72.9539,149513,0
+WPP.US,D,20160601,000000,72.1762,72.6715,72.1253,72.58,143777,0
+WPP.US,D,20160602,000000,72.5508,73.1454,72.48,73.1454,92906.2,0
+WPP.US,D,20160603,000000,72.1545,72.664,71.7215,72.4942,108952,0
+WPP.US,D,20160606,000000,72.1054,72.6498,72.1054,72.2677,74959,0
+WPP.US,D,20160607,000000,72.8706,73.5034,72.8414,73.2171,106160,0
+WPP.US,D,20160608,000000,73.1879,73.4586,73.0247,73.2521,74326.1,0
+WPP.US,D,20160609,000000,73.5393,73.7316,72.9264,73.1171,62391.8,0
+WPP.US,D,20160610,000000,71.4049,71.6107,70.0918,70.7105,159955,0
+WPP.US,D,20160613,000000,68.8768,69.6271,68.7961,68.9635,148838,0
+WPP.US,D,20160614,000000,67.8276,67.9417,67.0215,67.4929,142204,0
+WPP.US,D,20160615,000000,68.339,68.682,67.7011,67.9551,174728,0
+WPP.US,D,20160616,000000,67.4454,68.8285,66.94,68.6686,128470,0
+WPP.US,D,20160617,000000,68.8969,69.4465,68.5213,69.3225,167392,0
+WPP.US,D,20160620,000000,72.7065,72.7565,72.0054,72.0762,279619,0
+WPP.US,D,20160621,000000,72.9622,73.7749,72.7998,73.1171,125758,0
+WPP.US,D,20160622,000000,74.247,74.7983,73.695,73.7983,135757,0
+WPP.US,D,20160623,000000,75.5428,75.6411,74.5336,75.5212,173073,0
+WPP.US,D,20160624,000000,66.8616,68.5213,66.4445,66.5903,472106,0
+WPP.US,D,20160627,000000,63.3251,63.5432,62.1335,62.8895,266708,0
+WPP.US,D,20160628,000000,64.8524,65.745,64.6451,65.6035,176662,0
+WPP.US,D,20160629,000000,66.1722,67.3588,66.1073,66.8418,187553,0
+WPP.US,D,20160630,000000,66.2987,67.015,65.7983,66.9941,187195,0
+WPP.US,D,20160701,000000,69.1741,69.5363,69.0443,69.2864,201946,0
+WPP.US,D,20160705,000000,67.8093,68.1591,67.2098,67.4589,122429,0
+WPP.US,D,20160706,000000,66.6161,67.5271,66.1331,67.5113,252683,0
+WPP.US,D,20160707,000000,68.697,68.7019,67.3712,67.7944,96837.9,0
+WPP.US,D,20160708,000000,69.1141,69.1141,68.6355,68.7496,84611.7,0
+WPP.US,D,20160711,000000,69.2309,69.7029,69.066,69.5022,79785.3,0
+WPP.US,D,20160712,000000,70.6755,71.5108,70.5622,70.6107,290992,0
+WPP.US,D,20160713,000000,71.7215,71.8922,70.738,70.9795,311881,0
+WPP.US,D,20160714,000000,71.1494,71.1843,70.41,70.5123,124641,0
+WPP.US,D,20160715,000000,70.788,70.9087,70.0352,70.3476,137165,0
+WPP.US,D,20160718,000000,70.3134,70.9578,70.1259,70.1327,92596.3,0
+WPP.US,D,20160719,000000,70.0226,70.1117,69.1407,69.4315,282131,0
+WPP.US,D,20160720,000000,71.0711,71.9278,70.9728,71.5309,194000,0
+WPP.US,D,20160721,000000,71.5882,71.8497,70.9578,71.1702,143763,0
+WPP.US,D,20160722,000000,71.0994,71.1352,70.7254,71.007,83143,0
+WPP.US,D,20160725,000000,70.9012,71.3044,70.8588,71.156,83757.9,0
+WPP.US,D,20160726,000000,71.3409,71.4967,70.8794,71.3826,85763.3,0
+WPP.US,D,20160727,000000,71.5382,71.793,71.007,71.5023,89924.4,0
+WPP.US,D,20160728,000000,71.6515,72.012,71.3119,71.8497,169199,0
+WPP.US,D,20160729,000000,71.8497,72.5583,71.4882,71.828,132203,0
+WPP.US,D,20160801,000000,71.7789,71.998,71.4101,71.5815,102325,0
+WPP.US,D,20160802,000000,72.0336,72.1054,71.5882,71.9355,149300,0
+WPP.US,D,20160803,000000,71.5533,71.8355,71.4391,71.7165,97581.2,0
+WPP.US,D,20160804,000000,71.3409,71.6515,71.1769,71.6383,64414.1,0
+WPP.US,D,20160805,000000,72.0412,73.0464,71.9845,72.9114,96729.8,0
+WPP.US,D,20160808,000000,72.7998,72.8482,72.2603,72.48,59515.7,0
+WPP.US,D,20160809,000000,72.1186,73.0247,72.0336,72.7615,74333.3,0
+WPP.US,D,20160810,000000,73.7158,73.7675,73.4736,73.5109,104308,0
+WPP.US,D,20160811,000000,74.0181,74.1513,73.7675,73.8041,53139,0
+WPP.US,D,20160812,000000,73.6876,73.9589,73.3711,73.6366,114901,0
+WPP.US,D,20160815,000000,73.8191,73.8715,73.5034,73.7158,98294.5,0
+WPP.US,D,20160816,000000,73.5768,73.864,73.4294,73.6291,61933,0
+WPP.US,D,20160817,000000,73.5242,74.0614,73.1879,73.9233,53996.4,0
+WPP.US,D,20160818,000000,74.7842,74.8142,74.2313,74.5561,69725.6,0
+WPP.US,D,20160819,000000,73.6876,74.048,73.4368,73.9739,50067.1,0
+WPP.US,D,20160822,000000,72.968,73.5109,72.7765,73.4952,79248.5,0
+WPP.US,D,20160823,000000,73.9233,73.9448,73.6059,73.7158,61989.5,0
+WPP.US,D,20160824,000000,77.5255,77.7895,74.9682,75.0307,331440,0
+WPP.US,D,20160825,000000,75.6178,76.1315,75.3248,75.8219,195554,0
+WPP.US,D,20160826,000000,76.4031,76.7035,74.8575,75.1514,188274,0
+WPP.US,D,20160829,000000,74.7475,75.1732,74.6883,74.9607,111313,0
+WPP.US,D,20160830,000000,75.2196,75.4455,75,75.3547,168498,0
+WPP.US,D,20160831,000000,74.5636,74.651,73.4653,74.2688,221732,0
+WPP.US,D,20160901,000000,75.1972,75.3772,74.8208,75.2497,166874,0
+WPP.US,D,20160902,000000,75.2873,76.2289,75.2805,75.8892,99782.4,0
+WPP.US,D,20160906,000000,77.0734,77.3824,76.5229,77.1333,316092,0
+WPP.US,D,20160907,000000,77.5929,77.9094,76.9442,76.9601,294969,0
+WPP.US,D,20160908,000000,76.508,76.817,76.0548,76.1232,134485,0
+WPP.US,D,20160909,000000,75.9734,75.9809,74.5561,74.6067,118013,0
+WPP.US,D,20160912,000000,74.2029,75.5062,74.0845,75.4612,93325.3,0
+WPP.US,D,20160913,000000,74.8875,74.9091,74.0555,74.4228,90797.4,0
+WPP.US,D,20160914,000000,74.5336,74.7692,74.1955,74.3721,97907.8,0
+WPP.US,D,20160915,000000,74.8142,75.6411,74.6734,75.3547,139089,0
+WPP.US,D,20160916,000000,74.3862,74.4012,73.3195,73.6291,181422,0
+WPP.US,D,20160919,000000,75.0523,75.3547,74.5852,74.6819,111268,0
+WPP.US,D,20160920,000000,75.3547,75.5361,74.8799,74.8875,68009.5,0
+WPP.US,D,20160921,000000,75.2196,75.9201,74.9316,75.8219,142107,0
+WPP.US,D,20160922,000000,77.2166,77.5929,76.6127,76.7569,152279,0
+WPP.US,D,20160923,000000,75.7468,75.8219,75.4012,75.4145,64863.2,0
+WPP.US,D,20160926,000000,74.2162,74.2688,73.8041,73.8932,128182,0
+WPP.US,D,20160927,000000,73.5768,74.7027,73.5034,74.5852,96410.3,0
+WPP.US,D,20160928,000000,75.8526,76.2748,75.3406,76.184,144313,0
+WPP.US,D,20160929,000000,76.0482,76.199,74.9532,75.2196,82642.2,0
+WPP.US,D,20160930,000000,75.4221,75.6943,74.6434,75.4537,113555,0
+WPP.US,D,20161003,000000,75.4012,75.4903,74.9907,75.2939,64183.5,0
+WPP.US,D,20161004,000000,75.7993,76.2364,75.0915,75.3406,98083.2,0
+WPP.US,D,20161005,000000,74.2388,74.4971,74.2029,74.3195,71112.6,0
+WPP.US,D,20161006,000000,73.8416,74.2388,73.8332,74.0696,63689.9,0
+WPP.US,D,20161007,000000,73.1671,73.407,72.3734,72.9189,173378,0
+WPP.US,D,20161010,000000,72.9904,73.8123,72.9904,73.5393,59634.5,0
+WPP.US,D,20161011,000000,72.8623,72.8765,71.659,71.8655,120494,0
+WPP.US,D,20161012,000000,72.1186,72.4518,71.7789,72.3452,305151,0
+WPP.US,D,20161013,000000,71.0994,72.6498,71.037,72.3884,118900,0
+WPP.US,D,20161014,000000,72.1469,72.664,72.0762,72.1395,72314.7,0
+WPP.US,D,20161017,000000,71.2983,71.5815,71.1984,71.3119,74215.7,0
+WPP.US,D,20161018,000000,72.2386,72.2826,71.7789,71.8431,109268,0
+WPP.US,D,20161019,000000,72.381,72.5934,72.1128,72.2036,90894.7,0
+WPP.US,D,20161020,000000,70.1401,70.4174,69.2932,69.7995,162814,0
+WPP.US,D,20161021,000000,69.0042,69.5156,68.8436,69.4399,95381.2,0
+WPP.US,D,20161024,000000,68.1249,68.4805,67.8877,68.4463,175250,0
+WPP.US,D,20161025,000000,67.3847,67.5604,66.8284,67.3172,267219,0
+WPP.US,D,20161026,000000,67.129,67.3314,66.6826,66.7491,223774,0
+WPP.US,D,20161027,000000,67.4987,67.5862,67.0956,67.129,198508,0
+WPP.US,D,20161028,000000,67.4662,67.6261,67.015,67.1773,130317,0
+WPP.US,D,20161031,000000,70.051,70.6672,69.6687,70.2916,374639,0
+WPP.US,D,20161101,000000,70.2717,70.3067,69.3356,69.4465,217390,0
+WPP.US,D,20161102,000000,69.6963,69.8628,69.0793,69.1826,165534,0
+WPP.US,D,20161103,000000,69.315,69.315,68.4265,68.5405,120207,0
+WPP.US,D,20161104,000000,68.6355,69.0292,68.2867,68.2922,98484.3,0
+WPP.US,D,20161107,000000,69.4863,69.8145,69.3282,69.5239,151224,0
+WPP.US,D,20161108,000000,69.0992,69.7303,69.0585,69.5363,147703,0
+WPP.US,D,20161109,000000,67.7419,68.2867,67.4329,68.0291,165043,0
+WPP.US,D,20161110,000000,68.2189,68.2324,66.8342,67.2923,158235,0
+WPP.US,D,20161111,000000,66.9941,67.2505,66.5378,67.2314,172386,0
+WPP.US,D,20161114,000000,67.1215,67.4987,66.8342,67.3847,138981,0
+WPP.US,D,20161115,000000,66.7683,66.8551,65.9549,66.8483,472215,0
+WPP.US,D,20161116,000000,66.8616,67.8026,66.8616,67.7011,149794,0
+WPP.US,D,20161117,000000,67.781,68.2258,67.7535,68.0508,131143,0
+WPP.US,D,20161118,000000,68.4539,68.6479,67.721,67.8486,163779,0
+WPP.US,D,20161121,000000,68.8436,68.9635,68.3598,68.6762,122122,0
+WPP.US,D,20161122,000000,68.4406,68.8285,68.3264,68.7496,125890,0
+WPP.US,D,20161123,000000,68.1507,68.7629,68.1507,68.5005,163411,0
+WPP.US,D,20161125,000000,69.2374,69.6613,69.0925,69.5722,82331.2,0
+WPP.US,D,20161128,000000,68.9568,68.9568,68.3463,68.3664,133239,0
+WPP.US,D,20161129,000000,69.0518,69.6687,68.9036,69.2932,158410,0
+WPP.US,D,20161130,000000,68.9443,69.2033,68.5405,68.8494,205508,0
+WPP.US,D,20161201,000000,68.0367,68.0708,67.4786,67.6195,176558,0
+WPP.US,D,20161202,000000,67.9892,68.5879,67.9484,68.4265,171264,0
+WPP.US,D,20161205,000000,69.5363,69.7303,69.259,69.315,183862,0
+WPP.US,D,20161206,000000,69.6064,70.0002,68.2524,68.5472,335449,0
+WPP.US,D,20161207,000000,66.9532,67.9692,66.8483,67.7011,230837,0
+WPP.US,D,20161208,000000,70.1884,70.4706,69.738,69.9386,307135,0
+WPP.US,D,20161209,000000,71.5173,72.2262,71.4184,72.0837,297930,0
+WPP.US,D,20161212,000000,71.6939,72.1253,71.525,71.878,210019,0
+WPP.US,D,20161213,000000,72.4159,72.6359,71.9563,72.0487,394705,0
+WPP.US,D,20161214,000000,73.0247,73.4877,71.998,72.0487,185501,0
+WPP.US,D,20161215,000000,72.3168,72.4584,71.7723,71.9779,160059,0
+WPP.US,D,20161216,000000,71.5882,72.0279,71.5173,71.828,160619,0
+WPP.US,D,20161219,000000,71.4049,71.758,70.5832,71.3975,251319,0
+WPP.US,D,20161220,000000,71.2476,71.6873,71.1843,71.5309,118609,0
+WPP.US,D,20161221,000000,71.6656,72.1545,71.5023,71.5382,225130,0
+WPP.US,D,20161222,000000,71.878,71.9278,71.425,71.4749,147991,0
+WPP.US,D,20161223,000000,71.2476,71.4617,71.206,71.3826,59156.6,0
+WPP.US,D,20161227,000000,71.4049,71.7865,71.4049,71.4467,88358.4,0
+WPP.US,D,20161228,000000,71.758,71.9563,71.5173,71.5533,137772,0
+WPP.US,D,20161229,000000,71.4749,71.6299,71.2409,71.5108,162696,0
+WPP.US,D,20161230,000000,71.744,72.4518,71.5459,71.7215,124590,0
+WPP.US,D,20170103,000000,72.5076,72.6282,72.2328,72.5225,229626,0
+WPP.US,D,20170104,000000,72.331,72.6149,72.1186,72.5934,214117,0
+WPP.US,D,20170105,000000,73.2021,73.59,72.9189,73.4653,172141,0
+WPP.US,D,20170106,000000,72.983,73.5034,72.9114,73.1171,167130,0
+WPP.US,D,20170109,000000,73.5619,73.6652,73.326,73.3994,160220,0
+WPP.US,D,20170110,000000,73.7983,74.2239,73.6876,73.7824,171036,0
+WPP.US,D,20170111,000000,73.6876,74.4736,73.4952,74.2388,139373,0
+WPP.US,D,20170112,000000,74.2688,74.5918,73.8191,74.1513,147301,0
+WPP.US,D,20170113,000000,73.9813,74.5402,73.8715,74.2388,145556,0
+WPP.US,D,20170117,000000,74.3721,75,74.2162,74.7692,238121,0
+WPP.US,D,20170118,000000,74.0771,74.1579,73.6876,73.7675,148477,0
+WPP.US,D,20170119,000000,73.6059,73.9148,73.4368,73.6134,144600,0
+WPP.US,D,20170120,000000,73.5834,73.7749,73.451,73.6291,117830,0
+WPP.US,D,20170123,000000,74.4302,74.8575,74.4228,74.7766,240004,0
+WPP.US,D,20170124,000000,74.924,75.4012,74.8358,75.2722,126594,0
+WPP.US,D,20170125,000000,75.0682,75.8817,75.0082,75.8368,165672,0
+WPP.US,D,20170126,000000,75.1664,75.4455,75.0082,75.408,165949,0
+WPP.US,D,20170127,000000,76.1232,76.2898,75.8817,76.0633,209761,0
+WPP.US,D,20170130,000000,76.1015,76.1382,75.7694,76.0109,176121,0
+WPP.US,D,20170131,000000,75.6711,75.8076,75.0307,75.3328,162168,0
+WPP.US,D,20170201,000000,75.8076,75.8076,74.9682,75.3406,151306,0
+WPP.US,D,20170202,000000,75.2264,75.2722,74.5251,74.7326,140056,0
+WPP.US,D,20170203,000000,74.7552,74.9831,74.6153,74.8649,134096,0
+WPP.US,D,20170206,000000,73.9297,74.2388,73.8332,74.2162,182755,0
+WPP.US,D,20170207,000000,74.4012,74.5852,74.0696,74.3945,104599,0
+WPP.US,D,20170208,000000,75.4537,75.5428,74.9607,75.4978,194020,0
+WPP.US,D,20170209,000000,75.4012,75.5361,75.1514,75.2805,129800,0
+WPP.US,D,20170210,000000,75.4744,75.9576,75.4744,75.8817,116001,0
+WPP.US,D,20170213,000000,76.9834,77.1933,76.8235,77.0658,164065,0
+WPP.US,D,20170214,000000,76.4929,76.5461,75.995,76.2431,113850,0
+WPP.US,D,20170215,000000,75.3772,76.4173,75.3696,76.343,101761,0
+WPP.US,D,20170216,000000,76.3956,76.6127,76.2431,76.3956,84161.4,0
+WPP.US,D,20170217,000000,76.5605,76.6362,76.2898,76.5913,112367,0
+WPP.US,D,20170221,000000,75.6411,76.1907,75.611,76.1616,130755,0
+WPP.US,D,20170222,000000,75.8817,76.0548,75.7694,76.0025,87702.8,0
+WPP.US,D,20170223,000000,75.3171,76.2515,75.3171,76.1315,160129,0
+WPP.US,D,20170224,000000,75.6411,76.0341,75.5212,75.9426,153810,0
+WPP.US,D,20170227,000000,75.7769,76.3956,75.7694,76.2364,84742.6,0
+WPP.US,D,20170228,000000,76.5229,76.5987,76.0259,76.1082,179121,0
+WPP.US,D,20170301,000000,75.9501,76.5679,75.9342,76.3272,139010,0
+WPP.US,D,20170302,000000,76.0857,76.1157,75.5428,75.8076,151673,0
+WPP.US,D,20170303,000000,69.738,70.2793,69.2374,69.9319,423530,0
+WPP.US,D,20170306,000000,68.4197,68.6762,68.2258,68.3198,259386,0
+WPP.US,D,20170307,000000,68.8901,68.9518,67.9634,68.0767,239532,0
+WPP.US,D,20170308,000000,68.1591,68.2972,67.7744,68.0833,344744,0
+WPP.US,D,20170309,000000,68.0908,68.1783,67.8342,67.9834,141867,0
+WPP.US,D,20170310,000000,67.0291,67.3588,66.8809,67.2847,244498,0
+WPP.US,D,20170313,000000,67.7345,68.0508,67.5654,67.8953,251415,0
+WPP.US,D,20170314,000000,67.3847,67.4454,67.2163,67.3514,132050,0
+WPP.US,D,20170315,000000,67.5862,67.9767,67.1965,67.9294,355978,0
+WPP.US,D,20170316,000000,68.339,68.4463,68.0367,68.0508,286977,0
+WPP.US,D,20170317,000000,67.9226,67.9692,67.6061,67.6602,210159,0
+WPP.US,D,20170320,000000,67.6878,67.7876,67.2163,67.2923,227803,0
+WPP.US,D,20170321,000000,67.856,67.9417,67.264,67.3097,214949,0
+WPP.US,D,20170322,000000,66.4662,66.8551,66.293,66.736,144732,0
+WPP.US,D,20170323,000000,67.1099,67.8953,67.1099,67.4662,114116,0
+WPP.US,D,20170324,000000,67.5195,68.2524,67.5113,67.9551,165025,0
+WPP.US,D,20170327,000000,68.5005,68.9918,68.4338,68.817,220713,0
+WPP.US,D,20170328,000000,69.4607,69.5914,68.7961,68.8285,190100,0
+WPP.US,D,20170329,000000,68.5262,69.2374,68.5262,69.0793,145829,0
+WPP.US,D,20170330,000000,69.966,70.2026,69.8071,70.0002,182315,0
+WPP.US,D,20170331,000000,70.1327,71.4617,70.1327,70.9012,287638,0
+WPP.US,D,20170403,000000,70.3899,70.5333,69.8071,70.0002,263423,0
+WPP.US,D,20170404,000000,71.1277,71.1494,70.2849,70.4632,205787,0
+WPP.US,D,20170405,000000,70.5265,70.5265,69.9529,69.9529,105370,0
+WPP.US,D,20170406,000000,69.28,69.5647,69.1192,69.1967,125041,0
+WPP.US,D,20170407,000000,69.28,69.5854,69.2033,69.315,123108,0
+WPP.US,D,20170410,000000,69.2524,69.5239,69.0851,69.1558,177507,0
+WPP.US,D,20170411,000000,70.2916,70.3476,69.7163,70.056,235250,0
+WPP.US,D,20170412,000000,70.2849,70.5898,70.1477,70.3823,102993,0
+WPP.US,D,20170413,000000,70.4632,70.5973,69.8695,69.8838,175448,0
+WPP.US,D,20170417,000000,70.056,70.718,70.056,70.6815,110549,0
+WPP.US,D,20170418,000000,70.4749,70.738,70.051,70.6331,163562,0
+WPP.US,D,20170419,000000,70.2225,70.265,69.6271,69.7303,133269,0
+WPP.US,D,20170420,000000,70.2434,70.8738,70.2434,70.6965,121524,0
+WPP.US,D,20170421,000000,70.3758,70.5058,70.1401,70.3624,137107,0
+WPP.US,D,20170424,000000,70.8871,71.3184,70.8738,71.0153,180451,0
+WPP.US,D,20170425,000000,71.3343,71.624,71.2909,71.4617,121813,0
+WPP.US,D,20170426,000000,71.5108,71.7215,71.3484,71.3684,129673,0
+WPP.US,D,20170427,000000,70.7306,70.8172,70.0977,70.4833,158852,0
+WPP.US,D,20170428,000000,69.28,69.4813,69.1192,69.4047,156510,0
+WPP.US,D,20170501,000000,69.066,69.7097,69.066,69.5098,142218,0
+WPP.US,D,20170502,000000,70.2509,70.5548,70.1542,70.5548,180364,0
+WPP.US,D,20170503,000000,70.5973,70.6672,69.9877,70.0151,305381,0
+WPP.US,D,20170504,000000,71.0294,71.2278,70.6189,70.9012,238579,0
+WPP.US,D,20170505,000000,70.1327,70.7738,69.8553,70.7738,122739,0
+WPP.US,D,20170508,000000,70.5757,70.7738,70.3134,70.5757,108175,0
+WPP.US,D,20170509,000000,71.9355,71.9488,71.1843,71.4049,142461,0
+WPP.US,D,20170510,000000,71.7215,71.8497,71.2619,71.4326,156239,0
+WPP.US,D,20170511,000000,70.8446,71.4882,70.7254,71.3119,122873,0
+WPP.US,D,20170512,000000,70.9304,71.3409,70.9162,71.2128,138054,0
+WPP.US,D,20170515,000000,71.1984,71.7215,71.1277,71.6157,224626,0
+WPP.US,D,20170516,000000,72.2111,72.2386,71.7215,71.8997,222966,0
+WPP.US,D,20170517,000000,72.4309,72.4584,71.4749,71.5108,293144,0
+WPP.US,D,20170518,000000,72.012,72.012,71.1277,71.5023,152836,0
+WPP.US,D,20170519,000000,72.48,72.8066,72.3028,72.7998,379975,0
+WPP.US,D,20170522,000000,72.1961,72.4234,71.8713,71.963,275117,0
+WPP.US,D,20170523,000000,71.1702,71.206,70.335,70.3823,180219,0
+WPP.US,D,20170524,000000,71.007,71.5949,70.8098,71.5665,143301,0
+WPP.US,D,20170525,000000,71.2476,72.0195,71.2476,71.9563,114072,0
+WPP.US,D,20170526,000000,72.3734,72.381,71.9139,72.2111,103822,0
+WPP.US,D,20170530,000000,72.8066,73.2021,72.6859,72.883,103703,0
+WPP.US,D,20170531,000000,72.9973,73.1737,72.6424,73.0605,131239,0
+WPP.US,D,20170601,000000,73.0889,73.4736,73.0322,73.4586,132236,0
+WPP.US,D,20170602,000000,73.0889,73.5619,73.0538,73.5034,117442,0
+WPP.US,D,20170605,000000,72.3602,72.9755,72.3093,72.8557,241237,0
+WPP.US,D,20170606,000000,72.1545,72.1545,71.6732,71.7789,249910,0
+WPP.US,D,20170607,000000,70.0076,70.654,69.4257,70.4482,197253,0
+WPP.US,D,20170608,000000,70.1259,70.1542,69.4173,69.8911,136058,0
+WPP.US,D,20170609,000000,70.051,70.5832,69.9188,70.5548,152567,0
+WPP.US,D,20170612,000000,70.0627,70.6965,69.9319,70.5973,208798,0
+WPP.US,D,20170613,000000,71.037,71.4617,70.9795,71.3826,207182,0
+WPP.US,D,20170614,000000,72.246,72.246,71.0994,71.2769,111854,0
+WPP.US,D,20170615,000000,70.2359,70.6965,70.1743,70.6965,153190,0
+WPP.US,D,20170616,000000,70.41,70.6107,70.0226,70.6107,203968,0
+WPP.US,D,20170619,000000,70.5333,70.9371,70.5333,70.8529,162309,0
+WPP.US,D,20170620,000000,70.8303,70.8446,69.7029,69.8145,127534,0
+WPP.US,D,20170621,000000,70.4749,70.4749,69.7937,70.0286,145899,0
+WPP.US,D,20170622,000000,70.1477,70.1477,69.6064,69.8212,130767,0
+WPP.US,D,20170623,000000,69.9386,70.2026,69.7587,70.0226,93064.7,0
+WPP.US,D,20170626,000000,70.1259,70.2849,69.7587,70.0918,144314,0
+WPP.US,D,20170627,000000,69.613,69.6413,68.9977,69.4465,187539,0
+WPP.US,D,20170628,000000,70.1401,70.9728,70.1327,70.9162,168278,0
+WPP.US,D,20170629,000000,70.0151,70.1259,69.5854,69.8412,145716,0
+WPP.US,D,20170630,000000,69.8145,69.9727,69.3008,69.7438,140030,0
+WPP.US,D,20170703,000000,69.2724,69.3973,68.9443,69.1826,172529,0
+WPP.US,D,20170705,000000,68.8436,69.3631,68.8094,69.3356,114454,0
+WPP.US,D,20170706,000000,69.0518,69.1826,68.2922,68.3123,253856,0
+WPP.US,D,20170707,000000,66.4836,67.2773,66.4445,67.1165,153661,0
+WPP.US,D,20170710,000000,67.129,67.2163,66.7035,66.7809,243538,0
+WPP.US,D,20170711,000000,66.3322,66.676,66.1996,66.597,166872,0
+WPP.US,D,20170712,000000,67.0083,67.378,66.6203,67.3046,177905,0
+WPP.US,D,20170713,000000,67.1099,67.2248,66.8342,67.1565,128369,0
+WPP.US,D,20170714,000000,67.0557,67.6261,67.0357,67.5062,275906,0
+WPP.US,D,20170717,000000,67.1432,67.3447,67.0009,67.149,219222,0
+WPP.US,D,20170718,000000,66.6644,66.94,66.1263,66.7159,583848,0
+WPP.US,D,20170719,000000,66.8551,67.4454,66.7226,67.0425,516751,0
+WPP.US,D,20170720,000000,67.8093,68.4871,67.6261,68.3598,197471,0
+WPP.US,D,20170721,000000,68.4871,68.8494,68.4406,68.8227,161424,0
+WPP.US,D,20170724,000000,68.2972,68.8043,68.2716,68.5879,177204,0
+WPP.US,D,20170725,000000,67.453,67.5729,67.1706,67.1831,196831,0
+WPP.US,D,20170726,000000,67.1965,67.1965,66.8151,66.9282,208093,0
+WPP.US,D,20170727,000000,67.1215,67.2163,66.6701,67.0215,191521,0
+WPP.US,D,20170728,000000,67.1365,67.7419,67.129,67.7419,292872,0
+WPP.US,D,20170731,000000,67.1365,67.6138,67.1099,67.4662,188953,0
+WPP.US,D,20170801,000000,67.876,68.0093,67.2374,67.2847,568284,0
+WPP.US,D,20170802,000000,67.7419,67.9767,67.4929,67.8809,166729,0
+WPP.US,D,20170803,000000,67.4254,68.2972,67.4254,68.0767,150923,0
+WPP.US,D,20170804,000000,67.9551,67.9966,67.532,67.6261,103323,0
+WPP.US,D,20170807,000000,67.8093,68.0434,67.7535,67.9767,138670,0
+WPP.US,D,20170808,000000,68.2041,68.4265,67.9484,68.0767,113378,0
+WPP.US,D,20170809,000000,67.0498,67.3712,66.8684,67.3639,126990,0
+WPP.US,D,20170810,000000,68.0367,68.0367,67.3246,67.4454,399231,0
+WPP.US,D,20170811,000000,67.5537,67.6138,67.3046,67.3639,153204,0
+WPP.US,D,20170814,000000,67.8276,68.0291,67.6261,67.7668,125306,0
+WPP.US,D,20170815,000000,67.9102,68.0708,67.6936,68.0235,106909,0
+WPP.US,D,20170816,000000,67.8486,68.2441,67.8201,68.0966,138918,0
+WPP.US,D,20170817,000000,68.0235,68.1783,67.5062,67.5604,179593,0
+WPP.US,D,20170818,000000,67.1565,67.1565,66.3713,66.5045,308447,0
+WPP.US,D,20170821,000000,66.6427,67.0425,66.4445,66.9475,215166,0
+WPP.US,D,20170822,000000,67.5195,67.8342,67.189,67.7345,188025,0
+WPP.US,D,20170823,000000,60.5697,60.5697,59.1531,59.9534,901413,0
+WPP.US,D,20170824,000000,61.9395,62.2492,61.5881,61.6279,367647,0
+WPP.US,D,20170825,000000,61.3891,61.668,60.9859,60.9918,259557,0
+WPP.US,D,20170828,000000,61.2907,61.3623,61.0461,61.2575,172244,0
+WPP.US,D,20170829,000000,60.8344,61.2041,60.707,61.165,605402,0
+WPP.US,D,20170830,000000,60.7745,60.9918,60.4705,60.4756,274886,0
+WPP.US,D,20170831,000000,60.5547,60.8262,60.4098,60.7345,200756,0
+WPP.US,D,20170901,000000,60.8603,60.9326,60.5405,60.6745,148135,0
+WPP.US,D,20170905,000000,60.8744,60.9994,60.4506,60.7488,208874,0
+WPP.US,D,20170906,000000,60.6437,60.9918,60.608,60.8004,165935,0
+WPP.US,D,20170907,000000,60.5365,60.7879,60.4573,60.5771,202540,0
+WPP.US,D,20170908,000000,60.5097,60.9194,60.1775,60.8744,192604,0
+WPP.US,D,20170911,000000,61.0985,61.2907,60.7762,60.9011,238822,0
+WPP.US,D,20170912,000000,60.7745,60.9918,60.7011,60.7604,200475,0
+WPP.US,D,20170913,000000,60.7528,61.1242,60.7087,61.0186,235088,0
+WPP.US,D,20170914,000000,61.4357,61.8528,61.309,61.3506,208884,0
+WPP.US,D,20170915,000000,61.3432,61.6871,61.1176,61.1176,324748,0
+WPP.US,D,20170918,000000,60.7879,61.1443,60.404,60.7203,347387,0
+WPP.US,D,20170919,000000,60.4898,60.8927,60.2789,60.8812,351991,0
+WPP.US,D,20170920,000000,62.0703,62.3033,61.6747,61.892,175239,0
+WPP.US,D,20170921,000000,61.7347,62.3224,61.6238,62.0844,189649,0
+WPP.US,D,20170922,000000,63.2886,63.4344,62.9412,63.077,251117,0
+WPP.US,D,20170925,000000,63.3883,63.6924,63.1303,63.4408,173707,0
+WPP.US,D,20170926,000000,62.2834,62.6391,61.9586,61.9861,182648,0
+WPP.US,D,20170927,000000,61.1976,61.5289,61.1976,61.4949,257451,0
+WPP.US,D,20170928,000000,61.1708,61.2768,60.7879,60.9261,173018,0
+WPP.US,D,20170929,000000,60.9585,61.4557,60.8603,61.4034,143003,0
+WPP.US,D,20171002,000000,60.842,61.2408,60.6745,60.7879,386719,0
+WPP.US,D,20171003,000000,60.0327,60.1658,59.7944,60.0208,817136,0
+WPP.US,D,20171004,000000,61.011,62.1977,60.6547,61.7995,752725,0
+WPP.US,D,20171005,000000,61.0802,61.4108,60.9728,61.0802,279468,0
+WPP.US,D,20171006,000000,61.1742,61.8738,61.0343,61.5972,316518,0
+WPP.US,D,20171009,000000,61.9544,62.0745,61.733,61.7596,399654,0
+WPP.US,D,20171010,000000,61.8603,62.2701,61.753,62.102,112870,0
+WPP.US,D,20171011,000000,60.3873,61.0069,60.314,60.8728,194901,0
+WPP.US,D,20171012,000000,60.6571,61.1068,60.5304,61.0601,266643,0
+WPP.US,D,20171013,000000,61.7121,61.7796,61.4365,61.6729,89225.5,0
+WPP.US,D,20171016,000000,61.6846,61.7372,61.275,61.4034,175096,0
+WPP.US,D,20171017,000000,61.9994,62.6598,61.9803,62.3517,367646,0
+WPP.US,D,20171018,000000,62.33,62.5183,62.1351,62.33,170543,0
+WPP.US,D,20171019,000000,60.2666,60.9127,60.2666,60.5554,365897,0
+WPP.US,D,20171020,000000,60.8853,61.0876,60.6455,60.9536,298060,0
+WPP.US,D,20171023,000000,60.8111,60.8111,60.1533,60.3614,339698,0
+WPP.US,D,20171024,000000,58.5387,58.8343,58.3463,58.5187,289819,0
+WPP.US,D,20171025,000000,59.0848,59.2415,58.8427,58.8834,380058,0
+WPP.US,D,20171026,000000,59.045,59.1981,58.607,59.0174,2037584,0
+WPP.US,D,20171027,000000,57.4771,57.5918,57.1688,57.262,885356,0
+WPP.US,D,20171030,000000,57.8209,57.9009,57.3371,57.4235,635498,0
+WPP.US,D,20171031,000000,58.9375,59.8045,58.781,59.3397,264473,0
+WPP.US,D,20171101,000000,58.91,59.0815,58.6676,58.696,295857,0
+WPP.US,D,20171102,000000,58.3721,58.4062,57.9476,58.0148,341881,0
+WPP.US,D,20171103,000000,58.0764,58.1223,57.8683,57.9625,380877,0
+WPP.US,D,20171106,000000,57.9625,58.5603,57.895,58.4929,224941,0
+WPP.US,D,20171107,000000,57.3171,57.7067,57.2456,57.4771,211390,0
+WPP.US,D,20171108,000000,57.5178,57.6294,57.297,57.3645,140707,0
+WPP.US,D,20171109,000000,56.7459,57.4436,56.6508,57.3371,224139,0
+WPP.US,D,20171110,000000,57.7001,58.044,57.4444,58.0023,158774,0
+WPP.US,D,20171113,000000,56.9463,57.1555,56.7325,57.0065,487440,0
+WPP.US,D,20171114,000000,56.262,57.2222,56.262,57.1421,407920,0
+WPP.US,D,20171115,000000,55.6906,55.8523,55.4075,55.5416,258254,0
+WPP.US,D,20171116,000000,55.6366,56.3421,55.4417,56.1687,415888,0
+WPP.US,D,20171117,000000,56.1471,56.591,55.9923,56.4769,497476,0
+WPP.US,D,20171120,000000,56.5175,56.5602,56.2962,56.4227,198633,0
+WPP.US,D,20171121,000000,56.5502,56.7259,56.3153,56.3153,170485,0
+WPP.US,D,20171122,000000,56.7516,56.9273,56.6043,56.7725,158159,0
+WPP.US,D,20171124,000000,56.7658,56.8049,56.1345,56.2013,198767,0
+WPP.US,D,20171127,000000,56.8725,57.0141,56.5617,56.7459,169592,0
+WPP.US,D,20171128,000000,57.6935,58.0973,57.4578,57.9415,159493,0
+WPP.US,D,20171129,000000,58.696,59.1315,58.5536,58.91,217352,0
+WPP.US,D,20171130,000000,59.8235,59.8835,58.97,59.1048,342169,0
+WPP.US,D,20171201,000000,59.1183,59.6362,58.8427,59.3272,283636,0
+WPP.US,D,20171204,000000,59.1649,59.5754,59.0109,59.3196,322908,0
+WPP.US,D,20171205,000000,59.871,60.0201,59.1183,59.2449,202283,0
+WPP.US,D,20171206,000000,59.4605,59.6554,59.2723,59.4672,209722,0
+WPP.US,D,20171207,000000,59.7569,59.9043,59.5679,59.8445,304184,0
+WPP.US,D,20171208,000000,60.0734,60.274,59.9711,60.2391,151082,0
+WPP.US,D,20171211,000000,62.0553,62.2967,61.489,61.6789,363431,0
+WPP.US,D,20171212,000000,61.1808,61.2483,61.0402,61.0467,150578,0
+WPP.US,D,20171213,000000,61.3216,61.3748,61.0543,61.2291,196067,0
+WPP.US,D,20171214,000000,61.0343,61.9461,60.9927,61.8346,727511,0
+WPP.US,D,20171215,000000,61.2291,62.9304,61.2291,62.654,1113932,0
+WPP.US,D,20171218,000000,62.2967,62.4324,61.1626,61.3158,602837,0
+WPP.US,D,20171219,000000,60.3289,61.02,60.2606,60.8728,331529,0
+WPP.US,D,20171220,000000,60.757,60.9719,60.6977,60.7654,199752,0
+WPP.US,D,20171221,000000,60.414,60.8244,60.2065,60.7047,279692,0
+WPP.US,D,20171222,000000,61.0734,61.185,60.7121,60.8528,168846,0
+WPP.US,D,20171226,000000,60.9585,61.3291,60.8728,60.9728,192448,0
+WPP.US,D,20171227,000000,60.7455,60.8394,60.3289,60.757,349461,0
+WPP.US,D,20171228,000000,61.1408,61.2126,60.6778,61.1676,378393,0
+WPP.US,D,20171229,000000,61.0734,61.1808,60.8643,60.8643,150601,0
+WPP.US,D,20180102,000000,60.2391,61.2924,60.1933,61.2225,257379,0
+WPP.US,D,20180103,000000,60.1467,60.1674,59.1124,59.3122,365448,0
+WPP.US,D,20180104,000000,59.7035,60.4022,59.5886,60.2466,495742,0
+WPP.US,D,20180105,000000,60.8244,61.3498,60.568,61.2625,207754,0
+WPP.US,D,20180108,000000,60.5365,60.9668,60.523,60.9127,286397,0
+WPP.US,D,20180109,000000,60.8053,61.0543,60.6778,60.9052,193542,0
+WPP.US,D,20180110,000000,60.5023,60.523,60.1674,60.1999,192197,0
+WPP.US,D,20180111,000000,60.4696,60.603,60.2541,60.5365,265940,0
+WPP.US,D,20180112,000000,62.0553,62.7739,61.6995,62.539,427247,0
+WPP.US,D,20180116,000000,64.2194,64.3535,63.1102,63.1911,653633,0
+WPP.US,D,20180117,000000,62.5665,63.7348,62.4783,63.5191,430424,0
+WPP.US,D,20180118,000000,63.6473,64.1279,63.4518,63.8282,289662,0
+WPP.US,D,20180119,000000,64.4076,64.4076,63.998,64.2061,245928,0
+WPP.US,D,20180122,000000,63.3802,64.0837,63.3326,64.0653,310235,0
+WPP.US,D,20180123,000000,62.5057,62.7405,61.967,62.445,293110,0
+WPP.US,D,20180124,000000,62.2634,62.5183,62.1286,62.4849,399763,0
+WPP.US,D,20180125,000000,62.654,62.6939,61.4716,61.7929,878885,0
+WPP.US,D,20180126,000000,61.9411,61.9411,61.4231,61.633,451290,0
+WPP.US,D,20180129,000000,61.1275,61.2951,60.7912,61.1626,426106,0
+WPP.US,D,20180130,000000,61.4498,61.5914,61.1275,61.1626,340537,0
+WPP.US,D,20180131,000000,60.8853,61.0467,60.5164,60.757,324568,0
+WPP.US,D,20180201,000000,61.6995,62.4516,61.5505,62.2169,402740,0
+WPP.US,D,20180202,000000,61.9411,61.9544,60.7912,60.8394,250893,0
+WPP.US,D,20180205,000000,59.2449,59.3955,57.8018,57.8209,396095,0
+WPP.US,D,20180206,000000,57.0737,58.353,56.8931,58.1431,492022,0
+WPP.US,D,20180207,000000,58.3846,59.2114,58.2713,58.472,224856,0
+WPP.US,D,20180208,000000,60.8394,61.1558,59.7152,59.7152,319017,0
+WPP.US,D,20180209,000000,60.0992,60.1467,58.3721,59.737,312495,0
+WPP.US,D,20180212,000000,59.6019,60.3822,59.5829,60.1192,210797,0
+WPP.US,D,20180213,000000,61.9061,62.6882,61.8738,62.5315,548752,0
+WPP.US,D,20180214,000000,64.0172,65.7184,64.0172,65.3011,433272,0
+WPP.US,D,20180215,000000,66.7268,66.9041,66.3163,66.6719,407488,0
+WPP.US,D,20180216,000000,69.1475,69.5854,68.6762,68.8768,370574,0
+WPP.US,D,20180220,000000,66.0265,66.1747,65.1071,65.2154,383999,0
+WPP.US,D,20180221,000000,64.5608,64.809,63.9714,63.9714,240749,0
+WPP.US,D,20180222,000000,63.6416,63.957,63.3251,63.4268,557624,0
+WPP.US,D,20180223,000000,63.4835,64.0837,63.4117,64.0512,148778,0
+WPP.US,D,20180226,000000,64.8916,65.0788,64.6226,65.0455,158760,0
+WPP.US,D,20180227,000000,64.5608,64.6092,63.8688,64.0172,198027,0
+WPP.US,D,20180228,000000,64.5018,64.8715,63.9029,63.9639,281057,0
+WPP.US,D,20180301,000000,57.163,59.3839,57.1555,58.6002,1192546,0
+WPP.US,D,20180302,000000,59.3988,59.4405,58.5736,59.0308,471245,0
+WPP.US,D,20180305,000000,58.4113,59.0151,58.1431,58.9234,546102,0
+WPP.US,D,20180306,000000,58.2781,58.9234,58.1706,58.7144,426195,0
+WPP.US,D,20180307,000000,57.1214,57.262,56.1612,56.6242,476239,0
+WPP.US,D,20180308,000000,57.2021,57.5918,57.0956,57.4771,843013,0
+WPP.US,D,20180309,000000,56.0937,56.3761,55.9664,56.3011,508688,0
+WPP.US,D,20180312,000000,55.66,56.0739,55.6508,55.7981,341093,0
+WPP.US,D,20180313,000000,54.5208,55.28,54.3592,54.4599,719987,0
+WPP.US,D,20180314,000000,54.5617,54.7256,54.1377,54.2718,181215,0
+WPP.US,D,20180315,000000,54.5542,54.7665,53.9438,54.5674,376663,0
+WPP.US,D,20180316,000000,54.2718,54.918,54.2394,54.5341,429664,0
+WPP.US,D,20180319,000000,55.724,55.8315,54.8181,55.192,321028,0
+WPP.US,D,20180320,000000,55.2527,55.2527,53.7947,53.9562,297813,0
+WPP.US,D,20180321,000000,52.7596,53.0636,52.3232,52.5106,493528,0
+WPP.US,D,20180322,000000,51.9327,52.2824,51.677,51.8526,863294,0
+WPP.US,D,20180323,000000,52.1408,52.3349,51.5372,51.5372,265779,0
+WPP.US,D,20180326,000000,52.5106,52.9545,51.9268,52.8753,235123,0
+WPP.US,D,20180327,000000,53.1567,53.4357,52.6922,52.7928,274844,0
+WPP.US,D,20180328,000000,53.7813,54.0236,53.4565,53.579,351447,0
+WPP.US,D,20180329,000000,53.8837,53.9438,53.0968,53.4666,206644,0
+WPP.US,D,20180402,000000,53.5249,53.5998,52.5939,52.7795,263573,0
+WPP.US,D,20180403,000000,52.8137,53.056,52.6056,52.9686,142320,0
+WPP.US,D,20180404,000000,51.752,52.9478,51.7386,52.6854,448256,0
+WPP.US,D,20180405,000000,53.5066,53.6865,53.1567,53.5399,192527,0
+WPP.US,D,20180406,000000,55.0379,55.3161,54.3626,54.5341,284592,0
+WPP.US,D,20180409,000000,56.1687,56.5568,55.8182,55.8182,443037,0
+WPP.US,D,20180410,000000,56.2288,57.0814,56.0863,56.6983,545874,0
+WPP.US,D,20180411,000000,57.0674,57.531,56.6451,56.8533,329023,0
+WPP.US,D,20180412,000000,56.7391,56.9066,56.3619,56.5375,195103,0
+WPP.US,D,20180413,000000,56.9607,57.0956,56.7259,56.8125,213917,0
+WPP.US,D,20180416,000000,54.1185,54.2994,52.7322,54.1445,726899,0
+WPP.US,D,20180417,000000,54.0511,54.0969,52.9827,53.0278,424502,0
+WPP.US,D,20180418,000000,52.8944,53.6273,52.8944,53.5249,237391,0
+WPP.US,D,20180419,000000,55.1462,55.4143,54.5674,54.7149,205338,0
+WPP.US,D,20180420,000000,54.2394,54.2576,53.8439,53.902,153835,0
+WPP.US,D,20180423,000000,52.8195,52.9212,52.2758,52.827,322819,0
+WPP.US,D,20180424,000000,53.0685,53.1425,51.9734,52.2083,303605,0
+WPP.US,D,20180425,000000,52.4714,52.7254,52.3431,52.6589,145590,0
+WPP.US,D,20180426,000000,53.4458,53.5864,52.8188,53.1701,141515,0
+WPP.US,D,20180427,000000,53.6947,53.768,52.8078,53.0492,389293,0
+WPP.US,D,20180430,000000,56.6508,57.7508,55.8581,57.5453,1353513,0
+WPP.US,D,20180501,000000,57.5718,57.9756,57.3171,57.6326,438449,0
+WPP.US,D,20180502,000000,58.4462,58.5794,57.7475,57.8209,337881,0
+WPP.US,D,20180503,000000,57.9292,58.452,57.6525,58.3572,443892,0
+WPP.US,D,20180504,000000,58.2455,58.4861,58.0357,58.218,105325,0
+WPP.US,D,20180507,000000,58.4654,58.7752,58.2371,58.696,117317,0
+WPP.US,D,20180508,000000,57.0674,57.3171,56.8673,57.0281,193900,0
+WPP.US,D,20180509,000000,57.526,58.1431,57.5178,58.0357,217639,0
+WPP.US,D,20180510,000000,58.8559,59.2556,58.8284,59.0574,150637,0
+WPP.US,D,20180511,000000,59.3196,59.7636,59.2598,59.3531,159690,0
+WPP.US,D,20180514,000000,59.0706,59.3597,58.8702,59.0366,142966,0
+WPP.US,D,20180515,000000,57.9149,58.2214,57.6561,58.0223,143627,0
+WPP.US,D,20180516,000000,58.069,58.6878,58.069,58.6353,142709,0
+WPP.US,D,20180517,000000,59.9841,60.4115,59.5754,59.871,220250,0
+WPP.US,D,20180518,000000,60.4022,60.4747,59.7103,59.9451,163364,0
+WPP.US,D,20180521,000000,60.7378,61.3291,60.6455,61.0734,289964,0
+WPP.US,D,20180522,000000,61.8263,61.9994,61.1476,61.4432,344325,0
+WPP.US,D,20180523,000000,59.7694,59.7828,58.1023,58.2979,314646,0
+WPP.US,D,20180524,000000,57.6867,57.9476,57.0482,57.5918,235370,0
+WPP.US,D,20180525,000000,57.4977,57.7067,56.8798,56.9531,144639,0
+WPP.US,D,20180529,000000,55.3602,55.5757,54.6715,54.9446,189454,0
+WPP.US,D,20180530,000000,54.5007,55.5491,54.5007,55.4742,156734,0
+WPP.US,D,20180531,000000,55.3885,55.7581,54.9579,55.7173,169670,0
+WPP.US,D,20180601,000000,56.0464,56.1205,55.5958,55.8989,143589,0
+WPP.US,D,20180604,000000,56.3561,56.3619,55.9389,56.2753,162230,0
+WPP.US,D,20180605,000000,54.4126,56.2962,54.2918,55.7099,617796,0
+WPP.US,D,20180606,000000,54.7639,55.2337,54.6281,54.8288,439466,0
+WPP.US,D,20180607,000000,55.53,55.6691,54.9371,55.2268,162820,0
+WPP.US,D,20180608,000000,54.7348,55.3351,54.5399,55.2744,154967,0
+WPP.US,D,20180611,000000,55.5625,56.1105,55.5358,55.9057,194303,0
+WPP.US,D,20180612,000000,55.6906,56.3986,55.5958,56.1071,129818,0
+WPP.US,D,20180613,000000,55.4958,55.9788,55.0654,55.3943,564352,0
+WPP.US,D,20180614,000000,56.391,57.3961,56.3145,56.7451,224136,0
+WPP.US,D,20180615,000000,55.4542,55.7248,55.2661,55.5242,261307,0
+WPP.US,D,20180618,000000,55.3851,55.5518,54.7814,55.4817,238325,0
+WPP.US,D,20180619,000000,55.3152,55.6265,55.0247,55.406,203269,0
+WPP.US,D,20180620,000000,56.516,56.516,55.8989,56.2177,161450,0
+WPP.US,D,20180621,000000,55.565,56.0429,55.406,55.7807,142084,0
+WPP.US,D,20180622,000000,56.6268,56.8515,55.8223,56.1897,200272,0
+WPP.US,D,20180625,000000,55.7731,55.8989,55.3501,55.4817,157082,0
+WPP.US,D,20180626,000000,55.1561,55.7307,55.0662,55.4125,154139,0
+WPP.US,D,20180627,000000,55.3301,55.5999,54.6291,54.7056,391851,0
+WPP.US,D,20180628,000000,54.1918,54.8371,53.9355,54.8288,154483,0
+WPP.US,D,20180629,000000,54.5808,54.8988,54.49,54.5108,164218,0
+WPP.US,D,20180702,000000,53.3317,53.3317,52.424,53.0336,280945,0
+WPP.US,D,20180703,000000,53.1369,53.235,52.4989,53.011,127437,0
+WPP.US,D,20180705,000000,53.8513,54.0386,53.4832,54.0179,126027,0
+WPP.US,D,20180706,000000,54.4823,55.0179,54.4133,54.8587,90142.9,0
+WPP.US,D,20180709,000000,55.8914,55.9397,55.3226,55.4467,263747,0
+WPP.US,D,20180710,000000,56.3421,56.5858,56.1555,56.4194,152405,0
+WPP.US,D,20180711,000000,55.2394,55.5723,54.9756,55.0728,148105,0
+WPP.US,D,20180712,000000,56.0097,56.4386,55.9338,56.2379,152032,0
+WPP.US,D,20180713,000000,57.1472,57.4312,56.8133,56.8633,187637,0
+WPP.US,D,20180716,000000,55.635,55.9806,55.4817,55.9747,309033,0
+WPP.US,D,20180717,000000,53.8805,54.3766,53.5464,53.5464,235607,0
+WPP.US,D,20180718,000000,53.2682,53.3317,52.832,53.0052,284198,0
+WPP.US,D,20180719,000000,51.2231,51.8261,51.0984,51.7503,387358,0
+WPP.US,D,20180720,000000,51.8827,52.8603,51.632,52.7428,347104,0
+WPP.US,D,20180723,000000,53.9844,54.261,53.4491,54.2268,516577,0
+WPP.US,D,20180724,000000,55.4817,55.5574,53.9487,54.0603,511353,0
+WPP.US,D,20180725,000000,53.4357,54.1569,53.2276,54.1295,133845,0
+WPP.US,D,20180726,000000,53.9844,54.0603,53.623,53.6372,102155,0
+WPP.US,D,20180727,000000,53.7555,54.2402,53.7131,53.9621,120335,0
+WPP.US,D,20180730,000000,53.9562,54.1786,53.6372,53.9695,127199,0
+WPP.US,D,20180731,000000,54.4823,54.6515,54.2168,54.3451,103077,0
+WPP.US,D,20180801,000000,53.977,54.0113,53.5399,53.7063,115212,0
+WPP.US,D,20180802,000000,52.7696,53.1475,52.424,53.1369,147166,0
+WPP.US,D,20180803,000000,53.2758,53.2758,52.8053,52.8188,409429,0
+WPP.US,D,20180806,000000,52.8871,53.131,52.8053,52.9295,142004,0
+WPP.US,D,20180807,000000,54.3309,54.5733,53.9621,54.0945,221722,0
+WPP.US,D,20180808,000000,54.5108,55.0012,54.4699,54.8371,214013,0
+WPP.US,D,20180809,000000,54.0113,54.3576,54.0113,54.1078,108647,0
+WPP.US,D,20180810,000000,54.2344,54.6632,54.0528,54.505,141734,0
+WPP.US,D,20180813,000000,54.6763,54.8172,54.1494,54.2543,161056,0
+WPP.US,D,20180814,000000,54.0811,54.1852,53.8314,53.977,139209,0
+WPP.US,D,20180815,000000,54.3725,55.1893,54.3085,55.0445,225224,0
+WPP.US,D,20180816,000000,56.4194,56.8698,56.2177,56.5568,168892,0
+WPP.US,D,20180817,000000,56.307,56.4877,55.9881,56.1004,117195,0
+WPP.US,D,20180820,000000,57.3961,57.7777,57.2305,57.5219,220239,0
+WPP.US,D,20180821,000000,58.3546,58.3546,57.7435,57.8891,143824,0
+WPP.US,D,20180822,000000,57.9789,58.139,57.7508,58.0481,93289.3,0
+WPP.US,D,20180823,000000,57.9873,57.9873,57.2647,57.5002,149663,0
+WPP.US,D,20180824,000000,57.5219,57.8891,57.4037,57.7999,97136.9,0
+WPP.US,D,20180827,000000,58.1806,58.4104,57.91,58.4104,80215.3,0
+WPP.US,D,20180828,000000,58.1464,58.3679,57.9433,58.1873,122513,0
+WPP.US,D,20180829,000000,58.0057,58.7144,57.8268,58.5279,102508,0
+WPP.US,D,20180830,000000,57.327,57.855,57.307,57.5902,115755,0
+WPP.US,D,20180831,000000,57.9316,57.9316,56.7242,57.4378,198192,0
+WPP.US,D,20180904,000000,53.3107,53.6022,52.8744,52.8744,683818,0
+WPP.US,D,20180905,000000,52.0202,52.1183,51.2498,51.4863,395009,0
+WPP.US,D,20180906,000000,51.3405,51.5288,51.119,51.3896,303943,0
+WPP.US,D,20180907,000000,51.3122,52.3607,51.3122,52.0267,257227,0
+WPP.US,D,20180910,000000,53.1094,53.4092,52.8461,53.2975,550465,0
+WPP.US,D,20180911,000000,52.9637,52.9926,52.1525,52.424,105622,0
+WPP.US,D,20180912,000000,52.5339,52.5339,51.6803,51.9719,126117,0
+WPP.US,D,20180913,000000,51.0984,51.5137,50.8418,51.4239,183517,0
+WPP.US,D,20180914,000000,51.4438,51.4664,50.6735,50.6735,227580,0
+WPP.US,D,20180917,000000,52.3732,52.5689,52.0068,52.0484,190453,0
+WPP.US,D,20180918,000000,51.8327,51.9653,51.5913,51.7145,150858,0
+WPP.US,D,20180919,000000,51.6587,52.1383,51.6254,51.9719,96412.8,0
+WPP.US,D,20180920,000000,51.4239,52.2075,51.3973,52.16,227495,0
+WPP.US,D,20180921,000000,52.1858,52.3541,51.8952,52.1042,169116,0
+WPP.US,D,20180924,000000,52.3049,52.3873,51.8877,51.9927,132486,0
+WPP.US,D,20180925,000000,52.2765,52.4848,52.0743,52.2566,162248,0
+WPP.US,D,20180926,000000,51.6395,52.6247,51.6395,52.3607,211484,0
+WPP.US,D,20180927,000000,52.5689,52.5689,51.5346,51.5621,213986,0
+WPP.US,D,20180928,000000,50.6112,50.9108,50.5853,50.8276,230889,0
+WPP.US,D,20181001,000000,51.7437,51.951,51.4589,51.4997,223009,0
+WPP.US,D,20181002,000000,51.3473,51.5422,51.2091,51.2989,164851,0
+WPP.US,D,20181003,000000,51.7704,52.13,51.737,51.9378,220042,0
+WPP.US,D,20181004,000000,52.2698,52.4897,52.0585,52.2558,157464,0
+WPP.US,D,20181005,000000,52.6514,52.6738,52.1207,52.4681,174695,0
+WPP.US,D,20181008,000000,52.0368,52.0642,51.1091,51.7104,196718,0
+WPP.US,D,20181009,000000,50.0325,51.1441,49.9766,50.8477,317844,0
+WPP.US,D,20181010,000000,50.7968,50.7968,49.6727,49.701,265451,0
+WPP.US,D,20181011,000000,50.4096,50.4371,49.3546,49.7426,637650,0
+WPP.US,D,20181012,000000,50.1115,50.1948,48.6525,49.1057,366398,0
+WPP.US,D,20181015,000000,48.546,49.332,48.546,49.0141,316345,0
+WPP.US,D,20181016,000000,49.7284,50.2181,49.0773,49.3396,328540,0
+WPP.US,D,20181017,000000,47.7891,48.3211,47.3861,48.0139,401126,0
+WPP.US,D,20181018,000000,48.3486,48.5543,47.5676,47.6117,286884,0
+WPP.US,D,20181019,000000,47.3918,48.1155,47.3144,47.9023,321994,0
+WPP.US,D,20181022,000000,47.9873,48.3128,47.7824,48.1779,260640,0
+WPP.US,D,20181023,000000,48.0854,48.5185,47.7323,48.377,331420,0
+WPP.US,D,20181024,000000,48.1779,49.7502,48.0662,49.5586,589523,0
+WPP.US,D,20181025,000000,40.561,41.7735,40.4302,40.9865,1852302,0
+WPP.US,D,20181026,000000,39.8191,39.9456,39.0521,39.5784,443754,0
+WPP.US,D,20181029,000000,39.1678,39.7758,38.8765,39.2029,1062905,0
+WPP.US,D,20181030,000000,39.351,40.1155,39.267,40.0939,971956,0
+WPP.US,D,20181031,000000,40.1297,40.4328,39.924,39.9314,386628,0
+WPP.US,D,20181101,000000,41.4238,41.4238,40.5127,41.1698,484980,0
+WPP.US,D,20181102,000000,42.4872,42.6853,41.4679,41.6444,432312,0
+WPP.US,D,20181105,000000,41.4197,41.801,41.0856,41.1988,868943,0
+WPP.US,D,20181106,000000,40.4062,40.9966,40.3695,40.8441,1230992,0
+WPP.US,D,20181107,000000,41.3829,41.4111,40.5203,41.2479,997514,0
+WPP.US,D,20181108,000000,40.7033,41.1381,40.1297,40.1872,237403,0
+WPP.US,D,20181109,000000,39.3794,39.8191,39.1953,39.4502,227917,0
+WPP.US,D,20181112,000000,39.4435,39.4435,38.4451,38.4451,1022304,0
+WPP.US,D,20181113,000000,39.132,39.656,39.0713,39.2094,812777,0
+WPP.US,D,20181114,000000,40.0522,40.0872,39.4069,39.7259,301020,0
+WPP.US,D,20181115,000000,38.6941,39.3304,38.3952,39.2952,386041,0
+WPP.US,D,20181116,000000,39.2029,39.7134,38.6782,39.0238,711600,0
+WPP.US,D,20181119,000000,39.4069,39.4069,38.6065,38.7774,458219,0
+WPP.US,D,20181120,000000,38.55,38.6716,37.7655,37.9222,355690,0
+WPP.US,D,20181121,000000,38.7349,39.2952,38.7066,38.9755,323788,0
+WPP.US,D,20181123,000000,39.0954,39.1113,38.3525,38.41,233565,0
+WPP.US,D,20181126,000000,39.5069,40.1646,39.4435,39.8758,399878,0
+WPP.US,D,20181127,000000,39.252,39.5218,38.9839,39.0687,416772,0
+WPP.US,D,20181128,000000,39.2163,39.7134,38.913,39.7134,683614,0
+WPP.US,D,20181129,000000,39.401,39.5069,39.032,39.3226,303629,0
+WPP.US,D,20181130,000000,38.9489,39.1113,38.8215,39.0613,592449,0
+WPP.US,D,20181203,000000,40.0872,40.108,39.351,39.5409,405830,0
+WPP.US,D,20181204,000000,38.9331,39.1037,37.5399,37.6157,426320,0
+WPP.US,D,20181206,000000,36.7754,37.1976,36.6322,37.1976,535312,0
+WPP.US,D,20181207,000000,37.1919,37.4473,36.7038,36.9012,781753,0
+WPP.US,D,20181210,000000,36.215,36.3133,35.6131,36.1942,364382,0
+WPP.US,D,20181211,000000,37.7938,37.8654,36.8963,37.0787,747462,0
+WPP.US,D,20181212,000000,39.7475,39.7475,39.1879,39.2094,582927,0
+WPP.US,D,20181213,000000,38.6149,39.252,38.3743,38.8215,642308,0
+WPP.US,D,20181214,000000,38.4876,38.8848,38.3525,38.3818,462125,0
+WPP.US,D,20181217,000000,38.6576,39.0046,38.4517,38.63,475546,0
+WPP.US,D,20181218,000000,39.2029,39.5069,38.7208,38.7774,414938,0
+WPP.US,D,20181219,000000,39.6692,39.9173,38.7699,39.0046,500445,0
+WPP.US,D,20181220,000000,39.132,39.2304,38.3875,38.7066,368366,0
+WPP.US,D,20181221,000000,38.9973,39.1388,37.39,37.7439,974186,0
+WPP.US,D,20181224,000000,37.9064,38.226,37.3333,37.4965,220382,0
+WPP.US,D,20181226,000000,37.39,38.3102,36.5199,38.2827,298118,0
+WPP.US,D,20181227,000000,37.121,37.7439,36.8436,37.7297,528367,0
+WPP.US,D,20181228,000000,38.3102,38.6008,38.0638,38.4168,318929,0
+WPP.US,D,20181231,000000,38.3243,38.8063,38.0979,38.7923,497449,0
+WPP.US,D,20190102,000000,38.1053,38.3952,37.8788,38.1619,227830,0
+WPP.US,D,20190103,000000,37.9139,38.0694,37.5891,37.8864,269683,0
+WPP.US,D,20190104,000000,38.1128,38.9839,37.9878,38.784,503157,0
+WPP.US,D,20190107,000000,38.9048,39.6767,38.7499,39.3727,539793,0
+WPP.US,D,20190108,000000,39.6059,39.7408,39.3226,39.705,438372,0
+WPP.US,D,20190109,000000,39.924,40.0939,39.4227,40.0305,250652,0
+WPP.US,D,20190110,000000,39.5493,40.108,39.5143,40.0664,302527,0
+WPP.US,D,20190111,000000,39.4644,40.4837,39.3436,40.2363,341678,0
+WPP.US,D,20190114,000000,39.9032,40.8583,39.8833,40.6535,642798,0
+WPP.US,D,20190115,000000,40.0239,40.377,39.6417,40.0239,444762,0
+WPP.US,D,20190116,000000,39.974,40.2854,39.7549,39.939,212614,0
+WPP.US,D,20190117,000000,39.351,40.0522,39.3304,39.7966,194966,0
+WPP.US,D,20190118,000000,40.2363,40.4902,40.0381,40.2212,256945,0
+WPP.US,D,20190122,000000,40.2363,40.476,40.0107,40.3571,324415,0
+WPP.US,D,20190123,000000,40.5544,40.6184,39.8898,40.3211,123254,0
+WPP.US,D,20190124,000000,39.9957,40.5203,39.9532,40.4062,271769,0
+WPP.US,D,20190125,000000,40.76,40.9798,40.6885,40.9017,199902,0
+WPP.US,D,20190128,000000,40.3571,41.0214,40.3419,40.8798,405442,0
+WPP.US,D,20190129,000000,40.9017,41.2846,40.8583,41.0649,333825,0
+WPP.US,D,20190130,000000,41.0706,41.1131,40.6252,40.8883,160308,0
+WPP.US,D,20190131,000000,40.4203,40.7167,40.257,40.561,292485,0
+WPP.US,D,20190201,000000,40.561,40.7384,40.3138,40.4627,206987,0
+WPP.US,D,20190204,000000,40.1788,40.2013,39.8398,40.1646,326893,0
+WPP.US,D,20190205,000000,40.4328,40.5969,40.3138,40.4269,228444,0
+WPP.US,D,20190206,000000,40.0305,40.3354,38.5725,38.6149,587417,0
+WPP.US,D,20190207,000000,37.39,37.405,36.0393,36.6606,1132862,0
+WPP.US,D,20190208,000000,36.718,37.1976,36.5756,37.1352,396096,0
+WPP.US,D,20190211,000000,37.6382,37.6948,37.44,37.4965,381655,0
+WPP.US,D,20190212,000000,37.9005,37.9705,37.2351,37.5241,236304,0
+WPP.US,D,20190213,000000,38.0694,38.3525,37.9005,37.9496,220483,0
+WPP.US,D,20190214,000000,37.8723,38.2527,37.7655,37.9988,228363,0
+WPP.US,D,20190215,000000,38.5149,38.579,38.2961,38.53,213726,0
+WPP.US,D,20190219,000000,38.8405,39.1879,38.6941,39.0814,162013,0
+WPP.US,D,20190220,000000,39.1247,39.5143,39.1247,39.2736,186803,0
+WPP.US,D,20190221,000000,38.8482,39.2094,38.8063,39.1388,262479,0
+WPP.US,D,20190222,000000,39.0472,39.2869,38.9547,39.1179,213919,0
+WPP.US,D,20190225,000000,39.4993,39.7259,39.4227,39.5784,222062,0
+WPP.US,D,20190226,000000,39.5918,39.9673,38.3177,39.6985,467450,0
+WPP.US,D,20190227,000000,39.3936,39.4502,39.0472,39.0613,233582,0
+WPP.US,D,20190228,000000,38.8564,39.1678,38.6466,38.9264,184155,0
+WPP.US,D,20190301,000000,41.6785,41.8418,40.5053,40.561,482695,0
+WPP.US,D,20190304,000000,40.9017,40.9017,40.3571,40.5827,413337,0
+WPP.US,D,20190305,000000,40.7384,40.81,40.5335,40.725,263084,0
+WPP.US,D,20190306,000000,40.81,40.944,40.5969,40.7808,231341,0
+WPP.US,D,20190307,000000,40.2288,40.2537,39.8898,39.939,142910,0
+WPP.US,D,20190308,000000,39.6275,39.7158,39.3936,39.5409,123914,0
+WPP.US,D,20190311,000000,39.4293,39.939,39.4293,39.7825,211334,0
+WPP.US,D,20190312,000000,39.7758,39.8608,39.4644,39.5643,204411,0
+WPP.US,D,20190313,000000,39.9957,40.2013,39.8932,40.0239,192077,0
+WPP.US,D,20190314,000000,40.2013,40.7675,40.0239,40.0798,242225,0
+WPP.US,D,20190315,000000,40.2079,40.3003,39.9805,40.1721,306047,0
+WPP.US,D,20190318,000000,40.6034,40.7033,40.3062,40.4703,182290,0
+WPP.US,D,20190319,000000,41.0856,41.1273,40.7808,40.8732,186601,0
+WPP.US,D,20190320,000000,40.8583,40.8883,40.2495,40.6034,170417,0
+WPP.US,D,20190321,000000,39.5984,39.6825,38.9413,39.2244,300873,0
+WPP.US,D,20190322,000000,38.8482,38.9755,38.3044,38.41,216312,0
+WPP.US,D,20190325,000000,37.858,37.978,37.3483,37.4541,190936,0
+WPP.US,D,20190326,000000,37.7023,37.7297,37.2842,37.3258,206609,0
+WPP.US,D,20190327,000000,37.7023,38.0279,37.44,37.9005,298984,0
+WPP.US,D,20190328,000000,37.5399,37.6382,37.3333,37.6107,222460,0
+WPP.US,D,20190329,000000,37.51,37.6874,37.221,37.3751,214549,0
+WPP.US,D,20190401,000000,38.8848,38.9897,38.579,38.6941,216504,0
+WPP.US,D,20190402,000000,38.9188,39.0229,38.5118,38.6782,198135,0
+WPP.US,D,20190403,000000,39.4502,39.6417,39.3869,39.5352,201731,0
+WPP.US,D,20190404,000000,39.4069,39.4993,39.2736,39.3436,157561,0
+WPP.US,D,20190405,000000,39.9032,40.2212,39.8833,40.0522,163355,0
+WPP.US,D,20190408,000000,39.5069,39.62,39.3153,39.5784,141360,0
+WPP.US,D,20190409,000000,40.3211,40.377,40.0456,40.1372,165877,0
+WPP.US,D,20190410,000000,40.5335,40.5827,40.2929,40.4902,311215,0
+WPP.US,D,20190411,000000,40.7309,40.9157,40.4978,40.6326,307872,0
+WPP.US,D,20190412,000000,40.3419,40.5684,40.0905,40.5335,311400,0
+WPP.US,D,20190415,000000,40.9157,41.2764,40.8933,41.043,218077,0
+WPP.US,D,20190416,000000,41.8783,42.2107,41.8542,41.9917,171142,0
+WPP.US,D,20190417,000000,42.7002,42.7668,42.3805,42.6503,171038,0
+WPP.US,D,20190418,000000,42.5788,43.0109,42.5512,42.7494,190609,0
+WPP.US,D,20190422,000000,42.5221,42.841,42.2331,42.373,180041,0
+WPP.US,D,20190423,000000,42.7701,42.9118,42.5221,42.7277,272970,0
+WPP.US,D,20190424,000000,41.8992,41.9917,41.4612,41.5395,557066,0
+WPP.US,D,20190425,000000,41.5812,41.7393,41.3113,41.3671,247785,0
+WPP.US,D,20190426,000000,43.4215,44.2366,43.3423,43.6838,355358,0
+WPP.US,D,20190429,000000,44.4331,44.4614,43.8594,43.9528,233388,0
+WPP.US,D,20190430,000000,44.2009,44.2216,43.7188,44.1009,263820,0
+WPP.US,D,20190501,000000,44.5333,44.8162,44.1226,44.1435,233621,0
+WPP.US,D,20190502,000000,45.2551,45.2684,44.4966,44.7454,371071,0
+WPP.US,D,20190503,000000,44.9712,45.4674,44.9503,45.2117,233104,0
+WPP.US,D,20190506,000000,44.1934,45.0485,43.9494,44.9862,374151,0
+WPP.US,D,20190507,000000,44.3341,44.4822,44.1226,44.4199,359997,0
+WPP.US,D,20190508,000000,44.5333,44.9436,44.3848,44.7313,299216,0
+WPP.US,D,20190509,000000,44.1651,44.5333,44.0794,44.4614,228021,0
+WPP.US,D,20190510,000000,44.5389,44.7937,44.2009,44.7937,215820,0
+WPP.US,D,20190513,000000,43.3157,43.3789,42.9192,42.9683,201327,0
+WPP.US,D,20190514,000000,43.3423,43.7113,43.3223,43.4649,194437,0
+WPP.US,D,20190515,000000,42.9902,43.5981,42.9477,43.4997,131462,0
+WPP.US,D,20190516,000000,43.1525,43.9653,43.1525,43.5563,304226,0
+WPP.US,D,20190517,000000,43.294,43.5847,43.2733,43.4997,207848,0
+WPP.US,D,20190520,000000,43.4073,43.4073,42.8868,42.9826,214298,0
+WPP.US,D,20190521,000000,43.0816,43.4148,42.9042,43.2733,320665,0
+WPP.US,D,20190522,000000,43.4422,43.8894,43.2282,43.5205,261422,0
+WPP.US,D,20190523,000000,42.2523,42.6429,42.0275,42.5304,271350,0
+WPP.US,D,20190524,000000,42.841,42.9759,42.6069,42.8835,105561,0
+WPP.US,D,20190528,000000,42.9192,43.3715,42.8769,43.0243,166820,0
+WPP.US,D,20190529,000000,42.4371,42.5578,42.2748,42.5154,244762,0
+WPP.US,D,20190530,000000,42.6853,42.8693,42.5611,42.6286,189478,0
+WPP.US,D,20190531,000000,41.8926,42.1473,41.7784,42.1123,177830,0
+WPP.US,D,20190603,000000,42.3673,43.0175,42.2748,42.8327,221553,0
+WPP.US,D,20190604,000000,43.6348,43.8594,43.2158,43.8594,191839,0
+WPP.US,D,20190605,000000,43.5772,43.6197,43.2733,43.3848,320290,0
+WPP.US,D,20190606,000000,43.6045,43.8387,43.2873,43.5705,160353,0
+WPP.US,D,20190607,000000,44.5756,44.8428,44.3848,44.3916,201229,0
+WPP.US,D,20190610,000000,44.5964,44.8654,44.5964,44.8088,183736,0
+WPP.US,D,20190611,000000,45.1626,45.1626,44.8088,44.8428,243065,0
+WPP.US,D,20190612,000000,45.1843,45.2833,45.0077,45.2201,418060,0
+WPP.US,D,20190613,000000,45.0128,45.0877,44.6888,44.807,153106,0
+WPP.US,D,20190614,000000,44.8305,44.8428,44.4174,44.6005,132967,0
+WPP.US,D,20190617,000000,45.1902,45.3817,44.8219,44.8954,167147,0
+WPP.US,D,20190618,000000,45.2417,45.6398,45.2343,45.4324,303691,0
+WPP.US,D,20190619,000000,45.7864,46.1553,45.7498,46.1103,136075,0
+WPP.US,D,20190620,000000,46.3825,46.3825,45.8638,46.1036,214233,0
+WPP.US,D,20190621,000000,45.5432,45.6988,45.2343,45.5732,317348,0
+WPP.US,D,20190624,000000,45.1311,45.499,45.1011,45.4043,168366,0
+WPP.US,D,20190625,000000,45.499,45.6241,45.3525,45.4183,163844,0
+WPP.US,D,20190626,000000,45.5289,45.9271,45.4483,45.7722,215860,0
+WPP.US,D,20190627,000000,45.6173,45.9038,45.5956,45.6689,114465,0
+WPP.US,D,20190628,000000,46.1103,46.4268,46.0954,46.3234,113227,0
+WPP.US,D,20190701,000000,47.2886,47.3394,47.0238,47.2744,299086,0
+WPP.US,D,20190702,000000,45.9187,46.1103,45.6906,45.9638,239778,0
+WPP.US,D,20190703,000000,46.0595,46.2727,45.8455,46.2501,148821,0
+WPP.US,D,20190705,000000,45.8013,46.0954,45.4917,46.0954,142388,0
+WPP.US,D,20190708,000000,45.3817,45.5499,45.2383,45.4407,219856,0
+WPP.US,D,20190709,000000,44.8954,45.2117,44.8737,45.1086,174013,0
+WPP.US,D,20190710,000000,44.1667,44.593,44.0112,44.454,285929,0
+WPP.US,D,20190711,000000,44.41,44.439,44.1266,44.3142,181885,0
+WPP.US,D,20190712,000000,44.4907,44.6521,44.4016,44.6454,125731,0
+WPP.US,D,20190715,000000,44.2041,44.2766,44.0635,44.2692,209361,0
+WPP.US,D,20190716,000000,43.7621,44.0417,43.6655,43.8052,216334,0
+WPP.US,D,20190717,000000,43.6729,43.6729,43.0759,43.2608,309729,0
+WPP.US,D,20190718,000000,43.1275,43.2167,42.054,42.9809,424081,0
+WPP.US,D,20190719,000000,42.2448,42.5246,42.0157,42.3839,466805,0
+WPP.US,D,20190722,000000,42.4737,42.7153,42.3631,42.6271,186238,0
+WPP.US,D,20190723,000000,42.5838,42.6794,42.4437,42.5611,201637,0
+WPP.US,D,20190724,000000,42.7893,43.3715,42.7377,43.3049,295851,0
+WPP.US,D,20190725,000000,43.5039,43.5039,43.1392,43.2167,161387,0
+WPP.US,D,20190726,000000,43.5189,43.7754,43.4597,43.7237,137329,0
+WPP.US,D,20190729,000000,43.8644,44.0776,43.7903,43.9153,119530,0
+WPP.US,D,20190730,000000,43.6371,43.9036,43.5987,43.6371,133516,0
+WPP.US,D,20190731,000000,43.9668,43.9668,43.1141,43.3565,122259,0
+WPP.US,D,20190801,000000,43.4157,43.7237,42.9484,43.1575,142250,0
+WPP.US,D,20190802,000000,41.9875,42.134,41.796,41.9801,420081,0
+WPP.US,D,20190805,000000,40.8316,40.9224,40.4845,40.6617,261156,0
+WPP.US,D,20190806,000000,40.7142,40.9116,40.3471,40.706,233040,0
+WPP.US,D,20190807,000000,40.5069,41.089,40.4845,41.0373,257245,0
+WPP.US,D,20190808,000000,41.442,41.7077,40.8524,41.442,330960,0
+WPP.US,D,20190809,000000,44.0417,44.0776,43.4447,43.5931,384248,0
+WPP.US,D,20190812,000000,43.4307,43.5855,42.7153,42.8785,322297,0
+WPP.US,D,20190813,000000,43.1733,43.8137,43.055,43.1425,240659,0
+WPP.US,D,20190814,000000,42.5988,42.7153,41.9218,41.95,212276,0
+WPP.US,D,20190815,000000,41.6843,42.0075,41.5527,41.737,167922,0
+WPP.US,D,20190816,000000,42.3631,42.7668,42.1123,42.7227,209529,0
+WPP.US,D,20190819,000000,42.9375,42.9809,42.6503,42.6794,164561,0
+WPP.US,D,20190820,000000,42.4213,42.4437,41.9423,42.1557,197343,0
+WPP.US,D,20190821,000000,42.8485,42.8485,42.4805,42.642,177901,0
+WPP.US,D,20190822,000000,43.2016,43.4597,43.0992,43.2532,160395,0
+WPP.US,D,20190823,000000,43.3199,43.4373,42.2739,42.3413,206397,0
+WPP.US,D,20190826,000000,42.7893,42.7893,42.3548,42.642,115594,0
+WPP.US,D,20190827,000000,42.7819,42.8785,42.5396,42.6712,157003,0
+WPP.US,D,20190828,000000,42.3038,43.1067,42.1915,42.8043,408657,0
+WPP.US,D,20190829,000000,43.4747,43.8569,43.4081,43.5405,299553,0
+WPP.US,D,20190830,000000,43.5471,43.7095,43.423,43.5987,125071,0
+WPP.US,D,20190903,000000,42.9809,43.2608,42.6978,43.1733,142418,0
+WPP.US,D,20190904,000000,43.4597,43.8346,43.3491,43.8277,216060,0
+WPP.US,D,20190905,000000,44.0417,44.2334,43.9528,44.1518,158538,0
+WPP.US,D,20190906,000000,44.4973,44.7405,44.439,44.5565,110515,0
+WPP.US,D,20190909,000000,45.0212,45.4832,44.8811,45.4557,118266,0
+WPP.US,D,20190910,000000,46.2727,46.6483,45.9121,46.6408,166018,0
+WPP.US,D,20190911,000000,47.2304,47.3992,46.9796,47.3035,282649,0
+WPP.US,D,20190912,000000,46.7006,46.7656,46.2361,46.604,166641,0
+WPP.US,D,20190913,000000,47.2003,47.6791,47.192,47.4726,164578,0
+WPP.US,D,20190916,000000,46.7656,46.8679,46.3751,46.4567,169213,0
+WPP.US,D,20190917,000000,45.6746,46.2361,45.6746,46.2286,163510,0
+WPP.US,D,20190918,000000,46.0144,46.4451,45.9638,46.3085,147994,0
+WPP.US,D,20190919,000000,46.4567,46.4784,46.1703,46.2286,160521,0
+WPP.US,D,20190920,000000,47.0388,47.0789,46.0661,46.0811,170585,0
+WPP.US,D,20190923,000000,45.8237,45.8237,45.4101,45.6241,143998,0
+WPP.US,D,20190924,000000,45.7498,45.7498,45.1385,45.2859,141718,0
+WPP.US,D,20190925,000000,44.4682,44.807,44.1959,44.6589,227906,0
+WPP.US,D,20190926,000000,45.1011,45.2117,44.7638,45.0352,145819,0
+WPP.US,D,20190927,000000,45.301,45.3817,44.9171,45.1535,121747,0
+WPP.US,D,20190930,000000,46.0811,46.405,45.9705,46.0885,155594,0
+WPP.US,D,20191001,000000,46.1036,46.2501,45.2925,45.499,212745,0
+WPP.US,D,20191002,000000,44.5723,44.6005,44.2766,44.4764,193937,0
+WPP.US,D,20191003,000000,44.6272,44.8754,44.2425,44.6714,209962,0
+WPP.US,D,20191004,000000,44.9436,45.2218,44.6795,45.1843,165614,0
+WPP.US,D,20191007,000000,44.7629,45.1611,44.6864,44.8979,123878,0
+WPP.US,D,20191008,000000,44.1285,44.3292,43.9552,44.0467,150489,0
+WPP.US,D,20191009,000000,44.5814,44.5814,44.3025,44.3707,127137,0
+WPP.US,D,20191010,000000,44.3624,44.8229,43.2616,43.3223,416555,0
+WPP.US,D,20191011,000000,44.1443,44.5432,44.016,44.3774,311479,0
+WPP.US,D,20191014,000000,44.9885,45.4142,44.8979,45.2068,215410,0
+WPP.US,D,20191015,000000,45.4324,46.1337,45.1201,45.5765,215342,0
+WPP.US,D,20191016,000000,45.2218,45.4249,44.7996,44.9278,221362,0
+WPP.US,D,20191017,000000,44.852,44.9045,44.514,44.7472,159060,0
+WPP.US,D,20191018,000000,44.4606,44.7996,44.4531,44.7846,488545,0
+WPP.US,D,20191021,000000,44.5506,44.6421,44.3249,44.6113,189660,0
+WPP.US,D,20191022,000000,44.5664,45.0635,44.514,44.7387,300477,0
+WPP.US,D,20191023,000000,44.7547,45.0335,44.7104,45.026,277885,0
+WPP.US,D,20191024,000000,44.7629,44.8678,44.2651,44.6555,162936,0
+WPP.US,D,20191025,000000,47.2953,47.3478,46.7598,46.9481,284583,0
+WPP.US,D,20191028,000000,46.5109,47.4162,46.4809,47.1354,165916,0
+WPP.US,D,20191029,000000,47.5368,48.0489,47.5284,47.7316,220716,0
+WPP.US,D,20191030,000000,47.5808,47.5893,47.0154,47.4441,120489,0
+WPP.US,D,20191031,000000,46.978,47.0613,46.6915,47.0613,178805,0
+WPP.US,D,20191101,000000,47.2036,47.3769,47.0238,47.0754,104927,0
+WPP.US,D,20191104,000000,47.7159,47.8756,47.6033,47.754,110929,0
+WPP.US,D,20191105,000000,48.1087,48.1946,47.973,48.0937,106566,0
+WPP.US,D,20191106,000000,48.2295,48.237,47.7766,47.8756,228617,0
+WPP.US,D,20191107,000000,48.5976,48.7708,48.5235,48.6293,139325,0
+WPP.US,D,20191108,000000,48.4478,48.765,48.3262,48.7492,275562,0
+WPP.US,D,20191111,000000,48.7041,49.0197,47.7092,48.3262,326557,0
+WPP.US,D,20191112,000000,48.7041,49.0914,48.7041,48.9307,144816,0
+WPP.US,D,20191113,000000,48.6433,48.7267,48.0564,48.1538,159816,0
+WPP.US,D,20191114,000000,48.2737,48.3045,47.8823,48.1162,124239,0
+WPP.US,D,20191115,000000,48.2064,48.2212,47.9282,48.1087,108339,0
+WPP.US,D,20191118,000000,47.9282,47.9432,47.4758,47.6258,130993,0
+WPP.US,D,20191119,000000,47.9648,47.9965,47.5808,47.6416,97538,0
+WPP.US,D,20191120,000000,47.4076,47.4527,46.978,46.978,237864,0
+WPP.US,D,20191121,000000,47.3394,47.3478,46.918,47.128,107127,0
+WPP.US,D,20191122,000000,47.5585,47.7617,47.4002,47.5893,105546,0
+WPP.US,D,20191125,000000,48.4328,48.6433,48.312,48.6134,226996,0
+WPP.US,D,20191126,000000,48.4253,48.4403,48.1237,48.2737,136169,0
+WPP.US,D,20191127,000000,48.81,49.0815,48.7116,49.0057,318267,0
+WPP.US,D,20191129,000000,48.6217,48.7942,48.5151,48.5909,77818.3,0
+WPP.US,D,20191202,000000,48.4027,48.4186,47.7398,47.8973,128781,0
+WPP.US,D,20191203,000000,46.6465,47.0304,46.435,46.963,186046,0
+WPP.US,D,20191204,000000,47.0537,47.4076,47.0238,47.1753,126456,0
+WPP.US,D,20191205,000000,46.7674,47.1937,46.7131,47.1437,108977,0
+WPP.US,D,20191206,000000,48.1914,48.3944,48.1463,48.1688,194307,0
+WPP.US,D,20191209,000000,47.973,48.033,47.754,47.8673,87585.1,0
+WPP.US,D,20191210,000000,47.6109,47.8224,47.5284,47.5509,135942,0
+WPP.US,D,20191211,000000,47.6559,47.8823,47.5808,47.8374,100357,0
+WPP.US,D,20191212,000000,48.6743,49.3371,48.4851,49.0965,318168,0
+WPP.US,D,20191213,000000,50.5887,51.4248,50.4755,51.0408,455622,0
+WPP.US,D,20191216,000000,52.1326,52.1482,51.6129,51.6205,258992,0
+WPP.US,D,20191217,000000,51.169,51.5072,51.1008,51.1765,194260,0
+WPP.US,D,20191218,000000,51.5379,51.9593,51.4106,51.4631,192988,0
+WPP.US,D,20191219,000000,51.4322,51.5379,51.2749,51.3714,182292,0
+WPP.US,D,20191220,000000,51.9976,52.4199,51.877,51.8992,293203,0
+WPP.US,D,20191223,000000,52.0585,52.2315,51.9668,52.1117,158989,0
+WPP.US,D,20191224,000000,52.0051,52.2692,51.8086,51.847,82213.5,0
+WPP.US,D,20191226,000000,51.8169,52.2315,51.7869,52.2315,228079,0
+WPP.US,D,20191227,000000,52.8871,53.3168,52.7895,52.842,168356,0
+WPP.US,D,20191230,000000,53.355,53.3616,52.6845,52.7436,184885,0
+WPP.US,D,20191231,000000,52.7737,53.0069,52.5339,52.9777,226638,0
+WPP.US,D,20200102,000000,53.1809,53.2799,52.5922,52.9411,220627,0
+WPP.US,D,20200103,000000,52.8728,53.0461,52.2692,52.5781,381200,0
+WPP.US,D,20200106,000000,52.2765,52.7519,52.2615,52.6689,165524,0
+WPP.US,D,20200107,000000,52.8728,52.9777,52.7245,52.827,131393,0
+WPP.US,D,20200108,000000,52.6529,53.0069,52.548,52.8728,156480,0
+WPP.US,D,20200109,000000,52.7129,52.9853,52.08,52.2241,139835,0
+WPP.US,D,20200110,000000,52.4574,52.5023,51.991,52.0202,142640,0
+WPP.US,D,20200113,000000,52.1642,52.2534,51.8619,52.239,169828,0
+WPP.US,D,20200114,000000,51.2298,51.3424,50.3362,50.7627,363512,0
+WPP.US,D,20200115,000000,50.8976,51.1008,50.4679,50.5586,314311,0
+WPP.US,D,20200116,000000,50.2639,50.3546,50.0075,50.2639,303166,0
+WPP.US,D,20200117,000000,50.1056,50.2115,49.9092,50.0449,154853,0
+WPP.US,D,20200121,000000,49.9774,50.1056,49.8126,49.8809,184220,0
+WPP.US,D,20200122,000000,50.189,50.248,49.7968,49.8951,160560,0
+WPP.US,D,20200123,000000,49.3821,49.6835,49.0432,49.616,161798,0
+WPP.US,D,20200124,000000,49.8567,49.8875,49.0197,49.2021,151448,0
+WPP.US,D,20200127,000000,48.267,48.5759,48.0547,48.3653,194158,0
+WPP.US,D,20200128,000000,48.0697,48.5378,48.0064,48.4104,154934,0
+WPP.US,D,20200129,000000,48.4927,48.5835,48.2521,48.2977,234416,0
+WPP.US,D,20200130,000000,47.1753,48.0255,47.1354,48.0106,153901,0
+WPP.US,D,20200131,000000,47.2121,47.2868,46.5641,46.8497,302248,0
+WPP.US,D,20200203,000000,46.7131,47.0828,46.6907,46.8047,164476,0
+WPP.US,D,20200204,000000,47.5585,47.6608,47.4225,47.5284,156961,0
+WPP.US,D,20200205,000000,47.83,47.9282,47.5585,47.7766,183247,0
+WPP.US,D,20200206,000000,47.9199,47.9432,47.3478,47.3769,113196,0
+WPP.US,D,20200207,000000,47.1595,47.1687,46.5634,47.008,174788,0
+WPP.US,D,20200210,000000,47.0987,47.3918,46.5783,46.9555,313198,0
+WPP.US,D,20200211,000000,47.5509,47.7766,47.0537,47.3478,226909,0
+WPP.US,D,20200212,000000,47.8756,48.2587,47.7949,48.237,156428,0
+WPP.US,D,20200213,000000,47.973,48.501,47.8823,48.2437,137562,0
+WPP.US,D,20200214,000000,48.2521,48.3203,47.9498,48.0937,170993,0
+WPP.US,D,20200218,000000,47.83,47.9531,47.6342,47.8224,94282.4,0
+WPP.US,D,20200219,000000,47.9282,48.1162,47.7925,47.9648,106864,0
+WPP.US,D,20200220,000000,47.9432,48.0171,47.6033,47.9432,136242,0
+WPP.US,D,20200221,000000,47.5734,47.5808,47.0987,47.1671,131868,0
+WPP.US,D,20200224,000000,45.1767,45.29,44.8446,44.9503,209325,0
+WPP.US,D,20200225,000000,45.4641,45.4641,43.7978,43.9494,288854,0
+WPP.US,D,20200226,000000,43.8277,44.3615,43.3532,43.488,277073,0
+WPP.US,D,20200227,000000,36.8262,37.6165,36.1169,36.1169,874553,0
+WPP.US,D,20200228,000000,36.2083,36.6531,35.5513,36.3881,700656,0
+WPP.US,D,20200302,000000,36.0569,36.0869,35.4014,35.9586,564940,0
+WPP.US,D,20200303,000000,36.8637,37.1343,35.5863,35.8462,592709,0
+WPP.US,D,20200304,000000,36.8787,37.1877,36.3966,37.067,308470,0
+WPP.US,D,20200305,000000,35.4381,35.6122,34.5938,35.031,431675,0
+WPP.US,D,20200306,000000,34.3006,35.5673,34.1948,35.235,506678,0
+WPP.US,D,20200309,000000,33.1256,34.0367,32.213,32.213,421838,0
+WPP.US,D,20200310,000000,34.3238,34.398,32.9517,34.3155,482158,0
+WPP.US,D,20200311,000000,32.1221,32.1597,30.5333,30.7208,488660,0
+WPP.US,D,20200312,000000,27.7962,27.8795,26.2291,26.9526,484219,0
+WPP.US,D,20200313,000000,27.3441,28.0002,25.6036,27.9327,544914,0
+WPP.US,D,20200316,000000,22.0902,23.8391,21.978,22.6566,597833,0
+WPP.US,D,20200317,000000,22.0687,22.709,21.729,22.4078,715013,0
+WPP.US,D,20200318,000000,21.6467,22.038,20.4858,21.4351,693995,0
+WPP.US,D,20200319,000000,20.9229,22.596,20.4858,21.8648,560973,0
+WPP.US,D,20200320,000000,22.0988,22.3711,20.8622,20.9155,773402,0
+WPP.US,D,20200323,000000,21.6682,21.9855,20.8405,21.4127,892115,0
+WPP.US,D,20200324,000000,22.8375,23.5003,22.1887,23.4252,871690,0
+WPP.US,D,20200325,000000,23.9149,24.8119,23.3378,23.7409,1662895,0
+WPP.US,D,20200326,000000,24.8268,26.0633,24.7517,25.8593,612145,0
+WPP.US,D,20200327,000000,24.0432,24.4878,23.621,23.9382,372284,0
+WPP.US,D,20200330,000000,23.8093,24.1788,23.4927,24.0274,432431,0
+WPP.US,D,20200331,000000,24.8351,26.025,23.8775,25.4522,696049,0
+WPP.US,D,20200401,000000,23.6509,23.9,22.611,22.6934,537682,0
+WPP.US,D,20200402,000000,23.093,24.6228,23.0704,23.7334,599952,0
+WPP.US,D,20200403,000000,22.8066,23.093,21.8648,22.2262,446184,0
+WPP.US,D,20200406,000000,23.1239,24.1339,23.1046,23.8391,790673,0
+WPP.US,D,20200407,000000,27.0509,27.1334,25.3922,25.5729,762131,0
+WPP.US,D,20200408,000000,25.8593,26.3499,25.5654,26.1157,382145,0
+WPP.US,D,20200409,000000,26.6804,27.449,26.4805,27.2316,432091,0
+WPP.US,D,20200413,000000,26.8161,27.0018,25.9342,26.7335,405398,0
+WPP.US,D,20200414,000000,27.4872,27.8486,27.0509,27.3441,556814,0
+WPP.US,D,20200415,000000,26.0849,26.1374,24.94,25.0609,454972,0
+WPP.US,D,20200416,000000,25.0609,25.1516,24.5113,24.7517,644007,0
+WPP.US,D,20200417,000000,26.0708,26.2741,25.7461,26.1308,1166336,0
+WPP.US,D,20200420,000000,25.6936,26.0024,25.3014,25.3996,546126,0
+WPP.US,D,20200421,000000,24.7144,25.1057,23.9,24.2082,1375786,0
+WPP.US,D,20200422,000000,24.9841,25.3539,24.7211,25.1815,3083664,0
+WPP.US,D,20200423,000000,25.6178,26.0849,25.498,25.5204,434561,0
+WPP.US,D,20200424,000000,25.7236,25.8294,25.2557,25.6096,276213,0
+WPP.US,D,20200427,000000,26.0475,26.9752,25.9867,26.8687,436844,0
+WPP.US,D,20200428,000000,28.0744,28.1285,27.3932,27.4798,403018,0
+WPP.US,D,20200429,000000,29.8539,30.246,29.4252,30.0794,436682,0
+WPP.US,D,20200430,000000,29.793,29.9529,28.9495,29.1761,615274,0
+WPP.US,D,20200501,000000,28.7622,28.7622,27.7137,28.0378,466667,0
+WPP.US,D,20200504,000000,27.6763,28.0451,27.4006,27.7812,432382,0
+WPP.US,D,20200505,000000,28.3393,28.4141,27.5631,27.6837,301988,0
+WPP.US,D,20200506,000000,27.977,28.0069,27.1925,27.2608,263301,0
+WPP.US,D,20200507,000000,27.4647,28.2783,27.4647,27.9327,337966,0
+WPP.US,D,20200508,000000,28.3692,28.708,28.1809,28.663,165255,0
+WPP.US,D,20200511,000000,27.6613,27.7063,27.2083,27.4872,250806,0
+WPP.US,D,20200512,000000,27.7745,27.887,26.9294,26.9526,353118,0
+WPP.US,D,20200513,000000,26.1374,26.1458,24.9026,25.1431,293464,0
+WPP.US,D,20200514,000000,24.8793,25.9867,24.5177,25.9867,357428,0
+WPP.US,D,20200515,000000,25.5046,25.7911,25.294,25.557,285665,0
+WPP.US,D,20200518,000000,26.3573,27.5322,26.3573,27.3441,379739,0
+WPP.US,D,20200519,000000,26.9752,27.1858,26.5232,26.5455,281127,0
+WPP.US,D,20200520,000000,27.0126,27.608,26.9145,27.4347,251475,0
+WPP.US,D,20200521,000000,27.7063,27.9653,27.2083,27.3074,197883,0
+WPP.US,D,20200522,000000,27.5472,27.5848,26.9669,27.5322,210070,0
+WPP.US,D,20200526,000000,28.7464,28.8746,28.46,28.6257,251896,0
+WPP.US,D,20200527,000000,29.8996,29.9597,29.2002,29.7782,217625,0
+WPP.US,D,20200528,000000,29.5,29.5,28.8429,28.9038,192066,0
+WPP.US,D,20200529,000000,28.3467,28.6331,28.121,28.519,230096,0
+WPP.US,D,20200601,000000,29.5899,30.3135,29.5833,30.2003,336208,0
+WPP.US,D,20200602,000000,31.4435,31.686,30.8633,31.0979,335448,0
+WPP.US,D,20200603,000000,31.3995,32.3496,31.3995,32.1981,221634,0
+WPP.US,D,20200604,000000,31.656,32.1072,31.3753,31.9948,281076,0
+WPP.US,D,20200605,000000,33.7052,33.8968,33.2306,33.3213,318054,0
+WPP.US,D,20200608,000000,33.9551,34.9868,33.9085,34.9635,328376,0
+WPP.US,D,20200609,000000,33.5021,33.5404,32.9366,33.253,297114,0
+WPP.US,D,20200610,000000,32.9517,32.9517,32.3779,32.4919,369556,0
+WPP.US,D,20200611,000000,31.9648,32.1889,30.76,30.8483,437739,0
+WPP.US,D,20200612,000000,31.8049,32.0531,30.4884,31.0955,454082,0
+WPP.US,D,20200615,000000,30.2886,32.0048,30.2013,31.6701,250816,0
+WPP.US,D,20200616,000000,32.5635,32.7236,31.407,31.869,288970,0
+WPP.US,D,20200617,000000,32.5561,32.5877,31.8858,31.909,223938,0
+WPP.US,D,20200618,000000,31.2546,31.8134,31.1828,31.8049,335408,0
+WPP.US,D,20200619,000000,32.6034,32.6269,31.7743,31.9258,212907,0
+WPP.US,D,20200622,000000,32.2204,32.2204,31.6934,31.9258,206725,0
+WPP.US,D,20200623,000000,32.6834,32.7394,32.1813,32.3088,296108,0
+WPP.US,D,20200624,000000,31.7574,31.7574,30.6883,30.983,296038,0
+WPP.US,D,20200625,000000,30.4401,30.9998,30.3053,30.983,164373,0
+WPP.US,D,20200626,000000,30.7516,30.7999,29.874,30.0328,188494,0
+WPP.US,D,20200629,000000,30.3768,30.8882,30.1221,30.76,190296,0
+WPP.US,D,20200630,000000,30.4484,31.3028,30.1612,31.2312,197182,0
+WPP.US,D,20200701,000000,30.983,31.4235,30.8324,31.0554,159818,0
+WPP.US,D,20200702,000000,31.4711,31.7658,31.0148,31.1912,202933,0
+WPP.US,D,20200706,000000,31.6701,31.8049,31.287,31.4793,211456,0
+WPP.US,D,20200707,000000,31.4377,31.4544,31.0081,31.0232,245009,0
+WPP.US,D,20200708,000000,29.6824,30.0178,29.6066,29.8413,350852,0
+WPP.US,D,20200709,000000,29.818,29.818,28.788,28.988,256759,0
+WPP.US,D,20200710,000000,29.236,29.7706,29.1329,29.7631,222925,0
+WPP.US,D,20200713,000000,29.8663,30.1136,29.3075,29.3634,222253,0
+WPP.US,D,20200714,000000,29.7939,30.3369,29.595,30.2886,219012,0
+WPP.US,D,20200715,000000,30.9274,31.0148,30.5375,30.9115,652998,0
+WPP.US,D,20200716,000000,31.1271,31.4936,31.0872,31.2312,278064,0
+WPP.US,D,20200717,000000,30.744,30.744,30.3526,30.361,374218,0
+WPP.US,D,20200720,000000,30.1853,30.361,29.9622,30.0662,304069,0
+WPP.US,D,20200721,000000,30.6158,31.2671,30.6009,30.9439,280943,0
+WPP.US,D,20200722,000000,30.7041,30.983,30.6158,30.9522,243211,0
+WPP.US,D,20200723,000000,31.5826,31.8774,31.1828,31.4936,237291,0
+WPP.US,D,20200724,000000,31.6459,31.8049,31.2387,31.4152,229726,0
+WPP.US,D,20200727,000000,31.1113,31.2387,30.9048,31.0788,257403,0
+WPP.US,D,20200728,000000,29.8822,30.7208,29.8822,30.4251,223129,0
+WPP.US,D,20200729,000000,30.8483,31.0397,30.6075,30.8965,180347,0
+WPP.US,D,20200730,000000,29.6824,30.496,29.539,30.3927,173964,0
+WPP.US,D,20200731,000000,30.2094,30.2494,29.4707,29.7706,148365,0
+WPP.US,D,20200803,000000,30.4167,30.9756,30.321,30.8397,173699,0
+WPP.US,D,20200804,000000,31.1188,31.79,31.1038,31.6934,184541,0
+WPP.US,D,20200805,000000,32.3487,32.357,31.8449,31.9898,132986,0
+WPP.US,D,20200806,000000,31.6701,32.1963,31.6701,32.1247,113498,0
+WPP.US,D,20200807,000000,31.8941,32.2005,31.7492,32.1813,191030,0
+WPP.US,D,20200810,000000,32.2204,32.7076,32.2204,32.6908,304129,0
+WPP.US,D,20200811,000000,33.4738,34.0092,33.1948,33.3381,262933,0
+WPP.US,D,20200812,000000,34.0874,34.0874,33.3255,33.3938,173281,0
+WPP.US,D,20200813,000000,33.258,33.4339,32.7076,32.835,130026,0
+WPP.US,D,20200814,000000,32.4995,32.7867,32.4677,32.5561,134463,0
+WPP.US,D,20200817,000000,32.6119,32.6119,32.2288,32.293,118648,0
+WPP.US,D,20200818,000000,32.2372,32.3878,31.9731,32.0688,113203,0
+WPP.US,D,20200819,000000,31.9491,32.3529,31.7409,31.8382,143888,0
+WPP.US,D,20200820,000000,31.4152,31.8299,31.3903,31.7182,138295,0
+WPP.US,D,20200821,000000,31.2154,31.4544,31.1679,31.367,112246,0
+WPP.US,D,20200824,000000,31.9415,32.4603,31.6617,32.4603,179318,0
+WPP.US,D,20200825,000000,32.6752,32.6834,32.2372,32.6269,185360,0
+WPP.US,D,20200826,000000,32.5711,32.8675,32.4504,32.8592,137089,0
+WPP.US,D,20200827,000000,34.6395,35.369,34.5912,35.0217,348409,0
+WPP.US,D,20200828,000000,34.7262,34.7819,34.1999,34.6703,172888,0
+WPP.US,D,20200831,000000,34.6545,34.6953,33.6893,33.8326,159355,0
+WPP.US,D,20200901,000000,32.4129,32.8193,32.2372,32.5402,237722,0
+WPP.US,D,20200902,000000,32.6518,32.9916,32.5635,32.8983,172289,0
+WPP.US,D,20200903,000000,33.6095,33.7926,32.8275,32.9549,215013,0
+WPP.US,D,20200904,000000,33.5854,33.7052,32.9066,33.5536,181141,0
+WPP.US,D,20200908,000000,32.5711,32.8426,32.3155,32.3155,189166,0
+WPP.US,D,20200909,000000,33.0424,33.1066,32.6908,32.7867,165905,0
+WPP.US,D,20200910,000000,33.0108,33.1664,31.9565,31.9648,115455,0
+WPP.US,D,20200911,000000,31.9565,32.1172,31.7816,32.0531,115753,0
+WPP.US,D,20200914,000000,32.6352,32.9316,32.5711,32.7549,196141,0
+WPP.US,D,20200915,000000,32.8758,32.9066,32.5794,32.6119,168667,0
+WPP.US,D,20200916,000000,33.3938,33.7534,33.1874,33.3779,171147,0
+WPP.US,D,20200917,000000,32.5711,32.7394,32.2764,32.4046,129132,0
+WPP.US,D,20200918,000000,31.8532,31.8858,30.6967,30.8483,196244,0
+WPP.US,D,20200921,000000,28.9245,28.9804,28.5415,28.8438,266165,0
+WPP.US,D,20200922,000000,29.1719,29.3751,28.8921,29.3476,240260,0
+WPP.US,D,20200923,000000,29.7465,29.9214,28.7946,28.8521,196028,0
+WPP.US,D,20200924,000000,28.988,29.7706,28.8288,29.5708,248493,0
+WPP.US,D,20200925,000000,29.4517,30.1612,29.4192,30.1453,167070,0
+WPP.US,D,20200928,000000,31.2546,31.4711,31.0397,31.2387,219814,0
+WPP.US,D,20200929,000000,31.0872,31.1346,30.7274,30.8882,149770,0
+WPP.US,D,20200930,000000,31.1596,31.6135,31.1596,31.3187,227599,0
+WPP.US,D,20201001,000000,31.3986,31.686,31.0788,31.6774,258606,0
+WPP.US,D,20201002,000000,31.3344,32.532,31.2954,32.4677,173122,0
+WPP.US,D,20201005,000000,33.3064,33.7684,33.2823,33.7534,214624,0
+WPP.US,D,20201006,000000,34.1125,34.1516,33.3296,33.4254,163940,0
+WPP.US,D,20201007,000000,33.8253,33.9601,33.6495,33.8959,202300,0
+WPP.US,D,20201008,000000,34.7012,34.8145,34.4738,34.6928,172413,0
+WPP.US,D,20201009,000000,35.3491,35.4065,35.025,35.3082,148981,0
+WPP.US,D,20201012,000000,34.8877,35.0975,34.7411,35.0326,108942,0
+WPP.US,D,20201013,000000,34.7095,34.7411,34.3521,34.4898,98746.1,0
+WPP.US,D,20201014,000000,34.8228,34.846,34.1823,34.1823,137858,0
+WPP.US,D,20201015,000000,33.3713,34.0443,33.3046,33.9551,102282,0
+WPP.US,D,20201016,000000,34.2873,34.5305,34.2223,34.3931,114220,0
+WPP.US,D,20201019,000000,34.344,34.6761,34.0839,34.1416,107151,0
+WPP.US,D,20201020,000000,34.8953,35.1875,34.8387,34.9527,125406,0
+WPP.US,D,20201021,000000,35.0008,35.483,34.8627,35.1549,123247,0
+WPP.US,D,20201022,000000,34.8544,35.0008,34.6279,34.7661,130526,0
+WPP.US,D,20201023,000000,35.0409,35.5032,34.7896,35.4298,196750,0
+WPP.US,D,20201026,000000,35.0975,35.1792,34.523,34.6761,154456,0
+WPP.US,D,20201027,000000,33.5495,33.6227,32.8441,33.0066,219206,0
+WPP.US,D,20201028,000000,32.0015,32.4153,31.7182,31.9365,220429,0
+WPP.US,D,20201029,000000,31.3936,32.099,31.0854,31.8641,278990,0
+WPP.US,D,20201030,000000,32.3172,32.4719,31.6767,32.3821,258085,0
+WPP.US,D,20201102,000000,31.4835,32.0581,31.2804,31.9041,362122,0
+WPP.US,D,20201103,000000,32.8934,33.6311,32.7877,33.477,323168,0
+WPP.US,D,20201104,000000,32.9007,33.3373,32.5528,32.9341,176595,0
+WPP.US,D,20201105,000000,34.0042,34.7744,33.906,34.6845,187630,0
+WPP.US,D,20201106,000000,34.5062,34.5796,34.1899,34.3357,154934,0
+WPP.US,D,20201109,000000,38.1946,38.6808,38.0153,38.0488,243292,0
+WPP.US,D,20201110,000000,40.2779,40.8692,40.2612,40.3587,200086,0
+WPP.US,D,20201111,000000,40.0421,40.0671,39.4184,39.5316,144457,0
+WPP.US,D,20201112,000000,38.8506,38.9156,38.0445,38.1619,130896,0
+WPP.US,D,20201113,000000,38.5268,39.1837,38.5268,39.1187,179558,0
+WPP.US,D,20201116,000000,40.2779,40.6585,39.9124,40.4645,128881,0
+WPP.US,D,20201117,000000,40.3662,40.4961,40.148,40.3262,129832,0
+WPP.US,D,20201118,000000,40.2779,40.5694,39.7507,39.7507,139750,0
+WPP.US,D,20201119,000000,39.2403,40.0107,39.1587,39.9532,109506,0
+WPP.US,D,20201120,000000,39.467,39.5559,39.0896,39.3295,100390,0
+WPP.US,D,20201123,000000,39.7507,39.889,39.4428,39.6774,152104,0
+WPP.US,D,20201124,000000,39.7674,41.1205,39.6774,41.0314,150771,0
+WPP.US,D,20201125,000000,40.8533,41.1123,40.6661,41.1048,101496,0
+WPP.US,D,20201127,000000,40.3911,40.7392,40.2779,40.3429,73342.6,0
+WPP.US,D,20201130,000000,39.9374,39.9374,39.0205,39.1753,166586,0
+WPP.US,D,20201201,000000,40.1396,40.934,40.1396,40.7642,153723,0
+WPP.US,D,20201202,000000,40.1721,40.8775,40.0671,40.6585,118695,0
+WPP.US,D,20201203,000000,41.3562,42.1016,41.283,41.8741,113288,0
+WPP.US,D,20201204,000000,42.9443,43.1132,42.6446,42.872,179953,0
+WPP.US,D,20201207,000000,41.5661,41.7094,41.3629,41.6794,126771,0
+WPP.US,D,20201208,000000,40.9907,41.5911,40.9099,41.4612,163012,0
+WPP.US,D,20201209,000000,42.5554,42.7012,42.0848,42.4413,145255,0
+WPP.US,D,20201210,000000,41.5421,41.9309,41.3113,41.5744,177986,0
+WPP.US,D,20201211,000000,41.1772,41.6719,41.1448,41.4779,139502,0
+WPP.US,D,20201214,000000,42.8876,42.9118,41.8984,41.9391,137185,0
+WPP.US,D,20201215,000000,42.1258,42.8469,41.8741,42.8153,157338,0
+WPP.US,D,20201216,000000,42.9034,42.9034,42.4413,42.8069,106770,0
+WPP.US,D,20201217,000000,44.8904,45.3108,44.6954,44.8654,235459,0
+WPP.US,D,20201218,000000,45.1086,45.125,44.1034,44.1684,272062,0
+WPP.US,D,20201221,000000,42.4905,42.9768,41.9233,42.8384,228288,0
+WPP.US,D,20201222,000000,42.8951,43.2199,42.7985,43.1067,141300,0
+WPP.US,D,20201223,000000,44.2815,44.5739,44.1358,44.3624,171625,0
+WPP.US,D,20201224,000000,44.5739,44.6621,44.2251,44.3707,58085.4,0
+WPP.US,D,20201228,000000,44.6472,45.2301,44.6472,44.7762,89893.2,0
+WPP.US,D,20201229,000000,45.1326,45.2949,44.3874,44.6389,112227,0
+WPP.US,D,20201230,000000,44.8654,44.9702,44.1767,44.1767,113312,0
+WPP.US,D,20201231,000000,44.2574,44.2574,43.7554,43.8352,83270.3,0
+WPP.US,D,20210104,000000,44.4031,44.553,43.2448,43.6737,185772,0
+WPP.US,D,20210105,000000,42.6685,43.2033,42.4746,42.831,148832,0
+WPP.US,D,20210106,000000,45.5225,46.5167,45.4807,46.2843,139743,0
+WPP.US,D,20210107,000000,45.8139,45.9287,44.9952,45.1326,141461,0
+WPP.US,D,20210108,000000,46.2111,46.2276,45.0602,45.7489,135613,0
+WPP.US,D,20210111,000000,44.1767,44.8088,44.1559,44.7187,178587,0
+WPP.US,D,20210112,000000,44.5406,45.0602,44.5406,45.0352,104268,0
+WPP.US,D,20210113,000000,44.1518,44.4441,43.9336,44.0385,103437,0
+WPP.US,D,20210114,000000,44.7272,45.2459,44.679,44.9302,108787,0
+WPP.US,D,20210115,000000,44.9702,45.0677,44.2009,44.8254,158869,0
+WPP.US,D,20210119,000000,44.1443,44.1684,43.4223,43.8203,179402,0
+WPP.US,D,20210120,000000,44.5406,44.9054,44.4357,44.8654,130322,0
+WPP.US,D,20210121,000000,43.3657,44.2983,43.3415,44.1034,143597,0
+WPP.US,D,20210122,000000,43.8437,44.0794,43.7146,43.8352,78927.9,0
+WPP.US,D,20210125,000000,42.6037,43.0169,42.2397,42.9935,142377,0
+WPP.US,D,20210126,000000,43.0816,43.4548,42.9034,43.374,114036,0
+WPP.US,D,20210127,000000,42.4988,43.2765,42.1499,42.6037,132726,0
+WPP.US,D,20210128,000000,42.9768,43.8911,42.8951,43.4064,122648,0
+WPP.US,D,20210129,000000,43.1382,43.2365,42.0367,42.1016,88180.7,0
+WPP.US,D,20210201,000000,43.1151,43.374,42.6853,43.3173,244435,0
+WPP.US,D,20210202,000000,43.5521,44.1767,43.4872,44.0552,70730.7,0
+WPP.US,D,20210203,000000,44.2574,44.7921,44.1684,44.7604,115738,0
+WPP.US,D,20210204,000000,45.3758,45.3758,44.9788,45.1892,74395.8,0
+WPP.US,D,20210205,000000,45.4657,45.644,45.141,45.336,91463.9,0
+WPP.US,D,20210208,000000,45.2543,45.7572,45.1293,45.4009,108551,0
+WPP.US,D,20210209,000000,45.4241,46.0413,45.1492,45.8463,160950,0
+WPP.US,D,20210210,000000,45.9512,46.0811,45.2868,45.2949,124144,0
+WPP.US,D,20210211,000000,45.7897,46.4143,45.5873,46.1377,157062,0
+WPP.US,D,20210212,000000,45.9028,46.4059,45.8871,46.3326,85613.2,0
+WPP.US,D,20210216,000000,47.4993,47.6217,46.9812,47.2561,112366,0
+WPP.US,D,20210217,000000,46.6973,46.973,46.4143,46.9321,72470.8,0
+WPP.US,D,20210218,000000,47.4592,47.4592,46.6084,46.9972,115278,0
+WPP.US,D,20210219,000000,47.4993,47.9698,47.4351,47.824,184631,0
+WPP.US,D,20210222,000000,48.2212,49.4695,48.1246,48.7799,246685,0
+WPP.US,D,20210223,000000,49.2914,49.7851,48.8699,49.5504,126406,0
+WPP.US,D,20210224,000000,49.7052,50.3938,49.632,50.1181,125459,0
+WPP.US,D,20210225,000000,49.6802,50.0774,48.4235,48.5777,259075,0
+WPP.US,D,20210226,000000,48.5942,48.5942,47.9047,48.2212,95879.6,0
+WPP.US,D,20210301,000000,48.9349,49.456,48.9349,49.3887,183482,0
+WPP.US,D,20210302,000000,49.7052,50.2806,49.4854,50.1663,203970,0
+WPP.US,D,20210303,000000,50.8551,51.5895,50.7336,51.0499,156028,0
+WPP.US,D,20210304,000000,50.7102,50.7743,48.9999,49.5586,119165,0
+WPP.US,D,20210305,000000,50.7019,50.7501,49.5018,50.7019,132518,0
+WPP.US,D,20210308,000000,51.4797,51.8444,51.2939,51.4305,114897,0
+WPP.US,D,20210309,000000,50.7986,51.5521,50.6036,51.0741,121171,0
+WPP.US,D,20210310,000000,51.6254,51.9493,51.1391,51.3173,115134,0
+WPP.US,D,20210311,000000,52.2258,52.2258,50.9244,51.7471,182776,0
+WPP.US,D,20210312,000000,50.5887,51.2856,50.5396,51.2773,118847,0
+WPP.US,D,20210315,000000,51.4305,51.6661,50.7986,51.2607,114625,0
+WPP.US,D,20210316,000000,51.4072,51.6329,50.9851,51.4557,150173,0
+WPP.US,D,20210317,000000,51.4389,52.4122,51.3173,52.2008,104632,0
+WPP.US,D,20210318,000000,52.7037,53.4741,52.5089,52.6471,129589,0
+WPP.US,D,20210319,000000,51.7554,52.7114,51.1148,52.2741,170793,0
+WPP.US,D,20210322,000000,52.2907,52.2907,51.5521,51.8526,161203,0
+WPP.US,D,20210323,000000,51.2939,51.5038,50.5153,50.6036,125289,0
+WPP.US,D,20210324,000000,50.9126,51.9826,50.9126,51.0583,267884,0
+WPP.US,D,20210325,000000,50.8876,51.9092,50.547,51.7961,161768,0
+WPP.US,D,20210326,000000,52.0634,52.339,51.4621,52.1775,104966,0
+WPP.US,D,20210329,000000,52.0225,52.339,51.7794,52.1775,146463,0
+WPP.US,D,20210330,000000,52.3716,52.817,52.2907,52.6547,83774.7,0
+WPP.US,D,20210331,000000,51.9743,52.0634,51.3424,51.7961,110577,0
+WPP.US,D,20210401,000000,52.0393,52.6955,51.9092,52.6547,80977.8,0
+WPP.US,D,20210405,000000,53.1251,53.8946,53.0443,53.798,89876.4,0
+WPP.US,D,20210406,000000,52.6471,53.1094,52.6148,52.9545,103224,0
+WPP.US,D,20210407,000000,52.9145,53.1325,52.623,52.9461,108861,0
+WPP.US,D,20210408,000000,52.9145,53.1094,52.6955,53.011,64606.2,0
+WPP.US,D,20210409,000000,52.5416,52.7928,52.4122,52.7846,61989.5,0
+WPP.US,D,20210412,000000,52.663,52.8495,52.339,52.5579,78498,0
+WPP.US,D,20210413,000000,52.6955,53.1094,52.6062,52.8412,159561,0
+WPP.US,D,20210414,000000,53.5633,54.106,53.4656,53.579,67572.4,0
+WPP.US,D,20210415,000000,53.8946,54.1951,53.8545,54.1951,66026.8,0
+WPP.US,D,20210416,000000,54.9078,55.0945,54.6639,54.9572,83652.2,0
+WPP.US,D,20210419,000000,55.1112,55.3951,55.0055,55.0705,97847.8,0
+WPP.US,D,20210420,000000,54.2926,54.3334,52.9395,53.2225,99715.2,0
+WPP.US,D,20210421,000000,53.1325,53.9446,53.061,53.9446,60260.2,0
+WPP.US,D,20210422,000000,53.0278,53.5872,52.8744,52.996,118309,0
+WPP.US,D,20210423,000000,53.8869,54.6332,53.838,54.3901,91813.4,0
+WPP.US,D,20210426,000000,54.4949,54.7946,54.211,54.2278,117867,0
+WPP.US,D,20210427,000000,53.2708,53.758,53.2059,53.693,211726,0
+WPP.US,D,20210428,000000,55.4751,56.1887,55.411,56.0596,163407,0
+WPP.US,D,20210429,000000,55.9139,56.0839,55.3868,55.9296,145186,0
+WPP.US,D,20210430,000000,54.9895,55.0705,54.5682,54.7298,136725,0
+WPP.US,D,20210503,000000,55.3951,56.0189,55.2003,55.7915,163693,0
+WPP.US,D,20210504,000000,55.1112,55.3543,54.3901,54.8355,213271,0
+WPP.US,D,20210505,000000,55.6866,56.5051,55.6866,56.2137,63922.9,0
+WPP.US,D,20210506,000000,55.2168,55.2969,54.5274,55.2969,85990.3,0
+WPP.US,D,20210507,000000,55.3951,56.3919,55.3052,56.3668,90631.7,0
+WPP.US,D,20210510,000000,56.3753,57.0323,56.1487,56.1887,102760,0
+WPP.US,D,20210511,000000,55.1194,55.5251,54.535,55.127,78570,0
+WPP.US,D,20210512,000000,55.0787,55.4918,54.3568,54.4625,153300,0
+WPP.US,D,20210513,000000,54.535,55.1352,54.2209,54.8597,93991.8,0
+WPP.US,D,20210514,000000,55.9057,56.4568,55.8565,56.3595,77072.5,0
+WPP.US,D,20210517,000000,55.8081,56.0272,55.4476,55.9057,63752.4,0
+WPP.US,D,20210518,000000,56.327,56.5134,55.9296,55.9381,73776.1,0
+WPP.US,D,20210519,000000,55.0137,55.6624,54.5432,55.5251,86439.4,0
+WPP.US,D,20210520,000000,56.067,56.416,55.8572,56.3668,57742,0
+WPP.US,D,20210521,000000,56.0429,56.1487,55.7374,56.0513,66705.3,0
+WPP.US,D,20210524,000000,56.3668,56.9348,56.2953,56.7565,90424,0
+WPP.US,D,20210525,000000,56.57,56.635,55.8164,55.8164,84031.7,0
+WPP.US,D,20210526,000000,56.0189,56.4485,56.0106,56.2302,51807.2,0
+WPP.US,D,20210527,000000,56.8781,57.0073,55.4517,56.0921,143043,0
+WPP.US,D,20210528,000000,56.2379,56.3352,55.9381,56.0839,91878.2,0
+WPP.US,D,20210601,000000,58.0616,58.3613,57.7127,57.8182,123402,0
+WPP.US,D,20210602,000000,57.8991,58.1382,57.4945,57.6078,68611.1,0
+WPP.US,D,20210603,000000,56.8049,57.1456,56.546,57.024,111395,0
+WPP.US,D,20210604,000000,57.5269,57.6459,57.1863,57.5427,60362.3,0
+WPP.US,D,20210607,000000,58.3696,58.5962,58.069,58.2156,94026.6,0
+WPP.US,D,20210608,000000,58.0457,58.2637,57.9558,58.2637,73096.4,0
+WPP.US,D,20210609,000000,57.4211,57.6402,57.1704,57.5019,138755,0
+WPP.US,D,20210610,000000,57.6319,57.8049,56.9991,57.1879,58805.9,0
+WPP.US,D,20210611,000000,57.6976,57.9941,57.6818,57.9606,65766.2,0
+WPP.US,D,20210614,000000,58.2156,58.5444,57.8783,58.0924,60870.3,0
+WPP.US,D,20210615,000000,58.5037,58.7168,58.2898,58.5037,57069.5,0
+WPP.US,D,20210616,000000,58.7826,59.0866,58.2647,58.4379,72619.7,0
+WPP.US,D,20210617,000000,57.9606,58.1747,57.0646,57.4844,95438.8,0
+WPP.US,D,20210618,000000,55.9963,56.2187,55.3468,55.4542,84911.9,0
+WPP.US,D,20210621,000000,55.7173,56.6208,55.6858,56.6051,69079.5,0
+WPP.US,D,20210622,000000,56.0872,56.4401,55.7416,56.3004,50492.2,0
+WPP.US,D,20210623,000000,56.4893,56.6868,56.1704,56.2678,48116.9,0
+WPP.US,D,20210624,000000,55.9638,56.3335,55.849,56.2428,98820.5,0
+WPP.US,D,20210625,000000,57.1639,57.4511,57.0406,57.2787,63938.5,0
+WPP.US,D,20210628,000000,56.8432,56.8923,55.8814,55.9963,65975.2,0
+WPP.US,D,20210629,000000,56.0704,56.2104,55.8108,56.0048,61523.5,0
+WPP.US,D,20210630,000000,55.2652,55.7257,55.027,55.7173,99227.6,0
+WPP.US,D,20210701,000000,56.1112,56.6708,56.0539,56.531,73690.9,0
+WPP.US,D,20210702,000000,56.7282,57.0981,56.5393,56.909,55700.5,0
+WPP.US,D,20210706,000000,56.3503,56.3827,55.2893,55.6756,104141,0
+WPP.US,D,20210707,000000,55.7416,56.0212,55.3468,55.7748,73417.1,0
+WPP.US,D,20210708,000000,53.7687,54.1969,53.4565,53.9911,139441,0
+WPP.US,D,20210709,000000,54.8129,55.2486,54.4017,55.2076,124751,0
+WPP.US,D,20210712,000000,54.9363,55.3553,54.6731,55.2076,81336.9,0
+WPP.US,D,20210713,000000,55.7581,55.8406,54.9938,55.027,100201,0
+WPP.US,D,20210714,000000,55.6433,55.8981,55.0346,55.1661,83492.5,0
+WPP.US,D,20210715,000000,54.2784,54.4758,53.7447,54.2951,100127,0
+WPP.US,D,20210716,000000,53.9744,54.0236,53.3093,53.3333,147392,0
+WPP.US,D,20210719,000000,51.4263,51.4847,50.8308,51.3281,200290,0
+WPP.US,D,20210720,000000,51.4263,52.4704,51.1716,52.265,159675,0
+WPP.US,D,20210721,000000,53.2592,54.0803,53.2592,53.917,116340,0
+WPP.US,D,20210722,000000,54.624,54.6323,53.5016,53.6132,119840,0
+WPP.US,D,20210723,000000,53.9005,54.8457,53.4648,53.9254,86277.3,0
+WPP.US,D,20210726,000000,54.106,54.5499,54.0778,54.5249,72835.8,0
+WPP.US,D,20210727,000000,53.4731,54.1227,53.3174,54.0811,142290,0
+WPP.US,D,20210728,000000,53.2592,53.6706,52.8894,53.4483,111527,0
+WPP.US,D,20210729,000000,54.2376,54.4017,54.057,54.0895,79551.2,0
+WPP.US,D,20210730,000000,53.4483,53.753,52.9553,53.1776,135601,0
+WPP.US,D,20210802,000000,53.5223,53.8346,53.0376,53.1443,129511,0
+WPP.US,D,20210803,000000,53.892,54.0653,53.3909,53.9254,141168,0
+WPP.US,D,20210804,000000,54.0079,54.0653,53.3991,53.4074,72600.5,0
+WPP.US,D,20210805,000000,55.0104,55.6714,54.9363,55.4785,123320,0
+WPP.US,D,20210806,000000,55.1828,55.5116,55.1087,55.3801,84458,0
+WPP.US,D,20210809,000000,55.3801,55.3801,54.9613,55.1169,76042.2,0
+WPP.US,D,20210810,000000,55.7416,56.5885,55.4867,56.5059,130538,0
+WPP.US,D,20210811,000000,56.2104,56.8024,56.0621,56.7942,98357,0
+WPP.US,D,20210812,000000,56.8923,56.9373,56.2594,56.8923,160538,0
+WPP.US,D,20210813,000000,56.8758,57.0406,56.7118,56.95,174299,0
+WPP.US,D,20210816,000000,56.5226,56.7691,56.1529,56.5635,269948,0
+WPP.US,D,20210817,000000,55.9797,56.1529,55.2978,55.7581,122243,0
+WPP.US,D,20210818,000000,55.6926,56.1612,55.6224,55.6265,78851.1,0
+WPP.US,D,20210819,000000,54.5174,54.8705,54.1551,54.4267,107899,0
+WPP.US,D,20210820,000000,54.032,54.7965,53.9254,54.6407,205080,0
+WPP.US,D,20210823,000000,54.5749,55.2978,54.5749,55.2486,69444.5,0
+WPP.US,D,20210824,000000,55.1661,55.7173,55.1253,55.3801,80849.3,0
+WPP.US,D,20210825,000000,55.3718,55.8406,55.2486,55.6265,80812.1,0
+WPP.US,D,20210826,000000,55.4542,55.5691,54.9363,54.9531,71213.4,0
+WPP.US,D,20210827,000000,54.7639,55.684,54.7639,55.61,80892.6,0
+WPP.US,D,20210830,000000,55.6183,55.6926,55.2569,55.4125,46892,0
+WPP.US,D,20210831,000000,55.4785,55.849,55.3718,55.8072,61549.9,0
+WPP.US,D,20210901,000000,56.3503,56.4818,56.1037,56.1612,95494.1,0
+WPP.US,D,20210902,000000,56.5885,56.7857,56.3995,56.7774,102363,0
+WPP.US,D,20210903,000000,56.5144,56.6459,56.3569,56.5635,55580.4,0
+WPP.US,D,20210907,000000,56.6459,56.95,55.9389,55.9389,107615,0
+WPP.US,D,20210908,000000,56.0704,56.2104,55.3062,55.4051,95507.3,0
+WPP.US,D,20210909,000000,55.4625,55.9064,55.2486,55.4209,85054.8,0
+WPP.US,D,20210910,000000,55.8981,55.9064,54.9446,54.9688,86842.9,0
+WPP.US,D,20210913,000000,55.7989,55.9222,55.4459,55.7331,73480.7,0
+WPP.US,D,20210914,000000,55.7173,55.7257,54.5907,54.7473,179368,0
+WPP.US,D,20210915,000000,54.8457,55.2652,54.7064,55.2569,76551.4,0
+WPP.US,D,20210916,000000,55.0188,55.3143,54.7473,55.1253,98985,0
+WPP.US,D,20210917,000000,55.4542,55.635,54.3434,54.7473,124219,0
+WPP.US,D,20210920,000000,53.539,53.7197,52.8488,53.3991,129153,0
+WPP.US,D,20210921,000000,54.7965,55.027,54.2209,54.2209,122650,0
+WPP.US,D,20210922,000000,55.4867,56.3004,55.4867,55.709,136218,0
+WPP.US,D,20210923,000000,56.3253,56.5967,56.2678,56.5393,66357.1,0
+WPP.US,D,20210924,000000,55.6517,56.1612,55.635,56.0704,147091,0
+WPP.US,D,20210927,000000,56.1771,56.8098,56.1771,56.6626,121764,0
+WPP.US,D,20210928,000000,55.2652,55.3468,54.4758,54.5007,133562,0
+WPP.US,D,20210929,000000,55.2893,55.3718,54.7965,54.9112,135162,0
+WPP.US,D,20210930,000000,55.5691,55.6183,54.9354,55.1003,136850,0
+WPP.US,D,20211001,000000,55.5285,56.013,55.1169,55.824,99290.1,0
+WPP.US,D,20211004,000000,55.3969,55.8648,55.027,55.2893,122022,0
+WPP.US,D,20211005,000000,55.6517,56.4568,55.5116,56.2594,119401,0
+WPP.US,D,20211006,000000,54.6898,55.4542,54.4599,55.4459,215458,0
+WPP.US,D,20211007,000000,54.9688,55.2076,54.7722,54.7797,129465,0
+WPP.US,D,20211008,000000,55.0846,55.331,54.8172,54.9037,76480.5,0
+WPP.US,D,20211011,000000,54.9037,55.3393,54.7965,55.0188,240613,0
+WPP.US,D,20211012,000000,55.0762,55.1579,54.6323,54.8872,90111.7,0
+WPP.US,D,20211013,000000,55.1503,55.3143,54.7681,55.1253,83402.4,0
+WPP.US,D,20211014,000000,56.1171,56.3753,56.0254,56.3335,69610.3,0
+WPP.US,D,20211015,000000,56.5502,57.0516,56.5001,56.7916,70464.1,0
+WPP.US,D,20211018,000000,56.0171,56.5084,55.8923,56.2835,100633,0
+WPP.US,D,20211019,000000,57.1413,57.2947,56.9332,56.9998,79020.4,0
+WPP.US,D,20211020,000000,56.1254,56.5584,55.8839,56.3004,121915,0
+WPP.US,D,20211021,000000,56.167,56.2336,55.3718,55.7008,73878.2,0
+WPP.US,D,20211022,000000,54.9264,55.2759,54.4934,54.6599,91783.4,0
+WPP.US,D,20211025,000000,54.2268,54.3517,53.9996,54.0269,109753,0
+WPP.US,D,20211026,000000,54.3517,54.9513,54.3018,54.4101,114767,0
+WPP.US,D,20211027,000000,55.2844,55.5342,54.8531,55.1344,135212,0
+WPP.US,D,20211028,000000,59.2731,60.4888,59.249,60.2807,342130,0
+WPP.US,D,20211029,000000,60.1474,60.5804,59.8143,60.2556,143672,0
+WPP.US,D,20211101,000000,60.1558,60.772,59.8809,60.5971,137756,0
+WPP.US,D,20211102,000000,60.0059,60.0392,59.348,59.4148,113197,0
+WPP.US,D,20211103,000000,60.2391,60.9969,60.0476,60.8886,111780,0
+WPP.US,D,20211104,000000,59.9725,60.0725,59.3813,59.6645,91945.5,0
+WPP.US,D,20211105,000000,60.8386,61.1301,60.2224,60.5472,108222,0
+WPP.US,D,20211108,000000,60.4888,61.1218,60.3806,60.5304,225655,0
+WPP.US,D,20211109,000000,61.8463,61.9461,61.5048,61.6629,156528,0
+WPP.US,D,20211110,000000,61.7714,62.2542,61.6298,61.8961,136117,0
+WPP.US,D,20211111,000000,61.9379,62.2043,61.6131,61.8128,76188.7,0
+WPP.US,D,20211112,000000,62.0212,62.2043,61.7046,61.9961,63536.2,0
+WPP.US,D,20211115,000000,61.5132,61.8046,61.3216,61.3965,83400,0
+WPP.US,D,20211116,000000,61.7545,61.9961,61.6214,61.688,66928.7,0
+WPP.US,D,20211117,000000,62.4542,62.8749,62.285,62.7123,113949,0
+WPP.US,D,20211118,000000,62.7539,62.7955,62.2459,62.5207,102283,0
+WPP.US,D,20211119,000000,61.7046,61.7796,61.3447,61.4548,124581,0
+WPP.US,D,20211122,000000,61.6464,61.9878,61.3965,61.5631,204662,0
+WPP.US,D,20211123,000000,61.8128,62.0543,61.2965,61.538,146730,0
+WPP.US,D,20211124,000000,61.0551,61.5963,60.9136,61.4381,110400,0
+WPP.US,D,20211126,000000,59.2149,59.2565,58.3489,58.8068,106358,0
+WPP.US,D,20211129,000000,59.4813,59.6312,58.6818,59.2065,153051,0
+WPP.US,D,20211130,000000,58.5153,58.7984,57.3912,58.0074,170275,0
+WPP.US,D,20211201,000000,59.1981,59.5545,57.6078,57.666,186653,0
+WPP.US,D,20211202,000000,58.1074,59.323,58.1074,59.1649,152303,0
+WPP.US,D,20211203,000000,59.3148,59.373,58.2488,58.7153,156891,0
+WPP.US,D,20211206,000000,59.1649,59.8643,58.9982,59.4813,114853,0
+WPP.US,D,20211207,000000,60.5139,60.8551,60.1058,60.3306,74698.4,0
+WPP.US,D,20211208,000000,60.7638,61.105,60.6804,61.0802,130328,0
+WPP.US,D,20211209,000000,60.7388,60.8802,60.3306,60.4555,89057.3,0
+WPP.US,D,20211210,000000,60.8053,60.8802,60.2056,60.6387,123450,0
+WPP.US,D,20211213,000000,61.0051,61.0635,60.0308,60.0308,118958,0
+WPP.US,D,20211214,000000,59.9893,60.5889,59.8228,60.2224,153254,0
+WPP.US,D,20211215,000000,59.5478,59.8893,58.6237,59.8393,125827,0
+WPP.US,D,20211216,000000,60.389,60.5889,59.8143,59.9561,142859,0
+WPP.US,D,20211217,000000,60.3724,60.4597,59.8727,59.9976,156895,0
+WPP.US,D,20211220,000000,59.5646,59.9392,59.4064,59.8228,200338,0
+WPP.US,D,20211221,000000,60.4223,61.0302,60.3639,60.9052,145058,0
+WPP.US,D,20211222,000000,61.0551,61.7796,61.0551,61.7545,117587,0
+WPP.US,D,20211223,000000,62.0876,62.4374,61.713,62.0627,112678,0
+WPP.US,D,20211227,000000,62.4124,63.2618,61.9753,63.2369,111422,0
+WPP.US,D,20211228,000000,62.7288,63.4075,62.7288,63.1285,74879.7,0
+WPP.US,D,20211229,000000,63.7198,63.7781,63.1078,63.4534,93343.3,0
+WPP.US,D,20211230,000000,63.3535,63.5532,62.9371,63.037,77118.2,0
+WPP.US,D,20211231,000000,62.7789,63.1312,62.7539,62.9122,34014.9,0
+WPP.US,D,20220103,000000,63.3618,63.3618,62.8289,63.0205,211513,0
+WPP.US,D,20220104,000000,64.6942,64.8275,64.2944,64.3944,196029,0
+WPP.US,D,20220105,000000,65.227,65.5103,64.0612,64.0612,279377,0
+WPP.US,D,20220106,000000,65.9016,66.1552,65.4853,65.6601,201963,0
+WPP.US,D,20220107,000000,65.71,66.1347,65.6767,65.7266,146319,0
+WPP.US,D,20220110,000000,65.8433,65.9182,64.7607,65.4436,170859,0
+WPP.US,D,20220111,000000,66.5928,66.651,65.9264,66.3429,135543,0
+WPP.US,D,20220112,000000,67.0675,67.517,66.9008,67.3837,151683,0
+WPP.US,D,20220113,000000,68.075,68.1915,67.1756,67.2589,151102,0
+WPP.US,D,20220114,000000,67.3922,68.0666,67.3006,68,121912,0
+WPP.US,D,20220118,000000,67.8668,68.0167,67.4088,67.5836,187239,0
+WPP.US,D,20220119,000000,68.2998,68.5411,67.8168,68.1166,218596,0
+WPP.US,D,20220120,000000,68.0167,68.4997,67.2089,67.3256,157585,0
+WPP.US,D,20220121,000000,66.9426,67.2424,66.1598,66.3762,210906,0
+WPP.US,D,20220124,000000,64.8275,65.2012,63.3117,65.0605,226160,0
+WPP.US,D,20220125,000000,63.595,64.5775,62.5789,64.0612,228476,0
+WPP.US,D,20220126,000000,65.6267,65.8599,64.0863,64.4941,126772,0
+WPP.US,D,20220127,000000,63.8613,64.4443,62.5949,63.3035,246173,0
+WPP.US,D,20220128,000000,63.42,64.178,63.0703,64.1363,314579,0
+WPP.US,D,20220131,000000,63.9364,64.9439,63.8447,64.8772,138704,0
+WPP.US,D,20220201,000000,65.3771,65.6684,64.9772,65.5767,145527,0
+WPP.US,D,20220202,000000,66.4512,66.9467,66.1014,66.7926,166752,0
+WPP.US,D,20220203,000000,65.6267,66.0681,65.4103,65.6434,195993,0
+WPP.US,D,20220204,000000,66.6094,67.2255,66.4678,66.9257,144496,0
+WPP.US,D,20220207,000000,66.0181,66.3678,65.76,66.0682,111621,0
+WPP.US,D,20220208,000000,66.5513,67.3088,66.4596,67.2838,116749,0
+WPP.US,D,20220209,000000,68.2499,69.1075,68.1833,69.1075,183086,0
+WPP.US,D,20220210,000000,68.7411,69.6947,68.483,68.7662,176858,0
+WPP.US,D,20220211,000000,68.7578,69.0825,67.6086,67.8001,137042,0
+WPP.US,D,20220214,000000,67.417,67.5421,66.4845,67.059,122174,0
+WPP.US,D,20220215,000000,68.2499,68.5996,68.0666,68.3498,101138,0
+WPP.US,D,20220216,000000,68.1582,68.8053,68.1166,68.7578,133821,0
+WPP.US,D,20220217,000000,67.8168,67.9501,66.6259,66.8342,215111,0
+WPP.US,D,20220218,000000,67.2755,67.6187,66.6595,66.8174,110702,0
+WPP.US,D,20220222,000000,65.7434,66.5177,65.6321,66.1347,96869.1,0
+WPP.US,D,20220223,000000,67.2505,67.3256,65.71,65.8849,136764,0
+WPP.US,D,20220224,000000,59.1815,59.373,56.9872,58.6486,411542,0
+WPP.US,D,20220225,000000,60.9303,61.2049,60.1641,60.8886,190823,0
+WPP.US,D,20220228,000000,57.4911,59.2065,57.4911,58.6985,325179,0
+WPP.US,D,20220301,000000,56.9915,57.0914,55.0429,55.5592,333752,0
+WPP.US,D,20220302,000000,56.3086,57.233,56.1254,56.8916,209123,0
+WPP.US,D,20220303,000000,54.968,54.9763,53.036,53.3192,268263,0
+WPP.US,D,20220304,000000,52.2698,52.4364,50.9792,51.4372,271522,0
+WPP.US,D,20220307,000000,51.5705,51.762,48.9807,49.3555,389359,0
+WPP.US,D,20220308,000000,52.4864,53.036,51.5205,52.0701,498456,0
+WPP.US,D,20220309,000000,54.4267,55.1678,54.0853,54.3684,388702,0
+WPP.US,D,20220310,000000,54.0603,54.8513,53.644,53.9355,237677,0
+WPP.US,D,20220311,000000,55.1095,55.2678,53.9853,54.0103,232501,0
+WPP.US,D,20220314,000000,54.7348,54.9097,53.519,53.852,206760,0
+WPP.US,D,20220315,000000,54.3684,54.943,54.0103,54.8597,206507,0
+WPP.US,D,20220316,000000,56.5502,57.7743,56.4585,57.7658,297849,0
+WPP.US,D,20220317,000000,57.2579,58.3071,57.2579,58.1074,247251,0
+WPP.US,D,20220318,000000,57.2246,58.965,57.0829,58.965,301621,0
+WPP.US,D,20220321,000000,59.6228,59.8643,58.7318,59.2065,200005,0
+WPP.US,D,20220322,000000,59.1232,59.5354,58.9317,59.473,139170,0
+WPP.US,D,20220323,000000,57.1829,57.4078,56.2835,56.3335,188142,0
+WPP.US,D,20220324,000000,55.8673,56.4168,55.8423,56.292,215391,0
+WPP.US,D,20220325,000000,56.4002,57.3994,56.242,57.2745,180747,0
+WPP.US,D,20220328,000000,57.6992,57.7408,56.6667,57.4328,147320,0
+WPP.US,D,20220329,000000,59.2896,59.5563,58.1573,58.6818,152746,0
+WPP.US,D,20220330,000000,57.7743,58.2572,57.3078,57.4911,129103,0
+WPP.US,D,20220331,000000,55.9671,55.9923,54.4934,54.5099,216317,0
+WPP.US,D,20220401,000000,55.1511,55.4842,54.7681,55.2594,134346,0
+WPP.US,D,20220404,000000,54.3684,55.0097,54.2268,54.9097,133936,0
+WPP.US,D,20220405,000000,54.4433,54.5849,53.977,54.1852,133966,0
+WPP.US,D,20220406,000000,53.8855,54.0895,53.286,53.7939,178130,0
+WPP.US,D,20220407,000000,54.052,54.2427,53.3275,54.052,185203,0
+WPP.US,D,20220408,000000,53.036,54.002,52.8862,53.3607,279413,0
+WPP.US,D,20220411,000000,52.3782,53.1692,52.2949,52.3366,385503,0
+WPP.US,D,20220412,000000,52.5031,52.9445,51.9202,52.1202,161964,0
+WPP.US,D,20220413,000000,52.5614,53.2192,52.4614,53.1609,130957,0
+WPP.US,D,20220414,000000,53.2608,53.286,52.911,52.9611,138498,0
+WPP.US,D,20220418,000000,52.5863,53.2691,52.4364,52.8944,93571.5,0
+WPP.US,D,20220419,000000,52.8779,53.2776,52.8445,53.2776,131707,0
+WPP.US,D,20220420,000000,53.6189,54.6835,53.6189,54.5099,133714,0
+WPP.US,D,20220421,000000,56.2504,56.3664,54.6182,54.8347,257177,0
+WPP.US,D,20220422,000000,54.4517,54.5015,53.594,53.7604,126243,0
+WPP.US,D,20220425,000000,53.5606,53.8271,52.7114,53.7522,147709,0
+WPP.US,D,20220426,000000,53.2359,53.4024,51.6205,51.6455,199915,0
+WPP.US,D,20220427,000000,51.0374,51.5895,50.6936,50.821,219285,0
+WPP.US,D,20220428,000000,51.1041,52.2866,50.6711,52.045,210039,0
+WPP.US,D,20220429,000000,52.5947,52.6945,51.5122,51.5454,192006,0
+WPP.US,D,20220502,000000,51.737,52.1283,51.0041,51.7203,158228,0
+WPP.US,D,20220503,000000,53.2276,53.2776,52.4697,52.703,168908,0
+WPP.US,D,20220504,000000,53.1859,54.2518,52.4282,54.1768,159369,0
+WPP.US,D,20220505,000000,52.8779,52.9362,51.329,51.6703,191282,0
+WPP.US,D,20220506,000000,50.288,50.5421,49.5719,50.4213,521162,0
+WPP.US,D,20220509,000000,49.1556,49.6385,48.7142,49.0057,260143,0
+WPP.US,D,20220510,000000,49.5052,49.6968,48.6144,49.1556,202353,0
+WPP.US,D,20220511,000000,49.497,49.9883,47.973,48.1479,220268,0
+WPP.US,D,20220512,000000,48.4893,49.1222,48.1312,48.8474,208945,0
+WPP.US,D,20220513,000000,49.5386,50.4961,49.4887,50.4379,155180,0
+WPP.US,D,20220516,000000,50.1631,50.7878,49.9466,50.546,154618,0
+WPP.US,D,20220517,000000,51.7704,52.0368,51.4759,51.9784,116341,0
+WPP.US,D,20220518,000000,51.0292,51.0292,49.3555,49.4887,179068,0
+WPP.US,D,20220519,000000,49.0805,49.7717,48.9557,49.3887,219362,0
+WPP.US,D,20220520,000000,50.6711,50.8042,49.2138,50.1631,199114,0
+WPP.US,D,20220523,000000,50.2298,50.8376,50.0049,50.4213,241798,0
+WPP.US,D,20220524,000000,48.3645,48.3812,45.4832,46.0995,401658,0
+WPP.US,D,20220525,000000,46.6991,47.6566,46.6491,47.4901,309689,0
+WPP.US,D,20220526,000000,47.9979,48.4229,47.9397,48.3311,197858,0
+WPP.US,D,20220527,000000,48.4561,48.7724,48.4145,48.7475,152564,0
+WPP.US,D,20220531,000000,48.3146,48.6475,47.973,48.3728,191241,0
+WPP.US,D,20220601,000000,49.0973,49.1556,47.7982,47.8982,148971,0
+WPP.US,D,20220602,000000,48.098,48.7475,47.9147,48.6226,183558,0
+WPP.US,D,20220603,000000,48.1564,49.1057,47.4901,47.8315,94751.9,0
+WPP.US,D,20220606,000000,49.2389,49.3054,48.7142,48.9057,260247,0
+WPP.US,D,20220607,000000,48.1312,48.4645,47.8066,48.3812,186870,0
+WPP.US,D,20220608,000000,47.6068,47.8315,47.0905,47.4567,219810,0
+WPP.US,D,20220609,000000,46.7332,46.8947,45.8562,45.8562,150101,0
+WPP.US,D,20220610,000000,44.6983,44.7919,44.1193,44.2897,246023,0
+WPP.US,D,20220613,000000,43.1997,43.6583,42.9529,43.1827,181050,0
+WPP.US,D,20220614,000000,42.391,42.5697,41.25,41.6758,423815,0
+WPP.US,D,20220615,000000,42.4081,43.114,41.9228,42.8677,214627,0
+WPP.US,D,20220616,000000,42.1441,42.161,41.4935,41.7184,231592,0
+WPP.US,D,20220617,000000,42.4336,42.4931,41.7693,42.0334,236041,0
+WPP.US,D,20220621,000000,43.6083,43.6341,42.826,42.9018,266094,0
+WPP.US,D,20220622,000000,42.2887,42.9869,42.2462,42.5868,205452,0
+WPP.US,D,20220623,000000,41.2756,41.4375,40.4498,41.0798,238238,0
+WPP.US,D,20220624,000000,41.6928,42.4591,41.6928,42.425,186696,0
+WPP.US,D,20220627,000000,43.2339,43.3956,42.8593,43.1657,247884,0
+WPP.US,D,20220628,000000,43.0635,43.3105,42.5485,42.5868,246626,0
+WPP.US,D,20220629,000000,42.6804,42.6804,41.9994,42.3569,284418,0
+WPP.US,D,20220630,000000,42.1526,43.0977,41.9567,43.0721,218668,0
+WPP.US,D,20220701,000000,41.8802,42.9274,41.8376,42.8593,251353,0
+WPP.US,D,20220705,000000,38.5512,39.2749,38.3214,39.2579,655705,0
+WPP.US,D,20220706,000000,39.3599,39.9646,39.2493,39.8963,323084,0
+WPP.US,D,20220707,000000,39.6921,40.552,39.6409,40.5009,939214,0
+WPP.US,D,20220708,000000,40.4158,41.165,40.0156,40.7053,790805,0
+WPP.US,D,20220711,000000,39.8537,40.0896,39.394,39.7602,252734,0
+WPP.US,D,20220712,000000,39.675,40.4285,39.6496,39.9219,280755,0
+WPP.US,D,20220713,000000,39.4366,40.2539,39.3856,40.0753,155496,0
+WPP.US,D,20220714,000000,39.3515,39.3515,38.6534,39.2833,195940,0
+WPP.US,D,20220715,000000,39.9987,40.4754,39.7985,40.4668,176073,0
+WPP.US,D,20220718,000000,41.2841,41.5992,41.1479,41.3012,227013,0
+WPP.US,D,20220719,000000,42.5444,43.1018,42.4846,42.7997,321732,0
+WPP.US,D,20220720,000000,43.4212,43.7533,43.1657,43.617,205729,0
+WPP.US,D,20220721,000000,44.2044,44.4685,43.9234,44.315,240709,0
+WPP.US,D,20220722,000000,44.8516,45.0558,44.1704,44.4599,224181,0
+WPP.US,D,20220725,000000,44.86,44.9878,44.247,44.6301,245804,0
+WPP.US,D,20220726,000000,43.8894,43.949,43.4808,43.5743,143996,0
+WPP.US,D,20220727,000000,44.6983,45.1326,44.2641,44.9707,181627,0
+WPP.US,D,20220728,000000,45.0984,45.3197,44.5365,45.2601,148805,0
+WPP.US,D,20220729,000000,45.6348,45.9754,45.3454,45.9414,374742,0
+WPP.US,D,20220801,000000,45.6859,46.1243,45.49,45.8988,174164,0
+WPP.US,D,20220802,000000,45.2432,45.9312,45.1494,45.3028,100864,0
+WPP.US,D,20220803,000000,45.1154,46.0009,45.0048,45.7624,164842,0
+WPP.US,D,20220804,000000,45.8988,46.2905,45.8562,45.9499,180133,0
+WPP.US,D,20220805,000000,42.8167,42.8167,41.6588,42.0843,398941,0
+WPP.US,D,20220808,000000,41.9313,42.3144,41.7951,41.9482,256361,0
+WPP.US,D,20220809,000000,41.5396,41.6673,40.782,41.0117,183385,0
+WPP.US,D,20220810,000000,41.7693,42.4931,41.6588,42.2633,140202,0
+WPP.US,D,20220811,000000,42.6124,42.9188,42.5228,42.689,143956,0
+WPP.US,D,20220812,000000,42.0163,42.3569,41.9056,42.3569,127657,0
+WPP.US,D,20220815,000000,42.0419,42.7486,41.9653,42.5784,124455,0
+WPP.US,D,20220816,000000,42.7316,43.3914,42.6804,43.1997,130969,0
+WPP.US,D,20220817,000000,42.4591,42.4761,41.9397,42.1696,140220,0
+WPP.US,D,20220818,000000,41.812,41.812,41.3012,41.5992,171405,0
+WPP.US,D,20220819,000000,41.0458,41.1352,40.7733,41.0203,175009,0
+WPP.US,D,20220822,000000,40.0156,40.0156,38.9769,39.079,258785,0
+WPP.US,D,20220823,000000,38.6704,39.0621,38.5756,38.73,172991,0
+WPP.US,D,20220824,000000,38.0233,38.5298,37.9553,38.2873,117664,0
+WPP.US,D,20220825,000000,38.2192,38.6613,38.1339,38.4915,118477,0
+WPP.US,D,20220826,000000,38.2447,38.3553,36.8996,36.9165,172391,0
+WPP.US,D,20220829,000000,36.6866,37.0526,36.6099,36.7973,164727,0
+WPP.US,D,20220830,000000,37.3337,37.4614,36.5333,36.6356,166308,0
+WPP.US,D,20220831,000000,36.959,37.0612,36.5164,36.5333,191544,0
+WPP.US,D,20220901,000000,35.7926,36.0055,35.418,35.9799,171949,0
+WPP.US,D,20220902,000000,36.3461,36.7802,35.699,35.7926,161279,0
+WPP.US,D,20220906,000000,36.9762,37.0017,35.9809,36.1502,290383,0
+WPP.US,D,20220907,000000,35.7331,36.4907,35.6649,36.4057,214864,0
+WPP.US,D,20220908,000000,36.3376,36.6611,36.1321,36.4993,196068,0
+WPP.US,D,20220909,000000,37.5806,38.1681,37.5636,38.1256,147809,0
+WPP.US,D,20220912,000000,39.1303,39.709,39.079,39.2918,266071,0
+WPP.US,D,20220913,000000,38.7639,39.2238,37.9893,38.0319,209008,0
+WPP.US,D,20220914,000000,37.5806,37.6317,36.9421,37.2061,173025,0
+WPP.US,D,20220915,000000,37.3849,38.0299,37.2656,37.3166,177205,0
+WPP.US,D,20220916,000000,37.2741,37.6572,36.8876,37.172,221624,0
+WPP.US,D,20220919,000000,36.7547,37.389,36.6908,37.3592,137099,0
+WPP.US,D,20220920,000000,37.8531,37.8531,37.138,37.3849,214820,0
+WPP.US,D,20220921,000000,37.3932,37.6317,36.7208,36.7208,203534,0
+WPP.US,D,20220922,000000,37.5806,37.6317,36.8229,36.908,210992,0
+WPP.US,D,20220923,000000,35.6735,35.699,34.9327,35.3329,168800,0
+WPP.US,D,20220926,000000,35.0094,35.2818,34.4135,34.6517,222825,0
+WPP.US,D,20220927,000000,34.8645,35.0349,34.2175,34.5496,302766,0
+WPP.US,D,20220928,000000,33.9535,35.3499,33.8515,35.2309,244962,0
+WPP.US,D,20220929,000000,34.2687,34.6943,33.7748,34.6774,241457,0
+WPP.US,D,20220930,000000,34.9753,35.7586,34.9583,35.0689,250284,0
+WPP.US,D,20221003,000000,35.5287,36.244,35.2137,35.997,218441,0
+WPP.US,D,20221004,000000,37.3763,38.266,37.3763,38.2192,248157,0
+WPP.US,D,20221005,000000,37.0612,37.4699,36.7122,37.2656,168906,0
+WPP.US,D,20221006,000000,37.0357,37.2912,36.7802,36.959,155577,0
+WPP.US,D,20221007,000000,36.2182,36.2524,35.6309,35.7841,137810,0
+WPP.US,D,20221010,000000,36.0055,36.0481,35.4607,35.7841,149461,0
+WPP.US,D,20221011,000000,35.2137,35.716,34.7965,34.8731,200805,0
+WPP.US,D,20221012,000000,34.4815,34.9327,34.2942,34.7456,167415,0
+WPP.US,D,20221013,000000,34.9761,36.7177,34.6801,36.4999,216634,0
+WPP.US,D,20221014,000000,36.7089,36.9266,35.7685,35.8904,158451,0
+WPP.US,D,20221017,000000,37.2923,37.6144,36.9962,37.005,253261,0
+WPP.US,D,20221018,000000,38.3371,38.3546,37.2225,37.6927,210816,0
+WPP.US,D,20221019,000000,37.2139,37.3531,36.2585,36.5173,137822,0
+WPP.US,D,20221020,000000,36.3084,36.8744,36.0649,36.1603,152772,0
+WPP.US,D,20221021,000000,35.8557,36.9352,35.751,36.8134,115128,0
+WPP.US,D,20221024,000000,37.3793,37.6318,37.0702,37.3881,153646,0
+WPP.US,D,20221025,000000,37.7713,38.5461,37.7537,38.5286,160342,0
+WPP.US,D,20221026,000000,37.8148,38.7028,37.745,38.0932,160473,0
+WPP.US,D,20221027,000000,37.893,38.3024,37.6893,37.7537,137470,0
+WPP.US,D,20221028,000000,37.9018,38.668,37.8408,38.668,111391,0
+WPP.US,D,20221031,000000,38.1194,38.6461,37.9802,38.311,138853,0
+WPP.US,D,20221101,000000,39.4168,39.6257,38.9654,39.0946,161904,0
+WPP.US,D,20221102,000000,38.8682,39.4168,38.1804,38.311,162767,0
+WPP.US,D,20221103,000000,38.0672,38.6593,37.867,38.4241,166396,0
+WPP.US,D,20221104,000000,39.3124,39.7041,38.874,39.7041,154468,0
+WPP.US,D,20221107,000000,40.035,40.479,39.9217,40.2527,126197,0
+WPP.US,D,20221108,000000,40.5749,41.565,40.5226,41.0363,161728,0
+WPP.US,D,20221109,000000,40.5486,40.823,40.035,40.2439,108404,0
+WPP.US,D,20221110,000000,42.6994,43.2392,42.3773,42.83,160748,0
+WPP.US,D,20221111,000000,43.962,44.9022,43.8748,44.7542,173863,0
+WPP.US,D,20221114,000000,44.7193,45.1024,44.6062,44.6236,188976,0
+WPP.US,D,20221115,000000,45.4943,45.5466,44.2841,44.6497,124413,0
+WPP.US,D,20221116,000000,44.5539,44.5801,43.7878,44.1012,116777,0
+WPP.US,D,20221117,000000,43.3349,44.667,43.3262,44.615,153473,0
+WPP.US,D,20221118,000000,45.1635,45.2853,44.7303,45.1198,113503,0
+WPP.US,D,20221121,000000,44.4147,44.7717,44.2579,44.5626,124144,0
+WPP.US,D,20221122,000000,44.8587,45.5204,44.7976,45.3724,104269,0
+WPP.US,D,20221123,000000,45.381,45.8599,45.381,45.7991,96776.8,0
+WPP.US,D,20221125,000000,45.921,46.1908,45.738,46.0601,82478,0
+WPP.US,D,20221128,000000,45.8164,46.0601,45.1809,45.1895,107351,0
+WPP.US,D,20221129,000000,45.3201,45.6685,45.2679,45.529,80782.8,0
+WPP.US,D,20221130,000000,45.5204,45.9906,44.7174,45.947,97254.6,0
+WPP.US,D,20221201,000000,46.6349,46.931,46.4057,46.5826,104426,0
+WPP.US,D,20221202,000000,46.722,47.0006,46.5826,46.7306,138262,0
+WPP.US,D,20221205,000000,46.0776,46.1821,45.5204,45.6859,120173,0
+WPP.US,D,20221206,000000,45.9819,46.0951,44.9537,45.0937,166319,0
+WPP.US,D,20221207,000000,44.6933,45.0502,44.5017,44.702,96033.7,0
+WPP.US,D,20221208,000000,44.4581,44.641,44.2752,44.4408,90991.8,0
+WPP.US,D,20221209,000000,44.4147,45.1938,44.4059,44.8152,106682,0
+WPP.US,D,20221212,000000,44.0402,44.4668,43.8836,44.4581,167277,0
+WPP.US,D,20221213,000000,45.5117,45.5726,44.4147,44.667,137456,0
+WPP.US,D,20221214,000000,44.7976,45.2366,44.2842,44.615,105507,0
+WPP.US,D,20221215,000000,44.197,44.2144,42.9866,43.1085,156148,0
+WPP.US,D,20221216,000000,42.5339,42.6471,41.8286,42.351,218641,0
+WPP.US,D,20221219,000000,42.5513,42.7733,42.1073,42.4119,176298,0
+WPP.US,D,20221220,000000,42.0811,42.4033,42.055,42.2466,128543,0
+WPP.US,D,20221221,000000,42.8561,43.3262,42.8561,43.213,83188.9,0
+WPP.US,D,20221222,000000,43.0737,43.0737,42.3162,42.8821,113085,0
+WPP.US,D,20221223,000000,42.6731,43.213,42.5034,43.213,85085.1,0
+WPP.US,D,20221227,000000,43.1085,43.39,42.9344,43.1259,79598.7,0
+WPP.US,D,20221228,000000,43.213,43.3088,42.351,42.351,100485,0
+WPP.US,D,20221229,000000,42.7081,43.4655,42.6819,43.2914,176504,0
+WPP.US,D,20221230,000000,43.0302,43.0999,42.5166,42.8039,84311,0
+WPP.US,D,20230103,000000,43.6397,43.9532,43.2218,43.6135,109068,0
+WPP.US,D,20230104,000000,44.4059,44.9865,44.4059,44.9197,78990,0
+WPP.US,D,20230105,000000,44.3885,44.7107,44.3797,44.5017,63024.8,0
+WPP.US,D,20230106,000000,44.7717,45.5813,44.5278,45.4856,134844,0
+WPP.US,D,20230109,000000,46.9832,47.1574,46.3846,46.513,142867,0
+WPP.US,D,20230110,000000,46.6784,46.7655,46.4695,46.6784,69253.1,0
+WPP.US,D,20230111,000000,47.6188,47.8364,47.4119,47.7582,93278.5,0
+WPP.US,D,20230112,000000,48.3241,48.9269,47.9671,48.6811,101638,0
+WPP.US,D,20230113,000000,48.8117,49.3602,48.7768,49.3602,65975.3,0
+WPP.US,D,20230117,000000,49.4559,49.726,49.2208,49.4299,116389,0
+WPP.US,D,20230118,000000,49.7433,49.7433,48.8189,49.0033,57414.4,0
+WPP.US,D,20230119,000000,49.1861,49.6475,49.0206,49.3254,99745.6,0
+WPP.US,D,20230120,000000,48.7508,49.6001,48.6811,49.5692,77350,0
+WPP.US,D,20230123,000000,48.8203,49.8217,48.8117,49.7956,99120.9,0
+WPP.US,D,20230124,000000,49.6041,50.4835,49.5082,50.4835,72157.6,0
+WPP.US,D,20230125,000000,49.8913,50.4825,49.8304,50.2658,102646,0
+WPP.US,D,20230126,000000,50.405,50.849,50.2135,50.849,55379.3,0
+WPP.US,D,20230127,000000,50.6751,51.3801,50.6402,51.2321,62342.6,0
+WPP.US,D,20230130,000000,50.849,51.1626,50.7185,50.7273,76527.7,0
+WPP.US,D,20230131,000000,50.614,51.0059,50.2745,50.9536,81032.1,0
+WPP.US,D,20230201,000000,51.6763,52.2422,51.0146,51.9113,79910,0
+WPP.US,D,20230202,000000,53.8965,54.419,53.7486,54.2361,95820.1,0
+WPP.US,D,20230203,000000,54.0707,54.3755,53.7922,53.914,72348.3,0
+WPP.US,D,20230206,000000,53.322,53.5744,52.6864,52.9562,80804.7,0
+WPP.US,D,20230207,000000,52.9998,53.4526,52.6341,53.3915,76195.7,0
+WPP.US,D,20230208,000000,53.5744,53.9838,53.4437,53.6963,88592.6,0
+WPP.US,D,20230209,000000,53.5136,53.5484,52.6253,52.7386,98469.7,0
+WPP.US,D,20230210,000000,52.0333,52.0595,51.5196,51.9636,79728.5,0
+WPP.US,D,20230213,000000,51.4673,52.4251,51.3891,52.3469,97896.6,0
+WPP.US,D,20230214,000000,52.2511,52.8691,52.1029,52.4337,49891.7,0
+WPP.US,D,20230215,000000,52.2074,53.0781,52.1987,53.0781,107906,0
+WPP.US,D,20230216,000000,52.1291,52.9824,52.0682,52.547,84110,0
+WPP.US,D,20230217,000000,52.9649,53.347,52.7037,53.0869,76432.3,0
+WPP.US,D,20230221,000000,53.2348,53.6243,53.0085,53.052,101825,0
+WPP.US,D,20230222,000000,53.0259,53.9315,52.9388,53.4786,121763,0
+WPP.US,D,20230223,000000,55.2897,55.7861,54.7761,55.2027,147129,0
+WPP.US,D,20230224,000000,53.6616,54.1839,53.4091,54.1839,82018.6,0
+WPP.US,D,20230227,000000,54.5408,54.8458,54.3493,54.5495,68167.8,0
+WPP.US,D,20230228,000000,54.1752,54.3755,53.6875,53.7137,109297,0
+WPP.US,D,20230301,000000,54.5931,54.7063,54.1055,54.2711,64597.1,0
+WPP.US,D,20230302,000000,53.1304,54.2361,53.052,54.2013,108160,0
+WPP.US,D,20230303,000000,53.8791,54.3278,53.7747,54.21,67491.3,0
+WPP.US,D,20230306,000000,53.8879,54.3581,53.7748,53.9227,68074.7,0
+WPP.US,D,20230307,000000,53.7922,53.9402,52.6266,52.7472,71366.3,0
+WPP.US,D,20230308,000000,52.9302,53.2174,52.7996,53.1129,77695.7,0
+WPP.US,D,20230309,000000,52.6864,52.7124,51.8941,52.0071,68637.5,0
+WPP.US,D,20230310,000000,51.624,51.7895,51.0059,51.2409,76123.4,0
+WPP.US,D,20230313,000000,50.022,50.9231,49.9175,50.5009,202896,0
+WPP.US,D,20230314,000000,51.267,51.3891,50.7883,51.3801,102240,0
+WPP.US,D,20230315,000000,48.6724,49.1339,48.1151,48.89,163731,0
+WPP.US,D,20230316,000000,48.5766,50.2397,48.5766,50.0393,140006,0
+WPP.US,D,20230317,000000,48.42,49.0049,48.1064,48.7421,103989,0
+WPP.US,D,20230320,000000,48.7159,49.6475,48.7072,49.5082,95413.5,0
+WPP.US,D,20230321,000000,50.1003,50.9884,49.8739,50.6924,106195,0
+WPP.US,D,20230322,000000,51.1626,51.2496,50.2397,50.2397,127168,0
+WPP.US,D,20230323,000000,50.527,51.1103,49.8913,50.2483,89671,0
+WPP.US,D,20230324,000000,48.6811,49.1687,48.4111,49.073,72511.4,0
+WPP.US,D,20230327,000000,49.8739,50.0917,49.6215,49.8478,70138.6,0
+WPP.US,D,20230328,000000,49.125,49.6737,49.099,49.4299,87545.2,0
+WPP.US,D,20230329,000000,50.7359,51.0406,50.5009,50.8317,92357.4,0
+WPP.US,D,20230330,000000,51.4586,51.6728,51.3454,51.6502,57789.9,0
+WPP.US,D,20230331,000000,51.5457,51.8766,51.5457,51.8244,78411.2,0
+WPP.US,D,20230403,000000,51.8069,52.1725,51.598,52.1552,56411.8,0
+WPP.US,D,20230404,000000,51.8069,52.1184,51.685,51.981,55051.9,0
+WPP.US,D,20230405,000000,50.7794,50.9188,50.2135,50.6837,64382.3,0
+WPP.US,D,20230406,000000,50.3702,51.4324,50.3442,51.4151,120291,0
+WPP.US,D,20230410,000000,51.1364,51.7633,50.8056,51.0406,92179.4,0
+WPP.US,D,20230411,000000,50.5531,50.7098,50.2318,50.3179,86710.2,0
+WPP.US,D,20230412,000000,50.8926,51.598,50.6228,50.9362,96486.2,0
+WPP.US,D,20230413,000000,51.4413,51.8069,51.1626,51.6589,65549.2,0
+WPP.US,D,20230414,000000,51.746,51.9984,51.3019,51.6154,57943.8,0
+WPP.US,D,20230417,000000,51.6937,52.1987,51.5718,52.0855,62122.1,0
+WPP.US,D,20230418,000000,52.2597,52.5644,52.1813,52.3642,51311.3,0
+WPP.US,D,20230419,000000,52.0159,52.0159,51.3281,51.3541,66619.6,0
+WPP.US,D,20230420,000000,51.5544,51.8766,51.4065,51.5196,87638.2,0
+WPP.US,D,20230421,000000,51.7721,52.1552,51.4759,52.0768,72756,0
+WPP.US,D,20230424,000000,52.1465,52.2848,51.6937,51.9026,51024.2,0
+WPP.US,D,20230425,000000,51.2496,51.2496,50.6663,50.7794,50688.8,0
+WPP.US,D,20230426,000000,51.5805,51.9829,51.372,51.3891,66151,0
+WPP.US,D,20230427,000000,50.5357,50.6402,49.5866,50.0917,83632.2,0
+WPP.US,D,20230428,000000,49.8913,50.7838,49.8826,50.4224,78615.6,0
+WPP.US,D,20230501,000000,50.6924,51.6191,50.6032,50.7708,136673,0
+WPP.US,D,20230502,000000,50.3964,50.3964,49.4007,49.5431,70409.6,0
+WPP.US,D,20230503,000000,49.2036,49.4212,48.6202,48.6462,104947,0
+WPP.US,D,20230504,000000,47.0442,48.1934,46.9398,47.9932,234835,0
+WPP.US,D,20230505,000000,48.1327,49.6737,47.6885,49.3428,200642,0
+WPP.US,D,20230508,000000,49.6388,49.6692,49.1773,49.2296,72165.7,0
+WPP.US,D,20230509,000000,48.9684,49.1773,48.9248,49.0119,87858.7,0
+WPP.US,D,20230510,000000,49.099,49.1164,48.3589,48.7768,89671,0
+WPP.US,D,20230511,000000,48.3067,48.7072,48.1151,48.6985,59689.6,0
+WPP.US,D,20230512,000000,48.7855,48.8291,48.3589,48.6638,82102.5,0
+WPP.US,D,20230515,000000,48.3502,49.1164,48.1327,48.9248,97576.1,0
+WPP.US,D,20230516,000000,48.1934,48.4459,47.7582,47.7842,81723.4,0
+WPP.US,D,20230517,000000,48.3241,48.6724,48.0498,48.6202,60409.7,0
+WPP.US,D,20230518,000000,48.2979,48.6549,48.211,48.6114,70872.5,0
+WPP.US,D,20230519,000000,48.5766,48.7681,48.4111,48.4808,57692.3,0
+WPP.US,D,20230522,000000,48.5243,49.0773,48.42,48.7855,86204.9,0
+WPP.US,D,20230523,000000,48.237,48.4895,47.9062,47.9323,109094,0
+WPP.US,D,20230524,000000,47.1748,47.1748,46.7916,46.8613,84958.8,0
+WPP.US,D,20230525,000000,46.6959,46.8571,46.2344,46.4521,172878,0
+WPP.US,D,20230526,000000,46.7742,47.3401,46.7742,47.0093,101618,0
+WPP.US,D,20230530,000000,48.2632,48.3241,47.3664,47.4621,318621,0
+WPP.US,D,20230531,000000,46.8003,46.8219,45.9384,46.2954,137472,0
+WPP.US,D,20230601,000000,46.8788,47.5666,46.8265,47.0528,219931,0
+WPP.US,D,20230602,000000,47.6188,48.0803,47.5289,47.9062,184378,0
+WPP.US,D,20230605,000000,47.3141,47.6536,47.0616,47.5317,107465,0
+WPP.US,D,20230606,000000,47.6798,48.2719,47.2618,48.1064,187548,0
+WPP.US,D,20230607,000000,48.002,48.4111,48.002,48.2544,134538,0
+WPP.US,D,20230608,000000,48.2205,48.9909,48.1129,48.8117,101348,0
+WPP.US,D,20230609,000000,48.4264,48.8206,48.3816,48.6952,90542.3,0
+WPP.US,D,20230612,000000,48.6595,49.1074,48.5235,49.0536,102849,0
+WPP.US,D,20230613,000000,49.2149,49.5061,49.0983,49.3223,141837,0
+WPP.US,D,20230614,000000,49.6986,49.9765,49.2329,49.4299,252017,0
+WPP.US,D,20230615,000000,49.4478,50.1109,49.3761,50.0123,76325.1,0
+WPP.US,D,20230616,000000,50.2631,50.6216,50.1288,50.4514,385806,0
+WPP.US,D,20230620,000000,49.2329,49.3672,48.9013,49.0894,211395,0
+WPP.US,D,20230621,000000,48.7132,48.982,48.6325,48.6952,91813.6,0
+WPP.US,D,20230622,000000,48.2831,48.6684,48.1755,48.5339,148798,0
+WPP.US,D,20230623,000000,47.6022,48.1397,47.5394,47.9516,95587.2,0
+WPP.US,D,20230626,000000,47.7365,48.2024,47.6828,48.1307,141037,0
+WPP.US,D,20230627,000000,48.1039,49.0267,48.0233,48.8117,344245,0
+WPP.US,D,20230628,000000,48.2024,48.507,48.077,48.4264,131324,0
+WPP.US,D,20230629,000000,46.4553,46.5001,45.7296,45.873,192800,0
+WPP.US,D,20230630,000000,46.8584,47.0645,46.6882,46.8405,211297,0
+WPP.US,D,20230703,000000,47.1631,47.7769,47.1273,47.7096,78372.1,0
+WPP.US,D,20230705,000000,47.1184,47.4543,47.0108,47.1631,156137,0
+WPP.US,D,20230706,000000,46.4911,46.5271,45.9313,46.1597,96543.7,0
+WPP.US,D,20230707,000000,46.2135,47.0108,46.2135,46.6166,142261,0
+WPP.US,D,20230710,000000,46.5001,46.9213,46.4374,46.7958,98271.5,0
+WPP.US,D,20230711,000000,47.1273,47.9068,47.1273,47.8709,96325,0
+WPP.US,D,20230712,000000,49.0805,49.2059,48.8654,49.0267,85463.9,0
+WPP.US,D,20230713,000000,49.5554,49.9675,49.5554,49.8778,78189,0
+WPP.US,D,20230714,000000,49.9854,50.048,49.6897,49.7883,82695.9,0
+WPP.US,D,20230717,000000,49.6629,50.2362,49.5195,50.2362,84737.3,0
+WPP.US,D,20230718,000000,50.5767,51.3383,50.5767,51.3293,116432,0
+WPP.US,D,20230719,000000,50.738,50.8007,49.412,49.7972,205074,0
+WPP.US,D,20230720,000000,49.7614,49.9361,49.5733,49.7794,81314.2,0
+WPP.US,D,20230721,000000,48.2742,48.3907,47.4139,47.629,136181,0
+WPP.US,D,20230724,000000,46.2225,46.7062,46.1604,46.536,121220,0
+WPP.US,D,20230725,000000,46.993,47.4856,46.966,47.3961,119388,0
+WPP.US,D,20230726,000000,48.1129,48.8386,48.0591,48.8027,97416.5,0
+WPP.US,D,20230727,000000,49.6092,49.7703,48.7849,48.8654,75085.1,0
+WPP.US,D,20230728,000000,48.6863,49.0178,48.5339,48.8386,62649.2,0
+WPP.US,D,20230731,000000,49.0626,49.4209,48.8923,49.0446,94942.1,0
+WPP.US,D,20230801,000000,48.6325,48.8211,48.2562,48.7669,103634,0
+WPP.US,D,20230802,000000,47.8171,48.5941,47.7096,48.3816,80894.5,0
+WPP.US,D,20230803,000000,47.9874,48.3907,47.8441,47.9516,97994.7,0
+WPP.US,D,20230804,000000,45.5594,46.9482,44.968,46.2403,242038,0
+WPP.US,D,20230807,000000,46.2045,46.6525,46.0618,46.303,203316,0
+WPP.US,D,20230808,000000,45.416,45.416,44.9143,45.0128,208347,0
+WPP.US,D,20230809,000000,45.1741,45.3151,44.9143,45.1562,100737,0
+WPP.US,D,20230810,000000,45.0845,45.3264,44.5201,44.6275,89334.7,0
+WPP.US,D,20230811,000000,44.3767,44.5559,44.1348,44.2872,106806,0
+WPP.US,D,20230814,000000,43.7854,44.0363,43.5793,44.0272,115035,0
+WPP.US,D,20230815,000000,43.4717,43.5256,43.1762,43.1941,117947,0
+WPP.US,D,20230816,000000,42.9073,42.9387,42.3854,42.4325,96369.6,0
+WPP.US,D,20230817,000000,42.3966,42.4325,41.7694,41.7963,97049.3,0
+WPP.US,D,20230818,000000,42.0741,42.549,41.9576,42.5042,106146,0
+WPP.US,D,20230821,000000,42.5311,42.549,42.0294,42.4774,133147,0
+WPP.US,D,20230822,000000,42.4593,42.4863,42.2534,42.3071,118606,0
+WPP.US,D,20230823,000000,42.5131,42.8893,42.5042,42.8268,90617.1,0
+WPP.US,D,20230824,000000,42.4145,42.6476,42.0741,42.1188,107956,0
+WPP.US,D,20230825,000000,42.3876,42.6117,41.8949,42.3071,50861.8,0
+WPP.US,D,20230828,000000,42.7192,42.9253,42.4236,42.6654,83012.9,0
+WPP.US,D,20230829,000000,42.746,43.3402,42.6833,43.2478,163564,0
+WPP.US,D,20230830,000000,43.2836,43.6432,43.2747,43.409,56750.5,0
+WPP.US,D,20230831,000000,43.3643,43.4449,43.221,43.3643,60433.7,0
+WPP.US,D,20230901,000000,43.9019,43.9467,43.221,43.2926,94880.7,0
+WPP.US,D,20230905,000000,43.3643,43.4449,42.9342,42.997,123185,0
+WPP.US,D,20230906,000000,42.7639,42.9867,42.5669,42.773,136542,0
+WPP.US,D,20230907,000000,42.3787,42.5221,42.0024,42.0741,101844,0
+WPP.US,D,20230908,000000,42.6476,42.6923,42.4414,42.5311,103455,0
+WPP.US,D,20230911,000000,42.988,43.2568,42.7281,43.0955,148904,0
+WPP.US,D,20230912,000000,42.5847,42.8984,42.4414,42.7819,124876,0
+WPP.US,D,20230913,000000,43.0418,43.2031,42.7861,42.9342,83255.1,0
+WPP.US,D,20230914,000000,42.4056,43.0328,42.3876,43.0059,96832.8,0
+WPP.US,D,20230915,000000,42.9701,43.1673,42.7819,42.9521,157870,0
+WPP.US,D,20230918,000000,41.5545,42.0158,41.4021,41.8949,181975,0
+WPP.US,D,20230919,000000,42.1279,42.5042,42.092,42.2443,164249,0
+WPP.US,D,20230920,000000,41.5277,41.7516,40.6406,40.9542,408271,0
+WPP.US,D,20230921,000000,41.2498,41.4739,41.0886,41.0975,231613,0
+WPP.US,D,20230922,000000,40.9721,41.0258,40.3808,40.5062,146360,0
+WPP.US,D,20230925,000000,39.9506,40.3449,39.8589,40.1927,146469,0
+WPP.US,D,20230926,000000,39.664,39.9058,39.4132,39.4222,114300,0
+WPP.US,D,20230927,000000,39.6461,39.6998,39.0951,39.4222,84010.7,0
+WPP.US,D,20230928,000000,39.1175,39.9776,39.0458,39.7715,188917,0
+WPP.US,D,20230929,000000,40.3538,40.3808,39.8521,39.9417,179218,0
+WPP.US,D,20231002,000000,39.0907,39.1801,38.2125,38.2932,128212,0
+WPP.US,D,20231003,000000,38.8218,38.983,38.4814,38.8487,213292,0
+WPP.US,D,20231004,000000,39.2787,39.2787,38.7681,39.1801,136027,0
+WPP.US,D,20231005,000000,39.2698,39.5564,39.1264,39.4401,198252,0
+WPP.US,D,20231006,000000,39.467,40.2374,39.2966,40.0671,158718,0
+WPP.US,D,20231009,000000,39.6281,40.2732,39.6281,40.2732,88018.8,0
+WPP.US,D,20231010,000000,40.9631,41.0258,40.6451,40.8556,199903,0
+WPP.US,D,20231011,000000,41.2498,41.5008,40.887,41.3483,171398,0
+WPP.US,D,20231012,000000,41.276,41.276,40.7092,41.0566,163598,0
+WPP.US,D,20231013,000000,40.1335,40.2249,39.4297,39.6582,165485,0
+WPP.US,D,20231016,000000,39.9872,40.6179,39.8502,40.6088,272757,0
+WPP.US,D,20231017,000000,39.9506,40.5814,39.9506,40.1335,194636,0
+WPP.US,D,20231018,000000,39.7039,39.7222,39.3383,39.5119,118264,0
+WPP.US,D,20231019,000000,39.1554,39.4343,38.6528,38.726,157963,0
+WPP.US,D,20231020,000000,37.6291,38.0862,37.5925,37.8668,286891,0
+WPP.US,D,20231023,000000,38.4335,38.991,38.2873,38.6802,201468,0
+WPP.US,D,20231024,000000,38.6711,38.8722,38.5066,38.8722,205355,0
+WPP.US,D,20231025,000000,38.205,38.3877,37.9618,38.0039,157030,0
+WPP.US,D,20231026,000000,37.9125,38.2233,37.6565,37.7845,230537,0
+WPP.US,D,20231027,000000,38.7351,38.7716,38.1379,38.4517,216900,0
+WPP.US,D,20231030,000000,38.6345,38.927,38.3056,38.927,184015,0
+WPP.US,D,20231031,000000,39.3383,39.4572,39.0367,39.3292,151708,0
+WPP.US,D,20231101,000000,39.5211,39.7771,39.1647,39.7039,113955,0
+WPP.US,D,20231102,000000,40.9103,40.9378,40.4625,40.883,126752,0
+WPP.US,D,20231103,000000,41.9341,42.2905,41.8975,42.1901,201103,0
+WPP.US,D,20231106,000000,41.5593,41.5775,40.819,41.0749,169308,0
+WPP.US,D,20231107,000000,40.3438,40.6088,40.2614,40.4351,213149,0
+WPP.US,D,20231108,000000,40.3254,40.6454,40.2249,40.3254,170268,0
+WPP.US,D,20231109,000000,40.6088,40.8372,40.2614,40.3071,99433.8,0
+WPP.US,D,20231110,000000,39.4937,39.7039,38.9727,39.7039,132877,0
+WPP.US,D,20231113,000000,39.0367,39.4982,38.831,39.2103,227869,0
+WPP.US,D,20231114,000000,40.49,40.8921,40.49,40.8007,120492,0
+WPP.US,D,20231115,000000,40.9012,41.1297,40.4762,40.5083,176076,0
+WPP.US,D,20231116,000000,40.298,40.3345,39.5942,39.7588,172251,0
+WPP.US,D,20231117,000000,40.3803,40.7001,40.1883,40.6637,132201,0
+WPP.US,D,20231120,000000,40.2523,40.7435,40.17,40.627,131172,0
+WPP.US,D,20231121,000000,40.3529,40.4534,40.0878,40.17,140073,0
+WPP.US,D,20231122,000000,40.4991,40.563,40.2158,40.3254,84874.7,0
+WPP.US,D,20231124,000000,40.4991,40.8555,40.4717,40.8555,71938,0
+WPP.US,D,20231127,000000,40.6728,40.8555,40.5265,40.7092,128139,0
+WPP.US,D,20231128,000000,40.2431,40.6042,40.1518,40.4534,141709,0
+WPP.US,D,20231129,000000,40.819,40.9195,40.6179,40.7184,90000.5,0
+WPP.US,D,20231130,000000,41.1297,41.1937,40.7001,40.9286,117042,0
+WPP.US,D,20231201,000000,40.6637,41.3766,40.6363,41.3766,123190,0
+WPP.US,D,20231204,000000,41.2669,41.9614,41.2669,41.6415,184158,0
+WPP.US,D,20231205,000000,41.6507,41.6598,41.1937,41.212,128621,0
+WPP.US,D,20231206,000000,42.1077,42.2083,41.541,41.5867,124530,0
+WPP.US,D,20231207,000000,41.3674,41.6324,41.1937,41.4496,200333,0
+WPP.US,D,20231208,000000,40.9012,41.5684,40.883,41.4861,104398,0
+WPP.US,D,20231211,000000,41.7055,42.1808,41.6873,41.8975,194608,0
+WPP.US,D,20231212,000000,42.391,42.4185,41.9158,42.4185,156171,0
+WPP.US,D,20231213,000000,41.8427,42.2083,41.1749,42.1717,140762,0
+WPP.US,D,20231214,000000,43.8625,44.1002,43.3691,43.5518,474207,0
+WPP.US,D,20231215,000000,43.5244,44.1733,42.7566,43.0582,658041,0
+WPP.US,D,20231218,000000,42.9486,43.0471,42.6744,42.9304,249580,0
+WPP.US,D,20231219,000000,43.4513,43.7621,43.4513,43.7346,168381,0
+WPP.US,D,20231220,000000,43.7621,44.0545,43.2959,43.2959,101603,0
+WPP.US,D,20231221,000000,43.2684,43.9356,43.1953,43.9174,209734,0
+WPP.US,D,20231222,000000,44.1276,44.3196,43.7718,44.027,78549.7,0
+WPP.US,D,20231226,000000,44.1825,44.5116,43.9083,44.3927,89239,0
+WPP.US,D,20231227,000000,44.0088,44.2922,44.0088,44.2099,111781,0
+WPP.US,D,20231228,000000,43.6707,43.9174,43.5977,43.6615,134934,0
+WPP.US,D,20231229,000000,43.6707,43.8991,43.2959,43.4787,80067.2,0
+WPP.US,D,20240102,000000,42.9578,43.3416,42.7658,43.0218,155043,0
+WPP.US,D,20240103,000000,42.0803,42.3819,41.9158,42.1169,123251,0
+WPP.US,D,20240104,000000,42.7566,43.0673,42.6104,42.9029,143389,0
+WPP.US,D,20240105,000000,44.6121,45.6906,44.5389,44.7308,198085,0
+WPP.US,D,20240108,000000,44.3836,45.2885,44.3836,45.2701,189074,0
+WPP.US,D,20240109,000000,44.0088,44.2922,43.5884,43.7164,131794,0
+WPP.US,D,20240110,000000,43.7621,44.5389,43.561,44.219,297580,0
+WPP.US,D,20240111,000000,42.9029,43.0309,42.2722,42.9852,191770,0
+WPP.US,D,20240112,000000,42.8846,43.1131,42.4185,42.5007,127271,0
+WPP.US,D,20240116,000000,42.1534,42.4387,41.9112,42.327,221037,0
+WPP.US,D,20240117,000000,40.9652,41.6781,40.9516,41.5319,143468,0
+WPP.US,D,20240118,000000,42.1443,42.3545,41.9523,42.3545,141589,0
+WPP.US,D,20240119,000000,42.1901,42.327,41.7147,42.0986,208915,0
+WPP.US,D,20240122,000000,42.2357,42.6104,42.2211,42.3545,131835,0
+WPP.US,D,20240123,000000,43.0673,43.5061,43.0491,43.3691,103736,0
+WPP.US,D,20240124,000000,44.155,44.1642,43.5976,43.6798,128988,0
+WPP.US,D,20240125,000000,44.4933,44.6486,44.347,44.6303,96831,0
+WPP.US,D,20240126,000000,45.0599,45.2519,44.7126,44.8771,125322,0
+WPP.US,D,20240129,000000,45.0965,45.6539,45.0234,45.6539,109477,0
+WPP.US,D,20240130,000000,46.1293,46.3937,45.9282,46.2115,92898.8,0
+WPP.US,D,20240131,000000,45.0965,45.2701,43.8808,44.2556,181535,0
+WPP.US,D,20240201,000000,45.0142,45.1147,44.5207,45.0691,160224,0
+WPP.US,D,20240202,000000,45.3524,45.3799,44.5938,44.868,102890,0
+WPP.US,D,20240205,000000,44.411,44.4476,44.0454,44.3013,107017,0
+WPP.US,D,20240206,000000,44.6486,45.6266,44.6395,45.59,194656,0
+WPP.US,D,20240207,000000,45.6266,45.7637,44.9867,45.1239,105738,0
+WPP.US,D,20240208,000000,45.4529,45.4712,45.1375,45.4712,159541,0
+WPP.US,D,20240209,000000,45.2427,45.2427,45.0097,45.1514,137266,0
+WPP.US,D,20240212,000000,44.6668,45.133,44.6577,44.9594,166577,0
+WPP.US,D,20240213,000000,43.4513,43.8056,43.1679,43.3233,121909,0
+WPP.US,D,20240214,000000,44.2008,44.2556,43.8261,44.2008,117264,0
+WPP.US,D,20240215,000000,44.155,44.5709,44.155,44.5116,127733,0
+WPP.US,D,20240216,000000,44.6303,45.1239,44.4293,44.8954,77791.5,0
+WPP.US,D,20240220,000000,45.4712,45.6814,45.3524,45.462,106421,0
+WPP.US,D,20240221,000000,44.9594,45.0507,44.6212,44.9411,128234,0
+WPP.US,D,20240222,000000,43.1313,43.2593,41.5867,41.7238,223804,0
+WPP.US,D,20240223,000000,42.1352,42.3636,41.9432,42.1992,130261,0
+WPP.US,D,20240226,000000,41.7329,42.2266,41.5135,42.1443,133353,0
+WPP.US,D,20240227,000000,41.6415,41.7421,41.2669,41.5775,126492,0
+WPP.US,D,20240228,000000,41.0932,41.4589,40.9195,41.3126,94374.7,0
+WPP.US,D,20240229,000000,41.2029,41.2805,40.819,40.9926,104214,0
+WPP.US,D,20240301,000000,40.9012,41.4405,40.6545,41.2851,74918.4,0
+WPP.US,D,20240304,000000,41.1115,41.5684,41.1115,41.5044,139704,0
+WPP.US,D,20240305,000000,41.0475,41.477,41.0383,41.2211,162417,0
+WPP.US,D,20240306,000000,41.6324,41.6781,41.3309,41.3674,83141.6,0
+WPP.US,D,20240307,000000,41.6324,41.9614,41.5501,41.8975,80226.9,0
+WPP.US,D,20240308,000000,41.2395,41.7329,41.2395,41.3309,99240.2,0
+WPP.US,D,20240311,000000,41.0201,41.6598,41.0201,41.605,116441,0
+WPP.US,D,20240312,000000,41.9067,42.0803,41.7284,41.9523,119322,0
+WPP.US,D,20240313,000000,41.3582,41.8244,41.3309,41.6507,88531.2,0
+WPP.US,D,20240314,000000,41.541,41.541,40.5128,40.7916,243338,0
+WPP.US,D,20240315,000000,41.1115,41.2988,41.0201,41.0932,120368,0
+WPP.US,D,20240318,000000,41.276,41.3217,40.8372,40.9652,139627,0
+WPP.US,D,20240319,000000,40.7276,40.9459,40.627,40.8372,179873,0
+WPP.US,D,20240320,000000,40.5539,41.3766,40.5539,41.3582,110305,0
+WPP.US,D,20240321,000000,41.9798,42.2357,41.8427,42.0621,112984,0
+WPP.US,D,20240322,000000,42.7933,43.1131,42.5009,42.5921,120055,0
+WPP.US,D,20240325,000000,42.7658,42.976,42.5099,42.5555,105191,0
+WPP.US,D,20240326,000000,42.7749,42.9212,42.6487,42.848,231724,0
+WPP.US,D,20240327,000000,42.0163,42.8298,42.0163,42.7933,363728,0
+WPP.US,D,20240328,000000,43.3782,43.856,43.3233,43.3233,108816,0
+WPP.US,D,20240401,000000,43.3324,43.3324,42.8389,43.0857,59453.3,0
+WPP.US,D,20240402,000000,42.3362,42.5373,42.1717,42.3819,84654.8,0
+WPP.US,D,20240403,000000,42.3087,42.7658,42.2631,42.6744,91244.5,0
+WPP.US,D,20240404,000000,42.9486,42.9578,42.2266,42.254,83144.9,0
+WPP.US,D,20240405,000000,41.8152,42.0529,41.541,42.0163,147987,0
+WPP.US,D,20240408,000000,42.0803,42.9304,42.0803,42.7475,468861,0
+WPP.US,D,20240409,000000,43.1679,43.8077,43.1679,43.8077,430884,0
+WPP.US,D,20240410,000000,43.3964,43.5792,43.1222,43.4422,427786,0
+WPP.US,D,20240411,000000,43.7255,44.2464,43.2593,44.2282,547654,0
+WPP.US,D,20240412,000000,43.6615,43.8625,43.2867,43.4056,737040,0
+WPP.US,D,20240415,000000,43.9723,44.1916,43.2593,43.2959,533074,0
+WPP.US,D,20240416,000000,42.7566,43.3402,42.6189,43.1588,523238,0
+WPP.US,D,20240417,000000,43.3233,43.9448,43.1222,43.6615,314707,0
+WPP.US,D,20240418,000000,43.7895,44.1231,43.5061,43.9723,401279,0
+WPP.US,D,20240419,000000,44.027,44.3653,43.8261,44.0454,474535,0
+WPP.US,D,20240422,000000,45.0782,45.0782,44.5298,44.9045,255330,0
+WPP.US,D,20240423,000000,45.389,45.5626,45.261,45.3615,273286,0
+WPP.US,D,20240424,000000,45.4438,45.9557,45.3981,45.9282,303043,0
+WPP.US,D,20240425,000000,45.1879,45.8277,44.8862,45.8002,400583,0
+WPP.US,D,20240426,000000,46.2938,46.8423,46.2025,46.5589,465210,0
+WPP.US,D,20240429,000000,46.9337,47.1347,46.8514,47.1347,147081,0
+WPP.US,D,20240430,000000,46.8788,46.9428,45.9967,46.0196,156334,0
+WPP.US,D,20240501,000000,46.2115,46.5589,45.8826,45.9191,99059.7,0
+WPP.US,D,20240502,000000,46.0471,46.2846,45.7637,46.1751,113458,0
+WPP.US,D,20240503,000000,46.9428,47.2261,46.5863,46.6777,148869,0
+WPP.US,D,20240506,000000,46.8879,46.9382,46.6137,46.7965,81104.4,0
+WPP.US,D,20240507,000000,47.7105,47.7836,47.153,47.2443,184073,0
+WPP.US,D,20240508,000000,47.3632,47.811,47.2992,47.7105,98021.4,0
+WPP.US,D,20240509,000000,47.6374,47.7836,47.4911,47.7836,105919,0
+WPP.US,D,20240510,000000,48.1767,48.4417,48.1035,48.3961,93797,0
+WPP.US,D,20240513,000000,48.4966,48.6656,48.3183,48.3868,62538.6,0
+WPP.US,D,20240514,000000,48.6976,48.8255,48.4692,48.6519,72189.7,0
+WPP.US,D,20240515,000000,48.6245,48.9901,48.4783,48.981,82382.3,0
+WPP.US,D,20240516,000000,49.3465,49.5476,49.2186,49.2643,91902.1,0
+WPP.US,D,20240517,000000,49.1273,49.2926,48.8255,48.9079,204878,0
+WPP.US,D,20240520,000000,49.2734,49.3465,49.0175,49.0724,88823.3,0
+WPP.US,D,20240521,000000,48.6245,48.6976,48.4143,48.4783,76387.7,0
+WPP.US,D,20240522,000000,47.738,47.8384,47.3083,47.3906,97304.7,0
+WPP.US,D,20240523,000000,47.9481,48.0304,47.1803,47.3449,110304,0
+WPP.US,D,20240524,000000,47.811,48.1264,47.802,48.0304,56417.2,0
+WPP.US,D,20240528,000000,48.524,48.6245,48.1949,48.2863,95306.9,0
+WPP.US,D,20240529,000000,47.4363,47.4546,46.7965,46.7965,112453,0
+WPP.US,D,20240530,000000,47.7014,47.8701,47.6557,47.8019,66766.2,0
+WPP.US,D,20240531,000000,47.9389,47.9893,47.3266,47.8384,101734,0
+WPP.US,D,20240603,000000,48.0304,48.0578,47.3723,47.6922,73635,0
+WPP.US,D,20240604,000000,46.961,47.5002,46.9519,47.4363,66895.3,0
+WPP.US,D,20240605,000000,47.3175,47.3632,47.0067,47.1072,73868,0
+WPP.US,D,20240606,000000,46.1385,46.9793,46.1385,46.9154,72721.4,0
+WPP.US,D,20240607,000000,46.2423,46.5838,46.0538,46.1198,63896,0
+WPP.US,D,20240610,000000,45.8748,46.2045,45.8089,46.1575,52971.5,0
+WPP.US,D,20240611,000000,45.5356,45.5638,45.036,45.2434,124571,0
+WPP.US,D,20240612,000000,46.3083,46.3459,45.8842,46.0727,93056.4,0
+WPP.US,D,20240613,000000,45.1868,45.2905,44.4961,44.9135,126815,0
+WPP.US,D,20240614,000000,43.9712,44.1407,43.6791,44.0655,80309.9,0
+WPP.US,D,20240617,000000,44.1596,44.4782,44.0089,44.301,103630,0
+WPP.US,D,20240618,000000,44.3293,44.5178,44.1973,44.2539,207763,0
+WPP.US,D,20240620,000000,44.8664,45.2999,44.6874,45.1586,193414,0
+WPP.US,D,20240621,000000,44.7911,45.0078,44.0749,45.0078,761374,0
+WPP.US,D,20240624,000000,45.5921,45.969,45.4516,45.5167,161581,0
+WPP.US,D,20240625,000000,44.6968,44.7439,44.2445,44.4141,104523,0
+WPP.US,D,20240626,000000,43.4906,44.3198,43.3303,43.9524,208896,0
+WPP.US,D,20240627,000000,44.3104,44.4471,43.9995,44.1031,99055.1,0
+WPP.US,D,20240628,000000,43.076,43.2974,42.9158,43.1419,132934,0
+WPP.US,D,20240701,000000,43.2362,43.3869,42.7367,42.8686,125929,0
+WPP.US,D,20240702,000000,42.1806,42.8686,42.1712,42.8498,754721,0
+WPP.US,D,20240703,000000,43.7167,44.0277,43.663,43.9995,155013,0
+WPP.US,D,20240705,000000,44.8947,45.0078,44.5743,44.9701,258690,0
+WPP.US,D,20240708,000000,45.6015,45.6392,45.0266,45.3659,244466,0
+WPP.US,D,20240709,000000,44.9419,44.989,44.48,44.6403,179718,0
+WPP.US,D,20240710,000000,44.1973,44.367,43.9241,44.056,174427,0
+WPP.US,D,20240711,000000,44.1691,44.6827,44.1691,44.546,123419,0
+WPP.US,D,20240712,000000,44.5931,45.0162,44.5837,44.857,83483.8,0
+WPP.US,D,20240715,000000,44.7345,44.9041,44.5649,44.6026,85545.6,0
+WPP.US,D,20240716,000000,44.4612,44.9419,44.3953,44.8947,114613,0
+WPP.US,D,20240717,000000,44.5272,44.6497,44.3953,44.546,142983,0
+WPP.US,D,20240718,000000,45.6015,45.8277,45.2528,45.3848,801460,0
+WPP.US,D,20240719,000000,45.4319,45.5638,45.168,45.347,967841,0
+WPP.US,D,20240722,000000,45.7805,45.9124,45.4979,45.8465,143355,0
+WPP.US,D,20240723,000000,45.545,45.8842,45.5073,45.6863,82839.6,0
+WPP.US,D,20240724,000000,45.545,45.6203,44.9135,44.989,157743,0
+WPP.US,D,20240725,000000,44.1691,44.9701,44.0843,44.6592,171425,0
+WPP.US,D,20240726,000000,45.0078,45.526,45.0078,45.3942,121482,0
+WPP.US,D,20240729,000000,44.9513,44.9818,44.6686,44.923,114596,0
+WPP.US,D,20240730,000000,45.1303,45.5167,45.1209,45.4319,259879,0
+WPP.US,D,20240731,000000,45.4319,45.9408,45.347,45.5544,242532,0
+WPP.US,D,20240801,000000,45.4601,45.4979,43.8769,44.0277,180947,0
+WPP.US,D,20240802,000000,43.2456,43.5283,43.0005,43.3115,150081,0
+WPP.US,D,20240805,000000,42.1524,42.9534,42.0865,42.6141,204750,0
+WPP.US,D,20240806,000000,42.5859,43.1701,42.52,42.8121,271946,0
+WPP.US,D,20240807,000000,42.2843,42.4539,41.2196,41.2289,262654,0
+WPP.US,D,20240808,000000,41.2101,41.3703,40.9839,41.2195,189988,0
+WPP.US,D,20240809,000000,41.0215,41.1064,40.5409,40.7388,264346,0
+WPP.US,D,20240812,000000,41.2854,41.5304,41.1111,41.1629,221178,0
+WPP.US,D,20240813,000000,41.2572,41.5587,41.2101,41.5493,129532,0
+WPP.US,D,20240814,000000,41.7001,41.832,41.4644,41.5964,114686,0
+WPP.US,D,20240815,000000,42.4351,43.0194,42.3974,42.9817,257023,0
+WPP.US,D,20240816,000000,42.878,43.1607,42.8498,43.1325,170052,0
+WPP.US,D,20240819,000000,43.4717,43.8204,43.4529,43.6225,265989,0
+WPP.US,D,20240820,000000,43.2738,43.5,43.255,43.434,254253,0
+WPP.US,D,20240821,000000,43.6036,43.6461,43.3869,43.613,86463.5,0
+WPP.US,D,20240822,000000,44.0655,44.0655,43.745,43.745,69182.6,0
+WPP.US,D,20240823,000000,44.1126,44.8193,44.0277,44.6686,68700.9,0
+WPP.US,D,20240826,000000,44.7911,45.0738,44.6403,44.7062,75305.5,0
+WPP.US,D,20240827,000000,45.0266,45.1962,44.989,45.1492,75985.7,0
+WPP.US,D,20240828,000000,44.8476,45.0549,44.678,44.9041,90118.1,0
+WPP.US,D,20240829,000000,44.9041,45.168,44.7439,45.0266,91015.8,0
+WPP.US,D,20240830,000000,44.7345,45.0172,44.6968,45.0172,75998.4,0
+WPP.US,D,20240903,000000,44.2445,44.3387,43.6697,43.811,130145,0
+WPP.US,D,20240904,000000,43.0571,44.4047,43.0382,43.8016,577685,0
+WPP.US,D,20240905,000000,46.035,46.4685,45.9502,46.3743,231044,0
+WPP.US,D,20240906,000000,46.1763,46.459,45.4979,45.5638,234117,0
+WPP.US,D,20240909,000000,45.6015,45.8465,45.347,45.724,168007,0
+WPP.US,D,20240910,000000,45.7711,45.7711,45.2623,45.5544,139291,0
+WPP.US,D,20240911,000000,45.5356,45.691,44.9795,45.5921,149748,0
+WPP.US,D,20240912,000000,45.6109,45.9408,45.4979,45.8089,123874,0
+WPP.US,D,20240913,000000,46.3365,46.4967,45.8654,45.8748,144890,0
+WPP.US,D,20240916,000000,46.1669,46.3837,46.0916,46.3837,85908.5,0
+WPP.US,D,20240917,000000,46.8549,46.8737,46.28,46.3649,80236.6,0
+WPP.US,D,20240918,000000,46.9302,47.5334,46.8454,47.0433,120442,0
+WPP.US,D,20240919,000000,48.3626,48.4475,47.9575,48.2024,161845,0
+WPP.US,D,20240920,000000,48.259,48.3815,47.9904,48.0516,152108,0
+WPP.US,D,20240923,000000,48.1836,48.2873,47.8882,48.2779,118519,0
+WPP.US,D,20240924,000000,47.9291,48.391,47.9197,48.3626,104161,0
+WPP.US,D,20240925,000000,48.0516,48.0894,47.5711,47.5993,107672,0
+WPP.US,D,20240926,000000,48.4757,48.6737,48.3391,48.6077,82945.7,0
+WPP.US,D,20240927,000000,49.0788,49.3474,49.0082,49.1072,80061.5,0
+WPP.US,D,20240930,000000,48.6171,48.6831,47.9857,48.2118,80029.7,0
+WPP.US,D,20241001,000000,49.927,49.927,48.3626,48.7867,275798,0
+WPP.US,D,20241002,000000,48.5417,48.5794,48.1742,48.2684,468756,0
+WPP.US,D,20241003,000000,47.4203,47.8067,47.3791,47.7973,133342,0
+WPP.US,D,20241004,000000,48.3344,48.5135,48.193,48.4946,87159.6,0
+WPP.US,D,20241007,000000,48.1836,48.2543,47.8161,47.9197,87429.1,0
+WPP.US,D,20241008,000000,47.6748,47.754,47.3025,47.5146,226008,0
+WPP.US,D,20241009,000000,47.6182,48.0516,47.524,48.0422,122161,0
+WPP.US,D,20241010,000000,47.6087,47.7124,47.326,47.392,96287.6,0
+WPP.US,D,20241011,000000,47.2602,47.51,47.2602,47.4524,111531,0
+WPP.US,D,20241014,000000,47.0776,47.462,47.0488,47.4236,75064.2,0
+WPP.US,D,20241015,000000,47.7791,47.9953,47.5293,47.5389,91663.1,0
+WPP.US,D,20241016,000000,47.9905,48.3653,47.9617,48.3269,87008.4,0
+WPP.US,D,20241017,000000,48.8266,49.3167,48.6344,49.3167,113433,0
+WPP.US,D,20241018,000000,49.48,49.48,49.0956,49.259,112262,0
+WPP.US,D,20241021,000000,48.8266,49.062,48.471,48.471,101214,0
+WPP.US,D,20241022,000000,48.298,48.3269,47.8368,48.2212,128143,0
+WPP.US,D,20241023,000000,49.826,51.1233,49.6722,50.8446,195642,0
+WPP.US,D,20241024,000000,51.4692,51.498,51.253,51.2962,226882,0
+WPP.US,D,20241025,000000,51.45,51.5461,50.9311,50.9887,171410,0
+WPP.US,D,20241028,000000,51.7287,52.1803,51.5941,51.7479,133241,0
+WPP.US,D,20241029,000000,51.9977,52.3245,51.8875,52.2092,105506,0
+WPP.US,D,20241030,000000,51.3539,51.7671,51.1809,51.2098,89874.3,0
+WPP.US,D,20241031,000000,51.0656,51.0656,50.1046,50.441,124134,0
+WPP.US,D,20241101,000000,51.0368,51.498,50.9311,51.1617,138470,0
+WPP.US,D,20241104,000000,51.9017,52.0554,51.3923,51.5077,88825.4,0
+WPP.US,D,20241105,000000,52.0842,52.5167,52.0554,52.3053,111834,0
+WPP.US,D,20241106,000000,53.295,53.4584,52.7377,53.1797,144319,0
+WPP.US,D,20241107,000000,53.4969,53.5641,53.1125,53.468,113473,0
+WPP.US,D,20241108,000000,52.4974,52.6896,52.2764,52.4206,185609,0
+WPP.US,D,20241111,000000,52.6608,52.7281,52.1995,52.2188,131355,0
+WPP.US,D,20241112,000000,51.4884,51.5653,50.441,50.6908,154270,0
+WPP.US,D,20241113,000000,50.2834,50.4314,50.0373,50.1239,116440,0
+WPP.US,D,20241114,000000,50.7869,51.277,50.7004,50.7773,146571,0
+WPP.US,D,20241115,000000,50.9695,50.9887,48.8362,49.4416,358044,0
+WPP.US,D,20241118,000000,49.2782,49.8067,49.2302,49.5953,161562,0
+WPP.US,D,20241119,000000,49.2013,49.6338,49.1149,49.5761,121745,0
+WPP.US,D,20241120,000000,49.259,49.4031,48.9899,49.4031,99393.9,0
+WPP.US,D,20241121,000000,49.2974,49.5856,49.1437,49.4704,138802,0
+WPP.US,D,20241122,000000,49.7875,50.3785,49.7779,50.3257,114761,0
+WPP.US,D,20241125,000000,50.662,51.1713,50.662,51.1233,139688,0
+WPP.US,D,20241126,000000,51.3923,51.7671,51.0368,51.671,268136,0
+WPP.US,D,20241127,000000,51.3635,51.892,51.2578,51.6134,451242,0
+WPP.US,D,20241129,000000,52.1995,52.9683,52.065,52.5359,180697,0
+WPP.US,D,20241202,000000,52.632,52.6889,52.2284,52.6704,186229,0
+WPP.US,D,20241203,000000,52.9491,52.9491,52.5695,52.8146,205311,0
+WPP.US,D,20241204,000000,52.4686,52.7953,52.3245,52.459,136415,0
+WPP.US,D,20241205,000000,52.3053,52.6993,52.3053,52.4686,113386,0
+WPP.US,D,20241206,000000,53.0164,53.1125,52.6993,52.9971,130025,0
+WPP.US,D,20241209,000000,55.0632,55.1305,54.208,54.3425,249176,0
+WPP.US,D,20241210,000000,53.9005,53.9942,53.5737,53.6218,137267,0
+WPP.US,D,20241211,000000,53.8716,54.1887,53.6314,54.1695,326254,0
+WPP.US,D,20241212,000000,54.1791,54.3809,53.814,53.814,93412.4,0
+WPP.US,D,20241213,000000,54.0446,54.1599,53.5737,53.7947,206729,0
+WPP.US,D,20241216,000000,53.4008,53.7179,53.3143,53.42,113478,0
+WPP.US,D,20241217,000000,52.6128,52.6993,51.9497,52.1323,126442,0
+WPP.US,D,20241218,000000,51.9593,52.1131,50.6332,50.7197,99910.1,0
+WPP.US,D,20241219,000000,50.8254,51.0752,50.5275,50.5275,118472,0
+WPP.US,D,20241220,000000,50.0566,50.6284,49.9701,50.2488,259461,0
+WPP.US,D,20241223,000000,49.9317,50.047,49.653,50.0374,208407,0
+WPP.US,D,20241224,000000,50.1431,50.2488,49.9028,50.095,41081.6,0
+WPP.US,D,20241226,000000,50.0614,50.2147,49.9125,50.0374,75891.5,0
+WPP.US,D,20241227,000000,50.0374,50.22,49.7347,50.0086,107977,0
+WPP.US,D,20241230,000000,49.5089,49.6338,49.2302,49.3551,126172,0
+WPP.US,D,20241231,000000,49.0668,49.9797,49.0572,49.3935,74230.6,0
+WPP.US,D,20250102,000000,49.6626,49.7203,48.9755,49.0764,88203.1,0
+WPP.US,D,20250103,000000,49.1917,49.2206,48.3749,48.4326,163348,0
+WPP.US,D,20250106,000000,47.1929,47.6061,46.9527,47.1737,306682,0
+WPP.US,D,20250107,000000,45.9581,46.2127,44.68,44.7809,643579,0
+WPP.US,D,20250108,000000,44.3004,44.4302,44.0217,44.1178,366467,0
+WPP.US,D,20250110,000000,43.2049,43.2145,42.2247,42.2536,220561,0
+WPP.US,D,20250113,000000,42.071,42.4362,41.9365,42.119,265942,0
+WPP.US,D,20250114,000000,42.2728,42.5034,41.9557,42.2536,361193,0
+WPP.US,D,20250115,000000,42.9839,43.0512,42.4746,42.7341,271826,0
+WPP.US,D,20250116,000000,42.4458,42.9935,42.3881,42.8878,182720,0
+WPP.US,D,20250117,000000,43.6278,43.9641,43.2434,43.3491,248442,0
+WPP.US,D,20250121,000000,43.9545,44.0746,43.5989,43.8584,230436,0
+WPP.US,D,20250122,000000,44.0986,44.0986,43.3106,43.3875,268306,0
+WPP.US,D,20250123,000000,43.08,43.1953,42.8398,42.9166,174842,0
+WPP.US,D,20250124,000000,43.9737,44.4254,43.7815,44.1371,281594,0
+WPP.US,D,20250127,000000,44.0794,44.7136,44.0794,44.7136,258658,0
+WPP.US,D,20250128,000000,45.0884,45.319,44.6464,44.9635,277957,0
+WPP.US,D,20250129,000000,44.9154,45.2902,44.7184,44.9827,235675,0
+WPP.US,D,20250130,000000,46.1647,46.7126,46.0109,46.4242,253025,0
+WPP.US,D,20250131,000000,45.9821,46.232,45.5401,45.6266,184742,0
+WPP.US,D,20250203,000000,45.2326,45.8812,45.2037,45.5497,175616,0
+WPP.US,D,20250204,000000,45.5881,46.0638,45.5689,45.9629,133941,0
+WPP.US,D,20250205,000000,46.453,46.9431,46.232,46.9431,160583,0
+WPP.US,D,20250206,000000,46.7797,47.1064,46.698,46.8662,127924,0
+WPP.US,D,20250207,000000,46.9815,47.0488,46.4914,46.7413,133573,0
+WPP.US,D,20250210,000000,46.7989,46.9815,46.626,46.9623,90716.2,0
+WPP.US,D,20250211,000000,46.6548,47.068,46.6548,47.0488,77282.8,0
+WPP.US,D,20250212,000000,46.28,46.6163,46.0306,46.5491,104586,0
+WPP.US,D,20250213,000000,46.7701,46.9815,46.6115,46.9527,114842,0
+WPP.US,D,20250214,000000,46.9431,47.2025,46.3857,46.3857,154604,0
+WPP.US,D,20250218,000000,46.9719,47.0392,46.6644,47.0392,140537,0
+WPP.US,D,20250219,000000,46.2031,46.5299,46.0494,46.2896,117700,0
+WPP.US,D,20250220,000000,46.1743,46.3761,45.4536,45.7611,115488,0
+WPP.US,D,20250221,000000,45.7995,45.8956,45.3959,45.6169,92419.7,0
+WPP.US,D,20250224,000000,45.9341,46.4722,45.7611,46.3377,189414,0
+WPP.US,D,20250225,000000,46.4049,46.6827,46.0206,46.5683,194607,0
+WPP.US,D,20250226,000000,46.4818,47.1352,46.453,46.6548,145706,0
+WPP.US,D,20250227,000000,39.265,39.6878,38.8966,39.4572,525950,0
+WPP.US,D,20250228,000000,38.9671,39.3257,38.5731,38.9767,1065606,0
+WPP.US,D,20250303,000000,39.3419,39.3515,38.2319,38.4001,1064663,0
+WPP.US,D,20250304,000000,37.7659,38.4289,37.492,37.689,299710,0
+WPP.US,D,20250305,000000,37.468,38.2175,37.3767,38.1022,318699,0
+WPP.US,D,20250306,000000,38.6596,39.2554,38.4962,38.7653,257045,0
+WPP.US,D,20250307,000000,39.3226,40.0049,38.4866,40.0049,444559,0
+WPP.US,D,20250310,000000,39.9569,40.2356,39.265,39.6494,294426,0
+WPP.US,D,20250311,000000,39.707,39.707,38.8422,39.2938,317167,0
+WPP.US,D,20250312,000000,39.4283,39.5302,39.1064,39.2361,218833,0
+WPP.US,D,20250313,000000,39.4187,39.486,38.8844,38.9767,239024,0
+WPP.US,D,20250314,000000,38.7172,38.7557,37.6506,38.3328,468751,0
+WPP.US,D,20250317,000000,38.6115,38.8902,38.4049,38.7461,330517,0
+WPP.US,D,20250318,000000,38.7461,38.8998,38.5923,38.8422,206007,0
+WPP.US,D,20250319,000000,38.7172,38.9575,38.2944,38.7461,593111,0
+WPP.US,D,20250320,000000,38.9863,39.4043,38.9575,39.1689,167293,0
+WPP.US,D,20250321,000000,38.7749,39.0488,38.698,38.7845,220565,0
+WPP.US,D,20250324,000000,38.4193,38.7749,37.91,38.0926,316626,0
+WPP.US,D,20250325,000000,38.5202,38.5443,38.131,38.3328,285032,0
+WPP.US,D,20250326,000000,37.9388,38.0638,37.6938,37.7563,190341,0
+WPP.US,D,20250327,000000,37.7563,37.8139,37.343,37.343,244513,0
+WPP.US,D,20250328,000000,37.1893,37.295,36.7569,36.9298,327906,0
+WPP.US,D,20250331,000000,35.9689,36.5551,35.868,36.4782,447069,0
+WPP.US,D,20250401,000000,34.1623,34.907,33.2686,34.8061,799881,0
+WPP.US,D,20250402,000000,35.5268,36.1178,35.4451,36.065,626958,0
+WPP.US,D,20250403,000000,36.0746,36.1034,35.2481,35.2578,844148,0
+WPP.US,D,20250404,000000,34.143,34.268,33.3262,33.3262,381113,0
+WPP.US,D,20250407,000000,31.6541,33.2254,31.2698,31.8848,734661,0
+WPP.US,D,20250408,000000,32.1154,32.3268,30.4529,30.7797,472978,0
+WPP.US,D,20250409,000000,30.3232,33.4967,30.2896,33.3454,664818,0
+WPP.US,D,20250410,000000,32.9995,33.0764,32.077,32.74,491195,0
+WPP.US,D,20250411,000000,33.2782,33.9701,33.1532,33.9124,397621,0
+WPP.US,D,20250414,000000,34.7581,35.2097,34.4794,34.9118,376996,0
+WPP.US,D,20250415,000000,35.1521,35.3154,34.9118,35.0079,288255,0
+WPP.US,D,20250416,000000,34.2776,34.5947,33.874,34.0758,233581,0
+WPP.US,D,20250417,000000,34.2776,34.5452,34.0662,34.268,312754,0
+WPP.US,D,20250421,000000,33.8548,34.2007,33.4824,33.8067,616953,0
+WPP.US,D,20250422,000000,34.1815,34.9022,34.1719,34.6331,292229,0
+WPP.US,D,20250423,000000,35.3539,35.7382,34.9059,35.0367,255042,0
+WPP.US,D,20250424,000000,35.45,36.0746,35.3923,36.0457,240893,0
+WPP.US,D,20250425,000000,35.4403,35.7382,35.2904,35.6325,218834,0
+WPP.US,D,20250428,000000,36.0842,36.3725,35.9112,36.1899,268786,0
+WPP.US,D,20250429,000000,36.5647,36.8626,36.3533,36.7473,191347,0
+WPP.US,D,20250430,000000,36.7665,37.122,36.507,37.0548,882725,0
+WPP.US,D,20250501,000000,37.1797,37.3719,36.728,36.7857,273404,0
+WPP.US,D,20250502,000000,37.6506,37.9196,37.5352,37.6217,300199,0
+WPP.US,D,20250505,000000,37.3238,37.7707,37.2085,37.6121,157319,0
+WPP.US,D,20250506,000000,37.122,37.3046,37.0067,37.1028,316088,0
+WPP.US,D,20250507,000000,37.0644,37.3334,36.9587,37.247,253134,0
+WPP.US,D,20250508,000000,37.3815,37.5064,37.2943,37.3623,284463,0
+WPP.US,D,20250509,000000,37.6986,37.9292,37.6409,37.8331,211668,0
+WPP.US,D,20250512,000000,38.6307,38.7941,38.304,38.5731,263426,0
+WPP.US,D,20250513,000000,38.7172,39.0392,38.4962,38.9286,284638,0
+WPP.US,D,20250514,000000,39.1881,39.1977,38.6501,38.7268,267088,0
+WPP.US,D,20250515,000000,38.1599,38.5632,38.0253,38.5154,247280,0
+WPP.US,D,20250516,000000,38.1599,38.2992,37.9917,38.2175,347435,0
+WPP.US,D,20250519,000000,38.1503,38.7941,38.083,38.7941,614307,0
+WPP.US,D,20250520,000000,39.0536,39.3467,38.8902,38.919,447681,0
+WPP.US,D,20250521,000000,38.698,38.8518,37.9965,38.0734,396027,0
+WPP.US,D,20250522,000000,38.1695,38.525,37.91,38.4001,321590,0
+WPP.US,D,20250523,000000,38.1695,38.5539,38.0542,38.5539,201943,0
+WPP.US,D,20250527,000000,39.0055,39.1208,38.895,39.0536,175569,0
+WPP.US,D,20250528,000000,38.7268,38.8368,38.5346,38.5539,197036,0
+WPP.US,D,20250529,000000,39.044,39.044,38.7364,38.9767,164617,0
+WPP.US,D,20250530,000000,38.9286,39.0751,38.6212,38.8325,161532,0
+WPP.US,D,20250602,000000,37.9869,38.0349,37.7467,37.8812,302531,0
+WPP.US,D,20250603,000000,37.862,38.1887,37.6986,38.0542,241604,0
+WPP.US,D,20250604,000000,37.7659,38.1022,37.5929,37.5929,299396,0
+WPP.US,D,20250605,000000,38.0253,38.0349,37.7178,37.8716,254420,0
+WPP.US,D,20250606,000000,37.635,37.91,37.61,37.78,187439,0
+WPP.US,D,20250609,000000,37.02,37.25,36.62,36.68,438149,0
+WPP.US,D,20250610,000000,36.93,37.57,36.85,37.4,690768,0
+WPP.US,D,20250611,000000,37.64,37.92,37.42,37.43,309261,0
+WPP.US,D,20250612,000000,38.03,38.04,37.77,38.02,436409,0
+WPP.US,D,20250613,000000,37.39,37.525,37.04,37.13,220470,0
+WPP.US,D,20250616,000000,37.09,37.549,36.79,36.79,351781,0
+WPP.US,D,20250617,000000,36.54,36.62,35.23,35.23,516219,0
+WPP.US,D,20250618,000000,35.04,35.2,34.74,34.74,329940,0
+WPP.US,D,20250620,000000,35.345,35.35,34.98,35.05,331965,0
+WPP.US,D,20250623,000000,34.81,35.58,34.81,35.48,410367,0
+WPP.US,D,20250624,000000,36.09,36.105,35.22,35.47,554458,0
+WPP.US,D,20250625,000000,34.56,34.56,34.24,34.41,333276,0
+WPP.US,D,20250626,000000,34.73,34.88,34.62,34.75,417232,0
+WPP.US,D,20250627,000000,35.09,35.4233,35.03,35.15,293732,0
+WPP.US,D,20250630,000000,35.06,35.2,34.9,35.01,377471,0
+WPP.US,D,20250701,000000,35.12,36.1,35.11,35.88,483662,0
+WPP.US,D,20250702,000000,35.84,36.2,35.57,36.1,190691,0
+WPP.US,D,20250703,000000,36.538,36.6554,36.355,36.37,116619,0
+WPP.US,D,20250707,000000,35.5,35.76,35.1,35.21,251575,0
+WPP.US,D,20250708,000000,35.245,35.95,35.21,35.82,349680,0
+WPP.US,D,20250709,000000,29.93,30.3908,29.12,29.34,2490019,0
+WPP.US,D,20250710,000000,29.55,29.65,29.25,29.31,1028360,0
+WPP.US,D,20250711,000000,28.22,28.56,27.98,27.99,975840,0
+WPP.US,D,20250714,000000,28.18,28.25,27.7,27.72,842641,0
+WPP.US,D,20250715,000000,28.59,28.72,27.9,27.91,1203820,0
+WPP.US,D,20250716,000000,27.79,27.925,27.53,27.91,579392,0
+WPP.US,D,20250717,000000,27.71,27.91,27.63,27.87,462746,0
+WPP.US,D,20250718,000000,28.255,28.275,27.775,27.83,494369,0
+WPP.US,D,20250721,000000,27.86,28.204713,27.66,27.97,562273,0
+WPP.US,D,20250722,000000,28.105,28.82,28.105,28.82,576817,0
+WPP.US,D,20250723,000000,29.04,29.42,28.88,29.39,371767,0
+WPP.US,D,20250724,000000,29.49,29.71,29.21,29.21,452142,0
+WPP.US,D,20250725,000000,28.87,29.28,28.71,29.27,344603,0
+WPP.US,D,20250728,000000,28.7,28.72,28.075,28.13,405006,0
+WPP.US,D,20250729,000000,27.88,27.99,27.545,27.6,291129,0
+WPP.US,D,20250730,000000,27.42,27.47,26.91,26.96,405536,0
+WPP.US,D,20250731,000000,26.94,27.23,26.86,27.08,552759,0
+WPP.US,D,20250801,000000,26.92,26.97,26.62,26.78,415828,0
+WPP.US,D,20250804,000000,26.615,26.715,26.475,26.64,350474,0
+WPP.US,D,20250805,000000,26.86,26.98,26.72,26.95,460022,0
+WPP.US,D,20250806,000000,26.82,26.98,26.69,26.79,462596,0
+WPP.US,D,20250807,000000,26.12,26.675,26,26.17,701496,0
+WPP.US,D,20250808,000000,24.88,24.98,24.52,24.75,751198,0
+WPP.US,D,20250811,000000,24.77,24.97,24.49,24.67,654436,0
+WPP.US,D,20250812,000000,24.35,24.8,24.28,24.55,659293,0
+WPP.US,D,20250813,000000,24.455,25.14,24.36,25.11,663488,0
+WPP.US,D,20250814,000000,25.23,25.57,25.04,25.52,372193,0
+WPP.US,D,20250815,000000,25.46,25.73,25.43,25.46,367524,0
+WPP.US,D,20250818,000000,25.45,25.75,25.37,25.4,563855,0
+WPP.US,D,20250819,000000,26,26.38,25.95,26.15,635623,0
+WPP.US,D,20250820,000000,26.38,26.63,26.34,26.52,493787,0
+WPP.US,D,20250821,000000,26.37,26.53,26.27,26.4,394291,0
+WPP.US,D,20250822,000000,26.59,27.23,26.59,27.09,402602,0
+WPP.US,D,20250825,000000,27.045,27.09,26.74,26.74,256288,0
+WPP.US,D,20250826,000000,26.76,26.76,26.28,26.31,243450,0
+WPP.US,D,20250827,000000,26.19,26.59,26.15,26.53,209644,0
+WPP.US,D,20250828,000000,26.61,26.63,26.42,26.59,310528,0
+WPP.US,D,20250829,000000,26.57,26.73,26.34,26.54,347185,0
+WPP.US,D,20250902,000000,26.26,26.47,25.98,26.21,461415,0
+WPP.US,D,20250903,000000,26.32,26.63,26.28,26.55,326434,0
+WPP.US,D,20250904,000000,27.035,27.035,26.59,26.81,311831,0
+WPP.US,D,20250905,000000,26.81,27.39,26.81,27,296805,0
+WPP.US,D,20250908,000000,27.13,27.31,26.92,27.2,422848,0
+WPP.US,D,20250909,000000,27.41,27.5,27.19,27.29,183161,0
+WPP.US,D,20250910,000000,27.2,27.32,26.79,26.87,302040,0
+WPP.US,D,20250911,000000,26.9,27.21,26.697,27.21,387868,0
+WPP.US,D,20250912,000000,27.07,27.18,26.83,27.16,299474,0
+WPP.US,D,20250915,000000,27.04,27.23,26.53,26.62,714252,0
+WPP.US,D,20250916,000000,26.45,26.64,26.025,26.23,380722,0
+WPP.US,D,20250917,000000,26.41,26.91,26.16,26.23,378354,0
+WPP.US,D,20250918,000000,25.9,25.97,25.67,25.75,366605,0
+WPP.US,D,20250919,000000,24.3,24.69,24.015,24.04,903234,0
+WPP.US,D,20250922,000000,24.36,24.45,24.21,24.32,578176,0
+WPP.US,D,20250923,000000,24.31,24.62,24.01,24.04,467395,0
+WPP.US,D,20250924,000000,23.88,24.09,23.77,23.99,372513,0
+WPP.US,D,20250925,000000,23.815,23.815,23.43,23.63,405701,0
+WPP.US,D,20250926,000000,23.79,24.14,23.78,24.04,424098,0
+WPP.US,D,20250929,000000,24.24,24.53,24.14,24.43,483538,0
+WPP.US,D,20250930,000000,24.39,25.05,24.36,25.05,693384,0
+WPP.US,D,20251001,000000,25.32,25.4,24.77,24.82,480261,0
+WPP.US,D,20251002,000000,24.47,24.56,24.1,24.28,309146,0
+WPP.US,D,20251003,000000,24.39,24.9799,24.38,24.89,514188,0
+WPP.US,D,20251006,000000,25.17,25.35,24.545,24.8,575418,0
+WPP.US,D,20251007,000000,24.74,24.86,24.37,24.44,376605,0
+WPP.US,D,20251008,000000,24.78,24.92,24.59,24.64,311140,0
+WPP.US,D,20251009,000000,24.08,24.09,23.4,23.52,544175,0
+WPP.US,D,20251010,000000,23.18,23.29,22.46,22.54,579958,0
+WPP.US,D,20251013,000000,22.66,22.82,22.42,22.69,513533,0
+WPP.US,D,20251014,000000,22.45,23.8,22.43,22.9,1462050,0
+WPP.US,D,20251015,000000,23.2925,23.85,23.28,23.8,470870,0
+WPP.US,D,20251016,000000,23.99,24.26,23.6679,24.18,1018241,0
+WPP.US,D,20251017,000000,23.785,23.92,23.36,23.45,409042,0
+WPP.US,D,20251020,000000,23.13,23.5311,23.12,23.23,410544,0
+WPP.US,D,20251021,000000,23.32,24.01,23.29,23.88,379130,0
+WPP.US,D,20251022,000000,23.98,24.6,23.95,24.34,330169,0
+WPP.US,D,20251023,000000,24.36,24.46,23.91,23.91,296810,0
+WPP.US,D,20251024,000000,24.14,24.14,23.88,23.92,324604,0
+WPP.US,D,20251027,000000,24.04,24.235,23.95,24.22,351793,0
+WPP.US,D,20251028,000000,24.17,24.4,24.02,24.07,302653,0
+WPP.US,D,20251029,000000,24.02,24.08,23.412,23.43,529379,0
+WPP.US,D,20251030,000000,19.72,20.77,19.35,19.51,1407082,0
+WPP.US,D,20251031,000000,19.06,19.27,18.72,18.97,844101,0
+WPP.US,D,20251103,000000,18.44,18.44,17.899,17.98,812099,0
+WPP.US,D,20251104,000000,17.68,17.87,17.57,17.68,678951,0
+WPP.US,D,20251105,000000,17.7,18.165,17.47,18.15,871524,0
+WPP.US,D,20251106,000000,18.02,18.12,17.51,17.62,627011,0
+WPP.US,D,20251107,000000,17.91,18.53,17.895,18.53,806388,0
+WPP.US,D,20251110,000000,18.94,19.18,18.605,19.1,966505,0
+WPP.US,D,20251111,000000,19.81,20.04,19.5308,19.9,824740,0
+WPP.US,D,20251112,000000,19.735,19.82,19.29,19.49,591632,0
+WPP.US,D,20251113,000000,18.6,18.89,18.54,18.55,709367,0
+WPP.US,D,20251114,000000,18.465,19,18.4,18.95,599305,0
+WPP.US,D,20251117,000000,20.69,21.37,19.81,20.23,2292963,0
+WPP.US,D,20251118,000000,20.25,20.6999,20.13,20.54,783890,0
+WPP.US,D,20251119,000000,20.62,20.64,20.32,20.43,557973,0
+WPP.US,D,20251120,000000,19.99,20.12,19.0096,19.09,880927,0
+WPP.US,D,20251121,000000,19.25,20.32,19.03,20.15,723153,0
+WPP.US,D,20251124,000000,20.04,20.18,19.45,19.88,859089,0
+WPP.US,D,20251125,000000,20.15,20.25,19.57,19.67,892924,0
+WPP.US,D,20251126,000000,19.87,20.085,19.53,19.59,487356,0
+WPP.US,D,20251128,000000,19.92,20.1355,19.84,20.07,249729,0
+WPP.US,D,20251201,000000,19.44,19.9,19.36,19.55,1168617,0
+WPP.US,D,20251202,000000,19.46,19.46,18.875,18.88,543964,0
+WPP.US,D,20251203,000000,18.99,19.3299,18.41,18.89,993149,0
+WPP.US,D,20251204,000000,19.42,19.58,19.29,19.31,481148,0
+WPP.US,D,20251205,000000,19.6,19.83,19.32,19.33,1289203,0
+WPP.US,D,20251208,000000,19.5,20.059,19.43,19.86,800521,0
+WPP.US,D,20251209,000000,20.81,21.26,20.77,21.16,668399,0
+WPP.US,D,20251210,000000,21.28,21.37,21.03,21.25,494240,0
+WPP.US,D,20251211,000000,21.71,22.4,21.655,22.1,794854,0
+WPP.US,D,20251212,000000,22.1,22.26,21.79,22.02,564799,0
+WPP.US,D,20251215,000000,22.42,22.58,22.17,22.26,573875,0
+WPP.US,D,20251216,000000,22.37,22.41,21.87,22.08,481822,0
+WPP.US,D,20251217,000000,22.32,22.77,22.31,22.4,396290,0
+WPP.US,D,20251218,000000,22.615,22.84,22.36,22.44,388739,0
+WPP.US,D,20251219,000000,22.54,22.67,22.25,22.26,455143,0
+WPP.US,D,20251222,000000,22.18,22.27,21.93,22.03,375645,0
+WPP.US,D,20251223,000000,22.24,22.28,21.929,22.07,366076,0
+WPP.US,D,20251224,000000,22.08,22.18,22.01,22.17,109606,0
+WPP.US,D,20251226,000000,22.1,22.45,22.06,22.44,262630,0
+WPP.US,D,20251229,000000,22.36,22.66,22.21,22.55,514011,0
+WPP.US,D,20251230,000000,22.57,23.08,22.56,22.91,466358,0
+WPP.US,D,20251231,000000,22.74,22.935,22.41,22.46,373966,0
+WPP.US,D,20260102,000000,22.74,23.1281,22.315,22.91,439476,0
+WPP.US,D,20260105,000000,22.71,23.72,22.65,23.55,1355865,0
+WPP.US,D,20260106,000000,23.39,23.92,23.28,23.45,495124,0
+WPP.US,D,20260107,000000,23.2,23.31,22.4,22.72,864418,0
+WPP.US,D,20260108,000000,22.21,23.09,22.19,22.85,385560,0
+WPP.US,D,20260109,000000,23.2,23.79,22.875,23.7,318414,0
+WPP.US,D,20260112,000000,22.87,22.89,21.99,22.1,692762,0
+WPP.US,D,20260113,000000,21.96,22.16,21.5,22,375379,0
+WPP.US,D,20260114,000000,21.61,22.145,21.57,21.91,420375,0
+WPP.US,D,20260115,000000,21.79,21.8,21.45,21.5,366452,0
+WPP.US,D,20260116,000000,21.48,21.52,21.086698,21.22,433274,0
+WPP.US,D,20260120,000000,20.83,20.97,20.515,20.63,446378,0
+WPP.US,D,20260121,000000,20.96,21.24,20.68,20.99,376014,0
+WPP.US,D,20260122,000000,21.21,22.07,21.2,21.84,354681,0
+WPP.US,D,20260123,000000,21.89,22.065,21.73,22.04,187692,0
+WPP.US,D,20260126,000000,22.34,22.415,21.93,22.05,306859,0
+WPP.US,D,20260127,000000,21.99,22.08,21.145,21.22,434764,0
+WPP.US,D,20260128,000000,21.4,21.5535,21.045,21.17,309075,0
+WPP.US,D,20260129,000000,20.74,20.78,20.32,20.71,575151,0
+WPP.US,D,20260130,000000,20.81,21.01,20.59,20.88,379945,0
+WPP.US,D,20260202,000000,20.46,20.765,20.2,20.61,463769,0
+WPP.US,D,20260203,000000,18.95,18.96,17.79,17.97,1080688,0
+WPP.US,D,20260204,000000,17.65,18.26,17.42,17.73,1120545,0
+WPP.US,D,20260205,000000,17.86,17.97,17.25,17.5,833824,0
+WPP.US,D,20260206,000000,18,18.48,17.9,18.48,686152,0
+WPP.US,D,20260209,000000,18.46,18.66,17.97,18.66,518947,0
+WPP.US,D,20260210,000000,18.83,19.3823,18.72,19.21,488337,0
+WPP.US,D,20260211,000000,18.85,18.86,18.14,18.33,708397,0
+WPP.US,D,20260212,000000,18.44,18.51,17.5,17.82,659897,0
+WPP.US,D,20260213,000000,18.56,18.83,18.381,18.76,504758,0
+WPP.US,D,20260217,000000,18.2,18.32,17.53,17.87,779822,0
+WPP.US,D,20260218,000000,18.225,18.55,18.16,18.5,616523,0
diff --git a/daily/us/nyse stocks/2/wso-b.us.txt b/daily/us/nyse stocks/2/wso-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22002dbd365bacf861c3f3a36d90e5dee795dd88
--- /dev/null
+++ b/daily/us/nyse stocks/2/wso-b.us.txt	
@@ -0,0 +1,55 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSO-B.US,D,20231219,000000,409.867,409.867,409.867,409.867,118.46,0
+WSO-B.US,D,20240103,000000,400.547,400.547,400.547,400.547,156.573,0
+WSO-B.US,D,20240124,000000,382.382,382.382,381.697,381.697,590.833,0
+WSO-B.US,D,20240326,000000,419.297,419.297,419.297,419.297,164.859,0
+WSO-B.US,D,20240403,000000,414.805,414.805,414.805,414.805,175.099,0
+WSO-B.US,D,20240424,000000,437.509,437.509,437.509,437.509,320.501,0
+WSO-B.US,D,20240725,000000,481.254,486.258,481.254,486.258,265.97,0
+WSO-B.US,D,20240805,000000,451.095,453.429,451.095,453.429,773.64,0
+WSO-B.US,D,20240814,000000,469.685,469.695,469.685,469.695,1218.61,0
+WSO-B.US,D,20240823,000000,479.682,479.682,479.682,479.682,238.665,0
+WSO-B.US,D,20240909,000000,452.173,452.173,450.808,450.808,693.748,0
+WSO-B.US,D,20240913,000000,479.584,479.584,479.584,479.584,208.326,0
+WSO-B.US,D,20240918,000000,486.406,486.406,485.229,485.868,2622.28,0
+WSO-B.US,D,20240920,000000,489.472,489.472,489.472,489.472,310.467,0
+WSO-B.US,D,20241031,000000,468.195,468.195,468.195,468.195,126.728,0
+WSO-B.US,D,20241107,000000,515.988,515.988,515.988,515.988,223.282,0
+WSO-B.US,D,20241115,000000,516.605,516.714,516.605,516.714,1258.22,0
+WSO-B.US,D,20241121,000000,531.926,531.926,531.926,531.926,209.201,0
+WSO-B.US,D,20250106,000000,472.42,472.42,467.25,467.25,436.507,0
+WSO-B.US,D,20250131,000000,478.14,484.25,478.09,484.25,994,0
+WSO-B.US,D,20250203,000000,482.83,482.95,478.01,478.01,1446,0
+WSO-B.US,D,20250204,000000,476.56,476.56,476.56,476.56,126,0
+WSO-B.US,D,20250206,000000,472.2,477.1,472.2,477.1,1660,0
+WSO-B.US,D,20250207,000000,464.07,464.07,464.07,464.07,126,0
+WSO-B.US,D,20250210,000000,466.57,466.57,466.57,466.57,173,0
+WSO-B.US,D,20250211,000000,473.85,473.85,473.85,473.85,117,0
+WSO-B.US,D,20250212,000000,465,468.85,465,468.85,1705,0
+WSO-B.US,D,20250213,000000,470.74,470.74,470.74,470.74,121,0
+WSO-B.US,D,20250214,000000,483.79,483.79,483.79,483.79,121,0
+WSO-B.US,D,20250218,000000,529.46,529.46,529.46,529.46,119,0
+WSO-B.US,D,20250219,000000,511.89,511.89,511.89,511.89,837,0
+WSO-B.US,D,20250224,000000,501.35,501.35,501.35,501.35,105,0
+WSO-B.US,D,20250303,000000,492.95,493,492.95,493,472,0
+WSO-B.US,D,20250305,000000,495.32,502.15,495.32,501.84,1180,0
+WSO-B.US,D,20250311,000000,503.71,503.71,503.71,503.71,215,0
+WSO-B.US,D,20250317,000000,507.1,507.1,507.1,507.1,106,0
+WSO-B.US,D,20250430,000000,447.21,447.21,447.21,447.21,939,0
+WSO-B.US,D,20250506,000000,474.05,474.05,474.05,474.05,190,0
+WSO-B.US,D,20250508,000000,471.03,471.49,471.03,471.49,577,0
+WSO-B.US,D,20250529,000000,450,450,450,450,112,0
+WSO-B.US,D,20250627,000000,437.48,437.48,437.48,437.48,215,0
+WSO-B.US,D,20250804,000000,425.5,434.825,425.5,434.825,460,0
+WSO-B.US,D,20251020,000000,379.35,379.35,379.35,379.35,410,0
+WSO-B.US,D,20251030,000000,366.15,366.15,366.15,366.15,324,0
+WSO-B.US,D,20251110,000000,351.5,351.5,351.5,351.5,189,0
+WSO-B.US,D,20251203,000000,345.38,345.38,345.38,345.38,94,0
+WSO-B.US,D,20251204,000000,351.73,351.73,349.33,351.73,198,0
+WSO-B.US,D,20251215,000000,352.255,352.255,352.255,352.255,85,0
+WSO-B.US,D,20251231,000000,338.85,338.85,338.85,338.85,140,0
+WSO-B.US,D,20260109,000000,373.52,373.52,373.52,373.52,109,0
+WSO-B.US,D,20260112,000000,376.25,376.25,372.59,376.25,102,0
+WSO-B.US,D,20260113,000000,375.61,376.19,375.61,376.1899,345,0
+WSO-B.US,D,20260120,000000,375.81,375.81,374.53,375.68,502,0
+WSO-B.US,D,20260129,000000,389.44,389.44,389.44,389.44,134,0
diff --git a/daily/us/nyse stocks/2/xapr.us.txt b/daily/us/nyse stocks/2/xapr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e7afee97c267466a9f0149290d8a30e1280afd0
--- /dev/null
+++ b/daily/us/nyse stocks/2/xapr.us.txt	
@@ -0,0 +1,447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XAPR.US,D,20240422,000000,29.82,29.9396,29.75,29.909,98854,0
+XAPR.US,D,20240423,000000,29.92,30.05,29.92,30.0171,30654,0
+XAPR.US,D,20240424,000000,29.9969,30.07,29.99,30.0371,19587,0
+XAPR.US,D,20240425,000000,29.87,30,29.8515,29.99,45662,0
+XAPR.US,D,20240426,000000,30.12,30.17,30.06,30.13,45395,0
+XAPR.US,D,20240429,000000,30.14,30.1595,30.1,30.1225,10853,0
+XAPR.US,D,20240430,000000,30.115,30.1499,29.99,29.99,33019,0
+XAPR.US,D,20240501,000000,29.94,30.16,29.91,29.92,15004,0
+XAPR.US,D,20240502,000000,29.962,30.05,29.962,30.0271,3983,0
+XAPR.US,D,20240503,000000,30.2114,30.25,30.18,30.22,7737,0
+XAPR.US,D,20240506,000000,30.28,30.3586,30.26,30.34,53409,0
+XAPR.US,D,20240507,000000,30.38,30.38,30.335,30.335,6590,0
+XAPR.US,D,20240508,000000,30.35,30.38,30.35,30.3526,8744,0
+XAPR.US,D,20240509,000000,30.3782,30.4202,30.3782,30.4202,13371,0
+XAPR.US,D,20240510,000000,30.433,30.4452,30.41,30.4452,2258,0
+XAPR.US,D,20240513,000000,30.4549,30.4894,30.42,30.4509,40793,0
+XAPR.US,D,20240514,000000,30.46,30.55,30.4302,30.55,7764,0
+XAPR.US,D,20240515,000000,30.56,30.63,30.56,30.6269,3477,0
+XAPR.US,D,20240516,000000,30.6208,30.65,30.6103,30.6103,7920,0
+XAPR.US,D,20240517,000000,30.63,30.6695,30.62,30.6401,21833,0
+XAPR.US,D,20240520,000000,30.67,30.705,30.665,30.67,15926,0
+XAPR.US,D,20240521,000000,30.66,30.72,30.65,30.7,4795,0
+XAPR.US,D,20240522,000000,30.6634,30.7,30.64,30.67,14155,0
+XAPR.US,D,20240523,000000,30.68,30.7,30.5713,30.62,21490,0
+XAPR.US,D,20240524,000000,30.65,30.7,30.65,30.69,12553,0
+XAPR.US,D,20240528,000000,30.675,30.72,30.62,30.71,28245,0
+XAPR.US,D,20240529,000000,30.62,30.625,30.58,30.5996,1373,0
+XAPR.US,D,20240530,000000,30.6,30.605,30.53,30.5521,1603,0
+XAPR.US,D,20240531,000000,30.49,30.6503,30.49,30.6503,1724,0
+XAPR.US,D,20240603,000000,30.6299,30.6561,30.6,30.6561,11714,0
+XAPR.US,D,20240604,000000,30.63,30.69,30.63,30.69,264,0
+XAPR.US,D,20240605,000000,30.8,30.82,30.75,30.8,2079,0
+XAPR.US,D,20240606,000000,30.7803,30.7803,30.7803,30.7803,90,0
+XAPR.US,D,20240607,000000,30.78,30.82,30.75,30.7893,2376,0
+XAPR.US,D,20240610,000000,30.74,30.8015,30.74,30.8015,166,0
+XAPR.US,D,20240611,000000,30.78,30.87,30.75,30.86,16145,0
+XAPR.US,D,20240612,000000,30.87,30.9194,30.87,30.9194,2632,0
+XAPR.US,D,20240613,000000,30.9365,30.9426,30.88,30.9426,759,0
+XAPR.US,D,20240614,000000,30.9,30.96,30.9,30.9311,587,0
+XAPR.US,D,20240617,000000,31.01,31.01,31.01,31.01,301,0
+XAPR.US,D,20240618,000000,31.0073,31.02,31.0073,31.02,1200,0
+XAPR.US,D,20240620,000000,31.05,31.05,30.98,30.9824,388,0
+XAPR.US,D,20240621,000000,30.9793,30.9793,30.9793,30.9793,500,0
+XAPR.US,D,20240624,000000,30.99,30.99,30.94,30.9642,661,0
+XAPR.US,D,20240625,000000,30.9625,31.02,30.93,31.0003,5803,0
+XAPR.US,D,20240626,000000,31.0266,31.0266,31.0266,31.0266,500,0
+XAPR.US,D,20240627,000000,31.03,31.03,31.0003,31.03,532,0
+XAPR.US,D,20240628,000000,31.06,31.07,31.01,31.0236,1608,0
+XAPR.US,D,20240701,000000,31.0608,31.0608,31.0608,31.0608,500,0
+XAPR.US,D,20240702,000000,31.03,31.114,31.03,31.114,2682,0
+XAPR.US,D,20240703,000000,31.09,31.1487,31.09,31.1487,102,0
+XAPR.US,D,20240705,000000,31.19,31.1976,31.13,31.1976,261,0
+XAPR.US,D,20240708,000000,31.206,31.206,31.206,31.206,129,0
+XAPR.US,D,20240709,000000,31.1942,31.21,31.1942,31.21,130,0
+XAPR.US,D,20240710,000000,31.2,31.28,31.2,31.2747,1393,0
+XAPR.US,D,20240711,000000,31.21,31.24,31.21,31.24,132,0
+XAPR.US,D,20240712,000000,31.2881,31.2881,31.2881,31.2881,500,0
+XAPR.US,D,20240715,000000,31.2701,31.3001,31.2701,31.3001,200,0
+XAPR.US,D,20240716,000000,31.34,31.34,31.3392,31.3392,336,0
+XAPR.US,D,20240717,000000,31.2398,31.2398,31.2398,31.2398,500,0
+XAPR.US,D,20240718,000000,31.1734,31.1734,31.1734,31.1734,500,0
+XAPR.US,D,20240719,000000,31.1401,31.1401,31.1401,31.1401,500,0
+XAPR.US,D,20240722,000000,31.18,31.2381,31.1501,31.2381,29520,0
+XAPR.US,D,20240723,000000,31.24,31.24,31.2008,31.2202,4182,0
+XAPR.US,D,20240724,000000,31.11,31.11,31.0407,31.0407,2148,0
+XAPR.US,D,20240725,000000,30.9989,30.9989,30.9989,30.9989,500,0
+XAPR.US,D,20240726,000000,31.1066,31.1453,31.06,31.1051,5581,0
+XAPR.US,D,20240729,000000,31.095,31.1388,31.095,31.1388,350,0
+XAPR.US,D,20240730,000000,31.1162,31.1162,31.1162,31.1162,500,0
+XAPR.US,D,20240731,000000,31.21,31.24,31.2,31.2395,910,0
+XAPR.US,D,20240801,000000,31.1007,31.1007,31.1007,31.1007,500,0
+XAPR.US,D,20240802,000000,30.9219,30.9219,30.9219,30.9219,500,0
+XAPR.US,D,20240805,000000,30.47,30.61,30.42,30.4905,9996,0
+XAPR.US,D,20240806,000000,30.7046,30.7046,30.7046,30.7046,500,0
+XAPR.US,D,20240807,000000,30.82,30.82,30.5992,30.5992,875,0
+XAPR.US,D,20240808,000000,30.8728,30.8728,30.8728,30.8728,500,0
+XAPR.US,D,20240809,000000,30.99,30.99,30.94,30.9822,263,0
+XAPR.US,D,20240812,000000,31.01,31.0357,30.9901,31.0357,2026,0
+XAPR.US,D,20240813,000000,31.16,31.2047,31.16,31.2047,914,0
+XAPR.US,D,20240814,000000,31.22,31.2835,31.22,31.2835,1154,0
+XAPR.US,D,20240815,000000,31.33,31.3798,31.33,31.3798,208,0
+XAPR.US,D,20240816,000000,31.4221,31.4221,31.4221,31.4221,500,0
+XAPR.US,D,20240819,000000,31.41,31.47,31.41,31.47,295,0
+XAPR.US,D,20240820,000000,31.43,31.46,31.42,31.45,1783,0
+XAPR.US,D,20240821,000000,31.47,31.47,31.47,31.47,500,0
+XAPR.US,D,20240822,000000,31.41,31.41,31.36,31.3946,2309,0
+XAPR.US,D,20240823,000000,31.45,31.5114,31.45,31.5114,7000,0
+XAPR.US,D,20240826,000000,31.5001,31.5001,31.5001,31.5001,114,0
+XAPR.US,D,20240827,000000,31.5323,31.5323,31.5323,31.5323,500,0
+XAPR.US,D,20240828,000000,31.494,31.494,31.494,31.494,500,0
+XAPR.US,D,20240829,000000,31.55,31.56,31.4868,31.4868,600,0
+XAPR.US,D,20240830,000000,31.6039,31.6039,31.6039,31.6039,500,0
+XAPR.US,D,20240903,000000,31.5,31.5,31.3916,31.3916,5109,0
+XAPR.US,D,20240904,000000,31.372,31.372,31.372,31.372,500,0
+XAPR.US,D,20240905,000000,31.35,31.37,31.3002,31.3601,9052,0
+XAPR.US,D,20240906,000000,31.2071,31.2071,31.2071,31.2071,500,0
+XAPR.US,D,20240909,000000,31.3444,31.3444,31.3444,31.3444,500,0
+XAPR.US,D,20240910,000000,31.37,31.4,31.37,31.4,4620,0
+XAPR.US,D,20240911,000000,31.21,31.4921,31.21,31.4921,37414,0
+XAPR.US,D,20240912,000000,31.48,31.547,31.48,31.547,304,0
+XAPR.US,D,20240913,000000,31.66,31.665,31.58,31.6376,3370,0
+XAPR.US,D,20240916,000000,31.59,31.6251,31.5501,31.6251,1931,0
+XAPR.US,D,20240917,000000,31.6236,31.6236,31.6236,31.6236,50,0
+XAPR.US,D,20240918,000000,31.6213,31.6213,31.6213,31.6213,50,0
+XAPR.US,D,20240919,000000,31.75,31.75,31.75,31.75,50,0
+XAPR.US,D,20240920,000000,31.7207,31.7602,31.7207,31.7602,3341,0
+XAPR.US,D,20240923,000000,31.7638,31.7638,31.7638,31.7638,50,0
+XAPR.US,D,20240924,000000,31.78,31.83,31.73,31.8001,174555,0
+XAPR.US,D,20240925,000000,31.83,31.83,31.79,31.81,473965,0
+XAPR.US,D,20240926,000000,31.83,31.83,31.76,31.8003,2810,0
+XAPR.US,D,20240927,000000,31.82,31.82,31.75,31.7901,1926,0
+XAPR.US,D,20240930,000000,31.75,31.8211,31.75,31.8211,1071,0
+XAPR.US,D,20241001,000000,31.7427,31.7427,31.74,31.74,725,0
+XAPR.US,D,20241002,000000,31.7,31.7619,31.6914,31.7344,13729,0
+XAPR.US,D,20241003,000000,31.712,31.712,31.712,31.712,147,0
+XAPR.US,D,20241004,000000,31.73,31.78,31.72,31.78,9196,0
+XAPR.US,D,20241007,000000,31.72,31.72,31.66,31.6954,3990,0
+XAPR.US,D,20241008,000000,31.7,31.7799,31.69,31.7799,4549,0
+XAPR.US,D,20241009,000000,31.7772,31.8275,31.75,31.8275,808,0
+XAPR.US,D,20241010,000000,31.78,31.82,31.76,31.81,3166,0
+XAPR.US,D,20241011,000000,31.84,31.88,31.84,31.855,1379,0
+XAPR.US,D,20241014,000000,31.86,31.9043,31.86,31.9043,122,0
+XAPR.US,D,20241015,000000,31.8577,31.8827,31.8577,31.8827,786,0
+XAPR.US,D,20241016,000000,31.857,31.9,31.857,31.9,5263,0
+XAPR.US,D,20241017,000000,31.9446,31.9446,31.89,31.915,424,0
+XAPR.US,D,20241018,000000,31.9,31.9698,31.9,31.9623,3604,0
+XAPR.US,D,20241021,000000,31.89,31.9527,31.89,31.9527,807,0
+XAPR.US,D,20241022,000000,31.9704,31.9704,31.93,31.9632,710,0
+XAPR.US,D,20241023,000000,31.91,31.94,31.8888,31.915,754,0
+XAPR.US,D,20241024,000000,31.89,31.9221,31.89,31.9221,250,0
+XAPR.US,D,20241025,000000,31.95,31.95,31.9159,31.9159,188,0
+XAPR.US,D,20241028,000000,31.93,31.96,31.93,31.96,2565,0
+XAPR.US,D,20241029,000000,31.992,32.01,31.9699,31.9699,1002,0
+XAPR.US,D,20241030,000000,31.94,31.94,31.94,31.94,50,0
+XAPR.US,D,20241031,000000,31.83,31.83,31.8266,31.8266,587,0
+XAPR.US,D,20241101,000000,31.88,31.88,31.82,31.82,631,0
+XAPR.US,D,20241104,000000,31.9,31.9,31.87,31.8755,2375,0
+XAPR.US,D,20241105,000000,31.95,31.97,31.95,31.9663,968,0
+XAPR.US,D,20241106,000000,32.095,32.115,32.0501,32.115,702,0
+XAPR.US,D,20241107,000000,32.15,32.1601,32.15,32.1601,504,0
+XAPR.US,D,20241108,000000,32.195,32.2391,32.15,32.185,1676,0
+XAPR.US,D,20241111,000000,32.1779,32.23,32.14,32.1852,6084,0
+XAPR.US,D,20241112,000000,32.1486,32.19,32.1486,32.19,2772,0
+XAPR.US,D,20241113,000000,32.1807,32.2,32.17,32.195,1813,0
+XAPR.US,D,20241114,000000,32.2392,32.2392,32.185,32.185,1273,0
+XAPR.US,D,20241115,000000,32.1606,32.1606,32.0705,32.1195,725,0
+XAPR.US,D,20241118,000000,32.1716,32.1716,32.1,32.15,1396,0
+XAPR.US,D,20241119,000000,32.2031,32.2031,32.1664,32.1664,2710,0
+XAPR.US,D,20241120,000000,32.15,32.1792,32.1001,32.111,2400,0
+XAPR.US,D,20241121,000000,32.15,32.21,32.1064,32.165,3082,0
+XAPR.US,D,20241122,000000,32.2123,32.2123,32.18,32.18,1692,0
+XAPR.US,D,20241125,000000,32.2312,32.24,32.1952,32.24,1283,0
+XAPR.US,D,20241126,000000,32.21,32.2992,32.21,32.265,1735,0
+XAPR.US,D,20241127,000000,32.2892,32.2892,32.265,32.265,225,0
+XAPR.US,D,20241129,000000,32.2876,32.3399,32.2876,32.3046,371,0
+XAPR.US,D,20241202,000000,32.3499,32.3499,32.3199,32.3199,622,0
+XAPR.US,D,20241204,000000,32.335,32.3739,32.3136,32.35,3657,0
+XAPR.US,D,20241205,000000,32.36,32.36,32.3307,32.3307,364,0
+XAPR.US,D,20241209,000000,32.31,32.36,32.301,32.335,574,0
+XAPR.US,D,20241210,000000,32.36,32.3704,32.3301,32.3301,680,0
+XAPR.US,D,20241211,000000,32.37,32.4,32.3302,32.375,935,0
+XAPR.US,D,20241212,000000,32.3201,32.37,32.32,32.355,1002,0
+XAPR.US,D,20241213,000000,32.3899,32.3899,32.355,32.355,347,0
+XAPR.US,D,20241216,000000,32.3831,32.3831,32.36,32.36,161,0
+XAPR.US,D,20241217,000000,32.3427,32.355,32.3113,32.355,350,0
+XAPR.US,D,20241219,000000,32.2,32.2,32.14,32.1686,3895,0
+XAPR.US,D,20241220,000000,32.26,32.2799,32.2305,32.2624,815,0
+XAPR.US,D,20241223,000000,32.26,32.33,32.23,32.325,3275,0
+XAPR.US,D,20241224,000000,32.355,32.435,32.355,32.39,100624,0
+XAPR.US,D,20241226,000000,32.36,32.44,32.3501,32.44,134573,0
+XAPR.US,D,20241227,000000,32.3864,32.39,32.34,32.39,1242,0
+XAPR.US,D,20241230,000000,32.39,32.39,32.34,32.3639,1809,0
+XAPR.US,D,20241231,000000,32.42,32.42,32.375,32.375,2120,0
+XAPR.US,D,20250102,000000,32.42,32.42,32.3,32.378,7047,0
+XAPR.US,D,20250103,000000,32.3956,32.45,32.3956,32.45,2713,0
+XAPR.US,D,20250106,000000,32.52,32.52,32.43,32.47,7222,0
+XAPR.US,D,20250107,000000,32.4,32.4201,32.4,32.4201,14177,0
+XAPR.US,D,20250108,000000,32.3834,32.4301,32.3834,32.4301,395,0
+XAPR.US,D,20250110,000000,32.37,32.41,32.37,32.3787,9428,0
+XAPR.US,D,20250113,000000,32.3747,32.4,32.3747,32.3939,528,0
+XAPR.US,D,20250115,000000,32.47,32.51,32.46,32.51,2231,0
+XAPR.US,D,20250116,000000,32.525,32.525,32.48,32.5234,1413,0
+XAPR.US,D,20250117,000000,32.6,32.6,32.5704,32.5704,796,0
+XAPR.US,D,20250121,000000,32.56,32.6216,32.56,32.5931,4094,0
+XAPR.US,D,20250122,000000,32.6618,32.6618,32.5809,32.625,1020,0
+XAPR.US,D,20250123,000000,32.58,32.635,32.5701,32.635,5371,0
+XAPR.US,D,20250124,000000,32.6294,32.6294,32.625,32.625,506,0
+XAPR.US,D,20250127,000000,32.5501,32.595,32.5501,32.595,214,0
+XAPR.US,D,20250128,000000,32.591,32.6433,32.5901,32.6433,953,0
+XAPR.US,D,20250129,000000,32.68,32.68,32.6161,32.625,4846,0
+XAPR.US,D,20250130,000000,32.62,32.67,32.61,32.645,6662,0
+XAPR.US,D,20250131,000000,32.685,32.685,32.65,32.65,211,0
+XAPR.US,D,20250203,000000,32.5993,32.6363,32.59,32.6363,1485,0
+XAPR.US,D,20250204,000000,32.611,32.68,32.611,32.66,2084,0
+XAPR.US,D,20250205,000000,32.65,32.6852,32.65,32.6852,8242,0
+XAPR.US,D,20250206,000000,32.66,32.695,32.66,32.695,279,0
+XAPR.US,D,20250207,000000,32.7372,32.7372,32.66,32.68,4311,0
+XAPR.US,D,20250210,000000,32.71,32.73,32.71,32.71,330,0
+XAPR.US,D,20250211,000000,32.715,32.74,32.6986,32.72,1275,0
+XAPR.US,D,20250212,000000,32.6801,32.72,32.6801,32.72,2966,0
+XAPR.US,D,20250213,000000,32.73,32.745,32.73,32.745,2519,0
+XAPR.US,D,20250218,000000,32.73,32.7648,32.73,32.7648,4126,0
+XAPR.US,D,20250219,000000,32.74,32.8017,32.73,32.7755,3340,0
+XAPR.US,D,20250220,000000,32.79,32.8,32.73,32.775,783,0
+XAPR.US,D,20250221,000000,32.74,32.82,32.71,32.74,5318,0
+XAPR.US,D,20250224,000000,32.7,32.79,32.7,32.79,22840,0
+XAPR.US,D,20250225,000000,32.68,32.725,32.68,32.725,1201,0
+XAPR.US,D,20250226,000000,32.73,32.7416,32.69,32.7416,483,0
+XAPR.US,D,20250227,000000,32.71,32.77,32.705,32.705,12393,0
+XAPR.US,D,20250228,000000,32.75,32.76,32.69,32.725,1736,0
+XAPR.US,D,20250303,000000,32.7324,32.805,32.6811,32.6811,3044,0
+XAPR.US,D,20250304,000000,32.65,32.6584,32.5895,32.6488,1164,0
+XAPR.US,D,20250305,000000,32.65,32.68,32.6386,32.68,1085,0
+XAPR.US,D,20250306,000000,32.645,32.645,32.57,32.6087,4985,0
+XAPR.US,D,20250307,000000,32.6,32.6709,32.5683,32.6709,964,0
+XAPR.US,D,20250310,000000,32.5301,32.536,32.43,32.478,78319,0
+XAPR.US,D,20250311,000000,32.385,32.55,32.3801,32.4493,8797,0
+XAPR.US,D,20250312,000000,32.5774,32.5899,32.49,32.5355,1454,0
+XAPR.US,D,20250313,000000,32.3708,32.4395,32.3708,32.4233,614,0
+XAPR.US,D,20250314,000000,32.64,32.67,32.59,32.67,39443,0
+XAPR.US,D,20250317,000000,32.686,32.74,32.686,32.7366,8331,0
+XAPR.US,D,20250318,000000,32.6999,32.6999,32.6101,32.6584,2527,0
+XAPR.US,D,20250319,000000,32.6801,32.81,32.66,32.75,4548,0
+XAPR.US,D,20250320,000000,32.77,32.7708,32.66,32.7708,926,0
+XAPR.US,D,20250321,000000,32.75,32.8,32.74,32.7994,9158,0
+XAPR.US,D,20250324,000000,32.84,32.9108,32.84,32.8885,104639,0
+XAPR.US,D,20250325,000000,32.8878,32.9,31.53,32.87,273359,0
+XAPR.US,D,20250326,000000,32.87,32.87,32.81,32.81,153089,0
+XAPR.US,D,20250327,000000,32.86,32.8904,32.85,32.88,2208,0
+XAPR.US,D,20250328,000000,32.79,32.79,32.7846,32.7846,365,0
+XAPR.US,D,20250331,000000,32.68,32.8289,32.68,32.8289,2146,0
+XAPR.US,D,20250401,000000,32.775,32.8412,32.775,32.8412,681,0
+XAPR.US,D,20250402,000000,32.8387,32.8857,32.83,32.8857,863,0
+XAPR.US,D,20250403,000000,32.55,32.5699,32.4284,32.4284,2838,0
+XAPR.US,D,20250404,000000,31.5,31.68,31.25,31.2828,8629,0
+XAPR.US,D,20250407,000000,31.18,31.3074,30.97,31.2343,5174,0
+XAPR.US,D,20250408,000000,31.7099,31.74,30.8546,30.8546,3936,0
+XAPR.US,D,20250409,000000,30.98,32.5691,30.71,32.5691,12358,0
+XAPR.US,D,20250410,000000,32.18,32.18,31.9942,31.9942,116,0
+XAPR.US,D,20250411,000000,32.07,32.4133,31.995,32.4133,2480,0
+XAPR.US,D,20250414,000000,32.63,32.7562,32.63,32.7562,3474,0
+XAPR.US,D,20250415,000000,32.84,32.9086,32.84,32.8735,7681,0
+XAPR.US,D,20250416,000000,32.688,32.8015,32.24,32.5,19456,0
+XAPR.US,D,20250417,000000,32.8,33.06,32.8,33.0303,14974,0
+XAPR.US,D,20250421,000000,32.87,32.92,32.49,32.6731,31106,0
+XAPR.US,D,20250422,000000,32.95,33.12,32.911,33.0599,31895,0
+XAPR.US,D,20250423,000000,33.43,33.54,33.26,33.2707,9268,0
+XAPR.US,D,20250424,000000,33.3905,33.5899,33.3905,33.5592,10693,0
+XAPR.US,D,20250425,000000,33.59,33.6951,33.59,33.6951,10749,0
+XAPR.US,D,20250428,000000,33.63,33.74,33.62,33.74,7570,0
+XAPR.US,D,20250429,000000,33.75,33.83,33.71,33.795,3835,0
+XAPR.US,D,20250430,000000,33.67,33.7877,33.6,33.7877,21446,0
+XAPR.US,D,20250501,000000,33.92,33.92,33.8498,33.8498,17829,0
+XAPR.US,D,20250502,000000,33.965,34.04,33.965,34.0132,3594,0
+XAPR.US,D,20250505,000000,33.95,33.99,33.9,33.9318,4874,0
+XAPR.US,D,20250506,000000,33.86,33.9299,33.82,33.865,5424,0
+XAPR.US,D,20250507,000000,33.86,33.9,33.8,33.8874,8912,0
+XAPR.US,D,20250508,000000,33.9699,34.05,33.94,33.9849,5939,0
+XAPR.US,D,20250509,000000,33.97,34.03,33.95,33.9695,9218,0
+XAPR.US,D,20250512,000000,34.285,34.4,34.2401,34.356,7347,0
+XAPR.US,D,20250513,000000,34.4899,34.5099,34.4403,34.467,3481,0
+XAPR.US,D,20250514,000000,34.465,34.495,34.42,34.4545,50389,0
+XAPR.US,D,20250515,000000,34.46,34.53,34.425,34.52,23532,0
+XAPR.US,D,20250516,000000,34.525,34.59,34.525,34.5752,10402,0
+XAPR.US,D,20250519,000000,34.56,34.61,34.54,34.6,7232,0
+XAPR.US,D,20250520,000000,34.57,34.6,34.506,34.57,8170,0
+XAPR.US,D,20250521,000000,34.5699,34.5699,34.38,34.39,3571,0
+XAPR.US,D,20250522,000000,34.37,34.47,34.37,34.4048,9068,0
+XAPR.US,D,20250523,000000,34.24,34.36,34.24,34.3108,5205,0
+XAPR.US,D,20250527,000000,34.5033,34.5201,34.5033,34.5201,300,0
+XAPR.US,D,20250529,000000,34.48,34.6,34.46,34.5119,2803,0
+XAPR.US,D,20250602,000000,34.55,34.63,34.535,34.63,4583,0
+XAPR.US,D,20250603,000000,34.65,34.65,34.635,34.635,3990,0
+XAPR.US,D,20250604,000000,34.63,34.69,34.63,34.6554,2476,0
+XAPR.US,D,20250605,000000,34.7,34.7299,34.6057,34.6057,3485,0
+XAPR.US,D,20250606,000000,34.67,34.705,34.6501,34.705,1000,0
+XAPR.US,D,20250609,000000,34.77,34.77,34.63,34.7272,7194,0
+XAPR.US,D,20250610,000000,34.76,34.7799,34.76,34.7649,1441,0
+XAPR.US,D,20250612,000000,34.78,34.78,34.7779,34.7779,804,0
+XAPR.US,D,20250613,000000,34.68,34.7502,34.61,34.6456,756,0
+XAPR.US,D,20250616,000000,34.81,34.81,34.73,34.8,2081,0
+XAPR.US,D,20250617,000000,34.76,34.77,34.65,34.6756,2577,0
+XAPR.US,D,20250618,000000,34.7,34.71,34.6918,34.6918,8985,0
+XAPR.US,D,20250620,000000,34.68,34.6997,34.68,34.6997,200,0
+XAPR.US,D,20250623,000000,34.735,34.8027,34.73,34.8027,738,0
+XAPR.US,D,20250624,000000,34.9,34.98,34.85,34.95,276008,0
+XAPR.US,D,20250625,000000,34.99,34.99,34.935,34.94,652523,0
+XAPR.US,D,20250626,000000,35.03,35.03,35.0144,35.0144,577,0
+XAPR.US,D,20250627,000000,35.06,35.09,34.985,35.0489,5391,0
+XAPR.US,D,20250630,000000,35.0206,35.0898,35.0206,35.0898,347,0
+XAPR.US,D,20250701,000000,35.08,35.1199,35.02,35.0746,26536,0
+XAPR.US,D,20250702,000000,35.03,35.14,35.0112,35.0809,15020,0
+XAPR.US,D,20250707,000000,35.14,35.14,35.03,35.0844,5077,0
+XAPR.US,D,20250709,000000,35.135,35.1799,35.0901,35.1558,1910,0
+XAPR.US,D,20250710,000000,35.19,35.19,35.14,35.175,4230,0
+XAPR.US,D,20250711,000000,35.155,35.18,35.14,35.1655,2156,0
+XAPR.US,D,20250714,000000,35.12,35.1999,35.12,35.1649,7602,0
+XAPR.US,D,20250715,000000,35.14,35.1749,35.11,35.11,3868,0
+XAPR.US,D,20250716,000000,35.11,35.1501,35.07,35.1501,312,0
+XAPR.US,D,20250717,000000,35.12,35.185,35.12,35.185,1053,0
+XAPR.US,D,20250718,000000,35.16,35.2106,35.16,35.2018,1846,0
+XAPR.US,D,20250721,000000,35.22,35.25,35.18,35.22,9480,0
+XAPR.US,D,20250722,000000,35.17,35.21,35.17,35.2,2575,0
+XAPR.US,D,20250723,000000,35.2678,35.2899,35.25,35.2899,852,0
+XAPR.US,D,20250724,000000,35.27,35.34,35.27,35.3029,7095,0
+XAPR.US,D,20250725,000000,35.3499,35.3499,35.3,35.3252,4209,0
+XAPR.US,D,20250728,000000,35.3353,35.34,35.3353,35.3357,951,0
+XAPR.US,D,20250729,000000,35.33,35.36,35.3185,35.3185,3178,0
+XAPR.US,D,20250730,000000,35.3446,35.36,35.285,35.32,7401,0
+XAPR.US,D,20250731,000000,35.3123,35.3299,35.2789,35.2789,12905,0
+XAPR.US,D,20250801,000000,35.2,35.24,35.184,35.2055,10104,0
+XAPR.US,D,20250804,000000,35.33,35.35,35.31,35.3356,4682,0
+XAPR.US,D,20250805,000000,35.315,35.38,35.3052,35.3052,2833,0
+XAPR.US,D,20250806,000000,35.36,35.38,35.34,35.3672,6676,0
+XAPR.US,D,20250807,000000,35.4041,35.4041,35.33,35.3587,14507,0
+XAPR.US,D,20250808,000000,35.3995,35.4207,35.391,35.4207,2017,0
+XAPR.US,D,20250811,000000,35.4349,35.44,35.4056,35.4056,1320,0
+XAPR.US,D,20250812,000000,35.451,35.49,35.451,35.4816,9319,0
+XAPR.US,D,20250813,000000,35.5197,35.52,35.4722,35.4952,4202,0
+XAPR.US,D,20250814,000000,35.54,35.54,35.4601,35.51,7340,0
+XAPR.US,D,20250815,000000,35.51,35.53,35.5049,35.5049,2078,0
+XAPR.US,D,20250818,000000,35.4904,35.54,35.4904,35.5218,3122,0
+XAPR.US,D,20250819,000000,35.5041,35.5041,35.485,35.485,947,0
+XAPR.US,D,20250820,000000,35.46,35.4809,35.46,35.4809,1073,0
+XAPR.US,D,20250821,000000,35.45,35.45,35.4498,35.4498,720,0
+XAPR.US,D,20250822,000000,35.56,35.61,35.56,35.5669,5041,0
+XAPR.US,D,20250825,000000,35.56,35.6,35.5537,35.5537,3459,0
+XAPR.US,D,20250826,000000,35.565,35.58,35.565,35.5749,5114,0
+XAPR.US,D,20250827,000000,35.5577,35.61,35.5577,35.585,8938,0
+XAPR.US,D,20250828,000000,35.59,35.6,35.59,35.5995,3566,0
+XAPR.US,D,20250829,000000,35.58,35.5881,35.56,35.5881,2163,0
+XAPR.US,D,20250902,000000,35.51,35.5535,35.49,35.5535,4190,0
+XAPR.US,D,20250903,000000,35.57,35.5839,35.57,35.5839,1576,0
+XAPR.US,D,20250905,000000,35.69,35.69,35.63,35.6372,5150,0
+XAPR.US,D,20250908,000000,35.657,35.69,35.657,35.6755,16875,0
+XAPR.US,D,20250909,000000,35.7,35.71,35.675,35.6872,4506,0
+XAPR.US,D,20250910,000000,35.71,35.72,35.675,35.6854,7077,0
+XAPR.US,D,20250911,000000,35.752,35.7723,35.736,35.736,1343,0
+XAPR.US,D,20250912,000000,35.7101,35.76,35.7101,35.7321,2217,0
+XAPR.US,D,20250915,000000,35.76,35.76,35.7285,35.7352,2795,0
+XAPR.US,D,20250916,000000,35.74,35.74,35.7254,35.7254,3192,0
+XAPR.US,D,20250917,000000,35.7201,35.7699,35.7201,35.7364,579,0
+XAPR.US,D,20250918,000000,35.78,35.79,35.75,35.7603,4574,0
+XAPR.US,D,20250919,000000,35.8,35.8,35.75,35.7827,1684,0
+XAPR.US,D,20250923,000000,35.7747,35.7972,35.74,35.7502,8945,0
+XAPR.US,D,20250924,000000,35.74,35.77,35.73,35.74,177250,0
+XAPR.US,D,20250925,000000,35.75,35.76,35.7237,35.745,7294,0
+XAPR.US,D,20250926,000000,35.77,35.81,35.77,35.7925,2276,0
+XAPR.US,D,20250929,000000,35.83,35.83,35.7956,35.8053,4270,0
+XAPR.US,D,20250930,000000,35.8,35.8203,35.8,35.8203,1211,0
+XAPR.US,D,20251001,000000,35.855,35.86,35.82,35.8367,7145,0
+XAPR.US,D,20251002,000000,35.86,35.87,35.83,35.87,16504,0
+XAPR.US,D,20251003,000000,35.87,35.8869,35.86,35.87,8788,0
+XAPR.US,D,20251006,000000,35.88,35.91,35.86,35.8898,29407,0
+XAPR.US,D,20251007,000000,35.8829,35.9,35.8479,35.865,18496,0
+XAPR.US,D,20251008,000000,35.8962,35.8962,35.86,35.8848,4056,0
+XAPR.US,D,20251009,000000,35.87,35.89,35.8645,35.8801,2103,0
+XAPR.US,D,20251010,000000,35.9,35.9,35.7478,35.7478,27030,0
+XAPR.US,D,20251013,000000,35.8268,35.865,35.82,35.8451,18570,0
+XAPR.US,D,20251014,000000,35.78,35.86,35.78,35.8247,4532,0
+XAPR.US,D,20251015,000000,35.87,35.875,35.81,35.845,3113,0
+XAPR.US,D,20251016,000000,35.8895,35.8895,35.75,35.8078,3896,0
+XAPR.US,D,20251017,000000,35.78,35.87,35.76,35.8498,2552,0
+XAPR.US,D,20251020,000000,35.93,35.9548,35.91,35.95,6739,0
+XAPR.US,D,20251021,000000,35.9401,35.972,35.94,35.9567,2014,0
+XAPR.US,D,20251022,000000,35.96,35.974,35.9,35.91,3594,0
+XAPR.US,D,20251023,000000,35.95,36.0199,35.9137,35.9749,6091,0
+XAPR.US,D,20251024,000000,35.99,36.025,35.99,36.0175,4600,0
+XAPR.US,D,20251027,000000,36.0576,36.06,36,36.0451,8527,0
+XAPR.US,D,20251028,000000,36.01,36.043,36,36.0348,3460,0
+XAPR.US,D,20251029,000000,36,36.04,35.98,36.0148,3159,0
+XAPR.US,D,20251030,000000,35.97,36.0045,35.97,35.9867,1015,0
+XAPR.US,D,20251031,000000,35.98,36.0399,35.95,35.95,3267,0
+XAPR.US,D,20251103,000000,35.95,36.02,35.95,36.005,1302,0
+XAPR.US,D,20251104,000000,35.9508,35.985,35.93,35.965,7889,0
+XAPR.US,D,20251105,000000,36.02,36.04,35.95,36.0115,4447,0
+XAPR.US,D,20251106,000000,35.95,36.01,35.93,35.9618,819,0
+XAPR.US,D,20251107,000000,35.9001,35.9817,35.9,35.9817,5485,0
+XAPR.US,D,20251110,000000,36.02,36.055,36,36.0549,2351,0
+XAPR.US,D,20251111,000000,36.07,36.08,36.03,36.08,1929,0
+XAPR.US,D,20251112,000000,36.06,36.08,36.055,36.0608,6539,0
+XAPR.US,D,20251113,000000,36.07,36.0899,35.94,35.9749,7944,0
+XAPR.US,D,20251114,000000,36.0078,36.0078,35.9949,35.9949,182,0
+XAPR.US,D,20251117,000000,35.98,36.011,35.932,35.9508,4948,0
+XAPR.US,D,20251118,000000,35.8968,35.9209,35.8789,35.9005,2507,0
+XAPR.US,D,20251119,000000,35.9505,35.96,35.895,35.918,3698,0
+XAPR.US,D,20251120,000000,36.03,36.0588,35.832,35.8418,4863,0
+XAPR.US,D,20251121,000000,35.86,35.98,35.86,35.9252,4828,0
+XAPR.US,D,20251124,000000,36,36.06,36,36.0457,2166,0
+XAPR.US,D,20251125,000000,36.05,36.0939,36.04,36.0939,1827,0
+XAPR.US,D,20251126,000000,36.14,36.14,36.11,36.1384,897,0
+XAPR.US,D,20251128,000000,36.1314,36.1671,36.1314,36.1671,1235,0
+XAPR.US,D,20251201,000000,36.17,36.185,36.1625,36.1625,7221,0
+XAPR.US,D,20251202,000000,36.1701,36.2,36.1701,36.1867,2728,0
+XAPR.US,D,20251203,000000,36.2295,36.24,36.19,36.2126,5331,0
+XAPR.US,D,20251204,000000,36.22,36.235,36.22,36.2343,4842,0
+XAPR.US,D,20251205,000000,36.26,36.27,36.24,36.2596,5337,0
+XAPR.US,D,20251208,000000,36.2501,36.26,36.21,36.2322,7317,0
+XAPR.US,D,20251209,000000,36.26,36.2699,36.2383,36.2383,2082,0
+XAPR.US,D,20251210,000000,36.239,36.2629,36.21,36.2629,548,0
+XAPR.US,D,20251211,000000,36.27,36.31,36.255,36.31,3109,0
+XAPR.US,D,20251212,000000,36.29,36.3,36.29,36.295,1894,0
+XAPR.US,D,20251215,000000,36.27,36.3,36.26,36.2702,3465,0
+XAPR.US,D,20251216,000000,36.24,36.29,36.24,36.2792,2980,0
+XAPR.US,D,20251217,000000,36.25,36.29,36.2493,36.2493,1306,0
+XAPR.US,D,20251218,000000,36.27,36.31,36.27,36.3003,1820,0
+XAPR.US,D,20251219,000000,36.345,36.37,36.32,36.3503,429,0
+XAPR.US,D,20251222,000000,36.35,36.44,36.35,36.39,4684,0
+XAPR.US,D,20251223,000000,36.4376,36.46,36.363,36.41,5443,0
+XAPR.US,D,20251224,000000,36.42,36.42,36.39,36.42,156611,0
+XAPR.US,D,20251226,000000,36.4,36.4395,36.4,36.435,1129,0
+XAPR.US,D,20251229,000000,36.435,36.46,36.41,36.435,1915,0
+XAPR.US,D,20251230,000000,36.47,36.48,36.45,36.45,775,0
+XAPR.US,D,20251231,000000,36.43,36.47,36.43,36.4449,6331,0
+XAPR.US,D,20260102,000000,36.4712,36.4712,36.455,36.46,519,0
+XAPR.US,D,20260105,000000,36.45,36.485,36.45,36.485,2349,0
+XAPR.US,D,20260106,000000,36.46,36.52,36.45,36.495,4232,0
+XAPR.US,D,20260107,000000,36.53,36.5499,36.47,36.495,4264,0
+XAPR.US,D,20260108,000000,36.495,36.5,36.47,36.5,2401,0
+XAPR.US,D,20260109,000000,36.5625,36.5625,36.4801,36.5246,1580,0
+XAPR.US,D,20260112,000000,36.4876,36.535,36.4876,36.535,2622,0
+XAPR.US,D,20260113,000000,36.53,36.57,36.49,36.52,2266,0
+XAPR.US,D,20260114,000000,36.46,36.505,36.45,36.505,26462,0
+XAPR.US,D,20260115,000000,36.4914,36.535,36.4914,36.53,917,0
+XAPR.US,D,20260116,000000,36.55,36.55,36.51,36.525,1106,0
+XAPR.US,D,20260120,000000,36.5186,36.5186,36.4603,36.4603,4533,0
+XAPR.US,D,20260121,000000,36.49,36.535,36.49,36.535,3655,0
+XAPR.US,D,20260122,000000,36.58,36.61,36.52,36.56,7379,0
+XAPR.US,D,20260123,000000,36.54,36.6,36.54,36.5707,5513,0
+XAPR.US,D,20260126,000000,36.54,36.6,36.54,36.5805,2024,0
+XAPR.US,D,20260127,000000,36.56,36.58,36.5401,36.58,2006,0
+XAPR.US,D,20260128,000000,36.555,36.585,36.555,36.585,1036,0
+XAPR.US,D,20260129,000000,36.55,36.5956,36.52,36.55,4825,0
+XAPR.US,D,20260130,000000,36.56,36.585,36.55,36.585,2689,0
+XAPR.US,D,20260202,000000,36.58,36.61,36.57,36.61,1029,0
+XAPR.US,D,20260203,000000,36.58,36.6199,36.58,36.585,820,0
+XAPR.US,D,20260204,000000,36.56,36.58,36.53,36.58,425,0
+XAPR.US,D,20260205,000000,36.51,36.555,36.5,36.545,1581,0
+XAPR.US,D,20260206,000000,36.56,36.64,36.56,36.62,1542,0
+XAPR.US,D,20260209,000000,36.61,36.645,36.601,36.645,1704,0
+XAPR.US,D,20260210,000000,36.655,36.655,36.64,36.64,509,0
+XAPR.US,D,20260211,000000,36.6795,36.6795,36.62,36.6503,41773,0
+XAPR.US,D,20260212,000000,36.68,36.68,36.5966,36.5966,4141,0
+XAPR.US,D,20260213,000000,36.605,36.61,36.605,36.61,432,0
+XAPR.US,D,20260217,000000,36.5612,36.65,36.5612,36.645,996,0
+XAPR.US,D,20260218,000000,36.675,36.675,36.675,36.675,453,0
diff --git a/daily/us/nyse stocks/2/xpo.us.txt b/daily/us/nyse stocks/2/xpo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c945778b68e7c659e3ad8565d9d28efd78e95531
--- /dev/null
+++ b/daily/us/nyse stocks/2/xpo.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPO.US,D,20050225,000000,1.56237,1.56237,1.49327,1.53474,42381.69161856,0
+XPO.US,D,20050228,000000,1.5209,1.56237,1.49327,1.54859,18731.765131968,0
+XPO.US,D,20050301,000000,1.56237,1.56237,1.43796,1.50712,53593.147054272,0
+XPO.US,D,20050302,000000,1.4518,1.56237,1.4518,1.54859,5497.164607872,0
+XPO.US,D,20050303,000000,1.54859,1.54859,1.47943,1.5209,34789.006515648,0
+XPO.US,D,20050304,000000,1.5209,1.56237,1.47943,1.47943,25747.130130624,0
+XPO.US,D,20050307,000000,1.47943,1.49327,1.46559,1.46559,30737.666891904,0
+XPO.US,D,20050308,000000,1.4518,1.50712,1.43796,1.50712,46867.28368224,0
+XPO.US,D,20050309,000000,1.47943,1.53474,1.43796,1.47943,25602.379317312,0
+XPO.US,D,20050310,000000,1.49327,1.5209,1.43796,1.46559,21480.347435904,0
+XPO.US,D,20050311,000000,1.4518,1.49327,1.4518,1.49327,10198.199742528,0
+XPO.US,D,20050314,000000,1.5209,1.5209,1.46559,1.47943,13524.10215072,0
+XPO.US,D,20050315,000000,1.50712,1.50712,1.4518,1.50712,24590.80677312,0
+XPO.US,D,20050316,000000,1.53474,1.53474,1.47943,1.47943,26760.385823808,0
+XPO.US,D,20050317,000000,1.50712,1.5209,1.47943,1.47943,8318.122318464,0
+XPO.US,D,20050318,000000,1.4518,1.46559,1.4518,1.4518,9691.571895936,0
+XPO.US,D,20050321,000000,1.49327,1.5209,1.49327,1.49327,5424.789201216,0
+XPO.US,D,20050322,000000,1.49327,1.53474,1.46559,1.47943,25025.059213056,0
+XPO.US,D,20050323,000000,1.5209,1.5209,1.46559,1.50712,16779.312301248,0
+XPO.US,D,20050324,000000,1.5209,1.673,1.5209,1.64537,90767.175691584,0
+XPO.US,D,20050328,000000,1.71446,1.71446,1.54859,1.59006,44552.95381824,0
+XPO.US,D,20050329,000000,1.53474,1.61768,1.50712,1.61768,56052.227731584,0
+XPO.US,D,20050330,000000,1.61768,1.64537,1.56237,1.64537,36162.45609312,0
+XPO.US,D,20050331,000000,1.54859,1.54859,1.39649,1.41027,113405.52963398,0
+XPO.US,D,20050401,000000,1.4518,1.56237,1.41027,1.41027,56558.855578176,0
+XPO.US,D,20050404,000000,1.43796,1.53474,1.38265,1.41027,47444.603786496,0
+XPO.US,D,20050405,000000,1.49327,1.49327,1.42412,1.4518,42021.497734272,0
+XPO.US,D,20050406,000000,1.56237,1.56237,1.38265,1.38265,44552.95381824,0
+XPO.US,D,20050407,000000,1.42412,1.42412,1.32733,1.38265,198749.59927334,0
+XPO.US,D,20050408,000000,1.39649,1.4518,1.3688,1.38265,53737.897867584,0
+XPO.US,D,20050411,000000,1.38265,1.42412,1.34118,1.38265,39562.41705696,0
+XPO.US,D,20050412,000000,1.3688,1.38265,1.35502,1.38265,9908.698115904,0
+XPO.US,D,20050413,000000,1.3688,1.3688,1.31349,1.31349,36379.582313088,0
+XPO.US,D,20050414,000000,1.31349,1.38265,1.31349,1.35502,31099.543925184,0
+XPO.US,D,20050415,000000,1.41027,1.41027,1.34118,1.34118,18587.014318656,0
+XPO.US,D,20050418,000000,1.34118,1.34118,1.24439,1.27202,21046.094995968,0
+XPO.US,D,20050419,000000,1.25824,1.29971,1.23055,1.24439,22348.852315776,0
+XPO.US,D,20050420,000000,1.25824,1.34118,1.25824,1.34118,16562.18608128,0
+XPO.US,D,20050421,000000,1.3688,1.3688,1.24439,1.34118,10849.578402432,0
+XPO.US,D,20050422,000000,1.31349,1.35502,1.31349,1.31349,39128.164617024,0
+XPO.US,D,20050425,000000,1.31349,1.32733,1.28586,1.29971,31968.048805056,0
+XPO.US,D,20050426,000000,1.29971,1.29971,1.17524,1.29971,73265.792472768,0
+XPO.US,D,20050427,000000,1.29971,1.3688,1.24439,1.32733,24373.680553152,0
+XPO.US,D,20050428,000000,1.35502,1.35502,1.25824,1.25824,36669.083939712,0
+XPO.US,D,20050429,000000,1.28586,1.29971,0.954045,1.07845,308972.29416346,0
+XPO.US,D,20050502,000000,1.10614,1.17524,1.06461,1.07845,83679.435286272,0
+XPO.US,D,20050503,000000,1.10614,1.10614,0.967829,0.967829,138647.71506701,0
+XPO.US,D,20050504,000000,0.981672,1.07845,0.954045,0.995515,101761.50490733,0
+XPO.US,D,20050505,000000,0.995515,1.03698,0.967829,0.995515,41659.620700992,0
+XPO.US,D,20050506,000000,1.05083,1.06461,1.02314,1.03698,38983.413803712,0
+XPO.US,D,20050509,000000,0.981672,1.03698,0.981672,0.995515,33920.501635776,0
+XPO.US,D,20050510,000000,0.995515,1.05083,0.995515,1.03698,46360.655835648,0
+XPO.US,D,20050511,000000,1.03698,1.06461,1.00936,1.05083,84475.564759488,0
+XPO.US,D,20050512,000000,1.05083,1.05083,0.967829,0.967829,43756.824345024,0
+XPO.US,D,20050513,000000,0.829576,0.871046,0.67748,0.732793,614617.00276973,0
+XPO.US,D,20050516,000000,0.71895,0.829576,0.691323,0.691323,201568.87383494,0
+XPO.US,D,20050517,000000,0.71895,0.71895,0.63601,0.649853,413842.57525901,0
+XPO.US,D,20050518,000000,0.691323,0.71895,0.649853,0.691323,281415.77886643,0
+XPO.US,D,20050519,000000,0.705166,0.71895,0.649853,0.663696,154920.39952166,0
+XPO.US,D,20050520,000000,0.691323,0.71895,0.663696,0.71895,91780.431384768,0
+XPO.US,D,20050523,000000,0.71895,0.815792,0.71895,0.760479,110946.44895667,0
+XPO.US,D,20050524,000000,0.815792,0.857262,0.760479,0.857262,37030.960972992,0
+XPO.US,D,20050525,000000,0.857262,0.940202,0.857262,0.940202,50772.18934368,0
+XPO.US,D,20050526,000000,0.940202,0.967829,0.898732,0.898732,77098.322727552,0
+XPO.US,D,20050527,000000,0.940202,0.967829,0.926359,0.954045,63212.343543552,0
+XPO.US,D,20050531,000000,0.940202,0.954045,0.926359,0.926359,36813.834753024,0
+XPO.US,D,20050601,000000,0.940202,0.954045,0.926359,0.940202,78328.704640704,0
+XPO.US,D,20050602,000000,0.926359,0.940202,0.857262,0.912575,15478.238130432,0
+XPO.US,D,20050603,000000,0.898732,0.926359,0.843419,0.884889,20684.217962688,0
+XPO.US,D,20050606,000000,0.857262,0.857262,0.760479,0.815792,130836.22059514,0
+XPO.US,D,20050607,000000,0.774263,0.898732,0.774263,0.774263,14537.357843904,0
+XPO.US,D,20050608,000000,0.774263,0.788106,0.691323,0.691323,158463.42814982,0
+XPO.US,D,20050609,000000,0.691323,0.898732,0.691323,0.898732,129316.33705536,0
+XPO.US,D,20050610,000000,0.760479,0.815792,0.760479,0.815792,7594.368251904,0
+XPO.US,D,20050613,000000,0.788106,0.815792,0.788106,0.801949,9184.944049344,0
+XPO.US,D,20050614,000000,0.788106,0.815792,0.774263,0.815792,6074.484712128,0
+XPO.US,D,20050615,000000,0.815792,0.815792,0.732793,0.774263,20539.467149376,0
+XPO.US,D,20050616,000000,0.774263,0.815792,0.732793,0.815792,11354.523100032,0
+XPO.US,D,20050617,000000,0.815792,0.829576,0.71895,0.71895,137562.08396717,0
+XPO.US,D,20050620,000000,0.732793,0.774263,0.705166,0.760479,76302.193254336,0
+XPO.US,D,20050621,000000,0.760479,0.801949,0.732793,0.788106,17792.567994432,0
+XPO.US,D,20050622,000000,0.788106,0.788106,0.760479,0.774263,15405.862723776,0
+XPO.US,D,20050623,000000,0.788106,0.871046,0.760479,0.815792,58221.806782272,0
+XPO.US,D,20050624,000000,0.829576,0.843419,0.760479,0.801949,25314.56083968,0
+XPO.US,D,20050627,000000,0.815792,0.815792,0.746636,0.788106,54604.719598464,0
+XPO.US,D,20050628,000000,0.801949,0.801949,0.746636,0.760479,29002.340281152,0
+XPO.US,D,20050629,000000,0.760479,0.774263,0.71895,0.774263,36669.083939712,0
+XPO.US,D,20050630,000000,0.774263,0.788106,0.732793,0.788106,26109.007163904,0
+XPO.US,D,20050701,000000,0.760479,0.788106,0.746636,0.788106,723.75406656,0
+XPO.US,D,20050705,000000,0.788106,0.829576,0.71895,0.801949,59378.130139776,0
+XPO.US,D,20050706,000000,0.829576,0.857262,0.801949,0.801949,35800.57905984,0
+XPO.US,D,20050707,000000,0.815792,0.815792,0.760479,0.815792,15983.182828032,0
+XPO.US,D,20050708,000000,0.815792,0.857262,0.815792,0.829576,11426.898506688,0
+XPO.US,D,20050711,000000,0.829576,0.843419,0.829576,0.843419,29653.718941056,0
+XPO.US,D,20050712,000000,0.843419,0.843419,0.801949,0.801949,9184.944049344,0
+XPO.US,D,20050713,000000,0.801949,0.843419,0.801949,0.801949,19817.396231808,0
+XPO.US,D,20050714,000000,0.788106,0.871046,0.774263,0.843419,37608.281077248,0
+XPO.US,D,20050715,000000,0.857262,0.912575,0.843419,0.898732,57208.551089088,0
+XPO.US,D,20050718,000000,0.898732,0.912575,0.884889,0.884889,13524.10215072,0
+XPO.US,D,20050719,000000,0.884889,0.912575,0.843419,0.871046,36958.585566336,0
+XPO.US,D,20050720,000000,0.912575,0.912575,0.801949,0.815792,76664.070287616,0
+XPO.US,D,20050721,000000,0.815792,0.815792,0.788106,0.815792,26977.512043776,0
+XPO.US,D,20050722,000000,0.815792,0.815792,0.801949,0.801949,4990.53676128,0
+XPO.US,D,20050725,000000,0.801949,0.801949,0.760479,0.801949,20611.842556032,0
+XPO.US,D,20050726,000000,0.760479,0.815792,0.760479,0.815792,24590.80677312,0
+XPO.US,D,20050727,000000,0.815792,0.815792,0.732793,0.760479,49398.739766208,0
+XPO.US,D,20050728,000000,0.746636,0.760479,0.649853,0.663696,129750.5894953,0
+XPO.US,D,20050729,000000,0.691323,0.788106,0.67748,0.788106,88090.968794304,0
+XPO.US,D,20050801,000000,0.801949,0.801949,0.705166,0.746636,36234.831499776,0
+XPO.US,D,20050802,000000,0.760479,0.801949,0.760479,0.788106,25891.880943936,0
+XPO.US,D,20050803,000000,0.788106,0.788106,0.774263,0.774263,17358.315554496,0
+XPO.US,D,20050804,000000,0.788106,0.801949,0.774263,0.801949,5062.912167936,0
+XPO.US,D,20050805,000000,0.801949,0.843419,0.788106,0.829576,35004.449586624,0
+XPO.US,D,20050808,000000,0.829576,0.829576,0.815792,0.815792,4194.407288064,0
+XPO.US,D,20050809,000000,0.815792,0.884889,0.815792,0.871046,34427.129482368,0
+XPO.US,D,20050810,000000,0.871046,0.898732,0.843419,0.843419,49398.739766208,0
+XPO.US,D,20050811,000000,0.829576,0.829576,0.774263,0.788106,69721.080695616,0
+XPO.US,D,20050812,000000,0.774263,0.788106,0.774263,0.774263,2531.456083968,0
+XPO.US,D,20050815,000000,0.788106,0.898732,0.788106,0.871046,72035.410559616,0
+XPO.US,D,20050816,000000,0.801949,0.857262,0.801949,0.829576,50989.315563648,0
+XPO.US,D,20050817,000000,0.788106,0.829576,0.774263,0.801949,38838.6629904,0
+XPO.US,D,20050818,000000,0.801949,0.871046,0.801949,0.843419,91852.806791424,0
+XPO.US,D,20050819,000000,0.857262,0.857262,0.801949,0.815792,19455.519198528,0
+XPO.US,D,20050822,000000,0.801949,0.815792,0.801949,0.815792,3182.834743872,0
+XPO.US,D,20050823,000000,0.801949,0.815792,0.801949,0.801949,69865.831508928,0
+XPO.US,D,20050824,000000,0.801949,0.815792,0.774263,0.788106,49109.238139584,0
+XPO.US,D,20050825,000000,0.774263,0.829576,0.774263,0.829576,30375.789858624,0
+XPO.US,D,20050826,000000,0.815792,0.843419,0.774263,0.788106,49614.182837184,0
+XPO.US,D,20050829,000000,0.788106,0.788106,0.760479,0.788106,57932.305155648,0
+XPO.US,D,20050830,000000,0.788106,0.788106,0.760479,0.788106,3327.585557184,0
+XPO.US,D,20050831,000000,0.774263,0.788106,0.760479,0.774263,16272.684454656,0
+XPO.US,D,20050901,000000,0.760479,0.774263,0.746636,0.774263,17141.189334528,0
+XPO.US,D,20050902,000000,0.760479,0.801949,0.760479,0.801949,4049.656474752,0
+XPO.US,D,20050906,000000,0.815792,0.829576,0.788106,0.815792,65888.550440832,0
+XPO.US,D,20050907,000000,0.815792,0.857262,0.788106,0.843419,26398.508790528,0
+XPO.US,D,20050908,000000,0.857262,0.884889,0.843419,0.857262,42526.442431872,0
+XPO.US,D,20050909,000000,0.843419,0.884889,0.843419,0.871046,21407.972029248,0
+XPO.US,D,20050912,000000,0.857262,0.884889,0.857262,0.871046,29074.715687808,0
+XPO.US,D,20050913,000000,0.898732,0.898732,0.871046,0.884889,17792.567994432,0
+XPO.US,D,20050914,000000,0.871046,0.871046,0.829576,0.843419,43973.950564992,0
+XPO.US,D,20050915,000000,0.857262,0.857262,0.801949,0.857262,33341.498382528,0
+XPO.US,D,20050919,000000,0.829576,0.857262,0.801949,0.843419,56486.48017152,0
+XPO.US,D,20050920,000000,0.884889,0.884889,0.788106,0.788106,20901.344182656,0
+XPO.US,D,20050921,000000,0.774263,0.843419,0.760479,0.815792,55979.852324928,0
+XPO.US,D,20050922,000000,0.801949,0.801949,0.774263,0.788106,17792.567994432,0
+XPO.US,D,20050923,000000,0.884889,0.898732,0.815792,0.829576,33196.747569216,0
+XPO.US,D,20050926,000000,0.884889,0.884889,0.829576,0.884889,14754.484063872,0
+XPO.US,D,20050927,000000,0.912575,0.912575,0.829576,0.829576,7811.494471872,0
+XPO.US,D,20050928,000000,0.815792,0.898732,0.815792,0.871046,29943.22056768,0
+XPO.US,D,20050929,000000,0.871046,0.898732,0.801949,0.898732,47661.730006464,0
+XPO.US,D,20050930,000000,0.898732,1.14761,0.884889,1.10614,633059.26627507,0
+XPO.US,D,20051003,000000,1.14761,1.24439,1.10614,1.11992,317940.11199283,0
+XPO.US,D,20051004,000000,1.21671,1.35502,1.17524,1.23055,406465.33322707,0
+XPO.US,D,20051005,000000,1.25824,1.25824,1.10614,1.11992,231946.34684256,0
+XPO.US,D,20051006,000000,1.10614,1.10614,0.898732,0.940202,228763.51209869,0
+XPO.US,D,20051007,000000,0.940202,0.967829,0.843419,0.912575,63212.343543552,0
+XPO.US,D,20051010,000000,0.857262,0.884889,0.801949,0.843419,83534.68447296,0
+XPO.US,D,20051011,000000,0.801949,0.843419,0.774263,0.815792,131775.41773267,0
+XPO.US,D,20051012,000000,0.774263,0.871046,0.774263,0.871046,95252.767755264,0
+XPO.US,D,20051013,000000,0.843419,0.967829,0.843419,0.926359,42309.316211904,0
+XPO.US,D,20051014,000000,0.995515,0.995515,0.912575,0.981672,10053.448929216,0
+XPO.US,D,20051017,000000,0.954045,0.981672,0.898732,0.954045,10415.325962496,0
+XPO.US,D,20051018,000000,0.954045,0.954045,0.857262,0.898732,23215.674046656,0
+XPO.US,D,20051019,000000,0.857262,0.940202,0.857262,0.940202,6436.361745408,0
+XPO.US,D,20051020,000000,0.940202,0.940202,0.884889,0.898732,14247.85621728,0
+XPO.US,D,20051021,000000,0.884889,0.884889,0.871046,0.884889,3904.90566144,0
+XPO.US,D,20051024,000000,0.926359,0.954045,0.926359,0.954045,14826.859470528,0
+XPO.US,D,20051025,000000,0.871046,0.954045,0.871046,0.926359,19962.14704512,0
+XPO.US,D,20051026,000000,0.912575,0.912575,0.843419,0.898732,32185.175025024,0
+XPO.US,D,20051027,000000,0.926359,0.954045,0.898732,0.926359,22783.104755712,0
+XPO.US,D,20051028,000000,0.940202,0.967829,0.940202,0.940202,24518.431366464,0
+XPO.US,D,20051031,000000,0.940202,0.940202,0.884889,0.926359,22204.101502464,0
+XPO.US,D,20051101,000000,0.912575,0.940202,0.912575,0.940202,24590.80677312,0
+XPO.US,D,20051102,000000,0.912575,0.967829,0.912575,0.940202,34282.378669056,0
+XPO.US,D,20051103,000000,0.954045,1.00936,0.954045,0.967829,20539.467149376,0
+XPO.US,D,20051104,000000,0.995515,1.02314,0.926359,0.954045,34716.631108992,0
+XPO.US,D,20051107,000000,0.926359,0.967829,0.912575,0.926359,27556.515297024,0
+XPO.US,D,20051108,000000,0.954045,0.967829,0.926359,0.926359,33269.122975872,0
+XPO.US,D,20051109,000000,0.926359,1.06461,0.926359,1.00936,53882.648680896,0
+XPO.US,D,20051110,000000,1.05083,1.05083,0.995515,0.995515,15983.182828032,0
+XPO.US,D,20051111,000000,1.02314,1.07845,1.00936,1.06461,27339.389077056,0
+XPO.US,D,20051114,000000,1.0923,1.0923,0.981672,1.03698,30592.916078592,0
+XPO.US,D,20051115,000000,1.03698,1.0923,1.00936,1.0923,31099.543925184,0
+XPO.US,D,20051116,000000,1.05083,1.10614,1.05083,1.10614,27844.333774656,0
+XPO.US,D,20051117,000000,1.10614,1.10614,1.06461,1.0923,9257.319456,0
+XPO.US,D,20051118,000000,1.0923,1.0923,0.995515,1.03698,22998.547826688,0
+XPO.US,D,20051121,000000,0.995515,1.05083,0.967829,1.05083,32762.49512928,0
+XPO.US,D,20051122,000000,1.0923,1.0923,1.00936,1.02314,22059.350689152,0
+XPO.US,D,20051123,000000,0.995515,1.03698,0.981672,1.03698,14826.859470528,0
+XPO.US,D,20051125,000000,1.02314,1.02314,0.995515,1.02314,361.87703328,0
+XPO.US,D,20051128,000000,1.05083,1.10614,1.02314,1.02314,26615.635010496,0
+XPO.US,D,20051129,000000,1.02314,1.06461,1.00936,1.02314,4845.785947968,0
+XPO.US,D,20051130,000000,1.00936,1.06461,0.981672,1.03698,86355.642183552,0
+XPO.US,D,20051201,000000,1.00936,1.07845,0.967829,1.03698,7883.869878528,0
+XPO.US,D,20051202,000000,1.03698,1.06461,0.995515,1.06461,4339.158101376,0
+XPO.US,D,20051205,000000,0.995515,1.06461,0.981672,1.03698,22276.47690912,0
+XPO.US,D,20051206,000000,1.03698,1.10614,1.03698,1.06461,41514.86988768,0
+XPO.US,D,20051207,000000,1.06461,1.07845,0.967829,1.00936,58800.81003552,0
+XPO.US,D,20051208,000000,1.00936,1.03698,0.967829,0.967829,14754.484063872,0
+XPO.US,D,20051209,000000,0.940202,0.995515,0.940202,0.995515,13668.852964032,0
+XPO.US,D,20051212,000000,1.03698,1.05083,0.995515,1.02314,17285.94014784,0
+XPO.US,D,20051213,000000,0.981672,1.02314,0.940202,1.02314,22926.172420032,0
+XPO.US,D,20051214,000000,0.995515,0.995515,0.940202,0.954045,28785.214061184,0
+XPO.US,D,20051215,000000,0.940202,0.995515,0.926359,0.967829,4049.656474752,0
+XPO.US,D,20051216,000000,0.954045,0.967829,0.954045,0.967829,8533.56538944,0
+XPO.US,D,20051219,000000,0.967829,0.967829,0.954045,0.967829,7739.119065216,0
+XPO.US,D,20051220,000000,0.954045,0.981672,0.940202,0.981672,6146.860118784,0
+XPO.US,D,20051221,000000,0.967829,0.967829,0.926359,0.954045,105449.2843488,0
+XPO.US,D,20051222,000000,0.954045,0.954045,0.926359,0.940202,11426.898506688,0
+XPO.US,D,20051223,000000,0.954045,0.954045,0.926359,0.940202,29364.217314432,0
+XPO.US,D,20051227,000000,0.926359,0.967829,0.926359,0.926359,45057.89851584,0
+XPO.US,D,20051228,000000,0.926359,0.954045,0.926359,0.954045,16345.059861312,0
+XPO.US,D,20051229,000000,0.926359,0.940202,0.926359,0.926359,10198.199742528,0
+XPO.US,D,20051230,000000,0.926359,0.967829,0.926359,0.940202,51856.137294528,0
+XPO.US,D,20060103,000000,0.954045,1.02314,0.926359,1.00936,139080.28435795,0
+XPO.US,D,20060104,000000,1.03698,1.03698,0.995515,1.03698,12295.40338656,0
+XPO.US,D,20060105,000000,1.02314,1.02314,0.995515,1.00936,9184.944049344,0
+XPO.US,D,20060106,000000,1.06461,1.06461,0.981672,0.981672,11282.147693376,0
+XPO.US,D,20060109,000000,1.03698,1.03698,0.967829,1.03698,76881.196507584,0
+XPO.US,D,20060110,000000,1.03698,1.06461,1.00936,1.00936,13958.354590656,0
+XPO.US,D,20060111,000000,0.981672,1.05083,0.981672,1.00936,60463.761239616,0
+XPO.US,D,20060112,000000,1.00936,1.03698,0.995515,0.995515,19093.642165248,0
+XPO.US,D,20060113,000000,0.995515,0.995515,0.981672,0.995515,10415.325962496,0
+XPO.US,D,20060117,000000,0.967829,1.03698,0.940202,1.03698,31823.297991744,0
+XPO.US,D,20060118,000000,0.981672,1.02314,0.981672,1.02314,7377.242031936,0
+XPO.US,D,20060120,000000,0.954045,1.02314,0.954045,1.02314,5280.038387904,0
+XPO.US,D,20060123,000000,0.967829,0.995515,0.940202,0.954045,7739.119065216,0
+XPO.US,D,20060124,000000,1.00936,1.03698,0.967829,1.02314,17430.690961152,0
+XPO.US,D,20060125,000000,0.995515,1.06461,0.995515,1.02314,96770.968146048,0
+XPO.US,D,20060126,000000,0.981672,1.02314,0.981672,1.02314,10992.646066752,0
+XPO.US,D,20060127,000000,1.02314,1.02314,0.995515,1.02314,32329.925838336,0
+XPO.US,D,20060130,000000,0.912575,1.02314,0.912575,0.995515,36090.080686464,0
+XPO.US,D,20060131,000000,0.995515,0.995515,0.967829,0.967829,6798.238778688,0
+XPO.US,D,20060201,000000,0.954045,1.02314,0.954045,0.995515,26109.007163904,0
+XPO.US,D,20060202,000000,0.995515,1.02314,0.967829,1.02314,11282.147693376,0
+XPO.US,D,20060203,000000,1.02314,1.02314,0.981672,1.02314,4049.656474752,0
+XPO.US,D,20060206,000000,0.995515,1.03698,0.981672,0.995515,40429.23878784,0
+XPO.US,D,20060207,000000,0.995515,1.00936,0.954045,1.00936,33848.12622912,0
+XPO.US,D,20060208,000000,1.02314,1.03698,1.00936,1.03698,9402.070269312,0
+XPO.US,D,20060209,000000,1.03698,1.03698,0.954045,0.967829,61477.0169328,0
+XPO.US,D,20060210,000000,0.967829,0.995515,0.967829,0.995515,1590.57579744,0
+XPO.US,D,20060213,000000,0.981672,1.02314,0.981672,1.02314,6725.863372032,0
+XPO.US,D,20060214,000000,1.02314,1.02314,0.940202,0.967829,13596.477557376,0
+XPO.US,D,20060215,000000,0.981672,0.981672,0.967829,0.967829,10992.646066752,0
+XPO.US,D,20060217,000000,0.967829,1.02314,0.967829,0.981672,12802.031233152,0
+XPO.US,D,20060221,000000,0.995515,1.13377,0.967829,1.10614,68130.504898176,0
+XPO.US,D,20060222,000000,1.03698,1.05083,1.00936,1.05083,3327.585557184,0
+XPO.US,D,20060223,000000,1.10614,1.10614,1.07845,1.10614,22855.480162368,0
+XPO.US,D,20060224,000000,1.10614,1.10614,1.03698,1.06461,55111.347445056,0
+XPO.US,D,20060227,000000,1.10614,1.10614,1.03698,1.03698,23143.29864,0
+XPO.US,D,20060228,000000,1.03698,1.10614,1.02314,1.0923,21480.347435904,0
+XPO.US,D,20060301,000000,1.03698,1.10614,1.03698,1.10614,18587.014318656,0
+XPO.US,D,20060302,000000,1.10614,1.17524,1.0923,1.16145,41949.122327616,0
+XPO.US,D,20060303,000000,1.38265,1.4518,1.28586,1.43796,506202.00989702,0
+XPO.US,D,20060306,000000,1.46559,1.59006,1.31349,1.39649,202147.87708819,0
+XPO.US,D,20060307,000000,1.34118,1.42412,1.32733,1.34118,67768.627864896,0
+XPO.US,D,20060308,000000,1.35502,1.38265,1.35502,1.38265,45636.901769088,0
+XPO.US,D,20060309,000000,1.38265,1.38265,1.32733,1.32733,40356.863381184,0
+XPO.US,D,20060310,000000,1.31349,1.38265,1.31349,1.3688,17285.94014784,0
+XPO.US,D,20060313,000000,1.31349,1.3688,1.27202,1.29971,62343.83866368,0
+XPO.US,D,20060314,000000,1.28586,1.34118,1.24439,1.31349,30665.291485248,0
+XPO.US,D,20060315,000000,1.32733,1.32733,1.28586,1.32733,35728.203653184,0
+XPO.US,D,20060316,000000,1.35502,1.35502,1.28586,1.28586,21769.849062528,0
+XPO.US,D,20060317,000000,1.28586,1.31349,1.27202,1.31349,23649.926486592,0
+XPO.US,D,20060320,000000,1.31349,1.31349,1.25824,1.31349,27916.709181312,0
+XPO.US,D,20060321,000000,1.29971,1.29971,1.29971,1.29971,13451.726744064,0
+XPO.US,D,20060322,000000,1.32733,1.34118,1.29971,1.32733,6653.487965376,0
+XPO.US,D,20060323,000000,1.34118,1.34118,1.27202,1.31349,38766.287583744,0
+XPO.US,D,20060324,000000,1.28586,1.29971,1.23055,1.24439,54387.593378496,0
+XPO.US,D,20060327,000000,1.18908,1.31349,1.18908,1.24439,62995.217323584,0
+XPO.US,D,20060328,000000,1.24439,1.34118,1.24439,1.34118,25457.628504,0
+XPO.US,D,20060329,000000,1.34118,1.34118,1.25824,1.25824,34210.0032624,0
+XPO.US,D,20060330,000000,1.25824,1.32733,1.25824,1.31349,53231.270020992,0
+XPO.US,D,20060331,000000,1.34118,1.35502,1.31349,1.34118,27484.139890368,0
+XPO.US,D,20060403,000000,1.31349,1.35502,1.31349,1.31349,30737.666891904,0
+XPO.US,D,20060404,000000,1.32733,1.3688,1.31349,1.3688,13379.351337408,0
+XPO.US,D,20060405,000000,1.38265,1.38265,1.31349,1.32733,41731.996107648,0
+XPO.US,D,20060406,000000,1.32733,1.32733,1.29971,1.29971,6725.863372032,0
+XPO.US,D,20060407,000000,1.34118,1.3688,1.32733,1.34118,12946.782046464,0
+XPO.US,D,20060410,000000,1.34118,1.3688,1.29971,1.31349,13379.351337408,0
+XPO.US,D,20060411,000000,1.31349,1.34118,1.29971,1.29971,11282.147693376,0
+XPO.US,D,20060412,000000,1.28586,1.31349,1.28586,1.31349,27049.887450432,0
+XPO.US,D,20060413,000000,1.35502,1.35502,1.25824,1.34118,41008.242041088,0
+XPO.US,D,20060417,000000,1.32733,1.34118,1.31349,1.32733,25025.059213056,0
+XPO.US,D,20060418,000000,1.29971,1.3688,1.29971,1.3688,23722.301893248,0
+XPO.US,D,20060419,000000,1.38265,1.38265,1.35502,1.38265,20468.774891712,0
+XPO.US,D,20060420,000000,1.3688,1.3688,1.32733,1.32733,29219.46650112,0
+XPO.US,D,20060421,000000,1.35502,1.35502,1.31349,1.32733,21118.470402624,0
+XPO.US,D,20060424,000000,1.31349,1.31349,1.27202,1.28586,25457.628504,0
+XPO.US,D,20060425,000000,1.28586,1.29971,1.25824,1.25824,37175.711786304,0
+XPO.US,D,20060426,000000,1.25824,1.31349,1.24439,1.27202,33558.624602496,0
+XPO.US,D,20060427,000000,1.25824,1.28586,1.25824,1.28586,12802.031233152,0
+XPO.US,D,20060428,000000,1.28586,1.28586,1.25824,1.27202,24446.055959808,0
+XPO.US,D,20060501,000000,1.29971,1.32733,1.28586,1.32733,29074.715687808,0
+XPO.US,D,20060502,000000,1.31349,1.34118,1.29971,1.31349,20973.719589312,0
+XPO.US,D,20060503,000000,1.31349,1.3688,1.29971,1.35502,99664.301263296,0
+XPO.US,D,20060504,000000,1.3688,1.3688,1.28586,1.32733,82016.484082176,0
+XPO.US,D,20060505,000000,1.28586,1.29971,1.24439,1.29971,68852.575815744,0
+XPO.US,D,20060508,000000,1.28586,1.29971,1.27202,1.29971,30231.039045312,0
+XPO.US,D,20060509,000000,1.27202,1.31349,1.27202,1.29971,3832.530254784,0
+XPO.US,D,20060510,000000,1.28586,1.31349,1.25824,1.27202,119624.76515942,0
+XPO.US,D,20060511,000000,1.29971,1.31349,1.27202,1.31349,65309.547187584,0
+XPO.US,D,20060512,000000,1.39649,1.50712,1.38265,1.46559,333707.85174989,0
+XPO.US,D,20060515,000000,1.47943,1.50712,1.41027,1.46559,125990.43464717,0
+XPO.US,D,20060516,000000,1.46559,1.46559,1.38265,1.42412,38983.413803712,0
+XPO.US,D,20060517,000000,1.42412,1.43796,1.38265,1.38265,90839.55109824,0
+XPO.US,D,20060518,000000,1.41027,1.4518,1.35502,1.43796,42309.316211904,0
+XPO.US,D,20060519,000000,1.43796,1.43796,1.3688,1.3688,36379.582313088,0
+XPO.US,D,20060522,000000,1.42412,1.42412,1.34118,1.39649,17141.189334528,0
+XPO.US,D,20060523,000000,1.42412,1.42412,1.3688,1.38265,34354.754075712,0
+XPO.US,D,20060524,000000,1.3688,1.38265,1.24439,1.32733,48747.361106304,0
+XPO.US,D,20060525,000000,1.35502,1.38265,1.32733,1.35502,21046.094995968,0
+XPO.US,D,20060526,000000,1.39649,1.41027,1.24439,1.3688,57063.800275776,0
+XPO.US,D,20060530,000000,1.34118,1.3688,1.27202,1.3688,11282.147693376,0
+XPO.US,D,20060531,000000,1.35502,1.38265,1.24439,1.35502,9546.821082624,0
+XPO.US,D,20060601,000000,1.31349,1.35502,1.28586,1.34118,55256.098258368,0
+XPO.US,D,20060602,000000,1.35502,1.35502,1.27202,1.31349,34354.754075712,0
+XPO.US,D,20060605,000000,1.31349,1.3688,1.24439,1.3688,80353.53287808,0
+XPO.US,D,20060606,000000,1.4518,1.4518,1.35502,1.35502,15116.361097152,0
+XPO.US,D,20060607,000000,1.35502,1.43796,1.35502,1.3688,1590.57579744,0
+XPO.US,D,20060608,000000,1.34118,1.34118,1.31349,1.34118,20106.897858432,0
+XPO.US,D,20060609,000000,1.39649,1.39649,1.38265,1.38265,16634.561487936,0
+XPO.US,D,20060612,000000,1.63153,1.63153,1.38265,1.4518,69865.831508928,0
+XPO.US,D,20060613,000000,1.4518,1.46559,1.38265,1.4518,57498.052715712,0
+XPO.US,D,20060614,000000,1.41027,1.4518,1.29971,1.43796,19238.39297856,0
+XPO.US,D,20060615,000000,1.46559,1.46559,1.35502,1.38265,33486.24919584,0
+XPO.US,D,20060616,000000,1.42412,1.43796,1.32733,1.39649,100531.12299418,0
+XPO.US,D,20060619,000000,1.39649,1.39649,1.35502,1.3688,18731.765131968,0
+XPO.US,D,20060620,000000,1.38265,1.39649,1.34118,1.38265,18876.51594528,0
+XPO.US,D,20060621,000000,1.39649,1.39649,1.31349,1.38265,71601.15811968,0
+XPO.US,D,20060622,000000,1.38265,1.39649,1.38265,1.39649,7232.491218624,0
+XPO.US,D,20060623,000000,1.39649,1.41027,1.39649,1.39649,14103.105403968,0
+XPO.US,D,20060626,000000,1.39649,1.39649,1.39649,1.39649,1952.45283072,0
+XPO.US,D,20060627,000000,1.39649,1.39649,1.35502,1.38265,14682.108657216,0
+XPO.US,D,20060628,000000,1.38265,1.50712,1.3688,1.42412,96626.217332736,0
+XPO.US,D,20060629,000000,1.49327,1.54859,1.4518,1.50712,37535.905670592,0
+XPO.US,D,20060630,000000,1.5209,1.71446,1.5209,1.70068,213359.3325239,0
+XPO.US,D,20060703,000000,1.72831,1.92187,1.71446,1.89425,249954.35790797,0
+XPO.US,D,20060705,000000,1.93572,1.93572,1.70068,1.81125,299497.84848749,0
+XPO.US,D,20060706,000000,1.92187,2.00481,1.85278,1.89425,318953.36768602,0
+XPO.US,D,20060707,000000,1.82509,2.00481,1.81125,1.99103,413842.57525901,0
+XPO.US,D,20060710,000000,2.04634,2.07397,1.72831,1.82509,443713.42042003,0
+XPO.US,D,20060711,000000,1.68684,1.92187,1.68684,1.92187,150796.68449126,0
+XPO.US,D,20060712,000000,1.93572,1.94956,1.72831,1.78362,177124.50102413,0
+XPO.US,D,20060713,000000,1.82509,1.83893,1.54859,1.74215,183705.61358285,0
+XPO.US,D,20060714,000000,1.59006,1.70068,1.5209,1.59006,217698.49062528,0
+XPO.US,D,20060717,000000,1.54859,1.54859,1.47943,1.50712,111453.07680326,0
+XPO.US,D,20060718,000000,1.50712,1.57621,1.46559,1.57621,76302.193254336,0
+XPO.US,D,20060719,000000,1.57621,1.673,1.5209,1.65915,33992.877042432,0
+XPO.US,D,20060720,000000,1.70068,1.72831,1.5209,1.64537,138358.21344038,0
+XPO.US,D,20060721,000000,1.59006,1.65915,1.56237,1.57621,58800.81003552,0
+XPO.US,D,20060724,000000,1.59006,1.61768,1.5209,1.61768,36379.582313088,0
+XPO.US,D,20060725,000000,1.61768,1.61768,1.5209,1.56237,115502.73327802,0
+XPO.US,D,20060726,000000,1.57621,1.6039,1.50712,1.59006,48095.9824464,0
+XPO.US,D,20060727,000000,1.6039,1.61768,1.5209,1.6039,32690.119722624,0
+XPO.US,D,20060728,000000,1.61768,1.65915,1.59006,1.6039,15478.238130432,0
+XPO.US,D,20060731,000000,1.65915,1.71446,1.65915,1.71446,121144.6486992,0
+XPO.US,D,20060801,000000,1.71446,1.79746,1.63153,1.78362,97060.469772672,0
+XPO.US,D,20060802,000000,1.75593,1.81125,1.75593,1.78362,135537.25572979,0
+XPO.US,D,20060803,000000,1.86656,1.86656,1.72831,1.76978,160128.06250291,0
+XPO.US,D,20060804,000000,1.86656,1.86656,1.75593,1.76978,54027.399494208,0
+XPO.US,D,20060807,000000,1.86656,1.86656,1.72831,1.79746,64658.16852768,0
+XPO.US,D,20060808,000000,1.74215,1.74215,1.65915,1.70068,40067.36175456,0
+XPO.US,D,20060809,000000,1.65915,1.72831,1.65915,1.68684,51640.694223552,0
+XPO.US,D,20060810,000000,1.57621,1.68684,1.53474,1.57621,114561.85299149,0
+XPO.US,D,20060811,000000,1.54859,1.61768,1.53474,1.57621,19238.39297856,0
+XPO.US,D,20060814,000000,1.57621,1.59006,1.56237,1.59006,20034.522451776,0
+XPO.US,D,20060815,000000,1.5209,1.56237,1.5209,1.54859,83174.490588672,0
+XPO.US,D,20060816,000000,1.53474,1.59006,1.53474,1.59006,21552.72284256,0
+XPO.US,D,20060817,000000,1.59006,1.59006,1.5209,1.54859,22421.227722432,0
+XPO.US,D,20060818,000000,1.53474,1.57621,1.5209,1.57621,38404.410550464,0
+XPO.US,D,20060821,000000,1.57621,1.57621,1.5209,1.57621,19817.396231808,0
+XPO.US,D,20060822,000000,1.56237,1.61768,1.5209,1.61768,24518.431366464,0
+XPO.US,D,20060823,000000,1.59006,1.63153,1.56237,1.59006,17430.690961152,0
+XPO.US,D,20060824,000000,1.59006,1.63153,1.53474,1.63153,22276.47690912,0
+XPO.US,D,20060825,000000,1.6039,1.63153,1.6039,1.63153,11716.400133312,0
+XPO.US,D,20060828,000000,1.673,1.673,1.63153,1.64537,27267.0136704,0
+XPO.US,D,20060829,000000,1.61768,1.64537,1.59006,1.61768,21625.098249216,0
+XPO.US,D,20060830,000000,1.673,1.673,1.59006,1.61768,29074.715687808,0
+XPO.US,D,20060831,000000,1.63153,1.63153,1.53474,1.56237,49109.238139584,0
+XPO.US,D,20060901,000000,1.59006,1.61768,1.57621,1.59006,44408.203004928,0
+XPO.US,D,20060905,000000,1.59006,1.61768,1.59006,1.6039,20324.0240784,0
+XPO.US,D,20060906,000000,1.61768,1.61768,1.5209,1.57621,33992.877042432,0
+XPO.US,D,20060907,000000,1.54859,1.63153,1.53474,1.6039,37608.281077248,0
+XPO.US,D,20060908,000000,1.57621,1.6039,1.54859,1.6039,27916.709181312,0
+XPO.US,D,20060911,000000,1.6039,1.6039,1.56237,1.6039,26977.512043776,0
+XPO.US,D,20060912,000000,1.59006,1.6039,1.57621,1.57621,21335.596622592,0
+XPO.US,D,20060913,000000,1.57621,1.63153,1.57621,1.63153,28929.964874496,0
+XPO.US,D,20060914,000000,1.61768,1.673,1.61768,1.673,50120.810683776,0
+XPO.US,D,20060915,000000,1.68684,1.72831,1.61768,1.63153,75290.620710144,0
+XPO.US,D,20060918,000000,1.68684,1.72831,1.6039,1.673,215384.16076128,0
+XPO.US,D,20060919,000000,1.68684,1.68684,1.64537,1.65915,88525.22123424,0
+XPO.US,D,20060920,000000,1.65915,1.65915,1.6039,1.64537,59088.628513152,0
+XPO.US,D,20060921,000000,1.64537,1.64537,1.59006,1.61768,30665.291485248,0
+XPO.US,D,20060922,000000,1.64537,1.65915,1.61768,1.64537,64296.2914944,0
+XPO.US,D,20060925,000000,1.71446,1.72831,1.6039,1.673,73121.041659456,0
+XPO.US,D,20060926,000000,1.68684,1.71446,1.68684,1.70068,37825.407297216,0
+XPO.US,D,20060927,000000,1.71446,1.71446,1.68684,1.71446,18876.51594528,0
+XPO.US,D,20060928,000000,1.71446,1.71446,1.673,1.71446,24880.308399744,0
+XPO.US,D,20060929,000000,1.71446,1.71446,1.68684,1.71446,16272.684454656,0
+XPO.US,D,20061002,000000,1.71446,1.71446,1.68684,1.70068,21263.221215936,0
+XPO.US,D,20061003,000000,1.70068,1.79746,1.70068,1.78362,78544.14771168,0
+XPO.US,D,20061004,000000,1.72831,1.76978,1.71446,1.74215,39055.789210368,0
+XPO.US,D,20061005,000000,1.75593,1.76978,1.74215,1.74215,21190.84580928,0
+XPO.US,D,20061006,000000,1.75593,1.76978,1.74215,1.75593,13379.351337408,0
+XPO.US,D,20061009,000000,1.75593,1.76978,1.71446,1.74215,48747.361106304,0
+XPO.US,D,20061010,000000,1.71446,1.76978,1.71446,1.75593,36234.831499776,0
+XPO.US,D,20061011,000000,1.71446,1.75593,1.68684,1.74215,62416.214070336,0
+XPO.US,D,20061012,000000,1.74215,1.74215,1.64537,1.68684,70951.462608768,0
+XPO.US,D,20061013,000000,1.70068,1.70068,1.673,1.70068,11933.52635328,0
+XPO.US,D,20061016,000000,1.70068,1.72831,1.63153,1.70068,64368.666901056,0
+XPO.US,D,20061017,000000,1.70068,1.75593,1.70068,1.75593,49614.182837184,0
+XPO.US,D,20061018,000000,1.75593,1.76978,1.72831,1.76978,29436.592721088,0
+XPO.US,D,20061019,000000,1.76978,1.85278,1.76978,1.82509,65960.925847488,0
+XPO.US,D,20061020,000000,1.82509,1.82509,1.71446,1.72831,141828.86666189,0
+XPO.US,D,20061023,000000,1.79746,1.82509,1.74215,1.74215,39779.543276928,0
+XPO.US,D,20061024,000000,1.76978,1.78362,1.71446,1.76978,58728.434628864,0
+XPO.US,D,20061025,000000,1.76978,1.78362,1.70068,1.78362,67117.249204992,0
+XPO.US,D,20061026,000000,1.78362,1.78362,1.74215,1.76978,30303.414451968,0
+XPO.US,D,20061027,000000,1.74215,1.81125,1.74215,1.81125,51134.06637696,0
+XPO.US,D,20061030,000000,1.76978,1.85278,1.76978,1.83893,39345.290836992,0
+XPO.US,D,20061031,000000,1.86656,1.86656,1.78362,1.83893,33848.12622912,0
+XPO.US,D,20061101,000000,1.83893,1.83893,1.75593,1.79746,62778.091103616,0
+XPO.US,D,20061102,000000,1.83893,1.83893,1.59006,1.673,147687.90830304,0
+XPO.US,D,20061103,000000,1.673,1.70068,1.54859,1.61768,78544.14771168,0
+XPO.US,D,20061106,000000,1.61768,1.61768,1.56237,1.59006,121217.02410586,0
+XPO.US,D,20061107,000000,1.6039,1.61768,1.59006,1.61768,42236.940805248,0
+XPO.US,D,20061108,000000,1.61768,1.68684,1.61768,1.65915,52652.266767744,0
+XPO.US,D,20061109,000000,1.65915,1.68684,1.63153,1.65915,32329.925838336,0
+XPO.US,D,20061110,000000,1.65915,1.65915,1.63153,1.65915,19166.017571904,0
+XPO.US,D,20061113,000000,1.65915,1.673,1.6039,1.61768,26977.512043776,0
+XPO.US,D,20061114,000000,1.61768,1.61768,1.59006,1.61768,16127.933641344,0
+XPO.US,D,20061115,000000,1.63153,1.64537,1.59006,1.61768,17792.567994432,0
+XPO.US,D,20061116,000000,1.64537,1.64537,1.59006,1.61768,14971.61028384,0
+XPO.US,D,20061117,000000,1.64537,1.64537,1.59006,1.63153,29074.715687808,0
+XPO.US,D,20061120,000000,1.63153,1.64537,1.5209,1.6039,26760.385823808,0
+XPO.US,D,20061121,000000,1.57621,1.63153,1.57621,1.61768,34933.75732896,0
+XPO.US,D,20061122,000000,1.64537,1.68684,1.63153,1.673,28857.58946784,0
+XPO.US,D,20061124,000000,1.68684,1.68684,1.673,1.68684,4918.161354624,0
+XPO.US,D,20061127,000000,1.70068,1.70068,1.6039,1.63153,22421.227722432,0
+XPO.US,D,20061128,000000,1.6039,1.64537,1.56237,1.64537,22204.101502464,0
+XPO.US,D,20061129,000000,1.63153,1.63153,1.54859,1.63153,46433.031242304,0
+XPO.US,D,20061130,000000,1.57621,1.63153,1.57621,1.61768,34933.75732896,0
+XPO.US,D,20061201,000000,1.61768,1.63153,1.59006,1.63153,27484.139890368,0
+XPO.US,D,20061204,000000,1.63153,1.64537,1.6039,1.64537,23360.424859968,0
+XPO.US,D,20061205,000000,1.64537,1.65915,1.63153,1.65915,10632.452182464,0
+XPO.US,D,20061206,000000,1.65915,1.72831,1.64537,1.72831,62199.087850368,0
+XPO.US,D,20061207,000000,1.71446,1.85278,1.70068,1.85278,647381.181048,0
+XPO.US,D,20061208,000000,1.92187,1.92187,1.71446,1.72831,121723.65195245,0
+XPO.US,D,20061211,000000,1.78362,1.78362,1.71446,1.71446,49253.988952896,0
+XPO.US,D,20061212,000000,1.74215,1.76978,1.72831,1.72831,38911.038397056,0
+XPO.US,D,20061213,000000,1.74215,1.74215,1.68684,1.71446,24735.557586432,0
+XPO.US,D,20061214,000000,1.68684,1.75593,1.68684,1.71446,19455.519198528,0
+XPO.US,D,20061215,000000,1.71446,1.71446,1.673,1.71446,24518.431366464,0
+XPO.US,D,20061218,000000,1.72831,1.79746,1.68684,1.78362,58221.806782272,0
+XPO.US,D,20061219,000000,1.78362,1.81125,1.78362,1.81125,29653.718941056,0
+XPO.US,D,20061220,000000,1.79746,1.82509,1.72831,1.82509,13885.979184,0
+XPO.US,D,20061221,000000,1.78362,1.82509,1.72831,1.79746,26905.13663712,0
+XPO.US,D,20061222,000000,1.79746,1.81125,1.72831,1.76978,7956.245285184,0
+XPO.US,D,20061226,000000,1.79746,1.86656,1.68684,1.76978,34933.75732896,0
+XPO.US,D,20061227,000000,1.78362,1.78362,1.71446,1.74215,8245.746911808,0
+XPO.US,D,20061228,000000,1.75593,1.75593,1.68684,1.72831,33558.624602496,0
+XPO.US,D,20061229,000000,1.68684,1.75593,1.68684,1.75593,31895.6733984,0
+XPO.US,D,20070103,000000,1.75593,1.76978,1.71446,1.75593,26470.884197184,0
+XPO.US,D,20070104,000000,1.75593,1.75593,1.65915,1.75593,44408.203004928,0
+XPO.US,D,20070105,000000,1.75593,1.78362,1.71446,1.76978,37680.656483904,0
+XPO.US,D,20070108,000000,1.75593,1.78362,1.65915,1.74215,1287455.8123217,0
+XPO.US,D,20070109,000000,1.71446,1.79746,1.71446,1.76978,22348.852315776,0
+XPO.US,D,20070110,000000,1.76978,1.78362,1.74215,1.78362,32762.49512928,0
+XPO.US,D,20070111,000000,1.74215,1.76978,1.673,1.74215,83751.810692928,0
+XPO.US,D,20070112,000000,1.79746,1.79746,1.72831,1.79746,42598.817838528,0
+XPO.US,D,20070116,000000,1.79746,1.79746,1.75593,1.79746,54459.968785152,0
+XPO.US,D,20070117,000000,1.79746,1.86656,1.72831,1.83893,53737.897867584,0
+XPO.US,D,20070118,000000,1.85278,1.93572,1.76978,1.89425,72614.413812864,0
+XPO.US,D,20070119,000000,1.82509,1.96334,1.82509,1.96334,66755.372171712,0
+XPO.US,D,20070122,000000,1.96334,1.99103,1.90803,1.92187,64658.16852768,0
+XPO.US,D,20070123,000000,1.93572,1.94956,1.89425,1.92187,28278.586214592,0
+XPO.US,D,20070124,000000,1.93572,1.94956,1.90803,1.92187,16272.684454656,0
+XPO.US,D,20070125,000000,1.93572,1.93572,1.86656,1.92187,21407.972029248,0
+XPO.US,D,20070126,000000,1.93572,1.93572,1.83893,1.90803,15550.613537088,0
+XPO.US,D,20070129,000000,1.90803,1.93572,1.86656,1.92187,39779.543276928,0
+XPO.US,D,20070130,000000,1.8804,1.89425,1.82509,1.86656,28640.463247872,0
+XPO.US,D,20070131,000000,1.86656,1.93572,1.81125,1.93572,31171.91933184,0
+XPO.US,D,20070201,000000,1.93572,2.07397,1.93572,2.01866,214370.9050681,0
+XPO.US,D,20070202,000000,2.01866,2.07397,1.99103,1.99103,73338.167879424,0
+XPO.US,D,20070205,000000,2.06013,2.07397,1.97719,2.0325,66538.245951744,0
+XPO.US,D,20070206,000000,2.0325,2.04634,1.93572,2.04634,37391.15485728,0
+XPO.US,D,20070207,000000,2.06013,2.06013,2.00481,2.04634,11282.147693376,0
+XPO.US,D,20070208,000000,2.04634,2.08781,1.96334,2.04634,77749.701387456,0
+XPO.US,D,20070209,000000,2.06013,2.14313,2.00481,2.06013,61837.210817088,0
+XPO.US,D,20070212,000000,2.06013,2.10166,1.97719,2.0325,65888.550440832,0
+XPO.US,D,20070213,000000,2.0325,2.10166,2.00481,2.08781,57454.29084192,0
+XPO.US,D,20070214,000000,2.08781,2.08781,2.0325,2.08781,41587.245294336,0
+XPO.US,D,20070215,000000,2.07397,2.07397,2.01866,2.07397,56991.42486912,0
+XPO.US,D,20070216,000000,2.07397,2.14313,2.04634,2.12928,129533.46327533,0
+XPO.US,D,20070220,000000,2.15691,2.21222,2.07397,2.1846,232957.91938675,0
+XPO.US,D,20070221,000000,2.19844,2.19844,2.14313,2.1846,135392.50491648,0
+XPO.US,D,20070222,000000,2.12928,2.12928,1.71446,1.96334,506636.26233696,0
+XPO.US,D,20070223,000000,1.8804,1.96334,1.83893,1.86656,99881.427483264,0
+XPO.US,D,20070226,000000,1.86656,1.86656,1.79746,1.82509,112754.15097408,0
+XPO.US,D,20070227,000000,1.76978,1.8804,1.74215,1.86656,154992.77492832,0
+XPO.US,D,20070228,000000,1.92187,1.92187,1.72831,1.82509,102555.95123155,0
+XPO.US,D,20070301,000000,1.79746,1.86656,1.72831,1.81125,65599.048814208,0
+XPO.US,D,20070302,000000,1.74215,1.79746,1.65915,1.71446,200195.42425747,0
+XPO.US,D,20070305,000000,1.68684,1.76978,1.59006,1.72831,153040.3220976,0
+XPO.US,D,20070306,000000,1.76978,1.78362,1.68684,1.71446,64947.670154304,0
+XPO.US,D,20070307,000000,1.71446,1.78362,1.68684,1.75593,77098.322727552,0
+XPO.US,D,20070308,000000,1.75593,1.79746,1.72831,1.75593,111887.3292432,0
+XPO.US,D,20070309,000000,1.78362,1.79746,1.74215,1.79746,149712.73654042,0
+XPO.US,D,20070312,000000,1.79746,1.86656,1.70068,1.85278,240335.16141869,0
+XPO.US,D,20070313,000000,1.86656,1.86656,1.79746,1.83893,46794.908275584,0
+XPO.US,D,20070314,000000,1.79746,1.79746,1.78362,1.79746,66393.495138432,0
+XPO.US,D,20070315,000000,1.81125,1.82509,1.78362,1.82509,35728.203653184,0
+XPO.US,D,20070316,000000,1.81125,1.83893,1.76978,1.76978,38404.410550464,0
+XPO.US,D,20070319,000000,1.76978,1.82509,1.76978,1.81125,45781.6525824,0
+XPO.US,D,20070320,000000,1.83893,1.85278,1.79746,1.82509,48095.9824464,0
+XPO.US,D,20070321,000000,1.82509,1.85278,1.79746,1.82509,32257.55043168,0
+XPO.US,D,20070322,000000,1.83893,1.85278,1.79746,1.82509,61259.890712832,0
+XPO.US,D,20070323,000000,1.85278,1.85278,1.79746,1.79746,70010.58232224,0
+XPO.US,D,20070326,000000,1.81125,1.82509,1.78362,1.79746,38911.038397056,0
+XPO.US,D,20070327,000000,1.79746,1.83893,1.78362,1.83893,49181.61354624,0
+XPO.US,D,20070328,000000,1.83893,1.85278,1.79746,1.83893,39490.041650304,0
+XPO.US,D,20070329,000000,1.83893,1.86656,1.81125,1.82509,37030.960972992,0
+XPO.US,D,20070330,000000,1.83893,1.83893,1.79746,1.82509,27989.084587968,0
+XPO.US,D,20070402,000000,1.83893,1.85278,1.79746,1.82509,28061.459994624,0
+XPO.US,D,20070403,000000,1.85278,1.85278,1.79746,1.83893,43973.950564992,0
+XPO.US,D,20070404,000000,1.85278,1.86656,1.81125,1.82509,35872.954466496,0
+XPO.US,D,20070405,000000,1.86656,1.86656,1.81125,1.83893,23722.301893248,0
+XPO.US,D,20070409,000000,1.83893,1.89425,1.82509,1.86656,118178.9401753,0
+XPO.US,D,20070410,000000,1.86656,1.89425,1.83893,1.86656,108776.86990598,0
+XPO.US,D,20070411,000000,1.86656,1.89425,1.83893,1.8804,34644.255702336,0
+XPO.US,D,20070412,000000,1.89425,1.89425,1.86656,1.89425,42021.497734272,0
+XPO.US,D,20070413,000000,1.89425,1.97719,1.8804,1.93572,122300.9720567,0
+XPO.US,D,20070416,000000,2.00481,2.0325,1.93572,2.0325,106462.54004198,0
+XPO.US,D,20070417,000000,2.07397,2.07397,1.93572,2.0325,382020.96041626,0
+XPO.US,D,20070418,000000,2.04634,2.07397,2.00481,2.01866,160705.38260717,0
+XPO.US,D,20070419,000000,2.01866,2.01866,1.89425,1.97719,76808.821100928,0
+XPO.US,D,20070420,000000,2.00481,2.04634,1.96334,2.00481,51495.94341024,0
+XPO.US,D,20070423,000000,1.97719,2.04634,1.96334,2.00481,53158.894614336,0
+XPO.US,D,20070424,000000,2.04634,2.04634,1.93572,1.97719,91056.677318208,0
+XPO.US,D,20070425,000000,2.00481,2.00481,1.90803,1.96334,75073.494490176,0
+XPO.US,D,20070426,000000,1.97719,1.97719,1.90803,1.93572,74422.115830272,0
+XPO.US,D,20070427,000000,1.94956,1.97719,1.90803,1.90803,37897.782703872,0
+XPO.US,D,20070430,000000,1.92187,1.93572,1.90803,1.93572,38693.912177088,0
+XPO.US,D,20070501,000000,1.93572,1.93572,1.74215,1.85278,178859.82763488,0
+XPO.US,D,20070502,000000,1.8804,1.89425,1.76978,1.79746,108632.11909267,0
+XPO.US,D,20070503,000000,1.81125,1.82509,1.76978,1.79746,73915.48798368,0
+XPO.US,D,20070504,000000,1.83893,1.8804,1.79746,1.83893,58583.683815552,0
+XPO.US,D,20070507,000000,1.86656,1.93572,1.85278,1.8804,108993.99612595,0
+XPO.US,D,20070508,000000,1.92187,1.92187,1.82509,1.86656,87875.525723328,0
+XPO.US,D,20070509,000000,1.85278,1.90803,1.79746,1.83893,78616.523118336,0
+XPO.US,D,20070510,000000,1.86656,1.89425,1.82509,1.83893,81292.730015616,0
+XPO.US,D,20070511,000000,1.86656,1.8804,1.79746,1.81125,57642.803529024,0
+XPO.US,D,20070514,000000,1.79746,1.85278,1.78362,1.79746,52797.017581056,0
+XPO.US,D,20070515,000000,1.79746,1.82509,1.78362,1.79746,85199.318826048,0
+XPO.US,D,20070516,000000,1.79746,1.79746,1.76978,1.78362,105666.41056877,0
+XPO.US,D,20070517,000000,1.76978,1.78362,1.75593,1.78362,60825.638272896,0
+XPO.US,D,20070518,000000,1.78362,1.79746,1.74215,1.75593,76881.196507584,0
+XPO.US,D,20070521,000000,1.74215,1.76978,1.72831,1.74215,88525.22123424,0
+XPO.US,D,20070522,000000,1.72831,1.75593,1.72831,1.74215,110439.82111008,0
+XPO.US,D,20070523,000000,1.72831,1.83893,1.72831,1.82509,143853.69489926,0
+XPO.US,D,20070524,000000,1.82509,1.83893,1.78362,1.81125,53882.648680896,0
+XPO.US,D,20070525,000000,1.81125,1.83893,1.79746,1.79746,47878.856226432,0
+XPO.US,D,20070529,000000,1.79746,1.82509,1.79746,1.82509,10270.575149184,0
+XPO.US,D,20070530,000000,1.82509,1.85278,1.81125,1.85278,26109.007163904,0
+XPO.US,D,20070531,000000,1.85278,1.96334,1.85278,1.96334,141539.36503526,0
+XPO.US,D,20070601,000000,1.96334,2.0325,1.92187,1.99103,273461.21673024,0
+XPO.US,D,20070604,000000,1.89425,2.0325,1.89425,2.01866,94746.139908672,0
+XPO.US,D,20070605,000000,2.00481,2.01866,1.97719,2.00481,68709.508151424,0
+XPO.US,D,20070606,000000,2.00481,2.00481,1.93572,1.94956,58728.434628864,0
+XPO.US,D,20070607,000000,1.92187,1.94956,1.92187,1.93572,21407.972029248,0
+XPO.US,D,20070608,000000,1.93572,1.96334,1.93572,1.94956,69648.70528896,0
+XPO.US,D,20070611,000000,1.94956,1.99103,1.92187,1.96334,57642.803529024,0
+XPO.US,D,20070612,000000,1.90803,1.96334,1.90803,1.94956,45926.403395712,0
+XPO.US,D,20070613,000000,1.90803,1.94956,1.89425,1.93572,30158.663638656,0
+XPO.US,D,20070614,000000,1.97719,2.0325,1.93572,2.01866,82161.234895488,0
+XPO.US,D,20070615,000000,2.0325,2.0325,1.96334,2.0325,40863.491227776,0
+XPO.US,D,20070618,000000,2.0325,2.04634,1.96334,2.0325,54966.596631744,0
+XPO.US,D,20070619,000000,1.99103,2.01866,1.97719,2.01866,12946.782046464,0
+XPO.US,D,20070620,000000,1.90803,2.04634,1.82509,1.83893,284743.36442362,0
+XPO.US,D,20070621,000000,1.83893,1.90803,1.76978,1.90803,954544.09004506,0
+XPO.US,D,20070622,000000,1.82509,1.92187,1.82509,1.92187,24228.92973984,0
+XPO.US,D,20070625,000000,1.92187,1.93572,1.86656,1.90803,78616.523118336,0
+XPO.US,D,20070626,000000,1.90803,1.92187,1.86656,1.89425,39490.041650304,0
+XPO.US,D,20070627,000000,1.86656,1.89425,1.86656,1.86656,20251.648671744,0
+XPO.US,D,20070628,000000,1.86656,1.8804,1.85278,1.8804,14754.484063872,0
+XPO.US,D,20070629,000000,1.8804,1.89425,1.86656,1.86656,36741.459346368,0
+XPO.US,D,20070702,000000,1.8804,1.90803,1.86656,1.90803,37680.656483904,0
+XPO.US,D,20070703,000000,1.92187,1.92187,1.89425,1.90803,20684.217962688,0
+XPO.US,D,20070705,000000,1.8804,1.90803,1.8804,1.90803,15693.681201408,0
+XPO.US,D,20070706,000000,1.8804,1.92187,1.8804,1.92187,32329.925838336,0
+XPO.US,D,20070709,000000,1.92187,1.92187,1.8804,1.90803,53737.897867584,0
+XPO.US,D,20070710,000000,1.8804,1.90803,1.86656,1.90803,83029.73977536,0
+XPO.US,D,20070711,000000,1.89425,1.89425,1.86656,1.89425,22348.852315776,0
+XPO.US,D,20070712,000000,1.89425,1.89425,1.85278,1.86656,62633.340290304,0
+XPO.US,D,20070713,000000,1.8804,1.8804,1.86656,1.8804,104799.58883789,0
+XPO.US,D,20070716,000000,1.86656,1.90803,1.86656,1.8804,55835.101511616,0
+XPO.US,D,20070717,000000,1.8804,1.90803,1.86656,1.90803,38404.410550464,0
+XPO.US,D,20070718,000000,1.83893,1.90803,1.83893,1.90803,34354.754075712,0
+XPO.US,D,20070719,000000,1.8804,1.90803,1.8804,1.89425,9474.445675968,0
+XPO.US,D,20070720,000000,1.8804,1.90803,1.86656,1.90803,54315.21797184,0
+XPO.US,D,20070723,000000,1.8804,1.90803,1.86656,1.90803,44046.325971648,0
+XPO.US,D,20070724,000000,1.90803,1.90803,1.86656,1.89425,27844.333774656,0
+XPO.US,D,20070725,000000,1.89425,1.89425,1.85278,1.85278,64585.793121024,0
+XPO.US,D,20070726,000000,1.85278,1.86656,1.82509,1.83893,67262.000018304,0
+XPO.US,D,20070727,000000,1.83893,1.85278,1.81125,1.82509,59161.003919808,0
+XPO.US,D,20070730,000000,1.82509,1.83893,1.82509,1.83893,28785.214061184,0
+XPO.US,D,20070731,000000,1.85278,1.8804,1.85278,1.86656,123820.85559648,0
+XPO.US,D,20070801,000000,1.85278,1.85278,1.82509,1.82509,26109.007163904,0
+XPO.US,D,20070802,000000,1.82509,1.8804,1.82509,1.86656,16055.558234688,0
+XPO.US,D,20070803,000000,1.83893,1.83893,1.81125,1.82509,25457.628504,0
+XPO.US,D,20070806,000000,1.8804,1.8804,1.75593,1.78362,57787.554342336,0
+XPO.US,D,20070807,000000,1.81125,1.82509,1.65915,1.75593,70661.960982144,0
+XPO.US,D,20070808,000000,1.78362,1.79746,1.75593,1.76978,20828.968776,0
+XPO.US,D,20070809,000000,1.79746,1.83893,1.76978,1.82509,24807.932993088,0
+XPO.US,D,20070810,000000,1.82509,1.92187,1.81125,1.89425,217915.61684525,0
+XPO.US,D,20070813,000000,1.90803,1.90803,1.75593,1.82509,113622.65585395,0
+XPO.US,D,20070814,000000,1.85278,1.85278,1.78362,1.78362,20179.273265088,0
+XPO.US,D,20070815,000000,1.78362,1.78362,1.673,1.74215,56052.227731584,0
+XPO.US,D,20070816,000000,1.74215,1.75593,1.70068,1.75593,49758.933650496,0
+XPO.US,D,20070817,000000,1.76978,1.76978,1.70068,1.72831,16200.309048,0
+XPO.US,D,20070820,000000,1.72831,1.76978,1.72831,1.74215,71963.03515296,0
+XPO.US,D,20070821,000000,1.75593,1.75593,1.71446,1.71446,30520.540671936,0
+XPO.US,D,20070822,000000,1.75593,1.76978,1.72831,1.72831,45636.901769088,0
+XPO.US,D,20070823,000000,1.72831,1.75593,1.70068,1.72831,53231.270020992,0
+XPO.US,D,20070824,000000,1.71446,1.74215,1.70068,1.74215,3327.585557184,0
+XPO.US,D,20070827,000000,1.72831,1.74215,1.71446,1.74215,9981.07352256,0
+XPO.US,D,20070828,000000,1.72831,1.74215,1.71446,1.74215,20611.842556032,0
+XPO.US,D,20070829,000000,1.72831,1.74215,1.673,1.74215,35221.575806592,0
+XPO.US,D,20070830,000000,1.72831,1.74215,1.70068,1.72831,31389.045551808,0
+XPO.US,D,20070831,000000,1.71446,1.74215,1.68684,1.72831,80425.908284736,0
+XPO.US,D,20070904,000000,1.72831,1.74215,1.68684,1.71446,39994.986347904,0
+XPO.US,D,20070905,000000,1.673,1.75593,1.65915,1.74215,68637.132744768,0
+XPO.US,D,20070906,000000,1.74215,1.76978,1.673,1.74215,49541.807430528,0
+XPO.US,D,20070907,000000,1.72831,1.74215,1.63153,1.70068,144939.3259991,0
+XPO.US,D,20070910,000000,1.72831,1.75593,1.68684,1.72831,29147.091094464,0
+XPO.US,D,20070911,000000,1.72831,1.75593,1.63153,1.72831,82957.364368704,0
+XPO.US,D,20070912,000000,1.72831,1.74215,1.64537,1.72831,103496.83151808,0
+XPO.US,D,20070913,000000,1.72831,1.72831,1.65915,1.72831,30954.793111872,0
+XPO.US,D,20070914,000000,1.70068,1.72831,1.68684,1.72831,9908.698115904,0
+XPO.US,D,20070917,000000,1.673,1.71446,1.673,1.68684,29147.091094464,0
+XPO.US,D,20070918,000000,1.68684,1.71446,1.68684,1.71446,19889.771638464,0
+XPO.US,D,20070919,000000,1.71446,1.72831,1.65915,1.70068,34282.378669056,0
+XPO.US,D,20070920,000000,1.70068,1.70068,1.673,1.70068,19166.017571904,0
+XPO.US,D,20070921,000000,1.68684,1.72831,1.673,1.673,140527.79249107,0
+XPO.US,D,20070924,000000,1.68684,1.70068,1.64537,1.68684,177196.87643078,0
+XPO.US,D,20070925,000000,1.68684,1.70068,1.65915,1.68684,15693.681201408,0
+XPO.US,D,20070926,000000,1.673,1.71446,1.65915,1.71446,78111.578420736,0
+XPO.US,D,20070927,000000,1.74215,1.75593,1.68684,1.74215,84041.312319552,0
+XPO.US,D,20070928,000000,1.75593,1.76978,1.70068,1.71446,58438.93300224,0
+XPO.US,D,20071001,000000,1.71446,1.71446,1.673,1.71446,21986.975282496,0
+XPO.US,D,20071002,000000,1.72831,1.75593,1.673,1.72831,107474.11258618,0
+XPO.US,D,20071003,000000,1.71446,1.74215,1.65915,1.74215,183343.73654957,0
+XPO.US,D,20071004,000000,1.71446,1.72831,1.673,1.71446,30592.916078592,0
+XPO.US,D,20071005,000000,1.673,1.74215,1.673,1.74215,52724.6421744,0
+XPO.US,D,20071008,000000,1.72831,1.72831,1.68684,1.72831,40067.36175456,0
+XPO.US,D,20071009,000000,1.72831,1.76978,1.68684,1.76978,51640.694223552,0
+XPO.US,D,20071010,000000,1.72831,1.90803,1.72831,1.8804,139731.66301786,0
+XPO.US,D,20071011,000000,1.85278,1.90803,1.81125,1.8804,42381.69161856,0
+XPO.US,D,20071012,000000,1.76978,1.8804,1.76978,1.86656,14175.480810624,0
+XPO.US,D,20071015,000000,1.79746,1.86656,1.76978,1.86656,33124.37216256,0
+XPO.US,D,20071016,000000,1.86656,1.86656,1.78362,1.83893,22493.603129088,0
+XPO.US,D,20071017,000000,1.83893,1.83893,1.76978,1.83893,8750.691609408,0
+XPO.US,D,20071018,000000,1.79746,1.82509,1.75593,1.82509,26326.133383872,0
+XPO.US,D,20071019,000000,1.83893,1.86656,1.78362,1.86656,26253.757977216,0
+XPO.US,D,20071022,000000,1.86656,1.86656,1.72831,1.79746,17864.943401088,0
+XPO.US,D,20071023,000000,1.85278,1.85278,1.79746,1.82509,23432.800266624,0
+XPO.US,D,20071024,000000,1.79746,1.79746,1.76978,1.78362,15766.056608064,0
+XPO.US,D,20071025,000000,1.79746,1.83893,1.79746,1.83893,11644.024726656,0
+XPO.US,D,20071026,000000,1.83893,1.86656,1.81125,1.86656,42381.69161856,0
+XPO.US,D,20071029,000000,1.86656,1.86656,1.83893,1.86656,13379.351337408,0
+XPO.US,D,20071030,000000,1.83893,1.85278,1.83893,1.85278,19310.768385216,0
+XPO.US,D,20071031,000000,1.85278,1.8804,1.79746,1.85278,68564.757338112,0
+XPO.US,D,20071101,000000,1.86656,1.86656,1.78362,1.82509,67044.873798336,0
+XPO.US,D,20071102,000000,1.82509,1.83893,1.75593,1.75593,22131.726095808,0
+XPO.US,D,20071105,000000,1.75593,1.79746,1.70068,1.79746,38621.536770432,0
+XPO.US,D,20071106,000000,1.79746,1.86656,1.70068,1.82509,49686.55824384,0
+XPO.US,D,20071107,000000,1.8804,1.8804,1.75593,1.79746,24101.010416448,0
+XPO.US,D,20071108,000000,1.75593,1.75593,1.53474,1.72831,421436.94351091,0
+XPO.US,D,20071109,000000,1.72831,1.72831,1.53474,1.70068,92648.93626464,0
+XPO.US,D,20071112,000000,1.63153,1.68684,1.53474,1.54859,137417.33315386,0
+XPO.US,D,20071113,000000,1.54859,1.65915,1.53474,1.65915,40573.989601152,0
+XPO.US,D,20071114,000000,1.71446,1.79746,1.59006,1.79746,40851.709184832,0
+XPO.US,D,20071115,000000,1.63153,1.76978,1.61768,1.76978,11354.523100032,0
+XPO.US,D,20071116,000000,1.71446,1.71446,1.64537,1.65915,19021.266758592,0
+XPO.US,D,20071119,000000,1.64537,1.72831,1.6039,1.72831,9474.445675968,0
+XPO.US,D,20071120,000000,1.70068,1.70068,1.59006,1.65915,30087.971380992,0
+XPO.US,D,20071121,000000,1.65915,1.65915,1.53474,1.65915,36958.585566336,0
+XPO.US,D,20071123,000000,1.54859,1.64537,1.54859,1.64537,4049.656474752,0
+XPO.US,D,20071126,000000,1.59006,1.64537,1.57621,1.57621,10270.575149184,0
+XPO.US,D,20071127,000000,1.4518,1.59006,1.4518,1.56237,109500.62397254,0
+XPO.US,D,20071128,000000,1.57621,1.57621,1.53474,1.57621,15478.238130432,0
+XPO.US,D,20071129,000000,1.54859,1.6039,1.54859,1.6039,4194.407288064,0
+XPO.US,D,20071130,000000,1.65915,1.65915,1.53474,1.65915,73193.417066112,0
+XPO.US,D,20071203,000000,1.59006,1.63153,1.53474,1.63153,2531.456083968,0
+XPO.US,D,20071204,000000,1.56237,1.64537,1.56237,1.64537,11861.150946624,0
+XPO.US,D,20071205,000000,1.63153,1.64537,1.56237,1.61768,25944.058562688,0
+XPO.US,D,20071206,000000,1.61768,1.61768,1.56237,1.6039,10849.578402432,0
+XPO.US,D,20071207,000000,1.54859,1.6039,1.54859,1.6039,34571.88029568,0
+XPO.US,D,20071210,000000,1.6039,1.61768,1.54859,1.56237,17141.189334528,0
+XPO.US,D,20071211,000000,1.53474,1.63153,1.53474,1.54859,24735.557586432,0
+XPO.US,D,20071212,000000,1.57621,1.57621,1.5209,1.53474,52145.638921152,0
+XPO.US,D,20071213,000000,1.53474,1.53474,1.5209,1.5209,32329.925838336,0
+XPO.US,D,20071214,000000,1.53474,1.54859,1.53474,1.54859,21046.094995968,0
+XPO.US,D,20071217,000000,1.41027,1.53474,1.41027,1.53474,52145.638921152,0
+XPO.US,D,20071218,000000,1.5209,1.54859,1.5209,1.53474,12729.655826496,0
+XPO.US,D,20071219,000000,1.5209,1.59006,1.4518,1.59006,144505.07355917,0
+XPO.US,D,20071220,000000,1.63153,1.63153,1.4518,1.53474,24807.932993088,0
+XPO.US,D,20071221,000000,1.50712,1.54859,1.43796,1.54859,29130.259604544,0
+XPO.US,D,20071224,000000,1.49327,1.53474,1.46559,1.50712,1880.077424064,0
+XPO.US,D,20071226,000000,1.5209,1.53474,1.43796,1.53474,46722.532868928,0
+XPO.US,D,20071227,000000,1.4518,1.57621,1.43796,1.57621,24446.055959808,0
+XPO.US,D,20071228,000000,1.50712,1.59006,1.43796,1.59006,44480.578411584,0
+XPO.US,D,20071231,000000,1.46559,1.70068,1.46559,1.70068,108270.24205939,0
+XPO.US,D,20080102,000000,1.5209,1.71446,1.47943,1.59006,29581.3435344,0
+XPO.US,D,20080103,000000,1.59006,1.63153,1.47943,1.63153,32907.245942592,0
+XPO.US,D,20080104,000000,1.49327,1.59006,1.47943,1.59006,24361.898510208,0
+XPO.US,D,20080107,000000,1.59006,1.59006,1.4518,1.5209,22059.350689152,0
+XPO.US,D,20080108,000000,1.5209,1.56237,1.5209,1.56237,723.75406656,0
+XPO.US,D,20080109,000000,1.4518,1.54859,1.38265,1.54859,52507.515954432,0
+XPO.US,D,20080110,000000,1.49327,1.53474,1.42412,1.43796,21190.84580928,0
+XPO.US,D,20080111,000000,1.49327,1.50712,1.42412,1.43796,45781.6525824,0
+XPO.US,D,20080114,000000,1.5209,1.5209,1.35502,1.35502,83501.02149312,0
+XPO.US,D,20080115,000000,1.38265,1.46559,1.34118,1.38265,146023.27394995,0
+XPO.US,D,20080116,000000,1.31349,1.4518,1.29971,1.4518,59667.6317664,0
+XPO.US,D,20080117,000000,1.43796,1.4518,1.38265,1.4518,47793.01562784,0
+XPO.US,D,20080118,000000,1.38265,1.4518,1.35502,1.4518,32617.744315968,0
+XPO.US,D,20080122,000000,1.29971,1.42412,1.24439,1.42412,67470.710493312,0
+XPO.US,D,20080123,000000,1.38265,1.41027,1.24439,1.35502,23288.049453312,0
+XPO.US,D,20080124,000000,1.25824,1.4518,1.25824,1.4518,38624.903068416,0
+XPO.US,D,20080125,000000,1.47943,1.47943,1.38265,1.41027,32402.301244992,0
+XPO.US,D,20080128,000000,1.39649,1.43796,1.38265,1.43796,82957.364368704,0
+XPO.US,D,20080129,000000,1.42412,1.46559,1.3688,1.46559,40429.23878784,0
+XPO.US,D,20080130,000000,1.43796,1.43796,1.3688,1.42412,18514.638912,0
+XPO.US,D,20080131,000000,1.41027,1.4518,1.38265,1.39649,50627.438530368,0
+XPO.US,D,20080201,000000,1.42412,1.64537,1.39649,1.59006,255231.02999789,0
+XPO.US,D,20080204,000000,1.65915,1.68684,1.6039,1.68684,202509.75412147,0
+XPO.US,D,20080205,000000,1.63153,1.68684,1.61768,1.65915,33051.996755904,0
+XPO.US,D,20080206,000000,1.68684,1.68684,1.61768,1.63153,22421.227722432,0
+XPO.US,D,20080207,000000,1.673,1.673,1.59006,1.6039,39634.792463616,0
+XPO.US,D,20080208,000000,1.64537,1.64537,1.59006,1.61768,5497.164607872,0
+XPO.US,D,20080211,000000,1.63153,1.68684,1.6039,1.65915,9112.568642688,0
+XPO.US,D,20080212,000000,1.68684,1.68684,1.61768,1.61768,21084.807422784,0
+XPO.US,D,20080213,000000,1.673,1.72831,1.6039,1.64537,26543.25960384,0
+XPO.US,D,20080214,000000,1.63153,1.70068,1.63153,1.64537,16345.059861312,0
+XPO.US,D,20080215,000000,1.72831,1.72831,1.63153,1.65915,60680.887459584,0
+XPO.US,D,20080219,000000,1.65915,1.74215,1.64537,1.72831,270379.37092589,0
+XPO.US,D,20080220,000000,1.70068,1.74215,1.70068,1.74215,36524.3331264,0
+XPO.US,D,20080221,000000,1.76978,1.78362,1.71446,1.72831,44973.74106624,0
+XPO.US,D,20080222,000000,1.71446,1.74215,1.70068,1.74215,16996.438521216,0
+XPO.US,D,20080225,000000,1.76978,1.79746,1.70068,1.70068,11499.273913344,0
+XPO.US,D,20080226,000000,1.71446,1.72831,1.673,1.72831,31750.922585088,0
+XPO.US,D,20080227,000000,1.74215,1.74215,1.673,1.68684,8427.527002944,0
+XPO.US,D,20080228,000000,1.673,1.68684,1.65915,1.65915,23939.428113216,0
+XPO.US,D,20080229,000000,1.673,1.70068,1.59006,1.59006,90805.8881184,0
+XPO.US,D,20080303,000000,1.61768,1.68684,1.53474,1.65915,81437.480828928,0
+XPO.US,D,20080304,000000,1.65915,1.68684,1.57621,1.64537,9329.694862656,0
+XPO.US,D,20080305,000000,1.5209,1.65915,1.5209,1.59006,23143.29864,0
+XPO.US,D,20080306,000000,1.59006,1.64537,1.56237,1.63153,19817.396231808,0
+XPO.US,D,20080307,000000,1.64537,1.64537,1.57621,1.59006,14899.234877184,0
+XPO.US,D,20080310,000000,1.59006,1.61768,1.54859,1.59006,33775.750822464,0
+XPO.US,D,20080311,000000,1.61768,1.70068,1.59006,1.6039,12367.778793216,0
+XPO.US,D,20080312,000000,1.56237,1.6039,1.56237,1.6039,17937.318807744,0
+XPO.US,D,20080313,000000,1.61768,1.61768,1.5209,1.59006,68340.898522176,0
+XPO.US,D,20080314,000000,1.59006,1.59006,1.53474,1.56237,11499.273913344,0
+XPO.US,D,20080317,000000,1.39649,1.6039,1.39649,1.6039,60463.761239616,0
+XPO.US,D,20080318,000000,1.59006,1.6039,1.56237,1.59006,70010.58232224,0
+XPO.US,D,20080319,000000,1.59006,1.61768,1.57621,1.59006,56414.104764864,0
+XPO.US,D,20080320,000000,1.59006,1.61768,1.47943,1.47943,34861.381922304,0
+XPO.US,D,20080324,000000,1.5209,1.61768,1.5209,1.6039,23432.800266624,0
+XPO.US,D,20080325,000000,1.63153,1.63153,1.59006,1.6039,35149.200399936,0
+XPO.US,D,20080326,000000,1.61768,1.61768,1.59006,1.61768,24501.599876544,0
+XPO.US,D,20080327,000000,1.61768,1.61768,1.59006,1.6039,9257.319456,0
+XPO.US,D,20080328,000000,1.59006,1.6039,1.59006,1.59006,19889.771638464,0
+XPO.US,D,20080331,000000,1.59006,1.61768,1.59006,1.61768,20179.273265088,0
+XPO.US,D,20080401,000000,1.59006,1.61768,1.59006,1.59006,23215.674046656,0
+XPO.US,D,20080402,000000,1.6039,1.63153,1.59006,1.63153,13668.852964032,0
+XPO.US,D,20080403,000000,1.61768,1.63153,1.54859,1.59006,20901.344182656,0
+XPO.US,D,20080404,000000,1.6039,1.6039,1.57621,1.59006,4773.410541312,0
+XPO.US,D,20080407,000000,1.5209,1.61768,1.5209,1.59006,7739.119065216,0
+XPO.US,D,20080408,000000,1.63153,1.63153,1.59006,1.6039,6363.986338752,0
+XPO.US,D,20080409,000000,1.6039,1.6039,1.6039,1.6039,5714.29082784,0
+XPO.US,D,20080410,000000,1.57621,1.6039,1.57621,1.59006,12729.655826496,0
+XPO.US,D,20080411,000000,1.6039,1.61768,1.59006,1.6039,4339.158101376,0
+XPO.US,D,20080414,000000,1.54859,1.6039,1.5209,1.56237,104781.07419898,0
+XPO.US,D,20080415,000000,1.54859,1.57621,1.53474,1.57621,6237.750164352,0
+XPO.US,D,20080416,000000,1.56237,1.56237,1.54859,1.56237,18103.950557952,0
+XPO.US,D,20080417,000000,1.53474,1.56237,1.5209,1.54859,2794.02732672,0
+XPO.US,D,20080418,000000,1.56237,1.59006,1.53474,1.56237,62109.880953792,0
+XPO.US,D,20080421,000000,1.56237,1.57621,1.5209,1.57621,37175.711786304,0
+XPO.US,D,20080422,000000,1.57621,1.57621,1.53474,1.57621,17178.218612352,0
+XPO.US,D,20080423,000000,1.53474,1.57621,1.5209,1.57621,1013.255693184,0
+XPO.US,D,20080424,000000,1.56237,1.56237,1.56237,1.56237,2459.080677312,0
+XPO.US,D,20080425,000000,1.5209,1.57621,1.5209,1.54859,18263.849712192,0
+XPO.US,D,20080428,000000,1.53474,1.54859,1.5209,1.5209,4813.80611712,0
+XPO.US,D,20080429,000000,1.56237,1.59006,1.56237,1.59006,51605.34809472,0
+XPO.US,D,20080430,000000,1.57621,1.63153,1.57621,1.61768,47661.730006464,0
+XPO.US,D,20080501,000000,1.61768,1.63153,1.61768,1.61768,16767.530258304,0
+XPO.US,D,20080502,000000,1.63153,1.65915,1.63153,1.65915,22618.156154496,0
+XPO.US,D,20080505,000000,1.65915,1.65915,1.59006,1.59006,34065.252449088,0
+XPO.US,D,20080506,000000,1.53474,1.673,1.5209,1.65915,12988.860771264,0
+XPO.US,D,20080507,000000,1.57621,1.65915,1.57621,1.57621,21813.61093632,0
+XPO.US,D,20080508,000000,1.65915,1.673,1.53474,1.65915,47660.046857472,0
+XPO.US,D,20080509,000000,1.61768,1.63153,1.57621,1.6039,21012.432016128,0
+XPO.US,D,20080512,000000,1.63153,1.71446,1.6039,1.70068,83243.499697344,0
+XPO.US,D,20080513,000000,1.673,1.71446,1.64537,1.70068,84295.467817344,0
+XPO.US,D,20080514,000000,1.71446,1.71446,1.63153,1.65915,86323.662352704,0
+XPO.US,D,20080515,000000,1.65915,1.65915,1.61768,1.64537,10512.948604032,0
+XPO.US,D,20080516,000000,1.71446,1.71446,1.59006,1.63153,15766.056608064,0
+XPO.US,D,20080519,000000,1.59006,1.68684,1.47943,1.65915,42043.378671168,0
+XPO.US,D,20080520,000000,1.65915,1.673,1.65915,1.65915,5815.27976736,0
+XPO.US,D,20080521,000000,1.63153,1.65915,1.6039,1.65915,18240.285626304,0
+XPO.US,D,20080522,000000,1.65915,1.673,1.61768,1.65915,27628.89070368,0
+XPO.US,D,20080523,000000,1.65915,1.70068,1.65915,1.68684,19093.642165248,0
+XPO.US,D,20080527,000000,1.68684,1.74215,1.65915,1.72831,111618.02540448,0
+XPO.US,D,20080528,000000,1.74215,1.75593,1.65915,1.74215,31875.475610496,0
+XPO.US,D,20080529,000000,1.71446,1.72831,1.70068,1.72831,44552.95381824,0
+XPO.US,D,20080530,000000,1.65915,1.74215,1.63153,1.72831,41615.8588272,0
+XPO.US,D,20080602,000000,1.79746,1.79746,1.673,1.75593,24153.1880352,0
+XPO.US,D,20080603,000000,1.75593,1.75593,1.68684,1.72831,44635.428118848,0
+XPO.US,D,20080604,000000,1.72831,1.79746,1.68684,1.79746,17774.05335552,0
+XPO.US,D,20080605,000000,1.79746,1.79746,1.72831,1.79746,266314.56611021,0
+XPO.US,D,20080606,000000,1.79746,1.79746,1.63153,1.76978,20120.363050368,0
+XPO.US,D,20080609,000000,1.92187,1.92187,1.76978,1.86656,86515.541337792,0
+XPO.US,D,20080610,000000,1.75593,1.86656,1.75593,1.85278,18587.014318656,0
+XPO.US,D,20080611,000000,1.85278,1.86656,1.79746,1.85278,25620.893956224,0
+XPO.US,D,20080612,000000,1.86656,1.90803,1.82509,1.8804,144870.31689043,0
+XPO.US,D,20080613,000000,1.86656,1.90803,1.83893,1.8804,84440.218630656,0
+XPO.US,D,20080616,000000,1.90803,1.90803,1.86656,1.8804,16094.270661504,0
+XPO.US,D,20080617,000000,1.85278,1.8804,1.83893,1.8804,86066.140556928,0
+XPO.US,D,20080618,000000,1.8804,1.89425,1.83893,1.8804,26450.68640928,0
+XPO.US,D,20080619,000000,1.85278,1.89425,1.83893,1.8804,22978.350038784,0
+XPO.US,D,20080620,000000,1.79746,1.85278,1.74215,1.81125,32520.121674432,0
+XPO.US,D,20080623,000000,1.78362,1.78362,1.76978,1.78362,11623.826938752,0
+XPO.US,D,20080624,000000,1.79746,1.85278,1.70068,1.85278,11455.512039552,0
+XPO.US,D,20080625,000000,1.8804,1.8804,1.76978,1.83893,23360.424859968,0
+XPO.US,D,20080626,000000,1.72831,1.85278,1.68684,1.79746,23814.875087808,0
+XPO.US,D,20080627,000000,1.79746,1.79746,1.74215,1.78362,36770.072879232,0
+XPO.US,D,20080630,000000,1.75593,1.79746,1.6039,1.6039,40614.38517696,0
+XPO.US,D,20080701,000000,1.673,1.79746,1.54859,1.79746,17999.595320448,0
+XPO.US,D,20080702,000000,1.79746,1.79746,1.63153,1.70068,4076.586858624,0
+XPO.US,D,20080703,000000,1.6039,1.76978,1.6039,1.76978,24552.094346304,0
+XPO.US,D,20080707,000000,1.74215,1.76978,1.63153,1.76978,55675.202357376,0
+XPO.US,D,20080708,000000,1.72831,1.72831,1.5209,1.72831,11606.995448832,0
+XPO.US,D,20080709,000000,1.65915,1.72831,1.65915,1.71446,22310.13988896,0
+XPO.US,D,20080710,000000,1.59006,1.72831,1.59006,1.72831,19238.39297856,0
+XPO.US,D,20080711,000000,1.673,1.76978,1.65915,1.74215,22412.811977472,0
+XPO.US,D,20080714,000000,1.71446,1.74215,1.673,1.72831,20465.408593728,0
+XPO.US,D,20080715,000000,1.65915,1.72831,1.65915,1.71446,28739.7690384,0
+XPO.US,D,20080716,000000,1.61768,1.75593,1.61768,1.72831,32887.048154688,0
+XPO.US,D,20080717,000000,1.74215,1.74215,1.65915,1.673,14119.936893888,0
+XPO.US,D,20080718,000000,1.68684,1.68684,1.63153,1.68684,19391.559536832,0
+XPO.US,D,20080721,000000,1.71446,1.71446,1.56237,1.65915,21934.797663744,0
+XPO.US,D,20080722,000000,1.6039,1.71446,1.57621,1.71446,17875.04229504,0
+XPO.US,D,20080723,000000,1.72831,1.78362,1.65915,1.65915,15128.143140096,0
+XPO.US,D,20080724,000000,1.64537,1.70068,1.64537,1.673,962.761223424,0
+XPO.US,D,20080725,000000,1.673,1.72831,1.65915,1.72831,940.880286528,0
+XPO.US,D,20080728,000000,1.74215,1.74215,1.65915,1.72831,20494.022126592,0
+XPO.US,D,20080729,000000,1.72831,1.72831,1.70068,1.72831,7486.646716416,0
+XPO.US,D,20080730,000000,1.79746,1.81125,1.71446,1.79746,111446.3442073,0
+XPO.US,D,20080731,000000,1.79746,1.83893,1.79746,1.83893,107006.1971664,0
+XPO.US,D,20080801,000000,1.72831,1.82509,1.72831,1.82509,8733.860119488,0
+XPO.US,D,20080804,000000,1.75593,1.76978,1.71446,1.76978,33051.996755904,0
+XPO.US,D,20080805,000000,1.74215,1.83893,1.72831,1.83893,9925.529605824,0
+XPO.US,D,20080806,000000,1.79746,1.79746,1.63153,1.78362,26260.490573184,0
+XPO.US,D,20080807,000000,1.65915,1.79746,1.65915,1.78362,7742.4853632,0
+XPO.US,D,20080808,000000,1.76978,1.83893,1.72831,1.81125,92150.724163008,0
+XPO.US,D,20080811,000000,1.83893,1.83893,1.74215,1.79746,8230.59857088,0
+XPO.US,D,20080812,000000,1.70068,1.83893,1.70068,1.79746,13121.829541632,0
+XPO.US,D,20080813,000000,1.72831,1.79746,1.72831,1.79746,8717.028629568,0
+XPO.US,D,20080814,000000,1.78362,1.79746,1.76978,1.76978,45564.526362432,0
+XPO.US,D,20080815,000000,1.74215,1.79746,1.74215,1.79746,27650.771640576,0
+XPO.US,D,20080818,000000,1.81125,1.81125,1.72831,1.76978,27405.031887744,0
+XPO.US,D,20080819,000000,1.72831,1.79746,1.72831,1.78362,9986.122969536,0
+XPO.US,D,20080820,000000,1.78362,2.00481,1.76978,1.90803,361101.10159469,0
+XPO.US,D,20080821,000000,1.90803,1.93572,1.86656,1.90803,11877.982436544,0
+XPO.US,D,20080822,000000,1.90803,1.90803,1.86656,1.90803,7458.033183552,0
+XPO.US,D,20080825,000000,1.90803,1.90803,1.79746,1.8804,17109.20950368,0
+XPO.US,D,20080826,000000,1.86656,1.8804,1.79746,1.86656,11928.476906304,0
+XPO.US,D,20080827,000000,1.81125,1.86656,1.78362,1.86656,16393.87118208,0
+XPO.US,D,20080828,000000,1.93572,1.94956,1.86656,1.93572,54061.062474048,0
+XPO.US,D,20080829,000000,1.93572,1.96334,1.90803,1.96334,27689.484067392,0
+XPO.US,D,20080902,000000,1.92187,1.92187,1.82509,1.86656,10255.426808256,0
+XPO.US,D,20080903,000000,1.89425,1.93572,1.79746,1.82509,40988.044253184,0
+XPO.US,D,20080904,000000,1.83893,1.83893,1.76978,1.82509,2450.664932352,0
+XPO.US,D,20080905,000000,1.89425,1.89425,1.72831,1.82509,20219.668840896,0
+XPO.US,D,20080908,000000,1.86656,1.86656,1.76978,1.76978,16383.772288128,0
+XPO.US,D,20080909,000000,1.72831,1.81125,1.72831,1.79746,4869.350033856,0
+XPO.US,D,20080910,000000,1.86656,1.86656,1.74215,1.79746,14481.813927168,0
+XPO.US,D,20080911,000000,1.74215,1.82509,1.72831,1.79746,35187.912826752,0
+XPO.US,D,20080912,000000,1.79746,1.79746,1.72831,1.79746,94887.524424,0
+XPO.US,D,20080915,000000,1.79746,1.79746,1.68684,1.71446,24708.62720256,0
+XPO.US,D,20080916,000000,1.673,1.72831,1.61768,1.72831,52643.851022784,0
+XPO.US,D,20080917,000000,1.72831,1.75593,1.65915,1.71446,6949.722187968,0
+XPO.US,D,20080918,000000,1.76978,1.76978,1.65915,1.71446,1846.414444224,0
+XPO.US,D,20080919,000000,1.71446,1.71446,1.65915,1.70068,11426.898506688,0
+XPO.US,D,20080922,000000,1.78362,1.78362,1.63153,1.70068,9429.000653184,0
+XPO.US,D,20080923,000000,1.61768,1.71446,1.61768,1.673,42669.510096192,0
+XPO.US,D,20080924,000000,1.64537,1.70068,1.64537,1.70068,2120.76772992,0
+XPO.US,D,20080925,000000,1.78362,1.78362,1.6039,1.72831,14673.692912256,0
+XPO.US,D,20080926,000000,1.65915,1.72831,1.63153,1.72831,17245.544572032,0
+XPO.US,D,20080929,000000,1.72831,1.72831,1.59006,1.65915,22076.182179072,0
+XPO.US,D,20080930,000000,1.70068,1.70068,1.6039,1.70068,15303.190635264,0
+XPO.US,D,20081001,000000,1.70068,1.70068,1.65915,1.673,2354.725439808,0
+XPO.US,D,20081002,000000,1.70068,1.70068,1.54859,1.673,20539.467149376,0
+XPO.US,D,20081003,000000,1.56237,1.65915,1.56237,1.65915,4748.163306432,0
+XPO.US,D,20081006,000000,1.65915,1.65915,1.4518,1.59006,44908.098255552,0
+XPO.US,D,20081007,000000,1.4518,1.54859,1.31349,1.46559,48723.797020416,0
+XPO.US,D,20081008,000000,1.53474,1.53474,1.17524,1.4518,75443.787268416,0
+XPO.US,D,20081009,000000,1.4518,1.4518,1.3688,1.42412,74720.033201856,0
+XPO.US,D,20081010,000000,1.24439,1.53474,1.17524,1.53474,154864.85560493,0
+XPO.US,D,20081013,000000,1.3688,1.63153,1.3688,1.39649,92211.31752672,0
+XPO.US,D,20081014,000000,1.38265,1.47943,1.38265,1.47943,50300.90762592,0
+XPO.US,D,20081015,000000,1.41027,1.41027,1.27202,1.34118,97387.00067712,0
+XPO.US,D,20081016,000000,1.38265,1.4518,1.24439,1.4518,127618.03972243,0
+XPO.US,D,20081017,000000,1.42412,1.42412,1.31349,1.41027,22619.839303488,0
+XPO.US,D,20081020,000000,1.49327,1.49327,1.38265,1.42412,20812.13728608,0
+XPO.US,D,20081021,000000,1.34118,1.39649,1.34118,1.38265,63217.392990528,0
+XPO.US,D,20081022,000000,1.46559,1.46559,1.34118,1.41027,14320.231623936,0
+XPO.US,D,20081023,000000,1.34118,1.42412,1.31349,1.42412,23210.62459968,0
+XPO.US,D,20081024,000000,1.38265,1.38265,1.24439,1.32733,28132.152252288,0
+XPO.US,D,20081027,000000,1.38265,1.38265,1.27202,1.27202,53645.324673024,0
+XPO.US,D,20081028,000000,1.32733,1.35502,1.28586,1.31349,6983.385167808,0
+XPO.US,D,20081029,000000,1.3688,1.3688,1.24439,1.3688,7321.6981152,0
+XPO.US,D,20081030,000000,1.38265,1.38265,1.31349,1.31349,10258.79310624,0
+XPO.US,D,20081031,000000,1.24439,1.4518,1.24439,1.38265,27480.773592384,0
+XPO.US,D,20081103,000000,1.29971,1.42412,1.29971,1.42412,23203.892003712,0
+XPO.US,D,20081104,000000,1.50712,1.50712,1.35502,1.38265,7628.031231744,0
+XPO.US,D,20081105,000000,1.50712,1.50712,1.3688,1.3688,11644.024726656,0
+XPO.US,D,20081106,000000,1.31349,1.6039,1.31349,1.57621,92194.4860368,0
+XPO.US,D,20081107,000000,1.46559,1.65915,1.38265,1.61768,55400.84907168,0
+XPO.US,D,20081110,000000,1.61768,1.61768,1.38265,1.61768,38274.80807808,0
+XPO.US,D,20081111,000000,1.61768,1.61768,1.56237,1.56237,925.7319456,0
+XPO.US,D,20081112,000000,1.49327,1.59006,1.49327,1.57621,3677.68054752,0
+XPO.US,D,20081113,000000,1.56237,1.56237,1.31349,1.49327,41878.430069952,0
+XPO.US,D,20081114,000000,1.56237,1.59006,1.41027,1.47943,18549.985040832,0
+XPO.US,D,20081117,000000,1.47943,1.53474,1.4518,1.4518,38283.22382304,0
+XPO.US,D,20081118,000000,1.4518,1.53474,1.4518,1.53474,87984.930407808,0
+XPO.US,D,20081119,000000,1.42412,1.4518,1.25824,1.3688,27319.191289152,0
+XPO.US,D,20081120,000000,1.31349,1.38265,1.18908,1.38265,71616.306460608,0
+XPO.US,D,20081121,000000,1.28586,1.38265,1.21671,1.38265,18625.726745472,0
+XPO.US,D,20081124,000000,1.21671,1.42412,1.20292,1.42412,78687.215376,0
+XPO.US,D,20081125,000000,1.49327,1.49327,1.38265,1.4518,13009.058559168,0
+XPO.US,D,20081126,000000,1.41027,1.4518,1.39649,1.4518,38778.069626688,0
+XPO.US,D,20081128,000000,1.42412,1.49327,1.39649,1.42412,4411.533508032,0
+XPO.US,D,20081201,000000,1.4518,1.4518,1.39649,1.42412,6517.152897024,0
+XPO.US,D,20081202,000000,1.42412,1.42412,1.34118,1.38265,21532.525054656,0
+XPO.US,D,20081203,000000,1.3688,1.3688,1.27202,1.31349,19527.894605184,0
+XPO.US,D,20081204,000000,1.35502,1.35502,1.29971,1.32733,4495.690957632,0
+XPO.US,D,20081205,000000,1.31349,1.31349,1.20292,1.31349,54027.399494208,0
+XPO.US,D,20081208,000000,1.24439,1.32733,1.21671,1.32733,73760.638276416,0
+XPO.US,D,20081209,000000,1.27202,1.28586,1.16145,1.17524,89063.82891168,0
+XPO.US,D,20081210,000000,1.17524,1.29971,1.17524,1.29971,2386.705270656,0
+XPO.US,D,20081211,000000,1.35502,1.35502,1.24439,1.28586,3164.32010496,0
+XPO.US,D,20081212,000000,1.24439,1.31349,1.17524,1.27202,52229.796370752,0
+XPO.US,D,20081215,000000,1.21671,1.27202,1.21671,1.24439,9981.07352256,0
+XPO.US,D,20081216,000000,1.21671,1.31349,1.10614,1.17524,68502.480825408,0
+XPO.US,D,20081217,000000,1.20292,1.24439,1.20292,1.20292,10371.564088704,0
+XPO.US,D,20081218,000000,1.24439,1.24439,1.11992,1.20292,9171.478857408,0
+XPO.US,D,20081219,000000,1.23055,1.23055,1.18908,1.21671,9506.425506816,0
+XPO.US,D,20081222,000000,1.23055,1.34118,1.21671,1.24439,27775.324665984,0
+XPO.US,D,20081223,000000,1.31349,1.31349,1.23055,1.25824,27352.854268992,0
+XPO.US,D,20081224,000000,1.20292,1.35502,1.20292,1.27202,20514.219914496,0
+XPO.US,D,20081226,000000,1.34118,1.34118,1.27202,1.29971,3746.689656192,0
+XPO.US,D,20081229,000000,1.24439,1.29971,1.17524,1.29971,14355.577752768,0
+XPO.US,D,20081230,000000,1.29971,1.34118,1.27202,1.31349,16444.36565184,0
+XPO.US,D,20081231,000000,1.27202,1.59006,1.25824,1.59006,120001.79053363,0
+XPO.US,D,20090102,000000,1.70068,1.70068,1.46559,1.49327,16932.47885952,0
+XPO.US,D,20090105,000000,1.49327,1.54859,1.46559,1.50712,6942.989592,0
+XPO.US,D,20090106,000000,1.41027,1.47943,1.38265,1.43796,31328.452188096,0
+XPO.US,D,20090107,000000,1.4518,1.5209,1.4518,1.5209,18570.182828736,0
+XPO.US,D,20090108,000000,1.59006,1.59006,1.39649,1.5209,11647.39102464,0
+XPO.US,D,20090109,000000,1.46559,1.5209,1.46559,1.5209,5135.287574592,0
+XPO.US,D,20090112,000000,1.50712,1.50712,1.3688,1.42412,9078.905662848,0
+XPO.US,D,20090113,000000,1.42412,1.43796,1.38265,1.41027,4327.376058432,0
+XPO.US,D,20090114,000000,1.41027,1.41027,1.3688,1.38265,3544.711777152,0
+XPO.US,D,20090115,000000,1.38265,1.38265,1.34118,1.35502,13594.794408384,0
+XPO.US,D,20090116,000000,1.31349,1.35502,1.31349,1.35502,3852.728042688,0
+XPO.US,D,20090120,000000,1.38265,1.41027,1.28586,1.31349,4684.203644736,0
+XPO.US,D,20090121,000000,1.32733,1.38265,1.31349,1.38265,1013.255693184,0
+XPO.US,D,20090122,000000,1.34118,1.3688,1.27202,1.3688,5525.778140736,0
+XPO.US,D,20090123,000000,1.31349,1.3688,1.31349,1.3688,1085.63109984,0
+XPO.US,D,20090126,000000,1.38265,1.38265,1.29971,1.34118,5641.915421184,0
+XPO.US,D,20090127,000000,1.29971,1.35502,1.29971,1.32733,7087.740405312,0
+XPO.US,D,20090128,000000,1.38265,1.4518,1.24439,1.34118,30024.011719296,0
+XPO.US,D,20090129,000000,1.38265,1.38265,1.35502,1.35502,1952.45283072,0
+XPO.US,D,20090130,000000,1.38265,1.38265,1.3688,1.3688,2459.080677312,0
+XPO.US,D,20090202,000000,1.38265,1.38265,1.31349,1.34118,6885.762526272,0
+XPO.US,D,20090203,000000,1.3688,1.38265,1.31349,1.35502,3674.314249536,0
+XPO.US,D,20090204,000000,1.35502,1.38265,1.24439,1.31349,13663.803517056,0
+XPO.US,D,20090205,000000,1.27202,1.32733,1.24439,1.31349,21214.409895168,0
+XPO.US,D,20090206,000000,1.25824,1.32733,1.25824,1.31349,5131.921276608,0
+XPO.US,D,20090209,000000,1.3688,1.3688,1.24439,1.31349,16146.448280256,0
+XPO.US,D,20090210,000000,1.31349,1.31349,1.24439,1.27202,6581.11255872,0
+XPO.US,D,20090211,000000,1.28586,1.3688,1.28586,1.29971,25033.474958016,0
+XPO.US,D,20090212,000000,1.35502,1.35502,1.24439,1.28586,7452.983736576,0
+XPO.US,D,20090213,000000,1.29971,1.4518,1.28586,1.3688,12943.41574848,0
+XPO.US,D,20090217,000000,1.42412,1.42412,1.24439,1.29971,16228.922580864,0
+XPO.US,D,20090218,000000,1.31349,1.35502,1.28586,1.28586,1085.63109984,0
+XPO.US,D,20090219,000000,1.34118,1.34118,1.18908,1.18908,21813.61093632,0
+XPO.US,D,20090220,000000,1.24439,1.24439,1.14761,1.14761,12532.727394432,0
+XPO.US,D,20090223,000000,1.18908,1.21671,1.13377,1.17524,31171.91933184,0
+XPO.US,D,20090224,000000,1.11992,1.17524,1.10614,1.17524,23005.280422656,0
+XPO.US,D,20090225,000000,1.23055,1.23055,1.16145,1.17524,1373.449577472,0
+XPO.US,D,20090226,000000,1.13377,1.20292,1.13377,1.20292,28093.439825472,0
+XPO.US,D,20090227,000000,1.17524,1.21671,1.16145,1.17524,16802.876387136,0
+XPO.US,D,20090302,000000,1.17524,1.17524,1.13377,1.17524,23173.595321856,0
+XPO.US,D,20090303,000000,1.13377,1.16145,1.0923,1.10614,30379.156156608,0
+XPO.US,D,20090304,000000,1.06461,1.07845,0.967829,1.00936,53904.529617792,0
+XPO.US,D,20090305,000000,1.10614,1.10614,0.898732,0.954045,133328.96425229,0
+XPO.US,D,20090306,000000,0.954045,0.954045,0.884889,0.926359,54591.254406528,0
+XPO.US,D,20090309,000000,1.02314,1.02314,0.871046,0.940202,17624.253095232,0
+XPO.US,D,20090310,000000,0.871046,0.967829,0.871046,0.967829,31336.867933056,0
+XPO.US,D,20090311,000000,0.967829,1.05083,0.912575,0.967829,17164.753420416,0
+XPO.US,D,20090312,000000,1.00936,1.00936,0.954045,0.981672,22421.227722432,0
+XPO.US,D,20090313,000000,1.11992,1.11992,0.954045,0.995515,9981.07352256,0
+XPO.US,D,20090316,000000,1.00936,1.03698,0.995515,1.00936,29219.46650112,0
+XPO.US,D,20090317,000000,1.00936,1.03698,1.00936,1.03698,13192.521799296,0
+XPO.US,D,20090318,000000,1.0923,1.0923,1.02314,1.05083,27516.119721216,0
+XPO.US,D,20090319,000000,1.10614,1.10614,1.02314,1.05083,8306.34027552,0
+XPO.US,D,20090320,000000,1.03698,1.10614,1.03698,1.10614,51310.79702112,0
+XPO.US,D,20090323,000000,1.11992,1.20292,1.0923,1.14761,45561.160064448,0
+XPO.US,D,20090324,000000,1.27202,1.27202,1.18908,1.20292,31013.703326592,0
+XPO.US,D,20090325,000000,1.20292,1.27202,1.14761,1.27202,22059.350689152,0
+XPO.US,D,20090326,000000,1.23055,1.23055,1.13377,1.13377,36344.236184256,0
+XPO.US,D,20090327,000000,1.07845,1.17524,1.07845,1.16145,2045.02602528,0
+XPO.US,D,20090330,000000,1.18908,1.21671,1.0923,1.17524,8858.413144896,0
+XPO.US,D,20090331,000000,1.23055,1.23055,1.16145,1.17524,7547.240080128,0
+XPO.US,D,20090401,000000,1.07845,1.17524,1.03698,1.17524,1373.449577472,0
+XPO.US,D,20090402,000000,1.13377,1.24439,1.13377,1.20292,6476.757321216,0
+XPO.US,D,20090403,000000,1.18908,1.20292,1.16145,1.20292,10090.47820704,0
+XPO.US,D,20090406,000000,1.20292,1.20292,1.20292,1.20292,159.89915424,0
+XPO.US,D,20090407,000000,1.24439,1.24439,1.16145,1.23055,10275.62459616,0
+XPO.US,D,20090408,000000,1.18908,1.23055,1.16145,1.23055,11209.77228672,0
+XPO.US,D,20090409,000000,1.23055,1.24439,1.20292,1.20292,13345.688357568,0
+XPO.US,D,20090413,000000,1.24439,1.24439,1.16145,1.18908,39663.40599648,0
+XPO.US,D,20090414,000000,1.13377,1.16145,1.10614,1.14761,13382.717635392,0
+XPO.US,D,20090415,000000,1.11992,1.14761,1.11992,1.13377,17997.912171456,0
+XPO.US,D,20090416,000000,1.10614,1.13377,1.05083,1.13377,49713.488627712,0
+XPO.US,D,20090417,000000,1.11992,1.11992,1.05083,1.06461,28036.212759744,0
+XPO.US,D,20090420,000000,1.06461,1.07845,1.06461,1.06461,217.126219968,0
+XPO.US,D,20090421,000000,1.00936,1.13377,1.00936,1.07845,88887.09826752,0
+XPO.US,D,20090422,000000,1.07845,1.07845,1.06461,1.06461,1094.0468448,0
+XPO.US,D,20090423,000000,1.07845,1.14761,1.07845,1.14761,2824.324008576,0
+XPO.US,D,20090424,000000,1.07845,1.13377,1.06461,1.13377,41077.25114976,0
+XPO.US,D,20090427,000000,1.10614,1.13377,1.05083,1.13377,9763.947302592,0
+XPO.US,D,20090428,000000,1.07845,1.16145,1.07845,1.13377,20968.670142336,0
+XPO.US,D,20090429,000000,1.11992,1.11992,1.0923,1.10614,7208.927132736,0
+XPO.US,D,20090430,000000,1.10614,1.16145,1.07845,1.16145,5889.338323008,0
+XPO.US,D,20090501,000000,1.16145,1.20292,1.14761,1.17524,5352.41379456,0
+XPO.US,D,20090504,000000,1.16145,1.16145,1.14761,1.16145,10231.862722368,0
+XPO.US,D,20090505,000000,1.20292,1.24439,1.16145,1.24439,8276.043593664,0
+XPO.US,D,20090506,000000,1.20292,1.21671,1.17524,1.21671,942.56343552,0
+XPO.US,D,20090507,000000,1.24439,1.24439,1.16145,1.23055,10782.252442752,0
+XPO.US,D,20090508,000000,1.24439,1.31349,1.18908,1.31349,62761.259613696,0
+XPO.US,D,20090511,000000,1.27202,1.27202,1.14761,1.24439,4015.993494912,0
+XPO.US,D,20090512,000000,1.24439,1.27202,1.23055,1.23055,4970.338973376,0
+XPO.US,D,20090513,000000,1.23055,1.23055,1.17524,1.17524,12682.52765472,0
+XPO.US,D,20090514,000000,1.17524,1.18908,1.13377,1.17524,35366.326619904,0
+XPO.US,D,20090515,000000,1.17524,1.24439,1.14761,1.17524,12946.782046464,0
+XPO.US,D,20090518,000000,1.16145,1.27202,1.14761,1.27202,25087.33572576,0
+XPO.US,D,20090519,000000,1.17524,1.24439,1.07845,1.24439,14042.512040256,0
+XPO.US,D,20090520,000000,1.24439,1.24439,1.17524,1.21671,8267.627848704,0
+XPO.US,D,20090521,000000,1.18908,1.25824,1.18908,1.24439,73838.063130048,0
+XPO.US,D,20090522,000000,1.18908,1.24439,1.18908,1.21671,5551.025375616,0
+XPO.US,D,20090526,000000,1.24439,1.25824,1.21671,1.24439,1935.6213408,0
+XPO.US,D,20090527,000000,1.24439,1.24439,1.20292,1.23055,1602.357840384,0
+XPO.US,D,20090528,000000,1.21671,1.21671,1.21671,1.21671,796.129473216,0
+XPO.US,D,20090529,000000,1.21671,1.24439,1.17524,1.17524,31281.32401632,0
+XPO.US,D,20090601,000000,1.17524,1.21671,1.17524,1.21671,2206.608328512,0
+XPO.US,D,20090602,000000,1.25824,1.27202,1.18908,1.21671,1753.841249664,0
+XPO.US,D,20090603,000000,1.17524,1.21671,1.17524,1.21671,289.501626624,0
+XPO.US,D,20090604,000000,1.20292,1.23055,1.17524,1.23055,6003.792454464,0
+XPO.US,D,20090605,000000,1.18908,1.25824,1.18908,1.25824,17508.115814784,0
+XPO.US,D,20090608,000000,1.25824,1.27202,1.21671,1.21671,43709.696173248,0
+XPO.US,D,20090609,000000,1.21671,1.28586,1.18908,1.28586,2403.536760576,0
+XPO.US,D,20090610,000000,1.28586,1.28586,1.17524,1.25824,8390.49772512,0
+XPO.US,D,20090611,000000,1.21671,1.25824,1.17524,1.24439,6705.665584128,0
+XPO.US,D,20090612,000000,1.27202,1.29971,1.17524,1.29971,18215.038391424,0
+XPO.US,D,20090615,000000,1.28586,1.28586,1.21671,1.23055,33176.549781312,0
+XPO.US,D,20090616,000000,1.21671,1.21671,1.17524,1.21671,12564.70722528,0
+XPO.US,D,20090617,000000,1.17524,1.21671,1.17524,1.21671,5803.497724416,0
+XPO.US,D,20090618,000000,1.21671,1.21671,1.17524,1.21671,42960.694871808,0
+XPO.US,D,20090619,000000,1.18908,1.24439,1.18908,1.24439,3687.779441472,0
+XPO.US,D,20090622,000000,1.24439,1.24439,1.17524,1.17524,11644.024726656,0
+XPO.US,D,20090623,000000,1.17524,1.17524,1.11992,1.13377,3842.629148736,0
+XPO.US,D,20090624,000000,1.14761,1.17524,1.14761,1.17524,1228.69876416,0
+XPO.US,D,20090625,000000,1.21671,1.21671,1.18908,1.18908,2965.708523904,0
+XPO.US,D,20090626,000000,1.17524,1.20292,1.17524,1.20292,20349.27131328,0
+XPO.US,D,20090629,000000,1.18908,1.20292,1.17524,1.20292,12223.027979904,0
+XPO.US,D,20090630,000000,1.18908,1.23055,1.17524,1.20292,4209.555628992,0
+XPO.US,D,20090701,000000,1.18908,1.18908,1.18908,1.18908,723.75406656,0
+XPO.US,D,20090706,000000,1.16145,1.23055,1.16145,1.20292,5828.744959296,0
+XPO.US,D,20090707,000000,1.18908,1.20292,1.17524,1.20292,8230.59857088,0
+XPO.US,D,20090708,000000,1.14761,1.20292,1.10614,1.20292,18718.299940032,0
+XPO.US,D,20090709,000000,1.24439,1.25824,1.14761,1.24439,94826.931060288,0
+XPO.US,D,20090710,000000,1.24439,1.31349,1.20292,1.24439,22638.3539424,0
+XPO.US,D,20090713,000000,1.24439,1.24439,1.21671,1.24439,338.312947392,0
+XPO.US,D,20090714,000000,1.20292,1.21671,1.17524,1.21671,619.398829056,0
+XPO.US,D,20090715,000000,1.24439,1.24439,1.17524,1.21671,17184.95120832,0
+XPO.US,D,20090716,000000,1.20292,1.20292,1.18908,1.20292,2418.685101504,0
+XPO.US,D,20090717,000000,1.13377,1.18908,1.13377,1.18908,2201.558881536,0
+XPO.US,D,20090720,000000,1.18908,1.18908,1.14761,1.17524,10428.791154432,0
+XPO.US,D,20090721,000000,1.13377,1.18908,1.10614,1.18908,41442.494481024,0
+XPO.US,D,20090722,000000,1.17524,1.21671,1.16145,1.21671,3110.459337216,0
+XPO.US,D,20090723,000000,1.13377,1.20292,1.13377,1.20292,1518.200390784,0
+XPO.US,D,20090724,000000,1.10614,1.17524,1.10614,1.17524,11644.024726656,0
+XPO.US,D,20090727,000000,1.13377,1.17524,1.07845,1.17524,42002.98309536,0
+XPO.US,D,20090728,000000,1.13377,1.17524,1.13377,1.16145,11277.0982464,0
+XPO.US,D,20090729,000000,1.16145,1.16145,1.11992,1.13377,11632.242683712,0
+XPO.US,D,20090730,000000,1.16145,1.18908,1.14761,1.18908,52780.186091136,0
+XPO.US,D,20090731,000000,1.13377,1.20292,1.13377,1.20292,5714.29082784,0
+XPO.US,D,20090803,000000,1.13377,1.17524,1.07845,1.17524,32474.676651648,0
+XPO.US,D,20090804,000000,1.14761,1.18908,1.14761,1.18908,9462.663633024,0
+XPO.US,D,20090805,000000,1.05083,1.16145,1.05083,1.16145,75021.316871424,0
+XPO.US,D,20090806,000000,1.11992,1.18908,1.11992,1.18908,4886.181523776,0
+XPO.US,D,20090807,000000,1.17524,1.20292,1.17524,1.20292,16127.933641344,0
+XPO.US,D,20090810,000000,1.20292,1.20292,1.17524,1.17524,2857.986988416,0
+XPO.US,D,20090811,000000,1.17524,1.18908,1.14761,1.17524,8945.93689248,0
+XPO.US,D,20090812,000000,1.17524,1.20292,1.14761,1.20292,56161.632416064,0
+XPO.US,D,20090813,000000,1.14761,1.20292,1.14761,1.20292,85381.098917184,0
+XPO.US,D,20090814,000000,1.16145,1.17524,1.14761,1.17524,44734.733909376,0
+XPO.US,D,20090817,000000,1.13377,1.16145,1.10614,1.16145,43652.46910752,0
+XPO.US,D,20090818,000000,1.20292,1.20292,1.16145,1.17524,5832.11125728,0
+XPO.US,D,20090819,000000,1.17524,1.17524,1.10614,1.17524,9196.726092288,0
+XPO.US,D,20090820,000000,1.13377,1.17524,1.13377,1.17524,10799.083932672,0
+XPO.US,D,20090821,000000,1.18908,1.20292,1.07845,1.18908,13451.726744064,0
+XPO.US,D,20090824,000000,1.17524,1.18908,1.10614,1.14761,35149.200399936,0
+XPO.US,D,20090825,000000,1.16145,1.17524,1.11992,1.16145,41100.815235648,0
+XPO.US,D,20090826,000000,1.11992,1.16145,1.11992,1.16145,37535.905670592,0
+XPO.US,D,20090827,000000,1.13377,1.16145,1.11992,1.14761,33486.24919584,0
+XPO.US,D,20090828,000000,1.14761,1.14761,1.11992,1.14761,47661.730006464,0
+XPO.US,D,20090831,000000,1.13377,1.13377,1.10614,1.13377,12886.188682752,0
+XPO.US,D,20090901,000000,1.13377,1.13377,1.0923,1.13377,30961.52570784,0
+XPO.US,D,20090902,000000,1.10614,1.13377,1.0923,1.11992,20828.968776,0
+XPO.US,D,20090903,000000,1.10614,1.11992,1.10614,1.11992,17869.992848064,0
+XPO.US,D,20090904,000000,1.10614,1.11992,1.07845,1.11992,17647.81718112,0
+XPO.US,D,20090908,000000,1.14761,1.18908,1.13377,1.14761,73991.22968832,0
+XPO.US,D,20090909,000000,1.11992,1.18908,1.11992,1.17524,13298.560185792,0
+XPO.US,D,20090910,000000,1.17524,1.21671,1.17524,1.21671,32032.008466752,0
+XPO.US,D,20090911,000000,1.23055,1.31349,1.23055,1.25824,24523.48081344,0
+XPO.US,D,20090914,000000,1.25824,1.29971,1.21671,1.25824,15665.067668544,0
+XPO.US,D,20090915,000000,1.31349,1.31349,1.21671,1.27202,9836.322709248,0
+XPO.US,D,20090916,000000,1.25824,1.31349,1.24439,1.27202,17144.555632512,0
+XPO.US,D,20090917,000000,1.28586,1.34118,1.24439,1.32733,16456.147694784,0
+XPO.US,D,20090918,000000,1.29971,1.29971,1.24439,1.25824,11383.136632896,0
+XPO.US,D,20090921,000000,1.28586,1.28586,1.25824,1.25824,1662.951204096,0
+XPO.US,D,20090922,000000,1.21671,1.59006,1.21671,1.28586,246874.19525261,0
+XPO.US,D,20090923,000000,1.27202,1.34118,1.27202,1.28586,35076.82499328,0
+XPO.US,D,20090924,000000,1.27202,1.28586,1.20292,1.27202,24622.786603968,0
+XPO.US,D,20090925,000000,1.23055,1.27202,1.17524,1.24439,15732.393628224,0
+XPO.US,D,20090928,000000,1.18908,1.24439,1.18908,1.24439,13514.003256768,0
+XPO.US,D,20090929,000000,1.17524,1.24439,1.17524,1.24439,21685.691612928,0
+XPO.US,D,20090930,000000,1.24439,1.31349,1.24439,1.31349,12741.43786944,0
+XPO.US,D,20091001,000000,1.32733,1.32733,1.27202,1.28586,4520.938192512,0
+XPO.US,D,20091002,000000,1.24439,1.29971,1.20292,1.25824,5135.287574592,0
+XPO.US,D,20091005,000000,1.27202,1.32733,1.23055,1.32733,1846.414444224,0
+XPO.US,D,20091006,000000,1.32733,1.35502,1.25824,1.31349,70409.488633344,0
+XPO.US,D,20091007,000000,1.3688,1.38265,1.24439,1.31349,13524.10215072,0
+XPO.US,D,20091008,000000,1.31349,1.31349,1.24439,1.29971,7160.115811968,0
+XPO.US,D,20091009,000000,1.28586,1.38265,1.28586,1.38265,47676.878347392,0
+XPO.US,D,20091012,000000,1.3688,1.4518,1.3688,1.42412,77658.811341888,0
+XPO.US,D,20091013,000000,1.43796,1.43796,1.38265,1.42412,19761.852315072,0
+XPO.US,D,20091014,000000,1.43796,1.50712,1.41027,1.4518,40755.769692288,0
+XPO.US,D,20091015,000000,1.46559,1.46559,1.39649,1.42412,7052.39427648,0
+XPO.US,D,20091016,000000,1.41027,1.4518,1.41027,1.4518,18686.320109184,0
+XPO.US,D,20091019,000000,1.4518,1.4518,1.41027,1.43796,31409.243339712,0
+XPO.US,D,20091020,000000,1.4518,1.47943,1.43796,1.46559,16070.706575616,0
+XPO.US,D,20091021,000000,1.46559,1.47943,1.42412,1.43796,29887.676650944,0
+XPO.US,D,20091022,000000,1.41027,1.5209,1.38265,1.47943,77468.615505792,0
+XPO.US,D,20091023,000000,1.47943,1.5209,1.43796,1.50712,9220.290178176,0
+XPO.US,D,20091026,000000,1.47943,1.5209,1.38265,1.4518,8461.189982784,0
+XPO.US,D,20091027,000000,1.4518,1.4518,1.42412,1.43796,3176.102147904,0
+XPO.US,D,20091028,000000,1.4518,1.4518,1.39649,1.41027,10777.202995776,0
+XPO.US,D,20091029,000000,1.38265,1.50712,1.35502,1.4518,628666.24740595,0
+XPO.US,D,20091030,000000,1.4518,1.4518,1.24439,1.39649,74336.27523168,0
+XPO.US,D,20091102,000000,1.3688,1.3688,1.24439,1.35502,18847.902412416,0
+XPO.US,D,20091103,000000,1.35502,1.38265,1.27202,1.32733,43073.465854272,0
+XPO.US,D,20091104,000000,1.32733,1.3688,1.28586,1.35502,35815.727400768,0
+XPO.US,D,20091105,000000,1.38265,1.4518,1.35502,1.39649,11901.546522432,0
+XPO.US,D,20091106,000000,1.3688,1.39649,1.27202,1.39649,11672.63825952,0
+XPO.US,D,20091109,000000,1.3688,1.43796,1.32733,1.38265,15816.551077824,0
+XPO.US,D,20091110,000000,1.38265,1.68684,1.3688,1.4518,439475.25125818,0
+XPO.US,D,20091111,000000,1.41027,1.43796,1.3688,1.43796,78475.138603008,0
+XPO.US,D,20091112,000000,1.42412,1.47943,1.38265,1.42412,18107.316855936,0
+XPO.US,D,20091113,000000,1.39649,1.4518,1.39649,1.4518,21084.807422784,0
+XPO.US,D,20091116,000000,1.42412,1.43796,1.39649,1.41027,19090.275867264,0
+XPO.US,D,20091117,000000,1.4518,1.47943,1.42412,1.4518,20376.201697152,0
+XPO.US,D,20091118,000000,1.4518,1.4518,1.39649,1.43796,33344.864680512,0
+XPO.US,D,20091119,000000,1.39649,1.46559,1.39649,1.46559,10364.831492736,0
+XPO.US,D,20091120,000000,1.46559,1.46559,1.38265,1.41027,12790.249190208,0
+XPO.US,D,20091123,000000,1.39649,1.41027,1.38265,1.41027,24043.78335072,0
+XPO.US,D,20091124,000000,1.42412,1.43796,1.3688,1.43796,35354.54457696,0
+XPO.US,D,20091125,000000,1.41027,1.54859,1.38265,1.54859,16621.096296,0
+XPO.US,D,20091127,000000,1.3688,1.43796,1.3688,1.41027,15245.963569536,0
+XPO.US,D,20091130,000000,1.47943,1.5209,1.38265,1.5209,19820.762529792,0
+XPO.US,D,20091201,000000,1.41027,1.46559,1.38265,1.46559,38114.90892384,0
+XPO.US,D,20091202,000000,1.42412,1.46559,1.41027,1.4518,78978.400151616,0
+XPO.US,D,20091203,000000,1.43796,1.46559,1.39649,1.43796,95757.712452864,0
+XPO.US,D,20091204,000000,1.43796,1.57621,1.41027,1.56237,53633.54263008,0
+XPO.US,D,20091207,000000,1.56237,1.59006,1.53474,1.54859,16996.438521216,0
+XPO.US,D,20091208,000000,1.5209,1.56237,1.50712,1.56237,2925.312948096,0
+XPO.US,D,20091209,000000,1.5209,1.57621,1.5209,1.57621,17154.654526464,0
+XPO.US,D,20091210,000000,1.50712,1.65915,1.50712,1.64537,32141.413151232,0
+XPO.US,D,20091211,000000,1.64537,1.70068,1.64537,1.64537,74558.450898624,0
+XPO.US,D,20091214,000000,1.68684,1.68684,1.5209,1.57621,90307.676016768,0
+XPO.US,D,20091215,000000,1.5209,1.56237,1.49327,1.5209,23653.292784576,0
+XPO.US,D,20091216,000000,1.59006,1.64537,1.56237,1.56237,12170.850361152,0
+XPO.US,D,20091217,000000,1.59006,1.65915,1.5209,1.57621,26188.115166528,0
+XPO.US,D,20091218,000000,1.57621,1.63153,1.56237,1.57621,6145.176969792,0
+XPO.US,D,20091221,000000,1.56237,1.6039,1.56237,1.56237,3038.08393056,0
+XPO.US,D,20091222,000000,1.54859,1.63153,1.53474,1.61768,63964.711142976,0
+XPO.US,D,20091223,000000,1.64537,1.72831,1.63153,1.70068,76771.791823104,0
+XPO.US,D,20091224,000000,1.68684,1.72831,1.63153,1.72831,28206.210807936,0
+XPO.US,D,20091228,000000,1.71446,1.79746,1.71446,1.78362,101061.31492666,0
+XPO.US,D,20091229,000000,1.78362,1.79746,1.61768,1.75593,69680.685119808,0
+XPO.US,D,20091230,000000,1.74215,1.79746,1.72831,1.72831,18703.151599104,0
+XPO.US,D,20091231,000000,1.75593,1.79746,1.63153,1.76978,36650.5693008,0
+XPO.US,D,20100104,000000,1.79746,1.79746,1.72831,1.76978,28334.130131328,0
+XPO.US,D,20100105,000000,1.75593,1.78362,1.74215,1.76978,44726.318164416,0
+XPO.US,D,20100106,000000,1.79746,1.79746,1.71446,1.72831,46284.914131008,0
+XPO.US,D,20100107,000000,1.72831,1.74215,1.70068,1.71446,15118.044246144,0
+XPO.US,D,20100108,000000,1.72831,1.76978,1.72831,1.76978,10721.65907904,0
+XPO.US,D,20100111,000000,1.79746,1.79746,1.72831,1.76978,79375.623313728,0
+XPO.US,D,20100112,000000,1.79746,1.79746,1.75593,1.76978,46056.005868096,0
+XPO.US,D,20100113,000000,1.76978,1.79746,1.74215,1.75593,23143.29864,0
+XPO.US,D,20100114,000000,1.75593,1.78362,1.75593,1.75593,18831.070922496,0
+XPO.US,D,20100115,000000,1.79746,1.79746,1.75593,1.78362,60029.50879968,0
+XPO.US,D,20100119,000000,1.75593,1.78362,1.74215,1.76978,39006.9778896,0
+XPO.US,D,20100120,000000,1.78362,1.78362,1.75593,1.76978,38143.522456704,0
+XPO.US,D,20100121,000000,1.76978,1.78362,1.72831,1.75593,17612.471052288,0
+XPO.US,D,20100122,000000,1.76978,1.78362,1.74215,1.76978,6017.2576464,0
+XPO.US,D,20100125,000000,1.79746,1.79746,1.70068,1.78362,27751.760580096,0
+XPO.US,D,20100126,000000,1.79746,1.79746,1.65915,1.76978,39362.122326912,0
+XPO.US,D,20100127,000000,1.72831,1.79746,1.71446,1.76978,44260.085893632,0
+XPO.US,D,20100128,000000,1.76978,1.79746,1.673,1.79746,34193.17177248,0
+XPO.US,D,20100129,000000,1.76978,1.78362,1.673,1.72831,14283.202346112,0
+XPO.US,D,20100201,000000,1.76978,1.76978,1.70068,1.72831,26216.728699392,0
+XPO.US,D,20100202,000000,1.75593,1.75593,1.68684,1.72831,24900.506187648,0
+XPO.US,D,20100203,000000,1.72831,1.76978,1.72831,1.76978,51044.859480384,0
+XPO.US,D,20100204,000000,1.78362,1.78362,1.70068,1.71446,30072.823040064,0
+XPO.US,D,20100205,000000,1.65915,1.74215,1.65915,1.71446,112331.68057709,0
+XPO.US,D,20100208,000000,1.70068,1.70068,1.68684,1.68684,17285.94014784,0
+XPO.US,D,20100209,000000,1.673,1.72831,1.673,1.71446,67531.303857024,0
+XPO.US,D,20100210,000000,1.70068,1.74215,1.70068,1.71446,6980.018869824,0
+XPO.US,D,20100211,000000,1.70068,1.78362,1.70068,1.70068,21480.347435904,0
+XPO.US,D,20100212,000000,1.68684,1.75593,1.68684,1.75593,45130.273922496,0
+XPO.US,D,20100216,000000,1.74215,1.89425,1.71446,1.83893,101960.11648838,0
+XPO.US,D,20100217,000000,1.81125,1.8804,1.78362,1.8804,34987.618096704,0
+XPO.US,D,20100218,000000,1.86656,1.86656,1.76978,1.81125,9078.905662848,0
+XPO.US,D,20100219,000000,1.83893,1.8804,1.81125,1.86656,36866.012371776,0
+XPO.US,D,20100222,000000,1.90803,1.93572,1.82509,1.92187,51741.683163072,0
+XPO.US,D,20100223,000000,1.97719,1.97719,1.86656,1.8804,51573.368263872,0
+XPO.US,D,20100224,000000,1.93572,1.99103,1.89425,1.92187,107411.83607347,0
+XPO.US,D,20100225,000000,1.99103,1.99103,1.90803,1.96334,50253.779454144,0
+XPO.US,D,20100226,000000,1.97719,1.97719,1.94956,1.94956,11606.995448832,0
+XPO.US,D,20100301,000000,1.94956,1.99103,1.94956,1.99103,23841.80547168,0
+XPO.US,D,20100302,000000,1.99103,2.0325,1.97719,2.00481,33122.689013568,0
+XPO.US,D,20100303,000000,1.97719,1.99103,1.94956,1.94956,16188.527005056,0
+XPO.US,D,20100304,000000,2.00481,2.01866,1.82509,1.86656,62061.069633024,0
+XPO.US,D,20100305,000000,1.86656,1.93572,1.79746,1.86656,29416.394933184,0
+XPO.US,D,20100308,000000,1.89425,1.90803,1.85278,1.85278,12413.223816,0
+XPO.US,D,20100309,000000,1.83893,1.93572,1.83893,1.90803,18388.4027376,0
+XPO.US,D,20100310,000000,1.90803,1.90803,1.83893,1.85278,5626.767080256,0
+XPO.US,D,20100311,000000,1.86656,1.96334,1.86656,1.96334,25062.08849088,0
+XPO.US,D,20100312,000000,1.92187,2.00481,1.90803,2.00481,43192.969432704,0
+XPO.US,D,20100315,000000,2.00481,2.01866,1.90803,2.01866,69367.619407296,0
+XPO.US,D,20100316,000000,2.04634,2.06013,1.94956,2.00481,30724.201699968,0
+XPO.US,D,20100317,000000,1.99103,2.07397,1.94956,2.07397,57275.877048768,0
+XPO.US,D,20100318,000000,2.07397,2.07397,2.01866,2.01866,6798.238778688,0
+XPO.US,D,20100319,000000,2.0325,2.0325,1.96334,2.01866,26204.946656448,0
+XPO.US,D,20100322,000000,2.07397,2.14313,2.07397,2.12928,132305.60966515,0
+XPO.US,D,20100323,000000,2.14313,2.14313,2.08781,2.10166,35502.661688256,0
+XPO.US,D,20100324,000000,2.07397,2.15691,2.07397,2.14313,62983.43528064,0
+XPO.US,D,20100325,000000,2.19844,2.28138,2.17075,2.21222,124812.23035277,0
+XPO.US,D,20100326,000000,2.23991,2.35048,2.21222,2.28138,81597.379983168,0
+XPO.US,D,20100329,000000,2.28138,2.28138,2.14313,2.21222,37675.607036928,0
+XPO.US,D,20100330,000000,2.1846,2.19844,2.14313,2.14313,41245.56604896,0
+XPO.US,D,20100331,000000,2.14313,2.14313,2.01866,2.01866,52196.133390912,0
+XPO.US,D,20100401,000000,2.01866,2.06013,2.00481,2.0325,26140.986994752,0
+XPO.US,D,20100405,000000,2.08781,2.11544,1.94956,1.99103,33674.761882944,0
+XPO.US,D,20100406,000000,1.93572,2.01866,1.93572,1.99103,41245.56604896,0
+XPO.US,D,20100407,000000,1.99103,2.07397,1.99103,2.00481,11957.090439168,0
+XPO.US,D,20100408,000000,2.00481,2.07397,2.00481,2.0325,42295.851019968,0
+XPO.US,D,20100409,000000,2.04634,2.04634,2.00481,2.04634,16397.237480064,0
+XPO.US,D,20100412,000000,2.07397,2.12928,2.01866,2.12928,32045.473658688,0
+XPO.US,D,20100413,000000,2.14313,2.14313,2.04634,2.07397,44839.08914688,0
+XPO.US,D,20100414,000000,2.12928,2.12928,2.0325,2.07397,18381.670141632,0
+XPO.US,D,20100415,000000,2.0325,2.10166,2.0325,2.06013,38274.80807808,0
+XPO.US,D,20100416,000000,2.06013,2.06013,1.96334,2.04634,38364.014974656,0
+XPO.US,D,20100419,000000,2.04634,2.04634,1.99103,2.04634,49472.798321856,0
+XPO.US,D,20100420,000000,2.00481,2.04634,2.00481,2.04634,23210.62459968,0
+XPO.US,D,20100421,000000,2.10166,2.10166,2.00481,2.06013,33880.106059968,0
+XPO.US,D,20100422,000000,2.04634,2.06013,2.01866,2.06013,35349.495129984,0
+XPO.US,D,20100423,000000,2.01866,2.04634,2.00481,2.04634,24627.836050944,0
+XPO.US,D,20100426,000000,2.04634,2.07397,2.00481,2.04634,59997.528968832,0
+XPO.US,D,20100427,000000,2.01866,2.07397,2.01866,2.01866,63865.405352448,0
+XPO.US,D,20100428,000000,2.01866,2.07397,2.00481,2.07397,54438.087848256,0
+XPO.US,D,20100429,000000,2.11544,2.14313,2.07397,2.12928,15552.29668608,0
+XPO.US,D,20100430,000000,2.12928,2.12928,2.08781,2.10166,5406.274562304,0
+XPO.US,D,20100503,000000,2.07397,2.12928,2.07397,2.07397,18691.36955616,0
+XPO.US,D,20100504,000000,2.07397,2.10166,2.07397,2.10166,27586.81197888,0
+XPO.US,D,20100505,000000,2.07397,2.10166,2.07397,2.08781,26526.42811392,0
+XPO.US,D,20100506,000000,2.04634,2.07397,1.99103,2.07397,28206.210807936,0
+XPO.US,D,20100507,000000,2.00481,2.06013,2.00481,2.00481,44904.731957568,0
+XPO.US,D,20100510,000000,2.0325,2.10166,2.0325,2.10166,25021.692915072,0
+XPO.US,D,20100511,000000,2.07397,2.10166,2.07397,2.10166,10898.3897232,0
+XPO.US,D,20100512,000000,2.12928,2.12928,2.07397,2.08781,20120.363050368,0
+XPO.US,D,20100513,000000,2.21222,2.21222,2.04634,2.15691,1316400.9255372,0
+XPO.US,D,20100514,000000,2.1846,2.1846,2.04634,2.11544,87594.439841664,0
+XPO.US,D,20100517,000000,2.11544,2.11544,2.07397,2.10166,22473.405341184,0
+XPO.US,D,20100518,000000,2.01866,2.08781,2.01866,2.08781,20022.740408832,0
+XPO.US,D,20100519,000000,2.0325,2.07397,2.0325,2.07397,14747.751467904,0
+XPO.US,D,20100520,000000,2.04634,2.06013,1.86656,1.96334,41737.045554624,0
+XPO.US,D,20100521,000000,1.89425,1.93572,1.89425,1.93572,29480.35459488,0
+XPO.US,D,20100524,000000,1.97719,1.97719,1.93572,1.96334,4628.659728,0
+XPO.US,D,20100525,000000,1.92187,1.96334,1.86656,1.94956,43635.6376176,0
+XPO.US,D,20100526,000000,1.92187,1.92187,1.86656,1.89425,23698.73780736,0
+XPO.US,D,20100527,000000,1.92187,1.94956,1.86656,1.89425,40646.365007808,0
+XPO.US,D,20100528,000000,1.92187,1.93572,1.8804,1.93572,316760.22454944,0
+XPO.US,D,20100601,000000,1.93572,1.93572,1.89425,1.90803,40126.27196928,0
+XPO.US,D,20100602,000000,1.89425,1.93572,1.8804,1.89425,48350.137944192,0
+XPO.US,D,20100603,000000,1.89425,1.89425,1.83893,1.89425,19745.020825152,0
+XPO.US,D,20100604,000000,1.89425,1.89425,1.86656,1.86656,7304.86662528,0
+XPO.US,D,20100607,000000,1.86656,1.86656,1.82509,1.85278,9038.51008704,0
+XPO.US,D,20100608,000000,1.83893,1.89425,1.82509,1.86656,2253.736500288,0
+XPO.US,D,20100609,000000,1.83893,1.86656,1.82509,1.86656,5108.35719072,0
+XPO.US,D,20100610,000000,1.86656,1.86656,1.82509,1.83893,3775.303189056,0
+XPO.US,D,20100611,000000,1.81125,1.83893,1.75593,1.78362,29505.60182976,0
+XPO.US,D,20100614,000000,1.75593,1.81125,1.74215,1.78362,28648.878992832,0
+XPO.US,D,20100615,000000,1.78362,1.89425,1.78362,1.89425,10984.230321792,0
+XPO.US,D,20100616,000000,1.83893,1.90803,1.81125,1.90803,2556.703318848,0
+XPO.US,D,20100617,000000,1.90803,1.93572,1.85278,1.85278,6496.95510912,0
+XPO.US,D,20100618,000000,1.83893,1.93572,1.83893,1.93572,19203.046849728,0
+XPO.US,D,20100621,000000,1.93572,1.96334,1.86656,1.96334,16681.689659712,0
+XPO.US,D,20100622,000000,1.93572,1.97719,1.90803,1.94956,24040.417052736,0
+XPO.US,D,20100623,000000,1.96334,1.96334,1.82509,1.86656,81218.671459968,0
+XPO.US,D,20100624,000000,1.86656,1.8804,1.81125,1.86656,15643.186731648,0
+XPO.US,D,20100625,000000,1.85278,2.00481,1.82509,1.8804,142838.75605709,0
+XPO.US,D,20100628,000000,1.90803,1.90803,1.74215,1.76978,25417.232928192,0
+XPO.US,D,20100629,000000,1.74215,1.79746,1.70068,1.75593,11571.64932,0
+XPO.US,D,20100630,000000,1.72831,1.75593,1.64537,1.74215,65057.074838784,0
+XPO.US,D,20100701,000000,1.74215,1.79746,1.74215,1.74215,40585.771644096,0
+XPO.US,D,20100702,000000,1.74215,1.78362,1.71446,1.74215,17531.679900672,0
+XPO.US,D,20100706,000000,1.74215,1.79746,1.70068,1.72831,7767.73259808,0
+XPO.US,D,20100707,000000,1.68684,1.74215,1.65915,1.74215,11413.433314752,0
+XPO.US,D,20100708,000000,1.72831,1.72831,1.70068,1.71446,16026.944701824,0
+XPO.US,D,20100709,000000,1.71446,1.86656,1.71446,1.85278,64814.701383936,0
+XPO.US,D,20100712,000000,1.82509,1.92187,1.79746,1.89425,11861.150946624,0
+XPO.US,D,20100713,000000,1.92187,2.0325,1.90803,2.00481,54081.260261952,0
+XPO.US,D,20100714,000000,2.00481,2.0325,1.96334,2.0325,16377.03969216,0
+XPO.US,D,20100715,000000,2.01866,2.0325,2.00481,2.0325,16074.0728736,0
+XPO.US,D,20100716,000000,1.99103,1.99103,1.81125,1.89425,106363.23425146,0
+XPO.US,D,20100719,000000,1.89425,1.89425,1.82509,1.89425,5598.153547392,0
+XPO.US,D,20100720,000000,1.90803,1.93572,1.83893,1.93572,10090.47820704,0
+XPO.US,D,20100721,000000,1.92187,1.92187,1.85278,1.92187,6857.148993408,0
+XPO.US,D,20100722,000000,1.90803,1.96334,1.81125,1.94956,15104.579054208,0
+XPO.US,D,20100723,000000,1.93572,1.94956,1.90803,1.92187,6395.9661696,0
+XPO.US,D,20100726,000000,1.94956,1.97719,1.90803,1.93572,12709.458038592,0
+XPO.US,D,20100727,000000,1.94956,1.96334,1.92187,1.93572,4105.200391488,0
+XPO.US,D,20100728,000000,1.93572,1.93572,1.92187,1.92187,3255.210150528,0
+XPO.US,D,20100729,000000,1.89425,2.00481,1.8804,1.99103,17950.78399968,0
+XPO.US,D,20100730,000000,2.00481,2.00481,1.90803,2.00481,51581.784008832,0
+XPO.US,D,20100802,000000,2.01866,2.01866,1.89425,1.93572,13542.616789632,0
+XPO.US,D,20100803,000000,1.90803,1.99103,1.89425,1.90803,10654.33311936,0
+XPO.US,D,20100804,000000,1.86656,1.97719,1.86656,1.89425,4727.965518528,0
+XPO.US,D,20100805,000000,1.92187,1.94956,1.78362,1.81125,30853.804172352,0
+XPO.US,D,20100806,000000,1.79746,1.92187,1.78362,1.92187,17282.573849856,0
+XPO.US,D,20100809,000000,1.94956,2.00481,1.89425,1.99103,52386.329227008,0
+XPO.US,D,20100810,000000,1.94956,2.01866,1.79746,1.96334,45850.661691072,0
+XPO.US,D,20100811,000000,1.97719,2.01866,1.93572,1.96334,40952.698124352,0
+XPO.US,D,20100812,000000,2.07397,2.10166,1.93572,1.93572,169286.07616838,0
+XPO.US,D,20100813,000000,1.93572,1.94956,1.8804,1.94956,14727.55368,0
+XPO.US,D,20100816,000000,1.99103,2.00481,1.93572,1.99103,43588.509445824,0
+XPO.US,D,20100817,000000,1.96334,2.00481,1.93572,1.97719,19166.017571904,0
+XPO.US,D,20100818,000000,1.99103,2.00481,1.8804,1.92187,7308.232923264,0
+XPO.US,D,20100819,000000,1.93572,1.96334,1.90803,1.93572,19171.06701888,0
+XPO.US,D,20100820,000000,1.93572,1.94956,1.90803,1.93572,36650.5693008,0
+XPO.US,D,20100823,000000,1.93572,1.93572,1.89425,1.93572,1412.162004288,0
+XPO.US,D,20100824,000000,1.86656,1.90803,1.83893,1.90803,15116.361097152,0
+XPO.US,D,20100825,000000,1.85278,1.8804,1.79746,1.85278,15757.640863104,0
+XPO.US,D,20100826,000000,1.85278,1.86656,1.79746,1.82509,10457.404687296,0
+XPO.US,D,20100827,000000,1.85278,1.89425,1.82509,1.83893,29089.864028736,0
+XPO.US,D,20100830,000000,1.86656,1.86656,1.82509,1.82509,12022.733249856,0
+XPO.US,D,20100831,000000,1.82509,1.97719,1.82509,1.97719,4096.784646528,0
+XPO.US,D,20100901,000000,1.97719,2.00481,1.673,1.83893,83920.125592128,0
+XPO.US,D,20100902,000000,1.8804,1.94956,1.8804,1.94956,16228.922580864,0
+XPO.US,D,20100903,000000,1.93572,1.96334,1.92187,1.93572,8540.297985408,0
+XPO.US,D,20100907,000000,2.10166,2.21222,2.07397,2.07397,286820.37027974,0
+XPO.US,D,20100908,000000,2.21222,2.21222,2.11544,2.15691,126022.41447802,0
+XPO.US,D,20100909,000000,2.21222,2.21222,2.10166,2.19844,71540.564755968,0
+XPO.US,D,20100910,000000,2.14313,2.21222,2.14313,2.1846,37768.180231488,0
+XPO.US,D,20100913,000000,2.26754,2.26754,2.14313,2.1846,39377.27066784,0
+XPO.US,D,20100914,000000,2.15691,2.23991,2.15691,2.23991,87522.064435008,0
+XPO.US,D,20100915,000000,2.21222,2.26754,2.19844,2.21222,32977.938200256,0
+XPO.US,D,20100916,000000,2.1846,2.23991,2.17075,2.1846,10817.598571584,0
+XPO.US,D,20100917,000000,2.19844,2.23991,2.15691,2.15691,48663.203656704,0
+XPO.US,D,20100920,000000,2.19844,2.29522,2.19844,2.23991,33275.85557184,0
+XPO.US,D,20100921,000000,2.26754,2.28138,2.15691,2.1846,54130.07158272,0
+XPO.US,D,20100922,000000,2.19844,2.21222,2.15691,2.1846,114955.70985562,0
+XPO.US,D,20100923,000000,2.14313,2.30901,2.14313,2.19844,34499.504889024,0
+XPO.US,D,20100924,000000,2.22607,2.30901,2.22607,2.29522,87422.75864448,0
+XPO.US,D,20100927,000000,2.29522,2.43347,2.29522,2.41963,201809.5641408,0
+XPO.US,D,20100928,000000,2.48879,2.53026,2.33669,2.48879,67415.166576576,0
+XPO.US,D,20100929,000000,2.48879,2.55788,2.47494,2.5441,70151.966837568,0
+XPO.US,D,20100930,000000,2.62704,2.69614,2.5441,2.59935,149706.00394445,0
+XPO.US,D,20101001,000000,2.72382,2.75145,2.62704,2.75145,171260.409936,0
+XPO.US,D,20101004,000000,3.05564,3.35983,2.91739,2.98654,1198565.3477562,0
+XPO.US,D,20101005,000000,3.09711,3.11095,2.98654,3.02801,631532.65013933,0
+XPO.US,D,20101006,000000,3.11095,3.30452,3.08333,3.20774,456752.77566106,0
+XPO.US,D,20101007,000000,3.26305,3.31836,2.93123,3.02801,257109.42427296,0
+XPO.US,D,20101008,000000,3.08333,3.20774,3.06948,3.1248,173953.4483232,0
+XPO.US,D,20101011,000000,3.18011,3.34599,3.08333,3.22158,366658.85956627,0
+XPO.US,D,20101012,000000,3.27689,3.29068,3.22158,3.24921,214032.5921207,0
+XPO.US,D,20101013,000000,3.29068,3.34599,3.22158,3.23542,447810.20506656,0
+XPO.US,D,20101014,000000,3.31836,3.34599,3.19389,3.29068,212059.94150208,0
+XPO.US,D,20101015,000000,3.30452,3.30452,3.1248,3.23542,136149.92196288,0
+XPO.US,D,20101018,000000,3.30452,3.30452,3.26305,3.30452,135976.5576167,0
+XPO.US,D,20101019,000000,3.30452,3.34599,3.19389,3.27689,424917.69562637,0
+XPO.US,D,20101020,000000,3.35983,3.47046,3.29068,3.34599,532846.25844038,0
+XPO.US,D,20101021,000000,3.33221,3.38752,3.18011,3.37368,202770.64221523,0
+XPO.US,D,20101022,000000,3.34599,3.4843,3.34599,3.41515,268088.60514778,0
+XPO.US,D,20101025,000000,3.45662,3.49809,3.42899,3.44277,260817.40150234,0
+XPO.US,D,20101026,000000,3.45662,3.4843,3.42899,3.45662,109911.31232659,0
+XPO.US,D,20101027,000000,3.4843,3.52577,3.4013,3.45662,126333.79704154,0
+XPO.US,D,20101028,000000,3.45662,3.52577,3.44277,3.4843,96082.56020832,0
+XPO.US,D,20101029,000000,3.49809,3.53956,3.33221,3.38752,143606.27199744,0
+XPO.US,D,20101101,000000,3.38752,3.5534,3.37368,3.51193,322427.3872055,0
+XPO.US,D,20101102,000000,3.45662,3.65018,3.45662,3.60871,190416.32861395,0
+XPO.US,D,20101103,000000,3.62256,3.67787,3.53956,3.59487,108632.11909267,0
+XPO.US,D,20101104,000000,3.70549,3.73318,3.63634,3.71934,201040.36505146,0
+XPO.US,D,20101105,000000,3.77465,3.78843,3.69165,3.74696,292534.66110758,0
+XPO.US,D,20101108,000000,3.80228,3.89906,3.77465,3.84375,279833.61881395,0
+XPO.US,D,20101109,000000,3.89906,3.94053,3.82996,3.89906,181130.39562509,0
+XPO.US,D,20101110,000000,3.9129,3.94053,3.1248,3.4843,971927.65283443,0
+XPO.US,D,20101111,000000,3.51193,3.51193,3.20774,3.24921,385479.83159482,0
+XPO.US,D,20101112,000000,3.20774,3.47046,3.20774,3.45662,160503.40472813,0
+XPO.US,D,20101115,000000,3.99584,3.99584,3.53956,3.76081,516541.59415488,0
+XPO.US,D,20101116,000000,3.80228,3.80228,3.4843,3.58109,232382.28243149,0
+XPO.US,D,20101117,000000,3.63634,3.71934,3.58109,3.69165,92561.412517056,0
+XPO.US,D,20101118,000000,3.89906,3.89906,3.70549,3.73318,135569.23556064,0
+XPO.US,D,20101119,000000,3.84375,3.84375,3.60871,3.69165,95848.602498432,0
+XPO.US,D,20101122,000000,3.37368,3.44277,3.1248,3.33221,552133.46273971,0
+XPO.US,D,20101123,000000,3.26305,3.35983,3.26305,3.30452,102103.1841527,0
+XPO.US,D,20101124,000000,3.26305,3.33221,3.20774,3.20774,123076.90374202,0
+XPO.US,D,20101126,000000,3.22158,3.29068,3.18011,3.27689,50056.85102208,0
+XPO.US,D,20101129,000000,3.29068,3.33221,3.24921,3.24921,184171.84585363,0
+XPO.US,D,20101130,000000,3.27689,3.31836,3.18011,3.19389,103022.18350234,0
+XPO.US,D,20101201,000000,3.31836,3.31836,3.18011,3.18011,92749.92520416,0
+XPO.US,D,20101202,000000,3.18011,3.18011,2.9727,2.98654,316083.59865466,0
+XPO.US,D,20101203,000000,2.88976,3.16627,2.88976,3.16627,120484.85429434,0
+XPO.US,D,20101206,000000,3.11095,3.16627,3.08333,3.09711,169459.44051456,0
+XPO.US,D,20101207,000000,3.15242,3.15242,2.9727,2.98654,123556.60120474,0
+XPO.US,D,20101208,000000,3.00033,3.05564,2.93123,3.05564,102510.50620877,0
+XPO.US,D,20101209,000000,3.05564,3.06948,2.98654,3.02801,37007.396887104,0
+XPO.US,D,20101210,000000,3.00033,3.00033,2.95886,2.9727,67157.6447808,0
+XPO.US,D,20101213,000000,2.95886,3.00033,2.79298,2.9727,126224.39235706,0
+XPO.US,D,20101214,000000,3.00033,3.11095,2.90355,3.06948,80459.571264576,0
+XPO.US,D,20101215,000000,3.05564,3.16627,3.05564,3.13864,71138.29214688,0
+XPO.US,D,20101216,000000,3.15242,3.22158,3.15242,3.18011,57269.1444528,0
+XPO.US,D,20101217,000000,3.16627,3.16627,3.04186,3.1248,78212.567360256,0
+XPO.US,D,20101220,000000,3.1248,3.18011,3.06948,3.11095,40828.145098944,0
+XPO.US,D,20101221,000000,3.11095,3.18011,3.11095,3.1248,51851.087847552,0
+XPO.US,D,20101222,000000,3.13864,3.33221,3.13864,3.29068,138531.57778656,0
+XPO.US,D,20101223,000000,3.23542,3.31836,3.18011,3.20774,91671.026700288,0
+XPO.US,D,20101227,000000,3.18011,3.19389,3.1248,3.18011,47170.2505008,0
+XPO.US,D,20101228,000000,3.15242,3.18011,3.11095,3.13864,39942.808729152,0
+XPO.US,D,20101229,000000,3.1248,3.26305,3.11095,3.26305,92465.473024512,0
+XPO.US,D,20101230,000000,3.24921,3.31836,3.18011,3.27689,106332.9375696,0
+XPO.US,D,20101231,000000,3.26305,3.5534,3.20774,3.53956,144447.84649344,0
+XPO.US,D,20110103,000000,3.70549,3.73318,3.49809,3.63634,167740.94539373,0
+XPO.US,D,20110104,000000,3.58109,3.66403,3.49809,3.52577,154760.50036742,0
+XPO.US,D,20110105,000000,3.53956,3.65018,3.4013,3.62256,99181.237502592,0
+XPO.US,D,20110106,000000,3.62256,3.69165,3.59487,3.65018,69101.68186656,0
+XPO.US,D,20110107,000000,3.60871,3.65018,3.56724,3.65018,49959.228380544,0
+XPO.US,D,20110110,000000,3.65018,3.80228,3.60871,3.78843,137804.45742202,0
+XPO.US,D,20110111,000000,3.84375,3.88522,3.52577,3.67787,182185.73004307,0
+XPO.US,D,20110112,000000,3.74696,3.74696,3.53956,3.60871,117588.1548791,0
+XPO.US,D,20110113,000000,3.56724,3.67787,3.53956,3.60871,56023.61419872,0
+XPO.US,D,20110114,000000,3.59487,3.78843,3.59487,3.73318,92601.808092864,0
+XPO.US,D,20110118,000000,3.80228,4.14794,3.76081,4.03731,503650.35602515,0
+XPO.US,D,20110119,000000,4.14794,4.16178,3.9129,4.00969,192474.81983117,0
+XPO.US,D,20110120,000000,3.982,4.00969,3.74696,3.81612,126453.30061997,0
+XPO.US,D,20110121,000000,3.81612,3.95437,3.80228,3.9129,54752.83670976,0
+XPO.US,D,20110124,000000,4.00969,4.07884,3.96822,4.07884,388332.76913626,0
+XPO.US,D,20110125,000000,4.065,4.07884,4.02353,4.07884,126010.63243507,0
+XPO.US,D,20110126,000000,4.10647,4.17563,4.03731,4.07884,196364.57715168,0
+XPO.US,D,20110127,000000,4.10647,4.1341,4.03731,4.10647,65220.340291008,0
+XPO.US,D,20110128,000000,4.09263,4.09263,3.982,4.03731,107011.24661338,0
+XPO.US,D,20110131,000000,4.065,4.28619,4.00969,4.18941,382332.34297978,0
+XPO.US,D,20110201,000000,4.2171,4.24472,3.74696,4.02353,348713.12501357,0
+XPO.US,D,20110202,000000,4.02353,4.02353,3.80228,4.02353,83501.02149312,0
+XPO.US,D,20110203,000000,4.03731,4.12031,3.95437,4.02353,57154.690321344,0
+XPO.US,D,20110204,000000,4.065,4.1341,3.96822,4.05116,126667.06054195,0
+XPO.US,D,20110207,000000,3.982,4.10647,3.96822,4.065,170915.36439264,0
+XPO.US,D,20110208,000000,4.1341,4.14794,4.05116,4.065,122166.32013734,0
+XPO.US,D,20110209,000000,4.12031,4.12031,4.02353,4.05116,49348.245296448,0
+XPO.US,D,20110210,000000,4.07884,4.09263,4.00969,4.07884,232128.1269337,0
+XPO.US,D,20110211,000000,3.85759,3.96822,3.4843,3.71934,446260.02484493,0
+XPO.US,D,20110214,000000,3.76081,3.76081,3.06948,3.15242,1008860.9911659,0
+XPO.US,D,20110215,000000,3.18011,3.30452,3.04186,3.30452,254375.99030995,0
+XPO.US,D,20110216,000000,3.18011,3.35983,3.18011,3.34599,194025.0000528,0
+XPO.US,D,20110218,000000,3.24921,3.27689,3.1248,3.15242,104180.19000883,0
+XPO.US,D,20110222,000000,3.06948,3.13864,2.9727,3.00033,245389.65784166,0
+XPO.US,D,20110223,000000,3.01417,3.09711,2.9727,3.01417,138765.53549645,0
+XPO.US,D,20110224,000000,3.15242,3.20774,2.98654,3.00033,165039.49126157,0
+XPO.US,D,20110225,000000,3.00033,3.06948,3.00033,3.04186,291815.956488,0
+XPO.US,D,20110228,000000,3.01417,3.18011,2.98654,3.11095,156394.83803866,0
+XPO.US,D,20110301,000000,3.1248,3.16627,3.11095,3.15242,63474.914786304,0
+XPO.US,D,20110302,000000,3.13864,3.20774,3.09711,3.11095,72819.757989888,0
+XPO.US,D,20110303,000000,3.1248,3.20774,3.1248,3.15242,64696.880954496,0
+XPO.US,D,20110304,000000,3.18011,3.20774,3.11095,3.1248,58842.88876032,0
+XPO.US,D,20110307,000000,3.11095,3.15242,2.98654,3.01417,83408.44829856,0
+XPO.US,D,20110308,000000,3.02801,3.11095,2.98654,3.05564,50450.707886208,0
+XPO.US,D,20110309,000000,3.06948,3.08333,3.00033,3.01417,57876.761238912,0
+XPO.US,D,20110310,000000,2.9727,3.02801,2.91739,2.98654,90159.558905472,0
+XPO.US,D,20110311,000000,2.98654,3.02801,2.95886,3.00033,31747.556287104,0
+XPO.US,D,20110314,000000,2.76529,3.06948,2.76529,2.9727,84637.14706272,0
+XPO.US,D,20110315,000000,3.01417,3.01417,2.77914,2.93123,99024.704646336,0
+XPO.US,D,20110316,000000,2.9727,3.00033,2.91739,3.00033,29907.874438848,0
+XPO.US,D,20110317,000000,3.06948,3.06948,2.9727,3.00033,42474.26481312,0
+XPO.US,D,20110318,000000,3.11095,3.11095,3.00033,3.02801,24511.698770496,0
+XPO.US,D,20110321,000000,3.02801,3.20774,3.02801,3.13864,97604.126897088,0
+XPO.US,D,20110322,000000,3.11095,3.15242,2.75145,3.1248,48984.685114176,0
+XPO.US,D,20110323,000000,3.1248,3.24921,3.09711,3.22158,82893.404707008,0
+XPO.US,D,20110324,000000,3.23542,3.27689,3.18011,3.24921,45652.050110016,0
+XPO.US,D,20110325,000000,3.27689,3.27689,3.16627,3.22158,34871.480816256,0
+XPO.US,D,20110328,000000,3.24921,3.24921,3.08333,3.11095,51021.295394496,0
+XPO.US,D,20110329,000000,3.1248,3.1248,3.04186,3.06948,49006.566051072,0
+XPO.US,D,20110330,000000,3.08333,3.15242,2.9727,3.00033,110460.01889798,0
+XPO.US,D,20110331,000000,2.98654,3.04186,2.90355,2.93123,91393.307116608,0
+XPO.US,D,20110401,000000,2.95886,3.11095,2.95886,3.05564,76340.905681152,0
+XPO.US,D,20110404,000000,3.08333,3.13864,3.08333,3.11095,36729.677303424,0
+XPO.US,D,20110405,000000,3.09711,3.11095,3.04186,3.06948,47867.074183488,0
+XPO.US,D,20110406,000000,3.06948,3.08333,2.9727,2.9727,52881.175030656,0
+XPO.US,D,20110407,000000,2.9727,3.09711,2.9727,3.06948,41043.58816992,0
+XPO.US,D,20110408,000000,3.05564,3.09711,3.00033,3.04186,19644.031885632,0
+XPO.US,D,20110411,000000,3.04186,3.05564,2.91739,2.94502,61015.834108992,0
+XPO.US,D,20110412,000000,2.98654,2.98654,2.84823,2.87592,99263.7118032,0
+XPO.US,D,20110413,000000,2.87592,2.88976,2.83445,2.88976,86289.999372864,0
+XPO.US,D,20110414,000000,2.86208,3.00033,2.86208,2.98654,46236.10281024,0
+XPO.US,D,20110415,000000,3.00033,3.00033,2.95886,2.98654,10942.151596992,0
+XPO.US,D,20110418,000000,2.95886,2.9727,2.84823,2.86208,96770.968146048,0
+XPO.US,D,20110419,000000,2.86208,3.04186,2.86208,2.9727,74489.441789952,0
+XPO.US,D,20110420,000000,2.98654,3.1248,2.98654,3.11095,77062.97659872,0
+XPO.US,D,20110421,000000,3.11095,3.19389,3.09711,3.1248,102385.95318336,0
+XPO.US,D,20110425,000000,3.1248,3.22158,3.1248,3.20774,52019.402746752,0
+XPO.US,D,20110426,000000,3.16627,3.20774,3.11095,3.13864,49392.00717024,0
+XPO.US,D,20110427,000000,3.1248,3.16627,3.09711,3.16627,18750.27977088,0
+XPO.US,D,20110428,000000,3.18011,3.29068,3.18011,3.24921,100086.77166029,0
+XPO.US,D,20110429,000000,3.24921,3.27689,3.18011,3.26305,39796.374766848,0
+XPO.US,D,20110502,000000,3.26305,3.33221,3.16627,3.20774,51763.564099968,0
+XPO.US,D,20110503,000000,3.19389,3.19389,2.95886,3.01417,47271.23944032,0
+XPO.US,D,20110504,000000,3.00033,3.08333,3.00033,3.00033,26447.320111296,0
+XPO.US,D,20110505,000000,3.29068,3.29068,3.01417,3.16627,43267.027988352,0
+XPO.US,D,20110506,000000,3.18011,3.18011,3.04186,3.04186,66085.478872896,0
+XPO.US,D,20110509,000000,3.04186,3.20774,3.04186,3.18011,56866.871843712,0
+XPO.US,D,20110510,000000,3.16627,3.27689,3.11095,3.27689,42657.728053248,0
+XPO.US,D,20110511,000000,3.27689,3.29068,3.26305,3.27689,32190.224472,0
+XPO.US,D,20110512,000000,3.29068,3.30452,3.24921,3.24921,26555.041646784,0
+XPO.US,D,20110513,000000,3.24921,3.26305,3.04186,3.08333,51761.880950976,0
+XPO.US,D,20110516,000000,3.04186,3.13864,3.04186,3.05564,37369.273920384,0
+XPO.US,D,20110517,000000,3.06948,3.13864,3.04186,3.11095,20260.064416704,0
+XPO.US,D,20110518,000000,3.09711,3.11095,3.04186,3.04186,9735.333769728,0
+XPO.US,D,20110519,000000,3.04186,3.11095,3.01417,3.09711,11167.69356192,0
+XPO.US,D,20110520,000000,3.08333,3.08333,3.02801,3.04186,20201.154201984,0
+XPO.US,D,20110523,000000,3.00033,3.06948,3.00033,3.05564,14236.074174336,0
+XPO.US,D,20110524,000000,3.05564,3.05564,3.02801,3.02801,42396.839959488,0
+XPO.US,D,20110525,000000,3.02801,3.08333,3.01417,3.06948,20505.804169536,0
+XPO.US,D,20110526,000000,3.08333,3.08333,3.02801,3.05564,12807.080680128,0
+XPO.US,D,20110527,000000,3.04186,3.06948,3.00033,3.00033,30520.540671936,0
+XPO.US,D,20110531,000000,3.00033,3.09711,3.00033,3.09711,14264.6877072,0
+XPO.US,D,20110601,000000,3.09711,3.13864,3.06948,3.06948,27524.535466176,0
+XPO.US,D,20110602,000000,3.04186,3.1248,3.02801,3.05564,12216.295383936,0
+XPO.US,D,20110603,000000,3.02801,3.05564,2.98654,3.01417,20179.273265088,0
+XPO.US,D,20110606,000000,3.01417,3.01417,2.98654,2.98654,31654.983092544,0
+XPO.US,D,20110607,000000,2.98654,3.04186,2.98654,3.00033,6402.698765568,0
+XPO.US,D,20110608,000000,2.98654,2.98654,2.9727,2.9727,26422.072876416,0
+XPO.US,D,20110609,000000,2.98654,3.02801,2.98654,3.00033,10077.013015104,0
+XPO.US,D,20110610,000000,3.01417,3.02801,2.9727,3.00033,11325.909567168,0
+XPO.US,D,20110613,000000,3.04186,3.05564,2.9727,3.02801,42275.653232064,0
+XPO.US,D,20110614,000000,3.26305,3.53956,3.05564,3.49809,427232.02549037,0
+XPO.US,D,20110615,000000,3.63634,4.32772,3.53956,4.07884,1214612.490246,0
+XPO.US,D,20110616,000000,4.02353,4.17563,3.53956,3.71934,795178.49403552,0
+XPO.US,D,20110617,000000,3.74696,3.94053,3.52577,3.9129,171773.77037856,0
+XPO.US,D,20110620,000000,3.982,4.2171,3.87143,3.95437,334074.77823014,0
+XPO.US,D,20110621,000000,4.05116,4.6457,3.96822,4.59038,941696.61378912,0
+XPO.US,D,20110622,000000,4.63185,4.81164,4.2171,4.23088,768845.62805568,0
+XPO.US,D,20110623,000000,4.20325,4.52129,3.9129,4.43829,298450.92981446,0
+XPO.US,D,20110624,000000,4.53507,4.53507,4.28619,4.32772,164776.92001882,0
+XPO.US,D,20110627,000000,4.38298,4.52129,4.2171,4.46597,218270.76128256,0
+XPO.US,D,20110628,000000,4.45213,4.68717,4.35535,4.39682,269002.55505043,0
+XPO.US,D,20110629,000000,4.4245,4.47976,4.24472,4.28619,193445.99679955,0
+XPO.US,D,20110630,000000,4.34151,4.45213,4.28619,4.30004,175273.03713293,0
+XPO.US,D,20110701,000000,4.34151,4.47976,4.31388,4.39682,103461.48538925,0
+XPO.US,D,20110705,000000,4.35535,4.60423,4.28619,4.34151,508544.95329389,0
+XPO.US,D,20110706,000000,4.32772,4.43829,4.14794,4.27241,271417.87385395,0
+XPO.US,D,20110707,000000,4.36919,5.06051,4.28619,4.96373,1770559.9686015,0
+XPO.US,D,20110708,000000,4.83926,5.46149,4.78395,5.22639,1059528.8252721,0
+XPO.US,D,20110711,000000,5.46149,5.46149,4.86695,4.99136,810569.20841837,0
+XPO.US,D,20110712,000000,4.89458,4.93605,4.59038,4.83926,564545.00340672,0
+XPO.US,D,20110713,000000,4.94989,4.94989,4.67338,4.71485,291972.48934426,0
+XPO.US,D,20110714,000000,4.71485,4.83926,4.50744,4.60423,387398.6214457,0
+XPO.US,D,20110715,000000,4.82542,4.82542,4.57654,4.78395,178610.72158406,0
+XPO.US,D,20110718,000000,4.68717,4.78395,4.63185,4.75632,166885.90570579,0
+XPO.US,D,20110719,000000,4.78395,4.94989,4.77017,4.90842,269315.62076294,0
+XPO.US,D,20110720,000000,5.03283,5.35086,4.97752,5.30939,619509.91688947,0
+XPO.US,D,20110721,000000,5.54443,6.01432,5.4338,5.87649,1493862.0563597,0
+XPO.US,D,20110722,000000,5.93174,6.05591,5.64121,5.84856,684356.59810426,0
+XPO.US,D,20110725,000000,5.75172,5.79331,5.46149,5.54443,461172.72491405,0
+XPO.US,D,20110726,000000,5.59974,5.71013,5.4338,5.4338,338228.7899424,0
+XPO.US,D,20110727,000000,5.39233,5.46149,5.1573,5.19877,433841.75158195,0
+XPO.US,D,20110728,000000,5.28171,5.51674,5.18492,5.24024,352636.54531392,0
+XPO.US,D,20110729,000000,5.24024,5.51674,5.11583,5.39233,294798.49650182,0
+XPO.US,D,20110801,000000,5.5859,5.79331,5.39233,5.47527,544392.6605255,0
+XPO.US,D,20110802,000000,5.46149,5.46149,5.12961,5.1573,344156.84069222,0
+XPO.US,D,20110803,000000,5.24024,5.26786,4.34151,4.6457,1467897.8000091,0
+XPO.US,D,20110804,000000,4.47976,4.67338,4.23088,4.30004,413554.75678138,0
+XPO.US,D,20110805,000000,4.35535,4.47976,3.62256,4.17563,896135.45372467,0
+XPO.US,D,20110808,000000,4.05116,4.14794,3.66403,3.87143,435282.5271191,0
+XPO.US,D,20110809,000000,3.982,4.14794,3.80228,3.982,387829.50758765,0
+XPO.US,D,20110810,000000,4.065,4.56276,3.9129,4.41066,326199.32409658,0
+XPO.US,D,20110811,000000,4.53507,4.61807,4.45213,4.50744,326017.54400544,0
+XPO.US,D,20110812,000000,4.63185,4.63185,4.23088,4.23088,211046.6858089,0
+XPO.US,D,20110815,000000,4.35535,4.4245,4.12031,4.20325,168213.91026048,0
+XPO.US,D,20110816,000000,4.07884,4.23088,3.89906,4.03731,243847.89336499,0
+XPO.US,D,20110817,000000,3.95437,4.09263,3.89906,3.9129,147494.34616896,0
+XPO.US,D,20110818,000000,3.84375,3.88522,3.66403,3.82996,231544.07423347,0
+XPO.US,D,20110819,000000,3.76081,3.982,3.69165,3.84375,166621.65131405,0
+XPO.US,D,20110822,000000,3.87143,3.87143,3.60871,3.71934,230916.25965946,0
+XPO.US,D,20110823,000000,3.71934,4.065,3.59487,3.94053,146703.26614272,0
+XPO.US,D,20110824,000000,3.94053,4.05116,3.77465,4.05116,89454.319477824,0
+XPO.US,D,20110825,000000,4.16178,4.34151,3.982,4.28619,170854.77102893,0
+XPO.US,D,20110826,000000,4.18941,4.2171,4.00969,4.14794,169981.21670208,0
+XPO.US,D,20110829,000000,4.16178,4.27241,4.09263,4.20325,127564.17895469,0
+XPO.US,D,20110830,000000,4.14794,4.2171,4.00969,4.07884,77062.97659872,0
+XPO.US,D,20110831,000000,4.1341,4.25857,4.00969,4.14794,199695.52900685,0
+XPO.US,D,20110901,000000,4.4245,4.4245,4.1341,4.27241,208469.78470214,0
+XPO.US,D,20110902,000000,4.17563,4.30693,4.11336,4.18252,86074.556301888,0
+XPO.US,D,20110906,000000,3.80917,4.16523,3.80917,3.91635,156977.20758989,0
+XPO.US,D,20110907,000000,3.87833,4.21365,3.8403,4.12376,359830.32410573,0
+XPO.US,D,20110908,000000,4.14449,4.19286,4.05116,4.1341,151411.03387334,0
+XPO.US,D,20110909,000000,4.11687,4.12376,3.8507,3.88872,175242.74045107,0
+XPO.US,D,20110912,000000,3.82996,3.88872,3.6986,3.72278,183279.77688787,0
+XPO.US,D,20110913,000000,3.71589,3.74696,3.62945,3.72623,178144.48931328,0
+XPO.US,D,20110914,000000,3.73663,3.78154,3.46006,3.50153,397288.80492269,0
+XPO.US,D,20110915,000000,3.50153,3.51538,3.3287,3.51193,482479.70800378,0
+XPO.US,D,20110916,000000,3.51193,3.52577,3.29763,3.44628,279732.62987443,0
+XPO.US,D,20110919,000000,3.40825,3.40825,3.30452,3.33565,86222.673413184,0
+XPO.US,D,20110920,000000,3.34599,3.35983,3.23192,3.24921,417161.74507123,0
+XPO.US,D,20110921,000000,3.22847,3.2596,3.02457,3.08677,519906.20898989,0
+XPO.US,D,20110922,000000,3.03491,3.10406,2.90355,2.92779,295135.12630022,0
+XPO.US,D,20110923,000000,2.87592,2.90699,2.76529,2.84134,237834.00201658,0
+XPO.US,D,20110926,000000,2.83445,2.99688,2.79643,2.94852,116275.29866534,0
+XPO.US,D,20110927,000000,3.02457,3.15242,2.98304,3.00383,122607.30517325,0
+XPO.US,D,20110928,000000,2.98654,2.99344,2.79987,2.82061,156638.8946425,0
+XPO.US,D,20110929,000000,2.88281,2.88281,2.64433,2.69269,225008.40669754,0
+XPO.US,D,20110930,000000,2.64088,2.6858,2.57862,2.65122,141788.47108608,0
+XPO.US,D,20111003,000000,2.64088,2.69964,2.41963,2.43692,240744.16662374,0
+XPO.US,D,20111004,000000,2.36776,2.45076,2.28482,2.41274,390828.87909139,0
+XPO.US,D,20111005,000000,2.41274,2.74111,2.36776,2.62015,320434.53879898,0
+XPO.US,D,20111006,000000,2.60975,2.65817,2.58212,2.60975,75972.296051904,0
+XPO.US,D,20111007,000000,2.64433,2.66851,2.48879,2.54755,268874.63572704,0
+XPO.US,D,20111010,000000,2.57173,2.72038,2.57173,2.68235,299856.35922278,0
+XPO.US,D,20111011,000000,2.69614,3.0453,2.69614,3.02457,487088.16994387,0
+XPO.US,D,20111012,000000,3.07638,3.14553,3.05564,3.10751,352988.32345325,0
+XPO.US,D,20111013,000000,3.11095,3.12135,3.0453,3.12135,79007.01368448,0
+XPO.US,D,20111014,000000,3.21469,3.21469,3.07982,3.13169,141763.2238512,0
+XPO.US,D,20111017,000000,3.13169,3.15587,3.06948,3.13514,159315.10153978,0
+XPO.US,D,20111018,000000,3.15587,3.27689,3.11095,3.22847,130433.94798605,0
+XPO.US,D,20111019,000000,3.26305,3.26305,3.18011,3.23192,127473.28890912,0
+XPO.US,D,20111020,000000,3.24232,3.57758,3.1974,3.57413,272789.64028243,0
+XPO.US,D,20111021,000000,3.59831,3.76081,3.59831,3.68131,277998.98641267,0
+XPO.US,D,20111024,000000,3.73318,3.88177,3.65713,3.86448,237330.74046797,0
+XPO.US,D,20111025,000000,3.80228,3.95437,3.75736,3.8403,311714.14387142,0
+XPO.US,D,20111026,000000,3.85759,4.01658,3.8403,3.93708,490806.2460672,0
+XPO.US,D,20111027,000000,3.97855,4.10647,3.97855,4.065,478704.40481472,0
+XPO.US,D,20111028,000000,4.02353,4.33461,3.982,4.26546,360013.78734586,0
+XPO.US,D,20111031,000000,4.30693,4.4245,4.21365,4.37608,445845.9701929,0
+XPO.US,D,20111101,000000,4.19981,4.34151,4.03042,4.18252,259475.93175571,0
+XPO.US,D,20111102,000000,4.30348,4.41755,4.2689,4.27241,258602.37742886,0
+XPO.US,D,20111103,000000,4.29314,4.37953,4.15139,4.27241,197381.19914285,0
+XPO.US,D,20111104,000000,4.28619,4.31388,4.10647,4.23438,178787.45222822,0
+XPO.US,D,20111107,000000,3.85759,4.15834,3.59487,3.63984,502322.35147046,0
+XPO.US,D,20111108,000000,3.63634,3.79539,3.60182,3.6986,210563.62204819,0
+XPO.US,D,20111109,000000,3.70205,3.70205,3.35983,3.57069,377075.86867776,0
+XPO.US,D,20111110,000000,3.66747,3.66747,3.57758,3.626,76325.757340224,0
+XPO.US,D,20111111,000000,3.68476,3.68476,3.4843,3.54651,308324.28180154,0
+XPO.US,D,20111114,000000,3.54995,3.62945,3.29068,3.38401,202474.40799264,0
+XPO.US,D,20111115,000000,3.39097,3.45317,3.25616,3.45317,166185.71572512,0
+XPO.US,D,20111116,000000,3.39786,3.4808,3.39441,3.43933,58974.174381696,0
+XPO.US,D,20111117,000000,3.42899,3.42899,3.2596,3.29763,310679.00724134,0
+XPO.US,D,20111118,000000,3.30452,3.36673,3.27345,3.28723,59601.988955712,0
+XPO.US,D,20111121,000000,3.22158,3.27689,3.12824,3.20774,153459.42619661,0
+XPO.US,D,20111122,000000,3.22847,3.27689,3.14898,3.18011,122937.20237568,0
+XPO.US,D,20111123,000000,3.18011,3.22847,2.98654,3.16282,291947.24210938,0
+XPO.US,D,20111125,000000,3.16282,3.16627,3.03491,3.14553,40525.178280384,0
+XPO.US,D,20111128,000000,3.18356,3.41859,3.14898,3.28723,224264.45484307,0
+XPO.US,D,20111129,000000,3.27689,3.51538,3.26305,3.38401,413201.29549306,0
+XPO.US,D,20111130,000000,3.42204,3.52577,3.4117,3.48775,173483.84975443,0
+XPO.US,D,20111201,000000,3.48775,3.62945,3.42548,3.56724,171866.34357312,0
+XPO.US,D,20111202,000000,3.6156,3.6986,3.60527,3.66058,106164.6226704,0
+XPO.US,D,20111205,000000,3.70549,3.91635,3.66058,3.8403,597659.27667533,0
+XPO.US,D,20111206,000000,3.86448,4.06845,3.86448,3.9924,295968.28505126,0
+XPO.US,D,20111207,000000,3.93364,4.18596,3.88872,3.97855,475243.85048717,0
+XPO.US,D,20111208,000000,3.94053,4.00969,3.83341,3.91635,121331.47823731,0
+XPO.US,D,20111209,000000,3.9129,3.9924,3.87833,3.97511,129496.4339975,0
+XPO.US,D,20111212,000000,4.04082,4.04082,3.93708,3.98895,121745.53288934,0
+XPO.US,D,20111213,000000,4.02353,4.11336,3.96477,3.97166,273402.30651552,0
+XPO.US,D,20111214,000000,3.95782,4.03042,3.94748,3.98895,130072.07095277,0
+XPO.US,D,20111215,000000,4.06155,4.14449,3.99929,4.08229,239589.52641523,0
+XPO.US,D,20111216,000000,4.1272,4.14794,4.07189,4.07884,118502.10478176,0
+XPO.US,D,20111219,000000,4.10647,4.19981,4.06155,4.07189,307777.25837914,0
+XPO.US,D,20111220,000000,4.00624,4.09263,3.82301,4.08229,380556.62079322,0
+XPO.US,D,20111221,000000,4.07189,4.2171,4.06155,4.18941,119266.25442413,0
+XPO.US,D,20111222,000000,4.19286,4.23438,4.12376,4.2171,81311.244654528,0
+XPO.US,D,20111223,000000,4.25167,4.31732,4.22399,4.30693,71488.387137216,0
+XPO.US,D,20111227,000000,4.31043,4.32077,4.20325,4.2793,62155.325976576,0
+XPO.US,D,20111228,000000,4.25167,4.2689,4.1341,4.15483,111071.00198208,0
+XPO.US,D,20111229,000000,4.16867,4.39682,4.16867,4.30004,229182.6161977,0
+XPO.US,D,20111230,000000,4.32077,4.35535,4.24128,4.2689,76382.984405952,0
+XPO.US,D,20120103,000000,4.30348,4.32077,3.93364,4.09263,318970.19917594,0
+XPO.US,D,20120104,000000,4.07189,4.07884,3.94748,4.05116,351099.83028422,0
+XPO.US,D,20120105,000000,4.02353,4.065,3.88872,4.0546,81964.306463424,0
+XPO.US,D,20120106,000000,4.06155,4.09607,4.02698,4.08918,85424.860790976,0
+XPO.US,D,20120109,000000,4.09607,4.1376,4.01658,4.04426,55705.499039232,0
+XPO.US,D,20120110,000000,4.10992,4.11687,4.02002,4.06845,112037.12950349,0
+XPO.US,D,20120111,000000,4.02698,4.1272,4.02698,4.06155,67236.752783424,0
+XPO.US,D,20120112,000000,4.06155,4.06155,3.87143,3.92324,334933.18421606,0
+XPO.US,D,20120113,000000,3.90946,4.00969,3.90946,3.96127,86162.080049472,0
+XPO.US,D,20120117,000000,3.98551,4.05116,3.95093,3.982,333664.0898761,0
+XPO.US,D,20120118,000000,4.00279,4.04082,3.95782,3.982,172480.6929552,0
+XPO.US,D,20120119,000000,3.95093,3.9924,3.95093,3.97855,119559.12234874,0
+XPO.US,D,20120120,000000,3.97511,3.98895,3.97166,3.97855,98708.27263584,0
+XPO.US,D,20120123,000000,4.11687,4.11687,3.96127,3.982,144304.77882912,0
+XPO.US,D,20120124,000000,3.94053,4.02698,3.9129,3.98895,117305.38584845,0
+XPO.US,D,20120125,000000,3.97511,4.04082,3.93708,3.96477,154417.13797306,0
+XPO.US,D,20120126,000000,3.97855,4.04771,3.94404,3.982,210652.82894477,0
+XPO.US,D,20120127,000000,3.982,3.98551,3.95782,3.97511,101434.97400288,0
+XPO.US,D,20120130,000000,3.94748,3.98551,3.9198,3.94748,179861.30128512,0
+XPO.US,D,20120131,000000,3.95093,3.982,3.94404,3.96477,92659.035158592,0
+XPO.US,D,20120201,000000,3.97511,4.03387,3.94748,4.01313,84552.98961312,0
+XPO.US,D,20120202,000000,3.97511,4.02353,3.95782,3.95782,272572.51406246,0
+XPO.US,D,20120203,000000,4.01313,4.02698,3.95782,3.982,97624.324684992,0
+XPO.US,D,20120206,000000,3.95437,4.03731,3.95437,4.00624,102443.18024909,0
+XPO.US,D,20120207,000000,3.99929,4.07534,3.96127,3.97511,246581.327328,0
+XPO.US,D,20120208,000000,3.97511,4.14794,3.9129,4.1376,584387.64687341,0
+XPO.US,D,20120209,000000,4.14794,4.51434,4.07884,4.44524,976869.37827494,0
+XPO.US,D,20120210,000000,4.48326,4.73559,4.40722,4.67338,999006.15381773,0
+XPO.US,D,20120213,000000,4.71135,4.90842,4.70446,4.87039,424705.61885338,0
+XPO.US,D,20120214,000000,4.91186,4.943,4.77361,4.943,274001.50755667,0
+XPO.US,D,20120215,000000,4.93605,5.09854,4.86344,5.01209,374322.23692685,0
+XPO.US,D,20120216,000000,5.01209,5.18492,4.91531,5.15035,409192.03459411,0
+XPO.US,D,20120217,000000,5.16074,5.24024,4.91876,4.95333,558564.77503814,0
+XPO.US,D,20120221,000000,4.93605,5.05707,4.93605,4.99825,387881.6852064,0
+XPO.US,D,20120222,000000,4.91876,5.29555,4.91876,5.18837,513567.46988602,0
+XPO.US,D,20120223,000000,5.2195,5.38889,5.08125,5.3612,491974.35146765,0
+XPO.US,D,20120224,000000,5.3612,5.45109,5.32668,5.41996,335210.90379974,0
+XPO.US,D,20120227,000000,5.42691,5.60663,5.38889,5.52025,482149.81080134,0
+XPO.US,D,20120228,000000,5.56861,5.69647,5.43725,5.64834,968613.53246918,0
+XPO.US,D,20120229,000000,5.72082,5.83846,5.66201,5.79687,420551.60714112,0
+XPO.US,D,20120301,000000,5.80044,6.19078,5.80044,6.14265,896172.4830025,0
+XPO.US,D,20120302,000000,6.20444,6.39159,6.14265,6.33931,1171747.7348667,0
+XPO.US,D,20120305,000000,6.26326,6.42961,6.16998,6.24603,636844.66835808,0
+XPO.US,D,20120306,000000,6.02858,6.16998,5.9763,6.03868,640853.92925702,0
+XPO.US,D,20120307,000000,6.03512,6.08383,5.4338,5.53059,875617.86751219,0
+XPO.US,D,20120308,000000,5.57206,5.62392,5.23679,5.2921,817789.91759405,0
+XPO.US,D,20120309,000000,5.19532,5.58245,5.19532,5.55827,1023898.2442604,0
+XPO.US,D,20120312,000000,5.40962,5.62737,5.36815,5.61008,422648.81078515,0
+XPO.US,D,20120313,000000,5.13306,5.31284,4.98102,5.24713,1303945.6229964,0
+XPO.US,D,20120314,000000,5.18492,5.74518,5.18492,5.60319,1188831.6971355,0
+XPO.US,D,20120315,000000,5.62392,6.06958,5.4442,5.66914,14068555.404609,0
+XPO.US,D,20120316,000000,5.73092,5.84143,5.65488,5.71726,1445833.399873,0
+XPO.US,D,20120319,000000,5.78974,5.90025,5.70003,5.88659,731708.62869619,0
+XPO.US,D,20120320,000000,5.91451,5.91451,5.70359,5.86936,691573.94098195,0
+XPO.US,D,20120321,000000,5.86579,5.88302,5.74815,5.86936,372563.34623021,0
+XPO.US,D,20120322,000000,5.75172,6.01135,5.75172,5.85926,642468.06914035,0
+XPO.US,D,20120323,000000,5.845,5.87292,5.50985,5.65488,1606022.0557396,0
+XPO.US,D,20120326,000000,5.76895,5.87946,5.6929,5.78321,540437.2603943,0
+XPO.US,D,20120327,000000,5.84143,5.94184,5.72439,5.84856,475472.75875008,0
+XPO.US,D,20120328,000000,5.86579,5.87946,5.66201,5.72736,291443.98056077,0
+XPO.US,D,20120329,000000,5.70716,5.72736,5.47527,5.67211,388416.92658586,0
+XPO.US,D,20120330,000000,5.73449,5.83846,5.65844,5.80697,475484.54079302,0
+XPO.US,D,20120402,000000,5.9555,6.08027,5.90738,5.90738,1038491.1460211,0
+XPO.US,D,20120403,000000,5.87946,6.06958,5.80341,6.06958,881981.85385094,0
+XPO.US,D,20120404,000000,5.99353,6.07314,5.86223,5.93174,561602.8589687,0
+XPO.US,D,20120405,000000,6.01789,6.0666,5.72736,5.75528,885193.30212768,0
+XPO.US,D,20120409,000000,5.66557,5.81054,5.63432,5.76538,407596.4093497,0
+XPO.US,D,20120410,000000,5.72439,5.81767,5.54787,5.56861,769013.94295488,0
+XPO.US,D,20120411,000000,5.57206,5.84143,5.45109,5.79687,530824.79650099,0
+XPO.US,D,20120412,000000,5.81054,5.95907,5.81054,5.91748,459602.34690451,0
+XPO.US,D,20120413,000000,5.86223,5.93174,5.7137,5.89728,442035.32087501,0
+XPO.US,D,20120416,000000,5.93174,5.94897,5.74815,5.86936,367693.99619635,0
+XPO.US,D,20120417,000000,5.9763,6.17355,5.91748,6.07314,736163.92407802,0
+XPO.US,D,20120418,000000,5.98699,6.11473,5.84143,5.87292,389504.24083469,0
+XPO.US,D,20120419,000000,5.93827,6.05948,5.83133,5.8349,323651.03652269,0
+XPO.US,D,20120420,000000,5.88659,5.9763,5.8349,5.85569,321658.18811616,0
+XPO.US,D,20120423,000000,5.82777,5.82777,5.66557,5.73449,400708.96367443,0
+XPO.US,D,20120424,000000,5.76241,5.98699,5.71013,5.80697,321577.39696454,0
+XPO.US,D,20120425,000000,5.96976,5.98343,5.78974,5.83133,461699.55054854,0
+XPO.US,D,20120426,000000,5.85213,5.85213,5.72736,5.78321,298287.66436224,0
+XPO.US,D,20120427,000000,5.81054,5.8242,5.67211,5.8242,183279.77688787,0
+XPO.US,D,20120430,000000,5.88659,5.88659,5.71726,5.74162,271301.7365735,0
+XPO.US,D,20120501,000000,5.74162,5.8349,5.70716,5.74815,383547.576552,0
+XPO.US,D,20120502,000000,5.75172,5.80697,5.70716,5.76538,247828.54073107,0
+XPO.US,D,20120503,000000,5.76895,5.85926,5.59974,5.64834,421159.22392723,0
+XPO.US,D,20120504,000000,5.71726,5.80697,5.48912,5.49601,328782.9577993,0
+XPO.US,D,20120507,000000,5.5133,5.63777,5.50296,5.58245,232947.8204928,0
+XPO.US,D,20120508,000000,5.56172,5.62392,5.4442,5.50296,369114.5739456,0
+XPO.US,D,20120509,000000,5.47527,5.48912,5.43036,5.46149,425392.34364211,0
+XPO.US,D,20120510,000000,5.47872,5.57206,5.39233,5.53059,1299643.4941728,0
+XPO.US,D,20120511,000000,5.59974,5.87649,5.5859,5.61008,892802.81872051,0
+XPO.US,D,20120514,000000,5.53059,5.53059,5.18492,5.27137,1535122.7707496,0
+XPO.US,D,20120515,000000,5.28866,5.46149,5.28866,5.41651,454081.61821075,0
+XPO.US,D,20120516,000000,5.46149,5.90025,5.46149,5.7137,1017143.7673555,0
+XPO.US,D,20120517,000000,5.61008,5.69647,5.47183,5.53403,701985.90064646,0
+XPO.US,D,20120518,000000,5.55477,5.59279,5.32668,5.37849,554503.33652045,0
+XPO.US,D,20120521,000000,5.34047,5.86223,5.31629,5.66914,564553.41915168,0
+XPO.US,D,20120522,000000,5.7137,5.78321,5.63777,5.68637,409387.27987718,0
+XPO.US,D,20120523,000000,5.65131,5.68637,5.35776,5.65131,995410.94757082,0
+XPO.US,D,20120524,000000,5.7137,6.15275,5.67567,6.1076,1193066.4999994,0
+XPO.US,D,20120525,000000,6.05235,6.12839,5.9454,6.0975,336530.49260947,0
+XPO.US,D,20120529,000000,6.08383,6.15275,5.86579,6.15275,543069.70541779,0
+XPO.US,D,20120530,000000,6.05235,6.06958,5.90738,6.05235,490617.7333801,0
+XPO.US,D,20120531,000000,5.9662,6.25672,5.95907,6.17355,2326739.721518,0
+XPO.US,D,20120601,000000,6.07671,6.08027,5.82777,5.91094,758428.61894419,0
+XPO.US,D,20120604,000000,5.9353,5.9353,5.72082,5.86223,711492.32615328,0
+XPO.US,D,20120605,000000,5.87649,6.01789,5.85213,5.89728,224633.06447232,0
+XPO.US,D,20120606,000000,5.92817,6.01135,5.87649,6.01135,262116.79252416,0
+XPO.US,D,20120607,000000,6.16642,6.18365,5.97986,5.99353,360172.0033511,0
+XPO.US,D,20120608,000000,6.02145,6.15275,5.87946,6.13196,452358.07364294,0
+XPO.US,D,20120611,000000,6.22167,6.38446,6.18721,6.20801,617429.54473536,0
+XPO.US,D,20120612,000000,6.20801,6.28762,6.1076,6.15632,322511.5446551,0
+XPO.US,D,20120613,000000,6.16998,6.20444,6.06304,6.14265,381988.98058541,0
+XPO.US,D,20120614,000000,6.18721,6.20801,6.14265,6.19791,290016.67021555,0
+XPO.US,D,20120615,000000,6.17711,6.38803,6.15275,6.3708,506982.99102931,0
+XPO.US,D,20120618,000000,6.33931,6.56745,6.33574,6.52289,563390.36319821,0
+XPO.US,D,20120619,000000,6.61914,6.70588,6.52289,6.57458,1249450.3080824,0
+XPO.US,D,20120620,000000,6.56745,6.56745,6.14919,6.2187,876350.03732371,0
+XPO.US,D,20120621,000000,6.2288,6.2597,5.90738,5.99709,1153611.8044779,0
+XPO.US,D,20120622,000000,6.00779,6.13196,5.87946,5.88302,7570230.2122097,0
+XPO.US,D,20120625,000000,5.87649,5.87649,5.61359,5.66914,552342.17321472,0
+XPO.US,D,20120626,000000,5.70359,5.79331,5.62737,5.70716,695320.63063814,0
+XPO.US,D,20120627,000000,5.77251,5.81767,5.66557,5.69647,220408.3605024,0
+XPO.US,D,20120628,000000,5.66201,5.70359,5.35776,5.49256,735758.28517094,0
+XPO.US,D,20120629,000000,5.61703,5.82777,5.56172,5.80697,839140.66255757,0
+XPO.US,D,20120702,000000,5.8141,5.8141,5.56516,5.64121,727800.35673677,0
+XPO.US,D,20120703,000000,5.64121,5.67567,5.63432,5.66201,260187.90377933,0
+XPO.US,D,20120705,000000,5.66201,5.77251,5.63432,5.70359,745436.39187494,0
+XPO.US,D,20120706,000000,5.66201,5.71013,5.60663,5.65131,236164.31821651,0
+XPO.US,D,20120709,000000,5.62048,5.62737,5.5133,5.52025,643038.65664864,0
+XPO.US,D,20120710,000000,5.58245,5.58245,5.2299,5.28866,508858.0190064,0
+XPO.US,D,20120711,000000,5.27826,5.33013,5.11927,5.18837,1197880.3061165,0
+XPO.US,D,20120712,000000,5.15035,5.1573,4.75977,5.01904,1049322.2097846,0
+XPO.US,D,20120713,000000,5.04323,5.11927,5.02249,5.06396,218391.94800998,0
+XPO.US,D,20120716,000000,5.09503,5.33013,5.08814,5.19188,703865.97807053,0
+XPO.US,D,20120717,000000,5.21261,5.28515,5.05012,5.11927,474801.18230227,0
+XPO.US,D,20120718,000000,5.09503,5.18148,5.0847,5.12272,229499.04820819,0
+XPO.US,D,20120719,000000,5.1573,5.2195,5.05356,5.17108,557751.81407501,0
+XPO.US,D,20120720,000000,5.15035,5.15035,4.7805,4.81508,769239.48491981,0
+XPO.US,D,20120723,000000,4.69756,4.70101,4.54202,4.62152,582470.54017152,0
+XPO.US,D,20120724,000000,4.60767,4.73903,4.4936,4.51089,670290.52197811,0
+XPO.US,D,20120725,000000,4.51089,4.53852,4.34846,4.38993,747565.57534982,0
+XPO.US,D,20120726,000000,4.4936,4.4936,4.3519,4.44524,643119.44780026,0
+XPO.US,D,20120727,000000,4.40722,4.60767,4.37608,4.52818,681847.02295718,0
+XPO.US,D,20120730,000000,4.54202,4.54547,4.39682,4.421,366562.92007373,0
+XPO.US,D,20120731,000000,4.4245,4.45902,4.32077,4.39682,617328.55579584,0
+XPO.US,D,20120801,000000,4.4314,4.4936,4.25167,4.31388,416244.42887059,0
+XPO.US,D,20120802,000000,4.2793,4.35879,4.23438,4.30004,318270.00919526,0
+XPO.US,D,20120803,000000,4.36569,4.4936,4.32772,4.4314,541812.39312077,0
+XPO.US,D,20120806,000000,4.44869,4.55236,4.44869,4.4936,517186.24021882,0
+XPO.US,D,20120807,000000,4.90497,5.2921,4.61807,4.90497,1530517.6751075,0
+XPO.US,D,20120808,000000,4.9948,5.13656,4.84271,5.09854,997450.92414912,0
+XPO.US,D,20120809,000000,5.18492,5.21606,5.01209,5.02594,721104.79004659,0
+XPO.US,D,20120810,000000,5.01904,5.18148,4.94644,4.96023,933410.4713015,0
+XPO.US,D,20120813,000000,4.95333,5.02938,4.9326,5.0052,404551.59282317,0
+XPO.US,D,20120814,000000,5.15035,5.51674,5.09854,5.16419,980535.27677952,0
+XPO.US,D,20120815,000000,5.1469,5.2299,5.06051,5.19532,545072.65271827,0
+XPO.US,D,20120816,000000,5.19877,5.24713,5.07085,5.17459,473996.6370841,0
+XPO.US,D,20120817,000000,5.18492,5.25408,5.14001,5.19188,561116.42891002,0
+XPO.US,D,20120820,000000,5.17459,5.32318,5.1573,5.28171,646167.63062477,0
+XPO.US,D,20120821,000000,5.27137,5.42347,5.27137,5.3612,662866.1517744,0
+XPO.US,D,20120822,000000,5.33013,5.53059,5.32318,5.48567,437785.36967021,0
+XPO.US,D,20120823,000000,5.47183,5.54787,5.41651,5.47872,953256.48106618,0
+XPO.US,D,20120824,000000,5.46494,5.48912,5.27482,5.299,484056.81860928,0
+XPO.US,D,20120827,000000,5.32668,5.38544,5.24024,5.29555,345441.08337312,0
+XPO.US,D,20120828,000000,5.2921,5.2921,5.10198,5.11927,726938.58445286,0
+XPO.US,D,20120829,000000,5.13306,5.19532,5.09159,5.12961,308307.45031162,0
+XPO.US,D,20120830,000000,5.3612,5.40618,5.10543,5.12617,475536.71841178,0
+XPO.US,D,20120831,000000,5.18492,5.22639,5.02938,5.12617,415084.7392151,0
+XPO.US,D,20120904,000000,5.10543,5.10543,4.89113,4.91186,773538.24744538,0
+XPO.US,D,20120905,000000,4.88768,5.04667,4.80819,5.01209,400921.04044742,0
+XPO.US,D,20120906,000000,5.0847,5.18837,5.03978,5.18837,358263.31239418,0
+XPO.US,D,20120907,000000,5.20221,5.20221,5.04667,5.10888,351051.01896346,0
+XPO.US,D,20120910,000000,5.12961,5.27137,5.08125,5.25753,700790.86486214,0
+XPO.US,D,20120911,000000,5.24024,5.28866,5.13306,5.26097,361685.15429491,0
+XPO.US,D,20120912,000000,5.299,5.41996,5.29555,5.39578,401304.7984176,0
+XPO.US,D,20120913,000000,5.35776,5.39233,5.16764,5.38544,550812.19078099,0
+XPO.US,D,20120914,000000,5.39233,5.44069,5.37504,5.42347,386148.04174464,0
+XPO.US,D,20120917,000000,5.39578,5.49601,5.31629,5.35431,240986.54007859,0
+XPO.US,D,20120918,000000,5.32668,5.34047,5.23679,5.27137,651584.00408102,0
+XPO.US,D,20120919,000000,5.28866,5.42347,5.25753,5.39233,167087.88358483,0
+XPO.US,D,20120920,000000,4.9948,5.00176,4.44524,4.45558,4872886.3298882,0
+XPO.US,D,20120921,000000,4.47631,4.58694,4.30348,4.32077,3069082.4855457,0
+XPO.US,D,20120924,000000,4.2689,4.38298,4.17212,4.17907,1510410.777249,0
+XPO.US,D,20120925,000000,4.18252,4.32077,4.17563,4.23783,1617469.1520342,0
+XPO.US,D,20120926,000000,4.25857,4.2793,4.10647,4.12376,884770.83173069,0
+XPO.US,D,20120927,000000,4.15834,4.28619,4.15139,4.2793,1123182.1538515,0
+XPO.US,D,20120928,000000,4.25512,4.28619,4.14794,4.23088,738501.8180279,0
+XPO.US,D,20121001,000000,4.28275,4.28619,4.10992,4.2067,1241738.119401,0
+XPO.US,D,20121002,000000,4.24472,4.27585,4.16867,4.23438,516066.94613914,0
+XPO.US,D,20121003,000000,4.25167,4.2793,4.22054,4.22743,767159.1127657,0
+XPO.US,D,20121004,000000,4.24472,4.2793,4.16867,4.25167,1237496.5839412,0
+XPO.US,D,20121005,000000,4.2689,4.30004,4.14794,4.17563,440066.03655437,0
+XPO.US,D,20121008,000000,4.16523,4.26546,4.14449,4.21365,446418.24085018,0
+XPO.US,D,20121009,000000,4.22399,4.23438,4.15139,4.17563,500240.29616736,0
+XPO.US,D,20121010,000000,4.19286,4.24472,3.98895,4.00969,986162.04385978,0
+XPO.US,D,20121011,000000,4.04426,4.17907,4.04426,4.11336,662473.97805926,0
+XPO.US,D,20121012,000000,4.1272,4.26546,4.1272,4.19636,889355.7295849,0
+XPO.US,D,20121015,000000,4.2067,4.30348,4.18252,4.30348,1045395.4231862,0
+XPO.US,D,20121016,000000,4.32077,4.39682,4.2793,4.37264,1328201.4831201,0
+XPO.US,D,20121017,000000,4.35535,4.4936,4.34846,4.44524,873037.60010746,0
+XPO.US,D,20121018,000000,4.44524,4.48326,4.35535,4.37608,636008.14330906,0
+XPO.US,D,20121019,000000,4.36224,4.40722,4.14794,4.19636,971907.45504653,0
+XPO.US,D,20121022,000000,4.19636,4.25512,4.15834,4.18596,819259.30666406,0
+XPO.US,D,20121023,000000,4.16867,4.34846,4.16523,4.31732,832827.17068858,0
+XPO.US,D,20121024,000000,4.32772,4.38298,4.26201,4.3519,827059.01909299,0
+XPO.US,D,20121025,000000,4.40026,4.4245,4.32077,4.36569,549701.31244627,0
+XPO.US,D,20121026,000000,4.4936,4.63536,4.37264,4.60767,1508345.5534358,0
+XPO.US,D,20121031,000000,4.62496,4.75288,4.59383,4.74593,1260609.5858993,0
+XPO.US,D,20121101,000000,4.78395,4.83926,4.69412,4.77017,1282411.4147927,0
+XPO.US,D,20121102,000000,4.79779,4.83582,4.7183,4.73559,851452.89743405,0
+XPO.US,D,20121105,000000,4.73903,4.83926,4.73214,4.78395,1134651.131083,0
+XPO.US,D,20121106,000000,4.83237,4.90497,4.71135,4.80468,1270816.2013868,0
+XPO.US,D,20121107,000000,4.77706,4.80819,4.63185,4.80124,889784.93257786,0
+XPO.US,D,20121108,000000,4.80468,4.81508,4.70101,4.72519,716691.57338957,0
+XPO.US,D,20121109,000000,4.73214,4.79779,4.72519,4.75977,442964.41911859,0
+XPO.US,D,20121112,000000,4.76666,4.82542,4.73214,4.80819,396320.99425229,0
+XPO.US,D,20121113,000000,4.82197,4.85655,4.7183,4.75632,449892.26036966,0
+XPO.US,D,20121114,000000,4.7805,4.7874,4.70101,4.72864,498639.62147597,0
+XPO.US,D,20121115,000000,4.72174,4.79779,4.70101,4.75977,517278.81341338,0
+XPO.US,D,20121116,000000,4.74593,4.77706,4.70101,4.76666,549090.32936218,0
+XPO.US,D,20121119,000000,4.83582,4.91531,4.68372,4.91531,1044920.7751705,0
+XPO.US,D,20121120,000000,5.11583,5.2195,5.05012,5.2195,1555044.5222189,0
+XPO.US,D,20121121,000000,5.44069,5.48912,4.97407,5.46149,710692.83038208,0
+XPO.US,D,20121123,000000,5.48567,5.53059,5.39578,5.49256,190394.44767706,0
+XPO.US,D,20121126,000000,5.48222,5.67924,5.46149,5.66201,744438.28452269,0
+XPO.US,D,20121127,000000,5.63081,5.9555,5.63081,5.84856,1349476.4863789,0
+XPO.US,D,20121128,000000,5.8349,5.86223,5.60663,5.65488,900158.17981555,0
+XPO.US,D,20121129,000000,5.74815,5.85213,5.49601,5.53754,1291138.5423162,0
+XPO.US,D,20121130,000000,5.47183,5.62737,5.42691,5.48567,1087824.2429766,0
+XPO.US,D,20121203,000000,5.51674,5.58934,5.30589,5.31629,1078622.4674373,0
+XPO.US,D,20121204,000000,5.35431,5.63432,5.33357,5.59279,1512186.4994356,0
+XPO.US,D,20121205,000000,5.60319,5.73092,5.43036,5.49951,504342.13026086,0
+XPO.US,D,20121206,000000,5.46149,5.61008,5.41651,5.43036,374729.55898291,0
+XPO.US,D,20121207,000000,5.55132,5.63777,5.45454,5.48912,397187.81598317,0
+XPO.US,D,20121210,000000,5.45798,5.64834,5.38544,5.64121,438685.85438093,0
+XPO.US,D,20121211,000000,5.73805,5.80697,5.64121,5.78618,595240.59157382,0
+XPO.US,D,20121212,000000,5.81767,5.82777,5.60319,5.65131,341403.20894131,0
+XPO.US,D,20121213,000000,5.67924,5.73092,5.56172,5.66201,422391.28898938,0
+XPO.US,D,20121214,000000,5.63777,5.81767,5.63777,5.73092,371960.77889107,0
+XPO.US,D,20121217,000000,5.76895,5.89371,5.76895,5.85569,423899.39048621,0
+XPO.US,D,20121218,000000,5.8349,6.03155,5.57556,5.97333,2146910.4000637,0
+XPO.US,D,20121219,000000,5.97986,6.02502,5.85926,5.89371,542955.25128634,0
+XPO.US,D,20121220,000000,5.90025,5.98699,5.78974,5.90025,1329251.7680911,0
+XPO.US,D,20121221,000000,5.84143,5.89015,5.76538,5.89015,712136.97221722,0
+XPO.US,D,20121224,000000,5.86223,5.87946,5.71726,5.76895,196657.44507629,0
+XPO.US,D,20121226,000000,5.77964,5.90381,5.76895,5.86579,243565.12433434,0
+XPO.US,D,20121227,000000,5.89015,5.95253,5.71726,5.81767,238721.02153536,0
+XPO.US,D,20121228,000000,5.78974,5.90025,5.76538,5.79687,309652.28635622,0
+XPO.US,D,20121231,000000,5.80341,6.03155,5.75172,6.00779,573004.51024051,0
+XPO.US,D,20130102,000000,6.10106,6.11829,5.845,5.97333,925981.05165082,0
+XPO.US,D,20130103,000000,5.98343,6.05591,5.92461,5.96976,529235.90385254,0
+XPO.US,D,20130104,000000,5.99709,6.04938,5.83133,5.86936,441343.5466393,0
+XPO.US,D,20130107,000000,5.82777,5.94184,5.65131,5.78974,750364.65212352,0
+XPO.US,D,20130108,000000,5.80697,5.845,5.65488,5.80044,796609.17067872,0
+XPO.US,D,20130109,000000,5.87946,5.94897,5.79331,5.92817,363386.81792582,0
+XPO.US,D,20130110,000000,5.97333,5.97333,5.87292,5.92817,262301.93891328,0
+XPO.US,D,20130111,000000,5.93827,5.96263,5.90025,5.90738,396268.81663354,0
+XPO.US,D,20130114,000000,5.90738,5.90738,5.77608,5.83133,561299.89215014,0
+XPO.US,D,20130115,000000,5.79331,5.93827,5.75528,5.80341,543365.93964038,0
+XPO.US,D,20130116,000000,5.80044,5.92461,5.72736,5.74518,709452.34957498,0
+XPO.US,D,20130117,000000,5.78974,5.89728,5.72082,5.89371,747388.84470566,0
+XPO.US,D,20130118,000000,5.89728,5.91748,5.79687,5.83133,427321.23238694,0
+XPO.US,D,20130122,000000,5.84143,5.92817,5.77608,5.91451,713146.86161242,0
+XPO.US,D,20130123,000000,5.91094,5.92817,5.76241,5.77251,423508.89992006,0
+XPO.US,D,20130124,000000,5.77251,5.91451,5.72439,5.73805,442937.48873472,0
+XPO.US,D,20130125,000000,5.73805,5.80697,5.70359,5.78974,438985.4549015,0
+XPO.US,D,20130128,000000,5.78974,5.78974,5.74815,5.77608,401900.63316077,0
+XPO.US,D,20130129,000000,5.78618,5.86936,5.75172,5.82777,1004442.7250619,0
+XPO.US,D,20130130,000000,5.8349,5.8349,5.73805,5.77608,609203.99561146,0
+XPO.US,D,20130131,000000,5.77608,5.91094,5.74518,5.78974,386393.78149747,0
+XPO.US,D,20130201,000000,5.83133,5.90381,5.78974,5.85926,773708.24549357,0
+XPO.US,D,20130204,000000,5.8242,5.90025,5.75172,5.85926,921020.81157139,0
+XPO.US,D,20130205,000000,5.87292,5.9555,5.85926,5.9555,579065.5297607,0
+XPO.US,D,20130206,000000,5.9454,5.9555,5.79331,5.84856,714636.44847034,0
+XPO.US,D,20130207,000000,5.86223,5.87946,5.72736,5.87649,1158706.6964767,0
+XPO.US,D,20130208,000000,5.86579,5.99056,5.86579,5.93827,506749.03331942,0
+XPO.US,D,20130211,000000,5.96976,5.96976,5.81767,5.91094,450190.17774125,0
+XPO.US,D,20130212,000000,5.91451,6.27039,5.91451,6.19791,1152760.1310879,0
+XPO.US,D,20130213,000000,6.20801,6.28762,6.11829,6.22167,945604.88574854,0
+XPO.US,D,20130214,000000,6.2288,6.30841,6.16998,6.27395,545538.88498906,0
+XPO.US,D,20130215,000000,6.38446,6.60191,6.3708,6.42605,1253188.5819936,0
+XPO.US,D,20130219,000000,6.41536,6.43972,6.26682,6.41536,859087.66126176,0
+XPO.US,D,20130220,000000,6.41536,6.41536,6.11829,6.13196,756279.23768141,0
+XPO.US,D,20130221,000000,6.13552,6.13552,5.85926,5.98699,630305.63452416,0
+XPO.US,D,20130222,000000,6.00066,6.01789,5.91094,5.97986,314957.57197901,0
+XPO.US,D,20130225,000000,6.04938,6.16345,5.91748,5.96976,1230822.8981879,0
+XPO.US,D,20130226,000000,6.00066,6.11116,5.87649,6.05948,1248004.4830982,0
+XPO.US,D,20130227,000000,6.06304,6.18068,6.02858,6.05591,1021439.1635831,0
+XPO.US,D,20130228,000000,6.04225,6.13196,5.92817,6.02145,1672854.8527649,0
+XPO.US,D,20130301,000000,6.03868,6.07671,5.91748,5.96976,1075547.3542289,0
+XPO.US,D,20130304,000000,5.9454,5.96263,5.72736,5.83846,836999.69703974,0
+XPO.US,D,20130305,000000,5.845,6.01432,5.73092,5.99709,1458209.5944111,0
+XPO.US,D,20130306,000000,6.00066,6.02145,5.89015,5.91094,453645.68262182,0
+XPO.US,D,20130307,000000,5.90025,5.97986,5.80697,5.86579,623435.02033882,0
+XPO.US,D,20130308,000000,5.91094,5.91451,5.8349,5.91094,473183.67612096,0
+XPO.US,D,20130311,000000,5.91094,5.94184,5.82777,5.90381,483344.84658566,0
+XPO.US,D,20130312,000000,5.91451,5.9555,5.84143,5.87649,338461.0645033,0
+XPO.US,D,20130313,000000,5.89371,5.9353,5.8242,5.91748,325751.6064647,0
+XPO.US,D,20130314,000000,5.9555,6.03512,5.91451,6.01432,397638.89991302,0
+XPO.US,D,20130315,000000,6.03868,6.07314,5.97986,5.99353,422724.55248979,0
+XPO.US,D,20130318,000000,5.96263,6.04225,5.96263,5.96263,324593.59995821,0
+XPO.US,D,20130319,000000,5.99056,6.09037,5.92817,5.94897,375678.8550144,0
+XPO.US,D,20130320,000000,5.9662,5.99353,5.91748,5.94184,163989.20629056,0
+XPO.US,D,20130321,000000,5.93174,5.9763,5.845,5.86579,660019.94682893,0
+XPO.US,D,20130322,000000,5.86579,5.91451,5.83846,5.88302,559184.1738672,0
+XPO.US,D,20130325,000000,5.96263,5.97986,5.85926,5.87649,505261.1296105,0
+XPO.US,D,20130326,000000,5.86936,5.87649,5.77251,5.79331,325364.48219654,0
+XPO.US,D,20130327,000000,5.77251,5.86936,5.70359,5.84856,460785.60064589,0
+XPO.US,D,20130328,000000,5.91094,5.9353,5.80697,5.82123,389447.01376896,0
+XPO.US,D,20130401,000000,5.86223,6.11116,5.81054,6.02858,1105995.5194942,0
+XPO.US,D,20130402,000000,6.01135,6.08383,5.8349,5.845,556681.3313161,0
+XPO.US,D,20130403,000000,5.8242,6.01135,5.8242,5.86579,647936.62021536,0
+XPO.US,D,20130404,000000,5.86223,5.86223,5.73449,5.77608,422551.18814362,0
+XPO.US,D,20130405,000000,5.71726,5.73449,5.62048,5.65488,495790.05023251,0
+XPO.US,D,20130408,000000,5.68637,5.73449,5.46149,5.54098,685240.25132506,0
+XPO.US,D,20130409,000000,5.53403,5.59974,5.44765,5.46838,696431.50897286,0
+XPO.US,D,20130410,000000,5.49256,5.63432,5.47183,5.5859,685758.66121459,0
+XPO.US,D,20130411,000000,5.59279,5.6929,5.59279,5.65131,298513.20632717,0
+XPO.US,D,20130412,000000,5.60663,5.63777,5.52025,5.54098,456512.0853552,0
+XPO.US,D,20130415,000000,5.53059,5.59279,5.35086,5.52025,765376.65798317,0
+XPO.US,D,20130416,000000,5.53059,5.57556,5.5064,5.55477,358685.78279117,0
+XPO.US,D,20130417,000000,5.53754,5.62392,5.49601,5.52714,712599.83819002,0
+XPO.US,D,20130418,000000,5.52714,5.59974,5.45798,5.5064,474446.03786496,0
+XPO.US,D,20130419,000000,5.5064,5.59279,5.41996,5.58245,545752.64491104,0
+XPO.US,D,20130422,000000,5.56516,5.61359,5.50296,5.54443,184197.09308851,0
+XPO.US,D,20130423,000000,5.68934,5.91451,5.55132,5.63432,582736.47771226,0
+XPO.US,D,20130424,000000,5.61359,5.69647,5.59974,5.63432,285891.27203616,0
+XPO.US,D,20130425,000000,5.65131,5.76241,5.63432,5.66914,478085.00598566,0
+XPO.US,D,20130426,000000,5.67211,5.68934,5.5859,5.58934,522143.11400026,0
+XPO.US,D,20130429,000000,5.65131,5.73092,5.60663,5.63081,321912.34361395,0
+XPO.US,D,20130430,000000,5.64121,5.66914,5.54443,5.63777,283371.59799514,0
+XPO.US,D,20130501,000000,5.63777,5.82123,5.61008,5.61703,734538.00215174,0
+XPO.US,D,20130502,000000,5.62392,5.73805,5.57206,5.62392,426382.03524941,0
+XPO.US,D,20130503,000000,5.66914,5.80341,5.66914,5.71013,388445.54011872,0
+XPO.US,D,20130506,000000,5.68637,5.95907,5.66201,5.91094,573729.94745606,0
+XPO.US,D,20130507,000000,5.9353,6.14919,5.9353,6.06958,702480.74645011,0
+XPO.US,D,20130508,000000,5.77608,5.9454,5.54787,5.73449,1881787.5034399,0
+XPO.US,D,20130509,000000,5.7137,5.85926,5.68934,5.71013,614322.45169613,0
+XPO.US,D,20130510,000000,5.71726,5.85213,5.6828,5.75885,430411.49393626,0
+XPO.US,D,20130513,000000,5.76895,5.81054,5.75172,5.81054,491832.96695232,0
+XPO.US,D,20130514,000000,5.81054,6.03155,5.81054,6.00422,471251.42107814,0
+XPO.US,D,20130515,000000,5.97333,6.12186,5.95253,6.05591,325147.35597658,0
+XPO.US,D,20130516,000000,6.05235,6.16345,6.03512,6.11473,274531.69948915,0
+XPO.US,D,20130517,000000,6.13909,6.17355,6.0874,6.11829,330464.4236423,0
+XPO.US,D,20130520,000000,6.13196,6.36723,6.11473,6.30841,891957.87792653,0
+XPO.US,D,20130521,000000,6.32208,6.32208,6.12186,6.18365,570590.87458598,0
+XPO.US,D,20130522,000000,6.17355,6.2288,6.08383,6.11829,595720.28903654,0
+XPO.US,D,20130523,000000,6.07671,6.10463,5.845,5.91094,553636.51478957,0
+XPO.US,D,20130524,000000,5.87649,5.87649,5.74518,5.79331,350266.67153318,0
+XPO.US,D,20130528,000000,5.69647,5.8349,5.67567,5.78321,545023.8413975,0
+XPO.US,D,20130529,000000,5.74815,5.81767,5.6929,5.72736,511655.4126311,0
+XPO.US,D,20130530,000000,5.72082,5.82777,5.63081,5.74815,476805.81275174,0
+XPO.US,D,20130531,000000,5.73092,5.83133,5.69647,5.74815,460561.74182995,0
+XPO.US,D,20130603,000000,5.76895,5.82123,5.70359,5.73805,604841.27342419,0
+XPO.US,D,20130604,000000,5.73092,5.87649,5.6929,5.845,1024899.7179107,0
+XPO.US,D,20130605,000000,5.83133,5.85926,5.64121,5.67567,241602.57260966,0
+XPO.US,D,20130606,000000,5.66557,5.80044,5.66201,5.78974,271481.83351565,0
+XPO.US,D,20130607,000000,5.8242,5.93827,5.80697,5.87292,173116.92327418,0
+XPO.US,D,20130610,000000,5.87649,6.02502,5.8242,5.98699,474136.33845043,0
+XPO.US,D,20130611,000000,5.79331,6.11829,5.79331,6.04225,424254.53492352,0
+XPO.US,D,20130612,000000,6.09393,6.2288,6.08383,6.14265,533243.4816025,0
+XPO.US,D,20130613,000000,6.15988,6.15988,6.02145,6.04225,350579.7372457,0
+XPO.US,D,20130614,000000,6.04938,6.10463,5.91094,5.97333,184764.31429882,0
+XPO.US,D,20130617,000000,6.01135,6.10463,5.91451,5.9353,308492.59670074,0
+XPO.US,D,20130618,000000,5.93827,6.02145,5.93174,5.94184,329200.37874931,0
+XPO.US,D,20130619,000000,5.97986,5.97986,5.87649,5.87649,324049.94283379,0
+XPO.US,D,20130620,000000,5.82777,5.8349,5.72082,5.74162,384071.03588851,0
+XPO.US,D,20130621,000000,5.77964,6.05591,5.77964,6.03155,419738.64617798,0
+XPO.US,D,20130624,000000,5.96976,6.02502,5.78974,5.93827,282200.1262967,0
+XPO.US,D,20130625,000000,5.99353,6.06958,5.96976,6.01789,242649.49128269,0
+XPO.US,D,20130626,000000,6.07314,6.19434,6.06304,6.10106,277797.00853363,0
+XPO.US,D,20130627,000000,6.1076,6.2395,6.10463,6.19434,369010.2187081,0
+XPO.US,D,20130628,000000,6.18365,6.27395,6.17711,6.25316,1487317.9730788,0
+XPO.US,D,20130701,000000,6.2395,6.32208,6.19434,6.27752,371868.20569651,0
+XPO.US,D,20130702,000000,6.28762,6.36723,6.15988,6.20801,517039.80625651,0
+XPO.US,D,20130703,000000,6.20444,6.27752,6.16345,6.21514,80829.864042816,0
+XPO.US,D,20130705,000000,6.28405,6.35,6.25316,6.35,156953.643504,0
+XPO.US,D,20130708,000000,6.36723,6.47061,6.3601,6.46407,354588.99814464,0
+XPO.US,D,20130709,000000,6.46407,6.52943,6.43259,6.4914,457043.96043667,0
+XPO.US,D,20130710,000000,6.46407,6.66429,6.43972,6.52586,445448.74703078,0
+XPO.US,D,20130711,000000,6.60548,6.63696,6.55022,6.58825,281080.83221702,0
+XPO.US,D,20130712,000000,6.56092,6.61617,6.52943,6.55735,251719.98120058,0
+XPO.US,D,20130715,000000,6.75757,7.5941,6.66786,7.52875,2554735.7176764,0
+XPO.US,D,20130716,000000,7.61846,8.26843,7.60479,8.24051,2620004.8692881,0
+XPO.US,D,20130717,000000,8.24051,8.53103,7.95354,8.11277,2459661.3637142,0
+XPO.US,D,20130718,000000,8.12287,8.37894,8.01949,8.29932,3171332.1036607,0
+XPO.US,D,20130719,000000,8.11633,8.2922,7.73253,7.97077,1777538.3043224,0
+XPO.US,D,20130722,000000,7.988,8.1092,7.8775,7.99513,560567.72233862,0
+XPO.US,D,20130723,000000,8.02603,8.16446,7.97434,8.13,421578.32802624,0
+XPO.US,D,20130724,000000,8.13713,8.13713,7.95711,7.99513,502053.04763174,0
+XPO.US,D,20130725,000000,8.01593,8.2922,8.01593,8.28566,750383.16676243,0
+XPO.US,D,20130726,000000,8.35458,8.37181,8.23041,8.32725,397968.79711546,0
+XPO.US,D,20130729,000000,8.4134,8.74195,8.37181,8.53103,1370389.6126045,0
+XPO.US,D,20130730,000000,8.56906,8.62431,8.36527,8.5138,651696.77506349,0
+XPO.US,D,20130731,000000,8.10564,8.52034,8.04682,8.45499,1198733.6626554,0
+XPO.US,D,20130801,000000,8.57262,8.83166,8.54826,8.68669,1770772.0453745,0
+XPO.US,D,20130802,000000,8.70036,8.87681,8.65164,8.78354,865057.79073638,0
+XPO.US,D,20130805,000000,8.64154,8.70749,8.13356,8.2613,1360066.8598366,0
+XPO.US,D,20130806,000000,8.21615,8.22328,7.8674,8.1401,1505024.7004746,0
+XPO.US,D,20130807,000000,8.1092,8.36824,7.98503,8.02603,1769263.9438777,0
+XPO.US,D,20130808,000000,7.85017,7.88106,7.55251,7.79135,13878702.930908,0
+XPO.US,D,20130809,000000,7.80858,7.94701,7.77768,7.87393,1556449.9516272,0
+XPO.US,D,20130812,000000,7.8775,8.01949,7.8775,7.98503,1255135.9853773,0
+XPO.US,D,20130813,000000,8.02306,8.02306,7.86383,7.89829,1082833.7062153,0
+XPO.US,D,20130814,000000,7.88106,7.91552,7.77768,7.82937,747738.939696,0
+XPO.US,D,20130815,000000,7.76342,7.76342,7.5941,7.60123,869718.43029523,0
+XPO.US,D,20130816,000000,7.60776,7.74976,7.47646,7.52518,1563268.3881938,0
+XPO.US,D,20130819,000000,7.60123,7.8775,7.52518,7.61846,1024549.6229203,0
+XPO.US,D,20130820,000000,7.5941,7.88106,7.49726,7.82224,1262631.0478387,0
+XPO.US,D,20130821,000000,7.77055,7.94998,7.75689,7.82937,631596.60980102,0
+XPO.US,D,20130822,000000,7.82224,7.90186,7.69807,7.79788,548353.11010368,0
+XPO.US,D,20130823,000000,7.78778,7.8674,7.74619,7.75332,540021.52259328,0
+XPO.US,D,20130826,000000,7.75986,8.05395,7.69094,7.90542,804154.72760986,0
+XPO.US,D,20130827,000000,7.86383,7.86383,7.70164,7.80858,912339.12907066,0
+XPO.US,D,20130828,000000,7.79491,8.03316,7.66658,7.988,1182582.1649282,0
+XPO.US,D,20130829,000000,7.95354,8.33378,7.95354,8.12287,1327400.3041999,0
+XPO.US,D,20130830,000000,8.11277,8.23397,7.79491,7.93631,3860276.9659171,0
+XPO.US,D,20130903,000000,7.92265,8.05395,7.81571,7.92265,890155.2253561,0
+XPO.US,D,20130904,000000,7.91196,7.9779,7.82224,7.92265,610651.50374458,0
+XPO.US,D,20130905,000000,7.93275,7.97434,7.78422,7.85017,499979.4080736,0
+XPO.US,D,20130906,000000,7.89176,7.99157,7.64935,7.8466,1045910.4667778,0
+XPO.US,D,20130909,000000,7.88106,8.0088,7.78778,7.96424,913625.05490054,0
+XPO.US,D,20130910,000000,8.01236,8.07475,7.78778,7.94344,1917012.4455444,0
+XPO.US,D,20130911,000000,7.92621,7.93631,7.74976,7.79135,656320.38534451,0
+XPO.US,D,20130912,000000,7.80145,7.86027,7.73253,7.79135,1087389.9905366,0
+XPO.US,D,20130913,000000,7.81571,7.91552,7.75986,7.79491,460334.51671603,0
+XPO.US,D,20130916,000000,7.89176,7.90898,7.74976,7.79491,475641.07364928,0
+XPO.US,D,20130917,000000,7.78065,7.83591,7.73609,7.79491,927349.45178131,0
+XPO.US,D,20130918,000000,7.78065,7.8567,7.70164,7.77768,1009722.7634498,0
+XPO.US,D,20130919,000000,7.77055,7.78065,7.52162,7.55607,1310866.7316515,0
+XPO.US,D,20130920,000000,7.5941,7.75332,7.56974,7.7254,2512512.242063,0
+XPO.US,D,20130923,000000,7.70461,7.78778,7.38318,7.53528,803474.73541709,0
+XPO.US,D,20130924,000000,7.51805,7.54954,7.35229,7.36239,1081850.747204,0
+XPO.US,D,20130925,000000,7.34516,7.50082,7.31427,7.49369,1690652.4702063,0
+XPO.US,D,20130926,000000,7.48716,7.72897,7.48716,7.61489,1615452.7395418,0
+XPO.US,D,20130927,000000,7.56677,7.66005,7.53172,7.60479,570678.39833357,0
+XPO.US,D,20130930,000000,7.52875,7.66005,7.39388,7.49072,548040.04439117,0
+XPO.US,D,20131001,000000,7.47646,7.74263,7.40398,7.74263,546171.74901005,0
+XPO.US,D,20131002,000000,7.72184,7.74263,7.60479,7.61133,460923.61886323,0
+XPO.US,D,20131003,000000,7.58756,7.66005,7.34516,7.41111,520138.48355078,0
+XPO.US,D,20131004,000000,7.42121,7.42121,7.1794,7.3214,573889.8466103,0
+XPO.US,D,20131007,000000,7.25188,7.25188,7.10335,7.11345,449739.09381139,0
+XPO.US,D,20131008,000000,7.09622,7.11345,6.79203,6.83005,654633.87005453,0
+XPO.US,D,20131009,000000,6.86154,6.87521,6.69519,6.77837,770479.96572691,0
+XPO.US,D,20131010,000000,7.25901,7.4628,6.84431,7.26555,2661794.0924615,0
+XPO.US,D,20131011,000000,7.35229,7.35229,6.99641,7.0481,1019599.4817348,0
+XPO.US,D,20131014,000000,7.21742,7.38675,7.11702,7.20019,1667584.913271,0
+XPO.US,D,20131015,000000,7.19306,7.25545,7.14494,7.22455,1635229.7401978,0
+XPO.US,D,20131016,000000,7.25901,7.42121,7.23822,7.39031,1703659.8456165,0
+XPO.US,D,20131017,000000,7.38675,7.49072,7.32793,7.36239,994348.88055686,0
+XPO.US,D,20131018,000000,7.43547,7.53885,7.31783,7.50082,3073791.9364253,0
+XPO.US,D,20131021,000000,7.53528,7.54241,7.36239,7.44557,566383.00210598,0
+XPO.US,D,20131022,000000,7.50795,7.584,7.36952,7.55251,931341.88119034,0
+XPO.US,D,20131023,000000,7.55607,7.79491,7.51805,7.78778,1054499.576084,0
+XPO.US,D,20131024,000000,7.77412,8.05039,7.76699,7.97434,1610401.6094168,0
+XPO.US,D,20131025,000000,8.0088,8.05039,7.85017,7.88106,1266611.6952048,0
+XPO.US,D,20131028,000000,7.8674,7.93631,7.57687,7.62202,723631.19668358,0
+XPO.US,D,20131029,000000,7.62559,7.72897,7.51805,7.67015,770538.87594163,0
+XPO.US,D,20131030,000000,7.64935,7.69807,7.25545,7.29704,2561340.394321,0
+XPO.US,D,20131031,000000,7.28337,7.28337,6.86511,6.97562,1577021.3986074,0
+XPO.US,D,20131101,000000,6.99938,7.21029,6.896,6.93759,2285699.4996461,0
+XPO.US,D,20131104,000000,6.93759,7.12415,6.9269,7.09325,1335433.9743387,0
+XPO.US,D,20131105,000000,7.51805,7.56974,7.09325,7.21386,1981771.6030116,0
+XPO.US,D,20131106,000000,7.25901,7.28337,6.85085,6.95839,2125704.4059135,0
+XPO.US,D,20131107,000000,6.95482,6.95839,6.72311,6.74034,2113143.0649862,0
+XPO.US,D,20131108,000000,6.71301,6.81995,6.69519,6.7956,1485490.0732735,0
+XPO.US,D,20131111,000000,6.76114,7.00651,6.75757,6.98928,531043.60586995,0
+XPO.US,D,20131112,000000,6.95839,7.08969,6.91323,7.0582,628639.31702208,0
+XPO.US,D,20131113,000000,6.98572,7.4527,6.98215,7.42121,1850108.9562614,0
+XPO.US,D,20131114,000000,7.40041,7.40041,7.17227,7.24832,1022972.5123148,0
+XPO.US,D,20131115,000000,7.34516,7.70164,7.34516,7.66005,1701906.0043668,0
+XPO.US,D,20131118,000000,7.77768,7.84304,7.46636,7.52518,1403254.7798223,0
+XPO.US,D,20131119,000000,7.50082,7.66361,7.44913,7.4628,710477.3873111,0
+XPO.US,D,20131120,000000,7.46993,7.52162,7.10335,7.16574,866937.86816045,0
+XPO.US,D,20131121,000000,7.22455,7.42121,7.1693,7.28337,1317360.3204626,0
+XPO.US,D,20131122,000000,7.29347,7.33506,7.1794,7.19663,522597.5642281,0
+XPO.US,D,20131125,000000,7.20732,7.4527,7.14851,7.39388,1275806.7381481,0
+XPO.US,D,20131126,000000,7.40041,7.70164,7.35229,7.69094,1094255.555275,0
+XPO.US,D,20131127,000000,7.71887,7.90186,7.61133,7.80501,1066375.8753715,0
+XPO.US,D,20131129,000000,7.86027,8.00226,7.82224,7.93631,392030.64747168,0
+XPO.US,D,20131202,000000,7.92978,8.21318,7.91552,8.07475,1925544.3277849,0
+XPO.US,D,20131203,000000,8.07831,8.18882,7.8674,7.88463,1963051.6199226,0
+XPO.US,D,20131204,000000,7.8775,7.94701,7.70164,7.74619,820659.68662541,0
+XPO.US,D,20131205,000000,7.76699,7.94344,7.69094,7.77768,822721.54414061,0
+XPO.US,D,20131206,000000,7.90898,7.90898,7.75332,7.81214,329781.06515155,0
+XPO.US,D,20131209,000000,8.07118,8.17515,7.8466,7.96067,676299.36387955,0
+XPO.US,D,20131210,000000,7.89829,8.0088,7.77768,7.80145,615670.65403872,0
+XPO.US,D,20131211,000000,8.20248,8.20248,7.8466,7.9987,1353613.6666013,0
+XPO.US,D,20131212,000000,8.01236,8.03316,7.87096,8.01593,1042948.1245519,0
+XPO.US,D,20131213,000000,8.01949,8.27199,7.988,8.23397,1043724.0562372,0
+XPO.US,D,20131216,000000,8.35101,8.35101,8.09198,8.2512,749369.91106925,0
+XPO.US,D,20131217,000000,8.46152,8.68313,8.32725,8.53757,1007561.6001441,0
+XPO.US,D,20131218,000000,8.5239,8.61718,8.51024,8.58985,1047933.6118662,0
+XPO.US,D,20131219,000000,8.59995,8.77997,8.59995,8.73838,611747.23373837,0
+XPO.US,D,20131220,000000,8.84176,9.13585,8.81087,9.09426,1525343.675106,0
+XPO.US,D,20131223,000000,9.27072,9.27072,9.01822,9.0907,695470.43089843,0
+XPO.US,D,20131224,000000,9.12872,9.22913,9.06337,9.14298,322041.94608634,0
+XPO.US,D,20131226,000000,9.23626,9.25349,9.02534,9.11149,782364.68075942,0
+XPO.US,D,20131227,000000,9.15308,9.2018,9.00455,9.10793,790201.42246618,0
+XPO.US,D,20131230,000000,9.12872,9.2119,9.02178,9.08416,595587.32026618,0
+XPO.US,D,20131231,000000,9.11506,9.4745,9.08773,9.08773,1396533.9658973,0
+XPO.US,D,20140102,000000,9.08773,9.61293,8.83879,9.44004,1662811.5027297,0
+XPO.US,D,20140103,000000,9.44004,9.79949,9.44004,9.68898,2215512.1866797,0
+XPO.US,D,20140106,000000,10.636,10.6812,10.1453,10.4768,5779692.9482221,0
+XPO.US,D,20140107,000000,10.197,10.6532,9.8999,10.0205,2986892.6371173,0
+XPO.US,D,20140108,000000,9.96525,10.2801,9.89277,10.1589,1174057.0152837,0
+XPO.US,D,20140109,000000,10.5427,10.5427,10.128,10.197,982334.56305197,0
+XPO.US,D,20140110,000000,10.2178,10.2178,10.1037,10.2041,1968335.0246085,0
+XPO.US,D,20140113,000000,10.2142,10.2279,9.79949,10.1108,2320897.5113668,0
+XPO.US,D,20140114,000000,10.3627,10.4043,10.2077,10.3146,1455464.3784052,0
+XPO.US,D,20140115,000000,10.3698,10.4738,10.3039,10.3597,1014770.5272768,0
+XPO.US,D,20140116,000000,10.2902,10.4287,10.273,10.3039,700356.61242221,0
+XPO.US,D,20140117,000000,10.3318,10.4388,10.2457,10.2837,1067301.6073171,0
+XPO.US,D,20140121,000000,10.311,10.418,10.1245,10.1625,963510.22472544,0
+XPO.US,D,20140122,000000,10.1762,10.3491,10.052,10.0621,763089.25850304,0
+XPO.US,D,20140123,000000,10.0383,10.0793,9.82741,10.0484,638909.89217126,0
+XPO.US,D,20140124,000000,9.92723,10.0241,9.63373,9.79949,1129138.8181342,0
+XPO.US,D,20140127,000000,9.74424,9.91,9.41925,9.48163,1049061.3216908,0
+XPO.US,D,20140128,000000,8.98376,9.35687,8.94217,9.04614,4627067.4690536,0
+XPO.US,D,20140129,000000,8.98019,9.03901,8.78354,8.97366,3757936.4577565,0
+XPO.US,D,20140130,000000,8.97366,9.05267,8.67956,8.78651,4699092.7807192,0
+XPO.US,D,20140131,000000,8.45499,8.676,8.42706,8.61362,25838971.155372,0
+XPO.US,D,20140203,000000,8.58985,8.65877,8.20605,8.2613,4498503.4995976,0
+XPO.US,D,20140204,000000,8.29932,8.62431,8.24051,8.55836,2514436.0813609,0
+XPO.US,D,20140205,000000,8.4134,8.83879,8.4134,8.78354,6526346.2568183,0
+XPO.US,D,20140206,000000,8.74195,8.85245,8.61065,8.72115,2248700.5185039,0
+XPO.US,D,20140207,000000,8.9386,9.06693,8.86612,8.93563,3991114.8696612,0
+XPO.US,D,20140210,000000,8.9493,9.31587,8.77997,9.27072,2746478.367696,0
+XPO.US,D,20140211,000000,9.30161,9.69908,9.26002,9.50896,4407520.8808351,0
+XPO.US,D,20140212,000000,9.64383,9.71988,9.42281,9.48817,2273192.0194865,0
+XPO.US,D,20140213,000000,9.3539,9.57491,9.22913,9.50599,2391820.3604427,0
+XPO.US,D,20140214,000000,9.4644,9.51966,9.31587,9.42281,1874314.3219154,0
+XPO.US,D,20140218,000000,9.51253,9.64383,9.48817,9.54402,1694937.76754,0
+XPO.US,D,20140219,000000,9.46797,9.51253,9.16021,9.22913,3280945.4986157,0
+XPO.US,D,20140220,000000,9.21903,9.42638,8.98019,9.39489,2686618.8569445,0
+XPO.US,D,20140221,000000,9.36756,9.55412,9.33964,9.46084,1836939.998548,0
+XPO.US,D,20140224,000000,9.42994,9.67175,9.41568,9.57135,3831259.477295,0
+XPO.US,D,20140225,000000,10.1108,10.5463,9.96525,10.4738,10542030.052316,0
+XPO.US,D,20140226,000000,10.5944,10.9158,10.4358,10.6639,6301107.2587089,0
+XPO.US,D,20140227,000000,10.6604,11.0264,10.6431,10.9854,5993713.7582999,0
+XPO.US,D,20140228,000000,10.9782,11.0578,10.5184,10.8677,8998523.5164371,0
+XPO.US,D,20140303,000000,10.7222,10.7709,10.4738,10.743,3381966.4179665,0
+XPO.US,D,20140304,000000,10.8505,11.0543,10.5427,10.6431,4338858.5008554,0
+XPO.US,D,20140305,000000,10.6669,10.9022,10.56,10.8986,2167525.6089178,0
+XPO.US,D,20140306,000000,10.9854,11.1131,10.9093,11.0679,4507067.3616689,0
+XPO.US,D,20140307,000000,11.1167,11.3377,10.9711,11.2135,3495385.4127924,0
+XPO.US,D,20140310,000000,11.1511,11.2961,11.0442,11.2373,2415137.0234289,0
+XPO.US,D,20140311,000000,11.2099,11.2515,10.7501,10.8778,2235913.6356117,0
+XPO.US,D,20140312,000000,10.7709,11.1167,10.6841,11.0679,2022158.7630747,0
+XPO.US,D,20140313,000000,11.0959,11.1547,10.5463,10.7192,2248757.7455697,0
+XPO.US,D,20140314,000000,10.7192,10.9057,10.6841,10.7881,1240507.7374879,0
+XPO.US,D,20140317,000000,10.8053,10.8885,10.7192,10.8125,1790579.3427124,0
+XPO.US,D,20140318,000000,10.8921,11.0026,10.7638,10.8951,1569921.8761592,0
+XPO.US,D,20140319,000000,10.923,10.9681,10.56,10.6984,2007347.0519451,0
+XPO.US,D,20140320,000000,10.6604,10.702,10.4738,10.5291,1542193.679665,0
+XPO.US,D,20140321,000000,10.6081,10.6188,10.2766,10.2938,6421895.0798218,0
+XPO.US,D,20140324,000000,10.3491,10.3663,9.80662,9.96228,3781739.5508014,0
+XPO.US,D,20140325,000000,10.014,10.2385,9.82385,9.89633,2707003.4743866,0
+XPO.US,D,20140326,000000,9.99674,10.0241,9.49886,9.52619,2050846.3544943,0
+XPO.US,D,20140327,000000,9.53689,9.62006,9.28082,9.38835,1706267.0434051,0
+XPO.US,D,20140328,000000,9.41925,9.85118,9.39192,9.68898,3122234.647564,0
+XPO.US,D,20140331,000000,9.82385,10.1762,9.78226,10.1661,3483108.5240448,0
+XPO.US,D,20140401,000000,10.1762,10.377,9.97238,10.2974,3920617.8572803,0
+XPO.US,D,20140402,000000,10.3009,10.5772,10.1869,10.5427,4514022.1333039,0
+XPO.US,D,20140403,000000,10.5011,10.598,10.0936,10.1245,4279266.6107937,0
+XPO.US,D,20140404,000000,10.1625,10.3217,9.63729,9.82028,4043395.1605018,0
+XPO.US,D,20140407,000000,9.93792,9.97594,9.19467,9.36756,3083966.5720819,0
+XPO.US,D,20140408,000000,9.37113,9.64026,9.28438,9.42994,3783333.4928968,0
+XPO.US,D,20140409,000000,9.44004,9.65452,9.33607,9.58857,2578823.2629009,0
+XPO.US,D,20140410,000000,9.5957,9.62303,8.97366,9.06337,5166898.7958108,0
+XPO.US,D,20140411,000000,8.94217,9.20834,8.81443,9.03544,3015102.2142232,0
+XPO.US,D,20140414,000000,9.13229,9.23982,8.79364,8.94573,1782267.9529899,0
+XPO.US,D,20140415,000000,8.97366,9.24992,8.78354,9.21546,2367322.1268641,0
+XPO.US,D,20140416,000000,9.26359,9.60224,9.22556,9.57847,2444570.249852,0
+XPO.US,D,20140417,000000,9.55055,9.71631,9.46084,9.63373,2063717.3948362,0
+XPO.US,D,20140421,000000,9.66462,9.70621,9.57491,9.68185,1162189.1317411,0
+XPO.US,D,20140422,000000,9.72344,9.8791,9.60937,9.79592,3878869.0296828,0
+XPO.US,D,20140423,000000,9.7478,9.86187,9.52619,9.69255,1303708.2989885,0
+XPO.US,D,20140424,000000,9.77216,9.79949,9.3331,9.6165,1414025.2502221,0
+XPO.US,D,20140425,000000,9.58204,9.61293,9.20477,9.31884,2145747.3441103,0
+XPO.US,D,20140428,000000,9.39489,9.49886,8.96296,9.31587,2613842.8608284,0
+XPO.US,D,20140429,000000,9.37113,9.37113,8.89404,9.24636,5718757.9052648,0
+XPO.US,D,20140430,000000,9.22913,9.56778,9.2018,9.38123,4262632.0493057,0
+XPO.US,D,20140501,000000,9.39192,9.57491,9.21546,9.40202,5954424.0113796,0
+XPO.US,D,20140502,000000,9.36756,9.55055,9.0497,9.14952,6478591.9536173,0
+XPO.US,D,20140505,000000,9.07347,9.07347,8.81443,8.98376,3320741.8733825,0
+XPO.US,D,20140506,000000,8.90771,8.96653,8.66233,8.67243,3829907.9086545,0
+XPO.US,D,20140507,000000,8.71759,8.73838,8.32725,8.4235,4917440.9668554,0
+XPO.US,D,20140508,000000,8.37181,8.58629,7.95711,8.03316,6259339.9164724,0
+XPO.US,D,20140509,000000,7.9987,8.28566,7.97077,8.20961,4471037.8743462,0
+XPO.US,D,20140512,000000,8.29576,8.57262,8.21318,8.49954,3818006.362132,0
+XPO.US,D,20140513,000000,8.5138,8.55836,8.22328,8.22328,5830308.6047096,0
+XPO.US,D,20140514,000000,8.24051,8.44132,8.16802,8.24407,7810314.5844286,0
+XPO.US,D,20140515,000000,8.22684,8.23397,7.98147,8.09198,6062179.2098475,0
+XPO.US,D,20140516,000000,8.08188,8.15792,7.92621,8.05752,2202415.6043729,0
+XPO.US,D,20140519,000000,8.01593,8.32368,8.00226,8.18882,3662528.840294,0
+XPO.US,D,20140520,000000,8.18169,8.27853,7.89473,8.08188,6441752.8716294,0
+XPO.US,D,20140521,000000,8.12287,8.23694,8.01593,8.08188,2177151.538003,0
+XPO.US,D,20140522,000000,8.08841,8.4134,8.04682,8.36171,2604348.2173645,0
+XPO.US,D,20140523,000000,8.33735,8.49301,8.28566,8.4134,2299811.020795,0
+XPO.US,D,20140527,000000,8.51024,8.82453,8.48232,8.77284,3316934.5903626,0
+XPO.US,D,20140528,000000,8.7972,8.7972,8.65521,8.73482,1792225.4624266,0
+XPO.US,D,20140529,000000,8.83166,8.87325,8.71759,8.85602,1850358.0623123,0
+XPO.US,D,20140530,000000,8.81087,8.82156,8.49301,8.68669,2805770.6572372,0
+XPO.US,D,20140602,000000,8.72472,8.73125,8.4134,8.52034,1801622.4832489,0
+XPO.US,D,20140603,000000,8.46865,8.66233,8.43419,8.60708,1714450.5138042,0
+XPO.US,D,20140604,000000,8.57262,8.84176,8.46152,8.83166,2000698.6134267,0
+XPO.US,D,20140605,000000,8.82156,9.21546,8.79007,9.11862,2797114.2219713,0
+XPO.US,D,20140606,000000,9.18754,9.4852,9.12575,9.37113,2758386.6468144,0
+XPO.US,D,20140609,000000,9.33607,9.66106,9.3331,9.4953,2773513.1068055,0
+XPO.US,D,20140610,000000,9.50599,9.57135,9.32954,9.47094,2155571.8847766,0
+XPO.US,D,20140611,000000,9.37113,9.4852,9.20834,9.32954,2341381.4345994,0
+XPO.US,D,20140612,000000,9.27072,9.3331,9.09783,9.14298,1410886.1773521,0
+XPO.US,D,20140613,000000,9.3331,9.51609,9.25705,9.49173,2167485.213342,0
+XPO.US,D,20140616,000000,9.45014,9.60224,9.35033,9.52976,1756578.049925,0
+XPO.US,D,20140617,000000,9.51966,9.71631,9.43648,9.51253,1600311.1312097,0
+XPO.US,D,20140618,000000,9.49173,9.50599,9.24279,9.30874,1364947.9919134,0
+XPO.US,D,20140619,000000,9.33964,9.40915,8.90058,9.05624,2673626.6298753,0
+XPO.US,D,20140620,000000,9.09426,9.2018,8.94217,9.17744,3353628.9215372,0
+XPO.US,D,20140623,000000,9.30518,9.55768,9.25349,9.44361,1869271.6075354,0
+XPO.US,D,20140624,000000,9.44004,9.78939,9.42638,9.4953,2937791.8147227,0
+XPO.US,D,20140625,000000,9.40558,9.92426,9.35687,9.91713,3509764.5546311,0
+XPO.US,D,20140626,000000,9.92426,9.93436,9.69908,9.80305,1935846.8827649,0
+XPO.US,D,20140627,000000,9.71631,9.92426,9.69255,9.84821,2531858.3565771,0
+XPO.US,D,20140630,000000,9.82385,10.0104,9.69255,9.89277,2296660.165882,0
+XPO.US,D,20140701,000000,9.93079,10.1453,9.85118,10.1072,1818888.2256088,0
+XPO.US,D,20140702,000000,10.0692,10.1869,9.69255,9.77869,1962319.4501111,0
+XPO.US,D,20140703,000000,9.83751,9.91356,9.7579,9.90346,441013.64943686,0
+XPO.US,D,20140707,000000,9.87197,9.88623,9.49173,9.6165,1437799.7297341,0
+XPO.US,D,20140708,000000,9.59927,9.62303,9.12219,9.40558,2122210.1886061,0
+XPO.US,D,20140709,000000,9.47094,9.54402,9.19824,9.29805,2864529.3885479,0
+XPO.US,D,20140710,000000,9.04614,9.57491,9.04614,9.42638,1618450.4278965,0
+XPO.US,D,20140711,000000,9.39489,9.49173,9.29508,9.36043,1133513.3223644,0
+XPO.US,D,20140714,000000,9.50896,9.66819,9.38835,9.59214,1063859.5676285,0
+XPO.US,D,20140715,000000,9.59214,9.73057,9.46797,9.53332,1557976.5677629,0
+XPO.US,D,20140716,000000,9.59214,9.72344,9.56422,9.65452,1266976.9385361,0
+XPO.US,D,20140717,000000,9.52976,9.67175,9.32954,9.3539,1751851.7675555,0
+XPO.US,D,20140718,000000,9.3539,9.59214,9.33607,9.40558,1487084.0153689,0
+XPO.US,D,20140721,000000,9.36043,9.41212,9.21903,9.33607,963616.26311194,0
+XPO.US,D,20140722,000000,9.40202,9.59214,9.34677,9.50599,1009323.8571387,0
+XPO.US,D,20140723,000000,9.53332,9.79949,9.48817,9.62006,839290.46281786,0
+XPO.US,D,20140724,000000,9.63729,9.67532,9.44004,9.46084,3565010.5539955,0
+XPO.US,D,20140725,000000,9.37113,9.41925,9.18398,9.20834,2024097.7507135,0
+XPO.US,D,20140728,000000,9.22556,9.32597,9.02178,9.25705,2362464.5588732,0
+XPO.US,D,20140729,000000,9.26002,9.32954,8.90771,8.99742,2663990.6018961,0
+XPO.US,D,20140730,000000,9.94446,10.9366,9.94446,10.702,12712869.781599,0
+XPO.US,D,20140731,000000,10.5148,10.885,10.456,10.6776,5157863.6520217,0
+XPO.US,D,20140801,000000,10.5671,10.7329,10.2593,10.5148,3414962.8708057,0
+XPO.US,D,20140804,000000,10.5701,10.7501,10.4738,10.6812,2305691.9433731,0
+XPO.US,D,20140805,000000,10.598,10.7744,10.5356,10.702,3059153.5896419,0
+XPO.US,D,20140806,000000,10.5635,10.7501,10.3906,10.6016,2189351.001897,0
+XPO.US,D,20140807,000000,10.636,10.8018,10.5736,10.6639,2074704.9914559,0
+XPO.US,D,20140808,000000,10.6776,10.8362,10.6016,10.6259,1462048.8572619,0
+XPO.US,D,20140811,000000,10.7329,10.8541,10.6841,10.7465,1634962.119508,0
+XPO.US,D,20140812,000000,10.6913,10.781,10.4703,10.5843,1543695.0485658,0
+XPO.US,D,20140813,000000,10.6289,10.743,10.6081,10.6497,2760061.3800614,0
+XPO.US,D,20140814,000000,10.6497,10.6497,10.4287,10.532,1824870.1371264,0
+XPO.US,D,20140815,000000,10.636,10.674,10.2974,10.3942,1549515.3777802,0
+XPO.US,D,20140818,000000,10.5083,10.7192,10.4596,10.7121,1128347.738108,0
+XPO.US,D,20140819,000000,10.7222,10.7917,10.5944,10.6431,1011594.4251289,0
+XPO.US,D,20140820,000000,10.5148,10.6117,10.456,10.5635,1690189.6042335,0
+XPO.US,D,20140821,000000,10.5356,10.743,10.5356,10.6188,1961388.6687185,0
+XPO.US,D,20140822,000000,10.6081,10.6152,10.3871,10.5427,1532554.2853878,0
+XPO.US,D,20140825,000000,10.6812,10.7257,10.5564,10.6431,1499817.0374934,0
+XPO.US,D,20140826,000000,10.6497,10.6776,10.5356,10.5701,1729809.2483562,0
+XPO.US,D,20140827,000000,10.5701,10.6669,10.5047,10.5909,1487955.8865468,0
+XPO.US,D,20140828,000000,10.5499,10.8053,10.4839,10.6497,1875677.6725989,0
+XPO.US,D,20140829,000000,10.702,10.7917,10.5772,10.7049,2110401.2152783,0
+XPO.US,D,20140902,000000,10.7293,11.2272,10.7085,11.2165,4734526.4332988,0
+XPO.US,D,20140903,000000,11.2444,11.2824,10.9782,11.1167,2593520.519899,0
+XPO.US,D,20140904,000000,11.1167,11.3965,11.1167,11.1992,1886668.6355167,0
+XPO.US,D,20140905,000000,11.1648,11.3169,11.1303,11.182,1453409.253486,0
+XPO.US,D,20140908,000000,11.3377,11.6906,11.3204,11.4761,3867470.7447089,0
+XPO.US,D,20140909,000000,11.4761,11.6282,11.3656,11.5557,2971244.4009387,0
+XPO.US,D,20140910,000000,11.6971,12.0566,11.5765,11.908,9507309.1600368,0
+XPO.US,D,20140911,000000,11.8807,12.0221,11.7078,11.7696,4768645.5465156,0
+XPO.US,D,20140912,000000,12.9899,13.5775,12.8485,13.211,12912354.916982,0
+XPO.US,D,20140915,000000,13.249,13.2977,13.066,13.142,3285156.7373937,0
+XPO.US,D,20140916,000000,13.0416,13.3773,12.9382,13.3322,2666761.0651369,0
+XPO.US,D,20140917,000000,13.3874,14.051,13.3874,13.7296,6414081.9022009,0
+XPO.US,D,20140918,000000,13.7813,13.8888,13.6399,13.65,2946461.7151805,0
+XPO.US,D,20140919,000000,13.7575,13.8437,13.2941,13.3494,5336292.5935146,0
+XPO.US,D,20140922,000000,13.4842,13.5847,13.2044,13.3494,3036269.4959466,0
+XPO.US,D,20140923,000000,13.3114,13.7332,13.2733,13.3737,3029796.1049234,0
+XPO.US,D,20140924,000000,13.4807,13.6399,13.284,13.4569,1573905.8898232,0
+XPO.US,D,20140925,000000,13.391,13.3981,12.8069,12.9002,3065512.5265336,0
+XPO.US,D,20140926,000000,12.9276,13.1385,12.9002,13.0797,1976929.1833617,0
+XPO.US,D,20140929,000000,12.9068,13.1801,12.8515,13.1492,2034715.054555,0
+XPO.US,D,20140930,000000,13.1349,13.1765,12.8586,13.0208,3520141.1681668,0
+XPO.US,D,20141001,000000,13.2561,13.2668,12.5824,12.6061,5373651.7685411,0
+XPO.US,D,20141002,000000,12.596,12.9935,12.2538,12.9347,3679723.8903963,0
+XPO.US,D,20141003,000000,13.0731,13.5532,13.0006,13.2769,2069941.6798086,0
+XPO.US,D,20141006,000000,13.2769,13.4391,12.7345,12.8378,2340581.9388282,0
+XPO.US,D,20141007,000000,12.7101,12.7101,12.2883,12.2954,3145054.7815976,0
+XPO.US,D,20141008,000000,12.2918,12.7654,11.9805,12.741,2966178.1224728,0
+XPO.US,D,20141009,000000,12.7166,12.883,12.195,12.2467,2383404.6154827,0
+XPO.US,D,20141010,000000,12.1498,12.271,11.5587,11.725,2853880.1048755,0
+XPO.US,D,20141013,000000,11.7144,11.832,10.9955,11.0091,4023449.8449466,0
+XPO.US,D,20141014,000000,11.0994,11.7007,11.0822,11.469,4116245.2151735,0
+XPO.US,D,20141015,000000,11.248,11.9532,10.9331,11.8284,3898203.3621539,0
+XPO.US,D,20141016,000000,11.6555,12.9971,11.5866,12.4612,4289160.1605686,0
+XPO.US,D,20141017,000000,12.5996,12.8759,12.3055,12.5372,3092136.5772891,0
+XPO.US,D,20141020,000000,12.4196,13.17,12.4124,13.0589,3819487.533245,0
+XPO.US,D,20141021,000000,13.1349,13.2389,12.9828,13.0559,2717412.0677532,0
+XPO.US,D,20141022,000000,13.0868,13.1349,12.7202,12.8069,2047944.6056321,0
+XPO.US,D,20141023,000000,12.9763,13.2977,12.9382,13.1973,1723916.5437352,0
+XPO.US,D,20141024,000000,13.1801,13.3357,13.0179,13.2941,1266692.4863564,0
+XPO.US,D,20141027,000000,13.1872,13.7991,13.0868,13.6262,2073610.9446111,0
+XPO.US,D,20141028,000000,13.6815,13.8229,13.4878,13.7813,2666819.9753516,0
+XPO.US,D,20141029,000000,13.8265,14.0409,13.6328,13.9613,1767247.5313853,0
+XPO.US,D,20141030,000000,13.8681,14.013,13.574,13.688,2004554.7077674,0
+XPO.US,D,20141031,000000,13.9887,14.0166,13.6916,13.7991,1957975.2425628,0
+XPO.US,D,20141103,000000,13.754,13.8544,13.533,13.6815,1744705.1169354,0
+XPO.US,D,20141104,000000,13.6916,13.9477,13.5532,13.6399,1965248.1293572,0
+XPO.US,D,20141105,000000,13.8164,13.8544,13.3737,13.5603,3435700.9495361,0
+XPO.US,D,20141106,000000,13.5847,13.5847,12.8895,13.4254,6326354.4935889,0
+XPO.US,D,20141107,000000,13.4118,13.6536,13.284,13.4189,2709898.4906529,0
+XPO.US,D,20141110,000000,13.3874,13.3945,13.0624,13.3494,2158924.7175686,0
+XPO.US,D,20141111,000000,13.3428,13.3601,13.0797,13.0939,1473162.6900561,0
+XPO.US,D,20141112,000000,13.2252,13.2525,12.9626,13.028,2804314.7333591,0
+XPO.US,D,20141113,000000,13.0244,13.1349,12.6685,12.8242,3323951.6385103,0
+XPO.US,D,20141114,000000,12.7927,12.8895,12.4748,12.5645,2575808.7430562,0
+XPO.US,D,20141117,000000,12.5544,12.6442,12.34,12.5301,2191813.4488723,0
+XPO.US,D,20141118,000000,12.5301,13.1872,12.4124,13.1076,2637753.6754088,0
+XPO.US,D,20141119,000000,13.0589,13.0903,12.7755,12.8485,2194087.3831605,0
+XPO.US,D,20141120,000000,12.7547,13.104,12.703,12.9899,1649962.3433247,0
+XPO.US,D,20141121,000000,13.2424,13.2733,12.7897,12.959,2100298.9550283,0
+XPO.US,D,20141124,000000,13.0208,13.4807,13.0107,13.2941,1985053.743546,0
+XPO.US,D,20141125,000000,13.3078,13.4498,13.1212,13.3185,1536844.6321684,0
+XPO.US,D,20141126,000000,13.3666,13.65,13.3529,13.5086,1703616.0837427,0
+XPO.US,D,20141128,000000,13.5882,13.612,13.3529,13.3702,919046.47780378,0
+XPO.US,D,20141201,000000,13.3494,13.4011,12.6341,13.0416,5140988.4002279,0
+XPO.US,D,20141202,000000,13.0767,13.1836,12.959,13.1765,1841129.3563891,0
+XPO.US,D,20141203,000000,13.17,13.6643,13.1177,13.6019,1780246.4910505,0
+XPO.US,D,20141204,000000,13.6292,13.6363,13.2009,13.3078,1513248.5664495,0
+XPO.US,D,20141205,000000,13.3357,13.6227,13.2561,13.391,1434813.8234223,0
+XPO.US,D,20141208,000000,13.2668,13.6672,13.0969,13.1593,1698085.256155,0
+XPO.US,D,20141209,000000,12.9347,13.2288,12.5473,13.1872,2540173.1125976,0
+XPO.US,D,20141210,000000,13.1248,13.211,12.7309,12.7755,1993865.0285192,0
+XPO.US,D,20141211,000000,12.9828,13.0143,12.4956,12.6477,3232214.9689993,0
+XPO.US,D,20141212,000000,12.5265,13.0072,12.4612,12.9002,1824961.027172,0
+XPO.US,D,20141215,000000,13.0143,13.4949,12.9038,13.0903,3010152.0730378,0
+XPO.US,D,20141216,000000,12.9311,13.4462,12.921,13.1177,1966885.8333264,0
+XPO.US,D,20141217,000000,13.1872,13.6643,12.9971,13.647,2072082.6453264,0
+XPO.US,D,20141218,000000,13.7956,14.1687,13.6607,14.0029,2309679.3233351,0
+XPO.US,D,20141219,000000,13.9994,14.0201,13.7575,13.9126,3122830.4823072,0
+XPO.US,D,20141222,000000,13.9613,14.1235,13.8681,14.1235,1464053.4877114,0
+XPO.US,D,20141223,000000,14.1722,14.6909,14.1443,14.6838,2394621.1203654,0
+XPO.US,D,20141224,000000,14.6838,14.7081,14.4521,14.5073,1023967.2533691,0
+XPO.US,D,20141226,000000,14.5905,14.6422,14.2964,14.5798,1070455.8285281,0
+XPO.US,D,20141229,000000,14.5733,14.5733,13.9922,14.3689,1849940.6413622,0
+XPO.US,D,20141230,000000,14.2929,14.3659,13.9542,14.1479,1864400.5743525,0
+XPO.US,D,20141231,000000,14.1616,14.4592,14.0302,14.1307,2057245.6869619,0
+XPO.US,D,20150102,000000,14.2376,14.2376,13.8336,14.0445,1466408.2131512,0
+XPO.US,D,20150105,000000,13.9613,14.0237,13.4082,13.609,2178673.1046918,0
+XPO.US,D,20150106,000000,13.7023,13.7433,12.8034,13.1284,2760413.1582008,0
+XPO.US,D,20150107,000000,13.211,13.246,12.7963,13.1836,1989477.059097,0
+XPO.US,D,20150108,000000,13.3013,13.4189,13.1385,13.2561,1512684.7115372,0
+XPO.US,D,20150109,000000,13.249,13.287,12.9483,13.0868,3596145.4440495,0
+XPO.US,D,20150112,000000,13.1557,13.4949,13.0315,13.4011,1418613.5143743,0
+XPO.US,D,20150113,000000,13.5223,13.6536,12.9626,13.0903,1838754.4331614,0
+XPO.US,D,20150114,000000,12.921,13.0387,12.5925,12.7689,2573829.3598416,0
+XPO.US,D,20150115,000000,12.7897,12.883,12.0982,12.2954,2879324.2681876,0
+XPO.US,D,20150116,000000,12.2259,13.0387,12.2223,12.9828,3799225.7856793,0
+XPO.US,D,20150120,000000,12.9626,13.1349,12.4439,12.5408,2246515.7911123,0
+XPO.US,D,20150121,000000,12.558,12.817,12.454,12.6549,1783240.8131073,0
+XPO.US,D,20150122,000000,12.7755,13.1872,12.7065,13.142,2007109.7279372,0
+XPO.US,D,20150123,000000,13.1664,13.1973,12.883,13.0523,1457751.7778853,0
+XPO.US,D,20150126,000000,13.0903,13.4011,12.9038,13.3981,1658150.8631708,0
+XPO.US,D,20150127,000000,13.246,13.4082,12.9448,13.3221,1274118.5397091,0
+XPO.US,D,20150128,000000,13.4361,13.4361,12.9347,12.9798,1297908.167562,0
+XPO.US,D,20150129,000000,12.9691,13.2389,12.6305,13.2216,1551897.0336038,0
+XPO.US,D,20150130,000000,13.1492,13.3494,12.6964,12.7166,1442642.1493841,0
+XPO.US,D,20150202,000000,12.7166,12.7481,12.4196,12.5996,1626625.4825507,0
+XPO.US,D,20150203,000000,12.5129,12.9246,12.4647,12.8967,1293855.1447893,0
+XPO.US,D,20150204,000000,12.9276,13.9922,12.8723,13.8366,4245048.1917863,0
+XPO.US,D,20150205,000000,13.9786,14.3517,13.8437,14.0201,3728743.9216393,0
+XPO.US,D,20150206,000000,14.0926,14.2311,13.8508,13.9714,1240724.8637078,0
+XPO.US,D,20150209,000000,13.9334,14.3451,13.8437,14.1235,1829670.4780516,0
+XPO.US,D,20150210,000000,14.404,14.483,14.051,14.3279,1503440.8572732,0
+XPO.US,D,20150211,000000,14.3279,14.48,14.1443,14.2447,1919197.1729361,0
+XPO.US,D,20150212,000000,14.3243,14.518,14.1271,14.3517,1924231.4715711,0
+XPO.US,D,20150213,000000,14.4313,14.7254,14.3208,14.6731,2239561.0194774,0
+XPO.US,D,20150217,000000,14.6214,14.7491,14.2412,14.7046,2307038.4625667,0
+XPO.US,D,20150218,000000,14.7527,15.0016,14.3487,14.4449,3270440.9657566,0
+XPO.US,D,20150219,000000,14.7426,14.95,13.8021,14.4937,5194827.287035,0
+XPO.US,D,20150220,000000,14.3867,14.5768,14.2519,14.5281,2236726.5965748,0
+XPO.US,D,20150223,000000,14.7254,15.2678,14.6214,15.2613,3281095.298876,0
+XPO.US,D,20150224,000000,15.1852,15.4443,15.1781,15.3195,2711820.6468017,0
+XPO.US,D,20150225,000000,15.3023,15.4859,15.0985,15.4752,2095783.0662828,0
+XPO.US,D,20150226,000000,15.4544,15.5132,15.0189,15.1852,1873600.6667428,0
+XPO.US,D,20150227,000000,15.209,15.5066,15.209,15.2613,1417780.3556233,0
+XPO.US,D,20150302,000000,15.2678,15.5096,15.2298,15.4478,1183235.2267371,0
+XPO.US,D,20150303,000000,15.3854,15.4199,15.171,15.3403,2259430.5933279,0
+XPO.US,D,20150304,000000,15.2233,15.3373,15.1502,15.3231,1539941.6263137,0
+XPO.US,D,20150305,000000,15.3302,15.8138,15.1817,15.6932,2271581.2459012,0
+XPO.US,D,20150306,000000,15.4859,15.5756,15.351,15.5031,2418545.4001377,0
+XPO.US,D,20150309,000000,15.4859,15.7728,15.4686,15.755,1513325.9913032,0
+XPO.US,D,20150310,000000,15.5512,15.6172,15.1264,15.5684,2525876.4450595,0
+XPO.US,D,20150311,000000,15.5619,15.8108,15.5132,15.7621,1623839.8709689,0
+XPO.US,D,20150312,000000,15.9006,16.0354,15.7794,15.9831,1584784.0817585,0
+XPO.US,D,20150313,000000,16.0075,16.1941,15.6136,16.0663,1552381.7805135,0
+XPO.US,D,20150316,000000,16.222,16.222,15.793,15.9903,1635701.0219155,0
+XPO.US,D,20150317,000000,15.8899,16.0871,15.8417,15.8453,1359997.8507279,0
+XPO.US,D,20150318,000000,15.8281,16.1352,15.6825,16.0699,891331.7465015,0
+XPO.US,D,20150319,000000,16.0663,16.1531,15.8245,15.8661,1209561.360121,0
+XPO.US,D,20150320,000000,15.9522,16.4157,15.935,16.336,4094169.0329944,0
+XPO.US,D,20150323,000000,16.2909,16.3877,15.9659,16.1424,1274365.9626109,0
+XPO.US,D,20150324,000000,16.0907,16.1941,15.9071,15.9213,988826.46871411,0
+XPO.US,D,20150325,000000,16.0146,16.2844,15.831,15.8382,1655373.667334,0
+XPO.US,D,20150326,000000,15.7069,15.7794,15.4859,15.6415,1434926.5944048,0
+XPO.US,D,20150327,000000,15.6308,15.8762,15.5619,15.752,1016021.1069779,0
+XPO.US,D,20150330,000000,15.8108,16.2463,15.7241,16.2321,1148230.7771505,0
+XPO.US,D,20150331,000000,16.1667,16.1976,15.7069,15.717,1820791.8671188,0
+XPO.US,D,20150401,000000,15.7277,16.0212,15.5239,16.0111,2054896.0109691,0
+XPO.US,D,20150402,000000,15.935,16.0592,15.3819,15.3819,2036091.8704305,0
+XPO.US,D,20150406,000000,15.1472,15.2957,14.9915,15.1157,2944492.4308598,0
+XPO.US,D,20150407,000000,15.1228,15.1817,14.3487,14.3725,3261570.7705688,0
+XPO.US,D,20150408,000000,14.4069,14.9601,14.3832,14.9535,2616136.9929045,0
+XPO.US,D,20150409,000000,14.9191,15.3023,14.6909,15.0533,2198298.6219385,0
+XPO.US,D,20150410,000000,15.2506,15.7794,15.2233,15.7205,3621163.7706666,0
+XPO.US,D,20150413,000000,15.6587,15.6724,15.1157,15.1852,2362131.2953728,0
+XPO.US,D,20150414,000000,15.1228,15.1674,14.5109,14.7872,2972843.3924811,0
+XPO.US,D,20150415,000000,14.843,14.8947,14.663,14.8531,1131629.8786424,0
+XPO.US,D,20150416,000000,14.8359,15.0224,14.7907,14.7943,902519.63785133,0
+XPO.US,D,20150417,000000,14.6909,14.7319,14.4313,14.5353,1315734.3985363,0
+XPO.US,D,20150420,000000,14.7634,15.0331,14.5941,14.95,1360480.9144886,0
+XPO.US,D,20150421,000000,15.0153,15.3682,14.8668,15.3023,1314386.1961937,0
+XPO.US,D,20150422,000000,15.2957,15.3165,14.9844,15.1092,1031167.7647569,0
+XPO.US,D,20150423,000000,15.0331,15.3338,15.0016,15.1537,1242832.1662458,0
+XPO.US,D,20150424,000000,15.2054,15.2369,14.881,14.9363,663184.26693389,0
+XPO.US,D,20150427,000000,14.9808,15.0914,14.5905,14.6559,1422486.4402049,0
+XPO.US,D,20150428,000000,14.6077,14.7289,14.4313,14.6731,1942842.0499757,0
+XPO.US,D,20150429,000000,16.7371,17.1102,15.4686,16.8785,22906171.56056,0
+XPO.US,D,20150430,000000,16.7644,17.0413,16.4501,16.7644,4477201.5659549,0
+XPO.US,D,20150501,000000,16.8476,17.2623,16.5606,17.1102,4824650.6460755,0
+XPO.US,D,20150504,000000,17.1066,17.1066,16.5505,16.5779,3720393.81949,0
+XPO.US,D,20150505,000000,16.91,17.1969,16.6711,17.0169,5278272.7646114,0
+XPO.US,D,20150506,000000,17.0448,17.1619,16.5535,16.6438,4133876.2008647,0
+XPO.US,D,20150507,000000,16.6747,17.1898,16.6438,16.9373,3845906.2398234,0
+XPO.US,D,20150508,000000,17.1066,17.3348,16.7406,16.7852,3232635.7562473,0
+XPO.US,D,20150511,000000,16.882,17.3663,16.8405,17.0068,3651251.7420476,0
+XPO.US,D,20150512,000000,16.6818,17.0478,16.5713,16.6884,4114972.7545356,0
+XPO.US,D,20150513,000000,16.7234,16.8856,16.3842,16.6402,3359629.3476937,0
+XPO.US,D,20150514,000000,16.7579,16.8375,16.4774,16.7852,2298486.3825383,0
+XPO.US,D,20150515,000000,16.768,16.9926,16.7127,16.9545,1244547.2950687,0
+XPO.US,D,20150518,000000,16.9272,17.3698,16.8927,17.2967,2659962.8263582,0
+XPO.US,D,20150519,000000,17.3074,17.5944,17.1969,17.4595,3377406.7673472,0
+XPO.US,D,20150520,000000,17.4488,17.5421,16.9997,17.0894,2082602.3265264,0
+XPO.US,D,20150521,000000,17.131,17.6152,17.131,17.2795,2895022.998836,0
+XPO.US,D,20150522,000000,17.2831,17.456,17.1417,17.39,1921238.8326634,0
+XPO.US,D,20150526,000000,17.2587,17.3764,16.8856,17.2486,1757964.9646944,0
+XPO.US,D,20150527,000000,17.2207,17.4488,17.0722,17.4043,2874481.8485376,0
+XPO.US,D,20150528,000000,17.4007,17.4803,17.1654,17.4768,2390463.7423551,0
+XPO.US,D,20150529,000000,17.4043,17.4316,16.6266,16.9926,2879689.5115188,0
+XPO.US,D,20150601,000000,17.2451,17.5801,16.4085,16.8375,8043494.6794823,0
+XPO.US,D,20150602,000000,16.8167,17.2831,16.6266,17.1102,7763768.7822038,0
+XPO.US,D,20150603,000000,17.1999,17.2902,17.0894,17.1066,3666295.7277381,0
+XPO.US,D,20150604,000000,17.0032,17.2659,16.7888,16.8613,4279899.4748147,0
+XPO.US,D,20150605,000000,16.8957,16.9652,16.7264,16.8096,4671033.0038736,0
+XPO.US,D,20150608,000000,16.7163,16.9753,16.623,16.6503,2764836.4737517,0
+XPO.US,D,20150609,000000,16.7092,16.7959,16.5434,16.6367,3083981.7204228,0
+XPO.US,D,20150610,000000,16.6058,16.9165,16.5089,16.8268,2739683.4952153,0
+XPO.US,D,20150611,000000,16.8024,16.9135,16.5054,16.6747,1617393.4103295,0
+XPO.US,D,20150612,000000,16.6266,16.6646,16.1596,16.405,2718839.3780984,0
+XPO.US,D,20150615,000000,16.2772,16.5678,16.1251,16.4537,3093770.9149603,0
+XPO.US,D,20150616,000000,16.4157,16.5779,16.1251,16.3188,2428092.2212203,0
+XPO.US,D,20150617,000000,16.3254,16.4085,16.1216,16.2321,1620078.0329718,0
+XPO.US,D,20150618,000000,16.2291,16.5535,16.2291,16.4085,3157994.8310481,0
+XPO.US,D,20150619,000000,16.4537,16.6266,16.336,16.4329,3404478.5357345,0
+XPO.US,D,20150622,000000,16.5535,16.7787,16.3568,16.3842,2101184.2913981,0
+XPO.US,D,20150623,000000,16.3669,16.5363,16.336,16.4365,1509811.5762079,0
+XPO.US,D,20150624,000000,16.4917,16.5226,16.0455,16.0942,2260299.0982078,0
+XPO.US,D,20150625,000000,16.1216,16.2047,15.79,15.8899,2277945.2322399,0
+XPO.US,D,20150626,000000,15.9487,16.1596,15.752,15.8108,7146569.8288804,0
+XPO.US,D,20150629,000000,15.6344,15.8174,15.1781,15.2054,4322138.0987689,0
+XPO.US,D,20150630,000000,15.3023,15.7794,15.2233,15.6172,4433547.4136984,0
+XPO.US,D,20150701,000000,15.6861,15.7413,15.4579,15.5203,2755001.8341915,0
+XPO.US,D,20150702,000000,15.5476,15.5928,15.3058,15.3783,1780061.3446614,0
+XPO.US,D,20150706,000000,15.2262,15.5548,15.0741,15.3094,2246700.9375014,0
+XPO.US,D,20150707,000000,15.2922,15.3439,14.6874,15.3302,3408529.8753583,0
+XPO.US,D,20150708,000000,15.2025,15.2506,14.7111,14.8359,2273316.5725119,0
+XPO.US,D,20150709,000000,15.1674,15.3373,14.7046,14.7806,2183056.0246669,0
+XPO.US,D,20150710,000000,15.0331,15.4579,14.9773,15.3302,2689909.4132239,0
+XPO.US,D,20150713,000000,15.4859,15.9766,15.3682,15.9142,4196871.4181883,0
+XPO.US,D,20150714,000000,15.9006,16.1424,15.6861,15.973,2930269.8218774,0
+XPO.US,D,20150715,000000,15.9831,16.0455,15.5756,15.6653,2024895.5633357,0
+XPO.US,D,20150716,000000,15.7277,16.1531,15.7277,16.0562,2504756.2915079,0
+XPO.US,D,20150717,000000,16.0734,16.1531,15.8417,16.0283,2231658.6349599,0
+XPO.US,D,20150720,000000,16.0354,16.1667,15.9178,16.001,1290855.7732856,0
+XPO.US,D,20150721,000000,15.9279,16.3497,15.8798,16.156,1986331.253631,0
+XPO.US,D,20150722,000000,16.0907,16.2255,15.8762,15.9249,1678227.4643474,0
+XPO.US,D,20150723,000000,15.9071,15.9629,15.2262,15.247,2297907.3792851,0
+XPO.US,D,20150724,000000,15.1745,15.4407,15.0468,15.1674,2637834.4665604,0
+XPO.US,D,20150727,000000,15.0741,15.0741,14.6042,14.6559,3419812.0230516,0
+XPO.US,D,20150728,000000,14.6909,15.1745,14.4972,15.0884,2718839.3780984,0
+XPO.US,D,20150729,000000,15.102,15.4134,14.9981,15.2785,2308612.2068742,0
+XPO.US,D,20150730,000000,15.1537,15.2957,14.9844,15.0504,1726251.0713871,0
+XPO.US,D,20150731,000000,15.1294,15.209,14.9363,14.9844,1723357.7382699,0
+XPO.US,D,20150803,000000,14.95,15.4062,14.95,15.3546,3876679.2528442,0
+XPO.US,D,20150804,000000,15.3647,15.5096,15.0468,15.102,2095976.6284168,0
+XPO.US,D,20150805,000000,15.1817,15.5791,15.1674,15.3403,4979136.7931572,0
+XPO.US,D,20150806,000000,16.1596,16.3153,13.8057,14.6285,17573677.83432,0
+XPO.US,D,20150807,000000,14.5418,14.5798,13.8193,14.0617,7725458.6279969,0
+XPO.US,D,20150810,000000,14.1206,14.3344,13.3773,13.7504,9366367.3128937,0
+XPO.US,D,20150811,000000,13.5086,13.7195,12.8687,13.0315,7352636.076822,0
+XPO.US,D,20150812,000000,12.959,13.4498,12.665,13.3322,6087155.4577398,0
+XPO.US,D,20150813,000000,13.429,13.7403,13.1248,13.1973,4104584.3589569,0
+XPO.US,D,20150814,000000,13.1147,13.6536,13.0731,13.5847,3285288.023015,0
+XPO.US,D,20150817,000000,13.4254,13.8645,13.2698,13.8473,4329370.5899875,0
+XPO.US,D,20150818,000000,13.7023,14.2691,13.571,14.1408,7191412.2843252,0
+XPO.US,D,20150819,000000,14.0302,14.0754,13.8265,13.8265,4766790.7163265,0
+XPO.US,D,20150820,000000,13.6227,13.7124,12.7654,12.8307,7870397.953996,0
+XPO.US,D,20150821,000000,12.6204,12.6204,11.977,12.1017,9827800.9259015,0
+XPO.US,D,20150824,000000,11.0822,12.05,10.7673,11.8047,11677064.941369,0
+XPO.US,D,20150825,000000,12.2574,12.3126,11.8492,11.8908,7323911.4561245,0
+XPO.US,D,20150826,000000,12.2122,12.2223,11.5385,12.05,5204212.5258144,0
+XPO.US,D,20150827,000000,12.2538,12.454,12.0601,12.3299,3366001.7497774,0
+XPO.US,D,20150828,000000,12.3126,12.4855,12.1154,12.3643,2809389.42757,0
+XPO.US,D,20150831,000000,12.2402,12.3227,12.0946,12.1326,2197521.0071042,0
+XPO.US,D,20150901,000000,11.8837,12.1986,11.6145,11.6763,5236902.645537,0
+XPO.US,D,20150902,000000,11.8457,11.8807,11.5795,11.8427,3618559.939176,0
+XPO.US,D,20150903,000000,11.9389,12.2746,11.7767,11.9116,4105740.6823144,0
+XPO.US,D,20150904,000000,11.7696,11.9009,11.5385,11.7007,3477671.9528006,0
+XPO.US,D,20150908,000000,11.9288,12.1362,11.7767,12.0358,3083934.5922511,0
+XPO.US,D,20150909,000000,12.1261,12.2194,11.725,11.7488,3796770.0713,0
+XPO.US,D,20150910,000000,11.0198,11.0198,9.99317,10.453,37825334.921809,0
+XPO.US,D,20150911,000000,10.3698,11.3686,10.3698,11.1476,21999795.828368,0
+XPO.US,D,20150914,000000,11.1755,11.1755,10.6948,10.7465,6121582.5872221,0
+XPO.US,D,20150915,000000,10.7952,11.4345,10.778,11.4001,5462267.8798209,0
+XPO.US,D,20150916,000000,11.2723,11.3965,11.0507,11.1232,6169606.1942619,0
+XPO.US,D,20150917,000000,11.0614,11.362,10.9438,11.0198,5838239.6027599,0
+XPO.US,D,20150918,000000,10.9093,11.2236,10.7222,10.8053,6787838.6010664,0
+XPO.US,D,20150921,000000,10.8951,11.1202,10.6497,10.7192,3556939.8545789,0
+XPO.US,D,20150922,000000,10.5499,10.5671,10.0068,10.1696,5650312.6515051,0
+XPO.US,D,20150923,000000,10.197,10.2314,9.55768,9.56125,16314371.005741,0
+XPO.US,D,20150924,000000,9.50599,9.50599,8.7972,8.84889,13046601.197435,0
+XPO.US,D,20150925,000000,8.86612,9.03544,7.9779,8.14723,22495656.570858,0
+XPO.US,D,20150928,000000,8.12287,8.12643,7.37308,7.47349,16932786.875786,0
+XPO.US,D,20150929,000000,7.55251,7.9987,7.37962,7.86027,15048792.764017,0
+XPO.US,D,20150930,000000,7.99513,8.32368,7.86383,8.23694,10562911.198711,0
+XPO.US,D,20151001,000000,8.2613,9.26715,8.21615,9.20477,17885954.149955,0
+XPO.US,D,20151002,000000,8.98019,9.73414,8.87325,9.4644,13466612.513749,0
+XPO.US,D,20151005,000000,9.54045,9.75136,9.41568,9.52322,7795496.140703,0
+XPO.US,D,20151006,000000,9.57847,9.8791,9.4953,9.73711,4940949.5088267,0
+XPO.US,D,20151007,000000,9.88267,10.3009,9.77216,10.0865,7253510.3832361,0
+XPO.US,D,20151008,000000,10.2867,10.3318,9.8892,10.1869,6425347.2184044,0
+XPO.US,D,20151009,000000,10.3283,10.456,10.2077,10.3419,4173726.4363993,0
+XPO.US,D,20151012,000000,10.3182,10.3627,9.71334,9.76503,5481960.7230273,0
+XPO.US,D,20151013,000000,9.72701,9.91,9.32597,9.44004,4803821.6772995,0
+XPO.US,D,20151014,000000,9.43648,9.71334,9.40558,9.4644,4797457.6909607,0
+XPO.US,D,20151015,000000,9.44717,9.96881,9.41212,9.94446,3703325.0055621,0
+XPO.US,D,20151016,000000,9.97594,10.0068,9.68185,9.96525,5595925.0581266,0
+XPO.US,D,20151019,000000,9.85474,10.0484,9.28082,9.63373,5800335.08746,0
+XPO.US,D,20151020,000000,9.63373,9.73711,9.30518,9.30874,4076233.3973357,0
+XPO.US,D,20151021,000000,9.41568,9.91713,9.27428,9.29508,5093989.8309243,0
+XPO.US,D,20151022,000000,9.3331,9.55412,9.22913,9.53332,4333999.2497155,0
+XPO.US,D,20151023,000000,9.6266,9.86544,9.52322,9.80305,2822119.0833965,0
+XPO.US,D,20151026,000000,9.78226,9.86841,9.59214,9.70978,1972445.274447,0
+XPO.US,D,20151027,000000,9.68898,9.68898,7.9779,8.65521,10370815.087403,0
+XPO.US,D,20151028,000000,8.6659,8.76274,8.43063,8.71402,3216144.2624237,0
+XPO.US,D,20151029,000000,8.76274,9.12872,8.72115,8.99386,3072941.9461843,0
+XPO.US,D,20151030,000000,9.02178,9.64026,9.01168,9.5957,4348753.7337794,0
+XPO.US,D,20151102,000000,9.5957,10.0068,9.29805,10.0003,3643041.3412646,0
+XPO.US,D,20151103,000000,9.95515,10.1898,9.78939,9.86841,3228951.3431038,0
+XPO.US,D,20151104,000000,9.95158,9.98604,9.38479,9.66106,5337889.901908,0
+XPO.US,D,20151105,000000,10.2213,11.0299,10.1108,10.8743,8685644.6334632,0
+XPO.US,D,20151106,000000,10.8606,11.6145,10.8541,11.5795,16267032.440341,0
+XPO.US,D,20151109,000000,11.7351,11.8011,11.3103,11.5795,5271072.2532236,0
+XPO.US,D,20151110,000000,11.5623,11.7108,11.3377,11.4001,4252127.5164467,0
+XPO.US,D,20151111,000000,11.5141,11.5141,10.9057,11.1476,3865043.6438625,0
+XPO.US,D,20151112,000000,11.0091,11.1404,10.8125,10.9574,4357142.5483555,0
+XPO.US,D,20151113,000000,10.885,11.1719,10.6259,10.6913,3616535.1109386,0
+XPO.US,D,20151116,000000,10.5879,10.7602,10.197,10.7329,3687703.6997674,0
+XPO.US,D,20151117,000000,10.8297,11.0026,10.1518,10.2314,4839115.6285127,0
+XPO.US,D,20151118,000000,10.2142,10.6016,9.88267,10.5427,5668249.9703128,0
+XPO.US,D,20151119,000000,10.4768,10.9919,10.377,10.8921,4782413.7052702,0
+XPO.US,D,20151120,000000,10.9539,11.1583,10.7501,10.7845,5315303.7255844,0
+XPO.US,D,20151123,000000,10.8089,10.8226,10.2659,10.3491,3219037.5955409,0
+XPO.US,D,20151124,000000,10.273,10.7744,10.2279,10.7192,2637255.4633071,0
+XPO.US,D,20151125,000000,10.7257,10.8713,10.5291,10.7085,2359239.6454045,0
+XPO.US,D,20151127,000000,10.743,10.7537,10.3419,10.5356,1707446.9308485,0
+XPO.US,D,20151130,000000,10.4596,10.7085,10.377,10.5427,2542945.2589874,0
+XPO.US,D,20151201,000000,10.5427,10.7982,10.3075,10.6669,2642269.5641543,0
+XPO.US,D,20151202,000000,10.6051,10.6705,10.3663,10.3698,2897941.5791881,0
+XPO.US,D,20151203,000000,10.3734,10.4703,10.0175,10.1797,4014024.2105914,0
+XPO.US,D,20151204,000000,10.1696,10.2974,9.78582,10.1898,4013744.8078587,0
+XPO.US,D,20151207,000000,10.1898,10.1898,9.65096,9.83038,4488195.8951706,0
+XPO.US,D,20151208,000000,9.67532,9.67532,9.19111,9.38123,5125471.4496707,0
+XPO.US,D,20151209,000000,9.25349,9.71988,9.222,9.4953,4291183.305657,0
+XPO.US,D,20151210,000000,9.42281,9.8892,9.34677,9.85831,2828193.5681086,0
+XPO.US,D,20151211,000000,9.43648,9.61293,9.33964,9.40915,4262830.6608868,0
+XPO.US,D,20151214,000000,9.32597,9.51966,9.00455,9.12219,3997115.2958177,0
+XPO.US,D,20151215,000000,8.98732,9.44717,8.98732,9.39192,3049796.9643953,0
+XPO.US,D,20151216,000000,9.38479,9.90643,9.38479,9.89277,3359637.7634387,0
+XPO.US,D,20151217,000000,9.99317,10.0692,9.4852,9.50243,3716633.6646419,0
+XPO.US,D,20151218,000000,9.43648,9.44717,8.81443,9.01822,10512862.763433,0
+XPO.US,D,20151221,000000,8.85245,9.13585,8.73482,8.7972,3650672.7387944,0
+XPO.US,D,20151222,000000,8.84533,9.18398,8.81087,9.17031,2170632.701957,0
+XPO.US,D,20151223,000000,9.28795,9.84821,9.24992,9.73711,3987706.4929524,0
+XPO.US,D,20151224,000000,9.79236,9.95158,9.6165,9.63373,1315261.4336696,0
+XPO.US,D,20151228,000000,9.51253,9.56422,9.12219,9.31884,1963224.9842688,0
+XPO.US,D,20151229,000000,9.3331,9.54045,9.01465,9.3331,2738210.7398473,0
+XPO.US,D,20151230,000000,9.24636,9.32775,9.04257,9.11506,3013987.9695905,0
+XPO.US,D,20151231,000000,8.99089,9.57847,8.98732,9.41925,2705197.4555182,0
+XPO.US,D,20160104,000000,8.99089,9.27785,8.71046,9.14952,3152585.1901878,0
+XPO.US,D,20160105,000000,9.05624,9.27428,8.96653,9.08416,2270063.0455104,0
+XPO.US,D,20160106,000000,8.95286,9.06693,8.48232,8.59995,4100514.5046943,0
+XPO.US,D,20160107,000000,8.41696,8.47934,8.02306,8.04682,4914715.9486374,0
+XPO.US,D,20160108,000000,8.11277,8.15258,7.78065,8.03672,4160436.2919585,0
+XPO.US,D,20160111,000000,8.0991,8.1092,7.55607,7.80501,5166006.726845,0
+XPO.US,D,20160112,000000,7.89176,7.9779,7.43844,7.93988,6181310.8123523,0
+XPO.US,D,20160113,000000,7.93988,8.0088,7.19663,7.25901,4900367.1034806,0
+XPO.US,D,20160114,000000,7.25901,7.39744,6.61617,7.21029,9103243.9972723,0
+XPO.US,D,20160115,000000,6.80273,7.73015,6.58468,7.41764,9855567.8348225,0
+XPO.US,D,20160119,000000,7.49369,7.60479,6.76114,6.90313,7364992.0735722,0
+XPO.US,D,20160120,000000,6.70232,6.91323,6.23593,6.76114,8363801.2989579,0
+XPO.US,D,20160121,000000,6.75401,7.50795,6.52586,7.11048,5854485.3568307,0
+XPO.US,D,20160122,000000,7.43547,7.79788,7.29347,7.37665,3497602.1200149,0
+XPO.US,D,20160125,000000,7.29704,7.56677,7.20376,7.3107,2981392.1062115,0
+XPO.US,D,20160126,000000,7.35942,7.89473,7.1794,7.71174,4278916.5158033,0
+XPO.US,D,20160127,000000,7.72184,7.85848,7.41467,7.48359,2319350.6974431,0
+XPO.US,D,20160128,000000,7.67728,7.67728,7.26555,7.31783,2277130.5881278,0
+XPO.US,D,20160129,000000,7.32793,7.92265,7.32793,7.89829,3109097.6696815,0
+XPO.US,D,20160201,000000,7.8567,7.94701,7.60479,7.88463,2428740.2335822,0
+XPO.US,D,20160202,000000,7.72184,7.81868,7.16217,7.24178,4377136.6752315,0
+XPO.US,D,20160203,000000,7.36239,7.53528,6.99284,7.53528,3763652.4317334,0
+XPO.US,D,20160204,000000,7.49726,8.50311,7.46993,8.04385,6682502.0877001,0
+XPO.US,D,20160205,000000,8.04385,8.54113,7.94998,8.36527,5807321.8389258,0
+XPO.US,D,20160208,000000,8.13356,8.25774,7.63212,8.22328,3074029.2604332,0
+XPO.US,D,20160209,000000,8.03672,8.42706,7.77768,7.92265,4354441.0942234,0
+XPO.US,D,20160210,000000,7.81214,8.10564,7.64579,7.74263,2806794.0118243,0
+XPO.US,D,20160211,000000,7.51449,7.83947,7.25901,7.76699,3491046.2546911,0
+XPO.US,D,20160212,000000,7.9779,8.12287,7.80501,8.01236,3815168.5729315,0
+XPO.US,D,20160216,000000,8.16446,8.67243,7.74619,8.62431,2976541.2708165,0
+XPO.US,D,20160217,000000,8.65877,9.3331,8.63441,8.94217,3684975.3152513,0
+XPO.US,D,20160218,000000,8.98376,9.16021,8.69679,9.12872,2989774.1881916,0
+XPO.US,D,20160219,000000,9.05624,9.05624,8.71878,8.99089,2910566.8797771,0
+XPO.US,D,20160222,000000,9.10496,9.49173,8.92494,9.40915,4010227.0264654,0
+XPO.US,D,20160223,000000,9.32954,9.3539,8.97366,9.26715,2900631.2512773,0
+XPO.US,D,20160224,000000,9.0907,9.63373,8.55539,9.52322,6965353.5926567,0
+XPO.US,D,20160225,000000,9.32954,9.32954,7.75986,8.92494,14766550.558996,0
+XPO.US,D,20160226,000000,8.76571,8.84533,8.37181,8.64511,6187489.6523019,0
+XPO.US,D,20160229,000000,8.60352,8.70036,8.43063,8.55836,4841031.0520656,0
+XPO.US,D,20160301,000000,8.65164,8.75918,8.46509,8.54826,3694279.7628791,0
+XPO.US,D,20160302,000000,8.51737,8.63798,8.23397,8.3825,3011650.0756406,0
+XPO.US,D,20160303,000000,8.43776,8.61065,8.29932,8.45142,2597708.1945911,0
+XPO.US,D,20160304,000000,8.47578,8.82453,8.2613,8.43063,4261123.9478089,0
+XPO.US,D,20160307,000000,8.59342,9.23626,8.43241,9.13229,6856889.7884632,0
+XPO.US,D,20160308,000000,9.13942,9.29508,8.65877,8.70392,3901451.8397084,0
+XPO.US,D,20160309,000000,8.81443,8.92494,8.40627,8.90058,3105042.9637597,0
+XPO.US,D,20160310,000000,8.97366,9.07703,8.67243,9.02534,2044527.8131784,0
+XPO.US,D,20160311,000000,9.16378,9.55768,9.10139,9.46084,2762884.020921,0
+XPO.US,D,20160314,000000,9.50599,9.82385,9.40558,9.72701,3376859.7439248,0
+XPO.US,D,20160315,000000,9.73414,9.7478,9.38123,9.67175,3711193.7270997,0
+XPO.US,D,20160316,000000,9.67532,10.1037,9.63729,10.0829,3821793.447364,0
+XPO.US,D,20160317,000000,10.2421,10.8778,10.197,10.7222,5400085.6234604,0
+XPO.US,D,20160318,000000,10.7673,11.0751,10.7673,10.9818,3979832.7219679,0
+XPO.US,D,20160321,000000,10.9402,10.9741,10.6841,10.7501,2631073.2570595,0
+XPO.US,D,20160322,000000,10.6289,10.8885,10.56,10.7744,2056092.7299024,0
+XPO.US,D,20160323,000000,10.7501,10.8541,10.6461,10.7257,2202097.4892134,0
+XPO.US,D,20160324,000000,10.5843,11.0715,10.5701,11.0644,2486936.7931296,0
+XPO.US,D,20160328,000000,11.0614,11.0644,10.743,10.7501,3054457.6039542,0
+XPO.US,D,20160329,000000,10.7257,10.8434,10.4738,10.7673,5445633.3183329,0
+XPO.US,D,20160330,000000,10.7982,11.144,10.6776,10.6948,2922042.5896045,0
+XPO.US,D,20160331,000000,10.6812,10.7709,10.5184,10.6117,2293768.5159137,0
+XPO.US,D,20160401,000000,10.4495,10.4768,9.9397,10.3562,3752747.3094142,0
+XPO.US,D,20160404,000000,10.3526,10.7537,10.2249,10.2314,2392274.8106705,0
+XPO.US,D,20160405,000000,10.1625,10.3336,9.96881,10.1417,3245399.0750536,0
+XPO.US,D,20160406,000000,10.1797,10.2249,9.77869,10.1001,2632606.6057912,0
+XPO.US,D,20160407,000000,9.98248,10.4215,9.81672,9.87554,4503261.761798,0
+XPO.US,D,20160408,000000,10.0621,10.3146,9.79236,9.85474,2609939.638316,0
+XPO.US,D,20160411,000000,9.89633,10.2142,9.83751,10.0003,2356773.8321313,0
+XPO.US,D,20160412,000000,10.0003,10.5356,9.85831,10.4358,4702780.5601607,0
+XPO.US,D,20160413,000000,10.5356,11.0543,10.4388,11.0163,2674798.1015737,0
+XPO.US,D,20160414,000000,10.999,11.22,10.9473,11.1648,2506316.5706235,0
+XPO.US,D,20160415,000000,11.1024,11.3169,11.0127,11.1511,2211233.621942,0
+XPO.US,D,20160418,000000,10.999,11.3894,10.9503,11.3341,4607627.098196,0
+XPO.US,D,20160419,000000,11.4137,11.8629,11.4066,11.7144,2622563.255756,0
+XPO.US,D,20160420,000000,11.7524,11.9152,11.4862,11.6383,3333892.316457,0
+XPO.US,D,20160421,000000,11.507,11.6454,11.2961,11.3484,2843160.1289455,0
+XPO.US,D,20160422,000000,11.4725,11.6971,11.3721,11.6454,2196317.5555749,0
+XPO.US,D,20160425,000000,11.6175,11.6888,10.9057,10.9782,2379105.8529571,0
+XPO.US,D,20160426,000000,11.0442,11.3276,10.8261,11.3133,3471107.6717318,0
+XPO.US,D,20160427,000000,11.3484,11.4173,11.1131,11.2925,4772932.5269983,0
+XPO.US,D,20160428,000000,11.1202,11.1856,10.6639,10.7537,4201239.1898225,0
+XPO.US,D,20160429,000000,10.7709,10.8434,10.3182,10.418,3106328.8895896,0
+XPO.US,D,20160502,000000,10.5879,10.7501,10.1631,10.7222,3196123.2051638,0
+XPO.US,D,20160503,000000,10.5772,10.6325,10.1869,10.3562,3026803.4660156,0
+XPO.US,D,20160504,000000,10.5772,11.0264,9.3741,9.58204,9179569.7546125,0
+XPO.US,D,20160505,000000,9.79236,9.80662,8.89761,9.03188,8073909.1817677,0
+XPO.US,D,20160506,000000,8.99089,9.30518,8.87325,9.16021,4415896.2302193,0
+XPO.US,D,20160509,000000,9.12219,9.32954,9.07703,9.2018,3197843.3834337,0
+XPO.US,D,20160510,000000,9.222,9.66819,9.14773,9.60224,3543725.4518427,0
+XPO.US,D,20160511,000000,9.60937,9.94802,9.54045,9.59214,2644676.4672129,0
+XPO.US,D,20160512,000000,9.64383,9.72701,9.24279,9.39489,2673172.1796474,0
+XPO.US,D,20160513,000000,9.30874,9.41212,8.90771,8.98732,6721355.8990314,0
+XPO.US,D,20160516,000000,9.0598,9.0806,8.75561,8.90058,3731107.0628241,0
+XPO.US,D,20160517,000000,8.90414,9.28082,8.81443,8.90414,4277160.9914047,0
+XPO.US,D,20160518,000000,8.90058,9.11149,8.77997,8.91781,3955001.2248889,0
+XPO.US,D,20160519,000000,8.81087,9.11149,8.81087,8.97663,3136633.9871906,0
+XPO.US,D,20160520,000000,9.05267,9.40024,8.94038,9.36756,5139985.2434287,0
+XPO.US,D,20160523,000000,9.27428,9.3432,9.12872,9.23626,3595505.8474326,0
+XPO.US,D,20160524,000000,9.27785,9.78582,9.23685,9.69611,4380408.7168719,0
+XPO.US,D,20160525,000000,9.73414,10.1589,9.71512,10.1001,2942866.5089336,0
+XPO.US,D,20160526,000000,10.1696,10.1726,10.014,10.0205,1685682.131233,0
+XPO.US,D,20160527,000000,10.0657,10.2867,9.97594,10.1488,1465763.5670872,0
+XPO.US,D,20160531,000000,10.1726,10.3491,10.0621,10.1144,2026319.5073829,0
+XPO.US,D,20160601,000000,10.0556,10.3627,9.55887,9.84821,3799419.3478134,0
+XPO.US,D,20160602,000000,9.80305,9.8892,9.65096,9.77216,2180558.2315628,0
+XPO.US,D,20160603,000000,9.56778,9.83038,9.4745,9.71631,2145331.6063092,0
+XPO.US,D,20160606,000000,9.63016,10.1566,9.62303,10.1037,2165379.593953,0
+XPO.US,D,20160607,000000,10.0728,10.2659,9.92069,10.1453,1782697.1559828,0
+XPO.US,D,20160608,000000,10.1518,10.3942,10.0449,10.3835,2652918.8478267,0
+XPO.US,D,20160609,000000,10.3009,10.4738,10.2385,10.3562,2334428.3461135,0
+XPO.US,D,20160610,000000,10.1726,10.3283,9.93792,10.014,3407903.7439332,0
+XPO.US,D,20160613,000000,9.91356,10.1869,9.82741,9.92069,3256603.7978934,0
+XPO.US,D,20160614,000000,9.88623,10.0728,9.30518,9.41568,7213540.6441231,0
+XPO.US,D,20160615,000000,9.43648,9.9296,9.43648,9.51966,2319845.5432468,0
+XPO.US,D,20160616,000000,9.47094,9.55055,9.14952,9.21903,3641901.8493971,0
+XPO.US,D,20160617,000000,9.26715,9.42994,9.222,9.32597,3866556.7948063,0
+XPO.US,D,20160620,000000,9.51966,10.0104,9.51253,9.73414,3413067.6450407,0
+XPO.US,D,20160621,000000,9.53332,9.66106,9.2119,9.21546,4238364.4071391,0
+XPO.US,D,20160622,000000,9.24636,9.40915,8.99089,9.31884,2833357.4692161,0
+XPO.US,D,20160623,000000,9.4852,9.82741,9.3432,9.82385,2759566.5342578,0
+XPO.US,D,20160624,000000,9.08773,9.38123,8.07118,8.51024,25401689.047251,0
+XPO.US,D,20160627,000000,8.34091,8.34091,7.68381,8.05395,10168778.298148,0
+XPO.US,D,20160628,000000,8.38547,8.47578,8.12287,8.41696,3724345.8533232,0
+XPO.US,D,20160629,000000,8.676,9.02534,8.57916,8.74848,4226255.8332906,0
+XPO.US,D,20160630,000000,8.818,9.07703,8.62075,9.07703,3195720.9325548,0
+XPO.US,D,20160701,000000,9.03188,9.36815,9.03188,9.29508,3461983.3210462,0
+XPO.US,D,20160705,000000,9.10496,9.222,8.82453,9.02178,3488974.2982819,0
+XPO.US,D,20160706,000000,8.86612,8.96474,8.63441,8.81087,3798875.690689,0
+XPO.US,D,20160707,000000,9.13229,9.13229,8.43419,8.44429,5203588.0775384,0
+XPO.US,D,20160708,000000,8.59342,8.83166,8.30289,8.64154,6020984.1382683,0
+XPO.US,D,20160711,000000,9.05267,9.13229,8.96296,9.02178,4311492.1813945,0
+XPO.US,D,20160712,000000,9.12219,9.4347,9.12219,9.39192,3751626.3321855,0
+XPO.US,D,20160713,000000,9.56422,9.65809,9.3331,9.44361,3255309.4563185,0
+XPO.US,D,20160714,000000,9.53332,9.60224,9.02713,9.10793,5513982.6326001,0
+XPO.US,D,20160715,000000,9.18754,9.24636,8.74195,8.75205,4321108.0115858,0
+XPO.US,D,20160718,000000,8.67243,9.31587,8.40627,9.26715,7642245.4249814,0
+XPO.US,D,20160719,000000,9.12219,9.47807,9.0806,9.37113,3876376.2860256,0
+XPO.US,D,20160720,000000,9.40558,9.81315,9.32241,9.59214,5746088.8785969,0
+XPO.US,D,20160721,000000,9.59214,9.76147,9.59214,9.71334,4893038.6727694,0
+XPO.US,D,20160722,000000,9.74067,9.98604,9.70265,9.93792,2651165.006577,0
+XPO.US,D,20160725,000000,9.93792,9.95515,9.76147,9.78226,2296010.4703711,0
+XPO.US,D,20160726,000000,9.80305,10.1381,9.72701,10.052,3386214.6860223,0
+XPO.US,D,20160727,000000,10.0556,10.1316,9.90821,10.0865,2433971.4606493,0
+XPO.US,D,20160728,000000,10.0692,10.1589,9.8892,10.1417,2259940.5874725,0
+XPO.US,D,20160729,000000,10.1173,10.3146,10.0003,10.2385,2974206.7431646,0
+XPO.US,D,20160801,000000,10.2213,10.3146,10.1037,10.1762,4777206.042289,0
+XPO.US,D,20160802,000000,10.1934,10.2421,9.65452,9.91713,3890285.8292955,0
+XPO.US,D,20160803,000000,9.91,10.0966,9.82741,10.0033,4176296.6049101,0
+XPO.US,D,20160804,000000,11.3894,12.3471,11.0127,11.4066,27460804.712743,0
+XPO.US,D,20160805,000000,11.6419,12.7671,11.6318,12.7166,15635977.804515,0
+XPO.US,D,20160808,000000,12.7166,13.1159,12.5645,12.7927,8505004.0341948,0
+XPO.US,D,20160809,000000,12.8658,12.8759,12.5515,12.7166,8040692.2364106,0
+XPO.US,D,20160810,000000,12.7927,12.7927,12.4023,12.4332,5007385.0826899,0
+XPO.US,D,20160811,000000,12.5372,12.7166,12.4267,12.5824,4602527.1567502,0
+XPO.US,D,20160812,000000,12.5164,12.5443,12.3744,12.5129,3383634.4186176,0
+XPO.US,D,20160815,000000,12.6026,12.7618,12.4059,12.5717,6157899.8930225,0
+XPO.US,D,20160816,000000,12.5129,12.6234,12.378,12.4023,3092793.005396,0
+XPO.US,D,20160817,000000,12.3922,12.4647,12.2847,12.4439,4276285.7539288,0
+XPO.US,D,20160818,000000,12.4439,12.482,12.3643,12.4439,3977422.4526113,0
+XPO.US,D,20160819,000000,12.3851,12.8206,12.34,12.7446,5749438.3450909,0
+XPO.US,D,20160822,000000,12.6893,12.7345,12.5063,12.6026,4007338.7427951,0
+XPO.US,D,20160823,000000,12.7582,12.8931,12.7309,12.8658,4312978.4019544,0
+XPO.US,D,20160824,000000,12.8658,13.0315,12.5824,12.665,3493389.1980879,0
+XPO.US,D,20160825,000000,12.5925,12.6685,12.3744,12.4475,3750192.2892444,0
+XPO.US,D,20160826,000000,12.4576,12.6822,12.3887,12.482,3723241.7075844,0
+XPO.US,D,20160829,000000,12.5717,12.6857,12.3922,12.4683,3890053.5547346,0
+XPO.US,D,20160830,000000,12.4855,12.5717,12.3922,12.4992,2323987.7729161,0
+XPO.US,D,20160831,000000,12.4439,12.5301,12.2051,12.3744,2974157.9318438,0
+XPO.US,D,20160901,000000,12.4124,12.5752,12.1053,12.4196,3214610.913692,0
+XPO.US,D,20160902,000000,12.5063,12.5889,12.3055,12.3679,2864569.7841237,0
+XPO.US,D,20160906,000000,12.4231,12.4439,12.2259,12.2811,2122213.5549041,0
+XPO.US,D,20160907,000000,12.2295,12.34,12.2194,12.2746,2357191.2530813,0
+XPO.US,D,20160908,000000,12.2538,12.4523,12.1986,12.4231,2446228.1516091,0
+XPO.US,D,20160909,000000,12.1914,12.2087,11.3864,11.3894,6595422.69145,0
+XPO.US,D,20160912,000000,11.2652,11.8599,11.2028,11.7458,3937294.4974931,0
+XPO.US,D,20160913,000000,11.507,11.5242,11.1131,11.3305,3316658.5539279,0
+XPO.US,D,20160914,000000,11.2896,11.6591,11.2028,11.4898,3816254.2040314,0
+XPO.US,D,20160915,000000,11.4898,11.9253,11.4862,11.9187,4520032.6583543,0
+XPO.US,D,20160916,000000,11.7524,12.012,11.6906,11.9324,5573448.2864874,0
+XPO.US,D,20160919,000000,12.0946,12.2675,11.8795,12.0358,2704335.6832343,0
+XPO.US,D,20160920,000000,12.091,12.119,11.7874,11.8599,3572512.3490529,0
+XPO.US,D,20160921,000000,11.9461,12.3608,11.8599,12.34,5761742.1642225,0
+XPO.US,D,20160922,000000,12.4303,12.5645,12.3073,12.4439,3620751.3991636,0
+XPO.US,D,20160923,000000,12.3263,12.4315,12.2051,12.2087,1912760.8111907,0
+XPO.US,D,20160926,000000,12.0738,12.3869,12.0738,12.1291,1874257.0948497,0
+XPO.US,D,20160927,000000,12.0601,12.4006,12.0566,12.3887,1659217.9796317,0
+XPO.US,D,20160928,000000,12.1641,12.7547,12.1641,12.6929,2827235.8563322,0
+XPO.US,D,20160929,000000,12.6269,12.8723,12.4576,12.5372,2147449.0077412,0
+XPO.US,D,20160930,000000,12.6234,12.8105,12.5164,12.6756,3412209.2390548,0
+XPO.US,D,20161003,000000,12.3643,12.6614,12.2538,12.5996,2040407.464446,0
+XPO.US,D,20161004,000000,12.7654,12.8414,12.4748,12.5788,3099907.6761852,0
+XPO.US,D,20161005,000000,12.7101,12.8759,12.5616,12.8105,3221048.9585864,0
+XPO.US,D,20161006,000000,12.7273,12.817,12.52,12.6584,1692084.8299985,0
+XPO.US,D,20161007,000000,12.6994,12.779,12.4095,12.6549,1956473.8736619,0
+XPO.US,D,20161010,000000,12.7897,13.0084,12.779,12.9175,3370106.9501689,0
+XPO.US,D,20161011,000000,12.8135,12.8967,12.5616,12.6477,3708416.5312629,0
+XPO.US,D,20161012,000000,12.6614,12.7689,12.498,12.5645,3717047.7192939,0
+XPO.US,D,20161013,000000,12.3227,12.4368,11.9461,12.0358,3639898.9020966,0
+XPO.US,D,20161014,000000,12.0881,12.2051,11.8183,11.8249,2899978.1894684,0
+XPO.US,D,20161017,000000,11.7286,11.8771,11.5141,11.7559,4199653.6634721,0
+XPO.US,D,20161018,000000,12.0013,12.0221,11.7785,11.9116,2316344.5933434,0
+XPO.US,D,20161019,000000,11.908,12.0429,11.7904,11.9425,1662139.9262819,0
+XPO.US,D,20161020,000000,11.8391,12.0393,11.8219,11.9152,1669288.2600509,0
+XPO.US,D,20161021,000000,11.7387,12.0358,11.6906,11.8076,2420166.272617,0
+XPO.US,D,20161024,000000,11.936,12.0946,11.7732,11.8771,1865402.0480028,0
+XPO.US,D,20161025,000000,11.9045,11.9568,11.7369,11.8457,1872090.882097,0
+XPO.US,D,20161026,000000,11.6627,12.0358,11.6627,11.9009,2925506.5102301,0
+XPO.US,D,20161027,000000,12.0393,12.0673,11.7595,11.7904,3148885.6287034,0
+XPO.US,D,20161028,000000,11.9633,12.091,11.267,11.3828,5771809.0783436,0
+XPO.US,D,20161031,000000,11.4173,11.4862,11.3187,11.3828,3612428.2273981,0
+XPO.US,D,20161101,000000,11.4244,11.4589,10.9503,11.1202,5986955.915097,0
+XPO.US,D,20161102,000000,11.5207,11.5349,10.9711,11.2688,9746782.5491716,0
+XPO.US,D,20161103,000000,12.0637,12.4267,11.7179,11.9876,13583306.916514,0
+XPO.US,D,20161104,000000,11.8979,12.1843,11.7559,11.9876,4620382.0012573,0
+XPO.US,D,20161107,000000,12.3299,12.6549,12.2467,12.6442,6116183.0452558,0
+XPO.US,D,20161108,000000,12.703,12.8242,12.3715,12.7166,3277316.6293889,0
+XPO.US,D,20161109,000000,12.3542,13.0832,12.271,12.7689,5524958.4471769,0
+XPO.US,D,20161110,000000,12.9175,13.9126,12.8866,13.7088,11037582.77854,0
+XPO.US,D,20161111,000000,13.5948,13.9025,13.5502,13.8544,5664999.8096093,0
+XPO.US,D,20161114,000000,14.1027,14.5145,14.0825,14.2792,7270378.9024339,0
+XPO.US,D,20161115,000000,14.2863,14.5834,14.1271,14.4972,6316667.9711399,0
+XPO.US,D,20161116,000000,14.4972,14.597,14.3624,14.518,5532283.5115901,0
+XPO.US,D,20161117,000000,14.5489,14.7426,14.48,14.6386,4865127.0130351,0
+XPO.US,D,20161118,000000,14.7182,14.7943,14.4806,14.6042,4063677.1058554,0
+XPO.US,D,20161121,000000,14.7634,14.846,14.5281,14.597,3502235.8291899,0
+XPO.US,D,20161122,000000,14.7426,14.7943,14.5353,14.7111,2366090.061802,0
+XPO.US,D,20161123,000000,14.8187,15.8209,14.8187,15.7449,8283469.6470167,0
+XPO.US,D,20161125,000000,15.7657,15.8417,15.4134,15.6516,2337703.7540519,0
+XPO.US,D,20161128,000000,15.6516,15.6914,15.0468,15.2613,4139962.4676198,0
+XPO.US,D,20161129,000000,15.2506,15.5476,15.0741,15.2886,3070164.7503475,0
+XPO.US,D,20161130,000000,15.5096,15.7104,15.3474,15.3926,3728457.7863107,0
+XPO.US,D,20161201,000000,15.4514,15.638,15.2541,15.5167,3930134.3816811,0
+XPO.US,D,20161202,000000,15.5031,15.6207,15.4027,15.5411,2191927.9030038,0
+XPO.US,D,20161205,000000,15.7413,15.7966,15.389,15.4686,3064187.8882769,0
+XPO.US,D,20161206,000000,15.4995,15.8798,15.3474,15.8245,3430779.4218835,0
+XPO.US,D,20161207,000000,15.8518,16.7234,15.8281,16.6159,6283668.1520028,0
+XPO.US,D,20161208,000000,16.7163,17.0894,16.3669,17.0585,4899485.1334088,0
+XPO.US,D,20161209,000000,17.0514,17.235,16.506,16.6676,4762257.996091,0
+XPO.US,D,20161212,000000,16.7335,16.8096,16.0734,16.2671,3767478.2293922,0
+XPO.US,D,20161213,000000,16.4953,16.5743,15.973,16.4501,2938375.8674229,0
+XPO.US,D,20161214,000000,16.3913,16.8304,16.2945,16.5535,3894231.1305327,0
+XPO.US,D,20161215,000000,16.5398,17.0205,16.4258,16.4709,5799133.3190797,0
+XPO.US,D,20161216,000000,16.4709,16.481,15.4389,15.6968,9402750.2615048,0
+XPO.US,D,20161219,000000,15.4686,15.7277,14.9743,15.1882,6107142.8520198,0
+XPO.US,D,20161220,000000,15.3819,15.7033,15.3439,15.5274,4032325.0895814,0
+XPO.US,D,20161221,000000,15.3926,15.5482,15.2785,15.3682,2761747.8953514,0
+XPO.US,D,20161222,000000,15.4098,15.534,15.1401,15.1609,1849903.6120844,0
+XPO.US,D,20161223,000000,15.1264,15.2642,15.0884,15.2054,1224118.9157528,0
+XPO.US,D,20161227,000000,15.1472,15.4876,15.1472,15.2334,1179619.8227023,0
+XPO.US,D,20161228,000000,15.3338,15.3338,14.9048,15.0397,1633400.1572435,0
+XPO.US,D,20161229,000000,15.064,15.1674,14.9048,15.0296,2384929.5484694,0
+XPO.US,D,20161230,000000,15.1401,15.1401,14.8323,14.9191,1918183.9172429,0
+XPO.US,D,20170103,000000,15.1228,15.496,14.846,15.1056,2889679.0007864,0
+XPO.US,D,20170104,000000,15.4752,15.6724,15.2613,15.6035,4109699.4487436,0
+XPO.US,D,20170105,000000,15.5756,15.6587,15.0712,15.1092,2599635.4001869,0
+XPO.US,D,20170106,000000,15.2334,15.3955,15.0189,15.0985,1851379.7337504,0
+XPO.US,D,20170109,000000,14.9707,15.2161,14.846,14.9636,2435750.5491339,0
+XPO.US,D,20170110,000000,14.9601,15.1264,14.7771,15.0884,4209823.2496817,0
+XPO.US,D,20170111,000000,15.0884,15.2334,15.007,15.1817,2723178.5361997,0
+XPO.US,D,20170112,000000,15.209,15.2957,14.9707,15.2613,2228076.893905,0
+XPO.US,D,20170113,000000,15.2957,15.5928,15.1852,15.5791,3501719.1024493,0
+XPO.US,D,20170117,000000,15.572,15.638,15.1193,15.1674,3288290.7608168,0
+XPO.US,D,20170118,000000,15.1852,15.3165,15.0504,15.3023,1798619.7454472,0
+XPO.US,D,20170119,000000,15.3195,15.5447,14.8632,14.9393,2980432.711286,0
+XPO.US,D,20170120,000000,14.9363,15.1502,14.8531,14.9292,2414674.1574561,0
+XPO.US,D,20170123,000000,14.8632,15.0884,14.5418,14.7634,1794517.9113537,0
+XPO.US,D,20170124,000000,14.8495,15.4235,14.748,15.3955,2462044.7026869,0
+XPO.US,D,20170125,000000,15.4371,16.1287,15.4235,16.1115,4371233.8717165,0
+XPO.US,D,20170126,000000,15.8037,16.0526,15.8037,15.9213,3129453.6735907,0
+XPO.US,D,20170127,000000,15.9802,16.0835,15.7104,16.0111,1725996.9158893,0
+XPO.US,D,20170130,000000,15.8762,15.8762,15.3094,15.6861,2416781.459994,0
+XPO.US,D,20170131,000000,15.5548,15.6207,15.0884,15.4651,2453724.8972195,0
+XPO.US,D,20170201,000000,15.6065,15.8091,15.3682,15.6344,2082553.5152056,0
+XPO.US,D,20170202,000000,15.4859,15.7485,15.2886,15.5964,2013239.7565661,0
+XPO.US,D,20170203,000000,15.7449,16.0212,15.6825,16.0146,1840292.8313401,0
+XPO.US,D,20170206,000000,15.8726,16.0592,15.7104,15.8625,2161102.7123643,0
+XPO.US,D,20170207,000000,16.0111,16.1281,15.4579,15.5791,2687595.0833599,0
+XPO.US,D,20170208,000000,15.5476,15.6118,14.9987,15.4163,2173595.0441829,0
+XPO.US,D,20170209,000000,15.4478,15.8417,15.4478,15.7033,1681974.1540036,0
+XPO.US,D,20170210,000000,15.9071,16.5125,15.6861,16.2463,3243694.0451247,0
+XPO.US,D,20170213,000000,16.481,16.7092,16.3497,16.5262,2932680.091234,0
+XPO.US,D,20170214,000000,16.6676,17.2106,16.6438,16.9581,5661323.8122108,0
+XPO.US,D,20170215,000000,16.9373,17.7495,16.8131,17.4524,6275040.3302698,0
+XPO.US,D,20170216,000000,17.4459,17.494,16.8856,17.1381,3978255.6113624,0
+XPO.US,D,20170217,000000,17.1239,17.2314,16.9753,17.0133,5757677.3594068,0
+XPO.US,D,20170221,000000,17.1482,17.2558,16.6402,16.7234,5841886.9866255,0
+XPO.US,D,20170222,000000,18.2509,18.908,16.9308,16.9444,14855222.214192,0
+XPO.US,D,20170223,000000,17.2415,17.7637,16.9753,17.2486,6907094.7565966,0
+XPO.US,D,20170224,000000,16.9373,17.4251,16.8785,17.4215,4111554.2789328,0
+XPO.US,D,20170227,000000,17.456,17.8119,17.1761,17.8083,5342117.9721759,0
+XPO.US,D,20170228,000000,17.6912,17.8053,17.5213,17.6253,5389330.3014015,0
+XPO.US,D,20170301,000000,17.9574,18.2925,17.9051,18.1612,6295493.9568205,0
+XPO.US,D,20170302,000000,18.0715,18.1422,17.6806,17.6942,3492954.945648,0
+XPO.US,D,20170303,000000,17.7495,18.0762,17.6081,18.0127,4970646.9896415,0
+XPO.US,D,20170306,000000,17.7738,18.0608,17.7619,17.9087,3582996.684124,0
+XPO.US,D,20170307,000000,17.7774,17.9259,17.4714,17.5213,2587302.9675226,0
+XPO.US,D,20170308,000000,17.6009,17.6354,17.273,17.2967,1976119.5886965,0
+XPO.US,D,20170309,000000,17.0585,17.5213,17.0585,17.0585,3344996.0503572,0
+XPO.US,D,20170310,000000,17.235,17.3871,16.9789,17.3003,2686457.2746413,0
+XPO.US,D,20170313,000000,17.3318,17.5546,17.2558,17.4007,1858733.4116964,0
+XPO.US,D,20170314,000000,17.2831,17.3663,16.8648,17.0621,2776530.9929482,0
+XPO.US,D,20170315,000000,17.1619,17.4595,17.1417,17.3972,2936475.5922109,0
+XPO.US,D,20170316,000000,17.4179,17.6532,17.314,17.3348,2550963.7807853,0
+XPO.US,D,20170317,000000,17.3348,17.5184,17.024,17.093,3209300.5786222,0
+XPO.US,D,20170320,000000,17.0858,17.169,16.7816,16.91,2419398.7566766,0
+XPO.US,D,20170321,000000,16.9926,17.1001,16.0283,16.042,3919296.5853216,0
+XPO.US,D,20170322,000000,16.0111,16.4222,15.79,16.3776,2914246.2434736,0
+XPO.US,D,20170323,000000,16.4192,16.5606,16.1352,16.1632,2564736.9889868,0
+XPO.US,D,20170324,000000,16.2012,16.3432,15.8138,15.9487,2554035.5276957,0
+XPO.US,D,20170327,000000,15.6035,16.0021,15.3854,15.9522,3254249.0724536,0
+XPO.US,D,20170328,000000,15.9071,16.5434,15.9071,16.4121,2060797.131335,0
+XPO.US,D,20170329,000000,16.3254,16.3741,16.1768,16.3117,2041449.333672,0
+XPO.US,D,20170330,000000,16.3016,16.5363,16.279,16.3949,1675002.5508787,0
+XPO.US,D,20170331,000000,16.3533,16.6646,16.3188,16.5535,2656512.3709246,0
+XPO.US,D,20170403,000000,16.5606,16.7406,16.3497,16.4572,3276379.1154004,0
+XPO.US,D,20170404,000000,16.3842,16.5814,16.3634,16.5606,1574698.6529985,0
+XPO.US,D,20170405,000000,16.6991,17.0341,16.1043,16.1323,3105970.3788543,0
+XPO.US,D,20170406,000000,16.1911,16.481,16.0182,16.3913,2752605.0300269,0
+XPO.US,D,20170407,000000,16.2808,16.443,16.1115,16.3461,1349033.818194,0
+XPO.US,D,20170410,000000,16.4638,16.9201,16.4519,16.844,3296677.8922439,0
+XPO.US,D,20170411,000000,16.6438,16.7026,16.2273,16.3877,3011158.596135,0
+XPO.US,D,20170412,000000,16.3153,16.3153,15.8554,15.8833,3508707.5370641,0
+XPO.US,D,20170413,000000,15.8417,16.0319,15.5512,15.5512,3316121.6293995,0
+XPO.US,D,20170417,000000,15.61,15.8382,15.5031,15.8138,1862468.3193097,0
+XPO.US,D,20170418,000000,15.6825,15.9213,15.5756,15.9071,2437714.7840076,0
+XPO.US,D,20170419,000000,16.0247,16.2428,15.9629,16.0699,4157940.1820033,0
+XPO.US,D,20170420,000000,16.2184,16.7163,16.1079,16.7056,4909503.2362092,0
+XPO.US,D,20170421,000000,16.6919,16.9064,16.5089,16.7335,4092630.6348157,0
+XPO.US,D,20170424,000000,17.0549,17.2831,16.9896,17.1446,3711791.2449919,0
+XPO.US,D,20170425,000000,17.2831,17.6669,17.1553,17.2831,5531847.5760012,0
+XPO.US,D,20170426,000000,17.2486,17.396,17.0668,17.2522,2911566.6702783,0
+XPO.US,D,20170427,000000,17.3003,17.57,17.235,17.4524,3569649.3126175,0
+XPO.US,D,20170428,000000,17.4768,17.4768,17.0686,17.0722,2339257.3005715,0
+XPO.US,D,20170501,000000,17.1417,17.4061,17.0549,17.3698,3898492.8637805,0
+XPO.US,D,20170502,000000,17.3871,17.4251,17.0686,17.3419,3286496.5239913,0
+XPO.US,D,20170503,000000,17.235,17.3455,16.8268,16.8577,6305656.8104342,0
+XPO.US,D,20170504,000000,17.39,18.2616,17.39,18.1992,10568960.436188,0
+XPO.US,D,20170505,000000,18.22,18.8492,18.1885,18.8456,9002401.4917146,0
+XPO.US,D,20170508,000000,18.8492,18.908,18.507,18.6828,4700405.636933,0
+XPO.US,D,20170509,000000,18.7036,19.1183,18.6175,19.1154,4506666.7722088,0
+XPO.US,D,20170510,000000,19.1219,19.2395,18.7969,18.8629,4972575.8783864,0
+XPO.US,D,20170511,000000,18.7731,18.949,18.3234,18.9044,3452645.2104386,0
+XPO.US,D,20170512,000000,19.0322,19.0803,18.5723,18.5931,3293910.7953011,0
+XPO.US,D,20170515,000000,18.6347,18.9217,18.6038,18.8177,2588048.602526,0
+XPO.US,D,20170516,000000,18.8385,18.9389,18.6383,18.8522,3102316.2623927,0
+XPO.US,D,20170517,000000,18.4755,18.4892,17.8671,18.0572,3785102.4824874,0
+XPO.US,D,20170518,000000,17.9984,18.3341,17.9123,18.1784,3570973.9508742,0
+XPO.US,D,20170519,000000,18.2616,18.5034,18.1921,18.2473,3557443.1161275,0
+XPO.US,D,20170522,000000,18.4167,18.4755,18.2301,18.4375,2452058.5797174,0
+XPO.US,D,20170523,000000,18.5135,18.5539,18.2182,18.3513,2698003.6767264,0
+XPO.US,D,20170524,000000,18.4654,18.5515,18.2925,18.3757,2126885.9765059,0
+XPO.US,D,20170525,000000,18.5135,18.6763,18.2889,18.548,3452493.7270293,0
+XPO.US,D,20170526,000000,18.4339,18.5099,18.1856,18.2753,2417562.4411263,0
+XPO.US,D,20170530,000000,18.2788,18.4719,18.1297,18.2545,1822475.0161108,0
+XPO.US,D,20170531,000000,18.4101,18.4274,17.9259,18.182,2579363.5537273,0
+XPO.US,D,20170601,000000,18.3198,18.7143,18.1856,18.6104,4277539.6999279,0
+XPO.US,D,20170602,000000,18.6828,19.0114,18.5688,18.8213,5238402.3312889,0
+XPO.US,D,20170605,000000,18.9425,20.1866,18.9282,19.9691,10027493.08861,0
+XPO.US,D,20170606,000000,19.7891,20.4563,19.618,20.3595,4584907.953102,0
+XPO.US,D,20170607,000000,20.3939,20.8502,20.1973,20.7361,6917653.1502234,0
+XPO.US,D,20170608,000000,20.8193,20.9197,20.4979,20.5395,4621799.2127086,0
+XPO.US,D,20170609,000000,20.6048,20.8193,20.0832,20.4664,5300544.1920735,0
+XPO.US,D,20170612,000000,20.5632,20.9369,20.3179,20.5632,5265260.3397542,0
+XPO.US,D,20170613,000000,20.6363,21.1924,20.4254,21.1889,8334585.1987548,0
+XPO.US,D,20170614,000000,21.2584,21.376,20.9542,21.1235,4938791.7118189,0
+XPO.US,D,20170615,000000,20.833,21.1128,20.7088,21.1098,2943920.1602026,0
+XPO.US,D,20170616,000000,20.9263,21.3427,20.8847,21.2649,4251193.3687561,0
+XPO.US,D,20170619,000000,21.4313,21.8632,21.3421,21.7836,4747025.4977134,0
+XPO.US,D,20170620,000000,21.7592,21.8804,21.4521,21.5483,3624733.7296787,0
+XPO.US,D,20170621,000000,21.4794,21.8115,21.3219,21.7592,3652212.820122,0
+XPO.US,D,20170622,000000,21.7735,21.7764,21.1651,21.2269,5232529.8244558,0
+XPO.US,D,20170623,000000,21.3172,21.8323,21.1859,21.4586,32445408.373826,0
+XPO.US,D,20170626,000000,21.6315,21.7248,21.0475,21.1407,4815400.0592154,0
+XPO.US,D,20170627,000000,21.1687,21.4105,21.0231,21.0302,3521844.5149467,0
+XPO.US,D,20170628,000000,21.4966,22.4056,21.4313,22.2399,7528385.4451196,0
+XPO.US,D,20170629,000000,22.3266,22.6201,22.0878,22.3848,4632704.3350278,0
+XPO.US,D,20170630,000000,22.4959,22.5648,22.2155,22.3403,3178234.6976769,0
+XPO.US,D,20170703,000000,22.4092,22.5025,22.1466,22.3676,2743283.7509092,0
+XPO.US,D,20170705,000000,22.4163,22.5149,22.0913,22.1466,5154825.5680911,0
+XPO.US,D,20170706,000000,21.9113,22.1537,21.6523,21.9083,7240511.4235709,0
+XPO.US,D,20170707,000000,22.0289,22.0842,21.7735,22.0396,4207626.7402472,0
+XPO.US,D,20170710,000000,21.9321,22.0985,21.493,21.521,5552063.8785441,0
+XPO.US,D,20170711,000000,21.7147,22.1222,21.635,21.7836,9405798.4443293,0
+XPO.US,D,20170712,000000,21.9808,22.1121,21.7491,21.7972,3562936.9144374,0
+XPO.US,D,20170713,000000,21.8353,21.9612,21.6053,21.7628,9288861.6681101,0
+XPO.US,D,20170714,000000,21.7628,22.1537,21.7628,22.067,2748656.3624916,0
+XPO.US,D,20170717,000000,21.6041,21.6695,20.4183,20.8989,13137174.810992,0
+XPO.US,D,20170718,000000,20.8781,21.1788,20.7189,21.1615,5048381.5426881,0
+XPO.US,D,20170719,000000,21.196,21.338,20.7985,20.9162,7017027.9498601,0
+XPO.US,D,20170720,000000,21.0926,21.2548,20.8918,20.9126,25224889.393982,0
+XPO.US,D,20170721,000000,20.8365,21.1164,20.5882,20.9714,5702848.7809924,0
+XPO.US,D,20170724,000000,20.9162,21.1805,20.8538,20.9987,4111680.5151072,0
+XPO.US,D,20170725,000000,21.1687,21.3962,20.9785,21.2857,6533417.1657337,0
+XPO.US,D,20170726,000000,21.3582,21.5073,21.1544,21.3,4510231.6817739,0
+XPO.US,D,20170727,000000,21.3029,21.3582,20.2246,20.4943,7066154.0194896,0
+XPO.US,D,20170728,000000,20.4599,20.7914,20.4426,20.7706,5942179.1024628,0
+XPO.US,D,20170731,000000,20.8882,20.9785,20.5632,20.7777,3438011.9131021,0
+XPO.US,D,20170801,000000,20.8056,20.8401,20.221,20.3494,4920297.2706948,0
+XPO.US,D,20170802,000000,20.3387,20.4599,19.9863,20.3803,5973674.1864012,0
+XPO.US,D,20170803,000000,20.3939,21.0338,20.0036,20.0933,7527219.0228682,0
+XPO.US,D,20170804,000000,20.1384,20.3713,19.8723,19.9412,6478258.6901169,0
+XPO.US,D,20170807,000000,20.0137,20.1557,19.9329,20.0588,5673999.6072695,0
+XPO.US,D,20170808,000000,20.0862,20.1592,19.8343,19.9376,4176579.3739407,0
+XPO.US,D,20170809,000000,19.7475,19.9448,19.599,19.8378,5223115.9721436,0
+XPO.US,D,20170810,000000,19.7338,19.9168,18.9852,19.0078,6429072.0271236,0
+XPO.US,D,20170811,000000,18.8385,19.3673,18.7832,19.2294,4955168.7515111,0
+XPO.US,D,20170814,000000,19.454,19.8895,19.35,19.8378,8201446.4303386,0
+XPO.US,D,20170815,000000,19.8307,19.8378,19.5093,19.5574,3113419.9962929,0
+XPO.US,D,20170816,000000,19.6162,19.6958,19.3156,19.3328,4379580.6075679,0
+XPO.US,D,20170817,000000,19.3435,19.5645,19.1011,19.1219,3990660.4194334,0
+XPO.US,D,20170818,000000,19.1082,19.2776,18.911,19.167,3664860.0016479,0
+XPO.US,D,20170821,000000,19.167,19.3399,19.091,19.1979,2944733.1211657,0
+XPO.US,D,20170822,000000,19.3227,20.0036,19.3227,19.9656,4375576.3961159,0
+XPO.US,D,20170823,000000,19.7719,19.9691,19.5681,19.8723,4412546.7637252,0
+XPO.US,D,20170824,000000,19.9103,19.9899,19.5021,19.6162,2870356.4503582,0
+XPO.US,D,20170825,000000,19.7439,20.2905,19.6857,20.2074,3383971.048416,0
+XPO.US,D,20170828,000000,20.2662,20.4147,20.0796,20.2941,2720711.0397775,0
+XPO.US,D,20170829,000000,20.0761,20.6636,19.8758,20.6565,3529260.4694054,0
+XPO.US,D,20170830,000000,20.7088,21.272,20.688,21.2304,5014824.6012346,0
+XPO.US,D,20170831,000000,21.341,21.3689,20.8746,21.1544,4769446.7254358,0
+XPO.US,D,20170901,000000,21.2548,21.4586,21.1443,21.4069,2873310.3768392,0
+XPO.US,D,20170905,000000,21.3237,21.4901,21.1128,21.4033,4107156.2106167,0
+XPO.US,D,20170906,000000,21.4657,21.5002,20.928,20.9435,3951264.6341267,0
+XPO.US,D,20170907,000000,21.0783,21.1508,20.5288,20.7534,3787613.7407835,0
+XPO.US,D,20170908,000000,20.6636,21.2477,20.6636,21.1788,3202463.6274167,0
+XPO.US,D,20170911,000000,21.3932,21.5762,21.2548,21.3516,3571307.2143746,0
+XPO.US,D,20170912,000000,21.379,21.7212,21.3516,21.6214,3073595.0079932,0
+XPO.US,D,20170913,000000,21.4069,21.5626,20.909,21.1027,4913995.5608688,0
+XPO.US,D,20170914,000000,21.1027,21.1544,20.7777,20.8847,3606372.2573249,0
+XPO.US,D,20170915,000000,20.7914,21.089,20.4979,21.0267,6324021.649086,0
+XPO.US,D,20170918,000000,21.1027,21.4342,20.9886,21.2031,6557006.4988566,0
+XPO.US,D,20170919,000000,21.3065,21.4277,21.1199,21.272,2543716.1412257,0
+XPO.US,D,20170920,000000,21.2584,21.9981,21.2584,21.8353,5559030.432222,0
+XPO.US,D,20170921,000000,21.8632,22.3575,21.8632,22.1222,4244886.6094831,0
+XPO.US,D,20170922,000000,22.0396,22.2434,21.8596,22.1537,2702016.3039233,0
+XPO.US,D,20170925,000000,22.1187,22.1187,21.5103,21.6974,4799640.7352033,0
+XPO.US,D,20170926,000000,21.7699,22.105,21.6041,22.0325,2716891.9747146,0
+XPO.US,D,20170927,000000,22.1466,22.5096,22.0361,22.3955,3129083.3808125,0
+XPO.US,D,20170928,000000,22.3195,23.0384,22.2506,22.9035,6466517.0427487,0
+XPO.US,D,20170929,000000,23.0419,23.557,23.0312,23.4287,6337518.8208528,0
+XPO.US,D,20171002,000000,23.3669,23.4602,22.7514,23.232,4211159.6699814,0
+XPO.US,D,20171003,000000,23.2493,23.3806,23.1043,23.2629,3071327.806301,0
+XPO.US,D,20171004,000000,23.2493,23.3146,22.9641,23.1281,5354948.616942,0
+XPO.US,D,20171005,000000,22.8762,23.0283,22.4751,22.8898,7724229.9292328,0
+XPO.US,D,20171006,000000,22.7478,23.1697,22.6979,23.156,3239918.7419357,0
+XPO.US,D,20171009,000000,23.1661,23.3289,23.1108,23.2285,3793031.7973887,0
+XPO.US,D,20171010,000000,23.3218,23.6052,23.1905,23.4495,3488141.1395309,0
+XPO.US,D,20171011,000000,23.4947,23.8369,23.3877,23.5986,4544264.9543921,0
+XPO.US,D,20171012,000000,23.5048,23.6776,23.2457,23.5463,3054770.6696667,0
+XPO.US,D,20171013,000000,23.6123,23.6366,23.1661,23.2285,2849116.7932282,0
+XPO.US,D,20171016,000000,23.3978,23.424,22.9172,23.0693,2780238.9701775,0
+XPO.US,D,20171017,000000,23.0455,23.0663,22.323,22.3438,3409642.436842,0
+XPO.US,D,20171018,000000,22.3504,22.4407,22.1638,22.3848,4182660.5912488,0
+XPO.US,D,20171019,000000,22.1709,22.7894,21.8733,22.727,4300605.5737142,0
+XPO.US,D,20171020,000000,22.8791,23.4358,22.8655,23.3705,3810773.8709134,0
+XPO.US,D,20171023,000000,23.4465,23.5707,23.3081,23.3978,3193004.3300817,0
+XPO.US,D,20171024,000000,23.4495,23.8214,23.3669,23.6568,3174008.310558,0
+XPO.US,D,20171025,000000,23.5499,23.7472,23.4049,23.5606,5182138.0267843,0
+XPO.US,D,20171026,000000,23.6539,24.3104,23.5743,23.8993,4195885.092879,0
+XPO.US,D,20171027,000000,23.8993,24.065,23.6331,24.0549,2794542.3703116,0
+XPO.US,D,20171030,000000,24.0549,24.1167,23.6016,23.8678,3441263.7569547,0
+XPO.US,D,20171031,000000,23.7127,24.1274,23.6087,23.9717,3903474.9847968,0
+XPO.US,D,20171101,000000,24.2415,24.4797,23.882,24.0929,6450076.0433948,0
+XPO.US,D,20171102,000000,24.0234,25.0465,23.7056,24.7358,7681036.9598001,0
+XPO.US,D,20171103,000000,24.9913,25.5373,24.9051,25.3198,4721567.8692094,0
+XPO.US,D,20171106,000000,25.5515,25.7208,25.119,25.52,3544514.8487199,0
+XPO.US,D,20171107,000000,25.5551,25.8795,25.3471,25.4339,4279660.4676578,0
+XPO.US,D,20171108,000000,25.3299,25.4891,25.0085,25.4232,8893594.3251268,0
+XPO.US,D,20171109,000000,25.0881,25.3822,24.3068,24.5629,6360830.434392,0
+XPO.US,D,20171110,000000,24.5938,24.9776,24.5629,24.9223,4027263.8605624,0
+XPO.US,D,20171113,000000,24.9812,25.116,24.6663,25.0536,2568901.099593,0
+XPO.US,D,20171114,000000,25.0293,25.3543,24.8843,25.3091,3531450.246244,0
+XPO.US,D,20171115,000000,25.2645,25.3269,24.7595,24.8427,6250739.0251233,0
+XPO.US,D,20171116,000000,25.1433,25.6691,25.078,25.6448,3488890.1408323,0
+XPO.US,D,20171117,000000,25.5236,25.8902,25.4755,25.8105,3475695.935884,0
+XPO.US,D,20171120,000000,25.9246,26.4706,25.9246,26.4534,4043504.5651862,0
+XPO.US,D,20171121,000000,26.5782,26.7855,26.457,26.6988,5520185.0366356,0
+XPO.US,D,20171122,000000,26.9269,26.9269,26.3981,26.495,2416195.7241448,0
+XPO.US,D,20171124,000000,26.6958,26.6958,26.5086,26.5401,1058759.6261827,0
+XPO.US,D,20171127,000000,26.5122,26.7095,26.4296,26.5437,1781833.70055,0
+XPO.US,D,20171128,000000,26.678,26.6958,26.0215,26.4677,3391457.6951324,0
+XPO.US,D,20171129,000000,26.4778,26.7095,26.312,26.675,3489671.1219646,0
+XPO.US,D,20171130,000000,26.7338,27.5317,26.4154,27.3178,5064867.9870647,0
+XPO.US,D,20171201,000000,27.2864,27.6874,26.1872,26.9584,4418503.4280079,0
+XPO.US,D,20171204,000000,27.3071,27.622,26.2502,26.3845,5176144.3332238,0
+XPO.US,D,20171205,000000,26.2288,26.8651,26.2015,26.4017,3027264.6488394,0
+XPO.US,D,20171206,000000,26.2252,26.4017,25.9662,26.2805,2970774.8023699,0
+XPO.US,D,20171207,000000,26.2977,26.7023,26.1944,26.5158,3647774.3562301,0
+XPO.US,D,20171208,000000,26.716,26.8752,26.4879,26.7095,5206026.9604278,0
+XPO.US,D,20171211,000000,26.858,26.9441,26.3393,26.4088,3545625.7270547,0
+XPO.US,D,20171212,000000,26.3809,26.5122,26.2116,26.3708,2476533.24921,0
+XPO.US,D,20171213,000000,26.4641,26.7576,26.2252,26.6714,3428409.5481028,0
+XPO.US,D,20171214,000000,26.7368,27.0481,26.2324,26.3156,4270798.6882149,0
+XPO.US,D,20171215,000000,26.3536,26.9269,26.3156,26.792,3323310.3587443,0
+XPO.US,D,20171218,000000,26.8616,27.0754,26.5746,26.8443,3323009.0750748,0
+XPO.US,D,20171219,000000,26.9441,26.9649,26.4017,26.8717,2636353.2954474,0
+XPO.US,D,20171220,000000,27.2899,27.6048,27.0481,27.3594,6861471.3200195,0
+XPO.US,D,20171221,000000,27.4872,27.4872,26.5538,27.2002,7542749.4386173,0
+XPO.US,D,20171222,000000,27.2798,31.1963,26.7267,31.1131,30908668.096895,0
+XPO.US,D,20171226,000000,30.7602,31.106,30.1382,30.7745,8869213.9119777,0
+XPO.US,D,20171227,000000,30.7638,32.3643,30.4768,31.8599,7744781.1784251,0
+XPO.US,D,20171228,000000,31.6799,31.9568,31.2997,31.5831,4957723.771681,0
+XPO.US,D,20171229,000000,31.6627,31.8599,31.1095,31.6591,3742875.6405761,0
+XPO.US,D,20180102,000000,31.974,32.1606,31.5141,31.9704,4454107.0786356,0
+XPO.US,D,20180103,000000,32.1326,32.4855,31.7868,31.9152,3342181.8252426,0
+XPO.US,D,20180104,000000,32.0358,32.1849,31.1511,31.5765,4478539.6694035,0
+XPO.US,D,20180105,000000,31.6728,31.8011,31.0579,31.4827,2890894.2343586,0
+XPO.US,D,20180108,000000,31.5557,32.0186,31.4726,31.8629,3752289.4928884,0
+XPO.US,D,20180109,000000,32.0257,32.0673,31.5522,32.012,4179041.820916,0
+XPO.US,D,20180110,000000,31.9324,32.416,31.7179,31.7803,2523644.5894961,0
+XPO.US,D,20180111,000000,32.0221,32.8622,32.0221,32.7755,3444000.5572157,0
+XPO.US,D,20180112,000000,32.9276,32.9591,32.3923,32.8414,3801757.2417633,0
+XPO.US,D,20180116,000000,32.8379,32.8967,31.5902,31.832,3368157.8636362,0
+XPO.US,D,20180117,000000,32.1089,32.7897,31.9045,32.7137,2951093.7412065,0
+XPO.US,D,20180118,000000,32.6757,32.6929,32.1986,32.2847,3680001.60998,0
+XPO.US,D,20180119,000000,32.4748,33.1664,32.2366,33.1664,3637490.315889,0
+XPO.US,D,20180122,000000,33.3013,33.5775,32.7689,33.571,3514756.7745414,0
+XPO.US,D,20180123,000000,33.6227,34.0029,33.0939,33.3149,3281224.9013484,0
+XPO.US,D,20180124,000000,33.4219,33.5187,32.703,33.3874,4524684.8821682,0
+XPO.US,D,20180125,000000,33.6055,33.6815,32.9953,33.3048,2014897.6583232,0
+XPO.US,D,20180126,000000,33.5912,33.5912,33.0179,33.4254,2476566.9121899,0
+XPO.US,D,20180129,000000,33.1836,33.9334,33.0696,33.1385,2364368.2003832,0
+XPO.US,D,20180130,000000,32.7517,33.1177,32.4095,32.5063,3478961.2449285,0
+XPO.US,D,20180131,000000,32.8379,33.4569,32.6376,32.6442,3729484.5071958,0
+XPO.US,D,20180201,000000,32.2919,33.4189,32.1778,33.325,2507934.0768048,0
+XPO.US,D,20180202,000000,33.0589,33.0838,32.2574,32.4303,2982974.2662639,0
+XPO.US,D,20180205,000000,31.0198,32.416,31.0198,31.0198,4130028.522269,0
+XPO.US,D,20180206,000000,30.3835,31.7868,29.8684,31.1612,5709179.1043513,0
+XPO.US,D,20180207,000000,31.1131,32.4475,31.0751,31.1131,5740234.8864027,0
+XPO.US,D,20180208,000000,31.7352,31.7352,29.26,29.3949,19565815.951974,0
+XPO.US,D,20180209,000000,29.8619,30.5338,28.3997,29.7306,8538125.0400593,0
+XPO.US,D,20180212,000000,30.0793,31.2789,29.9064,31.1785,9968490.3006958,0
+XPO.US,D,20180213,000000,30.778,31.9389,30.56,31.8944,5446559.0502785,0
+XPO.US,D,20180214,000000,32.3091,32.3192,32.3091,32.3091,5679885.5792945,0
+XPO.US,D,20180215,000000,32.4885,32.5788,31.4898,31.8011,5738369.9573196,0
+XPO.US,D,20180216,000000,31.8011,32.1986,31.5795,31.6039,2958095.6410132,0
+XPO.US,D,20180220,000000,31.7215,32.0447,31.7215,31.7215,2964752.4952765,0
+XPO.US,D,20180221,000000,31.7251,32.9276,31.7251,32.4885,5042603.2921985,0
+XPO.US,D,20180222,000000,32.703,32.7963,31.8249,32.34,3295519.8857374,0
+XPO.US,D,20180223,000000,32.3952,33.5639,32.3643,33.4914,4191773.1598915,0
+XPO.US,D,20180226,000000,34.0511,34.5073,33.6673,34.2863,4583413.3167971,0
+XPO.US,D,20180227,000000,34.262,34.7111,33.9061,33.9061,3489541.5194922,0
+XPO.US,D,20180228,000000,34.0825,34.7218,33.9132,34.0237,4445964.0038124,0
+XPO.US,D,20180301,000000,34.2519,34.4521,33.4391,34.2138,6705318.8554356,0
+XPO.US,D,20180302,000000,33.9061,34.5353,33.2977,34.3137,4840921.6473811,0
+XPO.US,D,20180305,000000,34.117,35.0985,33.7403,34.8739,4043874.8579645,0
+XPO.US,D,20180306,000000,34.988,35.6552,34.8115,35.4544,3941598.3094656,0
+XPO.US,D,20180307,000000,35.1573,35.4164,34.7699,35.2233,4734241.9811192,0
+XPO.US,D,20180308,000000,35.3783,35.5999,34.6909,34.9916,4162545.2776454,0
+XPO.US,D,20180309,000000,35.0914,36.0972,34.9809,36.042,5262104.4353942,0
+XPO.US,D,20180312,000000,36.2012,36.7092,35.7241,36.118,4151111.6465428,0
+XPO.US,D,20180313,000000,36.4014,36.6676,35.4752,35.5892,4060292.2932324,0
+XPO.US,D,20180314,000000,35.7865,36.3188,35.6825,36.0212,5255863.3189319,0
+XPO.US,D,20180315,000000,36.0354,36.3188,35.7176,35.8625,7234473.9681366,0
+XPO.US,D,20180316,000000,35.8899,36.4329,35.6843,36.1804,8270566.626844,0
+XPO.US,D,20180319,000000,35.9903,36.6195,35.0777,35.5619,5449226.8414308,0
+XPO.US,D,20180320,000000,35.6344,36.6403,35.6035,36.1079,4639011.0943008,0
+XPO.US,D,20180321,000000,35.9629,36.4192,35.9006,36.0836,2879290.6052077,0
+XPO.US,D,20180322,000000,35.7901,36.3224,35.2678,35.3195,2678070.1432141,0
+XPO.US,D,20180323,000000,35.3855,35.821,34.3416,34.3933,3662532.206592,0
+XPO.US,D,20180326,000000,35.0432,35.3682,34.2863,35.275,4854804.2602671,0
+XPO.US,D,20180327,000000,35.5857,35.6861,33.7795,34.1033,4367433.3212926,0
+XPO.US,D,20180328,000000,34.0202,34.5145,33.4254,33.9542,4427784.3115498,0
+XPO.US,D,20180329,000000,34.2584,35.4734,34.2584,35.1918,4390406.6218844,0
+XPO.US,D,20180402,000000,35.0224,35.5096,33.1872,33.4462,4883355.5166184,0
+XPO.US,D,20180403,000000,33.9613,34.6559,33.5122,34.2756,4257900.7174892,0
+XPO.US,D,20180404,000000,33.6435,34.48,33.325,34.3244,3552048.6236081,0
+XPO.US,D,20180405,000000,34.5388,34.5489,33.6471,34.0962,3903899.1383428,0
+XPO.US,D,20180406,000000,33.9233,34.5626,32.9139,33.2632,5389372.3801263,0
+XPO.US,D,20180409,000000,33.5603,34.1479,33.2526,33.4807,3540690.7342101,0
+XPO.US,D,20180410,000000,34.079,34.4176,33.792,34.1758,3324550.8395514,0
+XPO.US,D,20180411,000000,33.8193,34.3689,33.8092,33.9857,2398436.8191302,0
+XPO.US,D,20180412,000000,34.2204,35.3373,34.2204,34.8252,4366386.4026196,0
+XPO.US,D,20180413,000000,35.1781,35.3023,34.1033,34.2239,2729268.1692528,0
+XPO.US,D,20180416,000000,34.5733,36.1941,34.5733,35.7966,5160918.5674422,0
+XPO.US,D,20180417,000000,36.077,36.9409,35.7223,36.8993,4298703.6153533,0
+XPO.US,D,20180418,000000,37.2522,37.6978,36.3913,37.0169,5856548.8974948,0
+XPO.US,D,20180419,000000,36.9581,37.5011,36.7615,36.7787,4088311.6745023,0
+XPO.US,D,20180420,000000,36.8131,37.093,35.9766,36.1008,4039685.5001234,0
+XPO.US,D,20180423,000000,36.2529,36.6884,35.714,35.9558,3019597.9051809,0
+XPO.US,D,20180424,000000,36.1459,36.6331,34.4087,34.8187,3820743.162393,0
+XPO.US,D,20180425,000000,34.8187,35.1472,33.9685,34.079,4514932.7169085,0
+XPO.US,D,20180426,000000,34.3416,34.6321,32.703,33.3809,7923817.7367041,0
+XPO.US,D,20180427,000000,33.3429,33.9821,33.0143,33.8817,5236162.0599805,0
+XPO.US,D,20180430,000000,33.9477,34.5353,33.5051,33.5847,4768726.3376673,0
+XPO.US,D,20180501,000000,33.4254,33.4759,32.6881,33.0208,6049532.0283216,0
+XPO.US,D,20180502,000000,33.0939,33.353,31.6763,32.3507,9480296.3018642,0
+XPO.US,D,20180503,000000,31.9389,34.9743,31.8011,34.5418,13527673.792881,0
+XPO.US,D,20180504,000000,34.2756,35.3575,33.7469,34.9951,7115429.8893794,0
+XPO.US,D,20180507,000000,35.2678,36.2463,35.0397,36.0527,5998557.8610989,0
+XPO.US,D,20180508,000000,35.9006,37.1482,35.8037,36.4537,4872834.1522694,0
+XPO.US,D,20180509,000000,36.481,36.8131,36.0907,36.7543,3781928.0634885,0
+XPO.US,D,20180510,000000,36.9516,37.6514,36.8821,37.5041,4891167.0110903,0
+XPO.US,D,20180511,000000,37.5041,38.0055,37.4352,37.7014,3527610.9833933,0
+XPO.US,D,20180514,000000,37.6217,38.2581,37.1655,37.3556,3295560.2813132,0
+XPO.US,D,20180515,000000,37.1102,37.169,36.6058,36.872,5027747.8191951,0
+XPO.US,D,20180516,000000,36.7234,36.948,36.3776,36.585,2675053.9402205,0
+XPO.US,D,20180517,000000,36.5535,37.1518,36.5226,36.7644,3502513.5487736,0
+XPO.US,D,20180518,000000,36.8375,37.7085,36.8232,37.4696,4397684.5581258,0
+XPO.US,D,20180521,000000,37.9224,38.3995,37.8119,38.1297,3029217.1016701,0
+XPO.US,D,20180522,000000,38.2337,38.2985,37.5457,37.5944,2815536.2876888,0
+XPO.US,D,20180523,000000,37.494,37.5249,36.585,37.2243,3925403.0498646,0
+XPO.US,D,20180524,000000,37.2415,38.0382,37.1589,37.8327,2962458.3632004,0
+XPO.US,D,20180525,000000,37.7394,37.8671,37.5356,37.6116,2090164.7149475,0
+XPO.US,D,20180529,000000,37.5112,37.964,36.7923,37.0306,2756580.627946,0
+XPO.US,D,20180530,000000,37.2938,38.0436,37.2587,37.7845,3076205.5720798,0
+XPO.US,D,20180531,000000,37.8499,38.0228,36.118,36.3812,18699852.62708,0
+XPO.US,D,20180601,000000,36.7472,37.1102,36.3812,36.872,3196607.9520735,0
+XPO.US,D,20180604,000000,37.2035,37.5908,36.8821,37.1274,4303487.1247885,0
+XPO.US,D,20180605,000000,37.1346,37.3562,36.4917,37.1346,3422823.1765983,0
+XPO.US,D,20180606,000000,37.093,37.8499,36.7977,37.8327,3818704.8689637,0
+XPO.US,D,20180607,000000,37.8778,38.0572,37.1863,37.9087,4756813.0091019,0
+XPO.US,D,20180608,000000,37.6633,38.526,37.6633,38.4654,3637249.6255832,0
+XPO.US,D,20180611,000000,38.1576,39.0702,38.1368,38.545,2922449.9116606,0
+XPO.US,D,20180612,000000,38.8385,39.5544,38.7696,39.4677,4511882.850935,0
+XPO.US,D,20180613,000000,39.5336,39.9204,38.9354,39.1635,4354011.8912304,0
+XPO.US,D,20180614,000000,39.2152,39.2152,38.2337,38.5967,4144791.4220778,0
+XPO.US,D,20180615,000000,38.1404,39.4885,37.9711,39.3988,5594018.0503187,0
+XPO.US,D,20180618,000000,38.8801,39.6649,38.6276,39.4196,3750087.9340068,0
+XPO.US,D,20180619,000000,38.4202,38.8284,37.879,38.6484,4975558.4184002,0
+XPO.US,D,20180620,000000,38.9734,39.4487,38.7244,39.0286,3113350.9871843,0
+XPO.US,D,20180621,000000,39.1706,39.2431,38.6448,38.7625,2943931.9422455,0
+XPO.US,D,20180622,000000,39.2847,39.4053,37.4108,37.5944,6145717.2606184,0
+XPO.US,D,20180625,000000,37.3318,37.3318,35.3195,35.7865,5313662.6553172,0
+XPO.US,D,20180626,000000,35.8625,36.0342,35.1021,35.3373,5537873.2493925,0
+XPO.US,D,20180627,000000,35.6035,35.9867,34.1651,34.1996,4646159.4280698,0
+XPO.US,D,20180628,000000,33.9304,34.808,33.5294,34.48,5043958.2271371,0
+XPO.US,D,20180629,000000,34.8603,35.1122,34.5769,34.6285,4697914.5764248,0
+XPO.US,D,20180702,000000,34.3416,34.881,34.1033,34.8496,3418992.3294925,0
+XPO.US,D,20180703,000000,34.9916,35.2993,34.1895,34.2655,1623457.7961477,0
+XPO.US,D,20180705,000000,34.6042,34.7492,34.0065,34.663,6644193.6166422,0
+XPO.US,D,20180706,000000,34.5733,35.209,34.3416,35.0361,2759960.3911219,0
+XPO.US,D,20180709,000000,35.2025,36.1079,35.1472,35.9629,3309784.5734446,0
+XPO.US,D,20180710,000000,36.2737,36.5226,35.3855,35.7758,2847342.7541906,0
+XPO.US,D,20180711,000000,34.9292,35.5411,34.1758,34.2412,3613365.7413867,0
+XPO.US,D,20180712,000000,34.6214,35.2405,34.5008,35.1365,2761611.5602831,0
+XPO.US,D,20180713,000000,35.1365,35.5583,34.9844,35.171,1910528.9556273,0
+XPO.US,D,20180716,000000,35.5791,35.7621,33.8401,34.2447,3643137.2807572,0
+XPO.US,D,20180717,000000,34.1515,34.6078,34.1515,34.5561,2781654.4984798,0
+XPO.US,D,20180718,000000,34.6321,35.228,34.521,35.1472,2601318.5491789,0
+XPO.US,D,20180719,000000,34.7426,35.1365,34.4972,34.7806,2035363.0669169,0
+XPO.US,D,20180720,000000,34.9327,35.4615,34.8115,35.2714,2936744.8960497,0
+XPO.US,D,20180723,000000,35.2298,35.7865,34.8775,35.6237,2463850.7215553,0
+XPO.US,D,20180724,000000,36.0283,36.1531,33.8508,34.3071,5548948.3697599,0
+XPO.US,D,20180725,000000,34.3707,35.0569,34.2204,35.0153,3103066.9468431,0
+XPO.US,D,20180726,000000,34.846,34.9119,34.079,34.2964,5734490.298893,0
+XPO.US,D,20180727,000000,34.4004,34.499,33.6756,34.1033,3081973.7236754,0
+XPO.US,D,20180730,000000,34.0653,34.3933,32.7725,33.0832,5637786.6567066,0
+XPO.US,D,20180731,000000,33.1836,34.7634,33.1836,34.4693,3228463.2298961,0
+XPO.US,D,20180801,000000,34.4658,34.8739,34.0273,34.5388,3478776.0985394,0
+XPO.US,D,20180802,000000,33.2805,35.1157,33.2805,34.7111,6643224.1228228,0
+XPO.US,D,20180803,000000,34.922,35.0866,34.4521,35.0605,3067387.5545107,0
+XPO.US,D,20180806,000000,34.9393,35.9214,34.6874,35.897,3988477.3751908,0
+XPO.US,D,20180807,000000,35.9006,36.2909,35.6136,36.1424,6158872.7531399,0
+XPO.US,D,20180808,000000,36.1768,36.2701,35.7586,35.9386,1812071.4721912,0
+XPO.US,D,20180809,000000,35.8489,36.6474,35.8382,36.3705,4934614.1360208,0
+XPO.US,D,20180810,000000,36.1875,36.4674,35.5411,36.1703,1839451.2568441,0
+XPO.US,D,20180813,000000,36.0628,36.1632,35.5067,35.5928,1543376.9334063,0
+XPO.US,D,20180814,000000,35.6552,35.8002,35.4063,35.4686,4817578.0540111,0
+XPO.US,D,20180815,000000,34.9809,35.0848,33.975,34.5246,3932573.2645705,0
+XPO.US,D,20180816,000000,34.9363,35.7205,34.701,35.3991,2316353.0090884,0
+XPO.US,D,20180817,000000,35.2334,35.3611,34.8876,35.1573,1866948.8619264,0
+XPO.US,D,20180820,000000,35.1229,36.2256,35.1229,35.9523,3126496.3808118,0
+XPO.US,D,20180821,000000,35.9077,36.7888,35.9077,36.661,3051709.0216502,0
+XPO.US,D,20180822,000000,36.5434,36.8232,36.2493,36.3913,2015981.606274,0
+XPO.US,D,20180823,000000,36.3569,36.7472,36.0075,36.1733,3694915.9931981,0
+XPO.US,D,20180824,000000,36.3361,36.7644,36.2321,36.5535,2448944.7540822,0
+XPO.US,D,20180827,000000,36.6403,37.5421,36.623,37.1274,2374024.4261503,0
+XPO.US,D,20180828,000000,37.2522,37.3383,36.5226,36.6266,1781505.4864965,0
+XPO.US,D,20180829,000000,36.7163,37.39,35.7758,37.2795,2783221.5101914,0
+XPO.US,D,20180830,000000,37.1381,37.2795,36.7163,36.844,1404306.7479423,0
+XPO.US,D,20180831,000000,36.7335,36.9688,36.5814,36.8131,1951629.7708629,0
+XPO.US,D,20180904,000000,36.6403,36.9581,36.4709,36.8785,2094037.640778,0
+XPO.US,D,20180905,000000,36.8476,37.0413,35.9831,36.8096,2477625.6129059,0
+XPO.US,D,20180906,000000,36.9029,37.2694,36.8131,36.8339,2458333.3591596,0
+XPO.US,D,20180907,000000,36.585,37.292,36.3224,36.7026,2441197.219272,0
+XPO.US,D,20180910,000000,36.8785,38.7452,36.7199,38.7143,4887565.0722474,0
+XPO.US,D,20180911,000000,38.4618,39.2431,38.3721,38.8076,4012615.4148851,0
+XPO.US,D,20180912,000000,38.766,39.0756,37.9247,38.3097,3835645.7635682,0
+XPO.US,D,20180913,000000,38.507,38.9146,38.3234,38.6068,2392968.2680552,0
+XPO.US,D,20180914,000000,38.7625,39.8652,38.7143,39.5889,3800947.6470981,0
+XPO.US,D,20180917,000000,39.5889,39.7511,38.264,38.7036,2329395.7306274,0
+XPO.US,D,20180918,000000,38.7179,39.3192,38.3341,39.236,3323532.5344113,0
+XPO.US,D,20180919,000000,39.3263,39.6869,39.0702,39.2984,2255481.9257927,0
+XPO.US,D,20180920,000000,39.7683,39.7998,39.2051,39.2603,2508413.7742675,0
+XPO.US,D,20180921,000000,39.3881,39.5853,38.987,39.0078,5910722.7309514,0
+XPO.US,D,20180924,000000,38.8522,39.0043,38.4517,38.8421,2540925.480197,0
+XPO.US,D,20180925,000000,38.8522,39.2324,38.5242,38.8593,2189600.1079478,0
+XPO.US,D,20180926,000000,38.9318,40.1901,38.5171,39.2847,3562450.4843787,0
+XPO.US,D,20180927,000000,39.3673,39.8378,39.3275,39.5925,2089385.4169642,0
+XPO.US,D,20180928,000000,39.4713,39.7166,39.3192,39.4641,2185745.6967562,0
+XPO.US,D,20181001,000000,39.924,39.9656,39.0185,39.1534,2092866.1690796,0
+XPO.US,D,20181002,000000,39.1047,39.1635,37.9574,38.0192,2746739.2557898,0
+XPO.US,D,20181003,000000,38.5414,39.4576,38.5171,39.0946,4003785.615273,0
+XPO.US,D,20181004,000000,39.2259,39.6061,38.3929,38.728,2836770.8953718,0
+XPO.US,D,20181005,000000,38.5658,38.7488,37.5558,38.0299,3664220.405031,0
+XPO.US,D,20181008,000000,37.7738,38.0127,36.825,37.8018,2772570.54337,0
+XPO.US,D,20181009,000000,37.4904,38.0091,37.2659,37.3455,2496618.2661316,0
+XPO.US,D,20181010,000000,37.2694,37.3176,35.275,35.3403,5192758.6969238,0
+XPO.US,D,20181011,000000,35.026,35.7829,34.2548,34.3036,5855153.5669805,0
+XPO.US,D,20181012,000000,34.9844,35.2369,33.9025,34.4628,4269253.5574403,0
+XPO.US,D,20181015,000000,34.4485,35.0848,34.3345,34.8151,2404763.7761912,0
+XPO.US,D,20181016,000000,35.1294,35.8798,34.9636,35.8073,3412027.4589636,0
+XPO.US,D,20181017,000000,35.6415,35.7449,34.3588,34.7735,4334977.1592799,0
+XPO.US,D,20181018,000000,34.5317,34.5626,32.8866,33.1284,6596299.6120748,0
+XPO.US,D,20181019,000000,33.2733,33.4878,32.3126,32.7345,5275492.2024766,0
+XPO.US,D,20181022,000000,32.7345,32.9519,32.1641,32.3507,6825552.9205302,0
+XPO.US,D,20181023,000000,31.6282,32.1154,30.6568,31.6728,7013823.2341793,0
+XPO.US,D,20181024,000000,31.6971,31.7352,29.7027,29.7306,6844860.3226174,0
+XPO.US,D,20181025,000000,30.0728,31.6157,29.7858,31.1856,4329660.0916141,0
+XPO.US,D,20181026,000000,30.4186,30.5671,29.3919,29.9587,5815729.1681409,0
+XPO.US,D,20181029,000000,30.5499,30.7049,28.0991,28.6552,6504394.6276646,0
+XPO.US,D,20181030,000000,29.0218,30.1346,28.8037,30.052,5870093.1974335,0
+XPO.US,D,20181031,000000,30.6913,31.5141,30.6461,30.8951,8681751.5098447,0
+XPO.US,D,20181101,000000,30.2629,30.453,27.5905,30.0692,15560673.718613,0
+XPO.US,D,20181102,000000,30.7121,31.3686,30.052,30.4251,5190910.5993306,0
+XPO.US,D,20181105,000000,30.3425,30.4287,28.8816,29.181,5277547.3273958,0
+XPO.US,D,20181106,000000,29.0254,29.7787,28.9749,29.4228,4783819.1346785,0
+XPO.US,D,20181107,000000,29.7959,30.4388,29.5298,30.4079,2890875.7197197,0
+XPO.US,D,20181108,000000,30.1524,30.3425,28.5382,28.7313,4752372.862061,0
+XPO.US,D,20181109,000000,28.5346,29.0372,27.8223,28.0088,6430788.8390955,0
+XPO.US,D,20181112,000000,27.9678,28.1508,26.9721,27.0374,6284324.5801096,0
+XPO.US,D,20181113,000000,27.1693,27.6755,26.7576,27.3143,6430379.8338904,0
+XPO.US,D,20181114,000000,27.6256,27.8223,26.8372,27.2626,4787119.7898518,0
+XPO.US,D,20181115,000000,27.0481,27.6185,26.6197,27.2454,4387516.6550652,0
+XPO.US,D,20181116,000000,27.1723,27.404,26.17,26.5193,8250000.2293108,0
+XPO.US,D,20181119,000000,26.4189,26.6019,25.081,25.4755,7415860.2024084,0
+XPO.US,D,20181120,000000,24.6633,25.3079,23.8886,24.6217,8012969.0893634,0
+XPO.US,D,20181121,000000,24.9948,25.3822,24.8255,25.0049,4055566.0108629,0
+XPO.US,D,20181123,000000,24.8291,25.3852,24.5837,24.9776,1918207.4813288,0
+XPO.US,D,20181126,000000,25.3715,25.8521,25.2574,25.6341,4347437.5112676,0
+XPO.US,D,20181127,000000,25.4755,25.8385,24.8427,25.2402,4624253.2439389,0
+XPO.US,D,20181128,000000,25.4131,26.3738,24.9051,26.3156,6333780.5469416,0
+XPO.US,D,20181129,000000,26.2597,26.7011,25.8622,26.388,8628013.6119771,0
+XPO.US,D,20181130,000000,26.3013,26.4914,25.8385,26.2217,6051773.9827789,0
+XPO.US,D,20181203,000000,27.183,27.4004,26.4397,26.678,8375889.6750184,0
+XPO.US,D,20181204,000000,26.3156,26.4778,24.2379,24.8564,8371607.7439828,0
+XPO.US,D,20181206,000000,24.2516,24.8219,23.6949,24.6181,6479364.5190046,0
+XPO.US,D,20181207,000000,24.5314,24.9116,22.8447,22.973,6168641.7498895,0
+XPO.US,D,20181210,000000,22.7134,22.9451,22.0117,22.7686,6814679.7780419,0
+XPO.US,D,20181211,000000,23.3081,24.245,22.7686,23.052,9514191.5562651,0
+XPO.US,D,20181212,000000,22.6409,22.8999,20.1622,20.833,28038922.629621,0
+XPO.US,D,20181213,000000,20.0517,20.7189,14.1895,15.3819,114822141.88421,0
+XPO.US,D,20181214,000000,16.547,18.116,15.7592,17.819,67211147.037809,0
+XPO.US,D,20181217,000000,17.5528,19.3191,17.3383,18.6068,34964979.742762,0
+XPO.US,D,20181218,000000,18.5896,19.6406,18.0263,18.0608,31919595.995023,0
+XPO.US,D,20181219,000000,17.8018,19.3364,17.7322,17.9812,22082674.084734,0
+XPO.US,D,20181220,000000,17.7703,19.0114,17.7637,18.258,18045245.687409,0
+XPO.US,D,20181221,000000,18.2646,18.6935,17.3871,17.9954,20512228.749238,0
+XPO.US,D,20181224,000000,17.7394,18.1885,17.2991,17.6633,5781241.4452948,0
+XPO.US,D,20181226,000000,17.6942,19.2776,17.6942,19.2086,18086068.783061,0
+XPO.US,D,20181227,000000,18.7001,19.4053,18.583,19.3536,13682799.53658,0
+XPO.US,D,20181228,000000,19.3916,19.962,19.0565,19.3673,13181446.678929,0
+XPO.US,D,20181231,000000,19.4089,19.7439,19.2187,19.7166,6926966.0135962,0
+XPO.US,D,20190102,000000,19.2395,20.1313,19.0221,19.9275,8155430.8200463,0
+XPO.US,D,20190103,000000,19.5538,19.7927,18.8837,19.1255,7246503.4339824,0
+XPO.US,D,20190104,000000,19.4748,20.0345,19.4576,19.675,7959687.3248726,0
+XPO.US,D,20190107,000000,19.7237,20.6743,19.4986,20.4563,8788577.6100689,0
+XPO.US,D,20190108,000000,20.5947,20.8817,20.1141,20.8229,6935752.0513344,0
+XPO.US,D,20190109,000000,20.9227,21.5762,20.6256,21.4449,5455503.304022,0
+XPO.US,D,20190110,000000,21.2441,21.8353,20.947,21.704,5419605.1023206,0
+XPO.US,D,20190111,000000,21.5691,22.0628,21.4122,21.7699,5982020.9222525,0
+XPO.US,D,20190114,000000,20.5395,21.1235,20.4355,20.7742,13209893.580042,0
+XPO.US,D,20190115,000000,20.8466,21.1889,20.4492,20.8466,7803417.0398594,0
+XPO.US,D,20190116,000000,20.947,21.3136,20.6708,20.9643,5435261.7542442,0
+XPO.US,D,20190117,000000,21.0094,21.6404,20.9162,21.3582,5752791.177883,0
+XPO.US,D,20190118,000000,21.7075,22.3468,21.5863,22.0842,5425051.7724588,0
+XPO.US,D,20190122,000000,21.9773,22.0361,21.4069,21.7735,6116613.9313978,0
+XPO.US,D,20190123,000000,21.884,21.8852,20.7124,21.1306,5183041.877793,0
+XPO.US,D,20190124,000000,21.0439,21.4865,20.9334,21.0439,6684047.2184748,0
+XPO.US,D,20190125,000000,21.2239,21.7111,20.9987,21.4758,6901464.6232184,0
+XPO.US,D,20190128,000000,21.2269,21.622,20.9851,21.2821,4344887.5405448,0
+XPO.US,D,20190129,000000,21.1687,21.4033,20.3351,20.9714,6959142.7728762,0
+XPO.US,D,20190130,000000,21.1995,21.5483,20.8229,21.4378,6194621.154581,0
+XPO.US,D,20190131,000000,21.5899,21.5899,20.8502,21.0094,3565491.9346072,0
+XPO.US,D,20190201,000000,20.9369,21.1889,20.8056,20.9126,5183376.8244424,0
+XPO.US,D,20190204,000000,20.8918,20.9577,20.6981,20.8781,4299250.6387757,0
+XPO.US,D,20190205,000000,20.8401,21.2584,20.7605,20.8674,3420355.6801761,0
+XPO.US,D,20190206,000000,20.7706,20.909,20.4426,20.5015,4826456.6649439,0
+XPO.US,D,20190207,000000,20.4254,20.8294,20.1943,20.3874,4196007.9627554,0
+XPO.US,D,20190208,000000,20.1212,20.4664,19.4641,19.8931,7455476.4802332,0
+XPO.US,D,20190211,000000,19.9103,20.1384,19.7618,19.9549,5451393.0541836,0
+XPO.US,D,20190212,000000,20.0897,20.5704,19.9656,20.2626,7444227.9955196,0
+XPO.US,D,20190213,000000,20.3321,20.8538,20.3321,20.6256,3965219.6224193,0
+XPO.US,D,20190214,000000,20.4563,20.8401,20.2282,20.584,9579687.9329908,0
+XPO.US,D,20190215,000000,17.235,18.0745,16.2844,17.9639,55747500.339178,0
+XPO.US,D,20190219,000000,17.7221,19.0631,17.6942,18.8872,17491974.415951,0
+XPO.US,D,20190220,000000,18.9769,19.2675,18.662,19.0423,10192130.307263,0
+XPO.US,D,20190221,000000,19.0286,19.3156,18.5587,18.6864,12289621.769772,0
+XPO.US,D,20190222,000000,18.621,18.6401,17.5593,18.0335,12170453.13799,0
+XPO.US,D,20190225,000000,18.1368,18.2925,17.6425,17.6877,8525477.8585334,0
+XPO.US,D,20190226,000000,17.5873,17.6598,17.2938,17.3383,6669989.5580936,0
+XPO.US,D,20190227,000000,17.3039,17.3205,16.7644,16.8957,13704098.103924,0
+XPO.US,D,20190228,000000,16.882,17.4179,16.8755,17.4043,9982066.5804653,0
+XPO.US,D,20190301,000000,17.4976,17.7673,17.0621,17.1827,9646157.1698339,0
+XPO.US,D,20190304,000000,17.2659,17.352,16.661,16.7787,6491897.246399,0
+XPO.US,D,20190305,000000,16.7816,16.8024,16.4121,16.4394,10392628.698339,0
+XPO.US,D,20190306,000000,16.4157,16.585,16.0592,16.3984,11976342.297338,0
+XPO.US,D,20190307,000000,16.3396,16.8648,16.2184,16.4501,11753599.409184,0
+XPO.US,D,20190308,000000,16.2428,16.3188,15.8073,15.9695,7973482.4140111,0
+XPO.US,D,20190311,000000,16.5089,17.352,16.4222,17.2314,21421240.292752,0
+XPO.US,D,20190312,000000,17.1726,17.1797,16.3669,16.9444,18091002.092757,0
+XPO.US,D,20190313,000000,17.0858,17.5391,17.0514,17.235,12489487.296828,0
+XPO.US,D,20190314,000000,17.3074,17.6081,17.1827,17.3591,12459187.248674,0
+XPO.US,D,20190315,000000,17.4144,17.4524,17.0686,17.1619,55993142.469369,0
+XPO.US,D,20190318,000000,17.1761,17.8225,17.169,17.8083,11516972.224995,0
+XPO.US,D,20190319,000000,17.857,18.1125,17.4869,17.57,13258035.007512,0
+XPO.US,D,20190320,000000,17.3871,17.4904,16.9373,17.352,13950051.616678,0
+XPO.US,D,20190321,000000,17.3039,17.8119,17.2866,17.7946,5780694.4218724,0
+XPO.US,D,20190322,000000,17.7429,17.7673,17.0757,17.0965,7621477.0495692,0
+XPO.US,D,20190325,000000,16.8755,17.5148,16.7995,17.1862,7471399.0696975,0
+XPO.US,D,20190326,000000,17.3383,17.8671,17.3318,17.7465,7091120.1684879,0
+XPO.US,D,20190327,000000,17.7673,17.9432,17.4595,17.6704,5137807.248633,0
+XPO.US,D,20190328,000000,17.6425,18.5153,17.6425,18.4167,9128736.9719052,0
+XPO.US,D,20190329,000000,18.5967,18.8421,18.3549,18.5759,6680332.5086494,0
+XPO.US,D,20190401,000000,18.832,19.3328,18.7351,19.1564,6925476.4267382,0
+XPO.US,D,20190402,000000,19.2502,19.3536,18.9181,19.1183,4807085.3031949,0
+XPO.US,D,20190403,000000,19.2294,19.5716,19.2015,19.35,5245543.932462,0
+XPO.US,D,20190404,000000,19.3815,20.2953,19.2847,20.2454,7777506.6442765,0
+XPO.US,D,20190405,000000,20.4634,20.6708,20.0553,20.5775,6661622.6244543,0
+XPO.US,D,20190408,000000,20.5323,20.726,20.2074,20.6844,4358497.4832941,0
+XPO.US,D,20190409,000000,20.5424,20.7088,20.4147,20.6565,4926375.121705,0
+XPO.US,D,20190410,000000,20.7326,21.1651,20.5739,21.1544,5102558.7424426,0
+XPO.US,D,20190411,000000,21.2031,21.4033,21.1063,21.379,4700567.2192362,0
+XPO.US,D,20190412,000000,21.6974,22.0117,21.5988,21.8424,6344832.103223,0
+XPO.US,D,20190415,000000,21.8323,22.0699,21.6903,21.8008,5219828.7821622,0
+XPO.US,D,20190416,000000,21.597,21.7527,21.1164,21.6071,4568369.3311066,0
+XPO.US,D,20190417,000000,21.7972,22.4924,21.7764,22.4264,4512128.5906879,0
+XPO.US,D,20190418,000000,22.3123,22.8863,22.2434,22.8239,4455079.938753,0
+XPO.US,D,20190422,000000,22.7306,23.2285,22.468,23.0176,4194649.6615188,0
+XPO.US,D,20190423,000000,23.1596,23.2214,22.8031,23.1768,3838806.7173752,0
+XPO.US,D,20190424,000000,23.2285,23.9509,23.052,23.8404,3224751.8863688,0
+XPO.US,D,20190425,000000,23.6016,23.6604,22.5351,22.9932,4254704.4175534,0
+XPO.US,D,20190426,000000,22.7722,23.4911,22.534,23.4465,3623186.915755,0
+XPO.US,D,20190429,000000,23.4875,23.5535,22.572,23.0972,6669752.2340857,0
+XPO.US,D,20190430,000000,23.1976,23.5808,22.7585,23.5327,6403313.1149501,0
+XPO.US,D,20190501,000000,23.4846,23.8713,23.1768,23.2041,6532918.9536321,0
+XPO.US,D,20190502,000000,23.1316,23.1316,21.0231,22.1567,11667740.295953,0
+XPO.US,D,20190503,000000,22.468,22.689,22.2036,22.2779,16812929.836065,0
+XPO.US,D,20190506,000000,21.6279,22.7449,21.5346,22.6338,5252138.5102126,0
+XPO.US,D,20190507,000000,22.2951,22.3884,21.3136,21.6071,5389187.2337372,0
+XPO.US,D,20190508,000000,21.6624,22.1466,21.3689,21.6659,4243991.1742193,0
+XPO.US,D,20190509,000000,21.3344,21.4966,20.9785,21.2376,4214541.1163063,0
+XPO.US,D,20190510,000000,21.2239,21.4657,20.7504,21.2411,3380148.6170552,0
+XPO.US,D,20190513,000000,20.7397,20.8056,19.4297,19.5265,6172013.0973204,0
+XPO.US,D,20190514,000000,19.6614,20.2038,19.5716,19.9792,3956122.2021176,0
+XPO.US,D,20190515,000000,19.7546,20.249,19.454,20.1729,3858242.0387858,0
+XPO.US,D,20190516,000000,20.18,20.9542,20.18,20.7813,3871954.6536236,0
+XPO.US,D,20190517,000000,20.5531,20.8294,20.1313,20.1485,2854570.1959622,0
+XPO.US,D,20190520,000000,19.8687,19.9691,19.4813,19.6958,3266344.1811101,0
+XPO.US,D,20190521,000000,20.038,20.038,19.6679,20.0071,2686107.1796509,0
+XPO.US,D,20190522,000000,19.8895,19.8895,18.9181,19.3916,4530348.6785263,0
+XPO.US,D,20190523,000000,19.2086,19.3536,18.5622,18.8557,6075407.0777756,0
+XPO.US,D,20190524,000000,18.8872,18.8872,18.1333,18.2473,5995444.0354637,0
+XPO.US,D,20190528,000000,18.3062,18.3929,17.6081,18.2646,6412683.2053885,0
+XPO.US,D,20190529,000000,18.1784,18.4826,17.8154,18.3097,3484412.9645136,0
+XPO.US,D,20190530,000000,18.3579,18.4547,17.6978,17.9746,4623825.724095,0
+XPO.US,D,20190531,000000,17.6354,18.0608,17.4595,18.0055,3566740.8311593,0
+XPO.US,D,20190603,000000,17.9016,18.4167,17.7394,17.9194,4805962.6428173,0
+XPO.US,D,20190604,000000,18.1856,19.1154,18.1856,19.1082,3845689.1136035,0
+XPO.US,D,20190605,000000,19.2847,19.4796,18.2818,18.6418,2774682.8953549,0
+XPO.US,D,20190606,000000,18.5658,18.6656,18.1784,18.4309,3567058.9463188,0
+XPO.US,D,20190607,000000,18.545,18.8492,18.4547,18.5896,2120097.8366212,0
+XPO.US,D,20190610,000000,18.7209,19.6923,18.6727,19.2015,3076282.9969334,0
+XPO.US,D,20190611,000000,19.4433,19.5865,19.129,19.1843,2263572.8229972,0
+XPO.US,D,20190612,000000,19.1391,19.4089,18.9425,19.3673,2155002.9804173,0
+XPO.US,D,20190613,000000,19.5366,19.9151,19.4956,19.8723,1829502.1631524,0
+XPO.US,D,20190614,000000,19.82,19.82,19.274,19.6126,1784126.1494771,0
+XPO.US,D,20190617,000000,19.6923,19.7166,19.0773,19.1498,2128843.4787836,0
+XPO.US,D,20190618,000000,19.2639,19.9549,19.1498,19.7683,2347189.9817708,0
+XPO.US,D,20190619,000000,19.7618,19.9448,19.4089,19.4576,3430247.546802,0
+XPO.US,D,20190620,000000,19.8063,20.3458,19.6887,19.9311,3948645.6542951,0
+XPO.US,D,20190621,000000,19.7719,19.782,19.0185,19.0251,6431048.0440403,0
+XPO.US,D,20190624,000000,19.0251,19.0839,18.22,18.2408,4367907.9693084,0
+XPO.US,D,20190625,000000,18.2889,18.3002,17.9919,18.0127,3473775.4628842,0
+XPO.US,D,20190626,000000,18.1024,18.624,17.8671,18.5034,3844749.9164659,0
+XPO.US,D,20190627,000000,18.5931,19.2704,18.5563,19.0322,2710361.3566257,0
+XPO.US,D,20190628,000000,19.1118,20.0172,19.1011,19.9828,10181194.888262,0
+XPO.US,D,20190701,000000,20.3874,20.65,19.5853,19.7338,2587947.6135865,0
+XPO.US,D,20190702,000000,19.6857,19.9768,19.3827,19.4261,3026946.5336799,0
+XPO.US,D,20190703,000000,19.599,19.9656,19.5093,19.962,1445905.7752796,0
+XPO.US,D,20190705,000000,19.8236,20.2697,19.561,19.6025,2201599.2771118,0
+XPO.US,D,20190708,000000,19.4017,19.5229,18.9615,19.0946,1978922.0317682,0
+XPO.US,D,20190709,000000,18.8938,19.2069,18.7696,19.0114,1972372.8990403,0
+XPO.US,D,20190710,000000,19.1979,19.3827,18.5759,18.8837,3034088.134853,0
+XPO.US,D,20190711,000000,18.7417,19.0666,18.507,19.0185,2975459.0060147,0
+XPO.US,D,20190712,000000,19.1391,20.3957,19.0494,20.1901,4154853.286752,0
+XPO.US,D,20190715,000000,20.287,20.5983,20.0208,20.363,3162037.7549268,0
+XPO.US,D,20190716,000000,20.6636,22.0224,20.6601,21.5037,6005581.6418425,0
+XPO.US,D,20190717,000000,21.3273,21.3635,20.5288,20.65,3689439.0263781,0
+XPO.US,D,20190718,000000,20.6981,21.0926,20.6155,20.8437,2555013.43726,0
+XPO.US,D,20190719,000000,21.0267,21.5691,20.9334,21.4342,2541908.4392083,0
+XPO.US,D,20190722,000000,21.6142,22.0878,21.4449,21.6142,1941301.968648,0
+XPO.US,D,20190723,000000,22.7651,22.7722,21.7147,22.7651,4509013.0819037,0
+XPO.US,D,20190724,000000,22.7966,23.8161,22.5654,23.2148,4470499.2666687,0
+XPO.US,D,20190725,000000,23.1732,23.2285,22.2363,22.5476,2577789.8094198,0
+XPO.US,D,20190726,000000,22.5577,23.3325,22.4852,23.2041,2916902.252583,0
+XPO.US,D,20190729,000000,23.1489,23.2404,22.6926,23.0592,2864765.0294068,0
+XPO.US,D,20190730,000000,22.8934,23.4115,22.7205,23.1625,2905742.974766,0
+XPO.US,D,20190731,000000,23.118,23.6949,22.8138,23.3253,4305113.0467148,0
+XPO.US,D,20190801,000000,23.3182,23.3325,22.3438,22.4163,4907929.4919016,0
+XPO.US,D,20190802,000000,23.7988,25.7345,23.1453,24.8772,12822028.726326,0
+XPO.US,D,20190805,000000,24.1755,24.1963,22.5132,23.2629,5718862.2605023,0
+XPO.US,D,20190806,000000,23.6331,24.1375,23.3117,23.5535,3334393.8948566,0
+XPO.US,D,20190807,000000,23.1423,23.6747,22.7478,23.6295,2360242.8022038,0
+XPO.US,D,20190808,000000,23.9301,24.4732,23.7679,24.3621,3004437.7822099,0
+XPO.US,D,20190809,000000,24.1927,24.4173,23.3426,23.3877,3046667.9904192,0
+XPO.US,D,20190812,000000,23.2077,23.2077,22.5197,22.6718,2558489.1399285,0
+XPO.US,D,20190813,000000,22.5476,23.74,22.3712,23.3527,2985081.5688019,0
+XPO.US,D,20190814,000000,22.9932,22.9932,22.209,22.6201,2831537.9851557,0
+XPO.US,D,20190815,000000,22.8138,22.8554,22.2571,22.4817,2509024.7573516,0
+XPO.US,D,20190816,000000,22.7134,23.3907,22.6961,23.1007,2877841.4139256,0
+XPO.US,D,20190819,000000,23.5048,23.8196,23.2873,23.5327,1857885.1046045,0
+XPO.US,D,20190820,000000,23.5986,23.7679,23.0419,23.1869,1645434.6725363,0
+XPO.US,D,20190821,000000,23.3634,23.9789,23.2766,23.8232,2389704.6421597,0
+XPO.US,D,20190822,000000,24.0234,24.3971,23.7608,23.9753,2783144.0853377,0
+XPO.US,D,20190823,000000,23.6295,23.8161,22.8863,23.0663,3040091.9273075,0
+XPO.US,D,20190826,000000,23.4358,23.4394,22.9314,23.3426,1445986.5664312,0
+XPO.US,D,20190827,000000,23.664,23.664,22.6201,22.9035,3333296.4817139,0
+XPO.US,D,20190828,000000,22.831,23.4739,22.3747,23.3735,2044169.3024431,0
+XPO.US,D,20190829,000000,23.74,24.3347,23.74,24.1411,2761773.1425863,0
+XPO.US,D,20190830,000000,24.3793,25.0019,24.3139,24.4934,3342131.3307729,0
+XPO.US,D,20190903,000000,24.207,24.4904,23.2041,23.2665,2916523.5440598,0
+XPO.US,D,20190904,000000,23.7679,24.305,23.4602,23.664,3011564.235042,0
+XPO.US,D,20190905,000000,24.1963,25.1226,24.1636,24.8291,3229794.6007488,0
+XPO.US,D,20190906,000000,24.9568,25.1849,24.6805,24.9532,4319719.4136674,0
+XPO.US,D,20190909,000000,25.04,25.8937,24.9913,25.8385,3805113.4408533,0
+XPO.US,D,20190910,000000,25.8385,26.1076,25.6014,26.0696,3514829.149948,0
+XPO.US,D,20190911,000000,26.2359,26.4071,25.8694,26.0007,2765196.667636,0
+XPO.US,D,20190912,000000,26.0458,26.3845,25.3008,25.8973,2247710.8268966,0
+XPO.US,D,20190913,000000,26.2597,26.4605,25.6828,25.8349,2402976.2719617,0
+XPO.US,D,20190916,000000,25.5307,26.0042,25.3507,25.7725,2327062.8861245,0
+XPO.US,D,20190917,000000,25.6169,25.6555,25.0744,25.5479,2734327.7151228,0
+XPO.US,D,20190918,000000,24.9847,25.4565,24.3793,25.444,2282979.530875,0
+XPO.US,D,20190919,000000,25.5028,25.586,25.0881,25.2539,1699016.0375476,0
+XPO.US,D,20190920,000000,25.4232,25.8177,24.7096,24.8427,3486654.9189709,0
+XPO.US,D,20190923,000000,24.8154,25.1332,24.5041,24.6282,2260411.8691903,0
+XPO.US,D,20190924,000000,24.6734,24.9913,24.324,24.4589,2386334.9778778,0
+XPO.US,D,20190925,000000,24.4417,25.1695,24.4037,24.898,2336508.7182676,0
+XPO.US,D,20190926,000000,24.8291,24.8564,24.2795,24.4589,2063274.7266513,0
+XPO.US,D,20190927,000000,24.4381,24.5938,24.1131,24.3829,2018625.8333405,0
+XPO.US,D,20190930,000000,24.4209,24.7946,24.1375,24.7393,1745250.4572088,0
+XPO.US,D,20191001,000000,24.9669,25.365,24.0341,24.2135,3203736.0880547,0
+XPO.US,D,20191002,000000,23.9165,23.9646,23.5362,23.8648,2175059.383806,0
+XPO.US,D,20191003,000000,23.6949,23.7436,22.9867,23.7264,2561789.7951018,0
+XPO.US,D,20191004,000000,23.8921,24.2587,23.5018,24.2242,1968033.7409389,0
+XPO.US,D,20191007,000000,24.0306,24.3276,23.7192,24.0894,1605668.5944513,0
+XPO.US,D,20191008,000000,23.9925,23.9925,23.5671,23.7091,1582397.3764879,0
+XPO.US,D,20191009,000000,23.9646,24.0822,23.778,23.989,963692.00481658,0
+XPO.US,D,20191010,000000,23.9682,24.6871,23.9682,24.5558,1678830.0316865,0
+XPO.US,D,20191011,000000,25.0465,25.7244,24.753,25.5931,2993268.405499,0
+XPO.US,D,20191014,000000,25.5723,26.0179,25.2746,25.8141,1555842.3348411,0
+XPO.US,D,20191015,000000,25.8866,26.599,25.7,26.2187,2628912.0937538,0
+XPO.US,D,20191016,000000,26.2704,26.8616,26.2704,26.599,2273085.9811,0
+XPO.US,D,20191017,000000,26.7338,27.0101,26.533,26.6055,2381573.3493794,0
+XPO.US,D,20191018,000000,26.6019,26.6091,25.9834,26.5259,2389415.1405331,0
+XPO.US,D,20191021,000000,26.7683,27.2174,26.694,26.7439,1826378.2386232,0
+XPO.US,D,20191022,000000,26.8093,27.1105,26.5609,26.7611,3465051.7016586,0
+XPO.US,D,20191023,000000,26.7368,27.2002,26.6197,27.0309,2265434.3857824,0
+XPO.US,D,20191024,000000,27.0689,27.2139,26.5057,27.0238,1551403.8709492,0
+XPO.US,D,20191025,000000,26.8372,27.7397,26.8372,27.5561,2842569.3436493,0
+XPO.US,D,20191028,000000,27.7016,28.0653,27.6036,27.7914,4665880.8848091,0
+XPO.US,D,20191029,000000,27.9779,28.2476,27.0309,28.1264,4950285.9362853,0
+XPO.US,D,20191030,000000,27.9262,27.9298,27.0689,27.366,2956264.3749099,0
+XPO.US,D,20191031,000000,27.259,27.259,26.1011,26.4088,2178730.3317575,0
+XPO.US,D,20191101,000000,26.7439,27.442,26.6227,27.4355,1913530.01028,0
+XPO.US,D,20191104,000000,27.7807,28.5411,27.71,28.3997,2680503.9766566,0
+XPO.US,D,20191105,000000,28.5174,28.9939,28.4758,28.9214,2554727.3019314,0
+XPO.US,D,20191106,000000,28.8317,29.2256,28.6938,28.8489,1906317.7168493,0
+XPO.US,D,20191107,000000,29.1287,29.8892,29.0978,29.2743,2434035.420311,0
+XPO.US,D,20191108,000000,29.2672,29.8755,29.1775,29.2571,1683749.8761901,0
+XPO.US,D,20191111,000000,28.9766,29.3569,28.9148,29.1014,1590853.5170237,0
+XPO.US,D,20191112,000000,29.3949,29.872,29.2808,29.6129,3144034.7933084,0
+XPO.US,D,20191113,000000,29.2951,29.4573,28.8453,28.9285,2071739.282932,0
+XPO.US,D,20191114,000000,28.8661,29.2101,28.8661,29.1531,3396182.294353,0
+XPO.US,D,20191115,000000,29.4157,29.585,28.856,28.9113,3795487.5117681,0
+XPO.US,D,20191118,000000,28.7176,29.2743,28.4621,29.2119,3805101.6588104,0
+XPO.US,D,20191119,000000,29.3396,29.4502,28.6588,28.8697,2080565.7162461,0
+XPO.US,D,20191120,000000,28.7313,28.9523,28.275,28.4306,2738549.0527947,0
+XPO.US,D,20191121,000000,28.3546,28.7521,28.1888,28.351,1436300.0439823,0
+XPO.US,D,20191122,000000,28.4859,28.8216,28.3683,28.7936,1088914.9235234,0
+XPO.US,D,20191125,000000,29.0046,29.4157,28.7936,29.1531,1589678.6790273,0
+XPO.US,D,20191126,000000,29.0598,29.3224,28.7277,29.0634,1745179.7649512,0
+XPO.US,D,20191127,000000,29.2672,29.3777,28.9802,29.1287,1123318.4889199,0
+XPO.US,D,20191129,000000,29.0735,29.1982,28.5204,28.5827,672702.47448365,0
+XPO.US,D,20191202,000000,28.6724,28.8733,28.0783,28.092,1497829.2385338,0
+XPO.US,D,20191203,000000,27.5496,27.7397,27.0897,27.6458,1853726.0434452,0
+XPO.US,D,20191204,000000,27.871,28.2649,27.7617,27.7878,1358481.3334861,0
+XPO.US,D,20191205,000000,28.0611,28.2577,27.9298,28.092,1738561.6231146,0
+XPO.US,D,20191206,000000,28.3065,28.638,28.2405,28.4098,1478841.6347551,0
+XPO.US,D,20191209,000000,28.2684,28.6315,28.237,28.5346,1216832.5637664,0
+XPO.US,D,20191210,000000,28.417,28.493,27.7117,27.9987,1427709.2515271,0
+XPO.US,D,20191211,000000,28.0296,28.3926,28.0296,28.2613,1016850.8994309,0
+XPO.US,D,20191212,000000,28.2613,29.0598,28.1021,28.856,1376433.8006348,0
+XPO.US,D,20191213,000000,28.8073,29.2636,28.7022,28.7972,1267729.3061355,0
+XPO.US,D,20191216,000000,28.8733,29.0598,28.5204,28.5275,1641199.8696724,0
+XPO.US,D,20191217,000000,28.5275,28.7764,28.2269,28.3065,1663552.0882861,0
+XPO.US,D,20191218,000000,28.0676,28.1199,27.3214,27.5353,3148724.0464001,0
+XPO.US,D,20191219,000000,27.4664,27.5424,26.9358,27.0344,2797954.1133183,0
+XPO.US,D,20191220,000000,27.1723,27.6874,26.4849,27.1758,4937571.4287997,0
+XPO.US,D,20191223,000000,27.3523,27.5044,26.9168,27.0065,1632625.9087071,0
+XPO.US,D,20191224,000000,27.0309,27.4284,27.0309,27.259,691541.9611511,0
+XPO.US,D,20191226,000000,27.4456,27.6113,27.2038,27.5769,1117469.5461727,0
+XPO.US,D,20191227,000000,27.6529,28.0332,27.3351,27.7569,1651632.0271248,0
+XPO.US,D,20191230,000000,27.8502,27.8502,27.3315,27.3796,991065.05687347,0
+XPO.US,D,20191231,000000,27.2626,27.6636,27.2626,27.5496,1373070.8689488,0
+XPO.US,D,20200102,000000,27.7842,28.0819,27.4628,27.8122,1536893.4434892,0
+XPO.US,D,20200103,000000,27.4111,27.508,26.934,27.0445,2479625.1939084,0
+XPO.US,D,20200106,000000,26.6091,26.6851,26.0631,26.5918,2713399.4405562,0
+XPO.US,D,20200107,000000,26.5675,27.2246,26.5158,26.792,1768361.776018,0
+XPO.US,D,20200108,000000,26.7647,27.2246,26.7647,27.0202,2058615.7702414,0
+XPO.US,D,20200109,000000,27.2727,27.4456,27.1343,27.2103,1475318.8039148,0
+XPO.US,D,20200110,000000,27.2275,27.2555,26.7891,26.9822,1665021.4773562,0
+XPO.US,D,20200113,000000,27.0517,27.5614,27.003,27.4735,2038101.5503269,0
+XPO.US,D,20200114,000000,27.7082,28.3338,27.5008,28.1989,4080155.134487,0
+XPO.US,D,20200115,000000,28.1853,28.856,28.0231,28.6279,3483142.1870246,0
+XPO.US,D,20200116,000000,33.2508,33.2526,31.5242,32.9591,21631638.966199,0
+XPO.US,D,20200117,000000,32.6204,33.1248,32.0845,32.7137,4773228.7612209,0
+XPO.US,D,20200121,000000,32.6097,32.665,31.974,31.9877,3194919.7536346,0
+XPO.US,D,20200122,000000,32.1089,32.6234,32.0085,32.3435,4530234.2243948,0
+XPO.US,D,20200123,000000,32.2051,32.3435,31.8629,32.2229,1980643.893187,0
+XPO.US,D,20200124,000000,32.2503,32.2503,31.3929,31.7459,1554780.2678271,0
+XPO.US,D,20200127,000000,30.6259,31.1755,30.3491,30.9402,4165760.0922202,0
+XPO.US,D,20200128,000000,31.2064,31.3413,30.9402,30.9711,1493220.7765937,0
+XPO.US,D,20200129,000000,31.1648,31.4654,30.9955,31.0091,1572899.366726,0
+XPO.US,D,20200130,000000,30.5321,31.1755,30.4186,31.0822,1296430.3627471,0
+XPO.US,D,20200131,000000,30.857,31.0852,30.5564,30.7364,3046974.3235357,0
+XPO.US,D,20200203,000000,30.9539,31.286,30.3835,31.1755,2404144.3773621,0
+XPO.US,D,20200204,000000,31.7215,32.34,31.5831,32.091,1634824.1012907,0
+XPO.US,D,20200205,000000,32.4748,32.6442,31.8629,31.8873,1444762.917114,0
+XPO.US,D,20200206,000000,32.1225,32.4855,31.8599,32.2229,2153318.1482763,0
+XPO.US,D,20200207,000000,31.974,32.5301,31.6454,32.2194,2762843.6253452,0
+XPO.US,D,20200210,000000,32.1606,32.6406,31.9324,32.5509,2620901.9877009,0
+XPO.US,D,20200211,000000,33.2698,33.2733,30.926,31.8979,7334798.0638047,0
+XPO.US,D,20200212,000000,32.1813,33.028,31.9633,32.7202,3279376.8037551,0
+XPO.US,D,20200213,000000,32.5337,32.8343,32.4024,32.6685,2208826.7188835,0
+XPO.US,D,20200214,000000,32.5337,33.085,32.5337,32.9068,3305093.6372039,0
+XPO.US,D,20200218,000000,33.1836,34.0237,33.1836,33.8954,4345747.6296797,0
+XPO.US,D,20200219,000000,33.9893,34.3689,33.688,33.6916,3292268.0418849,0
+XPO.US,D,20200220,000000,33.6191,34.6285,33.5294,34.2584,3362532.7797049,0
+XPO.US,D,20200221,000000,34.0065,34.3107,33.6328,34.0511,1683313.9406012,0
+XPO.US,D,20200224,000000,32.6341,32.6341,31.3721,31.7387,4119000.5300734,0
+XPO.US,D,20200225,000000,31.9597,32.2829,29.1115,29.6023,5021915.7079379,0
+XPO.US,D,20200226,000000,29.9171,29.9552,28.6487,28.7004,4210627.7948999,0
+XPO.US,D,20200227,000000,27.7842,27.8638,25.7416,26.274,7581902.8504692,0
+XPO.US,D,20200228,000000,24.9812,25.9716,24.4173,25.5687,7370664.2856753,0
+XPO.US,D,20200302,000000,25.7072,26.3328,24.6597,26.2668,5033559.7326645,0
+XPO.US,D,20200303,000000,26.599,26.6887,24.5457,24.6835,5906863.2703127,0
+XPO.US,D,20200304,000000,25.3061,25.8349,24.9116,25.807,4227854.824833,0
+XPO.US,D,20200305,000000,24.7423,24.8534,23.2077,23.7852,4118988.7480305,0
+XPO.US,D,20200306,000000,22.6165,23.4085,22.0705,22.7342,3879109.7199886,0
+XPO.US,D,20200309,000000,19.9863,21.0231,19.7059,19.9792,6501299.3166684,0
+XPO.US,D,20200310,000000,20.909,22.3189,20.7397,22.0878,5453140.1628372,0
+XPO.US,D,20200311,000000,21.4829,22.0034,20.3494,20.6773,4153609.4396469,0
+XPO.US,D,20200312,000000,18.4897,20.65,16.405,19.1914,5833213.7198698,0
+XPO.US,D,20200313,000000,20.688,21.7527,19.3952,21.376,5650353.0470809,0
+XPO.US,D,20200316,000000,18.5622,19.6061,18.0281,18.9662,4656435.052666,0
+XPO.US,D,20200317,000000,19.782,20.9506,18.7316,20.795,3799624.6919904,0
+XPO.US,D,20200318,000000,19.3465,20.546,14.461,15.5512,7907762.1784694,0
+XPO.US,D,20200319,000000,15.5239,15.5548,13.2977,14.5073,9019911.2906784,0
+XPO.US,D,20200320,000000,14.9363,16.3568,13.7332,14.0647,8409545.9222625,0
+XPO.US,D,20200323,000000,13.9233,16.4519,13.4534,15.3373,6147641.0999163,0
+XPO.US,D,20200324,000000,16.6919,17.1607,15.2435,15.9659,6575181.1416722,0
+XPO.US,D,20200325,000000,16.7264,19.1843,15.026,18.4897,7748925.0912434,0
+XPO.US,D,20200326,000000,18.4897,20.7397,18.4897,20.3321,4973908.932388,0
+XPO.US,D,20200327,000000,19.5301,20.3078,18.2545,18.2925,3762213.3393452,0
+XPO.US,D,20200330,000000,18.3478,18.908,17.3871,17.7774,4988811.5335632,0
+XPO.US,D,20200331,000000,17.6289,18.2301,16.5505,16.8512,5385640.8388111,0
+XPO.US,D,20200401,000000,16.0871,16.9337,15.5583,15.9695,3842544.9912864,0
+XPO.US,D,20200402,000000,15.8037,16.4394,15.332,16.1976,4377767.8561035,0
+XPO.US,D,20200403,000000,16.0039,16.2945,15.1472,15.3094,3603080.0178966,0
+XPO.US,D,20200406,000000,16.4258,17.5184,16.2873,17.3627,8049828.3691392,0
+XPO.US,D,20200407,000000,18.6656,21.0748,18.3513,19.3881,8298880.5591875,0
+XPO.US,D,20200408,000000,20.1384,22.6237,19.7125,22.1258,9617875.2173213,0
+XPO.US,D,20200409,000000,23.1596,24.2724,20.8086,21.3962,7081038.1060259,0
+XPO.US,D,20200413,000000,21.3653,21.7562,19.5889,19.9792,5961180.1714335,0
+XPO.US,D,20200414,000000,20.9922,21.521,19.858,20.0933,6160301.7466341,0
+XPO.US,D,20200415,000000,19.236,19.6822,19.0043,19.6097,4385512.0246157,0
+XPO.US,D,20200416,000000,19.8028,20.0137,18.5206,18.8872,7025492.5061409,0
+XPO.US,D,20200417,000000,19.9168,20.6535,19.2912,20.3803,10214351.240255,0
+XPO.US,D,20200420,000000,19.713,20.8817,19.4196,20.2834,4656142.1847414,0
+XPO.US,D,20200421,000000,19.6162,20.1592,19.4433,20.0137,3002609.8824046,0
+XPO.US,D,20200422,000000,20.5632,21.5798,20.3458,20.8609,5610374.8922229,0
+XPO.US,D,20200423,000000,21.0368,22.6754,21.0302,22.143,4945219.6578194,0
+XPO.US,D,20200424,000000,22.2191,22.9968,22.0082,22.8138,7084937.9622403,0
+XPO.US,D,20200427,000000,23.1144,23.557,22.8898,22.976,4514102.9244555,0
+XPO.US,D,20200428,000000,23.6848,23.9907,22.8726,22.9552,6689621.8079363,0
+XPO.US,D,20200429,000000,23.885,23.9783,23.4204,23.8785,4874875.8119967,0
+XPO.US,D,20200430,000000,23.5398,24.0995,22.872,23.0693,3751288.0192381,0
+XPO.US,D,20200501,000000,22.3468,22.7098,21.8388,22.2363,2768574.747663,0
+XPO.US,D,20200504,000000,21.7182,22.4407,21.2964,22.0497,3293552.2845658,0
+XPO.US,D,20200505,000000,23.8505,24.8356,23.3354,23.8196,6509260.6114005,0
+XPO.US,D,20200506,000000,23.8196,24.0133,22.5132,22.6961,5459869.3925073,0
+XPO.US,D,20200507,000000,23.1489,23.5362,22.648,22.8762,3878981.8006652,0
+XPO.US,D,20200508,000000,23.1833,23.7852,23.0075,23.6432,4283686.5600467,0
+XPO.US,D,20200511,000000,23.0693,24.0496,22.7449,23.5535,3658129.0888289,0
+XPO.US,D,20200512,000000,23.8505,23.9545,22.3712,22.4229,2678363.0111388,0
+XPO.US,D,20200513,000000,22.2987,22.5648,21.6487,22.0569,3723383.0920998,0
+XPO.US,D,20200514,000000,21.8008,22.285,20.9987,22.2571,3494826.6073271,0
+XPO.US,D,20200515,000000,21.8495,22.6373,21.6041,22.2327,2612992.8705875,0
+XPO.US,D,20200518,000000,24.0371,24.3656,23.415,24.1654,7590486.9103284,0
+XPO.US,D,20200519,000000,24.0371,24.6597,23.6087,23.6188,3699874.5501285,0
+XPO.US,D,20200520,000000,24.1375,25.3715,24.1375,24.9324,3645268.1473811,0
+XPO.US,D,20200521,000000,24.8499,25.7517,24.8499,25.2746,3408787.397154,0
+XPO.US,D,20200522,000000,25.5996,26.2633,25.0952,26.1355,3365607.8929133,0
+XPO.US,D,20200526,000000,27.584,28.6344,27.3143,27.9708,4983433.8725338,0
+XPO.US,D,20200527,000000,28.6243,29.0355,27.8549,28.1128,4601187.3701526,0
+XPO.US,D,20200528,000000,28.3445,28.6315,27.0844,27.1515,3059061.0164473,0
+XPO.US,D,20200529,000000,26.9269,27.5389,26.6542,27.2418,4238185.9933459,0
+XPO.US,D,20200601,000000,27.2418,27.4628,26.4225,27.1105,2312441.370831,0
+XPO.US,D,20200602,000000,27.3624,27.7046,27.0172,27.297,2223192.3955302,0
+XPO.US,D,20200603,000000,27.9399,28.5655,27.8258,28.0676,3529970.7582801,0
+XPO.US,D,20200604,000000,27.9916,28.5103,27.7462,28.2096,3282894.5851484,0
+XPO.US,D,20200605,000000,29.4157,30.3734,28.6796,28.8834,3729078.8682887,0
+XPO.US,D,20200608,000000,29.5405,29.7062,28.5174,28.6796,4391175.8209738,0
+XPO.US,D,20200609,000000,27.9643,28.1781,27.404,27.4385,5585912.0047732,0
+XPO.US,D,20200610,000000,27.2656,28.4966,26.5746,27.9571,3882329.5840103,0
+XPO.US,D,20200611,000000,26.0975,26.4053,24.9259,25.4339,4230253.3121466,0
+XPO.US,D,20200612,000000,26.8788,27.0137,25.3061,25.8694,3226700.9729015,0
+XPO.US,D,20200615,000000,24.8879,26.8616,24.7803,26.82,3213909.0405623,0
+XPO.US,D,20200616,000000,27.9363,27.9744,26.3898,27.2073,3832728.8663651,0
+XPO.US,D,20200617,000000,27.3386,28.2405,27.2626,27.7498,4713875.878316,0
+XPO.US,D,20200618,000000,27.5317,27.9916,27.3386,27.8223,2573595.4021317,0
+XPO.US,D,20200619,000000,28.1163,28.2857,26.9614,27.3695,4051647.6400095,0
+XPO.US,D,20200622,000000,27.3071,28.1781,26.9994,27.9951,4131003.0655354,0
+XPO.US,D,20200623,000000,28.1853,28.2542,27.0998,27.1723,3669387.6724364,0
+XPO.US,D,20200624,000000,26.8443,27.0172,26.0179,26.1011,2270485.5159074,0
+XPO.US,D,20200625,000000,25.9003,26.2252,25.5788,26.1635,1613348.8033018,0
+XPO.US,D,20200626,000000,26.0732,26.0838,24.7875,25.2194,5760316.5370262,0
+XPO.US,D,20200629,000000,25.5723,26.0559,25.3406,26.0286,1790614.6888412,0
+XPO.US,D,20200630,000000,25.9935,26.8063,25.8331,26.7023,2670369.7365757,0
+XPO.US,D,20200701,000000,27.3767,27.4765,26.3328,26.457,2699119.6045081,0
+XPO.US,D,20200702,000000,26.8651,27.2056,26.1379,26.4261,2188088.640153,0
+XPO.US,D,20200706,000000,27.041,27.3642,26.8164,27.0897,2297065.8047891,0
+XPO.US,D,20200707,000000,26.7712,27.5561,26.6607,27.0238,3531307.1785797,0
+XPO.US,D,20200708,000000,27.4765,27.7878,27.1622,27.3594,4721539.2556765,0
+XPO.US,D,20200709,000000,27.3386,27.4979,25.8105,26.0559,3331111.7543222,0
+XPO.US,D,20200710,000000,26.0767,27.1485,26.0767,27.117,2039313.4176012,0
+XPO.US,D,20200713,000000,27.4111,27.4907,26.274,26.3708,2587890.3865208,0
+XPO.US,D,20200714,000000,26.3809,27.2834,26.1736,27.2073,1756243.1032756,0
+XPO.US,D,20200715,000000,27.843,28.1472,27.2454,27.7153,2344651.7930909,0
+XPO.US,D,20200716,000000,27.7153,28.0023,27.4284,27.7117,1961432.4305923,0
+XPO.US,D,20200717,000000,27.8638,28.3481,27.6737,28.1817,3020025.4250248,0
+XPO.US,D,20200720,000000,28.1128,28.2892,27.8603,28.0124,1925584.7233607,0
+XPO.US,D,20200721,000000,27.9227,28.6724,27.9227,28.5103,2232762.7806987,0
+XPO.US,D,20200722,000000,28.3065,28.6659,28.1716,28.1853,1870229.3193118,0
+XPO.US,D,20200723,000000,28.1021,28.168,27.3351,27.6529,2557625.6844956,0
+XPO.US,D,20200724,000000,27.4973,27.8502,27.0374,27.3939,1825363.2997811,0
+XPO.US,D,20200727,000000,27.4248,28.9042,27.3487,28.7901,2940834.9481002,0
+XPO.US,D,20200728,000000,28.6867,28.7628,27.5353,27.5632,4059635.8651256,0
+XPO.US,D,20200729,000000,28.0439,29.105,27.9298,29.0634,5628876.065943,0
+XPO.US,D,20200730,000000,28.676,30.1453,28.4306,29.9415,8208381.0041856,0
+XPO.US,D,20200731,000000,29.1703,29.5072,24.9604,25.9318,21237921.803437,0
+XPO.US,D,20200803,000000,26.2187,26.7748,25.4963,26.3565,5122068.1224088,0
+XPO.US,D,20200804,000000,26.3464,27.2174,26.1427,26.8651,4523070.7422849,0
+XPO.US,D,20200805,000000,27.2311,27.3767,26.3257,26.6055,2499237.2459631,0
+XPO.US,D,20200806,000000,26.4778,26.9061,26.2704,26.5639,2465288.1307945,0
+XPO.US,D,20200807,000000,26.5918,28.0676,26.5764,27.9643,4639317.4274173,0
+XPO.US,D,20200810,000000,28.2512,28.7039,27.8329,28.2476,3105490.6813916,0
+XPO.US,D,20200811,000000,28.5346,29.4502,28.5346,29.0355,5603012.7985319,0
+XPO.US,D,20200812,000000,29.3569,30.1037,29.3224,29.8684,4537273.1534794,0
+XPO.US,D,20200813,000000,29.585,30.0383,29.2119,29.7235,3752356.8188481,0
+XPO.US,D,20200814,000000,29.6438,29.6581,28.493,28.676,3252648.3977622,0
+XPO.US,D,20200817,000000,28.7455,29.2018,28.187,28.5863,2752605.0300269,0
+XPO.US,D,20200818,000000,28.5138,28.8144,27.871,27.985,2859947.8569917,0
+XPO.US,D,20200819,000000,28.6897,29.8548,28.5619,28.9113,4821144.6467251,0
+XPO.US,D,20200820,000000,28.5518,29.0943,28.3962,28.7521,2183778.0955845,0
+XPO.US,D,20200821,000000,28.7384,29.5161,28.6724,29.222,2216675.2426332,0
+XPO.US,D,20200824,000000,29.509,30.0033,29.4834,29.7341,3260311.7751228,0
+XPO.US,D,20200825,000000,29.7579,29.8999,29.1911,29.3812,1738610.4344354,0
+XPO.US,D,20200826,000000,29.3812,30.0003,29.1258,29.8512,2003883.1313196,0
+XPO.US,D,20200827,000000,30.1073,31.0579,29.9587,30.5564,3859726.5761967,0
+XPO.US,D,20200828,000000,30.7638,31.2961,30.5428,31.21,2741523.1770636,0
+XPO.US,D,20200831,000000,31.1404,31.3169,30.1536,30.5119,2376463.3090397,0
+XPO.US,D,20200901,000000,30.522,31.2581,29.8512,31.2064,1813825.3134409,0
+XPO.US,D,20200902,000000,31.4274,31.7108,30.7121,31.3965,2292018.040962,0
+XPO.US,D,20200903,000000,31.1755,31.4137,29.6201,30.197,2666400.8712526,0
+XPO.US,D,20200904,000000,30.3045,30.6099,29.4121,30.235,2879147.5375434,0
+XPO.US,D,20200908,000000,29.6302,30.1625,28.7562,29.5577,2302426.6343286,0
+XPO.US,D,20200909,000000,30.0728,30.4495,29.8066,30.2665,4014702.5196351,0
+XPO.US,D,20200910,000000,30.5701,30.7293,29.727,29.727,2660541.8296115,0
+XPO.US,D,20200911,000000,30.0348,30.4703,29.7027,30.2902,2313338.4892437,0
+XPO.US,D,20200914,000000,30.5808,31.4274,29.8066,30.1524,2353713.8672638,0
+XPO.US,D,20200915,000000,30.4388,31.2064,29.7478,30.9266,4325721.5229729,0
+XPO.US,D,20200916,000000,31.1339,32.6305,31.106,32.0013,6452511.5599862,0
+XPO.US,D,20200917,000000,30.9503,31.6763,30.453,31.2272,4110350.8274035,0
+XPO.US,D,20200918,000000,31.1131,31.3686,29.8583,29.9653,6921509.2445641,0
+XPO.US,D,20200921,000000,29.0355,29.3812,27.6636,28.9665,5722385.0913425,0
+XPO.US,D,20200922,000000,29.3189,29.4418,28.2269,28.9457,2748499.8296354,0
+XPO.US,D,20200923,000000,29.3676,29.7924,28.6243,28.7039,2533926.9466883,0
+XPO.US,D,20200924,000000,28.7865,29.1323,27.8739,28.4271,2401873.8093719,0
+XPO.US,D,20200925,000000,28.1781,29.3848,28.1371,29.1014,1947580.1143882,0
+XPO.US,D,20200928,000000,29.7163,30.3871,29.5541,29.8203,2003724.9153143,0
+XPO.US,D,20200929,000000,29.9207,30.2457,29.5411,29.7027,1870030.7077308,0
+XPO.US,D,20200930,000000,29.7027,30.4043,29.0319,29.2636,3135233.6072292,0
+XPO.US,D,20201001,000000,29.5405,29.8304,29.0182,29.4436,2300474.1814979,0
+XPO.US,D,20201002,000000,28.8525,30.1488,28.8037,29.8167,3215568.6254684,0
+XPO.US,D,20201005,000000,30.9574,33.1801,30.9194,32.3126,7262671.7631996,0
+XPO.US,D,20201006,000000,32.7517,33.5223,32.1932,32.9276,6410565.8039566,0
+XPO.US,D,20201007,000000,33.3945,34.3689,31.469,32.8895,8262879.6853976,0
+XPO.US,D,20201008,000000,33.3149,33.9405,32.6757,33.1492,2116596.8867178,0
+XPO.US,D,20201009,000000,33.3738,33.8128,32.6305,32.9311,3149585.818684,0
+XPO.US,D,20201012,000000,33.0351,33.3945,32.6097,33.2044,1919725.6817196,0
+XPO.US,D,20201013,000000,33.0179,33.5258,32.7167,32.741,2014882.5099823,0
+XPO.US,D,20201014,000000,32.6341,33.9542,32.6341,33.2561,2775711.2993891,0
+XPO.US,D,20201015,000000,32.8379,34.1824,32.8379,33.8437,2743068.3078382,0
+XPO.US,D,20201016,000000,33.7053,34.1931,32.7446,33.1872,2397378.1184143,0
+XPO.US,D,20201019,000000,33.391,34.1134,33.0179,33.1973,2437977.3552503,0
+XPO.US,D,20201020,000000,33.3874,35.2054,33.2615,33.937,3405766.1447134,0
+XPO.US,D,20201021,000000,33.8752,34.2483,32.8379,32.9828,2299004.7924278,0
+XPO.US,D,20201022,000000,33.1284,33.5674,32.5854,33.142,2536591.3715426,0
+XPO.US,D,20201023,000000,33.3773,33.4474,32.6822,32.9591,1346623.5488375,0
+XPO.US,D,20201026,000000,32.6341,32.7167,31.8427,32.5788,3877716.0726232,0
+XPO.US,D,20201027,000000,32.6893,33.2769,32.416,32.4855,2494000.969449,0
+XPO.US,D,20201028,000000,31.1648,31.6573,30.4233,30.5499,3425728.2917585,0
+XPO.US,D,20201029,000000,30.5047,31.3484,30.197,30.8434,1972590.0252603,0
+XPO.US,D,20201030,000000,30.743,31.5902,30.5529,31.1095,1842876.4650428,0
+XPO.US,D,20201102,000000,31.1095,31.7803,30.778,31.2581,3182001.585121,0
+XPO.US,D,20201103,000000,32.0049,32.7975,31.6728,32.5473,2333479.050082,0
+XPO.US,D,20201104,000000,32.8343,33.6572,31.9633,32.6965,1784041.9920275,0
+XPO.US,D,20201105,000000,33.3981,36.2529,33.2074,34.0719,6959523.1645484,0
+XPO.US,D,20201106,000000,33.9613,33.9613,32.4059,33.3221,3880533.6640358,0
+XPO.US,D,20201109,000000,35.2922,35.7241,34.2346,34.3244,4626333.6160931,0
+XPO.US,D,20201110,000000,34.4277,35.2785,33.7991,35.2298,3209586.7139508,0
+XPO.US,D,20201111,000000,35.6035,36.5743,34.9708,35.9659,3258463.6775295,0
+XPO.US,D,20201112,000000,35.7758,36.184,34.6422,35.1609,2481431.2127768,0
+XPO.US,D,20201113,000000,35.3094,36.4394,35.3094,36.1667,1783732.2926129,0
+XPO.US,D,20201116,000000,36.6854,37.349,36.3812,36.7579,2800042.9012174,0
+XPO.US,D,20201117,000000,36.4085,36.9753,35.5928,36.5915,1436104.7986992,0
+XPO.US,D,20201118,000000,36.6195,37.964,36.4537,36.4674,2471997.1626766,0
+XPO.US,D,20201119,000000,36.3462,36.7264,35.8174,36.6159,2722284.784085,0
+XPO.US,D,20201120,000000,36.6123,36.6462,35.7241,35.8762,2487409.7579964,0
+XPO.US,D,20201123,000000,36.2291,36.8874,34.6285,34.8014,5645264.8876781,0
+XPO.US,D,20201124,000000,35.2613,36.8375,35.2316,36.5915,4011874.8293286,0
+XPO.US,D,20201125,000000,36.4394,36.7472,35.6861,36.4394,1434955.2079377,0
+XPO.US,D,20201127,000000,36.4846,36.7264,35.9576,36.5779,873823.63068672,0
+XPO.US,D,20201130,000000,36.9652,37.6182,36.4293,36.8755,3022368.3684217,0
+XPO.US,D,20201201,000000,37.2831,38.6121,37.2831,38.1677,2330117.801545,0
+XPO.US,D,20201202,000000,38.0228,38.4547,37.5356,38.0263,2875323.4230336,0
+XPO.US,D,20201203,000000,40.0969,41.379,39.4641,40.2353,11577770.932884,0
+XPO.US,D,20201204,000000,40.4807,41.8252,40.4807,41.4485,3718510.3757679,0
+XPO.US,D,20201207,000000,41.8252,42.0224,41.0195,41.4449,2944431.8374961,0
+XPO.US,D,20201208,000000,40.9263,42.0153,40.8746,41.5935,3598124.8272641,0
+XPO.US,D,20201209,000000,42.1674,42.5132,41.2477,41.5483,3921656.3602084,0
+XPO.US,D,20201210,000000,41.1372,41.9286,40.6464,41.5483,2753835.41194,0
+XPO.US,D,20201211,000000,41.2619,42.0806,41.1687,41.78,2600616.6760493,0
+XPO.US,D,20201214,000000,42.171,42.7205,41.3208,41.4794,2520983.5309398,0
+XPO.US,D,20201215,000000,41.7248,41.8323,41.2031,41.5103,2543635.3500741,0
+XPO.US,D,20201216,000000,41.8044,41.8769,41.0558,41.4794,2222194.2881779,0
+XPO.US,D,20201217,000000,41.4033,41.6178,40.9334,41.196,2221037.9648204,0
+XPO.US,D,20201218,000000,41.2928,41.3481,40.9578,41.1716,5670581.1316668,0
+XPO.US,D,20201221,000000,40.2591,41.4105,39.7855,40.9126,2229485.6896113,0
+XPO.US,D,20201222,000000,40.8265,41.1407,40.3351,40.7361,1703434.3036516,0
+XPO.US,D,20201223,000000,40.8229,41.1615,40.6601,40.8918,1532688.9373071,0
+XPO.US,D,20201224,000000,40.9025,41.4033,40.6708,41.1823,524095.56683098,0
+XPO.US,D,20201228,000000,41.1615,41.4105,40.6845,40.7296,897986.91761587,0
+XPO.US,D,20201229,000000,40.7534,40.8918,40.183,40.5187,1111671.0978952,0
+XPO.US,D,20201230,000000,40.6773,41.1306,40.5187,40.9851,1379458.4193734,0
+XPO.US,D,20201231,000000,41.0195,41.6315,40.8158,41.2031,1899911.6517857,0
+XPO.US,D,20210104,000000,41.2447,41.4521,39.9673,40.2763,1982636.7415935,0
+XPO.US,D,20210105,000000,40.038,41.2548,40.0137,40.7985,2077924.8554776,0
+XPO.US,D,20210106,000000,41.0992,43.4846,41.0992,42.6308,4300686.3648659,0
+XPO.US,D,20210107,000000,43.2077,44.4417,43.2077,43.8612,3503610.9619164,0
+XPO.US,D,20210108,000000,44.1131,44.2706,43.011,43.519,1754073.5242249,0
+XPO.US,D,20210111,000000,42.6409,43.3943,42.3296,42.976,1388316.8325183,0
+XPO.US,D,20210112,000000,43.1869,43.3598,42.3629,43.0663,2292836.0513722,0
+XPO.US,D,20210113,000000,42.8863,43.0105,41.177,41.2649,3115833.6319475,0
+XPO.US,D,20210114,000000,41.5174,42.105,41.4794,41.7563,2440616.5328698,0
+XPO.US,D,20210115,000000,41.2756,41.4028,40.2763,41.0855,2046308.5848119,0
+XPO.US,D,20210119,000000,41.8424,42.7069,41.7527,41.8495,2388644.2582948,0
+XPO.US,D,20210120,000000,42.2815,43.4186,41.9565,43.2802,2272781.3311325,0
+XPO.US,D,20210121,000000,42.648,42.8619,41.4794,41.4966,3190385.3502501,0
+XPO.US,D,20210122,000000,41.1687,41.4758,40.2454,40.4872,3941566.3296348,0
+XPO.US,D,20210125,000000,40.4284,41.4657,40.2763,41.3065,3796601.7564008,0
+XPO.US,D,20210126,000000,41.7212,41.7491,40.9542,41.1306,1585416.9457795,0
+XPO.US,D,20210127,000000,40.249,40.612,38.9217,39.2502,2686538.0657929,0
+XPO.US,D,20210128,000000,40.2246,40.7569,39.3085,39.637,3462245.892289,0
+XPO.US,D,20210129,000000,39.5782,39.7511,37.6009,38.1648,3623622.8513439,0
+XPO.US,D,20210201,000000,38.7143,39.9222,38.7143,39.7166,2260775.4293725,0
+XPO.US,D,20210202,000000,40.2733,41.0403,40.1177,40.584,2766107.2512407,0
+XPO.US,D,20210203,000000,40.7017,41.0992,40.0725,40.1729,2207648.5145891,0
+XPO.US,D,20210204,000000,40.2591,41.4794,40.1004,40.8158,2548923.804207,0
+XPO.US,D,20210205,000000,41.3237,41.455,40.0226,40.7676,2950723.4484282,0
+XPO.US,D,20210208,000000,40.7985,41.8079,40.7985,41.6422,2542357.8399892,0
+XPO.US,D,20210209,000000,41.4622,42.2535,41.0546,42.0533,2120599.4150208,0
+XPO.US,D,20210210,000000,42.4092,42.7413,41.3826,42.3504,5657553.5584687,0
+XPO.US,D,20210211,000000,42.2815,42.285,39.7321,40.65,8052203.2923669,0
+XPO.US,D,20210212,000000,41.0784,41.9773,40.5805,41.9321,5443081.6644611,0
+XPO.US,D,20210216,000000,42.6029,43.2041,41.8632,42.4128,3226502.3613204,0
+XPO.US,D,20210217,000000,41.9701,42.2642,40.6637,41.1336,3142654.611135,0
+XPO.US,D,20210218,000000,40.6393,41.2792,40.1937,40.8645,2627205.3806759,0
+XPO.US,D,20210219,000000,41.1271,41.4449,40.8294,41.3029,3355822.0646738,0
+XPO.US,D,20210222,000000,40.8158,41.3065,40.2181,40.287,2845363.370976,0
+XPO.US,D,20210223,000000,40.2561,40.2561,38.548,39.9168,3212384.1075756,0
+XPO.US,D,20210224,000000,40.0244,41.2477,39.7855,40.833,2742176.2388724,0
+XPO.US,D,20210225,000000,40.6981,41.272,39.0773,39.198,3435709.3652811,0
+XPO.US,D,20210226,000000,39.4986,40.8122,38.9389,40.3042,3272711.5337468,0
+XPO.US,D,20210301,000000,41.2239,41.6042,40.4462,41.3618,3684066.4147956,0
+XPO.US,D,20210302,000000,41.6071,42.0034,41.2376,41.4241,2028453.7403048,0
+XPO.US,D,20210303,000000,41.5382,42.859,41.1996,42.3088,2407461.8640253,0
+XPO.US,D,20210304,000000,41.9321,42.3504,39.6222,39.7648,3656858.31134,0
+XPO.US,D,20210305,000000,40.0969,40.7676,37.677,40.4147,3450428.5032161,0
+XPO.US,D,20210308,000000,40.7124,41.4865,39.3263,39.4196,3495610.9547574,0
+XPO.US,D,20210309,000000,39.8028,41.3344,39.6822,40.7641,3340806.6925162,0
+XPO.US,D,20210310,000000,41.3273,41.9701,40.6601,40.6845,3117435.9897878,0
+XPO.US,D,20210311,000000,41.1306,42.572,41.0819,42.2642,2882616.5076159,0
+XPO.US,D,20210312,000000,42.3403,43.2493,41.8353,43.1976,2085061.4072037,0
+XPO.US,D,20210315,000000,43.5291,44.245,43.2772,44.2379,3529346.310004,0
+XPO.US,D,20210316,000000,43.7781,44.3312,43.1596,43.3497,2197080.0220683,0
+XPO.US,D,20210317,000000,43.2944,44.8184,43.0663,44.3829,3282810.4276988,0
+XPO.US,D,20210318,000000,44.6698,45.4268,43.4739,43.6569,4045596.7193833,0
+XPO.US,D,20210319,000000,43.7745,43.9789,42.5167,43.1216,8556220.5748723,0
+XPO.US,D,20210322,000000,42.9314,43.0283,41.559,42.0569,4949796.1399286,0
+XPO.US,D,20210323,000000,41.6279,42.3646,40.0624,40.3702,3203163.8173974,0
+XPO.US,D,20210324,000000,40.9405,41.7111,40.1521,40.2698,2683644.7326756,0
+XPO.US,D,20210325,000000,40.0208,41.5038,39.5437,41.2477,1872631.1729234,0
+XPO.US,D,20210326,000000,41.7111,42.6617,41.3618,42.5892,1761329.5795294,0
+XPO.US,D,20210329,000000,42.3266,43.1976,41.9012,41.9666,1943900.7506916,0
+XPO.US,D,20210330,000000,42.0498,43.1596,41.884,42.8827,1752040.2802426,0
+XPO.US,D,20210331,000000,42.8174,43.5083,42.2434,42.6201,1720285.9913595,0
+XPO.US,D,20210401,000000,42.613,44.169,42.5197,44.065,2033048.7370529,0
+XPO.US,D,20210405,000000,44.8808,45.1261,43.6367,43.7709,2071461.5633484,0
+XPO.US,D,20210406,000000,43.5535,44.4173,43.2392,43.3806,2118986.9582865,0
+XPO.US,D,20210407,000000,43.4115,43.8993,43.1483,43.7989,1781278.2613826,0
+XPO.US,D,20210408,000000,43.8993,44.5385,43.011,44.3591,3500815.2514406,0
+XPO.US,D,20210409,000000,44.4352,45.4167,44.1149,45.3959,2143311.8275188,0
+XPO.US,D,20210412,000000,45.3959,46.6851,45.1018,46.5782,2560394.4645875,0
+XPO.US,D,20210413,000000,46.713,46.9721,45.7274,46.4326,1677357.2763185,0
+XPO.US,D,20210414,000000,46.4605,47.3559,46.3399,46.4469,2140256.9120984,0
+XPO.US,D,20210415,000000,47.7807,47.8122,46.7992,47.0101,3653039.2462771,0
+XPO.US,D,20210416,000000,47.3695,47.7949,47.0755,47.3975,3840193.6321446,0
+XPO.US,D,20210419,000000,47.183,47.4385,46.2187,46.8063,2510470.5823357,0
+XPO.US,D,20210420,000000,46.7956,47.3386,46.1052,46.6055,1732907.9256505,0
+XPO.US,D,20210421,000000,46.5918,47.1188,46.1047,46.17,2304922.7442837,0
+XPO.US,D,20210422,000000,46.1736,47.5288,46.1736,46.5122,1974086.3447142,0
+XPO.US,D,20210423,000000,46.9822,47.7444,46.896,47.3107,2702149.2726937,0
+XPO.US,D,20210426,000000,48.0059,48.0819,46.0631,46.3049,3643568.1668991,0
+XPO.US,D,20210427,000000,46.8408,47.947,46.8069,47.3072,2833852.3150197,0
+XPO.US,D,20210428,000000,47.2656,47.527,46.8372,47.2002,1515333.9880506,0
+XPO.US,D,20210429,000000,47.7017,48.3481,47.3695,48.3409,1975813.25558,0
+XPO.US,D,20210430,000000,48.2512,48.8109,47.4527,48.0884,3996874.6055119,0
+XPO.US,D,20210503,000000,48.6659,49.326,48.2631,48.7384,3822924.5234867,0
+XPO.US,D,20210504,000000,47.0101,49.0254,46.0215,48.9178,5042007.4574554,0
+XPO.US,D,20210505,000000,50.1174,50.415,49.8429,49.948,2051615.5535837,0
+XPO.US,D,20210506,000000,50.0586,50.0966,48.9149,49.8964,1868236.4709053,0
+XPO.US,D,20210507,000000,50.0104,51.0163,49.4852,50.8125,2296064.3311388,0
+XPO.US,D,20210510,000000,51.0198,51.8112,50.4667,51.2201,3334430.9241345,0
+XPO.US,D,20210511,000000,50.2665,51.2723,49.5405,51.1963,2671214.6773697,0
+XPO.US,D,20210512,000000,50.6877,50.9402,48.2477,48.2613,3292017.2526851,0
+XPO.US,D,20210513,000000,48.6172,50.0936,48.5762,49.3711,2867636.4815871,0
+XPO.US,D,20210514,000000,49.4056,50.5428,49.2048,50.4839,1668833.809823,0
+XPO.US,D,20210517,000000,49.9825,50.4768,49.3242,49.8619,1666817.3973306,0
+XPO.US,D,20210518,000000,50.1209,50.3978,49.2915,49.2981,1110405.3698532,0
+XPO.US,D,20210519,000000,48.4307,49.0563,47.8223,48.9422,1692350.7675393,0
+XPO.US,D,20210520,000000,48.6903,49.3016,48.6903,49.1495,1284510.3015857,0
+XPO.US,D,20210521,000000,49.6058,50.2487,49.2119,49.2428,1726676.9080821,0
+XPO.US,D,20210524,000000,49.9207,50.0069,49.3189,49.689,1958862.2620815,0
+XPO.US,D,20210525,000000,49.7199,50.1037,49.1602,49.2327,1382392.1480665,0
+XPO.US,D,20210526,000000,49.6231,49.7752,48.9559,49.651,1614434.4344016,0
+XPO.US,D,20210527,000000,49.9623,50.6741,49.8203,50.3598,2400897.5829565,0
+XPO.US,D,20210528,000000,50.8125,51.2135,50.2332,50.7881,1833891.8157235,0
+XPO.US,D,20210601,000000,51.8492,52.2711,51.3484,51.6247,2237802.1287807,0
+XPO.US,D,20210602,000000,52.0293,52.0293,50.522,50.6259,2025132.8873436,0
+XPO.US,D,20210603,000000,50.1524,50.702,49.4781,50.5047,1916638.7864682,0
+XPO.US,D,20210604,000000,50.4287,50.6877,48.8798,49.039,2969241.4536382,0
+XPO.US,D,20210607,000000,49.2327,49.5886,47.8983,49.3331,2924727.2122468,0
+XPO.US,D,20210608,000000,49.326,50.6741,48.9321,50.5327,2300381.6083033,0
+XPO.US,D,20210609,000000,50.7638,50.9711,48.8453,49.7371,3220877.2773892,0
+XPO.US,D,20210610,000000,50.4946,50.6687,49.1876,50.3075,3731586.7602868,0
+XPO.US,D,20210611,000000,50.2766,51.7524,50.2766,51.7007,2279736.1027674,0
+XPO.US,D,20210614,000000,51.7423,52.2628,50.8505,51.3133,3300177.1589983,0
+XPO.US,D,20210615,000000,51.5866,52.8307,51.2771,52.6965,3180978.2305338,0
+XPO.US,D,20210616,000000,52.6406,53.0417,52.0501,52.627,4371530.1059391,0
+XPO.US,D,20210617,000000,52.6994,52.6994,50.3526,50.6533,4016686.9522967,0
+XPO.US,D,20210618,000000,49.4502,50.1209,48.1437,48.2162,8253630.7816865,0
+XPO.US,D,20210621,000000,48.7283,50.4976,48.562,50.3598,3238634.4992548,0
+XPO.US,D,20210622,000000,50.0728,51.3621,49.727,51.0472,3191206.7269582,0
+XPO.US,D,20210623,000000,51.4244,51.6211,50.8796,51.2652,1800496.4565732,0
+XPO.US,D,20210624,000000,51.7803,52.1879,51.4244,51.9597,2161802.902345,0
+XPO.US,D,20210625,000000,51.6764,52.1225,51.3793,51.8908,8001013.6820732,0
+XPO.US,D,20210628,000000,50.2766,50.5499,47.5632,48.6035,10563315.154469,0
+XPO.US,D,20210629,000000,47.5769,48.8798,47.4456,48.6523,19749186.618907,0
+XPO.US,D,20210630,000000,48.5655,48.925,48.1473,48.3546,5168856.2980884,0
+XPO.US,D,20210701,000000,48.742,49.0319,48.3671,48.8976,4327813.6771699,0
+XPO.US,D,20210702,000000,49.2155,49.948,48.78,49.7443,3047378.2792938,0
+XPO.US,D,20210706,000000,49.6783,49.6783,47.3559,48.1924,4713276.6772748,0
+XPO.US,D,20210707,000000,48.3302,48.6451,47.8187,48.1336,3100789.646257,0
+XPO.US,D,20210708,000000,47.2174,48.1508,45.9799,47.3351,4540264.1092381,0
+XPO.US,D,20210709,000000,47.8639,48.856,47.0826,48.7729,3927185.5046471,0
+XPO.US,D,20210712,000000,48.5204,50.1073,48.4586,49.5405,4484489.6010902,0
+XPO.US,D,20210713,000000,49.2743,49.6147,48.5679,49.0771,2889823.7515997,0
+XPO.US,D,20210714,000000,49.2499,49.5369,48.455,48.7176,3549244.4973875,0
+XPO.US,D,20210715,000000,48.3926,49.4745,48.2304,48.742,3509523.8643252,0
+XPO.US,D,20210716,000000,49.2428,49.3088,48.2542,48.3926,6304170.5898743,0
+XPO.US,D,20210719,000000,47.404,47.5561,46.5229,47.2763,3415498.1121852,0
+XPO.US,D,20210720,000000,47.4937,49.43,47.3244,48.8768,4513101.4508052,0
+XPO.US,D,20210721,000000,49.1876,49.7407,48.7176,49.4852,2922340.5069761,0
+XPO.US,D,20210722,000000,49.5161,49.6718,48.4823,48.5031,2979816.6787549,0
+XPO.US,D,20210723,000000,48.8976,49.8375,48.291,49.6439,2755324.998798,0
+XPO.US,D,20210726,000000,49.7514,50.0485,48.7039,48.9529,2145388.833375,0
+XPO.US,D,20210727,000000,48.2922,48.6517,47.5632,48.0023,3945380.3452506,0
+XPO.US,D,20210728,000000,48.0712,48.2322,47.0582,47.6256,3768681.6809215,0
+XPO.US,D,20210729,000000,47.3594,49.8447,47.145,48.7485,4953204.5166374,0
+XPO.US,D,20210730,000000,48.2441,48.7628,47.8122,47.9399,8836002.0160675,0
+XPO.US,D,20210802,000000,48.8964,51.3442,48.8964,49.8767,10109630.75942,0
+XPO.US,D,20210803,000000,50.3105,51.0769,48.2964,50.9759,9243265.1619168,0
+XPO.US,D,20210804,000000,50.3818,50.8808,49.8114,49.9837,5460276.7145633,0
+XPO.US,D,20210805,000000,49.8886,50.5006,49.0159,49.3955,4342211.3336475,0
+XPO.US,D,20210806,000000,49.7223,50.9462,49.3361,50.8273,2547720.3526777,0
+XPO.US,D,20210809,000000,50.3877,50.8333,50.0848,50.2273,2012593.4273532,0
+XPO.US,D,20210810,000000,50.5243,52.1047,50.4768,51.5106,2831053.238246,0
+XPO.US,D,20210811,000000,51.5047,52.5637,51.065,52.4612,2236775.4078956,0
+XPO.US,D,20210812,000000,52.6275,53.3464,52.0334,52.4255,2043026.4442775,0
+XPO.US,D,20210813,000000,52.3037,53.4534,52.1879,53.3999,2444332.9258441,0
+XPO.US,D,20210816,000000,53.3702,53.9346,52.8236,53.7029,2069729.6030356,0
+XPO.US,D,20210817,000000,53.3821,53.3821,52.189,52.4315,2505005.3975587,0
+XPO.US,D,20210818,000000,52.5741,53.6435,51.8017,51.9027,2059083.6856612,0
+XPO.US,D,20210819,000000,51.0947,51.4155,49.2945,49.8886,2960770.1647615,0
+XPO.US,D,20210820,000000,50.0253,50.4174,49.1103,50.3758,2404671.2029966,0
+XPO.US,D,20210823,000000,51.0888,51.6472,50.5065,51.4631,1970597.1768538,0
+XPO.US,D,20210824,000000,51.9205,52.7226,51.6829,52.1879,2135939.6349339,0
+XPO.US,D,20210825,000000,52.3424,53.4474,52.2295,52.7107,2103841.9836564,0
+XPO.US,D,20210826,000000,52.6513,52.8414,51.2462,51.4571,1656445.8332419,0
+XPO.US,D,20210827,000000,51.671,52.6568,51.4928,52.5444,1563362.6445373,0
+XPO.US,D,20210830,000000,52.9008,53.0494,52.1879,52.2117,1241423.3705395,0
+XPO.US,D,20210831,000000,52.1701,52.3602,51.3769,51.6354,2114954.1333016,0
+XPO.US,D,20210901,000000,51.2848,52.0274,50.459,51.5641,1998108.247128,0
+XPO.US,D,20210902,000000,51.8433,52.8652,51.6769,52.5978,1937742.1085299,0
+XPO.US,D,20210903,000000,52.5147,53.1088,51.8611,52.681,2352596.2563331,0
+XPO.US,D,20210907,000000,52.7939,52.7939,51.3442,51.4809,1495807.7765944,0
+XPO.US,D,20210908,000000,51.0947,51.5136,50.2629,50.7917,1345882.963281,0
+XPO.US,D,20210909,000000,50.8333,51.27,50.0431,50.3877,1691414.9366997,0
+XPO.US,D,20210910,000000,50.9581,51.1719,49.9599,49.9956,1255950.6294895,0
+XPO.US,D,20210913,000000,50.4233,50.8155,49.3955,50.3164,2474710.3988517,0
+XPO.US,D,20210914,000000,50.4828,50.4828,48.5845,48.8549,1682898.2028002,0
+XPO.US,D,20210915,000000,49.0034,49.752,48.4509,49.5559,1546983.9216962,0
+XPO.US,D,20210916,000000,49.6272,50.2213,49.4014,49.8827,1581533.921055,0
+XPO.US,D,20210917,000000,49.9005,50.352,49.0331,49.3777,3615318.1942174,0
+XPO.US,D,20210920,000000,47.9934,49.2113,47.4468,49.14,2191911.0715139,0
+XPO.US,D,20210921,000000,49.4846,50.0847,48.7123,49.7579,1998226.0675574,0
+XPO.US,D,20210922,000000,50.0847,51.0888,49.7045,49.7995,2106467.696084,0
+XPO.US,D,20210923,000000,50.2392,51.4393,50.2035,51.0828,1859664.193089,0
+XPO.US,D,20210924,000000,50.964,51.1185,50.358,50.7858,1179904.2748819,0
+XPO.US,D,20210927,000000,51.166,51.8908,50.5719,50.6848,1515753.0921496,0
+XPO.US,D,20210928,000000,50.1738,50.3045,48.2013,48.3201,2175040.869167,0
+XPO.US,D,20210929,000000,48.3261,48.6603,47.2685,48.2845,1917955.00898,0
+XPO.US,D,20210930,000000,48.3796,48.7123,47.2507,47.2804,1586519.4083693,0
+XPO.US,D,20211001,000000,47.4527,48.338,46.3536,48.035,2153306.3662333,0
+XPO.US,D,20211004,000000,47.8211,48.3677,46.413,46.5972,2099277.2835901,0
+XPO.US,D,20211005,000000,46.5972,47.9399,46.3714,46.9596,1649802.4441705,0
+XPO.US,D,20211006,000000,46.2407,47.2329,45.8783,47.1794,1713300.9230427,0
+XPO.US,D,20211007,000000,47.5894,48.2073,47.524,47.7379,1558784.4792791,0
+XPO.US,D,20211008,000000,47.2745,47.5894,45.8605,46.4487,2571454.4366139,0
+XPO.US,D,20211011,000000,46.3358,46.7873,45.5634,45.6406,2175810.0682564,0
+XPO.US,D,20211012,000000,45.5753,45.8308,44.7316,44.8148,2855755.1328526,0
+XPO.US,D,20211013,000000,44.7613,45.0168,43.6147,44.3989,2793941.4861214,0
+XPO.US,D,20211014,000000,44.7851,46.5734,44.7851,46.1932,2324317.6701185,0
+XPO.US,D,20211015,000000,47.2507,48.0825,46.9002,47.6547,2374251.6512642,0
+XPO.US,D,20211018,000000,47.2745,48.54,47.1557,48.332,1609304.196274,0
+XPO.US,D,20211019,000000,48.7123,48.9559,48.0884,48.1538,1142509.7537267,0
+XPO.US,D,20211020,000000,48.3142,49.3896,48.1211,49.3717,1368799.0368071,0
+XPO.US,D,20211021,000000,49.5559,50.6966,49.3723,50.5184,1470067.3790598,0
+XPO.US,D,20211022,000000,50.5659,51.2908,50.3699,50.8333,1353329.2144216,0
+XPO.US,D,20211025,000000,50.9818,51.668,50.8155,51.2729,1086401.9820783,0
+XPO.US,D,20211026,000000,51.8968,52.283,50.9759,51.3205,1124304.8142292,0
+XPO.US,D,20211027,000000,51.3205,51.6235,50.3461,50.3699,1539258.2678229,0
+XPO.US,D,20211028,000000,50.8689,52.0869,50.7739,51.6888,1488765.4812119,0
+XPO.US,D,20211029,000000,50.9343,52.1344,50.8167,50.9759,1365202.1474112,0
+XPO.US,D,20211101,000000,51.3858,52.0988,51.2729,51.6413,1850674.4943228,0
+XPO.US,D,20211102,000000,51.6888,52.0334,50.8125,51.4928,3078612.4751384,0
+XPO.US,D,20211103,000000,46.6507,48.0647,45.7476,47.5894,8481222.8220868,0
+XPO.US,D,20211104,000000,48.1003,48.9677,47.3101,48.7717,2693612.3410063,0
+XPO.US,D,20211105,000000,49.14,49.5361,46.4784,46.6982,2979379.060017,0
+XPO.US,D,20211108,000000,47.1141,47.4884,46.3655,47.2804,2409562.4339674,0
+XPO.US,D,20211109,000000,47.4171,47.6785,45.7535,45.9793,2988313.2148666,0
+XPO.US,D,20211110,000000,45.7476,46.5437,45.1,45.302,1452932.9223212,0
+XPO.US,D,20211111,000000,45.4446,45.7476,45.1238,45.5396,1426231.4467121,0
+XPO.US,D,20211112,000000,45.6347,47.6547,45.5099,47.4408,2116049.8632954,0
+XPO.US,D,20211115,000000,47.4646,47.625,46.6031,46.6328,1146537.5292645,0
+XPO.US,D,20211116,000000,46.6031,46.9774,45.9258,45.9912,1394031.1233462,0
+XPO.US,D,20211117,000000,45.305,46.3239,44.9693,46.0922,2962821.9233827,0
+XPO.US,D,20211118,000000,46.9655,46.9655,45.0881,45.5159,1559176.6529942,0
+XPO.US,D,20211119,000000,45.3733,46.9299,44.7495,46.8051,4412664.5841546,0
+XPO.US,D,20211122,000000,47.0012,48.0647,46.7932,46.8764,3286582.3645899,0
+XPO.US,D,20211123,000000,46.9893,47.2388,45.8308,46.3952,1559615.9548812,0
+XPO.US,D,20211124,000000,46.2823,46.9834,45.8397,46.6091,1007878.0321546,0
+XPO.US,D,20211126,000000,45.3792,45.8337,44.6604,45.1356,1329470.57746,0
+XPO.US,D,20211129,000000,46.3536,46.6447,44.4465,45.296,2000424.260141,0
+XPO.US,D,20211130,000000,44.8326,44.8564,42.7948,43.0384,3366949.3626599,0
+XPO.US,D,20211201,000000,44.0068,44.2207,41.761,41.7729,2667902.2401535,0
+XPO.US,D,20211202,000000,42.07,44.6841,41.773,44.2801,2823524.5128048,0
+XPO.US,D,20211203,000000,44.191,44.5475,43.1216,43.7276,1706733.2756759,0
+XPO.US,D,20211206,000000,44.2979,45.3792,43.8226,44.8445,2544975.1366717,0
+XPO.US,D,20211207,000000,46.3476,47.8627,46.1397,47.1141,3608084.0198498,0
+XPO.US,D,20211208,000000,47.1141,47.6369,46.3892,46.7635,1623112.7506044,0
+XPO.US,D,20211209,000000,46.8408,48.13,46.6507,47.1319,2110616.6583492,0
+XPO.US,D,20211210,000000,45.5396,45.5575,44.3157,44.9871,3876012.7258433,0
+XPO.US,D,20211213,000000,45.302,45.302,42.9196,43.2404,3332108.1785255,0
+XPO.US,D,20211214,000000,42.878,43.5731,42.0046,42.6938,2342776.7651138,0
+XPO.US,D,20211215,000000,42.6938,43.6147,41.8561,43.3533,2520939.769066,0
+XPO.US,D,20211216,000000,43.7513,44.4049,42.4383,42.676,1992250.8886358,0
+XPO.US,D,20211217,000000,42.474,42.8911,41.8798,42.3848,3504905.3034912,0
+XPO.US,D,20211220,000000,41.7551,42.0492,40.1212,41.7967,2741464.2668488,0
+XPO.US,D,20211221,000000,42.5096,43.8167,42.4859,43.3651,2522025.4001658,0
+XPO.US,D,20211222,000000,44.2326,44.3455,43.5879,44.1969,1951946.2028734,0
+XPO.US,D,20211223,000000,44.1791,45.0943,44.1791,44.7495,1153663.9820966,0
+XPO.US,D,20211227,000000,44.7376,45.7416,44.5831,45.5159,1378490.608703,0
+XPO.US,D,20211228,000000,45.2901,45.807,44.791,45.4921,1261467.9918852,0
+XPO.US,D,20211229,000000,45.8129,46.1843,45.3376,45.8783,1040054.7914346,0
+XPO.US,D,20211230,000000,46.1397,46.6269,45.3644,45.3911,1374659.7615972,0
+XPO.US,D,20211231,000000,45.2782,46.4427,45.2782,46.0031,1440566.826677,0
+XPO.US,D,20220103,000000,46.4427,46.5734,44.4227,44.8564,2015675.2731575,0
+XPO.US,D,20220104,000000,44.8326,45.4802,43.8669,45.2307,2174549.3896614,0
+XPO.US,D,20220105,000000,45.1535,45.605,43.0265,43.2344,2717080.4874017,0
+XPO.US,D,20220106,000000,42.7116,43.8226,42.5245,43.2641,2404019.8243367,0
+XPO.US,D,20220107,000000,42.872,43.4305,41.963,42.4205,2965615.9507094,0
+XPO.US,D,20220110,000000,42.4027,42.4027,40.4183,41.8858,3811309.1122929,0
+XPO.US,D,20220111,000000,41.761,42.1175,41.1431,41.9927,2339386.9030439,0
+XPO.US,D,20220112,000000,42.3433,43.1037,41.9155,41.9392,2044635.5347139,0
+XPO.US,D,20220113,000000,41.9214,42.5571,41.7788,42.0046,1423666.3276483,0
+XPO.US,D,20220114,000000,41.4996,41.8739,41.0336,41.8323,1554460.4695187,0
+XPO.US,D,20220118,000000,41.3154,43.1216,41.1491,42.5037,2709970.8660595,0
+XPO.US,D,20220119,000000,42.5928,43.2344,41.7135,41.7551,1812369.3895628,0
+XPO.US,D,20220120,000000,42.0521,42.4643,40.5906,40.6797,1927256.0903098,0
+XPO.US,D,20220121,000000,40.3113,40.7866,39.4211,39.5806,1989275.081218,0
+XPO.US,D,20220124,000000,38.6775,40.4777,38.0002,40.2757,2811619.5999844,0
+XPO.US,D,20220125,000000,39.3251,39.9213,37.8517,39.1825,2865549.3768371,0
+XPO.US,D,20220126,000000,40.2282,40.9055,38.2616,38.8439,2374068.1880241,0
+XPO.US,D,20220127,000000,39.331,39.6875,37.109,37.2694,2889938.2057311,0
+XPO.US,D,20220128,000000,37.2873,38.0537,36.6159,38.0299,2301775.2556687,0
+XPO.US,D,20220131,000000,38.018,39.3192,37.8933,39.3132,1849624.2093517,0
+XPO.US,D,20220201,000000,40.2044,40.6797,39.5033,40.0678,1812941.6602201,0
+XPO.US,D,20220202,000000,40.2163,40.4896,39.3192,39.7945,1938087.1540733,0
+XPO.US,D,20220203,000000,39.2954,39.7766,38.9092,38.927,2645600.5160095,0
+XPO.US,D,20220204,000000,38.6181,38.6834,37.014,37.8101,2982679.7151903,0
+XPO.US,D,20220207,000000,37.9943,38.2022,37.4714,37.7744,2664571.2882983,0
+XPO.US,D,20220208,000000,37.7923,38.7844,37.5308,38.226,3148427.8121775,0
+XPO.US,D,20220209,000000,40.7748,41.6462,40.4005,41.3986,6519803.8566864,0
+XPO.US,D,20220210,000000,40.9886,42.7116,40.6054,40.8401,3976639.78833,0
+XPO.US,D,20220211,000000,40.7807,41.1134,39.2033,39.634,2525534.7658141,0
+XPO.US,D,20220214,000000,39.6281,40.6084,39.3726,39.432,2744142.1568951,0
+XPO.US,D,20220215,000000,41.2144,41.7075,40.4421,41.3629,2212489.25109,0
+XPO.US,D,20220216,000000,41.1015,42.8364,41.0302,42.4264,3686601.2371776,0
+XPO.US,D,20220217,000000,42.3017,43.1334,41.8264,42.1591,5340269.8745827,0
+XPO.US,D,20220218,000000,42.373,43.4956,42.2365,42.468,2919098.7620175,0
+XPO.US,D,20220222,000000,42.1056,42.4145,40.4837,40.7866,2380992.6629772,0
+XPO.US,D,20220223,000000,41.1075,41.5471,39.9608,39.9905,1683053.0525075,0
+XPO.US,D,20220224,000000,38.6775,41.3986,38.4399,41.2322,2075743.494384,0
+XPO.US,D,20220225,000000,41.5055,42.6878,40.8817,42.6284,2168028.8704664,0
+XPO.US,D,20220228,000000,41.9392,43.6384,41.7551,43.181,1826543.1872244,0
+XPO.US,D,20220301,000000,42.8245,43.1334,41.7075,42.0878,1357274.5156589,0
+XPO.US,D,20220302,000000,42.5453,43.9296,42.5348,43.3295,1428298.3536743,0
+XPO.US,D,20220303,000000,43.9593,44.185,42.3373,42.6581,2398440.1854282,0
+XPO.US,D,20220304,000000,42.064,42.1323,39.4439,39.6519,2847450.4757261,0
+XPO.US,D,20220307,000000,39.4142,39.533,35.796,35.8198,3515663.9918481,0
+XPO.US,D,20220308,000000,35.8376,37.8814,35.1841,36.7941,3899216.617847,0
+XPO.US,D,20220309,000000,42.1828,42.8958,41.4224,41.6125,8426601.2709984,0
+XPO.US,D,20220310,000000,40.9946,43.3741,40.7985,43.0087,3082268.274749,0
+XPO.US,D,20220311,000000,43.9652,44.7197,41.7967,41.8739,3949594.9503266,0
+XPO.US,D,20220314,000000,42.0402,42.2779,40.6975,41.0243,2838529.7860685,0
+XPO.US,D,20220315,000000,40.9946,42.5868,40.9946,42.165,3098680.66057,0
+XPO.US,D,20220316,000000,42.7413,44.8386,42.7413,44.7554,3953474.6087532,0
+XPO.US,D,20220317,000000,44.4999,45.6703,44.3811,45.6347,2201464.6251924,0
+XPO.US,D,20220318,000000,45.0703,45.6763,44.0663,45.5931,2633975.0059217,0
+XPO.US,D,20220321,000000,45.5575,45.9496,45.0346,45.7713,1574018.6608057,0
+XPO.US,D,20220322,000000,45.8248,46.8289,45.8052,46.5378,1721151.1299414,0
+XPO.US,D,20220323,000000,46.2348,46.2348,44.6069,44.7197,1249413.2788045,0
+XPO.US,D,20220324,000000,45.0822,45.5753,44.7495,45.2485,871659.10108301,0
+XPO.US,D,20220325,000000,45.7476,45.9182,44.6663,45.7535,2586362.087236,0
+XPO.US,D,20220328,000000,46.1397,46.4308,45.5931,46.1041,2797003.1341379,0
+XPO.US,D,20220329,000000,46.413,47.3101,46.312,46.5199,1734956.3179738,0
+XPO.US,D,20220330,000000,46.0744,46.2942,44.9812,45.302,1944388.8638993,0
+XPO.US,D,20220331,000000,45.1238,45.2188,43.1572,43.2523,3002924.6312661,0
+XPO.US,D,20220401,000000,43.4661,43.6087,41.1015,41.5352,4027615.6387018,0
+XPO.US,D,20220404,000000,41.4105,41.5709,40.6916,40.8223,2363538.4079301,0
+XPO.US,D,20220405,000000,40.4836,40.9055,38.22,38.5527,3557700.6379233,0
+XPO.US,D,20220406,000000,38.0893,38.6478,36.711,37.6378,4560381.1059905,0
+XPO.US,D,20220407,000000,37.4477,37.6734,35.9267,36.4674,3639786.1311141,0
+XPO.US,D,20220408,000000,36.2475,37.1447,35.4039,36.1822,3344408.631359,0
+XPO.US,D,20220411,000000,35.8019,36.9486,35.2019,35.2672,2057748.9485105,0
+XPO.US,D,20220412,000000,35.4514,36.2238,34.2869,34.5483,2661895.081401,0
+XPO.US,D,20220413,000000,34.7682,35.7425,34.6078,35.6415,2999416.9487668,0
+XPO.US,D,20220414,000000,35.0474,35.1959,33.6928,33.7344,7991194.1908539,0
+XPO.US,D,20220418,000000,33.5977,33.776,32.5343,32.6887,4847317.6135507,0
+XPO.US,D,20220419,000000,33.1403,33.871,32.6293,33.4789,3362638.8180914,0
+XPO.US,D,20220420,000000,33.7938,34.8276,33.5146,33.978,3402680.9326111,0
+XPO.US,D,20220421,000000,34.6375,34.887,33.0844,33.1819,2821087.3130644,0
+XPO.US,D,20220422,000000,32.9323,34.1027,32.8016,33.1106,3245998.2760948,0
+XPO.US,D,20220425,000000,32.6828,33.9958,32.457,33.9839,2802133.3722655,0
+XPO.US,D,20220426,000000,33.669,34.0671,32.2788,32.3144,1872974.5353178,0
+XPO.US,D,20220427,000000,32.1897,32.362,30.7756,31.3104,3265975.5714808,0
+XPO.US,D,20220428,000000,31.7262,33.4819,31.2628,33.3007,3591240.7478868,0
+XPO.US,D,20220429,000000,32.962,33.6869,31.8035,31.958,2329809.7852794,0
+XPO.US,D,20220502,000000,32.0352,32.6293,31.548,32.5402,2250225.4514907,0
+XPO.US,D,20220503,000000,32.665,33.17,32.1243,32.9204,1992198.7110171,0
+XPO.US,D,20220504,000000,33.1759,34.079,32.261,33.9839,2488030.8399744,0
+XPO.US,D,20220505,000000,33.3066,33.6393,31.9401,32.4273,2266053.7846115,0
+XPO.US,D,20220506,000000,32.2491,32.5818,31.0905,31.8748,2946916.1654083,0
+XPO.US,D,20220509,000000,31.1321,31.6668,30.0271,30.2231,4800719.6337072,0
+XPO.US,D,20220510,000000,32.059,32.5105,29.9023,31.4589,6348442.4578109,0
+XPO.US,D,20220511,000000,31.4886,33.5799,30.5024,30.6331,4426064.1332799,0
+XPO.US,D,20220512,000000,30.1934,31.1143,29.1834,30.3301,3361972.2910906,0
+XPO.US,D,20220513,000000,30.6925,32.3441,30.6925,31.4054,2774807.4483804,0
+XPO.US,D,20220516,000000,31.1321,31.447,30.1162,30.2469,1966355.6413939,0
+XPO.US,D,20220517,000000,30.9776,31.857,30.7935,31.6074,1874708.1787795,0
+XPO.US,D,20220518,000000,31.1143,31.4292,28.4586,28.5952,3889590.6887618,0
+XPO.US,D,20220519,000000,28.108,29.8785,28.108,29.2725,3143593.8082725,0
+XPO.US,D,20220520,000000,29.825,29.825,28.2328,29.4864,1727223.9315045,0
+XPO.US,D,20220523,000000,29.8904,30.0746,28.7972,29.3557,2031522.1209172,0
+XPO.US,D,20220524,000000,28.8982,28.9516,27.5733,28.316,2264766.1756326,0
+XPO.US,D,20220525,000000,28.0308,29.6349,28.0308,29.4507,1749121.6998904,0
+XPO.US,D,20220526,000000,29.8963,31.2747,29.7478,31.1024,2646467.3377404,0
+XPO.US,D,20220527,000000,31.548,32.1065,31.5361,31.9698,2035050.0012044,0
+XPO.US,D,20220531,000000,31.7738,32.0352,30.7935,31.75,2214392.8926,0
+XPO.US,D,20220601,000000,31.952,32.2362,30.5024,30.5142,2316282.3168307,0
+XPO.US,D,20220602,000000,30.7103,33.366,30.7103,33.0452,3925611.7603396,0
+XPO.US,D,20220603,000000,32.5818,33.9126,32.0887,32.8313,2154434.076058,0
+XPO.US,D,20220606,000000,33.271,33.7819,32.8432,33.568,2212634.0019034,0
+XPO.US,D,20220607,000000,32.9442,33.5918,32.356,33.0155,1708128.6061903,0
+XPO.US,D,20220608,000000,32.4273,32.7363,31.4767,31.6847,2056994.8977621,0
+XPO.US,D,20220609,000000,31.4529,32.1303,31.0192,31.0311,1717463.3504999,0
+XPO.US,D,20220610,000000,30.3479,30.7162,29.3557,29.3973,1836222.9770774,0
+XPO.US,D,20220613,000000,28.5002,28.714,27.0148,27.3357,3295405.431606,0
+XPO.US,D,20220614,000000,27.9298,28.6843,27.71,28.316,3286099.3008292,0
+XPO.US,D,20220615,000000,28.6071,29.6052,28.5358,29.023,2506419.242712,0
+XPO.US,D,20220616,000000,28.0189,28.1793,27.2644,27.4842,2917594.0268187,0
+XPO.US,D,20220617,000000,27.7931,28.1377,27.2852,27.4783,3933889.4870822,0
+XPO.US,D,20220621,000000,27.9833,28.2209,27.4248,27.6387,1477409.2749629,0
+XPO.US,D,20220622,000000,27.1158,27.5971,26.8841,27.1515,2216678.6089311,0
+XPO.US,D,20220623,000000,27.1574,27.906,26.8841,27.7813,1700847.3036509,0
+XPO.US,D,20220624,000000,28.2625,29.831,28.2625,29.8132,4643887.1769306,0
+XPO.US,D,20220627,000000,30.3182,31.1202,29.73,29.9082,2973153.0918956,0
+XPO.US,D,20220628,000000,30.8707,31.0668,28.6962,28.7734,1862720.7916585,0
+XPO.US,D,20220629,000000,28.714,28.8566,27.8763,28.7319,1496507.9665751,0
+XPO.US,D,20220630,000000,28.013,28.9101,27.3297,28.613,1958303.4566162,0
+XPO.US,D,20220701,000000,28.2625,28.8863,27.7218,28.6071,1910528.9556273,0
+XPO.US,D,20220705,000000,28.0724,28.4704,27.4248,28.4229,2238616.7728929,0
+XPO.US,D,20220706,000000,28.209,28.6665,27.5614,28.0427,2384035.7963547,0
+XPO.US,D,20220707,000000,28.5536,29.2785,28.4526,28.7913,1631190.182617,0
+XPO.US,D,20220708,000000,30.4429,30.4726,29.1715,29.4626,2954650.2350266,0
+XPO.US,D,20220711,000000,29.219,29.4181,28.5358,28.5477,1403665.4681764,0
+XPO.US,D,20220712,000000,28.6012,29.9082,28.4645,29.1596,1868470.4286152,0
+XPO.US,D,20220713,000000,28.5328,28.7319,27.9298,28.3813,2087274.7481282,0
+XPO.US,D,20220714,000000,27.8704,27.9684,26.7891,27.7991,2411732.013018,0
+XPO.US,D,20220715,000000,28.2209,28.8032,28.1288,28.5239,1361675.950273,0
+XPO.US,D,20220718,000000,28.9755,29.8429,28.613,28.72,1655947.6211403,0
+XPO.US,D,20220719,000000,29.4032,30.841,29.3616,30.7816,1594369.615268,0
+XPO.US,D,20220720,000000,30.7816,32.3679,30.6806,32.261,3421185.4726291,0
+XPO.US,D,20220721,000000,31.8926,32.6412,31.5726,32.4808,2045906.3122028,0
+XPO.US,D,20220722,000000,32.3798,32.5224,31.5329,32.2015,1378448.5299782,0
+XPO.US,D,20220725,000000,32.2253,32.3085,31.6134,32.1243,1372441.3712258,0
+XPO.US,D,20220726,000000,31.7203,31.8035,31.1084,31.3817,1137345.8526192,0
+XPO.US,D,20220727,000000,31.9342,32.2728,31.1321,32.1421,1339502.1454524,0
+XPO.US,D,20220728,000000,32.4927,34.0374,32.4808,33.9364,2002137.7058148,0
+XPO.US,D,20220729,000000,34.1919,35.5881,33.9067,35.493,2605448.9968053,0
+XPO.US,D,20220801,000000,35.2256,36.2,34.7275,35.2672,2830770.4692154,0
+XPO.US,D,20220802,000000,35.0177,35.3029,34.3404,35.0771,2258710.2055594,0
+XPO.US,D,20220803,000000,35.5821,36.2683,35.5049,35.9742,1931186.2432061,0
+XPO.US,D,20220804,000000,35.9683,36.6337,35.9683,36.3901,2487835.5946913,0
+XPO.US,D,20220805,000000,35.3563,35.8732,34.6078,35.5643,3631037.1226537,0
+XPO.US,D,20220808,000000,36.0931,36.3545,34.3701,34.3879,2405090.3070956,0
+XPO.US,D,20220809,000000,34.1443,34.1986,32.558,32.7244,3137477.2448356,0
+XPO.US,D,20220810,000000,33.7047,34.4533,33.1165,33.9483,2958565.239582,0
+XPO.US,D,20220811,000000,34.3285,35.0712,34.0377,34.2275,2081934.1163766,0
+XPO.US,D,20220812,000000,34.6434,35.7604,33.8948,35.7188,5733197.6404671,0
+XPO.US,D,20220815,000000,35.2851,36.2683,34.881,35.9326,3173488.2175194,0
+XPO.US,D,20220816,000000,35.7425,36.6397,35.3504,36.2891,1872313.0577639,0
+XPO.US,D,20220817,000000,35.594,35.7069,34.281,34.6375,1866691.3401306,0
+XPO.US,D,20220818,000000,34.4355,34.881,34.4117,34.7206,1234376.02571,0
+XPO.US,D,20220819,000000,34.2037,34.4473,32.9977,33.271,2490853.480834,0
+XPO.US,D,20220822,000000,32.5402,32.5402,31.0668,31.3579,2919551.5290964,0
+XPO.US,D,20220823,000000,31.5124,32.2134,31.1202,31.4173,3362526.0471089,0
+XPO.US,D,20220824,000000,31.3222,32.564,31.2628,32.3857,1529430.3608586,0
+XPO.US,D,20220825,000000,32.6353,33.8413,32.6353,33.8354,1734281.375228,0
+XPO.US,D,20220826,000000,33.6156,33.871,31.6668,31.8629,1665033.2593991,0
+XPO.US,D,20220829,000000,31.4886,32.0768,31.2732,31.7084,1490542.8865475,0
+XPO.US,D,20220830,000000,32.0827,32.1124,30.9182,31.6074,1368711.5130595,0
+XPO.US,D,20220831,000000,31.9936,32.0619,31.0252,31.144,1525587.7317099,0
+XPO.US,D,20220901,000000,30.8291,31.4827,30.3776,31.447,2150248.0845149,0
+XPO.US,D,20220902,000000,31.9817,32.1897,30.9123,31.1915,2129390.502206,0
+XPO.US,D,20220906,000000,31.548,32.3976,30.9717,31.4114,2112304.8567882,0
+XPO.US,D,20220907,000000,31.1381,31.6965,30.4311,31.6134,1995728.2744533,0
+XPO.US,D,20220908,000000,31.1262,31.4529,30.6509,31.0074,2270387.8932659,0
+XPO.US,D,20220909,000000,31.4767,32.1243,31.4173,32.0055,1844497.3375221,0
+XPO.US,D,20220912,000000,32.1421,32.8254,32.0233,32.5877,1569797.3231338,0
+XPO.US,D,20220913,000000,31.1202,31.7827,30.8291,30.9776,2491201.8926753,0
+XPO.US,D,20220914,000000,30.9658,31.0926,30.0389,30.4073,1946499.5327353,0
+XPO.US,D,20220915,000000,30.3063,30.9895,29.2131,29.3973,2130711.7741647,0
+XPO.US,D,20220916,000000,27.2228,28.1556,26.795,28.0249,9535311.7098167,0
+XPO.US,D,20220919,000000,27.6565,28.9101,27.4901,28.2269,2056370.4494861,0
+XPO.US,D,20220920,000000,27.8823,28.1377,27.2465,27.5971,2049483.0038108,0
+XPO.US,D,20220921,000000,27.7337,28.4051,27.2822,27.3,1991321.7903923,0
+XPO.US,D,20220922,000000,27.2287,27.3416,25.9929,26.2009,2119631.6043504,0
+XPO.US,D,20220923,000000,25.6959,25.7464,24.7544,25.5176,3049977.0613375,0
+XPO.US,D,20220926,000000,25.4166,25.8919,24.8403,25.1493,2081319.7669945,0
+XPO.US,D,20220927,000000,25.4523,26.29,25.3572,25.9751,4043738.5228961,0
+XPO.US,D,20220928,000000,26.1474,27.4753,26.0048,27.306,1961269.1651401,0
+XPO.US,D,20220929,000000,26.7356,26.9733,26.4088,26.7297,2368911.0195126,0
+XPO.US,D,20220930,000000,26.6227,27.1455,26.1831,26.4504,2976751.6644405,0
+XPO.US,D,20221003,000000,26.8604,28.1496,26.498,27.7694,2331836.2966658,0
+XPO.US,D,20221004,000000,28.5061,29.2161,28.3694,29.1596,2260184.6440764,0
+XPO.US,D,20221005,000000,28.4645,29.5577,28.4051,29.2785,2177299.6551143,0
+XPO.US,D,20221006,000000,29.2725,30.2469,29.219,29.8429,2261951.950518,0
+XPO.US,D,20221007,000000,29.1359,29.528,28.6843,28.9636,3393841.0341051,0
+XPO.US,D,20221010,000000,29.1567,29.6313,28.5536,29.3913,2036330.8775873,0
+XPO.US,D,20221011,000000,29.2309,29.9409,28.8091,29.2012,2474138.1281944,0
+XPO.US,D,20221012,000000,29.1121,29.5577,28.6666,29.0646,2276839.4033522,0
+XPO.US,D,20221013,000000,27.811,29.6528,26.694,29.3497,2645290.8165949,0
+XPO.US,D,20221014,000000,29.8726,29.8726,27.6684,27.8169,2308179.6375832,0
+XPO.US,D,20221017,000000,28.0902,29.0527,28.0189,28.8032,3448011.5012636,0
+XPO.US,D,20221018,000000,29.4092,29.9914,27.6684,28.114,3864740.6770439,0
+XPO.US,D,20221019,000000,27.8347,28.1288,26.6643,26.8841,2497119.8445312,0
+XPO.US,D,20221020,000000,26.6643,27.7694,26.4504,26.6702,1755005.9887665,0
+XPO.US,D,20221021,000000,26.5336,27.2109,26.1621,27.1812,1163210.8031793,0
+XPO.US,D,20221024,000000,27.3891,28.1853,26.8188,28.0843,1325136.4688056,0
+XPO.US,D,20221025,000000,28.4883,29.1893,28.3754,28.7378,3030775.6976367,0
+XPO.US,D,20221026,000000,28.8091,30.1399,28.3873,29.9142,2459009.9850543,0
+XPO.US,D,20221027,000000,30.2469,30.5172,29.1121,29.3616,2481631.5075068,0
+XPO.US,D,20221028,000000,29.3616,30.2825,28.8507,30.1043,2909449.2688464,0
+XPO.US,D,20221031,000000,29.9082,31.6134,29.8548,30.74,4916001.8744673,0
+XPO.US,D,20221101,000000,32.75,32.75,31.25,32.5,3730230,0
+XPO.US,D,20221102,000000,32.18,33.48,31.66,31.9,4080628,0
+XPO.US,D,20221103,000000,31.17,32.18,30.54,31.93,2906187,0
+XPO.US,D,20221104,000000,32.77,33.86,32.61,33.62,2243398,0
+XPO.US,D,20221107,000000,34,36.08,33.915,36.03,2440345,0
+XPO.US,D,20221108,000000,36.21,36.2444,34.55,35.43,2570129,0
+XPO.US,D,20221109,000000,35.07,36.17,34.08,34.38,2113638,0
+XPO.US,D,20221110,000000,36.35,38.28,36.34,38.2,2059283,0
+XPO.US,D,20221111,000000,38.58,40.44,38.22,39.44,2487826,0
+XPO.US,D,20221114,000000,39.01,39.96,38.21,38.92,1385815,0
+XPO.US,D,20221115,000000,39.96,40.625,39.25,39.84,1747120,0
+XPO.US,D,20221116,000000,39.03,39.225,37.61,37.74,1668451,0
+XPO.US,D,20221117,000000,36.91,36.91,35.59,36.52,2041709,0
+XPO.US,D,20221118,000000,37.2,37.525,36.62,37.15,1388223,0
+XPO.US,D,20221121,000000,36.38,37.77,36.26,37.66,1177938,0
+XPO.US,D,20221122,000000,37.66,38.17,37.2,37.33,1234637,0
+XPO.US,D,20221123,000000,37.12,37.9129,36.95,37.6,501772,0
+XPO.US,D,20221125,000000,37.27,37.7,37.27,37.65,326764,0
+XPO.US,D,20221128,000000,37.04,37.84,36.67,36.83,1009560,0
+XPO.US,D,20221129,000000,37.16,37.84,36.8,37.67,860524,0
+XPO.US,D,20221130,000000,37.16,38.66,36.35,38.62,1515698,0
+XPO.US,D,20221201,000000,38.06,38.28,36.93,37.48,1385879,0
+XPO.US,D,20221202,000000,36.92,38.3924,36.52,38.14,936016,0
+XPO.US,D,20221205,000000,37.19,37.43,35.66,35.88,1354189,0
+XPO.US,D,20221206,000000,35.72,36.12,35.35,36.05,1001998,0
+XPO.US,D,20221207,000000,35.84,36.715,35.66,35.72,846293,0
+XPO.US,D,20221208,000000,36.16,36.35,35.441,35.79,716784,0
+XPO.US,D,20221209,000000,35.35,36.47,35.11,36.16,1364013,0
+XPO.US,D,20221212,000000,36.26,37.34,36.195,37.14,1739324,0
+XPO.US,D,20221213,000000,38.88,40.32,37.25,37.45,1761000,0
+XPO.US,D,20221214,000000,37.37,38.89,37.37,37.83,1066318,0
+XPO.US,D,20221215,000000,36.92,37.26,36.285,36.5,1067293,0
+XPO.US,D,20221216,000000,35.81,36.52,35.66,36.22,2272687,0
+XPO.US,D,20221219,000000,36.2,36.255,35.28,35.36,965480,0
+XPO.US,D,20221220,000000,35.13,35.29,33.94,34.39,2390740,0
+XPO.US,D,20221221,000000,34.84,35.5,34.43,35.12,1228139,0
+XPO.US,D,20221222,000000,34.64,34.71,33.8,34.67,853371,0
+XPO.US,D,20221223,000000,34.7,35.05,34.47,34.9,674476,0
+XPO.US,D,20221227,000000,34.78,35.19,34.44,34.74,601424,0
+XPO.US,D,20221228,000000,34.61,34.88,33.48,33.59,1027032,0
+XPO.US,D,20221229,000000,33.98,34.92,33.75,34.49,726234,0
+XPO.US,D,20221230,000000,33.88,34.35,32.85,33.29,1393841,0
+XPO.US,D,20230103,000000,33.75,34.03,32.02,32.35,2056577,0
+XPO.US,D,20230104,000000,32.56,33.855,32.16,33.4,2822294,0
+XPO.US,D,20230105,000000,33.09,34.37,32.96,34.01,1796911,0
+XPO.US,D,20230106,000000,34.3,36.2,34.2138,35.99,1330419,0
+XPO.US,D,20230109,000000,36.55,38.09,36.21,37.48,1952484,0
+XPO.US,D,20230110,000000,37.4,37.63,36.784,37.3,1071824,0
+XPO.US,D,20230111,000000,36.99,38,36.82,37.74,1272472,0
+XPO.US,D,20230112,000000,37.89,37.9,36.9401,37.76,1237411,0
+XPO.US,D,20230113,000000,37.43,37.98,37.1,37.39,877585,0
+XPO.US,D,20230117,000000,36.52,37.45,36.52,37.01,1272656,0
+XPO.US,D,20230118,000000,37.09,38.795,36.82,37.5,1880931,0
+XPO.US,D,20230119,000000,36.9602,37.1619,36.1,36.8,838890,0
+XPO.US,D,20230120,000000,37.12,37.88,36.735,37.75,1058255,0
+XPO.US,D,20230123,000000,37.77,39.91,37.69,39.29,1567327,0
+XPO.US,D,20230124,000000,39.25,39.25,38.4,38.7,826618,0
+XPO.US,D,20230125,000000,37.93,38.07,37.51,38,1164711,0
+XPO.US,D,20230126,000000,38.32,38.355,37.27,37.89,745434,0
+XPO.US,D,20230127,000000,37.84,40.585,37.84,39.39,1455172,0
+XPO.US,D,20230130,000000,38.66,39.29,38.355,38.38,1138302,0
+XPO.US,D,20230131,000000,38.41,39.86,38.41,39.86,1659646,0
+XPO.US,D,20230201,000000,40.36,43.745,40.36,43.16,2695187,0
+XPO.US,D,20230202,000000,43.57,44.61,43.33,43.94,2055276,0
+XPO.US,D,20230203,000000,42.49,44.27,42.21,43.29,1324594,0
+XPO.US,D,20230206,000000,42.81,43.14,42.11,42.64,979193,0
+XPO.US,D,20230207,000000,42.87,44.72,42.74,44.12,2129015,0
+XPO.US,D,20230208,000000,43.84,45.06,43.31,43.98,1889177,0
+XPO.US,D,20230209,000000,44,44,37.26,37.84,6107587,0
+XPO.US,D,20230210,000000,37.06,37.14,34.87,35.22,3975399,0
+XPO.US,D,20230213,000000,34.75,36.77,34.61,36.46,2950041,0
+XPO.US,D,20230214,000000,35.68,37.94,35.24,37.82,2367740,0
+XPO.US,D,20230215,000000,37.37,37.8,37.1051,37.76,2258883,0
+XPO.US,D,20230216,000000,37.2,38.26,36.69,37.57,1536755,0
+XPO.US,D,20230217,000000,37.31,37.49,36.59,37.29,1393238,0
+XPO.US,D,20230221,000000,36.84,36.84,34.97,35.02,1921677,0
+XPO.US,D,20230222,000000,35.2,35.58,34.52,34.63,1112834,0
+XPO.US,D,20230223,000000,34.99,35.23,33.98,34.69,1454438,0
+XPO.US,D,20230224,000000,34.15,34.45,33.505,34.17,1555546,0
+XPO.US,D,20230227,000000,34.75,34.83,33.72,33.89,1657271,0
+XPO.US,D,20230228,000000,33.71,34.13,33.36,33.36,1369573,0
+XPO.US,D,20230301,000000,33.31,34.65,33.31,34.5,2256143,0
+XPO.US,D,20230302,000000,33.76,36.39,33.73,36.22,1981642,0
+XPO.US,D,20230303,000000,36.41,37,36.25,36.98,1042665,0
+XPO.US,D,20230306,000000,37.03,37.15,36.24,36.26,1537148,0
+XPO.US,D,20230307,000000,36.22,36.3334,35.29,35.33,1093594,0
+XPO.US,D,20230308,000000,35.21,35.32,34.66,35.3,901202,0
+XPO.US,D,20230309,000000,35.44,38.17,35.44,35.88,3159216,0
+XPO.US,D,20230310,000000,35.66,35.92,34.34,34.65,2325165,0
+XPO.US,D,20230313,000000,33.89,33.89,32.35,32.59,2134904,0
+XPO.US,D,20230314,000000,33.47,34.085,32.14,32.7,1275365,0
+XPO.US,D,20230315,000000,32.08,33.26,31.57,32.99,2057273,0
+XPO.US,D,20230316,000000,32.64,33.78,32.41,33.27,1124753,0
+XPO.US,D,20230317,000000,33.3,33.57,31.65,31.87,4054907,0
+XPO.US,D,20230320,000000,32.39,32.44,31.35,31.95,1712395,0
+XPO.US,D,20230321,000000,32.51,33.25,32.51,32.89,1282216,0
+XPO.US,D,20230322,000000,32.77,32.8416,31.685,31.71,1144544,0
+XPO.US,D,20230323,000000,31.81,32.11,30.21,30.6,1680572,0
+XPO.US,D,20230324,000000,30.15,30.41,29.51,30.4,1170102,0
+XPO.US,D,20230327,000000,30.75,31.3358,30.22,31.18,1228866,0
+XPO.US,D,20230328,000000,31.11,31.34,30.59,30.75,656320,0
+XPO.US,D,20230329,000000,31.2,31.46,30.65,30.98,1197976,0
+XPO.US,D,20230330,000000,31.5,31.53,30.78,31.06,861614,0
+XPO.US,D,20230331,000000,31.25,31.94,31.125,31.9,1408107,0
+XPO.US,D,20230403,000000,31.78,31.97,30.66,31.27,1668911,0
+XPO.US,D,20230404,000000,31.5,31.5,29.88,30.09,1507303,0
+XPO.US,D,20230405,000000,29.86,30.04,29.02,29.83,2680289,0
+XPO.US,D,20230406,000000,30.44,30.7,29.95,30.13,1477099,0
+XPO.US,D,20230410,000000,29.99,31.6,29.98,31.39,1745012,0
+XPO.US,D,20230411,000000,31.5,33.18,31.46,32.88,1629760,0
+XPO.US,D,20230412,000000,33.26,33.5,32.35,32.56,1527394,0
+XPO.US,D,20230413,000000,32.76,33.11,31.73,32.51,1547520,0
+XPO.US,D,20230414,000000,32.53,33.4,32.41,33.3,2208388,0
+XPO.US,D,20230417,000000,33.2,34.17,33.12,34.07,1862159,0
+XPO.US,D,20230418,000000,34,34.585,34,34.29,2781342,0
+XPO.US,D,20230419,000000,33.73,34.77,33.73,34.58,1925263,0
+XPO.US,D,20230420,000000,39.35,40.86,38.595,40.79,8252319,0
+XPO.US,D,20230421,000000,42.8,44.79,42.61,44.02,9362158,0
+XPO.US,D,20230424,000000,43.84,44.455,43.36,43.73,3193156,0
+XPO.US,D,20230425,000000,43.11,43.54,42.59,43.07,2308603,0
+XPO.US,D,20230426,000000,42.5,43.39,41.39,41.71,3866119,0
+XPO.US,D,20230427,000000,41.71,42.225,40.685,41.82,3052225,0
+XPO.US,D,20230428,000000,42.56,44.86,42.25,44.18,2388797,0
+XPO.US,D,20230501,000000,44,44.19,43.495,44.15,1518145,0
+XPO.US,D,20230502,000000,43.88,44.12,42.86,44.06,1848366,0
+XPO.US,D,20230503,000000,43.82,45.49,43.61,44.4,2588434,0
+XPO.US,D,20230504,000000,46.61,48.85,45.74,45.93,4765727,0
+XPO.US,D,20230505,000000,46.19,49,45.27,47.9,4101080,0
+XPO.US,D,20230508,000000,48.45,49.2,48.17,48.44,3459404,0
+XPO.US,D,20230509,000000,47.52,48.42,47.25,47.27,2780808,0
+XPO.US,D,20230510,000000,47.71,47.95,46.59,47.32,1939933,0
+XPO.US,D,20230511,000000,47.14,47.69,46.81,47.04,1474521,0
+XPO.US,D,20230512,000000,47.41,47.44,46.475,46.84,1782055,0
+XPO.US,D,20230515,000000,47.09,47.94,46.62,47.57,1313063,0
+XPO.US,D,20230516,000000,47.41,47.41,46.53,47.06,1112964,0
+XPO.US,D,20230517,000000,47.35,47.48,46.53,47.12,1362491,0
+XPO.US,D,20230518,000000,47.11,48.2,46.87,47.8,1320021,0
+XPO.US,D,20230519,000000,47.96,47.96,46.56,46.94,1106791,0
+XPO.US,D,20230522,000000,47.4,48.15,46.92,47.34,1322385,0
+XPO.US,D,20230523,000000,47.09,47.37,46.49,46.83,1253733,0
+XPO.US,D,20230524,000000,46.32,46.89,45.24,46.75,1819351,0
+XPO.US,D,20230525,000000,47,48.22,46.985,48.08,1585974,0
+XPO.US,D,20230526,000000,47.9,49.02,47.88,48.35,1098295,0
+XPO.US,D,20230530,000000,48.59,49.08,48.245,48.49,993535,0
+XPO.US,D,20230531,000000,48.13,48.25,46.655,46.93,1422286,0
+XPO.US,D,20230601,000000,47.16,47.805,46.8,47.51,1261052,0
+XPO.US,D,20230602,000000,48.46,50.14,48.35,49.57,1537972,0
+XPO.US,D,20230605,000000,49.06,49.85,48.53,48.56,1049164,0
+XPO.US,D,20230606,000000,48.27,49.725,47.88,49.04,1025988,0
+XPO.US,D,20230607,000000,49.66,50.91,49.22,49.3,1275050,0
+XPO.US,D,20230608,000000,49.28,49.65,48.6,48.95,833209,0
+XPO.US,D,20230609,000000,48.8,49.18,48.315,48.5,921496,0
+XPO.US,D,20230612,000000,48.48,48.81,47.35,48.09,1598526,0
+XPO.US,D,20230613,000000,48.05,49.3,47.8,49.26,1265627,0
+XPO.US,D,20230614,000000,49.64,51.37,49.455,51.36,1786810,0
+XPO.US,D,20230615,000000,50.8,52.51,50.73,52.18,2397052,0
+XPO.US,D,20230616,000000,52.67,53.61,51.41,51.6,2490682,0
+XPO.US,D,20230620,000000,51.36,51.9,51,51.39,1592708,0
+XPO.US,D,20230621,000000,50.93,52.48,50.66,52.08,1075647,0
+XPO.US,D,20230622,000000,52.01,54.125,51.72,53.42,2192820,0
+XPO.US,D,20230623,000000,52.44,52.94,51.36,51.44,2276366,0
+XPO.US,D,20230626,000000,51.64,53.3,51.64,52.91,1070458,0
+XPO.US,D,20230627,000000,53.03,56.63,53.03,56.49,3430179,0
+XPO.US,D,20230628,000000,56.68,59.04,56.41,58.63,3065425,0
+XPO.US,D,20230629,000000,58.78,59.85,58.41,59.25,2434940,0
+XPO.US,D,20230630,000000,59.64,59.64,57.83,59,2034850,0
+XPO.US,D,20230703,000000,58.76,59.66,58.74,59.59,720350,0
+XPO.US,D,20230705,000000,58.4,59.255,58.11,58.46,1927805,0
+XPO.US,D,20230706,000000,57.69,58.28,56.81,57.83,1757963,0
+XPO.US,D,20230707,000000,58.3,61.74,58.21,60.03,2404729,0
+XPO.US,D,20230710,000000,59.95,60.87,59.7601,60.05,1552343,0
+XPO.US,D,20230711,000000,59.53,59.98,58.92,59.52,2092161,0
+XPO.US,D,20230712,000000,60.34,60.53,58.3,59.15,3578961,0
+XPO.US,D,20230713,000000,59.47,61.18,58.94,60.75,2159694,0
+XPO.US,D,20230714,000000,61,61.42,59.745,60.72,1407360,0
+XPO.US,D,20230717,000000,60.83,62.28,60.27,62.21,1604584,0
+XPO.US,D,20230718,000000,66.86,67.88,64.45,64.95,3754653,0
+XPO.US,D,20230719,000000,65.13,68.82,64.92,68.44,3488804,0
+XPO.US,D,20230720,000000,66.955,69.29,66.71,68.41,2176550,0
+XPO.US,D,20230721,000000,68.46,68.46,65.29,65.84,2454730,0
+XPO.US,D,20230724,000000,63.75,65.99,63.52,65.27,1964663,0
+XPO.US,D,20230725,000000,65.25,67.86,65.25,67.41,1511647,0
+XPO.US,D,20230726,000000,67.49,71.97,67.3897,71.65,3254633,0
+XPO.US,D,20230727,000000,71.67,72,69.78,70.57,2278595,0
+XPO.US,D,20230728,000000,71.49,72.85,71.08,71.6,1797123,0
+XPO.US,D,20230731,000000,71.27,71.83,68.55,69.24,2909795,0
+XPO.US,D,20230801,000000,69.07,70.41,64.7,69.22,3113021,0
+XPO.US,D,20230802,000000,68.14,68.823,66.83,68.29,1936804,0
+XPO.US,D,20230803,000000,68,69.07,67.0318,68.47,1983806,0
+XPO.US,D,20230804,000000,71.41,76.77,70.47,71.32,3374055,0
+XPO.US,D,20230807,000000,72.33,74.79,71.04,72.28,1910426,0
+XPO.US,D,20230808,000000,71.64,73.37,71.165,73.06,1906823,0
+XPO.US,D,20230809,000000,72.81,74.8,72.585,73.74,2135078,0
+XPO.US,D,20230810,000000,73.945,75.08,72.365,73.25,1555437,0
+XPO.US,D,20230811,000000,72.92,73.7,72.4756,73.22,651400,0
+XPO.US,D,20230814,000000,72.75,73.905,71.8,73.49,1146833,0
+XPO.US,D,20230815,000000,73.51,73.56,71.97,72.39,858974,0
+XPO.US,D,20230816,000000,72.37,74.885,71.945,72.18,1755575,0
+XPO.US,D,20230817,000000,72.3,72.95,69.37,69.53,1774044,0
+XPO.US,D,20230818,000000,67.76,69.705,67.39,69.1,2639299,0
+XPO.US,D,20230821,000000,69.63,70.82,69.08,70.3,1391641,0
+XPO.US,D,20230822,000000,69.73,70.39,67.85,69.33,1029379,0
+XPO.US,D,20230823,000000,69.18,70.42,68.5,70.29,1342349,0
+XPO.US,D,20230824,000000,70.23,70.56,69.34,69.34,677614,0
+XPO.US,D,20230825,000000,69.67,70.24,67.27,69.02,912405,0
+XPO.US,D,20230828,000000,69.55,71.32,69.55,70.63,1175448,0
+XPO.US,D,20230829,000000,70.2,72.76,70.2,72.55,848063,0
+XPO.US,D,20230830,000000,72.39,73.735,71.96,73.5,1007236,0
+XPO.US,D,20230831,000000,72.94,74.68,72.265,74.63,1106437,0
+XPO.US,D,20230901,000000,75,76.43,74.64,76.15,1524643,0
+XPO.US,D,20230905,000000,75.46,75.85,72.73,73.03,1377436,0
+XPO.US,D,20230906,000000,73.34,75.29,71.6,72.68,1357679,0
+XPO.US,D,20230907,000000,72.71,73.93,71.415,73.35,1194310,0
+XPO.US,D,20230908,000000,73.26,73.29,70.45,71.44,1167666,0
+XPO.US,D,20230911,000000,72.59,73.01,71.685,72.21,1062724,0
+XPO.US,D,20230912,000000,71.48,73.53,71.48,71.8,923222,0
+XPO.US,D,20230913,000000,71.35,73.83,70.85,71.24,1664001,0
+XPO.US,D,20230914,000000,72.3,73.16,69.42,72.18,1493741,0
+XPO.US,D,20230915,000000,71.7,72.14,69.21,71.04,2457244,0
+XPO.US,D,20230918,000000,70.95,71.5,69.99,70.41,1122840,0
+XPO.US,D,20230919,000000,70.51,70.79,68.02,69.09,990040,0
+XPO.US,D,20230920,000000,70.04,71.15,68.97,69,1157429,0
+XPO.US,D,20230921,000000,68.67,68.78,67.21,67.88,962943,0
+XPO.US,D,20230922,000000,68.5,69.4525,68.09,68.61,957678,0
+XPO.US,D,20230925,000000,68,70.18,68,69.6,974989,0
+XPO.US,D,20230926,000000,69.05,69.67,68,68.04,945352,0
+XPO.US,D,20230927,000000,69.66,70.8499,68.15,70.07,2353104,0
+XPO.US,D,20230928,000000,70,75.7,70,74.72,3668435,0
+XPO.US,D,20230929,000000,75.31,76.49,74.47,74.66,1901484,0
+XPO.US,D,20231002,000000,74.01,74.79,72.42,73.43,2942295,0
+XPO.US,D,20231003,000000,73.79,76.7,72.52,73.49,2253720,0
+XPO.US,D,20231004,000000,74.32,74.57,72.24,74.3,1313159,0
+XPO.US,D,20231005,000000,74.36,75.73,73.53,74.47,1521396,0
+XPO.US,D,20231006,000000,74.26,78.34,74.115,77.12,1481166,0
+XPO.US,D,20231009,000000,76.25,78.52,75.58,78.51,948361,0
+XPO.US,D,20231010,000000,78.68,80.42,78.16,78.21,1383636,0
+XPO.US,D,20231011,000000,78.29,79.405,77.36,79.22,1049676,0
+XPO.US,D,20231012,000000,79.31,79.31,76.77,77.15,1317096,0
+XPO.US,D,20231013,000000,77.27,77.28,73.15,73.93,1642161,0
+XPO.US,D,20231016,000000,74.24,77.485,74.24,75.62,1198401,0
+XPO.US,D,20231017,000000,75.39,77.95,75.125,76.96,1252736,0
+XPO.US,D,20231018,000000,75.79,75.8,73.77,73.94,1089615,0
+XPO.US,D,20231019,000000,73.6,74.125,70.67,71.54,1982580,0
+XPO.US,D,20231020,000000,72.25,73.36,71.27,72.1,1146152,0
+XPO.US,D,20231023,000000,72.05,72.795,70.88,71.87,1375255,0
+XPO.US,D,20231024,000000,72.27,72.7936,70.57,71.19,1550128,0
+XPO.US,D,20231025,000000,70.85,71,67.34,69.31,2153191,0
+XPO.US,D,20231026,000000,68.9,70.1,67.734,69.12,1303383,0
+XPO.US,D,20231027,000000,69.81,71.58,65.8,67.33,4877524,0
+XPO.US,D,20231030,000000,73.24,78.4299,71.55,77.48,6241367,0
+XPO.US,D,20231031,000000,78.175,78.89,74.77,75.81,2799565,0
+XPO.US,D,20231101,000000,75.87,78.68,75.485,77.97,1724310,0
+XPO.US,D,20231102,000000,79.31,79.65,78.01,78.25,1519369,0
+XPO.US,D,20231103,000000,79.47,80.13,78.05,79.53,1318458,0
+XPO.US,D,20231106,000000,79.71,80.55,78.48,79.48,1278173,0
+XPO.US,D,20231107,000000,79.12,81.65,78.79,81.12,1125760,0
+XPO.US,D,20231108,000000,81.45,82.2,80.66,81.79,974443,0
+XPO.US,D,20231109,000000,81.86,82.0025,80.18,80.67,1005913,0
+XPO.US,D,20231110,000000,81.02,83.35,80.51,83.11,1024880,0
+XPO.US,D,20231113,000000,82.67,84.88,82.67,84.84,1522565,0
+XPO.US,D,20231114,000000,86.55,88.09,86.08,86.82,1263320,0
+XPO.US,D,20231115,000000,87.03,88.155,84.76,85.68,1765567,0
+XPO.US,D,20231116,000000,85.5,86.685,84.84,86.51,1157160,0
+XPO.US,D,20231117,000000,86.86,88.12,86.0855,87.79,1059278,0
+XPO.US,D,20231120,000000,87.68,89.14,87.45,88.33,1188517,0
+XPO.US,D,20231121,000000,87.89,89.3997,87.62,89,1227077,0
+XPO.US,D,20231122,000000,89.36,89.59,88.369,88.89,1038577,0
+XPO.US,D,20231124,000000,88.57,89.7476,88.57,89.17,290124,0
+XPO.US,D,20231127,000000,88.79,89.7,88.255,89.1,1215522,0
+XPO.US,D,20231128,000000,88.66,89.07,85.93,86.39,2194695,0
+XPO.US,D,20231129,000000,87.04,87.955,85.72,85.98,1995313,0
+XPO.US,D,20231130,000000,85.93,86.39,83.82,86.28,1818742,0
+XPO.US,D,20231201,000000,86.3,90.78,86.11,90.31,1452169,0
+XPO.US,D,20231204,000000,89.92,90.71,88.54,88.78,1355665,0
+XPO.US,D,20231205,000000,84.05,87.86,82.29,84.95,2460593,0
+XPO.US,D,20231206,000000,85.66,85.66,80.36,81.46,2965891,0
+XPO.US,D,20231207,000000,81.29,81.8636,78.725,80.44,2981611,0
+XPO.US,D,20231208,000000,80.51,82.73,79.96,82.05,2076131,0
+XPO.US,D,20231211,000000,81.34,83.43,80.91,82.15,901099,0
+XPO.US,D,20231212,000000,82.04,84.86,82,84.71,1281814,0
+XPO.US,D,20231213,000000,84.89,85.66,82.35,85.3,1328482,0
+XPO.US,D,20231214,000000,85.18,87.555,84.46,84.83,1362778,0
+XPO.US,D,20231215,000000,84.74,87.175,84.74,85.34,2299972,0
+XPO.US,D,20231218,000000,85.79,87.47,84.8518,85.1,853151,0
+XPO.US,D,20231219,000000,85.55,87.005,85.37,86.35,1067109,0
+XPO.US,D,20231220,000000,84.61,89.79,84.02,86.69,1571725,0
+XPO.US,D,20231221,000000,87.99,89.43,87.25,89.34,774900,0
+XPO.US,D,20231222,000000,89.5,90.32,88.95,89.51,839522,0
+XPO.US,D,20231226,000000,89.68,90.785,89.28,90.12,551419,0
+XPO.US,D,20231227,000000,90,90.84,89.49,89.92,581484,0
+XPO.US,D,20231228,000000,89.87,90.7,89.7918,90.03,708215,0
+XPO.US,D,20231229,000000,89.34,89.895,87.4,87.59,1121101,0
+XPO.US,D,20240102,000000,87.02,87.45,83.8087,84.88,993896,0
+XPO.US,D,20240103,000000,84.085,84.345,82.3,82.58,1038716,0
+XPO.US,D,20240104,000000,84.43,84.43,81.34,82.06,2134700,0
+XPO.US,D,20240105,000000,82.07,83.82,81.885,82.27,949433,0
+XPO.US,D,20240108,000000,82.28,83.86,81.93,83.42,991426,0
+XPO.US,D,20240109,000000,83.8,86.885,82.725,83.33,1526738,0
+XPO.US,D,20240110,000000,83.27,85.17,81.8,85.12,1039533,0
+XPO.US,D,20240111,000000,84.72,85.32,82.8,85,852430,0
+XPO.US,D,20240112,000000,85.55,86.98,84.85,86.46,899255,0
+XPO.US,D,20240116,000000,86.1,86.8499,84.61,85.51,759041,0
+XPO.US,D,20240117,000000,83.37,83.37,80.26,81.23,2948771,0
+XPO.US,D,20240118,000000,81.99,84.39,81.19,83.45,1912111,0
+XPO.US,D,20240119,000000,83.75,85,82.505,84.91,1024361,0
+XPO.US,D,20240122,000000,86.21,87.37,85.65,86.05,1208945,0
+XPO.US,D,20240123,000000,85.87,86.57,84.57,84.86,746268,0
+XPO.US,D,20240124,000000,85.95,85.95,83.82,84.02,924505,0
+XPO.US,D,20240125,000000,84.705,87.89,84.35,87.55,1173364,0
+XPO.US,D,20240126,000000,87.52,87.56,86.005,86.89,772835,0
+XPO.US,D,20240129,000000,86.7,88.06,86.53,87.73,1013604,0
+XPO.US,D,20240130,000000,87.09,87.37,86.05,86.09,1086336,0
+XPO.US,D,20240131,000000,86.08,89.16,84.54,85.44,1400178,0
+XPO.US,D,20240201,000000,85.85,87.95,82.78,87.88,1398569,0
+XPO.US,D,20240202,000000,87.81,96.96,85.2,95.34,3802299,0
+XPO.US,D,20240205,000000,95.14,96.57,92.54,95.48,2016627,0
+XPO.US,D,20240206,000000,96,98.89,95.66,98.05,2488886,0
+XPO.US,D,20240207,000000,107.88,117.715,107,116.54,4119252,0
+XPO.US,D,20240208,000000,117,120.82,116.47,118.04,2440271,0
+XPO.US,D,20240209,000000,118.04,122.1,116.03,120.84,1930861,0
+XPO.US,D,20240212,000000,117.93,120,115.84,117.63,1605747,0
+XPO.US,D,20240213,000000,115.31,116.92,114.015,116.2,2155974,0
+XPO.US,D,20240214,000000,117.56,120.65,116.2,120.28,1820153,0
+XPO.US,D,20240215,000000,120.32,121.72,118.6,121.04,1392356,0
+XPO.US,D,20240216,000000,120.31,121.82,119.63,120.43,1025257,0
+XPO.US,D,20240220,000000,119.24,119.41,115.88,118.31,1564798,0
+XPO.US,D,20240221,000000,118.39,119.63,117.12,119.23,844424,0
+XPO.US,D,20240222,000000,121.38,123.84,121.37,122.08,1395956,0
+XPO.US,D,20240223,000000,122.2,123.42,121.4,121.89,970915,0
+XPO.US,D,20240226,000000,121.69,122.97,120.45,120.48,1282695,0
+XPO.US,D,20240227,000000,120.53,121.21,118.61,118.61,982755,0
+XPO.US,D,20240228,000000,118.1,119.07,116.24,117.74,1138718,0
+XPO.US,D,20240229,000000,117.87,120.87,117.38,120.32,1352956,0
+XPO.US,D,20240301,000000,119.5,121.935,118.9,120.6,681584,0
+XPO.US,D,20240304,000000,121.02,125.175,120.94,121.38,1409625,0
+XPO.US,D,20240305,000000,120.46,124.74,120.04,123.32,1480845,0
+XPO.US,D,20240306,000000,125,127.96,124.52,125.31,1582538,0
+XPO.US,D,20240307,000000,125.84,128.32,125.53,127.97,1273816,0
+XPO.US,D,20240308,000000,128.08,129.43,121.895,122.43,1132256,0
+XPO.US,D,20240311,000000,123.81,123.86,119.43,121.97,1470212,0
+XPO.US,D,20240312,000000,122.42,125.92,121.5,124.94,905747,0
+XPO.US,D,20240313,000000,124.5,125.3319,122.43,122.75,799962,0
+XPO.US,D,20240314,000000,122.66,123.51,121.06,123.43,727306,0
+XPO.US,D,20240315,000000,122.56,124,122.11,122.66,1470710,0
+XPO.US,D,20240318,000000,123.33,124.46,122,122.08,939964,0
+XPO.US,D,20240319,000000,121.72,122.3899,119.6701,121.22,1230348,0
+XPO.US,D,20240320,000000,121.12,124.93,120.25,124.36,1714581,0
+XPO.US,D,20240321,000000,125.56,127.15,124.2,125.42,1519837,0
+XPO.US,D,20240322,000000,125.58,126.2237,124.11,125.42,830771,0
+XPO.US,D,20240325,000000,124.81,125.29,123.38,124.07,630561,0
+XPO.US,D,20240326,000000,124.27,124.96,122.63,122.87,746981,0
+XPO.US,D,20240327,000000,123.95,123.95,119.93,120.92,1229352,0
+XPO.US,D,20240328,000000,119.83,122.755,119.275,122.03,1185726,0
+XPO.US,D,20240401,000000,120.72,122.035,120.435,121.85,707353,0
+XPO.US,D,20240402,000000,120,121.31,117.5,121.17,743694,0
+XPO.US,D,20240403,000000,121.39,124.605,121.39,123.71,746663,0
+XPO.US,D,20240404,000000,124.37,127.71,121.49,122.37,832124,0
+XPO.US,D,20240405,000000,123.6,128.25,123.6,128.16,1307440,0
+XPO.US,D,20240408,000000,128.98,130.51,128.15,128.64,885900,0
+XPO.US,D,20240409,000000,128.06,128.53,122.19,127.34,1143456,0
+XPO.US,D,20240410,000000,124.57,127.125,124.42,125.71,656210,0
+XPO.US,D,20240411,000000,125.76,127.15,124.57,126.92,709401,0
+XPO.US,D,20240412,000000,125.32,126.07,124.09,125.8,701148,0
+XPO.US,D,20240415,000000,127.37,128.905,122.47,123.37,1028564,0
+XPO.US,D,20240416,000000,122.98,123.35,120.08,122.33,1341061,0
+XPO.US,D,20240417,000000,118,121.14,115.71,119.01,1928131,0
+XPO.US,D,20240418,000000,119.91,119.91,114.53,115.37,1367995,0
+XPO.US,D,20240419,000000,115.65,117.11,112.55,114.47,1204893,0
+XPO.US,D,20240422,000000,116.11,117.73,114.6601,116.1,853749,0
+XPO.US,D,20240423,000000,117.38,121.255,117.035,120.84,973890,0
+XPO.US,D,20240424,000000,120,122.67,108.55,117.48,2715741,0
+XPO.US,D,20240425,000000,115.82,120.28,115,118.25,1425463,0
+XPO.US,D,20240426,000000,106.51,112.53,103.71,110.9,4820529,0
+XPO.US,D,20240429,000000,110.79,112.8,108.935,110.72,1726830,0
+XPO.US,D,20240430,000000,109.02,109.83,106.37,107.46,2482602,0
+XPO.US,D,20240501,000000,107.24,110.49,104.8248,106.38,2484473,0
+XPO.US,D,20240502,000000,107.49,110.28,106.235,108.92,2594935,0
+XPO.US,D,20240503,000000,122,122.54,111.96,112.56,4012750,0
+XPO.US,D,20240506,000000,113.715,114.57,110.1,110.73,1933281,0
+XPO.US,D,20240507,000000,110.73,112.51,109.92,110.33,1764032,0
+XPO.US,D,20240508,000000,109.53,113.4,109.225,111.96,1170038,0
+XPO.US,D,20240509,000000,111.11,114.89,111.11,113,1004680,0
+XPO.US,D,20240510,000000,113.8,114.48,112.7616,114.42,700878,0
+XPO.US,D,20240513,000000,115.75,115.75,109.34,109.48,1970840,0
+XPO.US,D,20240514,000000,109.55,112.59,108.4,112.24,1764374,0
+XPO.US,D,20240515,000000,113.48,115.46,113.105,114.06,1795832,0
+XPO.US,D,20240516,000000,113.82,114.29,111.98,112.01,852411,0
+XPO.US,D,20240517,000000,112.87,113.38,109.6,110.2,1169675,0
+XPO.US,D,20240520,000000,110.11,111.27,109.9,110.52,1045021,0
+XPO.US,D,20240521,000000,110.02,110.02,106.79,107.01,1408500,0
+XPO.US,D,20240522,000000,107.13,107.83,104.87,105.51,1405445,0
+XPO.US,D,20240523,000000,106.48,106.5,104.255,105.4,1101454,0
+XPO.US,D,20240524,000000,107.17,109.15,106.01,108.37,1269426,0
+XPO.US,D,20240528,000000,108.53,110.27,106.745,109.27,1401283,0
+XPO.US,D,20240529,000000,106.45,107.665,106.205,107.41,1092829,0
+XPO.US,D,20240530,000000,107,108.4425,105.99,106.37,834313,0
+XPO.US,D,20240531,000000,106.71,107.59,104.325,106.98,1587961,0
+XPO.US,D,20240603,000000,107.31,107.65,100.745,102.37,2211923,0
+XPO.US,D,20240604,000000,107.79,109.74,103.04,103.45,2096127,0
+XPO.US,D,20240605,000000,105,108.675,104.745,108.5,1253997,0
+XPO.US,D,20240606,000000,107.92,108.2905,105.18,108,1118303,0
+XPO.US,D,20240607,000000,106.4,109.61,105.96,109.5,1687460,0
+XPO.US,D,20240610,000000,107.53,109.45,106.03,107.12,1703339,0
+XPO.US,D,20240611,000000,106.57,108.49,103.31,107.04,1149227,0
+XPO.US,D,20240612,000000,108.88,109.32,105.05,106.52,1593029,0
+XPO.US,D,20240613,000000,106.38,106.38,101.98,102.98,1751611,0
+XPO.US,D,20240614,000000,100.96,103.4,97.1,102.99,2620422,0
+XPO.US,D,20240617,000000,102,105.155,101.34,104.94,844413,0
+XPO.US,D,20240618,000000,104.84,105.25,102.9,103.32,1392597,0
+XPO.US,D,20240620,000000,103.3,105.61,102.84,105.07,1071136,0
+XPO.US,D,20240621,000000,105.23,105.8,103.31,105.2,1427177,0
+XPO.US,D,20240624,000000,105.38,107.57,104.94,105.39,1752559,0
+XPO.US,D,20240625,000000,105.11,105.84,104.02,104.82,902842,0
+XPO.US,D,20240626,000000,105.98,109.28,103.38,105.05,1513310,0
+XPO.US,D,20240627,000000,104.46,105.31,103.09,103.11,1054156,0
+XPO.US,D,20240628,000000,105.45,107.1,105.36,106.15,4472434,0
+XPO.US,D,20240701,000000,106.15,106.405,103.635,105.37,947184,0
+XPO.US,D,20240702,000000,105.25,106.35,104.93,106.19,691958,0
+XPO.US,D,20240703,000000,106.25,108.45,106.2,107.1,521452,0
+XPO.US,D,20240705,000000,106.99,108.22,105.65,106.56,554727,0
+XPO.US,D,20240708,000000,106.72,107.105,102.04,103.91,1466660,0
+XPO.US,D,20240709,000000,101.38,103.4399,100.68,101.15,1179847,0
+XPO.US,D,20240710,000000,101.7,102.21,100.405,101.97,835979,0
+XPO.US,D,20240711,000000,103.08,105.93,102.455,104.89,1170365,0
+XPO.US,D,20240712,000000,104.78,109.72,103.83,107.15,1664351,0
+XPO.US,D,20240715,000000,107.85,114.12,107.425,113.55,2416882,0
+XPO.US,D,20240716,000000,113.78,119.6,113.78,118.67,2382137,0
+XPO.US,D,20240717,000000,116.93,117.48,113.48,114.12,2009969,0
+XPO.US,D,20240718,000000,113.83,115.71,109.68,110.98,2229331,0
+XPO.US,D,20240719,000000,111.54,113,110.18,112.9,1087600,0
+XPO.US,D,20240722,000000,112.98,114.81,109.83,113.32,2111412,0
+XPO.US,D,20240723,000000,112.74,114.05,111.24,111.41,1316708,0
+XPO.US,D,20240724,000000,111.1,113.25,105.02,110,2475321,0
+XPO.US,D,20240725,000000,108.92,119.23,108.775,114.9,2618961,0
+XPO.US,D,20240726,000000,110.445,114.145,106.33,109.7,2451267,0
+XPO.US,D,20240729,000000,110.14,113.65,109.63,110.46,1744070,0
+XPO.US,D,20240730,000000,111.48,115,111.005,112.43,1256756,0
+XPO.US,D,20240731,000000,113.47,117.47,113.02,114.89,1743679,0
+XPO.US,D,20240801,000000,117.17,122.77,112.7,115.79,2510059,0
+XPO.US,D,20240802,000000,110,111.85,102.93,110.93,3225637,0
+XPO.US,D,20240805,000000,103.39,110.39,101.04,107.12,2424720,0
+XPO.US,D,20240806,000000,107.59,114.15,105.77,111.08,1407543,0
+XPO.US,D,20240807,000000,112.84,114.39,109.61,109.61,2034680,0
+XPO.US,D,20240808,000000,111.62,115.22,111.31,114.63,1293132,0
+XPO.US,D,20240809,000000,114.78,115.27,111.16,113.13,1444174,0
+XPO.US,D,20240812,000000,113.18,113.45,111,112.58,881172,0
+XPO.US,D,20240813,000000,112.72,115.48,111.77,114.93,1074498,0
+XPO.US,D,20240814,000000,115.23,117.05,113.12,116.81,816950,0
+XPO.US,D,20240815,000000,121.64,125.79,120.94,123.15,1771863,0
+XPO.US,D,20240816,000000,123.06,123.33,120.15,121.12,1238634,0
+XPO.US,D,20240819,000000,121.02,121.98,119.25,120.05,961581,0
+XPO.US,D,20240820,000000,120.45,120.9,117.355,117.74,1249727,0
+XPO.US,D,20240821,000000,118.57,122.25,118.08,122.25,1004352,0
+XPO.US,D,20240822,000000,122.09,123.75,121.285,121.95,503843,0
+XPO.US,D,20240823,000000,122.65,126.005,122.475,125.11,767608,0
+XPO.US,D,20240826,000000,125.8,126.18,121.56,121.67,629686,0
+XPO.US,D,20240827,000000,121.13,121.855,118.245,118.48,866585,0
+XPO.US,D,20240828,000000,118.33,119.87,117.485,117.82,1008563,0
+XPO.US,D,20240829,000000,118.61,119.41,114.53,115.1,1486990,0
+XPO.US,D,20240830,000000,116.07,116.07,110.95,114.62,1589810,0
+XPO.US,D,20240903,000000,113.5,113.76,110.98,112.71,1323199,0
+XPO.US,D,20240904,000000,113.29,115.47,112.62,113.66,1164189,0
+XPO.US,D,20240905,000000,105,106.99,99.365,102.72,3906159,0
+XPO.US,D,20240906,000000,102.37,103.51,99.37,101.7,2104399,0
+XPO.US,D,20240909,000000,101.7,103.94,101.24,101.89,1330067,0
+XPO.US,D,20240910,000000,101.97,103.23,100.38,101.22,1385747,0
+XPO.US,D,20240911,000000,100.68,103.385,97.03,102.88,1640768,0
+XPO.US,D,20240912,000000,104.05,108.1,104.05,107.34,1988430,0
+XPO.US,D,20240913,000000,108.31,109.88,107.23,109.5,1303241,0
+XPO.US,D,20240916,000000,109.79,110.78,106.82,109.36,1017440,0
+XPO.US,D,20240917,000000,110.24,112.25,109.07,110.81,898295,0
+XPO.US,D,20240918,000000,111.46,113.64,109.78,111.49,1136384,0
+XPO.US,D,20240919,000000,114.34,117.26,113.97,115.3,1119439,0
+XPO.US,D,20240920,000000,113.9,113.9,111.2501,112.5,2059344,0
+XPO.US,D,20240923,000000,113.14,114.18,111.1,113.11,1187758,0
+XPO.US,D,20240924,000000,114.48,115.4,114,115.13,1063420,0
+XPO.US,D,20240925,000000,115.53,115.8052,113.59,113.86,1303907,0
+XPO.US,D,20240926,000000,115.14,117.18,110.95,111.28,854038,0
+XPO.US,D,20240927,000000,112.03,113.55,110.1401,111.53,687971,0
+XPO.US,D,20240930,000000,111.425,112.1899,106.29,107.51,3369212,0
+XPO.US,D,20241001,000000,107.17,107.59,104.66,106.37,1960075,0
+XPO.US,D,20241002,000000,106.16,108.08,105.63,107.45,1504600,0
+XPO.US,D,20241003,000000,106.54,107.16,104.79,105.95,1737015,0
+XPO.US,D,20241004,000000,108.82,108.9,105.02,106.26,1267828,0
+XPO.US,D,20241007,000000,105.26,105.74,103.94,105.35,1091632,0
+XPO.US,D,20241008,000000,105.11,107.89,104.68,107.41,901956,0
+XPO.US,D,20241009,000000,108.48,110.96,108.3178,109.04,2005520,0
+XPO.US,D,20241010,000000,108.18,112.03,107.99,111.32,1177818,0
+XPO.US,D,20241011,000000,112.29,115.8,112.25,115.54,1056360,0
+XPO.US,D,20241014,000000,115.66,116.52,112.91,116.24,939236,0
+XPO.US,D,20241015,000000,116.32,117.66,115.16,115.37,1302942,0
+XPO.US,D,20241016,000000,117.8,119.55,115.92,116.83,1588279,0
+XPO.US,D,20241017,000000,115.99,116.545,114.03,114.27,1144117,0
+XPO.US,D,20241018,000000,115,115,111.01,112.9,1319392,0
+XPO.US,D,20241021,000000,112.25,112.25,109.12,109.73,1596437,0
+XPO.US,D,20241022,000000,109.1,111.08,108.22,110.83,1359318,0
+XPO.US,D,20241023,000000,108.72,109.9,105.93,109.47,2048129,0
+XPO.US,D,20241024,000000,110.24,112.47,109.49,112.01,1358195,0
+XPO.US,D,20241025,000000,113.76,119.28,113.07,117.7,2099896,0
+XPO.US,D,20241028,000000,118.11,119.73,117.1,119.56,1092533,0
+XPO.US,D,20241029,000000,119.97,120.72,118.25,120.25,2054254,0
+XPO.US,D,20241030,000000,127,138.71,126.87,133.99,4277437,0
+XPO.US,D,20241031,000000,135,135,130.47,130.53,1548175,0
+XPO.US,D,20241101,000000,131.81,132.0431,129.85,130.19,860079,0
+XPO.US,D,20241104,000000,130.15,133.69,129.83,133.5,1436336,0
+XPO.US,D,20241105,000000,132.11,138.8,131.73,138.2,2147475,0
+XPO.US,D,20241106,000000,148.58,154.98,148.58,151.72,3280871,0
+XPO.US,D,20241107,000000,150.98,153.05,149.4701,150.58,1363767,0
+XPO.US,D,20241108,000000,149.75,152.575,148.76,152.23,1449119,0
+XPO.US,D,20241111,000000,153.1,156.85,153.1,155.18,1383711,0
+XPO.US,D,20241112,000000,154.73,155.26,150.85,151.54,1166767,0
+XPO.US,D,20241113,000000,152.33,152.83,149.49,149.51,1065302,0
+XPO.US,D,20241114,000000,150.455,150.98,148.23,148.93,909929,0
+XPO.US,D,20241115,000000,147.05,148.51,144.76,145.79,1034806,0
+XPO.US,D,20241118,000000,145.285,147.75,144.28,144.47,1357105,0
+XPO.US,D,20241119,000000,142.83,146.71,142.7801,145.77,672950,0
+XPO.US,D,20241120,000000,145.17,146.81,143.08,146.53,631949,0
+XPO.US,D,20241121,000000,147.325,152.225,147.21,149.69,1097638,0
+XPO.US,D,20241122,000000,150.83,151.61,148.32,148.97,983084,0
+XPO.US,D,20241125,000000,150.26,153.725,149.85,151.59,1389558,0
+XPO.US,D,20241126,000000,151.005,151.53,148.45,151.32,1390237,0
+XPO.US,D,20241127,000000,151.92,152.76,148.635,150.22,679433,0
+XPO.US,D,20241129,000000,151,153.4,151,152.41,494446,0
+XPO.US,D,20241202,000000,152.98,155.79,151.65,154.53,1515010,0
+XPO.US,D,20241203,000000,153.94,155.41,151.97,153.36,1583032,0
+XPO.US,D,20241204,000000,152.1,155.57,149.83,155.13,1547161,0
+XPO.US,D,20241205,000000,154.915,155.52,150.15,150.39,1204865,0
+XPO.US,D,20241206,000000,153.4,154.215,149.89,151.63,1354137,0
+XPO.US,D,20241209,000000,151.25,156.7886,148.6,153.51,3228588,0
+XPO.US,D,20241210,000000,153.54,159.43,152.4042,154.72,2554963,0
+XPO.US,D,20241211,000000,155.915,158.39,155.195,158.13,1999052,0
+XPO.US,D,20241212,000000,158.4,158.92,154.975,158.17,1176385,0
+XPO.US,D,20241213,000000,158.23,159.14,155.83,156.3,1478728,0
+XPO.US,D,20241216,000000,157.03,159.65,155.5,158.2,1807085,0
+XPO.US,D,20241217,000000,158.855,161,156.615,157.94,2120206,0
+XPO.US,D,20241218,000000,158.715,158.715,146.095,147.49,2052618,0
+XPO.US,D,20241219,000000,148.29,150.71,144.3,145.51,1591191,0
+XPO.US,D,20241220,000000,144.505,144.505,130.97,135.25,5484754,0
+XPO.US,D,20241223,000000,135.155,136.44,130.75,132.92,2139955,0
+XPO.US,D,20241224,000000,133.46,135.03,132.01,135.03,629232,0
+XPO.US,D,20241226,000000,134.05,135.24,133.08,133.17,917437,0
+XPO.US,D,20241227,000000,132.26,134.62,130.16,132.26,900628,0
+XPO.US,D,20241230,000000,132.02,133.33,129.645,132.59,1422815,0
+XPO.US,D,20241231,000000,133.245,133.35,130.95,131.15,1006708,0
+XPO.US,D,20250102,000000,133.95,134.24,130.785,132.5,1319213,0
+XPO.US,D,20250103,000000,133.295,139.75,132.71,138.46,1914697,0
+XPO.US,D,20250106,000000,140.035,142.78,139.87,141.12,2593346,0
+XPO.US,D,20250107,000000,139.505,139.98,134.33,135.46,1826254,0
+XPO.US,D,20250108,000000,136.87,137.78,133.71,137.18,1130159,0
+XPO.US,D,20250110,000000,134.5,135.93,133.61,134.19,1296830,0
+XPO.US,D,20250113,000000,132.14,135.81,130.34,135.67,1109833,0
+XPO.US,D,20250114,000000,137.25,137.25,133.8,135.53,1320416,0
+XPO.US,D,20250115,000000,136.875,139,134.7821,136.39,1495303,0
+XPO.US,D,20250116,000000,135.94,140.09,135.94,138.53,1721861,0
+XPO.US,D,20250117,000000,138.03,139.99,136.32,137.58,1071967,0
+XPO.US,D,20250121,000000,139.38,140,136.075,138.31,2207198,0
+XPO.US,D,20250122,000000,138.68,139.245,135.97,136.72,1268929,0
+XPO.US,D,20250123,000000,139.47,141.32,137.75,139.01,1860152,0
+XPO.US,D,20250124,000000,140.11,140.11,138.47,139.1,1671231,0
+XPO.US,D,20250127,000000,136.975,141.24,136.65,138.38,1705257,0
+XPO.US,D,20250128,000000,138.505,140.55195,137.7,140.1,920773,0
+XPO.US,D,20250129,000000,140.04,140.47,134.12,135.95,896385,0
+XPO.US,D,20250130,000000,135.907,137.6,134.65,136.47,745291,0
+XPO.US,D,20250131,000000,136.52,138.02,132.38,133.67,1501156,0
+XPO.US,D,20250203,000000,130.4,134.07,128.54,128.62,1654456,0
+XPO.US,D,20250204,000000,128.81,132.94,128.8,131.5,1161298,0
+XPO.US,D,20250205,000000,132.4,137.95,132.09,136.31,2538158,0
+XPO.US,D,20250206,000000,149.99,155.08,143.5,146.91,2516976,0
+XPO.US,D,20250207,000000,147.015,148.79,143.4,148.16,1684791,0
+XPO.US,D,20250210,000000,149.38,151.4,145.21,146.48,1218764,0
+XPO.US,D,20250211,000000,146.15,148.13,143.48,148.01,1006759,0
+XPO.US,D,20250212,000000,145.115,147.56,144.13,144.81,633981,0
+XPO.US,D,20250213,000000,146.29,147,142.4125,143.43,682457,0
+XPO.US,D,20250214,000000,143.68,145.865,143.19,145.64,762400,0
+XPO.US,D,20250218,000000,146.44,148.725,144.11,144.3,1170067,0
+XPO.US,D,20250219,000000,141.87,142.33,137.32,137.4,1556789,0
+XPO.US,D,20250220,000000,137.31,138.41,130.56,132.41,1427951,0
+XPO.US,D,20250221,000000,131.02,132.42,116.8581,124.58,4998959,0
+XPO.US,D,20250224,000000,126.86,126.95,122.72,123.81,1867610,0
+XPO.US,D,20250225,000000,123.525,124.6667,119.18,122.1,2065672,0
+XPO.US,D,20250226,000000,123.335,125.19,122.09,122.37,1016857,0
+XPO.US,D,20250227,000000,123.29,125.05,119.94,120.54,1116153,0
+XPO.US,D,20250228,000000,120,124.73,120,122.96,1212968,0
+XPO.US,D,20250303,000000,123.925,125.52,119.09,119.61,1453348,0
+XPO.US,D,20250304,000000,116.59,119.68,112.99,116.8,1840825,0
+XPO.US,D,20250305,000000,117.225,118.4199,111.33,112.73,2408319,0
+XPO.US,D,20250306,000000,113.66,115.09,110.44,111.06,1483701,0
+XPO.US,D,20250307,000000,111.225,111.39,105.87,108.35,2345671,0
+XPO.US,D,20250310,000000,106.25,107.41,103.31,106.26,1934669,0
+XPO.US,D,20250311,000000,106.095,108.92,104.8646,107.16,2250434,0
+XPO.US,D,20250312,000000,109.345,111.04,106.91,109.04,1810719,0
+XPO.US,D,20250313,000000,110.005,110.96,105.09,106.12,1541693,0
+XPO.US,D,20250314,000000,107.94,108.26,105.86,107.24,1190185,0
+XPO.US,D,20250317,000000,107.385,112,106.24,111.26,1604851,0
+XPO.US,D,20250318,000000,110.993,111,108.03,109.1,1162106,0
+XPO.US,D,20250319,000000,108.7,112.375,108.7,111.52,1985296,0
+XPO.US,D,20250320,000000,109.905,112.02,107.36,107.96,1303730,0
+XPO.US,D,20250321,000000,107.01,108.8012,104.78,108.61,2895180,0
+XPO.US,D,20250324,000000,110.56,112.69,109.69,112.5,1078968,0
+XPO.US,D,20250325,000000,111.945,114.05,110.01,111.02,1901539,0
+XPO.US,D,20250326,000000,110.905,111.98,109.82,110.87,1298714,0
+XPO.US,D,20250327,000000,111.33,114.88,110.77,113.21,2338738,0
+XPO.US,D,20250328,000000,111.27,112.7,106.75,107.09,1722581,0
+XPO.US,D,20250331,000000,105.78,107.965,103.59,107.58,1637198,0
+XPO.US,D,20250401,000000,107.285,111.03,105.845,109.18,1260822,0
+XPO.US,D,20250402,000000,107.38,112.24,106.4,111.31,965881,0
+XPO.US,D,20250403,000000,105.7,106.71,95.59,96.01,2918285,0
+XPO.US,D,20250404,000000,92.02,92.785,85.06,91.55,3823557,0
+XPO.US,D,20250407,000000,86.915,100.18,86.4501,92.05,2322571,0
+XPO.US,D,20250408,000000,96.22,97.77,89.17,91.46,2280593,0
+XPO.US,D,20250409,000000,90.675,110.19,87.24,105.56,5503105,0
+XPO.US,D,20250410,000000,100.925,101.615,93.19,97.29,2592330,0
+XPO.US,D,20250411,000000,96.01,96.37,88.5,93.78,2098767,0
+XPO.US,D,20250414,000000,96.075,97.96,94.11,97.46,1710735,0
+XPO.US,D,20250415,000000,96.965,97.94,94.62,95.78,1204155,0
+XPO.US,D,20250416,000000,95.4972,95.4972,92.15,93.49,1507252,0
+XPO.US,D,20250417,000000,93.805,97.27,93.048,96.74,1028658,0
+XPO.US,D,20250421,000000,95.55,96.0225,91.66,93.85,1290546,0
+XPO.US,D,20250422,000000,95.135,96.42,93.48,96.42,1331346,0
+XPO.US,D,20250423,000000,101.81,106.4,99.745,99.96,2275336,0
+XPO.US,D,20250424,000000,98.95,104.2,97.98,103.72,1531739,0
+XPO.US,D,20250425,000000,97.84,98,93.82,96.42,3939864,0
+XPO.US,D,20250428,000000,95.85,98.62,94.31,97.53,2949572,0
+XPO.US,D,20250429,000000,96.2,98.12,95.23,97.43,3122996,0
+XPO.US,D,20250430,000000,104,106.79,100.1,106.12,4182917,0
+XPO.US,D,20250501,000000,105.75,107.8,103.71,103.94,2773457,0
+XPO.US,D,20250502,000000,105.9,110.48,105.9,109.74,2316971,0
+XPO.US,D,20250505,000000,108.07,111.29,108.07,109.29,1657273,0
+XPO.US,D,20250506,000000,107.6,108.89,106.65,107.71,1748434,0
+XPO.US,D,20250507,000000,108.94,111.28,108.58,109.48,1582001,0
+XPO.US,D,20250508,000000,110.86,114.21,109.64,112.06,1593805,0
+XPO.US,D,20250509,000000,111.92,112.9,110.15,111.01,955481,0
+XPO.US,D,20250512,000000,120.08,129.34,119.685,126.51,3734439,0
+XPO.US,D,20250513,000000,126.94,128.22,124.775,126,2345602,0
+XPO.US,D,20250514,000000,125.635,128.64,124,127.72,1845002,0
+XPO.US,D,20250515,000000,126.275,128.255,125.52,125.68,1947767,0
+XPO.US,D,20250516,000000,125.68,128.2,125.1732,128.1,1544847,0
+XPO.US,D,20250519,000000,126,127,124.28,125.69,1619739,0
+XPO.US,D,20250520,000000,125.735,126.6491,123.89,124.44,877443,0
+XPO.US,D,20250521,000000,122.72,123.53,119.705,120.63,1122841,0
+XPO.US,D,20250522,000000,120.185,120.63,118.5,118.78,1855195,0
+XPO.US,D,20250523,000000,115.83,118.22,115.79,117,1031457,0
+XPO.US,D,20250527,000000,118.761,119.4,117.61,118.81,1096994,0
+XPO.US,D,20250528,000000,118.735,120.5,118.11,118.32,1146948,0
+XPO.US,D,20250529,000000,119.7,119.7,116.45,117.54,1445633,0
+XPO.US,D,20250530,000000,116.77,117.16,113.14,113.83,2053674,0
+XPO.US,D,20250602,000000,113.595,114.94,110.78,112.89,2411687,0
+XPO.US,D,20250603,000000,113.68,116.32,112,114.98,1374494,0
+XPO.US,D,20250604,000000,115,115.7,112.93,114.93,1216654,0
+XPO.US,D,20250605,000000,116.86,119.17,114.28,116.67,1786513,0
+XPO.US,D,20250606,000000,118.655,119.48,117.06,118.47,1235569,0
+XPO.US,D,20250609,000000,120.19,121.12,119.06,119.54,814670,0
+XPO.US,D,20250610,000000,120.245,123.62,119.65,123.53,1264637,0
+XPO.US,D,20250611,000000,124.6675,124.9219,119.92,120.59,1157537,0
+XPO.US,D,20250612,000000,119.32,122.26,118.63,122.24,971114,0
+XPO.US,D,20250613,000000,119.14,121.81,118.96,120.45,1038701,0
+XPO.US,D,20250616,000000,121.89,124.52,120.87,122.56,1060272,0
+XPO.US,D,20250617,000000,120.84,122.58,119.63,119.79,743042,0
+XPO.US,D,20250618,000000,122.09,123.96,119.31,120.62,1158677,0
+XPO.US,D,20250620,000000,121.94,123.71,119.065,119.85,1194021,0
+XPO.US,D,20250623,000000,118.645,124.97,118.51,124.43,1372994,0
+XPO.US,D,20250624,000000,126.35,128.1275,125.12,125.93,1676871,0
+XPO.US,D,20250625,000000,125.96,125.965,123.4401,124.03,874710,0
+XPO.US,D,20250626,000000,124.99,124.99,123.17,124.17,1288465,0
+XPO.US,D,20250627,000000,124.48,128.28,123.7,127.48,4359904,0
+XPO.US,D,20250630,000000,128.24,128.285,125.73,126.29,1464445,0
+XPO.US,D,20250701,000000,125.85,131.97,125.4,129.46,1274049,0
+XPO.US,D,20250702,000000,129.435,132.74,128.38,132.5,992103,0
+XPO.US,D,20250703,000000,132.925,134.38,131.11,132.13,535736,0
+XPO.US,D,20250707,000000,130.85,132.67,127.91,129.69,1237530,0
+XPO.US,D,20250708,000000,130.76,133.3,129.15,132.26,1118976,0
+XPO.US,D,20250709,000000,130.32,133.16,130.22,132.13,672601,0
+XPO.US,D,20250710,000000,132.41,136.24,131.64,133.94,912093,0
+XPO.US,D,20250711,000000,133.465,133.465,131.99,132.35,623372,0
+XPO.US,D,20250714,000000,132,132.79,130.81,132.43,656571,0
+XPO.US,D,20250715,000000,133.04,133.48,128.21,128.29,1136407,0
+XPO.US,D,20250716,000000,130.185,130.45,126.035,128.5,867495,0
+XPO.US,D,20250717,000000,128.86,131.6189,128.83,130.38,774204,0
+XPO.US,D,20250718,000000,133.9999,133.9999,128.695,129.63,625083,0
+XPO.US,D,20250721,000000,130.54,131.98,128.36,128.44,744788,0
+XPO.US,D,20250722,000000,129.56,133.36,128.815,133.07,884235,0
+XPO.US,D,20250723,000000,134.275,135.79,133.07,135,1142470,0
+XPO.US,D,20250724,000000,135.55,136.27,134.11,135.69,1143241,0
+XPO.US,D,20250725,000000,141.57,141.57,133.25,138.31,1352657,0
+XPO.US,D,20250728,000000,137.92,138.575,135.59,135.74,928245,0
+XPO.US,D,20250729,000000,135.645,136.59,133.24,134.46,1276287,0
+XPO.US,D,20250730,000000,133.475,134.71,130.69,132.29,1826848,0
+XPO.US,D,20250731,000000,130,130.19,119.52,120.29,3810897,0
+XPO.US,D,20250801,000000,120.37,120.91,118.26,118.79,2046589,0
+XPO.US,D,20250804,000000,119.85,120.02,118.26,119.49,1314354,0
+XPO.US,D,20250805,000000,120,120.69,116.68,120.42,1077742,0
+XPO.US,D,20250806,000000,120.505,123.13,119.6,123.05,850990,0
+XPO.US,D,20250807,000000,123.73,124.52,119.57,120.38,1041393,0
+XPO.US,D,20250808,000000,120.37,122,118.7501,120.22,921351,0
+XPO.US,D,20250811,000000,120.775,121.12,117.98,119.05,877045,0
+XPO.US,D,20250812,000000,119.98,126.73,119.98,126.54,1394982,0
+XPO.US,D,20250813,000000,126.1,131.45,126.1,130.31,810874,0
+XPO.US,D,20250814,000000,129.39,129.39,126.83,128.68,830315,0
+XPO.US,D,20250815,000000,128.715,129.94,126.9,127.4,1060486,0
+XPO.US,D,20250818,000000,127.825,128.63,126.8,127.88,1310176,0
+XPO.US,D,20250819,000000,128.515,133.14,128.1231,131.44,1138303,0
+XPO.US,D,20250820,000000,130.555,130.75,125.83,126.67,1183546,0
+XPO.US,D,20250821,000000,126.87,128.17,125.06,127.92,850206,0
+XPO.US,D,20250822,000000,128.555,138,126.43,137.4,1996692,0
+XPO.US,D,20250825,000000,136.195,137.7,134.44,134.67,1308086,0
+XPO.US,D,20250826,000000,134.08,137.95,133.01,136.32,1714386,0
+XPO.US,D,20250827,000000,135.37,137.13,131.63,132.11,1323530,0
+XPO.US,D,20250828,000000,133.42,133.595,128.82,130.15,1168032,0
+XPO.US,D,20250829,000000,129.92,130.14,127.67,129.7,1023019,0
+XPO.US,D,20250902,000000,127.76,127.76,125.71,126.93,1192909,0
+XPO.US,D,20250903,000000,127,127.77,124.83,125.85,967335,0
+XPO.US,D,20250904,000000,125.755,130.96,123.9,130.83,1346481,0
+XPO.US,D,20250905,000000,131.34,134.35,129.71,130.91,924781,0
+XPO.US,D,20250908,000000,131.465,132.83,129.195,132.62,1066122,0
+XPO.US,D,20250909,000000,132.29,132.59,130.085,130.58,886485,0
+XPO.US,D,20250910,000000,131.83,131.99,128.13,130.29,752657,0
+XPO.US,D,20250911,000000,131.07,135.76,130.925,134.4,813069,0
+XPO.US,D,20250912,000000,134.2,134.2,130.13,130.19,713840,0
+XPO.US,D,20250915,000000,130.29,134.97,129.76,133.92,1270641,0
+XPO.US,D,20250916,000000,133.79,135.545,132.58,135.4,808523,0
+XPO.US,D,20250917,000000,134.255,137.2,129.38,129.73,1798457,0
+XPO.US,D,20250918,000000,131.225,135.44,130.22,131.64,917247,0
+XPO.US,D,20250919,000000,131.66,131.86,129.45,130.94,1176024,0
+XPO.US,D,20250922,000000,131.89,131.89,129.09,131.36,1093295,0
+XPO.US,D,20250923,000000,131.5,134.56,131.34,133.28,1391906,0
+XPO.US,D,20250924,000000,133.715,134.5,129.61,130.11,887365,0
+XPO.US,D,20250925,000000,129.375,130.16,127.96,129.15,498639,0
+XPO.US,D,20250926,000000,129.555,131.85,122.12,126.05,2233568,0
+XPO.US,D,20250929,000000,127.075,127.89,123.99,127.35,984416,0
+XPO.US,D,20250930,000000,126.945,129.48,125.35,129.27,1362720,0
+XPO.US,D,20251001,000000,128.415,128.625,124.9,126.93,921460,0
+XPO.US,D,20251002,000000,126.65,128.15,124.24,126.84,971330,0
+XPO.US,D,20251003,000000,128.12,131.68,127.78,128.5,868891,0
+XPO.US,D,20251006,000000,128.2,134.52,125.83,133.45,1222818,0
+XPO.US,D,20251007,000000,133.63,134.99,129.835,132.41,848723,0
+XPO.US,D,20251008,000000,132,138.65,130.4,137.58,1296950,0
+XPO.US,D,20251009,000000,137.73,138.13,134.78,137.67,1024698,0
+XPO.US,D,20251010,000000,138.05,140.42,128.79,129.38,1707994,0
+XPO.US,D,20251013,000000,131.0785,131.9499,128.29,128.43,960062,0
+XPO.US,D,20251014,000000,127.815,130.93,125.29,129.42,1564761,0
+XPO.US,D,20251015,000000,130.42,131.185,127.98,129.16,881691,0
+XPO.US,D,20251016,000000,133.2,133.24,128.975,131.08,1679760,0
+XPO.US,D,20251017,000000,129.35,131.79,128.1,129.93,1071702,0
+XPO.US,D,20251020,000000,130.57,134.845,130.57,133.79,1078216,0
+XPO.US,D,20251021,000000,131.86,137.33,131.86,136,1103501,0
+XPO.US,D,20251022,000000,135.94,136.63,131.13,131.25,1432508,0
+XPO.US,D,20251023,000000,129.76,130.21,124.49,125.45,1356337,0
+XPO.US,D,20251024,000000,126.895,129.37,125.69,125.77,1110067,0
+XPO.US,D,20251027,000000,126.33,127.42,124.49,125.25,1077947,0
+XPO.US,D,20251028,000000,125.91,126.62,122.91,123.66,1961333,0
+XPO.US,D,20251029,000000,124.465,128.59,121.48,124.75,2886340,0
+XPO.US,D,20251030,000000,133.595,141.34,132.66,135.97,2883017,0
+XPO.US,D,20251031,000000,135.54,144.53,133.5701,143.87,2116444,0
+XPO.US,D,20251103,000000,143.815,144.005,137.44,138.29,1741778,0
+XPO.US,D,20251104,000000,135.36,141.035,134.99,140.66,1093671,0
+XPO.US,D,20251105,000000,140.01,140.87,136.32,138.34,825267,0
+XPO.US,D,20251106,000000,138,138.91,135.09,136.24,833134,0
+XPO.US,D,20251107,000000,135.225,140.94,134.41,140.77,774307,0
+XPO.US,D,20251110,000000,142.055,142.86,137.85,139.4,1174810,0
+XPO.US,D,20251111,000000,139.25,139.33,136.38,138.27,936577,0
+XPO.US,D,20251112,000000,138.78,141.93,138.27,140.5,912344,0
+XPO.US,D,20251113,000000,139.98,142.03,134.625,135.47,1082222,0
+XPO.US,D,20251114,000000,133.695,136.555,133.34,133.75,1111859,0
+XPO.US,D,20251117,000000,133.905,133.99,127.73,127.92,1440624,0
+XPO.US,D,20251118,000000,127.1,130.73,126.48,128.83,913531,0
+XPO.US,D,20251119,000000,129.275,130.7475,125,126.72,1311797,0
+XPO.US,D,20251120,000000,126.855,130.91,124.8175,125.64,1216421,0
+XPO.US,D,20251121,000000,126.49,138.07,125.435,132.53,1708628,0
+XPO.US,D,20251124,000000,133.195,134.72,131.45,133.8,947351,0
+XPO.US,D,20251125,000000,134.42,140.37,133.99,139.99,1736020,0
+XPO.US,D,20251126,000000,140.6,143.1,139.49,141.73,1324674,0
+XPO.US,D,20251128,000000,141.82,143.36,141.46,142.06,433978,0
+XPO.US,D,20251201,000000,141.15,146.32,140.91,143.43,1506724,0
+XPO.US,D,20251202,000000,135.725,137.87,130.015,135.35,3742817,0
+XPO.US,D,20251203,000000,135.29,142.64,135.01,139.76,1665641,0
+XPO.US,D,20251204,000000,140.18,142.215,139.075,140.85,873468,0
+XPO.US,D,20251205,000000,140.62,144.285,140.08,142.92,1264012,0
+XPO.US,D,20251208,000000,142.32,143.23,139.25,140.83,1459812,0
+XPO.US,D,20251209,000000,140.315,143.45,139.77,142.74,1470783,0
+XPO.US,D,20251210,000000,143.15,150.87,143.0305,150.43,2195205,0
+XPO.US,D,20251211,000000,150.195,154.85,149.46,150.12,2239142,0
+XPO.US,D,20251212,000000,150.47,153.38,147.8,149.06,1330700,0
+XPO.US,D,20251215,000000,149.29,149.29,144.835,146.68,1416702,0
+XPO.US,D,20251216,000000,147.08,149,145.96,148.15,1437462,0
+XPO.US,D,20251217,000000,146.5672,148.15,142.93,145.1,1241786,0
+XPO.US,D,20251218,000000,146.16,147.005,139.78,140.92,3228323,0
+XPO.US,D,20251219,000000,140.15,140.63,134.61,138.52,3098466,0
+XPO.US,D,20251222,000000,138.235,141.935,137.13,141.28,1443930,0
+XPO.US,D,20251223,000000,140.51,142.0768,139.04,140.09,1157259,0
+XPO.US,D,20251224,000000,140.01,141.62,139.42,141.14,338911,0
+XPO.US,D,20251226,000000,141.06,142.09,140.15,141.32,615901,0
+XPO.US,D,20251229,000000,140.085,142.05,138.58,139.02,633701,0
+XPO.US,D,20251230,000000,139.42,139.42,137.195,137.69,1013335,0
+XPO.US,D,20251231,000000,136.41,137.315,135.62,135.91,757149,0
+XPO.US,D,20260102,000000,136,138.98,135.1414,138.79,676041,0
+XPO.US,D,20260105,000000,138.34,146.64,138.34,145.15,1377741,0
+XPO.US,D,20260106,000000,144.315,152.33,143.94,150.51,1817857,0
+XPO.US,D,20260107,000000,150.5075,152.105,143.76,143.9,1133279,0
+XPO.US,D,20260108,000000,139.02,145.13,137.42,143.85,1463201,0
+XPO.US,D,20260109,000000,144.285,147.76,143.31,146.73,884542,0
+XPO.US,D,20260112,000000,144.96,146.315,142.51,146.13,1350087,0
+XPO.US,D,20260113,000000,143.425,147.89,143.425,147.22,914138,0
+XPO.US,D,20260114,000000,146.3,150.87,144.36,150.16,1668271,0
+XPO.US,D,20260115,000000,152.95,155.16,149.3,154.42,1632995,0
+XPO.US,D,20260116,000000,154.325,155.95,149.71,150.41,1309002,0
+XPO.US,D,20260120,000000,146.99,148.09,143.1,145.9,1514223,0
+XPO.US,D,20260121,000000,149.39,153.3,147.61,149.82,1179176,0
+XPO.US,D,20260122,000000,149.84,152.395,148.6,149.6,929042,0
+XPO.US,D,20260123,000000,149,149.32,146.56,147.27,1054118,0
+XPO.US,D,20260126,000000,147.31,150.04,145.18,148.79,1127043,0
+XPO.US,D,20260127,000000,148.58,149.88,147.66,148.6,546839,0
+XPO.US,D,20260128,000000,148.69,150.39,147.26,148.23,1245713,0
+XPO.US,D,20260129,000000,149.17,151.58,147.8,150.91,1206519,0
+XPO.US,D,20260130,000000,148.78,151.62,147.5875,148.11,1377687,0
+XPO.US,D,20260202,000000,147.81,163.15,146.755,163.06,2846623,0
+XPO.US,D,20260203,000000,164.025,171.74,163.76,169.62,3328641,0
+XPO.US,D,20260204,000000,172.14,180.385,170.15,179.54,4669501,0
+XPO.US,D,20260205,000000,200.08,200.13,184.31,185.62,7504239,0
+XPO.US,D,20260206,000000,186.84,204.13,185.99,203.61,4785920,0
+XPO.US,D,20260209,000000,205.165,207.04,200.285,206.86,2062476,0
+XPO.US,D,20260210,000000,205.99,206,197.535,200.1,3188099,0
+XPO.US,D,20260211,000000,199.68,205.96,199.4,201.83,2009990,0
+XPO.US,D,20260212,000000,204.81,207,185.66,189.81,4659362,0
+XPO.US,D,20260213,000000,188.41,196.9575,186.55,195.33,1683160,0
+XPO.US,D,20260217,000000,195.15,203.46,194.555,202.14,1567292,0
+XPO.US,D,20260218,000000,203,207.77,202.9,202.96,1469893,0
diff --git a/daily/us/nyse stocks/2/xxrp.us.txt b/daily/us/nyse stocks/2/xxrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..066598cfe68e4ea5c281a052c5e9dd08db4be4ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/xxrp.us.txt	
@@ -0,0 +1,217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XXRP.US,D,20250409,000000,22.76,30.287,22.5,28.9276,502307,0
+XXRP.US,D,20250410,000000,28.23,28.5,25.87,27.075,326449,0
+XXRP.US,D,20250411,000000,27.87,29.545,27.4501,29.1401,440723,0
+XXRP.US,D,20250414,000000,32,32.58,30.5,31.92,407735,0
+XXRP.US,D,20250415,000000,32.43,32.77,30.459,30.85,286187,0
+XXRP.US,D,20250416,000000,29.46,31,28.71,30.4,223008,0
+XXRP.US,D,20250417,000000,30.3382,30.3495,28.8,29.1295,157597,0
+XXRP.US,D,20250421,000000,30.54,31.09,28.915,29.66,244046,0
+XXRP.US,D,20250422,000000,30.16,33,30.12,31.71,315042,0
+XXRP.US,D,20250423,000000,35.37,35.57,32.43,33.36,415735,0
+XXRP.US,D,20250424,000000,32.16,33.7,31.5,32.89,303798,0
+XXRP.US,D,20250425,000000,32.31,33.3502,32,32.53,225312,0
+XXRP.US,D,20250428,000000,35.6401,35.95,34.08,35.28,359790,0
+XXRP.US,D,20250429,000000,34.73,35.8999,34.51,35.11,455994,0
+XXRP.US,D,20250430,000000,31.7205,33.5399,30.26,32.54,455279,0
+XXRP.US,D,20250501,000000,33.89,33.91,32.82,32.82,256618,0
+XXRP.US,D,20250502,000000,32.68,33.28,32,32.44,323634,0
+XXRP.US,D,20250505,000000,30.505,31.02,29.4,30.49,342783,0
+XXRP.US,D,20250506,000000,28.79,30.3814,28.53,29.93,284214,0
+XXRP.US,D,20250507,000000,29.7296,30.2414,29.07,29.1,242417,0
+XXRP.US,D,20250508,000000,31.99,33.8,31.71,33.8,438931,0
+XXRP.US,D,20250509,000000,36.83,37.44,35.01,36.08,427142,0
+XXRP.US,D,20250512,000000,43.8,44.13,38.49,42,1095303,0
+XXRP.US,D,20250513,000000,42.34,44,40.93,43,769385,0
+XXRP.US,D,20250514,000000,43.54,43.9,41.01,42.58,402575,0
+XXRP.US,D,20250515,000000,39.26,40.14,37.2301,38.27,782017,0
+XXRP.US,D,20250516,000000,37.8401,38,36.57,37.14,610297,0
+XXRP.US,D,20250519,000000,33.91,36.68,33.865,36.61,536077,0
+XXRP.US,D,20250520,000000,34.96,35.28,33.9,35.15,410985,0
+XXRP.US,D,20250521,000000,34.852,37.11,34.34,36.24,539731,0
+XXRP.US,D,20250522,000000,37,37.2491,36.4385,36.8,419057,0
+XXRP.US,D,20250523,000000,34.3225,35.6912,34.05,34.05,447206,0
+XXRP.US,D,20250527,000000,33.91,33.9602,32.845,33.57,373342,0
+XXRP.US,D,20250528,000000,32.7,32.7906,30.14,30.24,504821,0
+XXRP.US,D,20250529,000000,32.2084,32.2084,30.8201,31.14,192165,0
+XXRP.US,D,20250530,000000,29.03,29.4,27.41,28.75,591281,0
+XXRP.US,D,20250602,000000,27.68,28.45,27.4,28.05,312682,0
+XXRP.US,D,20250603,000000,29.49,31,29.14,30.98,357798,0
+XXRP.US,D,20250604,000000,29.85,30.4486,28.9,29.05,270418,0
+XXRP.US,D,20250605,000000,29.21,29.36,26.43,26.9,450546,0
+XXRP.US,D,20250606,000000,27.66,28.313,27.6,27.99,332999,0
+XXRP.US,D,20250609,000000,30.2448,31.46,29.54,31,431893,0
+XXRP.US,D,20250610,000000,31.32,31.42,30.19,31.09,320436,0
+XXRP.US,D,20250611,000000,31.66,32.12,30.6,30.86,383264,0
+XXRP.US,D,20250612,000000,29.2011,29.77,28.29,28.38,370308,0
+XXRP.US,D,20250613,000000,26.72,27.3685,26,26.32,622287,0
+XXRP.US,D,20250616,000000,29.3,31.49,29.235,31.49,607367,0
+XXRP.US,D,20250617,000000,28.1,28.38,26.2588,27.27,1055839,0
+XXRP.US,D,20250618,000000,25.658,26.47,25.51,26.07,663988,0
+XXRP.US,D,20250620,000000,26.5162,26.6076,24.6,25.5,686361,0
+XXRP.US,D,20250623,000000,22.17,23.75,21.32,23.75,1480610,0
+XXRP.US,D,20250624,000000,26.1035,26.95,25.9004,26.64,656568,0
+XXRP.US,D,20250625,000000,26.908,27.39,25.98,26.66,521560,0
+XXRP.US,D,20250626,000000,25.5,25.6679,24.21,24.89,581867,0
+XXRP.US,D,20250627,000000,23.97,24.75,23.5898,24.11,521761,0
+XXRP.US,D,20250630,000000,26.085,29.2899,25.6437,29.14,794160,0
+XXRP.US,D,20250701,000000,25.7655,26.4,25.01,25.04,827066,0
+XXRP.US,D,20250702,000000,25.3338,28.04,25.301,27.27,851557,0
+XXRP.US,D,20250703,000000,27.65,28.417,26.75,27.26,540347,0
+XXRP.US,D,20250707,000000,27.9,29.3406,27.6505,28,811644,0
+XXRP.US,D,20250708,000000,28.01,28.66,27.631,28.57,466174,0
+XXRP.US,D,20250709,000000,30.2501,31.19,29.3927,31,994940,0
+XXRP.US,D,20250710,000000,31.6,33.36,30.9972,33,971321,0
+XXRP.US,D,20250711,000000,38.12,45.5065,37.5018,42.05,3098883,0
+XXRP.US,D,20250714,000000,45.6275,47.74,43.7,44.5,2555675,0
+XXRP.US,D,20250715,000000,43.85,44.74,41.45,42.06,1372738,0
+XXRP.US,D,20250716,000000,45.77,48.49,44.75,48.2,1853476,0
+XXRP.US,D,20250717,000000,52.8999,58.58,51.51,56,3540350,0
+XXRP.US,D,20250718,000000,62.38,64.3,57,60.14,3431804,0
+XXRP.US,D,20250721,000000,63.52,68.88,63.2,63.95,3689494,0
+XXRP.US,D,20250722,000000,63,65.35,59.86,63.35,1860707,0
+XXRP.US,D,20250723,000000,57.472,57.85,49.19,50.74,3895276,0
+XXRP.US,D,20250724,000000,48.37,51.74,46.57,49.56,2330305,0
+XXRP.US,D,20250725,000000,46.0904,46.88,42.4012,45,2345589,0
+XXRP.US,D,20250728,000000,47.94,48.52,45.5018,46.98,1666503,0
+XXRP.US,D,20250729,000000,47.14,47.27,43.53,45.87,1330690,0
+XXRP.US,D,20250730,000000,44.0952,46.9,42,44.79,1502528,0
+XXRP.US,D,20250731,000000,45.1,45.98,43.4,43.5,1192522,0
+XXRP.US,D,20250801,000000,41.8,43.48,39.61,42.1,1614948,0
+XXRP.US,D,20250804,000000,41.81,44.35,41.7,43.08,1429413,0
+XXRP.US,D,20250805,000000,42.784,42.99,40,40.34,1028635,0
+XXRP.US,D,20250806,000000,40.13,42,39.59,41.83,956697,0
+XXRP.US,D,20250807,000000,43.52,44.415,41.69,44.28,1529414,0
+XXRP.US,D,20250808,000000,50.78,52.07,47.21,51,2241145,0
+XXRP.US,D,20250811,000000,46.5588,47.9608,45.04,45.29,1795422,0
+XXRP.US,D,20250812,000000,46.3339,49.38,45.38,49.38,1486459,0
+XXRP.US,D,20250813,000000,50.2,50.64,47.175,48.74,1774651,0
+XXRP.US,D,20250814,000000,43.5,44.74,41.61,42.41,2382936,0
+XXRP.US,D,20250815,000000,43.395,43.4748,40.4,42.23,1243365,0
+XXRP.US,D,20250818,000000,40.17,42.905,39.39,42.46,1228902,0
+XXRP.US,D,20250819,000000,41.04,41.22,36.34,36.52,1860090,0
+XXRP.US,D,20250820,000000,36.68,39.8,35.08,39.57,1356945,0
+XXRP.US,D,20250821,000000,37.3,37.79,35.67,36.14,880942,0
+XXRP.US,D,20250822,000000,34.9438,42.17,34.7,41.4,2805833,0
+XXRP.US,D,20250825,000000,38.0406,38.47,35.661,35.73,1813379,0
+XXRP.US,D,20250826,000000,36.15,40.8,35.8,40.1,1427302,0
+XXRP.US,D,20250827,000000,38.32,39.19,37.5,37.92,1338990,0
+XXRP.US,D,20250828,000000,38.195,38.4298,36.5,36.59,1256362,0
+XXRP.US,D,20250829,000000,34.64,34.72,32.78,33.12,1793187,0
+XXRP.US,D,20250902,000000,32.25,33.789,32.02,33.28,932811,0
+XXRP.US,D,20250903,000000,34,34.84,33.719,34.17,773901,0
+XXRP.US,D,20250904,000000,33.65,33.7,32.3,32.35,575107,0
+XXRP.US,D,20250905,000000,34.2651,34.58,32.55,34.02,811974,0
+XXRP.US,D,20250908,000000,36.7494,37.1899,36.34,36.82,1073802,0
+XXRP.US,D,20250909,000000,37.42,37.81,35.695,36.35,1084191,0
+XXRP.US,D,20250910,000000,37.28,37.85,36.36,36.59,1141923,0
+XXRP.US,D,20250911,000000,36.89,37.98,36.81,37.84,707820,0
+XXRP.US,D,20250912,000000,38,39.6499,37.51,39.53,1387503,0
+XXRP.US,D,20250915,000000,37.15,38.065,36.6,36.6,1122067,0
+XXRP.US,D,20250916,000000,38.01,38.3499,36.9366,38.12,789987,0
+XXRP.US,D,20250917,000000,37.53,38.6,36.28,37.55,1191332,0
+XXRP.US,D,20250918,000000,39.63,40.0291,38.89,39.35,1168504,0
+XXRP.US,D,20250919,000000,37.36,37.57,36.04,36.15,1121246,0
+XXRP.US,D,20250922,000000,32.85,33.365,31.91,32.19,1971508,0
+XXRP.US,D,20250923,000000,32.86,33.5044,32.29,32.44,825711,0
+XXRP.US,D,20250924,000000,33.04,35.7385,32.88,35.22,1164635,0
+XXRP.US,D,20250925,000000,32.2317,32.561,29.32,29.97,1921245,0
+XXRP.US,D,20250926,000000,29.58,31.22,28.8,30.67,1323317,0
+XXRP.US,D,20250929,000000,32,33.7799,31.96,33.03,1061915,0
+XXRP.US,D,20250930,000000,32,32.3176,31.08,32.3,750245,0
+XXRP.US,D,20251001,000000,33.95,34.39,33.3701,34.18,1152452,0
+XXRP.US,D,20251002,000000,34.63,37.7318,33.91,37.21,1512527,0
+XXRP.US,D,20251003,000000,35.69,37.37,35.212224,35.76,1492227,0
+XXRP.US,D,20251006,000000,34.95,36.1,34.54,35.43,1370987,0
+XXRP.US,D,20251007,000000,34.46,34.5671,31.31,31.53,2176507,0
+XXRP.US,D,20251008,000000,31.81,32.9,31.3401,32.62,824488,0
+XXRP.US,D,20251009,000000,30.8005,30.89,29.47,29.77,1616422,0
+XXRP.US,D,20251010,000000,30.61,30.81,26.5001,27.3,2923407,0
+XXRP.US,D,20251013,000000,24.74,26.5425,24.74,26.28,2061671,0
+XXRP.US,D,20251014,000000,22.22,24.5,21.6,23.48,2097421,0
+XXRP.US,D,20251015,000000,23.385,23.8859,21.785,21.89,1380958,0
+XXRP.US,D,20251016,000000,22.609,22.7495,20.05,20.41,1772605,0
+XXRP.US,D,20251017,000000,19.35,20.3695,18.83,19.86,1568748,0
+XXRP.US,D,20251020,000000,22.54,24.322,22.05,23.7,1623796,0
+XXRP.US,D,20251021,000000,21.92,23.94,21.55,23.1,1654575,0
+XXRP.US,D,20251022,000000,21.44,21.6,20.5,20.92,1047424,0
+XXRP.US,D,20251023,000000,21.2735,21.75,21,21.39,758459,0
+XXRP.US,D,20251024,000000,23,23.3295,22.385,22.9,2015449,0
+XXRP.US,D,20251027,000000,25.335,26.565,24.76,25.95,1867354,0
+XXRP.US,D,20251028,000000,26.185,26.2493,24.78,25.31,1278699,0
+XXRP.US,D,20251029,000000,25.64,25.69,23.502,24.36,1032790,0
+XXRP.US,D,20251030,000000,22.48,22.555,20.2407,20.49,1887498,0
+XXRP.US,D,20251031,000000,22.58,23.32,22.08,23.15,1164837,0
+XXRP.US,D,20251103,000000,20.8612,21.0813,17.93,18.31,2521881,0
+XXRP.US,D,20251104,000000,17.865,19.05,15.39,16.35,2791057,0
+XXRP.US,D,20251105,000000,17.895,19.6,17.54,19.39,1794032,0
+XXRP.US,D,20251106,000000,18.0805,18.22,16.345,16.56,1903431,0
+XXRP.US,D,20251107,000000,16.4,19.25,16,19.18,1804102,0
+XXRP.US,D,20251110,000000,22.13,22.68,21.2504,22.39,2067468,0
+XXRP.US,D,20251111,000000,20.26,20.65,19.5,19.56,1109311,0
+XXRP.US,D,20251112,000000,20.18,20.23,18.09,18.67,1525016,0
+XXRP.US,D,20251113,000000,20.34,21.235,17.44,17.8,2304554,0
+XXRP.US,D,20251114,000000,17.18,18.3899,16.96,17.26,1904188,0
+XXRP.US,D,20251117,000000,16.27,17.8,14.9,15.37,2296486,0
+XXRP.US,D,20251118,000000,15.94,16.76,15.57,16.59,1276888,0
+XXRP.US,D,20251119,000000,14.67,15.38,13.55,13.92,2348695,0
+XXRP.US,D,20251120,000000,14.96,15.07,12.85,13.3,1888239,0
+XXRP.US,D,20251121,000000,12.12,13.15,11.65,12.48,2327383,0
+XXRP.US,D,20251124,000000,14.01,16.755,13.72,16.22,2286150,0
+XXRP.US,D,20251125,000000,15.6753,15.85,14.7701,15.55,1611177,0
+XXRP.US,D,20251126,000000,15.1,16.3,14.81,15.85,1805070,0
+XXRP.US,D,20251128,000000,15.9875,16.6586,15.07,15.11,1041785,0
+XXRP.US,D,20251201,000000,13.105,13.39,12.47,12.79,2064370,0
+XXRP.US,D,20251202,000000,13.44,15.0112,13.4001,14.73,1393509,0
+XXRP.US,D,20251203,000000,14.819,15.27,14.6,15.08,1076487,0
+XXRP.US,D,20251204,000000,14.391,14.65,13.44,13.93,1707981,0
+XXRP.US,D,20251205,000000,13.39,13.85,12.71,12.86,1696070,0
+XXRP.US,D,20251208,000000,13.72,13.91,13.28,13.6,972233,0
+XXRP.US,D,20251209,000000,13.15,14.77,13.095,13.92,1390185,0
+XXRP.US,D,20251210,000000,13.24,13.88,12.93,13.27,1667998,0
+XXRP.US,D,20251211,000000,12.47,12.81,12.15,12.75,1360947,0
+XXRP.US,D,20251212,000000,12.835,12.9899,12.05,12.44,1097281,0
+XXRP.US,D,20251215,000000,12.08,12.16,10.815,10.97,2318656,0
+XXRP.US,D,20251216,000000,11.37,11.665,11.23,11.47,1199089,0
+XXRP.US,D,20251217,000000,11.45,12.1724,10.48,10.84,1906222,0
+XXRP.US,D,20251218,000000,11.17,11.47,9.93,9.97,1672817,0
+XXRP.US,D,20251219,000000,10.715,11.225,10.6201,11.08,1639449,0
+XXRP.US,D,20251222,000000,11.42,11.522,10.89,10.95,1058154,0
+XXRP.US,D,20251223,000000,10.72,10.9027,10.55,10.79,904602,0
+XXRP.US,D,20251224,000000,10.025,10.025,9.76,9.79,1031666,0
+XXRP.US,D,20251226,000000,10,10.01,9.5,9.8,1785271,0
+XXRP.US,D,20251229,000000,9.94,10.05,9.71,9.76,1069846,0
+XXRP.US,D,20251230,000000,9.87,10.11,9.84,9.91,1258645,0
+XXRP.US,D,20251231,000000,9.98,10,9.3346,9.54,1753422,0
+XXRP.US,D,20260102,000000,10.25,11.33,10.1347,11.13,1586520,0
+XXRP.US,D,20260105,000000,12.67,15.32,12.6457,14.92,3210392,0
+XXRP.US,D,20260106,000000,15.85,15.94,13.445,14.2,2991510,0
+XXRP.US,D,20260107,000000,13.54,13.85,13.005,13.07,1685018,0
+XXRP.US,D,20260108,000000,11.8,12.95,11.7101,12.47,2214919,0
+XXRP.US,D,20260109,000000,12.12,12.86,11.89,11.98,1706864,0
+XXRP.US,D,20260112,000000,11.62,12.28,11.57,11.71,1388032,0
+XXRP.US,D,20260113,000000,11.97,12.7,11.72,12.51,1757735,0
+XXRP.US,D,20260114,000000,12.56,13,12.38,12.66,1998327,0
+XXRP.US,D,20260115,000000,12.365,12.43,11.52,11.6,1458025,0
+XXRP.US,D,20260116,000000,11.66,11.82,11.22,11.79,1205690,0
+XXRP.US,D,20260120,000000,10,10.2194,9.65,9.76,2566153,0
+XXRP.US,D,20260121,000000,10,10.5996,9.45,10.52,2409799,0
+XXRP.US,D,20260122,000000,9.98,10.095,9.73,9.94,1204641,0
+XXRP.US,D,20260123,000000,9.8,10.4,9.58,9.89,1339828,0
+XXRP.US,D,20260126,000000,9.755,10.1621,9.605,9.61,1526593,0
+XXRP.US,D,20260127,000000,9.6,9.97,9.43,9.93,1776439,0
+XXRP.US,D,20260128,000000,9.905,10.01,9.6847,9.88,1011900,0
+XXRP.US,D,20260129,000000,9.21,9.3,8.4,8.61,3099214,0
+XXRP.US,D,20260130,000000,8.23,8.45,7.77,8.03,1781229,0
+XXRP.US,D,20260202,000000,7.03,7.27,6.86,6.88,2721243,0
+XXRP.US,D,20260203,000000,6.88,7.0299,6.13,6.92,2333477,0
+XXRP.US,D,20260204,000000,6.46,6.53,5.9,6.19,2255810,0
+XXRP.US,D,20260205,000000,4.775,4.96,3.03,3.39,9791536,0
+XXRP.US,D,20260206,000000,4.67,5.4,4.66,4.87,7771372,0
+XXRP.US,D,20260209,000000,4.55,4.95,4.52,4.89,3564150,0
+XXRP.US,D,20260210,000000,4.61,4.7098,4.46,4.5,1673667,0
+XXRP.US,D,20260211,000000,4.46,4.49,4.15,4.4,1615361,0
+XXRP.US,D,20260212,000000,4.465,4.51,4.17,4.21,1635408,0
+XXRP.US,D,20260213,000000,4.365,4.68,4.34,4.57,1839999,0
+XXRP.US,D,20260217,000000,4.84,5.1,4.66,5.07,2143130,0
+XXRP.US,D,20260218,000000,4.87,5.07,4.595,4.61,2286445,0
diff --git a/daily/us/nyse stocks/2/ygld.us.txt b/daily/us/nyse stocks/2/ygld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ee35588bbe64fdc05cca7f5effab6832151a229
--- /dev/null
+++ b/daily/us/nyse stocks/2/ygld.us.txt	
@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YGLD.US,D,20241205,000000,24.72,24.85,24.6639,24.6639,45701,0
+YGLD.US,D,20241209,000000,25.4,25.4,25.0754,25.0754,1670,0
+YGLD.US,D,20241210,000000,25.63,25.69,25.6215,25.6415,38067,0
+YGLD.US,D,20241211,000000,25.9199,26.23,25.872,26.1518,30609,0
+YGLD.US,D,20241212,000000,25.5,26,25.4542,25.4542,5435,0
+YGLD.US,D,20241213,000000,25.14,25.14,24.9185,24.9185,6719,0
+YGLD.US,D,20241216,000000,25.0269,25.08,24.9985,24.9985,9135,0
+YGLD.US,D,20241217,000000,24.715,24.86,24.715,24.8414,1773,0
+YGLD.US,D,20241218,000000,24.7699,24.7699,23.43,23.4495,935,0
+YGLD.US,D,20241219,000000,23.55,23.55,23.3,23.3927,5615,0
+YGLD.US,D,20241220,000000,23.86,24.2,23.86,24.0505,2414,0
+YGLD.US,D,20241223,000000,23.87,23.93,23.68,23.8641,271091,0
+YGLD.US,D,20241224,000000,23.92,24.13,23.8972,24.0846,6137,0
+YGLD.US,D,20241226,000000,24.2836,25.78,24.28,24.3899,2460,0
+YGLD.US,D,20241227,000000,24.28,24.28,23.91,23.923,4790,0
+YGLD.US,D,20241230,000000,23.76,23.89,23.614,23.7821,1825,0
+YGLD.US,D,20241231,000000,23.83,23.99,23.83,23.9539,6156,0
+YGLD.US,D,20250102,000000,24.37,24.47,24.3,24.429,43839,0
+YGLD.US,D,20250103,000000,24.27,24.3699,24.2538,24.2538,3178,0
+YGLD.US,D,20250106,000000,24.22,25.03,24.2,24.245,7636,0
+YGLD.US,D,20250107,000000,24.46,24.48,24.33,24.4126,4056,0
+YGLD.US,D,20250108,000000,24.55,24.68,24.3,24.5958,3542,0
+YGLD.US,D,20250110,000000,25.03,25.36,24.62,25.08,17638,0
+YGLD.US,D,20250113,000000,24.445,24.64,24.445,24.5746,3947,0
+YGLD.US,D,20250114,000000,24.535,24.7778,24.49,24.7778,2934,0
+YGLD.US,D,20250115,000000,24.9124,25.29,24.9124,25.208,6216,0
+YGLD.US,D,20250116,000000,25.61,25.695,25.582,25.6341,2210,0
+YGLD.US,D,20250117,000000,25.74,25.85,25.542,25.542,116425,0
+YGLD.US,D,20250121,000000,25.74,26,25.64,25.9073,11690,0
+YGLD.US,D,20250122,000000,26.04,26.87,26.0399,26.12,11753,0
+YGLD.US,D,20250123,000000,25.805,26.19,25.69,26.0691,15261,0
+YGLD.US,D,20250124,000000,26.3,26.44,25.78,26.2634,2931,0
+YGLD.US,D,20250127,000000,25.7399,25.7399,25.39,25.6086,141114,0
+YGLD.US,D,20250128,000000,25.8285,26.1199,25.8285,26.0793,30691,0
+YGLD.US,D,20250129,000000,25.8,26.23,25.8,26.0586,7335,0
+YGLD.US,D,20250130,000000,26.65,26.88,26.6499,26.8004,3812,0
+YGLD.US,D,20250131,000000,26.71,26.92,26.4768,26.4768,8266,0
+YGLD.US,D,20250203,000000,26.57,26.83,26.57,26.8107,16511,0
+YGLD.US,D,20250204,000000,26.94,27.08,26.51,27.029,9930,0
+YGLD.US,D,20250205,000000,27.28,27.5,27.11,27.1659,8981,0
+YGLD.US,D,20250206,000000,27.07,27.27,26.815,27.15,8480,0
+YGLD.US,D,20250207,000000,27.5499,27.5499,27.16,27.2058,8346,0
+YGLD.US,D,20250210,000000,27.93,28.23,27.7822,27.949,8669,0
+YGLD.US,D,20250211,000000,27.95,27.95,27.72,27.8116,3610,0
+YGLD.US,D,20250212,000000,27.82,28.48,27.68,27.7661,9666,0
+YGLD.US,D,20250213,000000,27.9212,28.294,27.9212,28.294,4110,0
+YGLD.US,D,20250214,000000,28.02,28.45,27.4182,27.4182,18945,0
+YGLD.US,D,20250218,000000,28.11,28.27,28.08,28.2473,17735,0
+YGLD.US,D,20250219,000000,28.25,28.54,28.04,28.2262,7270,0
+YGLD.US,D,20250220,000000,28.18,28.3404,28.18,28.2553,4063,0
+YGLD.US,D,20250221,000000,28.16,28.23,27.99,27.9959,14209,0
+YGLD.US,D,20250224,000000,28.21,28.21,27.8,28.0799,14352,0
+YGLD.US,D,20250225,000000,28.08,28.18,26.85,27.1748,52014,0
+YGLD.US,D,20250226,000000,27.25,27.4,26.86,27.365,21647,0
+YGLD.US,D,20250227,000000,26.99,26.99,26.49,26.5181,22518,0
+YGLD.US,D,20250228,000000,26.0147,26.2625,25.93,26.2625,10715,0
+YGLD.US,D,20250303,000000,26.87,26.87,26.31,26.5644,5076,0
+YGLD.US,D,20250304,000000,26.785,27,26.44,26.958,5761,0
+YGLD.US,D,20250305,000000,26.8698,27.1304,26.8698,27.1304,2572,0
+YGLD.US,D,20250306,000000,26.92,27.05,26.8005,26.807,3424,0
+YGLD.US,D,20250307,000000,27.04,27.04,26.68,26.9065,3549,0
+YGLD.US,D,20250310,000000,26.53,26.55,25.9754,26.0671,48691,0
+YGLD.US,D,20250311,000000,26.58,26.72,26.3,26.6268,9544,0
+YGLD.US,D,20250312,000000,27.99,28.0499,26.66,27,13857,0
+YGLD.US,D,20250313,000000,27.21,27.58,27.15,27.5389,7584,0
+YGLD.US,D,20250314,000000,27.88,27.9212,27.73,27.8555,11223,0
+YGLD.US,D,20250317,000000,27.9,28.1057,27.86,28.0595,12622,0
+YGLD.US,D,20250318,000000,28.47,28.51,28.25,28.3704,9101,0
+YGLD.US,D,20250319,000000,28.35,28.65,28.3254,28.59,8946,0
+YGLD.US,D,20250320,000000,28.47,28.63,28.38,28.5081,7288,0
+YGLD.US,D,20250321,000000,27.99,28.1474,27.7761,28.1123,6933,0
+YGLD.US,D,20250324,000000,28.28,28.28,28.0007,28.07,6934,0
+YGLD.US,D,20250325,000000,28.37,28.37,28.09,28.1911,3645,0
+YGLD.US,D,20250326,000000,28.05,28.05,27.8958,27.9501,3297,0
+YGLD.US,D,20250327,000000,28.36,28.52,27.77,28.4836,19777,0
+YGLD.US,D,20250328,000000,28.6,29.06,28.49,28.5129,70157,0
+YGLD.US,D,20250331,000000,28.63,29.1099,28.63,28.9989,26053,0
+YGLD.US,D,20250401,000000,29.13,29.49,28.75,29.1,33009,0
+YGLD.US,D,20250402,000000,29.31,29.5699,29.1,29.3684,9785,0
+YGLD.US,D,20250403,000000,28.04,29.23,28,28.51,16720,0
+YGLD.US,D,20250404,000000,28.64,29.19,28.16,29.1693,17540,0
+YGLD.US,D,20250407,000000,28.08,29.4775,27.27,27.5392,40407,0
+YGLD.US,D,20250408,000000,29.296,29.3,27.51,27.8169,44347,0
+YGLD.US,D,20250409,000000,29.16,31.5924,28.635,31.5924,21022,0
+YGLD.US,D,20250410,000000,32.15,33.59,31.4139,32.0485,34289,0
+YGLD.US,D,20250411,000000,31.937,33.5425,31.937,33.2544,50668,0
+YGLD.US,D,20250414,000000,32.5065,33.1,32.3742,32.81,8929,0
+YGLD.US,D,20250415,000000,32.62,32.98,32.34,32.7787,5228,0
+YGLD.US,D,20250416,000000,33.78,34.38,33.68,34.1187,18021,0
+YGLD.US,D,20250417,000000,34.03,34.22,33.38,33.717,3837,0
+YGLD.US,D,20250421,000000,35.28,35.49,35.05,35.1717,13594,0
+YGLD.US,D,20250422,000000,35.35,35.52,34.51,34.5983,18397,0
+YGLD.US,D,20250423,000000,34.07,34.36,33.47,33.596,43678,0
+YGLD.US,D,20250424,000000,33.7551,35.0099,33.7551,34.953,12444,0
+YGLD.US,D,20250425,000000,34.14,34.5,33.5,34.1,35335,0
+YGLD.US,D,20250428,000000,34.17,34.8366,33.87,34.8366,11077,0
+YGLD.US,D,20250429,000000,34.01,34.49,34.01,34.4221,4554,0
+YGLD.US,D,20250430,000000,33.74,33.9825,33.615,33.9825,10762,0
+YGLD.US,D,20250501,000000,33.99,33.99,32.97,33.1134,8350,0
+YGLD.US,D,20250502,000000,33.75,33.96,33.65,33.6775,4479,0
+YGLD.US,D,20250505,000000,34.465,35.32,34.3828,34.5972,9378,0
+YGLD.US,D,20250506,000000,35.41,35.8,35.03,35.7021,11842,0
+YGLD.US,D,20250507,000000,35.2045,35.7,34.7519,34.7519,86191,0
+YGLD.US,D,20250508,000000,34.83,34.96,33.54,34.0221,14040,0
+YGLD.US,D,20250509,000000,34.58,34.65,34.2785,34.291,30191,0
+YGLD.US,D,20250512,000000,33.53,34.05,33.47,33.932,9571,0
+YGLD.US,D,20250513,000000,34.05,35.01,33.97,34.93,12274,0
+YGLD.US,D,20250514,000000,33.08,34,33.08,33.49,30581,0
+YGLD.US,D,20250515,000000,33.55,34.52,33.29,34.3219,10234,0
+YGLD.US,D,20250516,000000,33.5,34.11,33.31,34.0187,7730,0
+YGLD.US,D,20250519,000000,34.13,35,34.03,34.47,11140,0
+YGLD.US,D,20250520,000000,34.3,35.1499,34.28,34.936,28142,0
+YGLD.US,D,20250521,000000,34.9,35.34,34.9,35.2015,16226,0
+YGLD.US,D,20250522,000000,34.83,34.85,34.6201,34.635,7340,0
+YGLD.US,D,20250523,000000,34.97,35.55,34.97,35.4043,9776,0
+YGLD.US,D,20250527,000000,34.73,35.45,33.52,34.617,12266,0
+YGLD.US,D,20250528,000000,34.8237,34.845,34.5,34.6657,2672,0
+YGLD.US,D,20250529,000000,34.9852,35.105,34.775,34.8576,6359,0
+YGLD.US,D,20250530,000000,34.94,34.94,34.175,34.33,7198,0
+YGLD.US,D,20250602,000000,35.49,35.8,35.18,35.7427,15437,0
+YGLD.US,D,20250603,000000,35.42,35.55,35.0874,35.361,10222,0
+YGLD.US,D,20250604,000000,35.585,36.05,35.48,36.05,3110,0
+YGLD.US,D,20250605,000000,35.84,35.84,35.2929,35.2929,4264,0
+YGLD.US,D,20250606,000000,35.2501,35.48,34.3857,34.3857,4683,0
+YGLD.US,D,20250609,000000,34.81,35.16,34.7801,34.9305,5564,0
+YGLD.US,D,20250610,000000,35.32,35.32,34.73,35.0823,2391,0
+YGLD.US,D,20250611,000000,35.09,35.64,34.81,35.1169,2800,0
+YGLD.US,D,20250612,000000,35.85,35.91,34.33,35.365,7328,0
+YGLD.US,D,20250613,000000,36.52,36.52,35.37,36.1677,5896,0
+YGLD.US,D,20250616,000000,35.77,36.17,35.515,35.74,3761,0
+YGLD.US,D,20250617,000000,35.26,35.7,35.1171,35.4048,12029,0
+YGLD.US,D,20250618,000000,35.49,35.74,34.955,35.02,4641,0
+YGLD.US,D,20250620,000000,34.82,34.93,34.54,34.7745,6679,0
+YGLD.US,D,20250623,000000,34.9827,35.45,34.77,34.935,4519,0
+YGLD.US,D,20250624,000000,34.58,35.45,33.5701,34.4514,17940,0
+YGLD.US,D,20250625,000000,33.879,34.25,33.66,34.0481,3653,0
+YGLD.US,D,20250626,000000,34,34.8,33.8056,34.3447,20495,0
+YGLD.US,D,20250627,000000,33.51,34.3924,33.46,33.9133,11296,0
+YGLD.US,D,20250630,000000,34.04,34.3637,33.66,34.3637,4950,0
+YGLD.US,D,20250701,000000,34.8,35.16,34.62,34.9812,19132,0
+YGLD.US,D,20250702,000000,34.8,35.26,34.7,35.26,16887,0
+YGLD.US,D,20250703,000000,35.28,35.9299,35.28,35.6258,3029,0
+YGLD.US,D,20250707,000000,34.74,34.8,34.4893,34.555,4312,0
+YGLD.US,D,20250708,000000,34.2101,34.3799,33.73,34.0348,5656,0
+YGLD.US,D,20250709,000000,33.93,34.25,33.85,34.1,10263,0
+YGLD.US,D,20250710,000000,34.2,34.5385,34.12,34.4419,4793,0
+YGLD.US,D,20250711,000000,34.7152,35.0399,34.62,34.8811,9563,0
+YGLD.US,D,20250714,000000,34.508,34.8294,34.37,34.7045,32267,0
+YGLD.US,D,20250715,000000,34.7,34.75,33.94,34.1848,29098,0
+YGLD.US,D,20250716,000000,34.21,35.25,33.98,34.4153,16024,0
+YGLD.US,D,20250717,000000,34,34.5902,34,34.5902,10768,0
+YGLD.US,D,20250718,000000,34.78,35.17,34.407,34.407,5591,0
+YGLD.US,D,20250721,000000,35,35.59,35,35.2093,9031,0
+YGLD.US,D,20250722,000000,35.2,35.6689,35.2,35.6689,3319,0
+YGLD.US,D,20250723,000000,35.8,35.88,34.9964,35.2638,6392,0
+YGLD.US,D,20250724,000000,34.75,35.03,34.75,34.9393,3196,0
+YGLD.US,D,20250725,000000,34.7,34.7,34.1,34.3529,16037,0
+YGLD.US,D,20250728,000000,34.31,35.88,33.8,34.03,11650,0
+YGLD.US,D,20250729,000000,34.03,34.03,33.7501,33.8979,6555,0
+YGLD.US,D,20250730,000000,33.5,33.75,32.7953,32.99,6564,0
+YGLD.US,D,20250731,000000,33.555,33.64,32.92,33.185,6255,0
+YGLD.US,D,20250801,000000,33.73,34.035,33.1205,33.9591,14211,0
+YGLD.US,D,20250804,000000,34.395,34.69,34.3001,34.69,9841,0
+YGLD.US,D,20250805,000000,34.44,34.98,34.2,34.98,7312,0
+YGLD.US,D,20250806,000000,34.4027,34.98,34.4,34.6,8471,0
+YGLD.US,D,20250807,000000,34.93,34.93,34.37,34.8,7540,0
+YGLD.US,D,20250808,000000,35.37,35.81,34.43,35.45,28612,0
+YGLD.US,D,20250811,000000,34.47,34.56,34.1,34.1746,13394,0
+YGLD.US,D,20250812,000000,34.36,34.73,33.87,34.73,22191,0
+YGLD.US,D,20250813,000000,34.76,35.27,34.35,34.63,10773,0
+YGLD.US,D,20250814,000000,34.15,34.25,33.96,34.0832,5969,0
+YGLD.US,D,20250815,000000,35.75,35.75,33.88,34.0191,15716,0
+YGLD.US,D,20250818,000000,33.94,33.97,33.75,33.8023,5360,0
+YGLD.US,D,20250819,000000,33.7726,33.7726,33.3,33.31,3997,0
+YGLD.US,D,20250820,000000,33.5764,33.73,33.5764,33.72,4911,0
+YGLD.US,D,20250821,000000,33.611,33.73,33.542,33.542,2058,0
+YGLD.US,D,20250822,000000,35.7,35.7,33.58,34.61,9488,0
+YGLD.US,D,20250825,000000,34.375,34.51,34.25,34.3399,8265,0
+YGLD.US,D,20250826,000000,33.79,34.7461,33.79,34.7461,6048,0
+YGLD.US,D,20250827,000000,34.45,35,34.45,34.8914,3214,0
+YGLD.US,D,20250828,000000,34.97,35.3653,34.97,35.3653,3689,0
+YGLD.US,D,20250829,000000,35.4,35.77,35.12,35.7283,5427,0
+YGLD.US,D,20250902,000000,36.56,37.0051,36.0033,36.8464,12299,0
+YGLD.US,D,20250903,000000,37.2576,37.5,36.94,37.38,6335,0
+YGLD.US,D,20250904,000000,37.05,37.45,36.9601,37.3997,6188,0
+YGLD.US,D,20250905,000000,38.15,38.15,37.65,37.7892,13469,0
+YGLD.US,D,20250908,000000,38.105,38.43,38.04,38.23,16687,0
+YGLD.US,D,20250909,000000,38.68,38.79,37.842,38.7,9119,0
+YGLD.US,D,20250910,000000,38.5842,38.77,38.3,38.4603,13264,0
+YGLD.US,D,20250911,000000,38.1,38.9892,38.1,38.9892,8105,0
+YGLD.US,D,20250912,000000,39.26,39.39,38.67,38.9,10684,0
+YGLD.US,D,20250915,000000,38.995,39.33,38.9,39.1304,12494,0
+YGLD.US,D,20250916,000000,39.25,39.3893,38.9448,39.2294,7831,0
+YGLD.US,D,20250917,000000,39.09,39.4205,38.4,38.7743,10157,0
+YGLD.US,D,20250918,000000,38.9,39.07,38.1205,38.4772,6206,0
+YGLD.US,D,20250919,000000,38.7,39.2999,38.5,38.9642,109405,0
+YGLD.US,D,20250922,000000,39.55,40.1981,39.4325,40.1981,12207,0
+YGLD.US,D,20250923,000000,40.672,40.7,40.07,40.1572,11074,0
+YGLD.US,D,20250924,000000,40.3,40.59,39.41,39.81,11931,0
+YGLD.US,D,20250925,000000,38.7,38.8689,38.1804,38.7281,33165,0
+YGLD.US,D,20250926,000000,38.92,39.32,38.8501,38.9872,21492,0
+YGLD.US,D,20250929,000000,39.875,40.18,39.8157,40.18,12635,0
+YGLD.US,D,20250930,000000,39.84,40.4163,39.65,40.4163,14561,0
+YGLD.US,D,20251001,000000,40.58,40.756,40.42,40.6351,26774,0
+YGLD.US,D,20251002,000000,43.2256,43.2256,39.82,40.5287,30248,0
+YGLD.US,D,20251003,000000,40.744,41.27,40.71,41.24,152537,0
+YGLD.US,D,20251006,000000,41.635,42.32,41.635,42.32,18917,0
+YGLD.US,D,20251007,000000,42.07,42.53,42,42.52,13509,0
+YGLD.US,D,20251008,000000,43.49,43.7,42.61,43.3718,31285,0
+YGLD.US,D,20251009,000000,43.39,43.71,41.29,41.9985,37708,0
+YGLD.US,D,20251010,000000,42.51,42.51,41.77,42.13,50354,0
+YGLD.US,D,20251013,000000,43.5507,44.28,43.2,44.28,8523,0
+YGLD.US,D,20251014,000000,43.78,44.85,43.5,44.494,31941,0
+YGLD.US,D,20251015,000000,46,46,45,45.6572,18193,0
+YGLD.US,D,20251016,000000,46,47.0904,45.69,47.0904,38225,0
+YGLD.US,D,20251017,000000,46.6,47.3,45.23,45.7863,85099,0
+YGLD.US,D,20251020,000000,47.09,48.61,47.09,48.61,35984,0
+YGLD.US,D,20251021,000000,44.8901,46.36,43.6401,43.8254,42775,0
+YGLD.US,D,20251022,000000,42.47,43.815,42,43.8082,37881,0
+YGLD.US,D,20251023,000000,44.6787,44.6787,44.3098,44.33,7345,0
+YGLD.US,D,20251024,000000,44.2776,44.8201,44.13,44.1383,22471,0
+YGLD.US,D,20251027,000000,43.16,43.88,42.09,42.9078,35505,0
+YGLD.US,D,20251028,000000,41.8,42.98,41.7,42.8219,21518,0
+YGLD.US,D,20251029,000000,43.94,44.13,41.58,41.883,13182,0
+YGLD.US,D,20251030,000000,42.18,43.03,41.7,42.89,11498,0
+YGLD.US,D,20251031,000000,42.8101,43.06,42.135,42.518,32729,0
+YGLD.US,D,20251103,000000,42.7775,43.01,42.46,42.668,11002,0
+YGLD.US,D,20251104,000000,41.27,42.32,41.21,41.2198,33731,0
+YGLD.US,D,20251105,000000,42.12,42.28,41.82,42.0686,19042,0
+YGLD.US,D,20251106,000000,42.54,43.11,41.61,41.7437,15721,0
+YGLD.US,D,20251107,000000,41.77,42.2599,41.7083,42.105,16642,0
+YGLD.US,D,20251110,000000,43.92,44.37,43.1981,44.18,9899,0
+YGLD.US,D,20251111,000000,44.325,44.4662,43.97,44.4662,9808,0
+YGLD.US,D,20251112,000000,44.57,45.79,44.53,45.5254,12631,0
+YGLD.US,D,20251113,000000,45.2656,45.72,44.535,44.535,8532,0
+YGLD.US,D,20251114,000000,42.65,43.7,42.11,43.47,16578,0
+YGLD.US,D,20251117,000000,43.01,43.2,41.5932,42.336,26743,0
+YGLD.US,D,20251118,000000,42.58,42.88,41.99,42.716,15644,0
+YGLD.US,D,20251119,000000,43.27,43.8,42.38,42.7594,84458,0
+YGLD.US,D,20251120,000000,43.3,43.6864,42.04,42.55,8687,0
+YGLD.US,D,20251121,000000,38.26,40.92,38.26,40.92,8870,0
+YGLD.US,D,20251124,000000,41,41.9792,40.92,41.9792,14040,0
+YGLD.US,D,20251125,000000,41.81,42.25,41.6175,42.0289,22797,0
+YGLD.US,D,20251126,000000,42.33,43.14,42.3,42.7026,52414,0
+YGLD.US,D,20251128,000000,43,43.41,43,43.4013,12217,0
+YGLD.US,D,20251201,000000,43.505,43.77,43.233,43.4212,20362,0
+YGLD.US,D,20251202,000000,43.27,43.27,42.51,42.9433,13567,0
+YGLD.US,D,20251203,000000,43.24,43.3,42.7439,42.893,17529,0
+YGLD.US,D,20251204,000000,42.98,43.15,42.72,43,13520,0
+YGLD.US,D,20251205,000000,43.24,43.7584,42.747,42.747,11886,0
+YGLD.US,D,20251208,000000,42.9699,43,42.2652,42.478,17365,0
+YGLD.US,D,20251209,000000,42.6499,42.91,42.5,42.85,21194,0
+YGLD.US,D,20251210,000000,42.49,43.325,42.45,43.07,15993,0
+YGLD.US,D,20251211,000000,43.2,43.85,42.93,43.69,16345,0
+YGLD.US,D,20251212,000000,44.8,44.86,43.5,43.8993,14275,0
+YGLD.US,D,20251215,000000,44.2399,44.55,43.7785,43.97,32400,0
+YGLD.US,D,20251216,000000,44.3751,44.3751,43.79,43.95,31022,0
+YGLD.US,D,20251217,000000,44.44,44.58,44.02,44.3,22902,0
+YGLD.US,D,20251218,000000,44.27,45.12,43.8974,44.28,25611,0
+YGLD.US,D,20251219,000000,44.32,44.74,44.18,44.44,19196,0
+YGLD.US,D,20251222,000000,46,46.27,45.72,46.12,55191,0
+YGLD.US,D,20251223,000000,44.19,45.26,43.58,45.04,37054,0
+YGLD.US,D,20251224,000000,44.48,45.0494,44.35,44.93,17575,0
+YGLD.US,D,20251226,000000,45.84,46,45.3845,45.5775,52386,0
+YGLD.US,D,20251229,000000,43.51,44.3,42,42.35,59949,0
+YGLD.US,D,20251230,000000,43.07,43.09,42.22,42.22,26683,0
+YGLD.US,D,20251231,000000,42.5,42.53,41.61,41.661,28549,0
+YGLD.US,D,20260102,000000,42.4985,42.4985,41.6234,41.8799,21723,0
+YGLD.US,D,20260105,000000,43.45,43.9,43.17,43.74,27170,0
+YGLD.US,D,20260106,000000,44.31,44.81,43.88,44.8,17127,0
+YGLD.US,D,20260107,000000,44.11,44.5,43.65,44.07,27462,0
+YGLD.US,D,20260108,000000,43.5,44.38,43.4,44.21,18535,0
+YGLD.US,D,20260109,000000,44.49,45.025,44.201,44.77,24648,0
+YGLD.US,D,20260112,000000,45.85,46.391,45.79,45.79,31910,0
+YGLD.US,D,20260113,000000,46.09,46.4,45.33,45.61,22339,0
+YGLD.US,D,20260114,000000,46.51,46.51,45.84,46.14,13764,0
+YGLD.US,D,20260115,000000,45.96,46.26,45.69,45.69,10639,0
+YGLD.US,D,20260116,000000,45.5,45.955,44.79,45.31,17631,0
+YGLD.US,D,20260120,000000,47.15,48.39,47.15,47.51,29197,0
+YGLD.US,D,20260121,000000,49.02,49.73,47.84,48.7902,39653,0
+YGLD.US,D,20260122,000000,49.07,50.49,49,50.25,30684,0
+YGLD.US,D,20260123,000000,50.6489,51.7998,50.495,51.47,33479,0
+YGLD.US,D,20260126,000000,53.2,53.2,51.81,52.2892,53495,0
+YGLD.US,D,20260127,000000,51.72,53.83,51.72,53.83,37238,0
+YGLD.US,D,20260128,000000,55.1,57.21,54.67,57.18,41822,0
+YGLD.US,D,20260129,000000,59.21,59.22,52.19,56.85,56131,0
+YGLD.US,D,20260130,000000,52,54.5,45.58,48.1,113296,0
+YGLD.US,D,20260202,000000,46.01,47.21,44.35,45.16,55608,0
+YGLD.US,D,20260203,000000,49.5,49.5,47.84,48.93,34784,0
+YGLD.US,D,20260204,000000,50,50.57,47.67,48.68,57690,0
+YGLD.US,D,20260205,000000,46.3,47.6,45.46,46.55,53821,0
+YGLD.US,D,20260206,000000,48.7,49,47.73,48.99,27032,0
+YGLD.US,D,20260209,000000,49,50.9921,49,50.68,24895,0
+YGLD.US,D,20260210,000000,50.95,50.96,49.67,50.1,23814,0
+YGLD.US,D,20260211,000000,50.335,50.91,50.1,50.68,17435,0
+YGLD.US,D,20260212,000000,50.4389,50.52,47.943,47.943,20284,0
+YGLD.US,D,20260213,000000,49.44,49.94,49.03,49.6911,17854,0
+YGLD.US,D,20260217,000000,47.82,48.04,47.0701,47.48,48823,0
+YGLD.US,D,20260218,000000,48.76,49.4,48.76,48.86,40902,0
diff --git a/daily/us/nyse stocks/2/zcbe.us.txt b/daily/us/nyse stocks/2/zcbe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1caa72e7e5b06ccd7a7035e4384fc5c612af1e47
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcbe.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBE.US,D,20260108,000000,50.12,50.129,50.0884,50.0884,1003,0
diff --git a/daily/us/nyse stocks/2/zcbg.us.txt b/daily/us/nyse stocks/2/zcbg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd51d5b324ef37e532763e5faedbc2719cb1bc50
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcbg.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBG.US,D,20260108,000000,50.2871,50.2871,50.2871,50.2871,3,0
+ZCBG.US,D,20260109,000000,50.1044,50.1044,50.1044,50.1044,3,0
+ZCBG.US,D,20260113,000000,50.1423,50.1423,50.1423,50.1423,10002,0
+ZCBG.US,D,20260114,000000,50.2041,50.2041,50.2041,50.2041,10003,0
+ZCBG.US,D,20260115,000000,50.3455,50.3455,50.3455,50.3455,1,0
+ZCBG.US,D,20260116,000000,50.2612,50.2612,50.2612,50.2612,2,0
+ZCBG.US,D,20260121,000000,49.7354,49.7354,49.7354,49.7354,4,0
+ZCBG.US,D,20260122,000000,49.9007,49.9007,49.9007,49.9007,11,0
+ZCBG.US,D,20260123,000000,49.9149,49.9149,49.9149,49.9149,10,0
+ZCBG.US,D,20260127,000000,50.1453,50.1453,50.1453,50.1453,7,0
+ZCBG.US,D,20260128,000000,50.0601,50.0601,50.0601,50.0601,2,0
+ZCBG.US,D,20260129,000000,50.0189,50.0189,50.0189,50.0189,7,0
+ZCBG.US,D,20260130,000000,50.1012,50.1012,50.1012,50.1012,5,0
+ZCBG.US,D,20260203,000000,49.7886,49.7886,49.7886,49.7886,31,0
+ZCBG.US,D,20260204,000000,49.8477,49.8477,49.8477,49.8477,13,0
+ZCBG.US,D,20260205,000000,49.8215,49.8215,49.8215,49.8215,7,0
+ZCBG.US,D,20260206,000000,50.2217,50.2217,50.2217,50.2217,14,0
+ZCBG.US,D,20260210,000000,50.2535,50.2535,50.2535,50.2535,1,0
+ZCBG.US,D,20260211,000000,50.5427,50.5427,50.5427,50.5427,12,0
+ZCBG.US,D,20260212,000000,50.3865,50.3865,50.3865,50.3865,11,0
+ZCBG.US,D,20260213,000000,50.8077,50.8077,50.8077,50.8077,11,0
+ZCBG.US,D,20260218,000000,51.0635,51.0635,51.0635,51.0635,11,0
diff --git a/daily/us/nyse stocks/2/zjan.us.txt b/daily/us/nyse stocks/2/zjan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68ff1229cf6a56cbb21786fc01f9d93d27d9d8b9
--- /dev/null
+++ b/daily/us/nyse stocks/2/zjan.us.txt	
@@ -0,0 +1,272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZJAN.US,D,20250103,000000,25.685,25.71,25.655,25.69,172942,0
+ZJAN.US,D,20250106,000000,25.73,25.79,25.7001,25.73,101520,0
+ZJAN.US,D,20250107,000000,25.73,25.7528,25.6385,25.6603,96249,0
+ZJAN.US,D,20250108,000000,25.665,25.7,25.636,25.685,102586,0
+ZJAN.US,D,20250110,000000,25.66,25.71,25.58,25.6,391319,0
+ZJAN.US,D,20250113,000000,25.586,25.63,25.5546,25.6103,138909,0
+ZJAN.US,D,20250114,000000,25.65,25.65,25.5695,25.62,109781,0
+ZJAN.US,D,20250115,000000,25.6855,25.75,25.6855,25.73,35861,0
+ZJAN.US,D,20250116,000000,25.7799,25.7799,25.7001,25.73,26989,0
+ZJAN.US,D,20250117,000000,25.8099,25.8099,25.753,25.7747,51476,0
+ZJAN.US,D,20250121,000000,25.79,25.82,25.76,25.8,63249,0
+ZJAN.US,D,20250122,000000,25.849,25.87,25.83,25.835,48617,0
+ZJAN.US,D,20250123,000000,25.85,25.87,25.81,25.87,29429,0
+ZJAN.US,D,20250124,000000,25.865,25.89,25.85,25.872,82376,0
+ZJAN.US,D,20250127,000000,25.8313,25.8313,25.77,25.8,26948,0
+ZJAN.US,D,20250128,000000,25.8,25.86,25.8,25.86,79587,0
+ZJAN.US,D,20250129,000000,25.835,25.85,25.8,25.84,42579,0
+ZJAN.US,D,20250130,000000,25.82,25.87,25.82,25.86,18503,0
+ZJAN.US,D,20250131,000000,25.87,25.9,25.8359,25.8359,13381,0
+ZJAN.US,D,20250203,000000,25.711,25.83,25.71,25.82,11929,0
+ZJAN.US,D,20250204,000000,25.8,25.87,25.8,25.86,56656,0
+ZJAN.US,D,20250205,000000,25.869,25.869,25.8527,25.8527,821,0
+ZJAN.US,D,20250206,000000,25.83,25.89,25.83,25.8501,5115,0
+ZJAN.US,D,20250207,000000,25.86,25.86,25.8202,25.8202,1254,0
+ZJAN.US,D,20250210,000000,25.85,25.87,25.83,25.85,6314,0
+ZJAN.US,D,20250211,000000,25.8282,25.88,25.82,25.8559,25601,0
+ZJAN.US,D,20250212,000000,25.8361,25.8499,25.8303,25.8303,1394,0
+ZJAN.US,D,20250213,000000,25.854,25.9056,25.854,25.8893,1933,0
+ZJAN.US,D,20250214,000000,25.93,25.93,25.8987,25.92,21797,0
+ZJAN.US,D,20250218,000000,25.91,25.94,25.91,25.94,3796,0
+ZJAN.US,D,20250219,000000,25.93,25.95,25.93,25.95,1237,0
+ZJAN.US,D,20250220,000000,25.92,25.92,25.9147,25.92,29076,0
+ZJAN.US,D,20250221,000000,25.929,25.96,25.8501,25.8501,4492,0
+ZJAN.US,D,20250224,000000,25.8535,25.86,25.8337,25.86,523,0
+ZJAN.US,D,20250225,000000,25.82,25.82,25.8159,25.8159,193,0
+ZJAN.US,D,20250226,000000,25.88,25.88,25.804,25.8202,7773,0
+ZJAN.US,D,20250227,000000,25.825,25.85,25.76,25.76,4728,0
+ZJAN.US,D,20250228,000000,25.78,25.82,25.76,25.82,14708,0
+ZJAN.US,D,20250303,000000,25.8,25.82,25.7354,25.7361,15190,0
+ZJAN.US,D,20250304,000000,25.68,25.76,25.6501,25.6807,7941,0
+ZJAN.US,D,20250305,000000,25.72,25.78,25.7,25.7453,9900,0
+ZJAN.US,D,20250306,000000,25.689,25.69,25.64,25.6552,6603,0
+ZJAN.US,D,20250307,000000,25.67,25.6754,25.65,25.6754,5153,0
+ZJAN.US,D,20250310,000000,25.64,25.64,25.4701,25.5397,13765,0
+ZJAN.US,D,20250311,000000,25.5258,25.56,25.4649,25.53,16868,0
+ZJAN.US,D,20250312,000000,25.49,25.53,25.49,25.53,7237,0
+ZJAN.US,D,20250313,000000,25.46,25.46,25.41,25.4163,1881,0
+ZJAN.US,D,20250314,000000,25.53,25.54,25.4864,25.5297,2988,0
+ZJAN.US,D,20250317,000000,25.53,25.575,25.52,25.5731,17901,0
+ZJAN.US,D,20250318,000000,25.49,25.53,25.49,25.5151,1221,0
+ZJAN.US,D,20250319,000000,25.56,25.57,25.55,25.5698,4880,0
+ZJAN.US,D,20250320,000000,25.55,25.59,25.55,25.56,10669,0
+ZJAN.US,D,20250321,000000,25.51,25.5638,25.5,25.5638,8003,0
+ZJAN.US,D,20250324,000000,25.68,25.68,25.65,25.6786,2628,0
+ZJAN.US,D,20250325,000000,25.7,25.71,25.65,25.68,4152,0
+ZJAN.US,D,20250326,000000,25.69,25.69,25.6,25.6,3504,0
+ZJAN.US,D,20250327,000000,25.63,25.63,25.6,25.6059,5736,0
+ZJAN.US,D,20250328,000000,25.51,25.53,25.47,25.47,9569,0
+ZJAN.US,D,20250331,000000,25.459,25.52,25.44,25.5107,30725,0
+ZJAN.US,D,20250401,000000,25.52,25.559,25.52,25.5513,7207,0
+ZJAN.US,D,20250403,000000,25.41,25.46,25.34,25.3598,7218,0
+ZJAN.US,D,20250404,000000,25.205,25.205,25.13,25.1439,1439,0
+ZJAN.US,D,20250407,000000,25.02,25.22,24.97,25.1597,20355,0
+ZJAN.US,D,20250408,000000,25.25,25.25,25.1198,25.1198,7219,0
+ZJAN.US,D,20250409,000000,25.144,25.4658,25.1436,25.4375,38950,0
+ZJAN.US,D,20250410,000000,25.39,25.42,25.3,25.3289,11793,0
+ZJAN.US,D,20250411,000000,25.344,25.412,25.2801,25.4091,3658,0
+ZJAN.US,D,20250414,000000,25.44,25.46,25.4251,25.4251,2246,0
+ZJAN.US,D,20250415,000000,25.47,25.47,25.405,25.42,2366,0
+ZJAN.US,D,20250416,000000,25.37,25.38,25.26,25.2978,19882,0
+ZJAN.US,D,20250417,000000,25.333,25.35,25.2893,25.3036,7853,0
+ZJAN.US,D,20250421,000000,25.235,25.235,25.19,25.2093,3851,0
+ZJAN.US,D,20250422,000000,25.2776,25.34,25.2776,25.34,6320,0
+ZJAN.US,D,20250423,000000,25.47,25.47,25.3664,25.3963,592,0
+ZJAN.US,D,20250424,000000,25.44,25.48,25.4299,25.48,15309,0
+ZJAN.US,D,20250425,000000,25.48,25.5191,25.48,25.5191,476,0
+ZJAN.US,D,20250428,000000,25.5,25.53,25.5,25.53,6921,0
+ZJAN.US,D,20250429,000000,25.5896,25.5896,25.57,25.58,3438,0
+ZJAN.US,D,20250430,000000,25.48,25.61,25.48,25.61,8826,0
+ZJAN.US,D,20250501,000000,25.638,25.68,25.62,25.62,3223,0
+ZJAN.US,D,20250502,000000,25.7,25.71,25.688,25.69,1697,0
+ZJAN.US,D,20250505,000000,25.69,25.7,25.66,25.66,5352,0
+ZJAN.US,D,20250506,000000,25.62,25.65,25.61,25.64,4400,0
+ZJAN.US,D,20250507,000000,25.62,25.6516,25.62,25.6503,1955,0
+ZJAN.US,D,20250508,000000,25.66,25.69,25.65,25.65,654,0
+ZJAN.US,D,20250509,000000,25.67,25.68,25.6681,25.675,920,0
+ZJAN.US,D,20250512,000000,25.8,25.84,25.8,25.81,5554,0
+ZJAN.US,D,20250513,000000,25.831,25.91,25.83,25.895,2748,0
+ZJAN.US,D,20250514,000000,25.89,25.89,25.89,25.89,261,0
+ZJAN.US,D,20250515,000000,25.925,25.94,25.9,25.94,3062,0
+ZJAN.US,D,20250516,000000,25.97,25.97,25.9301,25.97,1470,0
+ZJAN.US,D,20250519,000000,25.97,25.98,25.94,25.98,56586,0
+ZJAN.US,D,20250520,000000,25.9786,25.9786,25.94,25.95,8278,0
+ZJAN.US,D,20250521,000000,25.93,25.97,25.86,25.8607,8278,0
+ZJAN.US,D,20250522,000000,25.88,25.9099,25.82,25.88,7690,0
+ZJAN.US,D,20250523,000000,25.825,25.85,25.82,25.82,2394,0
+ZJAN.US,D,20250527,000000,25.9362,25.95,25.9362,25.9401,974,0
+ZJAN.US,D,20250528,000000,25.9495,25.9699,25.91,25.9204,30314,0
+ZJAN.US,D,20250529,000000,25.973,25.973,25.9305,25.9479,2054,0
+ZJAN.US,D,20250530,000000,25.94,25.94,25.94,25.94,3522,0
+ZJAN.US,D,20250602,000000,25.9605,25.9895,25.9605,25.9857,814,0
+ZJAN.US,D,20250603,000000,26,26.03,26,26.03,4280,0
+ZJAN.US,D,20250604,000000,26.04,26.05,26.03,26.03,2992,0
+ZJAN.US,D,20250605,000000,26.0333,26.04,25.97,26.015,7433,0
+ZJAN.US,D,20250606,000000,26.06,26.08,26.06,26.07,1285,0
+ZJAN.US,D,20250609,000000,26.05,26.08,26.05,26.064,2570,0
+ZJAN.US,D,20250610,000000,26.1,26.11,26.09,26.1094,5541,0
+ZJAN.US,D,20250611,000000,26.125,26.1265,26.0914,26.0914,967,0
+ZJAN.US,D,20250612,000000,26.12,26.123,26.12,26.123,3328,0
+ZJAN.US,D,20250613,000000,26.11,26.11,26.03,26.1,3447,0
+ZJAN.US,D,20250616,000000,26.12,26.12,26.1178,26.1178,2727,0
+ZJAN.US,D,20250617,000000,26.09,26.09,26.08,26.0849,415,0
+ZJAN.US,D,20250618,000000,26.1,26.11,26.0852,26.0852,2674,0
+ZJAN.US,D,20250620,000000,26.09,26.13,26.0654,26.0654,2725,0
+ZJAN.US,D,20250623,000000,26.09,26.1457,26.07,26.1457,1816,0
+ZJAN.US,D,20250624,000000,26.2011,26.23,26.2011,26.22,5106,0
+ZJAN.US,D,20250625,000000,26.2099,26.23,26.2099,26.21,1769,0
+ZJAN.US,D,20250626,000000,26.25,26.27,26.24,26.25,14943,0
+ZJAN.US,D,20250627,000000,26.275,26.29,26.27,26.285,1732,0
+ZJAN.US,D,20250630,000000,26.31,26.3267,26.3,26.3267,709,0
+ZJAN.US,D,20250701,000000,26.33,26.33,26.29,26.3,26304,0
+ZJAN.US,D,20250702,000000,26.32,26.35,26.3,26.35,20748,0
+ZJAN.US,D,20250707,000000,26.35,26.3507,26.32,26.3507,4548,0
+ZJAN.US,D,20250708,000000,26.33,26.3457,26.33,26.3457,3864,0
+ZJAN.US,D,20250709,000000,26.34,26.364,26.34,26.36,4867,0
+ZJAN.US,D,20250710,000000,26.3861,26.41,26.37,26.395,7126,0
+ZJAN.US,D,20250711,000000,26.38,26.3801,26.37,26.3775,7935,0
+ZJAN.US,D,20250714,000000,26.39,26.39,26.37,26.385,1353,0
+ZJAN.US,D,20250715,000000,26.4,26.4,26.3957,26.3957,212,0
+ZJAN.US,D,20250716,000000,26.376,26.41,26.37,26.41,1274,0
+ZJAN.US,D,20250717,000000,26.4,26.43,26.39,26.43,675,0
+ZJAN.US,D,20250718,000000,26.44,26.447,26.42,26.42,5015,0
+ZJAN.US,D,20250721,000000,26.44,26.48,26.44,26.44,17882,0
+ZJAN.US,D,20250722,000000,26.43,26.46,26.43,26.4577,5449,0
+ZJAN.US,D,20250723,000000,26.46,26.5,26.46,26.49,14633,0
+ZJAN.US,D,20250724,000000,26.5,26.515,26.5,26.515,245,0
+ZJAN.US,D,20250725,000000,26.526,26.54,26.52,26.52,6826,0
+ZJAN.US,D,20250728,000000,26.52,26.5374,26.52,26.5374,3017,0
+ZJAN.US,D,20250729,000000,26.52,26.5303,26.52,26.5303,2168,0
+ZJAN.US,D,20250730,000000,26.533,26.5434,26.49,26.5067,2986,0
+ZJAN.US,D,20250731,000000,26.54,26.547,26.49,26.5047,6689,0
+ZJAN.US,D,20250801,000000,26.44,26.44,26.41,26.425,27124,0
+ZJAN.US,D,20250804,000000,26.49,26.53,26.49,26.5,5047,0
+ZJAN.US,D,20250805,000000,26.5,26.51,26.48,26.4944,2247,0
+ZJAN.US,D,20250806,000000,26.53,26.551,26.53,26.54,2595,0
+ZJAN.US,D,20250807,000000,26.5304,26.54,26.5203,26.54,517,0
+ZJAN.US,D,20250811,000000,26.58,26.58,26.5601,26.5601,1992,0
+ZJAN.US,D,20250812,000000,26.61,26.65,26.61,26.635,5215,0
+ZJAN.US,D,20250813,000000,26.621,26.65,26.62,26.65,9239,0
+ZJAN.US,D,20250814,000000,26.66,26.66,26.62,26.655,13187,0
+ZJAN.US,D,20250818,000000,26.62,26.66,26.62,26.6486,2006,0
+ZJAN.US,D,20250819,000000,26.64,26.67,26.635,26.635,1791,0
+ZJAN.US,D,20250820,000000,26.58,26.6206,26.573,26.6206,2217,0
+ZJAN.US,D,20250821,000000,26.595,26.62,26.58,26.62,6700,0
+ZJAN.US,D,20250825,000000,26.694,26.694,26.6766,26.6766,1107,0
+ZJAN.US,D,20250826,000000,26.68,26.71,26.66,26.71,5666,0
+ZJAN.US,D,20250827,000000,26.681,26.703,26.681,26.703,400,0
+ZJAN.US,D,20250828,000000,26.7004,26.74,26.7,26.72,2377,0
+ZJAN.US,D,20250902,000000,26.6439,26.68,26.61,26.65,34431,0
+ZJAN.US,D,20250903,000000,26.66,26.695,26.66,26.695,2683,0
+ZJAN.US,D,20250904,000000,26.72,26.7406,26.72,26.7406,1319,0
+ZJAN.US,D,20250908,000000,26.73,26.7546,26.73,26.7546,837,0
+ZJAN.US,D,20250909,000000,26.74,26.765,26.73,26.765,2887,0
+ZJAN.US,D,20250910,000000,26.785,26.785,26.75,26.78,1460,0
+ZJAN.US,D,20250911,000000,26.78,26.8096,26.78,26.8096,121,0
+ZJAN.US,D,20250912,000000,26.79,26.8059,26.79,26.8059,268,0
+ZJAN.US,D,20250916,000000,26.8,26.8001,26.8,26.8,4217,0
+ZJAN.US,D,20250917,000000,26.8,26.8,26.79,26.79,761,0
+ZJAN.US,D,20250918,000000,26.86,26.86,26.82,26.835,4982,0
+ZJAN.US,D,20250919,000000,26.83,26.86,26.83,26.86,680,0
+ZJAN.US,D,20250922,000000,26.86,26.88,26.86,26.88,480,0
+ZJAN.US,D,20250923,000000,26.86,26.8676,26.8531,26.8531,1997,0
+ZJAN.US,D,20250924,000000,26.84,26.845,26.82,26.83,4385,0
+ZJAN.US,D,20250925,000000,26.81,26.83,26.79,26.825,12464,0
+ZJAN.US,D,20250926,000000,26.848,26.855,26.82,26.855,4323,0
+ZJAN.US,D,20250929,000000,26.88,26.88,26.86,26.8754,5350,0
+ZJAN.US,D,20250930,000000,26.87,26.875,26.87,26.875,895,0
+ZJAN.US,D,20251001,000000,26.8838,26.895,26.88,26.895,4341,0
+ZJAN.US,D,20251002,000000,26.91,26.91,26.89,26.91,4959,0
+ZJAN.US,D,20251003,000000,26.91,26.92,26.9,26.91,1490,0
+ZJAN.US,D,20251006,000000,26.91,26.922,26.91,26.922,2821,0
+ZJAN.US,D,20251008,000000,26.93,26.94,26.93,26.935,1066,0
+ZJAN.US,D,20251009,000000,26.9248,26.96,26.91,26.96,8324,0
+ZJAN.US,D,20251010,000000,26.94,26.94,26.82,26.82,1770,0
+ZJAN.US,D,20251013,000000,26.87,26.8956,26.87,26.895,5647,0
+ZJAN.US,D,20251014,000000,26.86,26.9025,26.86,26.89,960,0
+ZJAN.US,D,20251015,000000,26.92,26.95,26.885,26.9026,6341,0
+ZJAN.US,D,20251016,000000,26.903,26.903,26.865,26.865,1314,0
+ZJAN.US,D,20251017,000000,26.89,26.92,26.88,26.91,6821,0
+ZJAN.US,D,20251020,000000,26.951,26.9768,26.95,26.969,2478,0
+ZJAN.US,D,20251021,000000,26.98,26.98,26.975,26.975,889,0
+ZJAN.US,D,20251022,000000,26.95,26.97,26.95,26.9611,1900,0
+ZJAN.US,D,20251023,000000,26.96,27.02,26.96,26.996,5540,0
+ZJAN.US,D,20251024,000000,27,27.0312,27,27.0241,3058,0
+ZJAN.US,D,20251027,000000,27.06,27.06,27.03,27.045,3791,0
+ZJAN.US,D,20251028,000000,27.05,27.0598,27.045,27.045,2885,0
+ZJAN.US,D,20251029,000000,27.05,27.05,27.03,27.0446,1707,0
+ZJAN.US,D,20251030,000000,27.05,27.05,27.04,27.05,4650,0
+ZJAN.US,D,20251031,000000,27.05,27.0525,27.03,27.0417,3775,0
+ZJAN.US,D,20251103,000000,27.04,27.07,27.027,27.05,4547,0
+ZJAN.US,D,20251104,000000,27.028,27.03,27.0004,27.02,1023,0
+ZJAN.US,D,20251105,000000,27.02,27.07,27.02,27.0514,5926,0
+ZJAN.US,D,20251106,000000,27.045,27.05,26.98,27.0185,20508,0
+ZJAN.US,D,20251107,000000,26.99,27.0205,26.9606,27.0205,4217,0
+ZJAN.US,D,20251111,000000,27.06,27.0841,27.0501,27.0841,17591,0
+ZJAN.US,D,20251112,000000,27.08,27.1,27.08,27.1,1837,0
+ZJAN.US,D,20251113,000000,27.08,27.08,27.035,27.035,4419,0
+ZJAN.US,D,20251114,000000,27.07,27.07,27.0503,27.0503,212,0
+ZJAN.US,D,20251117,000000,27.06,27.06,27.015,27.015,647,0
+ZJAN.US,D,20251118,000000,26.98,26.9897,26.98,26.9897,341,0
+ZJAN.US,D,20251119,000000,27.01,27.01,27.0072,27.0072,1750,0
+ZJAN.US,D,20251120,000000,27.08,27.11,26.93,26.9319,5086,0
+ZJAN.US,D,20251121,000000,26.945,27.01,26.94,26.9954,11526,0
+ZJAN.US,D,20251124,000000,27.03,27.0875,27.03,27.0875,248,0
+ZJAN.US,D,20251125,000000,27.09,27.135,27.08,27.135,2984,0
+ZJAN.US,D,20251126,000000,27.1446,27.15,27.1446,27.15,3930,0
+ZJAN.US,D,20251128,000000,27.16,27.1819,27.16,27.1819,1440,0
+ZJAN.US,D,20251201,000000,27.16,27.17,27.16,27.17,1731,0
+ZJAN.US,D,20251202,000000,27.2,27.2,27.17,27.185,11104,0
+ZJAN.US,D,20251203,000000,27.19,27.22,27.18,27.2,3776,0
+ZJAN.US,D,20251204,000000,27.19,27.23,27.19,27.2103,4816,0
+ZJAN.US,D,20251205,000000,27.22,27.24,27.22,27.225,1810,0
+ZJAN.US,D,20251208,000000,27.22,27.23,27.2,27.215,18630,0
+ZJAN.US,D,20251209,000000,27.23,27.23,27.22,27.225,2667,0
+ZJAN.US,D,20251210,000000,27.23,27.245,27.22,27.245,9784,0
+ZJAN.US,D,20251211,000000,27.245,27.25,27.235,27.245,1928,0
+ZJAN.US,D,20251212,000000,27.235,27.235,27.235,27.235,398,0
+ZJAN.US,D,20251215,000000,27.2662,27.2662,27.24,27.243,6986,0
+ZJAN.US,D,20251216,000000,27.27,27.27,27.24,27.26,5780,0
+ZJAN.US,D,20251217,000000,27.25,27.28,27.24,27.2453,7726,0
+ZJAN.US,D,20251218,000000,27.28,27.28,27.25,27.27,18991,0
+ZJAN.US,D,20251219,000000,27.28,27.29,27.27,27.28,4037,0
+ZJAN.US,D,20251222,000000,27.295,27.3,27.28,27.298,6040,0
+ZJAN.US,D,20251223,000000,27.306,27.3099,27.29,27.2942,6942,0
+ZJAN.US,D,20251224,000000,27.305,27.305,27.29,27.295,4460,0
+ZJAN.US,D,20251226,000000,27.3108,27.34,27.3,27.305,10965,0
+ZJAN.US,D,20251229,000000,27.325,27.35,27.304,27.35,95664,0
+ZJAN.US,D,20251230,000000,27.35,27.35,27.31,27.35,65045,0
+ZJAN.US,D,20251231,000000,27.31,27.36,27.31,27.36,134222,0
+ZJAN.US,D,20260102,000000,27.38,27.4,27.35,27.39,591282,0
+ZJAN.US,D,20260105,000000,27.41,27.43,27.39,27.41,456355,0
+ZJAN.US,D,20260106,000000,27.41,27.43,27.395,27.43,161878,0
+ZJAN.US,D,20260107,000000,27.44,27.44,27.4197,27.42,47478,0
+ZJAN.US,D,20260108,000000,27.42,27.42,27.3875,27.41,43152,0
+ZJAN.US,D,20260109,000000,27.4,27.47,27.38,27.42,101138,0
+ZJAN.US,D,20260112,000000,27.4,27.51,27.4,27.47,117714,0
+ZJAN.US,D,20260113,000000,27.4507,27.46,27.41,27.42,70916,0
+ZJAN.US,D,20260114,000000,27.42,27.44,27.38,27.42,199898,0
+ZJAN.US,D,20260115,000000,27.46,27.47,27.43,27.43,95469,0
+ZJAN.US,D,20260116,000000,27.43,27.47,27.42,27.42,48732,0
+ZJAN.US,D,20260120,000000,27.3892,27.41,27.35,27.35,196554,0
+ZJAN.US,D,20260121,000000,27.365,27.44,27.36,27.4087,61150,0
+ZJAN.US,D,20260122,000000,27.401,27.46,27.4,27.427,42079,0
+ZJAN.US,D,20260123,000000,27.43,27.44,27.4256,27.4256,12221,0
+ZJAN.US,D,20260126,000000,27.459,27.47,27.45,27.47,11575,0
+ZJAN.US,D,20260127,000000,27.4401,27.49,27.4401,27.4846,18091,0
+ZJAN.US,D,20260128,000000,27.4915,27.5,27.45,27.5,42080,0
+ZJAN.US,D,20260129,000000,27.47,27.49,27.4232,27.488,29256,0
+ZJAN.US,D,20260130,000000,27.489,27.49,27.44,27.48,22734,0
+ZJAN.US,D,20260202,000000,27.5,27.51,27.43,27.5,39446,0
+ZJAN.US,D,20260203,000000,27.5,27.5,27.43,27.47,19428,0
+ZJAN.US,D,20260204,000000,27.44,27.47,27.4003,27.45,28143,0
+ZJAN.US,D,20260205,000000,27.41,27.42,27.39,27.41,11616,0
+ZJAN.US,D,20260206,000000,27.43,27.499,27.43,27.4755,11843,0
+ZJAN.US,D,20260209,000000,27.48,27.53,27.48,27.4998,9285,0
+ZJAN.US,D,20260210,000000,27.51,27.53,27.5,27.51,6947,0
+ZJAN.US,D,20260211,000000,27.49,27.51,27.48,27.51,163474,0
+ZJAN.US,D,20260212,000000,27.51,27.51,27.44,27.44,12091,0
+ZJAN.US,D,20260213,000000,27.449,27.48,27.415,27.4366,13289,0
+ZJAN.US,D,20260217,000000,27.449,27.46,27.37,27.41,5458,0
+ZJAN.US,D,20260218,000000,27.49,27.49,27.4404,27.45,3701,0
diff --git a/daily/us/nyse stocks/2/zjul.us.txt b/daily/us/nyse stocks/2/zjul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30b34cc44c3bee30b82b3e4c5b891255bd60f8b8
--- /dev/null
+++ b/daily/us/nyse stocks/2/zjul.us.txt	
@@ -0,0 +1,408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZJUL.US,D,20240702,000000,26.09,26.09,25.9619,26.04,574811,0
+ZJUL.US,D,20240703,000000,26.09,26.09,26.04,26.09,164193,0
+ZJUL.US,D,20240705,000000,27.22,27.22,26.0667,26.1,645409,0
+ZJUL.US,D,20240708,000000,26.21,26.21,26.11,26.15,154507,0
+ZJUL.US,D,20240709,000000,26.21,26.21,26.15,26.155,428789,0
+ZJUL.US,D,20240710,000000,26.21,26.22,26.145,26.2155,285229,0
+ZJUL.US,D,20240711,000000,26.23,26.25,26.16,26.16,65636,0
+ZJUL.US,D,20240712,000000,26.2099,26.2799,26.1899,26.24,149313,0
+ZJUL.US,D,20240715,000000,26.3,26.3,26.2,26.2071,403755,0
+ZJUL.US,D,20240716,000000,26.3,26.37,26.24,26.3,180819,0
+ZJUL.US,D,20240717,000000,26.3,26.3,26.1801,26.2099,40553,0
+ZJUL.US,D,20240718,000000,26.27,26.27,26.135,26.1449,203771,0
+ZJUL.US,D,20240719,000000,26.21,26.21,26.1072,26.13,65153,0
+ZJUL.US,D,20240722,000000,26.62,26.62,26.143,26.2,229754,0
+ZJUL.US,D,20240723,000000,26.24,26.24,26.17,26.185,48958,0
+ZJUL.US,D,20240724,000000,26.1499,26.1499,26.0049,26.0049,58824,0
+ZJUL.US,D,20240725,000000,26.05,26.12,26,26.01,109014,0
+ZJUL.US,D,20240726,000000,26.11,26.13,26.01,26.09,117579,0
+ZJUL.US,D,20240729,000000,26.16,26.16,26.03,26.1,108045,0
+ZJUL.US,D,20240730,000000,26.12,26.12,26,26.06,139271,0
+ZJUL.US,D,20240731,000000,26.28,26.28,26.1,26.175,61814,0
+ZJUL.US,D,20240801,000000,26.26,26.26,26.02,26.1,69357,0
+ZJUL.US,D,20240802,000000,26.06,26.08,25.97,26.08,49592,0
+ZJUL.US,D,20240805,000000,26,26.02,25.89,25.95,154887,0
+ZJUL.US,D,20240806,000000,26.55,26.55,25.92,25.945,139772,0
+ZJUL.US,D,20240807,000000,26.05,26.05,25.8657,25.8657,135722,0
+ZJUL.US,D,20240808,000000,26,26.04,25.9117,26.0283,89744,0
+ZJUL.US,D,20240809,000000,26.02,26.0599,25.96,26.0154,72693,0
+ZJUL.US,D,20240812,000000,26.11,26.11,25.9927,26.0405,22391,0
+ZJUL.US,D,20240813,000000,26.095,26.19,26.08,26.1567,26167,0
+ZJUL.US,D,20240814,000000,26.11,26.21,26.11,26.2,80253,0
+ZJUL.US,D,20240815,000000,26.258,26.31,26.2201,26.2675,41510,0
+ZJUL.US,D,20240816,000000,26.35,26.35,26.26,26.34,44453,0
+ZJUL.US,D,20240819,000000,26.3611,26.42,26.34,26.42,58302,0
+ZJUL.US,D,20240820,000000,26.34,26.43,26.33,26.43,11930,0
+ZJUL.US,D,20240821,000000,26.42,26.44,26.3801,26.439,11432,0
+ZJUL.US,D,20240822,000000,26.53,26.53,26.32,26.3566,24615,0
+ZJUL.US,D,20240823,000000,26.44,26.4543,26.4199,26.4543,18681,0
+ZJUL.US,D,20240826,000000,26.4527,26.4899,26.45,26.4606,14244,0
+ZJUL.US,D,20240827,000000,26.46,26.49,26.44,26.47,139273,0
+ZJUL.US,D,20240828,000000,26.435,26.45,26.42,26.435,6634,0
+ZJUL.US,D,20240829,000000,26.455,26.49,26.4,26.4,30045,0
+ZJUL.US,D,20240830,000000,26.5,26.51,26.41,26.4997,5665,0
+ZJUL.US,D,20240903,000000,26.478,26.478,26.3,26.36,139714,0
+ZJUL.US,D,20240904,000000,26.85,26.85,26.3403,26.4,37756,0
+ZJUL.US,D,20240905,000000,26.43,26.43,26.3101,26.3799,5727,0
+ZJUL.US,D,20240906,000000,26.375,26.375,26.22,26.22,11436,0
+ZJUL.US,D,20240909,000000,26.34,26.37,26.3,26.36,23955,0
+ZJUL.US,D,20240910,000000,26.29,26.39,26.29,26.34,72371,0
+ZJUL.US,D,20240911,000000,26.28,26.4123,26.26,26.4123,10114,0
+ZJUL.US,D,20240912,000000,26.405,26.51,26.405,26.4564,19071,0
+ZJUL.US,D,20240913,000000,26.58,26.58,26.51,26.57,9724,0
+ZJUL.US,D,20240916,000000,26.59,26.6,26.5201,26.565,22374,0
+ZJUL.US,D,20240917,000000,26.5523,26.64,26.5101,26.61,17345,0
+ZJUL.US,D,20240918,000000,26.59,26.6599,26.549,26.5872,6361,0
+ZJUL.US,D,20240919,000000,26.68,26.73,26.63,26.71,21631,0
+ZJUL.US,D,20240920,000000,26.61,26.72,26.61,26.63,12123,0
+ZJUL.US,D,20240923,000000,26.675,26.73,26.6501,26.72,8643,0
+ZJUL.US,D,20240924,000000,26.695,26.74,26.49,26.69,123835,0
+ZJUL.US,D,20240925,000000,26.7,26.7326,26.6686,26.6686,8604,0
+ZJUL.US,D,20240926,000000,26.73,26.7599,26.705,26.7164,4648,0
+ZJUL.US,D,20240927,000000,26.72,26.7599,26.72,26.7243,2350,0
+ZJUL.US,D,20240930,000000,26.74,26.78,26.7005,26.78,8090,0
+ZJUL.US,D,20241001,000000,26.69,26.81,26.69,26.69,11837,0
+ZJUL.US,D,20241002,000000,26.73,26.74,26.66,26.7,17757,0
+ZJUL.US,D,20241003,000000,26.64,26.73,26.58,26.66,67471,0
+ZJUL.US,D,20241004,000000,26.7499,26.7499,26.65,26.74,169660,0
+ZJUL.US,D,20241007,000000,26.65,26.74,26.63,26.65,163721,0
+ZJUL.US,D,20241008,000000,26.705,26.76,26.7,26.74,11475,0
+ZJUL.US,D,20241009,000000,26.74,26.79,26.72,26.79,51663,0
+ZJUL.US,D,20241010,000000,26.7588,26.79,26.74,26.79,5041,0
+ZJUL.US,D,20241011,000000,26.8269,26.83,26.778,26.83,2300,0
+ZJUL.US,D,20241014,000000,26.8499,26.87,26.8101,26.82,5784,0
+ZJUL.US,D,20241015,000000,26.83,26.84,26.77,26.78,7198,0
+ZJUL.US,D,20241016,000000,26.8,26.8526,26.8,26.82,2010,0
+ZJUL.US,D,20241017,000000,26.8463,26.869,26.81,26.86,11066,0
+ZJUL.US,D,20241018,000000,26.8301,26.88,26.8301,26.88,92645,0
+ZJUL.US,D,20241021,000000,26.86,26.87,26.8,26.8399,13424,0
+ZJUL.US,D,20241022,000000,26.85,26.86,26.82,26.8552,65311,0
+ZJUL.US,D,20241023,000000,26.83,26.83,26.764,26.7935,2739,0
+ZJUL.US,D,20241024,000000,26.84,26.88,26.79,26.85,15307,0
+ZJUL.US,D,20241025,000000,26.855,26.9099,26.825,26.8366,14720,0
+ZJUL.US,D,20241028,000000,26.8201,26.88,26.8201,26.84,4138,0
+ZJUL.US,D,20241029,000000,26.8698,26.8846,26.8616,26.8616,9170,0
+ZJUL.US,D,20241030,000000,26.8318,26.89,26.8318,26.8449,9137,0
+ZJUL.US,D,20241031,000000,26.7443,26.8,26.7011,26.7475,11886,0
+ZJUL.US,D,20241101,000000,26.7201,26.8297,26.7201,26.8099,33241,0
+ZJUL.US,D,20241104,000000,26.7022,26.8047,26.6901,26.7348,17253,0
+ZJUL.US,D,20241105,000000,26.83,26.85,26.73,26.8016,164276,0
+ZJUL.US,D,20241106,000000,25.91,26.94,25.91,26.91,7869,0
+ZJUL.US,D,20241107,000000,26.94,26.9875,26.94,26.9851,2009,0
+ZJUL.US,D,20241108,000000,26.98,27.0697,26.9601,27.0199,5042,0
+ZJUL.US,D,20241111,000000,26.99,27.09,26.97,27.0789,5832,0
+ZJUL.US,D,20241112,000000,26.9788,27.08,26.96,27.03,9549,0
+ZJUL.US,D,20241113,000000,26.96,27.0699,26.96,26.99,15485,0
+ZJUL.US,D,20241114,000000,26.97,27,26.96,26.9897,705,0
+ZJUL.US,D,20241115,000000,26.9101,26.92,26.87,26.9098,4310,0
+ZJUL.US,D,20241118,000000,26.875,26.98,26.875,26.9348,1344,0
+ZJUL.US,D,20241119,000000,26.87,26.9559,26.87,26.9559,5130,0
+ZJUL.US,D,20241120,000000,26.8888,26.95,26.87,26.9302,146824,0
+ZJUL.US,D,20241121,000000,26.92,26.9865,26.92,26.9865,10087,0
+ZJUL.US,D,20241122,000000,27,27.04,26.97,27.035,17516,0
+ZJUL.US,D,20241125,000000,27.0103,27.08,26.9975,27.08,3906,0
+ZJUL.US,D,20241126,000000,27.03,27.11,27.03,27.0825,4302,0
+ZJUL.US,D,20241127,000000,27.09,27.09,27.04,27.08,1563,0
+ZJUL.US,D,20241129,000000,27.0849,27.12,27.07,27.12,1150,0
+ZJUL.US,D,20241202,000000,27.07,27.16,27.07,27.1,20426,0
+ZJUL.US,D,20241203,000000,27.09,27.16,27.08,27.1,17205,0
+ZJUL.US,D,20241204,000000,27.1965,27.1965,27.1,27.154,3394,0
+ZJUL.US,D,20241205,000000,27.11,27.16,27.11,27.1524,2988,0
+ZJUL.US,D,20241206,000000,27.18,27.18,27.11,27.1723,2572,0
+ZJUL.US,D,20241209,000000,27.13,27.16,27.1,27.16,6746,0
+ZJUL.US,D,20241210,000000,27.11,27.115,27.1,27.1052,2358,0
+ZJUL.US,D,20241211,000000,27.12,27.21,27.12,27.165,9309,0
+ZJUL.US,D,20241212,000000,27.13,27.24,27.11,27.1648,13969,0
+ZJUL.US,D,20241213,000000,27.14,27.1671,27.14,27.1671,605,0
+ZJUL.US,D,20241216,000000,27.18,27.2351,27.13,27.1864,5277,0
+ZJUL.US,D,20241217,000000,27.13,27.25,27.13,27.1748,3476,0
+ZJUL.US,D,20241218,000000,27.14,27.42,26.9855,26.9855,9938,0
+ZJUL.US,D,20241219,000000,26.99,27.0098,26.97,26.997,4203,0
+ZJUL.US,D,20241220,000000,26.9303,27.1054,26.93,27.0506,2048,0
+ZJUL.US,D,20241223,000000,27.03,27.1193,27.01,27.1193,4125,0
+ZJUL.US,D,20241224,000000,27.11,27.1657,27.11,27.1657,235,0
+ZJUL.US,D,20241226,000000,27.15,27.18,27.1316,27.1798,5940,0
+ZJUL.US,D,20241227,000000,27.1433,27.1688,27.09,27.11,3293,0
+ZJUL.US,D,20241230,000000,27.12,27.12,26.99,27.1135,4691,0
+ZJUL.US,D,20241231,000000,27.07,27.1199,27.02,27.0458,2350,0
+ZJUL.US,D,20250102,000000,27.105,27.105,26.99,27.0293,1478,0
+ZJUL.US,D,20250103,000000,27.15,27.15,27.05,27.15,7063,0
+ZJUL.US,D,20250106,000000,27.16,27.2599,27.14,27.17,3467,0
+ZJUL.US,D,20250107,000000,27.16,27.2,27.06,27.1099,20440,0
+ZJUL.US,D,20250108,000000,27.098,27.1171,27.05,27.115,155904,0
+ZJUL.US,D,20250110,000000,27.02,27.12,26.97,27.0202,20244,0
+ZJUL.US,D,20250113,000000,26.92,27.0007,26.92,27.0007,975,0
+ZJUL.US,D,20250114,000000,27.07,27.1,26.98,26.9801,4949,0
+ZJUL.US,D,20250115,000000,27.14,27.2299,27.13,27.1949,7424,0
+ZJUL.US,D,20250116,000000,27.14,27.19,27.14,27.1849,8277,0
+ZJUL.US,D,20250117,000000,27.2,27.28,27.2,27.24,922,0
+ZJUL.US,D,20250121,000000,27.2583,27.3199,27.24,27.29,1456,0
+ZJUL.US,D,20250122,000000,27.3,27.38,27.3,27.34,2056,0
+ZJUL.US,D,20250123,000000,27.29,27.3892,27.25,27.3549,8181,0
+ZJUL.US,D,20250124,000000,27.31,27.385,27.31,27.3693,8142,0
+ZJUL.US,D,20250127,000000,27.23,27.31,27.211,27.2731,8064,0
+ZJUL.US,D,20250128,000000,27.26,27.315,27.2501,27.315,5567,0
+ZJUL.US,D,20250129,000000,27.29,27.3254,27.27,27.31,7726,0
+ZJUL.US,D,20250130,000000,27.31,27.34,27.31,27.3349,1303,0
+ZJUL.US,D,20250131,000000,27.34,27.4184,27.28,27.318,27010,0
+ZJUL.US,D,20250203,000000,27.2,27.3199,27.18,27.2761,14087,0
+ZJUL.US,D,20250204,000000,27.27,27.33,27.27,27.29,5138,0
+ZJUL.US,D,20250205,000000,27.35,27.38,27.28,27.3421,20786,0
+ZJUL.US,D,20250206,000000,27.34,27.3642,27.33,27.3642,1182,0
+ZJUL.US,D,20250207,000000,27.3501,27.3767,27.3,27.3298,5278,0
+ZJUL.US,D,20250210,000000,27.34,27.3965,27.32,27.33,26115,0
+ZJUL.US,D,20250211,000000,27.33,27.375,27.33,27.3663,12844,0
+ZJUL.US,D,20250212,000000,27.3,27.42,27.28,27.3742,22147,0
+ZJUL.US,D,20250213,000000,27.41,27.41,27.389,27.405,2945,0
+ZJUL.US,D,20250214,000000,27.445,27.445,27.4,27.4432,21648,0
+ZJUL.US,D,20250218,000000,27.4101,27.45,27.4101,27.44,10622,0
+ZJUL.US,D,20250219,000000,27.42,27.4697,27.42,27.4697,7369,0
+ZJUL.US,D,20250220,000000,27.41,27.49,27.41,27.4549,60393,0
+ZJUL.US,D,20250221,000000,27.43,27.44,27.36,27.3698,15859,0
+ZJUL.US,D,20250224,000000,27.37,27.385,27.32,27.3724,10964,0
+ZJUL.US,D,20250225,000000,27.314,27.3366,27.24,27.295,11713,0
+ZJUL.US,D,20250226,000000,27.31,27.3605,27.27,27.2949,12342,0
+ZJUL.US,D,20250227,000000,27.362,27.362,27.1749,27.1749,13098,0
+ZJUL.US,D,20250228,000000,27.17,27.297,27.15,27.297,15910,0
+ZJUL.US,D,20250303,000000,27.28,27.2902,27.1,27.1493,33165,0
+ZJUL.US,D,20250304,000000,27.02,27.19,27,27.045,16991,0
+ZJUL.US,D,20250305,000000,27.0451,27.1799,26.99,27.1449,12095,0
+ZJUL.US,D,20250306,000000,27.065,27.065,26.94,26.96,24887,0
+ZJUL.US,D,20250307,000000,26.93,27.045,26.85,27.0393,24224,0
+ZJUL.US,D,20250310,000000,26.871,26.871,26.72,26.7899,15806,0
+ZJUL.US,D,20250311,000000,26.81,26.8308,26.64,26.777,18879,0
+ZJUL.US,D,20250312,000000,26.74,26.7892,26.6501,26.7598,33432,0
+ZJUL.US,D,20250313,000000,26.69,26.69,26.6097,26.6097,1884,0
+ZJUL.US,D,20250314,000000,26.7477,26.81,26.7477,26.81,2093,0
+ZJUL.US,D,20250318,000000,26.75,26.8,26.7401,26.7649,4164,0
+ZJUL.US,D,20250319,000000,26.84,26.9,26.71,26.9,3896,0
+ZJUL.US,D,20250320,000000,26.8801,26.912765,26.79,26.8465,6217,0
+ZJUL.US,D,20250321,000000,26.8,26.91,26.8,26.86,3784,0
+ZJUL.US,D,20250324,000000,27.09,27.09,27.02,27.0698,43475,0
+ZJUL.US,D,20250325,000000,27.06,27.14,27.06,27.0952,5125,0
+ZJUL.US,D,20250326,000000,26.98,26.9973,26.94,26.9973,2065,0
+ZJUL.US,D,20250327,000000,26.9799,27.01,26.96,26.9694,4656,0
+ZJUL.US,D,20250328,000000,26.7701,26.7701,26.71,26.7392,5903,0
+ZJUL.US,D,20250331,000000,26.62,26.7701,26.59,26.7701,5323,0
+ZJUL.US,D,20250401,000000,26.785,26.84,26.69,26.8398,9500,0
+ZJUL.US,D,20250402,000000,26.83,26.97,26.8201,26.9341,7615,0
+ZJUL.US,D,20250403,000000,26.54,26.55,26.3753,26.4049,23580,0
+ZJUL.US,D,20250404,000000,26.07,26.145,25.96,26.04,10010,0
+ZJUL.US,D,20250407,000000,26.115,26.115,25.86,26.0128,40035,0
+ZJUL.US,D,20250408,000000,26.2599,26.2599,25.94,25.955,88896,0
+ZJUL.US,D,20250409,000000,26.015,26.57,25.99,26.5632,22363,0
+ZJUL.US,D,20250410,000000,26.33,26.3885,26.23,26.3571,217977,0
+ZJUL.US,D,20250411,000000,26.3,26.56,26.3,26.5037,4446,0
+ZJUL.US,D,20250414,000000,26.6,26.6,26.49,26.51,282819,0
+ZJUL.US,D,20250415,000000,26.5578,26.5578,26.4,26.4344,11903,0
+ZJUL.US,D,20250416,000000,26.2621,26.3687,26.1155,26.2124,5353,0
+ZJUL.US,D,20250417,000000,26.2001,26.3076,26.19,26.2039,9693,0
+ZJUL.US,D,20250421,000000,26.02,26.17,25.97,26.06,91820,0
+ZJUL.US,D,20250422,000000,26.205,26.205,26.06,26.19,822,0
+ZJUL.US,D,20250423,000000,26.42,26.485,26.31,26.3675,16004,0
+ZJUL.US,D,20250424,000000,26.36,26.58,26.36,26.5701,32172,0
+ZJUL.US,D,20250425,000000,26.5699,26.6598,26.5603,26.6426,11462,0
+ZJUL.US,D,20250428,000000,26.625,26.69,26.55,26.67,5957,0
+ZJUL.US,D,20250429,000000,26.6114,26.7699,26.6114,26.74,2584,0
+ZJUL.US,D,20250430,000000,26.5553,26.78,26.5245,26.749,13993,0
+ZJUL.US,D,20250501,000000,26.865,26.9299,26.84,26.86,11815,0
+ZJUL.US,D,20250502,000000,26.9975,27.07,26.9901,27.07,2170,0
+ZJUL.US,D,20250505,000000,26.96,27,26.9,26.927,350473,0
+ZJUL.US,D,20250506,000000,26.885,26.91,26.848,26.848,5326,0
+ZJUL.US,D,20250507,000000,26.82,26.94,26.781,26.93,13186,0
+ZJUL.US,D,20250508,000000,26.9699,27.09,26.93,26.98,2115,0
+ZJUL.US,D,20250509,000000,26.94,26.97,26.9057,26.96,4667,0
+ZJUL.US,D,20250512,000000,27.25,27.37,27.25,27.3515,23291,0
+ZJUL.US,D,20250513,000000,27.4799,27.5499,27.4101,27.49,6056,0
+ZJUL.US,D,20250514,000000,27.4877,27.51,27.44,27.4894,7569,0
+ZJUL.US,D,20250515,000000,27.4557,27.58,27.4557,27.5388,18094,0
+ZJUL.US,D,20250516,000000,27.565,27.6248,27.565,27.6248,3402,0
+ZJUL.US,D,20250519,000000,27.6499,27.65,27.55,27.6307,80089,0
+ZJUL.US,D,20250520,000000,27.58,27.65,27.5401,27.5401,3285,0
+ZJUL.US,D,20250521,000000,27.59,27.59,27.3501,27.4206,7589,0
+ZJUL.US,D,20250522,000000,27.435,27.455,27.37,27.42,2993,0
+ZJUL.US,D,20250523,000000,27.2538,27.3416,27.24,27.3416,784,0
+ZJUL.US,D,20250527,000000,27.4,27.64,27.4,27.5973,3906,0
+ZJUL.US,D,20250528,000000,27.5401,27.6482,27.5304,27.5304,4606,0
+ZJUL.US,D,20250529,000000,27.6,27.64,27.5201,27.5825,7169,0
+ZJUL.US,D,20250530,000000,27.555,27.6043,27.47,27.6043,2878,0
+ZJUL.US,D,20250602,000000,27.6299,27.68,27.6299,27.6506,1599,0
+ZJUL.US,D,20250603,000000,27.7,27.78,27.6,27.72,5808,0
+ZJUL.US,D,20250604,000000,28.2699,28.2699,27.7101,27.78,32004,0
+ZJUL.US,D,20250605,000000,27.7,27.85,27.64,27.72,9314,0
+ZJUL.US,D,20250606,000000,27.8899,27.89,27.8001,27.8449,1744,0
+ZJUL.US,D,20250609,000000,27.84,27.9299,27.8279,27.8699,4762,0
+ZJUL.US,D,20250610,000000,27.85,27.93,27.84,27.9047,4422,0
+ZJUL.US,D,20250611,000000,27.95,27.9999,27.86,27.9049,16759,0
+ZJUL.US,D,20250612,000000,27.91,27.95,27.9,27.9099,5913,0
+ZJUL.US,D,20250613,000000,27.88,27.9299,27.83,27.83,4623,0
+ZJUL.US,D,20250616,000000,27.94,28,27.9301,27.955,20664,0
+ZJUL.US,D,20250617,000000,27.9841,28,27.8101,27.8403,1615,0
+ZJUL.US,D,20250618,000000,27.8601,27.925,27.84,27.8551,9097,0
+ZJUL.US,D,20250620,000000,27.8506,27.8955,27.8406,27.8955,50430,0
+ZJUL.US,D,20250623,000000,27.94,28.0385,27.91,28.0385,15091,0
+ZJUL.US,D,20250624,000000,28.07,28.1201,28.07,28.1201,12263,0
+ZJUL.US,D,20250625,000000,28.11,28.1799,28.11,28.145,7173,0
+ZJUL.US,D,20250626,000000,28.18,28.1899,28.1401,28.165,12227,0
+ZJUL.US,D,20250627,000000,28.2,28.23,28.14,28.22,30393,0
+ZJUL.US,D,20250630,000000,28.21,28.6899,28.18,28.18,303367,0
+ZJUL.US,D,20250701,000000,28.178,28.28,28.159,28.23,1207969,0
+ZJUL.US,D,20250702,000000,28.22,28.7,28.17,28.3,784867,0
+ZJUL.US,D,20250703,000000,28.27,28.3,28.24,28.29,59603,0
+ZJUL.US,D,20250707,000000,28.25,28.33,28.2,28.24,168917,0
+ZJUL.US,D,20250708,000000,28.24,28.27,28.2,28.24,84873,0
+ZJUL.US,D,20250709,000000,28.2568,28.29,28.23,28.255,88237,0
+ZJUL.US,D,20250710,000000,28.2013,28.32,28.2013,28.29,55945,0
+ZJUL.US,D,20250711,000000,28.26,28.29,28.23,28.27,36627,0
+ZJUL.US,D,20250714,000000,28.255,28.3,28.24,28.29,156427,0
+ZJUL.US,D,20250715,000000,28.24,28.435,28.2201,28.26,153490,0
+ZJUL.US,D,20250716,000000,28.260357,28.29,28.2,28.2763,59486,0
+ZJUL.US,D,20250717,000000,28.26,28.33,28.245,28.315,53280,0
+ZJUL.US,D,20250718,000000,28.295,28.38,28.2401,28.32,24772,0
+ZJUL.US,D,20250721,000000,28.3499,28.3599,28.28,28.32,63651,0
+ZJUL.US,D,20250722,000000,28.3399,28.34,28.2701,28.31,25171,0
+ZJUL.US,D,20250723,000000,28.2701,28.37,28.26,28.37,22313,0
+ZJUL.US,D,20250724,000000,28.38,28.4,28.3,28.37,29443,0
+ZJUL.US,D,20250725,000000,28.3647,28.41,28.31,28.41,11685,0
+ZJUL.US,D,20250728,000000,28.4,28.43,28.34,28.39,37357,0
+ZJUL.US,D,20250729,000000,28.36,28.44,28.34,28.35,23605,0
+ZJUL.US,D,20250730,000000,28.38,28.42,28.32,28.33,59817,0
+ZJUL.US,D,20250731,000000,28.42,28.4399,28.33,28.365,19538,0
+ZJUL.US,D,20250801,000000,28.33,28.47,28.26,28.34,27087,0
+ZJUL.US,D,20250804,000000,28.39,28.42,28.32,28.36,7173,0
+ZJUL.US,D,20250805,000000,28.38,28.4,28.3301,28.3649,4693,0
+ZJUL.US,D,20250806,000000,28.4074,28.4599,28.31,28.4599,11139,0
+ZJUL.US,D,20250807,000000,28.4499,28.4499,28.3301,28.36,71093,0
+ZJUL.US,D,20250808,000000,28.39,28.45,28.39,28.4,4983,0
+ZJUL.US,D,20250811,000000,28.4,28.4899,28.39,28.39,9128,0
+ZJUL.US,D,20250812,000000,28.465,28.5199,28.41,28.4749,9105,0
+ZJUL.US,D,20250813,000000,28.48,28.5499,28.45,28.47,20419,0
+ZJUL.US,D,20250814,000000,28.5292,28.5299,28.4501,28.495,3360,0
+ZJUL.US,D,20250815,000000,28.49,28.52,28.45,28.49,2748,0
+ZJUL.US,D,20250818,000000,28.46,28.52,28.4501,28.4851,2710,0
+ZJUL.US,D,20250819,000000,28.46,28.5391,28.44,28.46,3520,0
+ZJUL.US,D,20250820,000000,28.42,28.4799,28.39,28.465,8435,0
+ZJUL.US,D,20250821,000000,28.42,28.4299,28.3901,28.4299,4406,0
+ZJUL.US,D,20250822,000000,28.43,28.56,28.43,28.55,6574,0
+ZJUL.US,D,20250825,000000,28.548,28.57,28.4601,28.5099,17516,0
+ZJUL.US,D,20250826,000000,28.47,28.56,28.46,28.56,11005,0
+ZJUL.US,D,20250827,000000,28.57,28.59,28.48,28.49,52172,0
+ZJUL.US,D,20250828,000000,28.51,28.5999,28.4911,28.5498,8448,0
+ZJUL.US,D,20250829,000000,28.52,28.5899,28.5,28.51,6140,0
+ZJUL.US,D,20250902,000000,28.45,28.52,28.45,28.485,6641,0
+ZJUL.US,D,20250903,000000,28.49,28.59,28.49,28.5204,3125,0
+ZJUL.US,D,20250904,000000,28.52,28.6199,28.5,28.59,13890,0
+ZJUL.US,D,20250905,000000,28.63,28.63,28.5405,28.5951,9686,0
+ZJUL.US,D,20250908,000000,28.58,28.6699,28.58,28.615,1374,0
+ZJUL.US,D,20250909,000000,28.58,28.65,28.57,28.6114,2540,0
+ZJUL.US,D,20250910,000000,28.61,28.68,28.5902,28.6352,1834,0
+ZJUL.US,D,20250911,000000,28.62,28.7,28.62,28.65,6617,0
+ZJUL.US,D,20250912,000000,28.64,28.79,28.6311,28.64,6625,0
+ZJUL.US,D,20250915,000000,28.66,28.7499,28.6501,28.66,5171,0
+ZJUL.US,D,20250916,000000,28.66,28.73,28.63,28.73,11852,0
+ZJUL.US,D,20250917,000000,28.65,28.68,28.6401,28.68,1614,0
+ZJUL.US,D,20250918,000000,28.67,28.75,28.66,28.7001,18830,0
+ZJUL.US,D,20250919,000000,28.69,28.759,28.67,28.7199,11815,0
+ZJUL.US,D,20250922,000000,28.69,28.8,28.66,28.8,14737,0
+ZJUL.US,D,20250923,000000,28.71,28.7999,28.69,28.7251,7557,0
+ZJUL.US,D,20250924,000000,28.69,28.7699,28.66,28.75,10062,0
+ZJUL.US,D,20250925,000000,28.72,28.72,28.61,28.67,8216,0
+ZJUL.US,D,20250926,000000,28.69,28.76,28.69,28.7254,3973,0
+ZJUL.US,D,20250929,000000,28.71,28.745,28.71,28.7404,1187,0
+ZJUL.US,D,20250930,000000,28.6911,28.79,28.6911,28.73,17786,0
+ZJUL.US,D,20251001,000000,28.73,28.7709,28.72,28.74,28835,0
+ZJUL.US,D,20251002,000000,28.75,28.82,28.75,28.82,54080,0
+ZJUL.US,D,20251003,000000,28.795,28.8385,28.7489,28.79,2625,0
+ZJUL.US,D,20251006,000000,28.76,28.79,28.7406,28.7659,24302,0
+ZJUL.US,D,20251007,000000,28.7403,28.84,28.74,28.7501,5156,0
+ZJUL.US,D,20251008,000000,28.7755,28.8,28.7301,28.7699,87930,0
+ZJUL.US,D,20251009,000000,28.76,28.8199,28.755,28.76,5655,0
+ZJUL.US,D,20251010,000000,28.8,28.8,28.69,28.7001,21150,0
+ZJUL.US,D,20251013,000000,28.765,28.79,28.7,28.73,12790,0
+ZJUL.US,D,20251014,000000,28.69,28.7755,28.69,28.7481,9858,0
+ZJUL.US,D,20251015,000000,28.7836,28.7868,28.71,28.7533,19602,0
+ZJUL.US,D,20251016,000000,28.8,28.8,28.7271,28.7499,3795,0
+ZJUL.US,D,20251017,000000,28.76,28.78,28.73,28.765,7253,0
+ZJUL.US,D,20251020,000000,28.844,28.8499,28.78,28.8377,10935,0
+ZJUL.US,D,20251021,000000,28.825,28.85,28.81,28.8284,13273,0
+ZJUL.US,D,20251022,000000,28.8147,28.8147,28.78,28.79,11761,0
+ZJUL.US,D,20251023,000000,28.79,28.82,28.7701,28.81,6416,0
+ZJUL.US,D,20251024,000000,28.83,28.9046,28.82,28.8902,14473,0
+ZJUL.US,D,20251027,000000,28.95,28.95,28.8501,28.9053,20455,0
+ZJUL.US,D,20251028,000000,28.94,28.95,28.85,28.85,22876,0
+ZJUL.US,D,20251029,000000,28.87,28.9589,28.84,28.885,13974,0
+ZJUL.US,D,20251030,000000,28.84,28.86,28.82,28.8373,8940,0
+ZJUL.US,D,20251031,000000,28.85,28.88,28.82,28.8401,10724,0
+ZJUL.US,D,20251103,000000,28.84,28.86,28.82,28.8351,15154,0
+ZJUL.US,D,20251104,000000,28.86,28.86,28.79,28.79,6830,0
+ZJUL.US,D,20251105,000000,28.78,28.85,28.78,28.8198,288222,0
+ZJUL.US,D,20251106,000000,28.8,28.82,28.77,28.7848,5002,0
+ZJUL.US,D,20251107,000000,28.77,28.8001,28.74,28.8001,7702,0
+ZJUL.US,D,20251110,000000,28.82,28.86,28.82,28.85,4103,0
+ZJUL.US,D,20251111,000000,28.8101,28.845,28.8101,28.84,11797,0
+ZJUL.US,D,20251112,000000,28.86,28.9,28.8486,28.8847,2190,0
+ZJUL.US,D,20251113,000000,28.83,28.842,28.79,28.7997,23470,0
+ZJUL.US,D,20251114,000000,28.77,28.87,28.77,28.8239,1354,0
+ZJUL.US,D,20251117,000000,28.79,28.8338,28.74,28.755,14059,0
+ZJUL.US,D,20251118,000000,28.74,28.78,28.72,28.7685,8550,0
+ZJUL.US,D,20251119,000000,28.74,28.829,28.74,28.7651,988,0
+ZJUL.US,D,20251120,000000,28.81,28.81,28.7,28.7253,6491,0
+ZJUL.US,D,20251121,000000,28.71,28.81,28.7,28.7613,9797,0
+ZJUL.US,D,20251124,000000,28.77,28.8552,28.77,28.8552,1766,0
+ZJUL.US,D,20251125,000000,28.855,28.8701,28.8,28.8701,4091,0
+ZJUL.US,D,20251126,000000,28.905,28.905,28.87,28.875,2117,0
+ZJUL.US,D,20251128,000000,28.89,28.94,28.89,28.94,410,0
+ZJUL.US,D,20251201,000000,28.98,28.98,28.89,28.9098,13003,0
+ZJUL.US,D,20251202,000000,28.91,29.0088,28.89,28.9348,68222,0
+ZJUL.US,D,20251203,000000,28.92,29,28.92,29,4684,0
+ZJUL.US,D,20251204,000000,28.92,29.01,28.92,28.9647,1804,0
+ZJUL.US,D,20251205,000000,28.96,29.01,28.95,28.96,7813,0
+ZJUL.US,D,20251208,000000,28.958,28.995,28.93,28.995,4197,0
+ZJUL.US,D,20251209,000000,28.94,29.01,28.9309,28.9743,10305,0
+ZJUL.US,D,20251210,000000,28.9652,29.01,28.9301,28.97,13228,0
+ZJUL.US,D,20251211,000000,28.96,28.99,28.93,28.99,10126,0
+ZJUL.US,D,20251212,000000,28.99,28.995,28.955,28.96,14508,0
+ZJUL.US,D,20251215,000000,28.97,29.08,28.96,28.97,5896,0
+ZJUL.US,D,20251216,000000,28.95,29.03,28.94,28.97,6978,0
+ZJUL.US,D,20251217,000000,28.94,28.945,28.921,28.945,3573,0
+ZJUL.US,D,20251218,000000,28.96,29.01,28.95,28.985,22535,0
+ZJUL.US,D,20251219,000000,29.07,29.08,28.8,29,11662,0
+ZJUL.US,D,20251222,000000,29.0101,29.07,29.0101,29.07,21279,0
+ZJUL.US,D,20251223,000000,29.04,29.075,29.03,29.06,13373,0
+ZJUL.US,D,20251224,000000,29.06,29.1052,29.06,29.1052,339,0
+ZJUL.US,D,20251226,000000,29.08,29.1799,28.95,29.08,12279,0
+ZJUL.US,D,20251229,000000,29.115,29.1198,29.065,29.1198,15052,0
+ZJUL.US,D,20251230,000000,29.08,29.18,29.075,29.08,9545,0
+ZJUL.US,D,20251231,000000,29.07,29.18,29.0648,29.0648,4673,0
+ZJUL.US,D,20260102,000000,29.08,29.14,29.06,29.0761,6201,0
+ZJUL.US,D,20260105,000000,29.1,29.17,29.07,29.1,24225,0
+ZJUL.US,D,20260106,000000,29.15,29.2,29.1,29.1552,14979,0
+ZJUL.US,D,20260107,000000,29.16,29.16,29.1001,29.12,18474,0
+ZJUL.US,D,20260108,000000,29.1,29.1552,29.0901,29.1552,27724,0
+ZJUL.US,D,20260109,000000,29.1105,29.2,29.1105,29.1725,2843,0
+ZJUL.US,D,20260112,000000,29.175,29.18,29.13,29.175,16023,0
+ZJUL.US,D,20260113,000000,29.16,29.19,29.14,29.1669,2007,0
+ZJUL.US,D,20260115,000000,29.1401,29.195,29.1401,29.18,21370,0
+ZJUL.US,D,20260116,000000,29.195,29.195,29.185,29.185,258,0
+ZJUL.US,D,20260120,000000,29.1,29.11,29.08,29.11,4971,0
+ZJUL.US,D,20260121,000000,29.07,29.165,29.07,29.12,4423,0
+ZJUL.US,D,20260122,000000,29.1662,29.2048,29.14,29.19,4087,0
+ZJUL.US,D,20260123,000000,29.13,29.2278,28.97,29.17,9860,0
+ZJUL.US,D,20260126,000000,29.19,29.2205,29.18,29.215,2739,0
+ZJUL.US,D,20260127,000000,29.2,29.29,29.1701,29.23,21600,0
+ZJUL.US,D,20260128,000000,29.1801,29.32,29.17,29.2085,8917,0
+ZJUL.US,D,20260129,000000,29.16,29.2344,29.16,29.18,7049,0
+ZJUL.US,D,20260130,000000,29.2,29.27,29.18,29.2,5310,0
+ZJUL.US,D,20260202,000000,29.26,29.27,29.18,29.25,2487,0
+ZJUL.US,D,20260203,000000,29.19,29.23,29.16,29.195,2011,0
+ZJUL.US,D,20260204,000000,29.17,29.26,29.15,29.19,6643,0
+ZJUL.US,D,20260205,000000,29.13,29.22,29.11,29.14,3173,0
+ZJUL.US,D,20260206,000000,29.16,29.25,29.12,29.2008,5968,0
+ZJUL.US,D,20260209,000000,29.2,29.25,29.2,29.236,2648,0
+ZJUL.US,D,20260210,000000,29.32,29.32,29.23,29.255,2844,0
+ZJUL.US,D,20260211,000000,29.23,29.27,29.21,29.26,8488,0
+ZJUL.US,D,20260212,000000,29.205,29.205,29.16,29.19,1756,0
+ZJUL.US,D,20260213,000000,29.16,29.225,29.15,29.1902,9785,0
+ZJUL.US,D,20260217,000000,29.15,29.22,29.13,29.19,48452,0
+ZJUL.US,D,20260218,000000,29.18,29.31,29.18,29.2,6771,0
diff --git a/daily/us/nyse stocks/2/zts.us.txt b/daily/us/nyse stocks/2/zts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68af8e04e3a57ba3493c133676314489d657f63b
--- /dev/null
+++ b/daily/us/nyse stocks/2/zts.us.txt	
@@ -0,0 +1,3282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTS.US,D,20130201,000000,29.4124,29.6335,28.4522,28.9523,71531433.57181,0
+ZTS.US,D,20130204,000000,29.0289,29.8696,28.7202,28.9622,8241749.3242201,0
+ZTS.US,D,20130205,000000,29.1793,29.8626,28.8028,28.9821,5369927.7111763,0
+ZTS.US,D,20130206,000000,28.9233,29.3486,28.7102,28.9721,2277064.3745068,0
+ZTS.US,D,20130207,000000,28.9423,30.5579,28.9423,29.8795,4070646.851146,0
+ZTS.US,D,20130208,000000,30.1694,31.2581,30.1604,30.8606,2783788.0362102,0
+ZTS.US,D,20130211,000000,30.8706,31.277,30.6983,31.0539,1592708.3794466,0
+ZTS.US,D,20130212,000000,31.1843,31.7461,30.9543,31.5052,1753534.3574424,0
+ZTS.US,D,20130213,000000,31.5619,31.5619,30.8118,31.3258,1359775.7076192,0
+ZTS.US,D,20130214,000000,31.1755,31.2292,30.5967,31.0629,3164200.9941687,0
+ZTS.US,D,20130215,000000,31.1027,31.8299,30.8118,31.7273,5800203.5392283,0
+ZTS.US,D,20130219,000000,31.7651,31.8099,31.3418,31.5958,1292512.1355473,0
+ZTS.US,D,20130220,000000,31.5958,31.6326,30.4403,30.5499,1974033.9405727,0
+ZTS.US,D,20130221,000000,30.3427,30.6256,29.7461,30.4015,3472423.9292934,0
+ZTS.US,D,20130222,000000,30.6067,30.7452,30.3427,30.4313,1022175.7853846,0
+ZTS.US,D,20130225,000000,30.5141,30.523,29.8795,29.9453,876999.59635956,0
+ZTS.US,D,20130226,000000,29.9254,30.2511,29.8696,29.9154,1123060.0998896,0
+ZTS.US,D,20130227,000000,29.8795,30.8606,29.8795,30.1784,1438962.3547369,0
+ZTS.US,D,20130228,000000,30.4065,31.3218,30.4065,31.2263,3203806.3652942,0
+ZTS.US,D,20130301,000000,31.1495,32.4026,30.9543,32.307,2499636.1390866,0
+ZTS.US,D,20130304,000000,32.4912,32.5749,31.9713,32.0709,926793.19294521,0
+ZTS.US,D,20130305,000000,32.1286,32.1934,31.514,32.0161,1513743.6083465,0
+ZTS.US,D,20130306,000000,32.0629,32.0988,31.6047,31.6047,858851.945254,0
+ZTS.US,D,20130307,000000,31.6993,32.3826,31.3338,32.2681,1413714.6710678,0
+ZTS.US,D,20130308,000000,31.7741,32.3926,31.5619,31.8299,1650484.492847,0
+ZTS.US,D,20130311,000000,31.7173,31.9902,31.0439,31.9145,1852202.9236629,0
+ZTS.US,D,20130312,000000,31.8587,31.9802,31.3716,31.5788,1668165.300748,0
+ZTS.US,D,20130313,000000,31.6515,31.8009,30.8896,31.7461,2400012.8032156,0
+ZTS.US,D,20130314,000000,32.053,33.0719,32.0251,32.3448,1997636.1274414,0
+ZTS.US,D,20130315,000000,32.4026,32.5281,31.1027,31.2193,2883501.7288305,0
+ZTS.US,D,20130318,000000,30.5778,30.7551,30.4781,30.6624,2540384.0211082,0
+ZTS.US,D,20130319,000000,30.6256,31.2013,30.1884,30.6256,1431158.5434931,0
+ZTS.US,D,20130320,000000,30.7182,31.3159,30.3427,31.287,2082764.2328045,0
+ZTS.US,D,20130321,000000,31.6515,31.7461,31.0828,31.2481,551028.58775385,0
+ZTS.US,D,20130322,000000,31.3258,31.514,30.5678,30.9284,817742.63623545,0
+ZTS.US,D,20130325,000000,31.2581,31.2581,30.1136,30.3059,1418616.0227329,0
+ZTS.US,D,20130326,000000,30.5579,30.6156,29.8795,30.3527,1495612.0206632,0
+ZTS.US,D,20130327,000000,30.1226,30.7083,29.9353,30.5678,2031402.4446374,0
+ZTS.US,D,20130328,000000,30.6714,31.277,30.4683,31.1843,7963171.4345615,0
+ZTS.US,D,20130401,000000,31.2013,31.3617,30.277,30.4313,1570321.9928373,0
+ZTS.US,D,20130402,000000,30.5001,30.9344,30.3089,30.3965,762756.53845937,0
+ZTS.US,D,20130403,000000,30.5051,30.792,30.2162,30.3716,1509702.6537272,0
+ZTS.US,D,20130404,000000,30.262,30.3477,29.6067,29.7301,2084510.1259929,0
+ZTS.US,D,20130405,000000,29.6236,29.9453,28.5478,29.8427,4244907.8737918,0
+ZTS.US,D,20130408,000000,29.8327,30.792,29.6634,30.7352,2104638.5978348,0
+ZTS.US,D,20130409,000000,30.8606,31.3617,30.4015,31.2193,2149362.1768235,0
+ZTS.US,D,20130410,000000,31.521,31.521,30.788,30.9503,1038292.4175597,0
+ZTS.US,D,20130411,000000,31.0161,31.034,30.6914,30.9623,1956230.6490781,0
+ZTS.US,D,20130412,000000,30.782,31.1405,30.4403,31.025,774810.12880975,0
+ZTS.US,D,20130415,000000,30.8806,31.025,30.038,30.1036,899094.83344359,0
+ZTS.US,D,20130416,000000,30.3815,31.1575,30.1514,31.0081,2432597.4549241,0
+ZTS.US,D,20130417,000000,30.788,31.0211,30.042,30.7043,3363933.584429,0
+ZTS.US,D,20130418,000000,30.9095,30.9095,30.2312,30.3148,856683.38327192,0
+ZTS.US,D,20130419,000000,30.5369,30.6107,29.7033,30.5369,2312585.620566,0
+ZTS.US,D,20130422,000000,30.7182,30.7182,30.0838,30.4961,987530.99979319,0
+ZTS.US,D,20130423,000000,30.6067,30.774,29.4124,29.5937,2925923.218641,0
+ZTS.US,D,20130424,000000,29.5329,29.5847,28.4025,28.5907,4443861.3880807,0
+ZTS.US,D,20130425,000000,28.8795,29.8696,28.7102,29.4582,1628518.7671035,0
+ZTS.US,D,20130426,000000,29.517,30.5101,29.517,30.4821,1522783.2991274,0
+ZTS.US,D,20130429,000000,30.8268,30.8268,30.0976,30.5549,1829259.3370998,0
+ZTS.US,D,20130430,000000,31.514,32.4942,30.8088,30.8975,3623816.6626671,0
+ZTS.US,D,20130501,000000,30.8468,31.3487,30.5549,31.2352,1490473.7335222,0
+ZTS.US,D,20130502,000000,31.2263,31.6874,30.9782,31.1375,744201.2780183,0
+ZTS.US,D,20130503,000000,31.4563,31.4752,30.8756,31.0689,1067659.3650309,0
+ZTS.US,D,20130506,000000,31.1993,31.3308,30.6396,30.8178,538327.4407005,0
+ZTS.US,D,20130507,000000,30.9503,30.9503,30.2192,30.76,748932.95978752,0
+ZTS.US,D,20130508,000000,30.8756,31.284,30.6107,31.1177,1105325.077939,0
+ZTS.US,D,20130509,000000,31.1635,31.5022,31.1375,31.3886,1044426.6368702,0
+ZTS.US,D,20130510,000000,31.3786,31.4474,30.8468,31.0399,570787.60088775,0
+ZTS.US,D,20130513,000000,30.9344,31.3308,30.6396,30.9154,468840.08863316,0
+ZTS.US,D,20130514,000000,30.9971,31.5768,30.7322,30.9503,932306.96257741,0
+ZTS.US,D,20130515,000000,30.8178,30.9344,30.4633,30.6774,601993.81018815,0
+ZTS.US,D,20130516,000000,31.3218,31.6196,31.0211,31.2352,1367603.6139961,0
+ZTS.US,D,20130517,000000,31.1993,31.7153,31.0499,31.7153,1028735.6853804,0
+ZTS.US,D,20130520,000000,31.7153,31.8079,31.4374,31.541,786338.64605058,0
+ZTS.US,D,20130521,000000,31.4075,31.5688,30.8666,30.9154,1808904.9733848,0
+ZTS.US,D,20130522,000000,30.4543,31.7989,29.7033,31.3886,27802424.373696,0
+ZTS.US,D,20130523,000000,31.1087,31.6196,30.6017,30.7232,9628883.0475854,0
+ZTS.US,D,20130524,000000,31.0589,31.4563,30.4343,31.3029,6318718.7567092,0
+ZTS.US,D,20130528,000000,31.6196,32.0689,31.4274,32.051,5302091.8796926,0
+ZTS.US,D,20130529,000000,32.042,32.042,30.76,30.8268,3308838.05459,0
+ZTS.US,D,20130530,000000,30.6575,30.9682,30.032,30.1644,4204982.2381884,0
+ZTS.US,D,20130531,000000,30.2192,30.2551,29.7481,29.9383,6960855.0586988,0
+ZTS.US,D,20130603,000000,29.9493,30.7232,29.2939,30.6396,3632914.583353,0
+ZTS.US,D,20130604,000000,30.7142,30.8666,29.7889,30.3089,4824161.9020845,0
+ZTS.US,D,20130605,000000,30.3288,30.3288,29.7033,30.0976,3764835.4372626,0
+ZTS.US,D,20130606,000000,30.0976,30.2262,29.508,30.015,3120041.6428809,0
+ZTS.US,D,20130607,000000,30.1824,30.2551,29.2013,29.4712,5487789.0549021,0
+ZTS.US,D,20130610,000000,29.7789,30.042,29.4413,29.9493,5335951.5655294,0
+ZTS.US,D,20130611,000000,29.6565,29.9582,29.3806,29.6565,6806040.8164202,0
+ZTS.US,D,20130612,000000,29.8915,29.9682,29.3806,29.499,8175188.5268647,0
+ZTS.US,D,20130613,000000,29.4413,29.517,28.8805,29.1624,6252789.4526347,0
+ZTS.US,D,20130614,000000,29.0021,29.2481,28.6384,28.8138,11399922.51925,0
+ZTS.US,D,20130617,000000,29.3806,29.7123,28.7302,28.9642,28630347.20368,0
+ZTS.US,D,20130618,000000,29.3128,29.3716,28.9543,29.1723,25958792.289681,0
+ZTS.US,D,20130619,000000,29.0569,29.2281,28.8327,29.0021,25100729.460038,0
+ZTS.US,D,20130620,000000,28.8995,29.0379,28.1156,28.2431,15967325.678693,0
+ZTS.US,D,20130621,000000,28.5827,29.0857,28.3845,28.6295,36015060.753306,0
+ZTS.US,D,20130624,000000,28.2042,28.5389,27.508,28.4223,42972642.889755,0
+ZTS.US,D,20130625,000000,28.8138,29.5797,28.5389,29.4612,14442260.369664,0
+ZTS.US,D,20130626,000000,29.7491,29.8467,28.9253,28.9741,25426431.406322,0
+ZTS.US,D,20130627,000000,29.4324,29.4812,28.8038,28.8805,17887097.379447,0
+ZTS.US,D,20130628,000000,28.9074,29.3716,28.5738,28.8995,20756615.899349,0
+ZTS.US,D,20130701,000000,29.0209,29.0569,28.1863,28.6384,18813297.229739,0
+ZTS.US,D,20130702,000000,28.2659,28.8387,27.7141,27.7908,11929373.915282,0
+ZTS.US,D,20130703,000000,27.7619,27.8277,27.1036,27.3974,13822196.213589,0
+ZTS.US,D,20130705,000000,27.8874,28.2331,27.8606,28.2231,11565968.10546,0
+ZTS.US,D,20130708,000000,28.4921,28.9741,28.2699,28.9443,16762439.973024,0
+ZTS.US,D,20130709,000000,29.1116,29.3786,28.9413,28.9801,9313801.0312285,0
+ZTS.US,D,20130710,000000,29.0757,29.2281,28.51,29.0379,6973629.4951155,0
+ZTS.US,D,20130711,000000,29.4064,29.4234,28.8516,28.9253,4797855.0365215,0
+ZTS.US,D,20130712,000000,29.0189,29.3596,29.0091,29.3298,5805149.0653041,0
+ZTS.US,D,20130715,000000,29.2939,29.6067,29.0957,29.5439,4491995.4323717,0
+ZTS.US,D,20130716,000000,29.524,29.6057,29.0927,29.1505,4597374.4931701,0
+ZTS.US,D,20130717,000000,29.2162,29.2162,28.8586,28.9901,3790489.7263034,0
+ZTS.US,D,20130718,000000,29.1057,29.1913,28.7869,28.8327,4338300.6098199,0
+ZTS.US,D,20130719,000000,28.8008,28.8098,28.1723,28.2849,9564849.2273174,0
+ZTS.US,D,20130722,000000,28.3985,28.6166,28.2092,28.3137,4548836.8553991,0
+ZTS.US,D,20130723,000000,28.4483,28.4781,27.8456,28.1285,5442636.7833365,0
+ZTS.US,D,20130724,000000,28.1813,28.5797,27.753,27.979,5226787.5609012,0
+ZTS.US,D,20130725,000000,27.9602,28.5797,27.7988,28.5528,5851038.2463581,0
+ZTS.US,D,20130726,000000,28.4383,28.5618,28.0728,28.4681,5399800.6564433,0
+ZTS.US,D,20130729,000000,28.3137,28.5698,28.0538,28.1584,4407550.0224475,0
+ZTS.US,D,20130730,000000,28.2659,28.4283,28.026,28.1664,4938260.389186,0
+ZTS.US,D,20130731,000000,28.1285,28.3038,27.9402,27.9502,5740626.3146262,0
+ZTS.US,D,20130801,000000,28.1006,28.3227,27.6195,28.2759,8648131.8158778,0
+ZTS.US,D,20130802,000000,28.2381,29.0279,28.0448,29.0091,5522222.0041148,0
+ZTS.US,D,20130805,000000,28.5698,29.4304,28.5698,29.3008,7768073.1415741,0
+ZTS.US,D,20130806,000000,29.7013,30.4742,29.1505,29.1893,13301565.644212,0
+ZTS.US,D,20130807,000000,29.1604,29.4403,28.7371,29.2919,6315527.1555328,0
+ZTS.US,D,20130808,000000,29.4403,29.8447,29.2351,29.2919,7638570.8366529,0
+ZTS.US,D,20130809,000000,29.1983,29.2919,28.8586,28.9801,2969422.9656593,0
+ZTS.US,D,20130812,000000,28.765,29.0539,28.1664,28.4383,6179313.3520698,0
+ZTS.US,D,20130813,000000,28.5976,28.8287,28.3137,28.5528,3323639.4940814,0
+ZTS.US,D,20130814,000000,28.5976,28.7182,28.1992,28.256,4115049.1616929,0
+ZTS.US,D,20130815,000000,28.0728,28.2759,27.9313,28.1484,6206235.6474917,0
+ZTS.US,D,20130816,000000,28.0728,28.3137,27.8914,28.1285,3923707.7015466,0
+ZTS.US,D,20130819,000000,28.0448,28.4084,27.979,28.007,2645677.7449768,0
+ZTS.US,D,20130820,000000,27.999,28.516,27.8556,28.3427,4057313.2068479,0
+ZTS.US,D,20130821,000000,28.1903,28.3038,27.753,27.989,3766483.9459545,0
+ZTS.US,D,20130822,000000,27.9702,28.1385,27.7241,28.007,3232591.0137146,0
+ZTS.US,D,20130823,000000,28.016,28.3427,27.7908,28.3137,2704587.3335982,0
+ZTS.US,D,20130826,000000,28.2759,28.2759,27.7988,27.9402,7657775.6617246,0
+ZTS.US,D,20130827,000000,27.6853,27.8187,27.1882,27.3775,8645757.4413002,0
+ZTS.US,D,20130828,000000,27.254,27.9702,27.0149,27.7241,7537821.0533078,0
+ZTS.US,D,20130829,000000,27.5927,27.7619,27.3974,27.6295,1696455.9989392,0
+ZTS.US,D,20130830,000000,27.6105,27.6583,27.226,27.3286,2449142.7796762,0
+ZTS.US,D,20130903,000000,27.6195,27.9214,27.3675,27.5927,2188746.6758952,0
+ZTS.US,D,20130904,000000,27.6105,27.8556,27.5209,27.8367,3399942.7569341,0
+ZTS.US,D,20130905,000000,27.8656,28.5877,27.8088,28.4383,6066734.8662836,0
+ZTS.US,D,20130906,000000,28.5528,29.0189,28.1006,28.6982,5595101.7501346,0
+ZTS.US,D,20130909,000000,28.7282,29.0637,28.4582,28.6804,2905142.1702767,0
+ZTS.US,D,20130910,000000,29.3786,29.8357,28.9313,29.0189,5358796.7636323,0
+ZTS.US,D,20130911,000000,29.4054,29.4971,28.9612,29.3786,6791783.5253519,0
+ZTS.US,D,20130912,000000,29.4054,29.4304,28.8965,29.1405,3073048.1015583,0
+ZTS.US,D,20130913,000000,29.1305,29.3496,28.9801,29.1116,3292803.747453,0
+ZTS.US,D,20130916,000000,29.4792,30.1734,29.4304,29.8646,7541450.3827361,0
+ZTS.US,D,20130917,000000,30.025,30.4921,29.9872,30.3577,4923553.3222991,0
+ZTS.US,D,20130918,000000,30.262,30.6884,29.9672,30.6784,4173653.5452946,0
+ZTS.US,D,20130919,000000,30.7511,30.8478,30.1554,30.4831,4403569.3056609,0
+ZTS.US,D,20130920,000000,30.6405,30.7053,29.8815,30.1824,12155525.81506,0
+ZTS.US,D,20130923,000000,30.1824,30.1824,29.3954,29.6057,3543208.4026944,0
+ZTS.US,D,20130924,000000,29.6445,29.6813,29.264,29.515,2361823.0211619,0
+ZTS.US,D,20130925,000000,29.515,29.6156,29.0927,29.1205,3376520.2795999,0
+ZTS.US,D,20130926,000000,29.272,29.6644,29.254,29.6057,2441499.6026533,0
+ZTS.US,D,20130927,000000,29.5897,29.6295,29.1146,29.2102,2550187.7284021,0
+ZTS.US,D,20130930,000000,29.1604,29.3696,28.9991,29.1793,3082750.4085003,0
+ZTS.US,D,20131001,000000,29.1793,30.042,29.0727,29.7969,3480825.0990462,0
+ZTS.US,D,20131002,000000,29.6913,30.1256,29.4692,30.006,3275960.2454283,0
+ZTS.US,D,20131003,000000,29.8069,29.8357,29.3866,29.515,2688224.7302723,0
+ZTS.US,D,20131004,000000,30.267,30.524,29.6674,30.0459,6181269.0737091,0
+ZTS.US,D,20131007,000000,29.7202,30.3577,29.6156,29.9383,4714453.749033,0
+ZTS.US,D,20131008,000000,29.8716,30.0868,29.4971,29.5608,4428887.2668017,0
+ZTS.US,D,20131009,000000,29.7481,29.7481,29.1405,29.4692,3604919.0505427,0
+ZTS.US,D,20131010,000000,29.7969,30.3387,29.507,30.3387,4690331.5088741,0
+ZTS.US,D,20131011,000000,30.4165,30.7242,30.032,30.3766,6575116.0723538,0
+ZTS.US,D,20131014,000000,30.032,30.4353,29.8716,30.271,2696013.4820579,0
+ZTS.US,D,20131015,000000,30.2102,30.3965,30.006,30.0678,2481439.293751,0
+ZTS.US,D,20131016,000000,30.2461,30.9174,30.2461,30.8378,3876761.3465263,0
+ZTS.US,D,20131017,000000,30.78,31.1197,30.7242,30.9692,3083935.0858794,0
+ZTS.US,D,20131018,000000,31.0907,31.2183,30.799,31.1475,4244330.5945604,0
+ZTS.US,D,20131021,000000,31.0907,31.2571,30.5838,30.7242,2856504.1361175,0
+ZTS.US,D,20131022,000000,30.8646,30.9414,30.2411,30.4801,3289890.2442716,0
+ZTS.US,D,20131023,000000,30.4553,30.8478,30.4553,30.5639,3005317.686282,0
+ZTS.US,D,20131024,000000,30.7053,30.8378,30.4742,30.6973,2507996.1463204,0
+ZTS.US,D,20131025,000000,30.7511,30.7511,30.3288,30.4453,1588923.4356169,0
+ZTS.US,D,20131028,000000,30.5001,30.5001,29.9483,29.9872,3878411.863146,0
+ZTS.US,D,20131029,000000,29.9961,30.281,29.9284,30.032,3105854.6292843,0
+ZTS.US,D,20131030,000000,30.2232,30.6366,30.02,30.1216,4681907.247952,0
+ZTS.US,D,20131031,000000,30.0638,30.3248,29.7421,29.7421,4514851.6740773,0
+ZTS.US,D,20131101,000000,29.8497,30.0011,29.4832,29.9134,6269890.9733767,0
+ZTS.US,D,20131104,000000,29.9134,30.0548,29.6096,30.0011,4086138.0138236,0
+ZTS.US,D,20131105,000000,29.9722,30.028,29.3726,29.7719,7069952.8017111,0
+ZTS.US,D,20131106,000000,30.1406,30.2312,29.0209,29.3816,7156312.7707555,0
+ZTS.US,D,20131107,000000,29.4832,29.6196,28.9921,29.1634,5539758.2412171,0
+ZTS.US,D,20131108,000000,29.2849,29.7143,29.0857,29.6763,4964354.4144064,0
+ZTS.US,D,20131111,000000,29.7819,30.0638,29.7053,29.8497,3276982.2806588,0
+ZTS.US,D,20131112,000000,29.8297,30.0459,29.5459,29.9134,3410560.6789353,0
+ZTS.US,D,20131113,000000,29.7321,29.8865,29.3886,29.8009,4448930.4017138,0
+ZTS.US,D,20131114,000000,30.0011,30.2312,29.5728,29.7621,3134691.4838266,0
+ZTS.US,D,20131115,000000,29.7719,29.9433,29.51,29.8865,3833671.2167714,0
+ZTS.US,D,20131118,000000,29.9134,30.028,29.5548,29.7053,3116039.8428529,0
+ZTS.US,D,20131119,000000,29.7421,30.02,29.3138,29.519,2737393.8613243,0
+ZTS.US,D,20131120,000000,29.519,29.8955,29.3228,29.4732,2527328.474805,0
+ZTS.US,D,20131121,000000,29.5807,29.8009,29.4254,29.6674,4710144.7360575,0
+ZTS.US,D,20131122,000000,29.7241,29.8109,29.3626,29.4632,4098459.66253,0
+ZTS.US,D,20131125,000000,29.51,29.519,29.1823,29.3984,5023748.9175821,0
+ZTS.US,D,20131126,000000,29.5548,29.9911,29.4921,29.519,4681699.4274287,0
+ZTS.US,D,20131127,000000,29.5459,29.6395,29.2202,29.3886,1898084.073006,0
+ZTS.US,D,20131129,000000,29.3984,29.5459,29.2013,29.266,1126770.7503923,0
+ZTS.US,D,20131202,000000,29.4164,29.6853,29.2102,29.266,3925110.2390879,0
+ZTS.US,D,20131203,000000,29.2491,29.3526,29.0209,29.2102,5869964.973435,0
+ZTS.US,D,20131204,000000,29.1923,29.4433,29.0857,29.3228,3402244.8461123,0
+ZTS.US,D,20131205,000000,29.3138,29.7819,29.1146,29.5379,6916470.8195018,0
+ZTS.US,D,20131206,000000,29.7053,29.7719,29.4074,29.6295,3473846.5461122,0
+ZTS.US,D,20131209,000000,29.6495,30.011,29.4921,29.8297,3271720.5059606,0
+ZTS.US,D,20131210,000000,29.7053,29.7053,29.3138,29.4632,3131319.1691517,0
+ZTS.US,D,20131211,000000,29.528,29.6295,28.8985,29.2102,4725329.6897515,0
+ZTS.US,D,20131212,000000,29.1057,29.51,29.1057,29.2849,3835601.8393137,0
+ZTS.US,D,20131213,000000,29.4164,29.9622,29.3427,29.6674,3498149.4997696,0
+ZTS.US,D,20131216,000000,29.7521,30.0638,29.6395,30.0638,2805290.9346047,0
+ZTS.US,D,20131217,000000,29.9822,30.037,29.4254,29.7241,2799710.9033564,0
+ZTS.US,D,20131218,000000,29.6953,30.2511,29.4074,30.2232,3921678.690544,0
+ZTS.US,D,20131219,000000,30.1953,30.4125,29.7421,30.3537,3669348.4325796,0
+ZTS.US,D,20131220,000000,30.3726,30.7112,30.3059,30.4225,3918002.1748132,0
+ZTS.US,D,20131223,000000,30.6366,30.6644,30.2152,30.4125,2362768.7551374,0
+ZTS.US,D,20131224,000000,30.3437,30.5141,30.1306,30.4125,664511.64499641,0
+ZTS.US,D,20131226,000000,30.5329,30.796,30.4413,30.6176,1601606.5113204,0
+ZTS.US,D,20131227,000000,30.7112,30.786,30.5061,30.6944,1407521.2178885,0
+ZTS.US,D,20131230,000000,30.758,30.8547,30.5698,30.6944,1919723.5104882,0
+ZTS.US,D,20131231,000000,30.8158,30.8248,30.4971,30.7112,2416633.4252588,0
+ZTS.US,D,20140102,000000,30.5599,30.6844,30.1694,30.4025,2742011.0912111,0
+ZTS.US,D,20140103,000000,30.3825,30.5329,30.0818,30.1116,2687549.0625807,0
+ZTS.US,D,20140106,000000,30.3437,30.7482,29.9234,30.0459,2941305.9532194,0
+ZTS.US,D,20140107,000000,30.2411,30.4881,30.02,30.1594,2488753.1706211,0
+ZTS.US,D,20140108,000000,29.7909,30.1505,29.5997,29.8198,4221277.5759343,0
+ZTS.US,D,20140109,000000,29.9045,30.037,29.6196,30.028,2451604.4991114,0
+ZTS.US,D,20140110,000000,29.9722,30.5897,29.9334,30.5698,3193082.0231217,0
+ZTS.US,D,20140113,000000,30.4323,30.4603,29.7719,29.8597,4303150.8303965,0
+ZTS.US,D,20140114,000000,30.011,30.0548,29.7321,29.9234,2484858.7947282,0
+ZTS.US,D,20140115,000000,29.9622,30.028,29.7621,29.8865,3104070.5854686,0
+ZTS.US,D,20140116,000000,29.9234,30.1406,29.7909,30.0638,2086682.7038304,0
+ZTS.US,D,20140117,000000,29.9822,30.1505,29.7143,29.8109,2663627.6151978,0
+ZTS.US,D,20140121,000000,30.0459,30.1505,29.3726,29.3816,6047839.262087,0
+ZTS.US,D,20140122,000000,29.519,29.7521,29.3726,29.5548,6060275.3626759,0
+ZTS.US,D,20140123,000000,29.5548,29.9045,29.501,29.8198,3474010.1922247,0
+ZTS.US,D,20140124,000000,29.5997,29.7521,29.4074,29.5548,4823932.9983198,0
+ZTS.US,D,20140127,000000,29.6196,29.7053,29.3726,29.4632,7380530.0321356,0
+ZTS.US,D,20140128,000000,29.4931,29.7749,29.3746,29.6017,4463806.1345325,0
+ZTS.US,D,20140129,000000,29.4452,29.6116,28.9253,28.9841,3347287.8632888,0
+ZTS.US,D,20140130,000000,29.259,29.503,28.8038,28.8805,4991605.0060173,0
+ZTS.US,D,20140131,000000,28.6186,28.758,28.3137,28.5897,5630673.1943879,0
+ZTS.US,D,20140203,000000,28.6276,28.767,28.3805,28.5996,6976402.4433537,0
+ZTS.US,D,20140204,000000,28.777,28.9543,28.3805,28.4691,3884025.0252024,0
+ZTS.US,D,20140205,000000,28.3427,28.6554,28.1992,28.3705,3991604.7748272,0
+ZTS.US,D,20140206,000000,28.3337,28.4791,28.248,28.2949,3533251.0889267,0
+ZTS.US,D,20140207,000000,28.3517,29.0031,28.3517,28.9074,4390359.1489201,0
+ZTS.US,D,20140210,000000,28.9841,29.6883,28.9841,29.3248,6732464.3194671,0
+ZTS.US,D,20140211,000000,27.9004,28.015,27.0906,27.4323,30943233.009447,0
+ZTS.US,D,20140212,000000,27.499,28.3705,27.4323,28.248,15286012.698154,0
+ZTS.US,D,20140213,000000,28.1813,28.4094,27.8347,27.9402,8380557.3703505,0
+ZTS.US,D,20140214,000000,27.8904,28.248,27.8257,28.1385,5924713.1317714,0
+ZTS.US,D,20140218,000000,28.1664,28.8038,28.1385,28.507,6464967.1791588,0
+ZTS.US,D,20140219,000000,28.2849,28.3995,27.9004,28.015,6552133.3311993,0
+ZTS.US,D,20140220,000000,28.006,28.4094,27.9104,28.2191,4990436.3920603,0
+ZTS.US,D,20140221,000000,28.2381,28.2759,27.8068,27.8815,3436168.7856375,0
+ZTS.US,D,20140224,000000,28.0438,28.3137,27.8904,27.9692,3299157.8348533,0
+ZTS.US,D,20140225,000000,27.8347,28.6086,27.8257,28.3705,4685966.2739212,0
+ZTS.US,D,20140226,000000,28.2849,28.6734,28.248,28.6276,3873343.8534768,0
+ZTS.US,D,20140227,000000,28.6276,28.9443,28.5807,28.9253,4012069.5745691,0
+ZTS.US,D,20140228,000000,28.9543,29.2112,28.8417,29.2112,5508133.3789785,0
+ZTS.US,D,20140303,000000,28.9931,29.3646,28.9931,29.1833,3753675.3747659,0
+ZTS.US,D,20140304,000000,29.4094,29.4752,29.0031,29.0867,5842608.9656167,0
+ZTS.US,D,20140305,000000,29.1933,29.3248,28.8038,28.9253,4671722.0343835,0
+ZTS.US,D,20140306,000000,29.0219,29.2401,28.8805,28.9841,3841651.7256582,0
+ZTS.US,D,20140307,000000,29.0767,29.1833,28.6922,28.7938,4695417.5898931,0
+ZTS.US,D,20140310,000000,28.8317,28.8516,28.4393,28.5807,4144728.3419309,0
+ZTS.US,D,20140311,000000,28.6922,28.8417,28.3237,28.517,2805001.7930072,0
+ZTS.US,D,20140312,000000,28.3137,28.4791,27.9204,27.9692,4633670.7993451,0
+ZTS.US,D,20140313,000000,27.988,28.0438,27.3636,27.5458,4344396.6785028,0
+ZTS.US,D,20140314,000000,27.5458,28.0807,27.5269,27.7022,4271034.0258564,0
+ZTS.US,D,20140317,000000,27.7599,27.8815,27.6075,27.6653,4074797.2378284,0
+ZTS.US,D,20140318,000000,27.7022,27.7599,27.5458,27.5727,5791214.0466414,0
+ZTS.US,D,20140319,000000,27.5986,28.3517,27.5647,28.1664,6045120.5278984,0
+ZTS.US,D,20140320,000000,28.0718,28.3517,27.9402,28.3337,3899876.6109131,0
+ZTS.US,D,20140321,000000,28.5996,28.6554,27.489,27.5548,10267665.10625,0
+ZTS.US,D,20140324,000000,27.6075,27.6653,27.2788,27.4422,4919773.3982887,0
+ZTS.US,D,20140325,000000,27.5647,27.6653,27.4134,27.5548,3379125.5658701,0
+ZTS.US,D,20140326,000000,27.6923,27.7321,27.4612,27.508,4157341.1401628,0
+ZTS.US,D,20140327,000000,27.508,27.6843,27.3834,27.5907,3172110.22162,0
+ZTS.US,D,20140328,000000,27.7411,27.7889,27.2211,27.3148,6795340.5693808,0
+ZTS.US,D,20140331,000000,27.3735,27.4422,26.9901,27.25,9227499.2920891,0
+ZTS.US,D,20140401,000000,27.2788,27.6753,27.2788,27.6365,3884624.3916391,0
+ZTS.US,D,20140402,000000,27.5727,27.9692,27.4422,27.8904,2486297.4749691,0
+ZTS.US,D,20140403,000000,27.9781,27.9781,27.6753,27.8904,3075911.4065457,0
+ZTS.US,D,20140404,000000,27.9104,28.256,27.508,27.6075,5270875.6307534,0
+ZTS.US,D,20140407,000000,27.5458,27.6075,27.1643,27.3068,4326033.175163,0
+ZTS.US,D,20140408,000000,27.2122,27.5179,27.0099,27.4522,5038578.4680623,0
+ZTS.US,D,20140409,000000,27.5179,27.5179,27.0906,27.3636,3856227.2732766,0
+ZTS.US,D,20140410,000000,27.2978,27.5179,27.1165,27.1733,5705438.3845755,0
+ZTS.US,D,20140411,000000,27.0827,27.1832,26.6294,26.743,3382864.3273614,0
+ZTS.US,D,20140414,000000,26.8197,27.0986,26.6126,26.8197,2718484.2016334,0
+ZTS.US,D,20140415,000000,26.9043,26.9043,26.497,26.8855,3431762.3881656,0
+ZTS.US,D,20140416,000000,26.8855,27.0269,26.743,26.8655,4482354.3672264,0
+ZTS.US,D,20140417,000000,26.8466,27.0359,26.8008,26.9333,3637996.6485165,0
+ZTS.US,D,20140421,000000,27.0448,27.3636,26.8655,27.3336,4712378.5556919,0
+ZTS.US,D,20140422,000000,27.7978,28.2659,27.489,28.1484,8871328.0459913,0
+ZTS.US,D,20140423,000000,28.015,28.1484,27.5907,27.6753,4038923.6004471,0
+ZTS.US,D,20140424,000000,27.6573,28.3377,27.6095,28.2122,4673957.8619455,0
+ZTS.US,D,20140425,000000,28.1414,28.5936,27.9622,28.4731,5151682.026958,0
+ZTS.US,D,20140428,000000,28.8078,28.9493,28.3556,28.6962,3924267.9133921,0
+ZTS.US,D,20140429,000000,28.7252,28.8178,28.511,28.8178,2681944.9361993,0
+ZTS.US,D,20140430,000000,28.6594,28.753,28.2799,28.5668,4360384.8033012,0
+ZTS.US,D,20140501,000000,28.6126,28.8178,28.4931,28.6126,3397318.3953502,0
+ZTS.US,D,20140502,000000,28.6216,29.0279,28.6036,28.9213,3222640.727694,0
+ZTS.US,D,20140505,000000,28.7152,28.9124,28.4233,28.8178,4687901.9162831,0
+ZTS.US,D,20140506,000000,28.1753,29.6285,27.9034,29.1604,6920115.2083883,0
+ZTS.US,D,20140507,000000,28.4133,29.0179,28.3177,28.9293,7214873.9839104,0
+ZTS.US,D,20140508,000000,28.8367,29.0827,28.7052,28.772,2846746.6111621,0
+ZTS.US,D,20140509,000000,28.744,28.8566,28.3645,28.8277,3537870.3267413,0
+ZTS.US,D,20140512,000000,28.8666,29.1305,28.8367,29.0827,2087959.7458866,0
+ZTS.US,D,20140513,000000,29.0727,29.1305,28.8855,29.0081,2046910.6747009,0
+ZTS.US,D,20140514,000000,28.9213,29.0827,28.772,28.9213,2387396.9930922,0
+ZTS.US,D,20140515,000000,28.8178,28.9213,28.6514,28.753,3288722.6342784,0
+ZTS.US,D,20140516,000000,28.7252,28.8945,28.6216,28.8855,3240282.3810038,0
+ZTS.US,D,20140519,000000,28.8855,28.9124,28.5847,28.753,3888993.6424475,0
+ZTS.US,D,20140520,000000,28.7988,28.8755,28.5757,28.5847,2689407.3997237,0
+ZTS.US,D,20140521,000000,28.6784,28.7899,28.5498,28.7152,2565603.5937886,0
+ZTS.US,D,20140522,000000,28.6514,28.8367,28.5668,28.6315,4791163.6172573,0
+ZTS.US,D,20140523,000000,28.6414,28.8666,28.6036,28.8178,4327936.6906805,0
+ZTS.US,D,20140527,000000,28.9791,29.0449,28.8277,28.9791,2537932.3413118,0
+ZTS.US,D,20140528,000000,29.0081,29.0081,28.7252,28.772,6134733.339916,0
+ZTS.US,D,20140529,000000,28.8855,29.0449,28.7899,28.9981,2765729.7378901,0
+ZTS.US,D,20140530,000000,29.0637,29.1993,28.9493,28.9791,3259362.7145545,0
+ZTS.US,D,20140602,000000,29.0727,29.2262,28.9293,29.1893,3772653.3040007,0
+ZTS.US,D,20140603,000000,29.1604,29.509,29.0637,29.5,3520271.8438784,0
+ZTS.US,D,20140604,000000,29.4334,29.6853,29.3876,29.6086,3548705.1049407,0
+ZTS.US,D,20140605,000000,29.6485,29.8776,29.4722,29.8407,2949934.0188092,0
+ZTS.US,D,20140606,000000,29.8507,30.021,29.8407,29.9632,2674013.6215426,0
+ZTS.US,D,20140609,000000,30.0021,30.2172,29.8776,30.2172,3378672.77816,0
+ZTS.US,D,20140610,000000,30.1524,30.6894,30.1236,30.6794,4915189.2992099,0
+ZTS.US,D,20140611,000000,30.6794,30.7063,30.2989,30.3278,3814431.2529638,0
+ZTS.US,D,20140612,000000,30.28,30.3278,30.038,30.1983,4553626.7670734,0
+ZTS.US,D,20140613,000000,30.1704,30.3377,30.0459,30.3178,2017508.5884938,0
+ZTS.US,D,20140616,000000,30.28,30.4055,30.1983,30.3278,2327609.940039,0
+ZTS.US,D,20140617,000000,30.26,31.0091,30.26,30.9732,4668757.329044,0
+ZTS.US,D,20140618,000000,30.8896,31.0459,30.6415,31.0459,2630206.6615769,0
+ZTS.US,D,20140619,000000,31.1237,31.1963,30.7063,30.7262,4304065.4414917,0
+ZTS.US,D,20140620,000000,30.5848,30.7531,30.2531,30.6415,8301312.4933277,0
+ZTS.US,D,20140623,000000,30.7162,30.8995,30.6127,30.8108,2662841.5114794,0
+ZTS.US,D,20140624,000000,30.8398,30.8696,30.5369,30.5549,1877692.5626273,0
+ZTS.US,D,20140625,000000,30.5947,30.7432,30.4821,30.5549,2914740.0649751,0
+ZTS.US,D,20140626,000000,30.5369,30.6127,30.28,30.4343,2373008.1827555,0
+ZTS.US,D,20140627,000000,30.4055,30.5947,30.3567,30.5649,1520212.1476293,0
+ZTS.US,D,20140630,000000,30.6326,30.8995,30.3178,30.4633,1962715.2517829,0
+ZTS.US,D,20140701,000000,30.6415,30.781,30.5001,30.6894,2397833.1976309,0
+ZTS.US,D,20140702,000000,30.6794,30.9284,30.6794,30.9095,1960436.2537739,0
+ZTS.US,D,20140703,000000,30.9284,31.0749,30.8198,31.0649,1451515.9190999,0
+ZTS.US,D,20140707,000000,31.036,31.0459,30.7342,30.7342,2211462.3626574,0
+ZTS.US,D,20140708,000000,30.5848,30.6894,30.3667,30.6595,1955830.0674898,0
+ZTS.US,D,20140709,000000,30.6495,30.8108,30.4821,30.6415,1419388.070957,0
+ZTS.US,D,20140710,000000,30.4155,30.8596,30.2262,30.6983,2122679.828769,0
+ZTS.US,D,20140711,000000,30.6226,30.7342,30.4911,30.5549,1507345.3465355,0
+ZTS.US,D,20140714,000000,30.7342,31.0091,30.5848,30.8995,2012964.6479703,0
+ZTS.US,D,20140715,000000,30.801,30.8796,30.4543,30.5748,2644371.5879681,0
+ZTS.US,D,20140716,000000,30.6127,30.8696,30.5369,30.801,1873042.2019324,0
+ZTS.US,D,20140717,000000,30.6127,30.6894,30.3467,30.4055,2282190.6140812,0
+ZTS.US,D,20140718,000000,30.3467,30.9095,30.27,30.8596,3454582.4871714,0
+ZTS.US,D,20140721,000000,30.781,31.036,30.772,31.0091,2662501.1677238,0
+ZTS.US,D,20140722,000000,31.1137,31.3676,30.9921,31.027,2744365.3865111,0
+ZTS.US,D,20140723,000000,31.0091,31.0947,30.9453,31.0021,2202013.0546134,0
+ZTS.US,D,20140724,000000,31.0549,31.1237,30.9284,31.0459,2127101.2856992,0
+ZTS.US,D,20140725,000000,30.9384,31.0549,30.8498,30.9832,1673344.750408,0
+ZTS.US,D,20140728,000000,30.9384,31.1237,30.8398,31.0181,1724456.5515688,0
+ZTS.US,D,20140729,000000,30.9633,31.3577,30.8696,31.1785,3172108.2136922,0
+ZTS.US,D,20140730,000000,31.291,31.3876,31.0749,31.281,1907454.0679036,0
+ZTS.US,D,20140731,000000,31.0649,31.2711,31.027,31.0649,3180905.9491779,0
+ZTS.US,D,20140801,000000,30.9384,31.1873,30.763,30.9095,5700477.7990415,0
+ZTS.US,D,20140804,000000,30.8896,31.4832,30.7531,31.3776,4953636.0960172,0
+ZTS.US,D,20140805,000000,30.8498,31.036,30.1894,30.4055,6288278.5718497,0
+ZTS.US,D,20140806,000000,30.2342,30.5549,30.2172,30.4911,3351624.9872529,0
+ZTS.US,D,20140807,000000,30.5549,30.6595,29.8965,30.012,3970197.2530013,0
+ZTS.US,D,20140808,000000,30.021,30.528,30.021,30.5101,2321551.0180197,0
+ZTS.US,D,20140811,000000,30.6415,30.8198,30.5649,30.772,2417929.5426286,0
+ZTS.US,D,20140812,000000,30.6595,30.8596,30.5369,30.6326,3006372.8523205,0
+ZTS.US,D,20140813,000000,30.8796,31.1873,30.8596,31.027,3950510.5252667,0
+ZTS.US,D,20140814,000000,31.0848,31.2421,31.027,31.2133,2714569.746463,0
+ZTS.US,D,20140815,000000,31.3676,31.8109,31.2711,31.8019,4071068.5159758,0
+ZTS.US,D,20140818,000000,31.9285,32.1714,31.8807,32.0968,3656986.6253179,0
+ZTS.US,D,20140819,000000,32.1167,32.7054,32.0589,32.6555,3089325.3679543,0
+ZTS.US,D,20140820,000000,32.6555,32.9674,32.5879,32.9126,2875840.4804577,0
+ZTS.US,D,20140821,000000,32.8936,33.0898,32.8169,33.0042,2158373.7566157,0
+ZTS.US,D,20140822,000000,32.9394,33.052,32.8548,33.0042,2431835.4463387,0
+ZTS.US,D,20140825,000000,33.1097,33.1357,32.9304,33.0142,2555189.4764553,0
+ZTS.US,D,20140826,000000,33.0898,33.3079,32.9574,33.2333,3125359.6395565,0
+ZTS.US,D,20140827,000000,33.2801,33.564,33.1745,33.4325,2902920.3982089,0
+ZTS.US,D,20140828,000000,33.2711,33.4703,33.1745,33.4235,3975048.4064723,0
+ZTS.US,D,20140829,000000,33.4235,33.5261,33.1097,33.5261,1258886.3732948,0
+ZTS.US,D,20140902,000000,33.5261,33.6666,33.4155,33.564,1748471.3675926,0
+ZTS.US,D,20140903,000000,34.6527,34.6705,33.6108,33.8269,4461590.3862481,0
+ZTS.US,D,20140904,000000,33.8369,33.9505,33.4793,33.5918,2519124.0819728,0
+ZTS.US,D,20140905,000000,33.6864,34.1058,33.536,34.0959,1694389.8412729,0
+ZTS.US,D,20140908,000000,34.06,34.3488,34.0102,34.321,2022799.4781446,0
+ZTS.US,D,20140909,000000,34.292,34.3398,34.0699,34.2274,2994165.6554964,0
+ZTS.US,D,20140910,000000,34.3488,34.3768,33.9415,34.2832,2418023.9152334,0
+ZTS.US,D,20140911,000000,34.1984,34.331,34.1417,34.312,1869926.9020109,0
+ZTS.US,D,20140912,000000,34.2532,34.2832,34.1417,34.2274,2029781.0429702,0
+ZTS.US,D,20140915,000000,34.292,34.3588,34.1795,34.312,2288208.3735814,0
+ZTS.US,D,20140916,000000,34.321,34.5759,34.2442,34.5172,2381616.1690677,0
+ZTS.US,D,20140917,000000,34.566,34.7005,34.3768,34.6705,2669791.9534247,0
+ZTS.US,D,20140918,000000,34.7582,35.075,34.6427,34.7203,2469702.9559869,0
+ZTS.US,D,20140919,000000,34.8518,35.2951,34.8518,35.1905,6453588.2525361,0
+ZTS.US,D,20140922,000000,35.2104,35.2851,34.5271,34.6427,5233785.1891489,0
+ZTS.US,D,20140923,000000,34.3488,34.5172,33.9135,33.9415,4674214.8766989,0
+ZTS.US,D,20140924,000000,34.0501,34.6527,34.0102,34.6049,4983219.8996866,0
+ZTS.US,D,20140925,000000,34.5949,34.6138,34.1696,34.3398,2179681.8860174,0
+ZTS.US,D,20140926,000000,34.3956,34.7682,34.2353,34.6527,2246067.9936575,0
+ZTS.US,D,20140929,000000,34.3398,34.824,34.2184,34.804,2194145.993645,0
+ZTS.US,D,20140930,000000,35.047,35.1018,34.7871,34.9544,3607743.2009388,0
+ZTS.US,D,20141001,000000,34.8808,35.0102,34.2732,34.4783,5822748.5521309,0
+ZTS.US,D,20141002,000000,34.6049,34.9744,34.4883,34.9176,3879705.9725881,0
+ZTS.US,D,20141003,000000,34.8808,35.6826,34.8808,35.6348,6288141.0287981,0
+ZTS.US,D,20141006,000000,35.7682,35.9176,35.571,35.6248,2847131.1293283,0
+ZTS.US,D,20141007,000000,35.3817,35.5342,34.6427,34.7293,8580288.9566469,0
+ZTS.US,D,20141008,000000,34.814,35.5421,34.6527,35.5262,3769261.9140121,0
+ZTS.US,D,20141009,000000,35.4664,35.5989,34.9086,35.0182,4584288.8279505,0
+ZTS.US,D,20141010,000000,35.0182,35.2851,34.6617,34.7005,3899959.9399151,0
+ZTS.US,D,20141013,000000,34.6905,34.6905,33.6108,33.6496,7057650.2283183,0
+ZTS.US,D,20141014,000000,33.9315,34.2084,33.545,33.9315,3254415.1805508,0
+ZTS.US,D,20141015,000000,33.4514,33.4793,32.3159,33.3568,7564310.6402972,0
+ZTS.US,D,20141016,000000,32.8638,33.6008,32.3348,33.1745,4419979.0952891,0
+ZTS.US,D,20141017,000000,33.4703,33.6765,33.0619,33.4614,3634840.1860759,0
+ZTS.US,D,20141020,000000,33.4614,33.7612,33.4056,33.4982,2689040.9529072,0
+ZTS.US,D,20141021,000000,33.6496,34.2274,33.6208,34.1417,5045308.0379539,0
+ZTS.US,D,20141022,000000,34.1148,34.3768,33.9415,33.9505,2392676.8391401,0
+ZTS.US,D,20141023,000000,33.8657,34.4783,33.555,34.1596,3092871.3683805,0
+ZTS.US,D,20141024,000000,34.2442,34.6237,34.1506,34.6049,1500028.4577739,0
+ZTS.US,D,20141027,000000,34.6237,34.7961,34.5172,34.5949,2654778.6775543,0
+ZTS.US,D,20141028,000000,34.6805,35.0182,34.5371,35.0102,1620941.8516967,0
+ZTS.US,D,20141029,000000,34.8518,34.9444,34.3488,34.6427,2401470.5587703,0
+ZTS.US,D,20141030,000000,34.6527,35.3817,34.5759,35.3041,2259953.81809,0
+ZTS.US,D,20141031,000000,35.7004,35.8618,35.047,35.1507,2737363.7424078,0
+ZTS.US,D,20141103,000000,35.1427,35.8449,35.0869,35.7513,4295362.0786109,0
+ZTS.US,D,20141104,000000,36.0281,37.078,36.0281,37.078,10258945.679947,0
+ZTS.US,D,20141105,000000,37.2434,37.3539,36.7393,37.2234,12532716.048962,0
+ZTS.US,D,20141106,000000,37.2972,37.6468,37.2234,37.6378,4702408.1903937,0
+ZTS.US,D,20141107,000000,37.58,38.1986,37.5531,38.1299,7194299.7521055,0
+ZTS.US,D,20141110,000000,38.1986,38.2365,37.9416,38.0651,7944574.0076375,0
+ZTS.US,D,20141111,000000,38.0651,41.8282,37.838,41.4368,21354016.574783,0
+ZTS.US,D,20141112,000000,41.6111,41.6679,40.3491,40.4148,22593564.59581,0
+ZTS.US,D,20141113,000000,40.4337,41.0333,40.3849,40.9845,6489863.4754696,0
+ZTS.US,D,20141114,000000,40.9357,41.1828,40.624,40.8879,2837416.7748198,0
+ZTS.US,D,20141117,000000,41.5712,42.1111,40.7395,41.9218,10061480.040129,0
+ZTS.US,D,20141118,000000,42.5384,42.5972,40.7853,41.883,12851744.647333,0
+ZTS.US,D,20141119,000000,42.0174,42.0672,40.9547,41.1409,7418137.5151386,0
+ZTS.US,D,20141120,000000,40.6728,40.9945,40.4796,40.8959,5371355.3478145,0
+ZTS.US,D,20141121,000000,41.2764,41.5811,40.615,41.5811,5477826.7213151,0
+ZTS.US,D,20141124,000000,41.7923,42.5872,41.5423,42.2525,4409285.875997,0
+ZTS.US,D,20141125,000000,42.2525,42.3879,41.5811,41.6201,3786560.2116747,0
+ZTS.US,D,20141126,000000,41.9596,42.3691,41.5811,42.3401,2248698.3790246,0
+ZTS.US,D,20141128,000000,42.4149,42.7386,42.4149,42.5872,1405481.1632831,0
+ZTS.US,D,20141201,000000,42.7754,42.879,41.9498,42.0573,3326665.4412176,0
+ZTS.US,D,20141202,000000,42.0573,42.6071,41.9696,42.4069,2638230.3409106,0
+ZTS.US,D,20141203,000000,42.4069,42.6648,42.0752,42.5384,2118849.7065645,0
+ZTS.US,D,20141204,000000,42.4517,42.5583,41.5613,41.7067,4531011.4766992,0
+ZTS.US,D,20141205,000000,41.6778,42.139,41.5423,41.6877,3496368.4678455,0
+ZTS.US,D,20141208,000000,41.893,42.0752,41.5811,41.8013,6213503.3420233,0
+ZTS.US,D,20141209,000000,40.9357,42.1679,40.5094,41.5324,5818548.9712183,0
+ZTS.US,D,20141210,000000,41.5613,41.893,40.4696,40.5383,4639438.5718392,0
+ZTS.US,D,20141211,000000,40.7296,41.2306,40.5284,40.6439,5214218.9370801,0
+ZTS.US,D,20141212,000000,40.7584,40.8411,39.5621,39.5901,4273266.8415268,0
+ZTS.US,D,20141215,000000,39.9786,40.2753,39.1836,39.5621,6274755.1783781,0
+ZTS.US,D,20141216,000000,39.4785,39.8182,38.6996,38.7195,4859938.1549694,0
+ZTS.US,D,20141217,000000,38.9367,39.2694,38.6996,38.9835,8048182.0761505,0
+ZTS.US,D,20141218,000000,39.6558,40.8959,39.61,40.8959,6940124.2085285,0
+ZTS.US,D,20141219,000000,40.7853,41.4467,40.4048,41.2396,5909958.8785822,0
+ZTS.US,D,20141222,000000,41.2954,41.4945,40.7096,41.1469,2027302.256149,0
+ZTS.US,D,20141223,000000,41.3242,41.4467,40.5284,40.7296,2756291.4734486,0
+ZTS.US,D,20141224,000000,40.8122,41.6967,40.7584,41.5523,1372230.8835218,0
+ZTS.US,D,20141226,000000,41.5125,41.9786,41.5125,41.893,1601596.4716816,0
+ZTS.US,D,20141229,000000,41.7246,41.9218,41.5613,41.7157,2117717.2353073,0
+ZTS.US,D,20141230,000000,41.6877,41.8013,40.8411,41.0911,2375052.2532164,0
+ZTS.US,D,20141231,000000,41.2485,41.5911,40.7584,40.7853,2267188.3818134,0
+ZTS.US,D,20150102,000000,41.1927,41.4188,40.8222,41.0533,1882983.452278,0
+ZTS.US,D,20150105,000000,40.9945,41.3521,40.7296,40.8023,3288224.6681936,0
+ZTS.US,D,20150106,000000,40.8959,41.1011,40.0961,40.4048,4206465.0928401,0
+ZTS.US,D,20150107,000000,40.7584,41.2854,40.7395,41.2396,2618541.6052483,0
+ZTS.US,D,20150108,000000,42.4149,42.5284,41.7067,41.873,3293055.7423871,0
+ZTS.US,D,20150109,000000,41.7645,42.121,41.3999,41.9408,3164179.9109273,0
+ZTS.US,D,20150112,000000,42.0274,42.0274,41.0333,41.1559,2287619.0467835,0
+ZTS.US,D,20150113,000000,41.6011,41.9118,40.3491,40.5752,3870496.6119114,0
+ZTS.US,D,20150114,000000,40.2853,40.9745,40.0861,40.7853,2617857.9058456,0
+ZTS.US,D,20150115,000000,41.0145,41.4856,40.6628,40.7006,2868922.1653566,0
+ZTS.US,D,20150116,000000,40.5662,41.9786,40.5383,41.9118,2913562.4153431,0
+ZTS.US,D,20150120,000000,41.9438,41.9726,41.0443,41.364,3655219.6488881,0
+ZTS.US,D,20150121,000000,41.374,42.382,41.2495,42.0204,2097592.7793209,0
+ZTS.US,D,20150122,000000,42.114,42.5623,41.4487,42.2665,3069330.4233084,0
+ZTS.US,D,20150123,000000,42.2953,42.5424,41.7575,41.896,3038618.1642373,0
+ZTS.US,D,20150126,000000,41.8212,42.0782,41.6409,41.867,2029050.1572652,0
+ZTS.US,D,20150127,000000,41.4019,41.6897,41.0343,41.122,3167779.1214392,0
+ZTS.US,D,20150128,000000,41.5244,42.0602,40.8969,40.9367,2426752.3772113,0
+ZTS.US,D,20150129,000000,40.8421,41.4686,40.4148,41.1419,5188774.4764903,0
+ZTS.US,D,20150130,000000,41.0055,41.364,40.4895,40.5752,3313913.0920063,0
+ZTS.US,D,20150202,000000,40.8601,41.1947,40.2365,41.1947,2250107.944313,0
+ZTS.US,D,20150203,000000,41.3172,41.6031,41.0254,41.3072,5171413.9330671,0
+ZTS.US,D,20150204,000000,41.6509,41.8212,41.0443,41.2694,5373668.4805954,0
+ZTS.US,D,20150205,000000,41.354,41.8581,40.9457,41.2136,3655075.0780892,0
+ZTS.US,D,20150206,000000,41.2495,42.0104,41.1021,41.4587,5694981.0967952,0
+ZTS.US,D,20150209,000000,41.3072,41.4587,40.5094,40.7106,4704167.1351125,0
+ZTS.US,D,20150210,000000,40.9557,41.7943,40.6538,41.6997,4330537.9610951,0
+ZTS.US,D,20150211,000000,42.6978,43.7954,42.621,43.4647,7446275.61082,0
+ZTS.US,D,20150212,000000,44.8602,45.0116,42.9787,43.4836,7360440.714885,0
+ZTS.US,D,20150213,000000,42.4856,43.2087,42.124,43.1719,6753575.6719483,0
+ZTS.US,D,20150217,000000,43.2555,43.9099,43.1619,43.8721,4271049.0853146,0
+ZTS.US,D,20150218,000000,43.7855,44.0912,43.5125,43.5394,3450751.3610031,0
+ZTS.US,D,20150219,000000,43.5205,43.6819,43.1998,43.3512,3084195.1125245,0
+ZTS.US,D,20150220,000000,43.2555,43.5753,42.8362,43.3034,3910014.6381792,0
+ZTS.US,D,20150223,000000,43.408,43.6151,42.9308,43.2834,2805838.0949196,0
+ZTS.US,D,20150224,000000,43.3512,43.4836,42.9955,43.1121,1968978.9824339,0
+ZTS.US,D,20150225,000000,43.2555,43.6529,43.1021,43.4159,3115767.7686413,0
+ZTS.US,D,20150226,000000,43.5205,44.3373,43.4926,44.2685,5163149.3024021,0
+ZTS.US,D,20150227,000000,44.1958,44.5195,43.7197,43.7675,5850237.0831814,0
+ZTS.US,D,20150302,000000,44.2058,45.2118,44.2058,44.9259,5540888.7045466,0
+ZTS.US,D,20150303,000000,44.897,44.9528,44.0056,44.1958,2375811.2499101,0
+ZTS.US,D,20150304,000000,44.0634,44.148,43.5494,43.901,3467727.3862599,0
+ZTS.US,D,20150305,000000,44.3373,44.4707,43.6729,44.1202,2450999.1088915,0
+ZTS.US,D,20150306,000000,43.9677,44.1858,43.37,43.4746,3671389.4911488,0
+ZTS.US,D,20150309,000000,43.5564,44.5962,43.1898,43.9578,3957930.8223083,0
+ZTS.US,D,20150310,000000,43.8043,43.9478,43.379,43.398,2305569.9209685,0
+ZTS.US,D,20150311,000000,43.5663,44.2337,43.4258,43.6918,3417181.8207277,0
+ZTS.US,D,20150312,000000,43.9777,44.5095,43.8133,43.9289,2400955.5252995,0
+ZTS.US,D,20150313,000000,44.4996,44.4996,43.7017,44.1102,2618961.2621504,0
+ZTS.US,D,20150316,000000,44.3562,44.661,44.2058,44.6151,2653501.6354982,0
+ZTS.US,D,20150317,000000,44.2685,44.9528,44.0723,44.7716,3061037.6816548,0
+ZTS.US,D,20150318,000000,44.6151,45.3522,44.3173,45.1201,3218048.5969042,0
+ZTS.US,D,20150319,000000,45.0703,45.3343,44.7237,45.0215,2106859.3659387,0
+ZTS.US,D,20150320,000000,45.1003,45.5056,44.7237,44.9528,4783737.2964326,0
+ZTS.US,D,20150323,000000,45.1561,45.2965,44.6709,44.7716,5075963.0710839,0
+ZTS.US,D,20150324,000000,44.8602,45.2118,44.403,44.652,2040937.0896113,0
+ZTS.US,D,20150325,000000,44.7904,44.9917,43.891,43.9378,4368515.9067701,0
+ZTS.US,D,20150326,000000,43.7017,44.0544,43.388,43.7855,3739102.8390392,0
+ZTS.US,D,20150327,000000,43.8133,44.1858,43.6819,43.891,2950254.2832871,0
+ZTS.US,D,20150330,000000,44.128,44.5962,44.0822,44.5574,2324842.0116203,0
+ZTS.US,D,20150331,000000,44.403,44.5663,43.9578,43.9578,2915294.2530372,0
+ZTS.US,D,20150401,000000,43.9677,44.2148,43.644,43.9378,5004670.5919593,0
+ZTS.US,D,20150402,000000,43.9578,44.3074,43.8721,44.158,3247535.0160772,0
+ZTS.US,D,20150406,000000,43.8233,44.3173,43.6918,43.9966,2511863.4151883,0
+ZTS.US,D,20150407,000000,44.141,44.5803,44.0752,44.1032,2482453.2972703,0
+ZTS.US,D,20150408,000000,44.1132,44.3413,43.8751,43.9608,2697102.7828684,0
+ZTS.US,D,20150409,000000,44.0474,44.4657,43.9129,44.2815,2860414.5754325,0
+ZTS.US,D,20150410,000000,44.3313,44.9867,44.0474,44.8742,2394787.1712172,0
+ZTS.US,D,20150413,000000,44.9488,45.1251,44.3691,44.3881,2112017.7323572,0
+ZTS.US,D,20150414,000000,44.3881,44.6988,43.7785,44.6191,2809261.6117524,0
+ZTS.US,D,20150415,000000,44.7556,44.921,44.6291,44.7088,1659326.4027433,0
+ZTS.US,D,20150416,000000,44.5235,44.8742,44.3691,44.8452,1667685.4060131,0
+ZTS.US,D,20150417,000000,44.6191,44.7356,44.1988,44.4937,3032742.9676081,0
+ZTS.US,D,20150420,000000,44.656,44.8352,44.4369,44.7456,3038084.0554528,0
+ZTS.US,D,20150421,000000,44.9777,45.2646,44.8054,45.2247,3300033.2913571,0
+ZTS.US,D,20150422,000000,45.1421,45.2068,44.648,44.7356,2181882.5748436,0
+ZTS.US,D,20150423,000000,44.656,44.8054,44.3014,44.7556,2221339.3593147,0
+ZTS.US,D,20150424,000000,44.6092,45.653,44.4557,45.5764,3626025.3832043,0
+ZTS.US,D,20150427,000000,45.6431,45.653,44.4657,44.5514,2821456.76101,0
+ZTS.US,D,20150428,000000,44.4459,44.5415,43.4179,43.5046,4722294.7069405,0
+ZTS.US,D,20150429,000000,43.2854,43.7027,42.9039,43.0165,4202176.1591422,0
+ZTS.US,D,20150430,000000,42.884,43.2376,42.1519,42.2565,4551690.1207477,0
+ZTS.US,D,20150501,000000,42.5424,42.7246,42.2276,42.4358,6133708.2927939,0
+ZTS.US,D,20150504,000000,42.5712,43.3432,42.5324,43.1908,5027554.9446534,0
+ZTS.US,D,20150505,000000,44.8352,45.1341,42.9318,43.4568,8074174.7010191,0
+ZTS.US,D,20150506,000000,43.6649,43.7027,42.9876,43.0843,4668636.8533783,0
+ZTS.US,D,20150507,000000,43.1231,43.5225,42.8372,43.3432,2551156.5535469,0
+ZTS.US,D,20150508,000000,43.7515,43.8462,43.3532,43.6649,2678498.3281972,0
+ZTS.US,D,20150511,000000,43.6739,44.0852,43.4468,43.8462,3579353.1103235,0
+ZTS.US,D,20150512,000000,43.4946,43.6271,43.1331,43.3622,2344523.7195353,0
+ZTS.US,D,20150513,000000,43.4,43.7605,43.2107,43.4,2271062.6784287,0
+ZTS.US,D,20150514,000000,43.637,44.0664,43.2675,44.0275,2059878.8761464,0
+ZTS.US,D,20150515,000000,44.2536,44.6291,44.1699,44.2267,2976347.3045436,0
+ZTS.US,D,20150518,000000,44.1888,44.4937,44.0664,44.4557,3038548.8907295,0
+ZTS.US,D,20150519,000000,44.5992,45.3672,44.4657,45.1421,4042500.7237536,0
+ZTS.US,D,20150520,000000,45.1599,45.4818,44.6988,44.9777,2319522.007017,0
+ZTS.US,D,20150521,000000,45.0265,45.5574,44.7556,45.4718,3783387.685812,0
+ZTS.US,D,20150522,000000,45.3861,45.5106,45.1889,45.3104,1925962.1420422,0
+ZTS.US,D,20150526,000000,45.2247,45.7108,45.1989,45.6152,4204191.1146505,0
+ZTS.US,D,20150527,000000,45.5664,47.0704,45.3482,47.0405,5726480.4635488,0
+ZTS.US,D,20150528,000000,46.9908,47.1381,46.0445,46.7188,5186467.3674928,0
+ZTS.US,D,20150529,000000,47.0405,47.5276,46.7377,47.3493,5904445.10895,0
+ZTS.US,D,20150601,000000,47.4918,47.9191,46.9638,47.3593,4726233.2572439,0
+ZTS.US,D,20150602,000000,47.1471,47.5366,46.5216,47.1661,2817651.7379026,0
+ZTS.US,D,20150603,000000,47.2249,47.4718,46.937,47.1381,2077646.0249412,0
+ZTS.US,D,20150604,000000,46.9,47.176,46.4728,46.5216,2187075.076034,0
+ZTS.US,D,20150605,000000,46.3284,46.7766,46.0544,46.6262,2535326.0510777,0
+ZTS.US,D,20150608,000000,46.3762,46.8244,46.3662,46.424,2003854.6797178,0
+ZTS.US,D,20150609,000000,46.3005,46.9638,46.156,46.8443,2812425.1019402,0
+ZTS.US,D,20150610,000000,47.0007,47.4718,46.6162,47.2707,2115087.853904,0
+ZTS.US,D,20150611,000000,47.3772,47.6024,47.1859,47.4429,2160891.6980282,0
+ZTS.US,D,20150612,000000,47.2149,47.434,46.6262,46.6899,2137247.3446764,0
+ZTS.US,D,20150615,000000,46.4629,46.9469,46.3383,46.8722,3169184.670872,0
+ZTS.US,D,20150616,000000,46.9,47.3095,46.5216,47.2905,1910929.7908581,0
+ZTS.US,D,20150617,000000,47.3294,47.9191,47.2905,47.7268,2947913.0395176,0
+ZTS.US,D,20150618,000000,47.8423,48.1362,47.7178,48.0435,3885141.4330376,0
+ZTS.US,D,20150619,000000,47.9101,48.1561,47.7557,47.7945,3055552.0230112,0
+ZTS.US,D,20150622,000000,48.1362,48.2288,47.6302,47.7746,2144815.2244083,0
+ZTS.US,D,20150623,000000,48.0037,48.3752,47.7945,48.0137,2211785.639027,0
+ZTS.US,D,20150624,000000,47.8035,47.8523,47.2905,47.2905,2692898.1821365,0
+ZTS.US,D,20150625,000000,47.4151,52.6832,47.1571,52.6832,3393294.5081169,0
+ZTS.US,D,20150626,000000,51.3056,51.3713,45.913,46.2526,21888918.490723,0
+ZTS.US,D,20150629,000000,46.146,46.3194,44.7456,44.7756,5412813.0322997,0
+ZTS.US,D,20150630,000000,45.3482,46.2427,44.911,45.8741,4596525.1397272,0
+ZTS.US,D,20150701,000000,46.3762,46.6531,45.5016,46.0724,5815096.3394329,0
+ZTS.US,D,20150702,000000,46.2328,46.2905,45.5574,45.9588,2176772.3986913,0
+ZTS.US,D,20150706,000000,45.7009,46.0445,45.4428,46.0445,3246025.0544008,0
+ZTS.US,D,20150707,000000,46.174,46.4051,44.8054,45.5484,5945549.3981492,0
+ZTS.US,D,20150708,000000,45.0465,45.1251,44.1988,44.2167,3629390.6701321,0
+ZTS.US,D,20150709,000000,44.8154,45.0653,44.2914,44.3014,3592286.1730332,0
+ZTS.US,D,20150710,000000,44.7088,44.8831,44.5415,44.6749,3066800.4343294,0
+ZTS.US,D,20150713,000000,44.8054,45.1341,44.5613,44.7456,3206083.3553753,0
+ZTS.US,D,20150714,000000,44.7456,45.2447,44.0275,45.1511,5924706.1040242,0
+ZTS.US,D,20150715,000000,45.1889,45.3104,44.7178,44.8154,2206853.1644816,0
+ZTS.US,D,20150716,000000,45.0853,45.8741,45.0853,45.663,3598592.0701672,0
+ZTS.US,D,20150717,000000,45.663,45.9489,45.396,45.4718,2442931.255147,0
+ZTS.US,D,20150720,000000,45.7586,46.6441,45.6819,46.5973,3536360.3650649,0
+ZTS.US,D,20150721,000000,47.2249,47.3294,46.5505,46.7278,4638413.5247171,0
+ZTS.US,D,20150722,000000,46.6621,47.6212,46.6341,47.5824,3087931.8660881,0
+ZTS.US,D,20150723,000000,47.5276,47.9389,47.0993,47.424,2583575.551215,0
+ZTS.US,D,20150724,000000,47.4718,47.8523,46.93,47.0804,2187492.7250084,0
+ZTS.US,D,20150727,000000,46.9818,47.1571,46.3961,47.0704,1769966.234276,0
+ZTS.US,D,20150728,000000,47.1093,47.1571,45.8273,46.4728,5094202.0829026,0
+ZTS.US,D,20150729,000000,46.7099,46.7666,45.5394,46.0445,3815657.0928619,0
+ZTS.US,D,20150730,000000,45.6242,46.3473,45.6242,46.184,1657386.744526,0
+ZTS.US,D,20150731,000000,46.4429,47.0405,46.3662,46.5973,2669668.4658674,0
+ZTS.US,D,20150803,000000,46.7666,47.0804,45.653,46.1192,3741704.1094537,0
+ZTS.US,D,20150804,000000,46.7188,47.5634,45.9299,46.4728,5116276.2367452,0
+ZTS.US,D,20150805,000000,46.5685,46.7278,46.156,46.2427,4328946.6783444,0
+ZTS.US,D,20150806,000000,47.1471,47.8035,45.6331,45.9299,3387634.1597581,0
+ZTS.US,D,20150807,000000,45.7785,46.1102,45.1341,45.9588,3643263.443034,0
+ZTS.US,D,20150810,000000,46.1372,46.6999,45.9299,46.0345,3221324.5310466,0
+ZTS.US,D,20150811,000000,45.8105,46.2556,45.5883,45.9429,2042802.4545014,0
+ZTS.US,D,20150812,000000,45.6451,45.8203,44.6759,45.6082,3751080.1281346,0
+ZTS.US,D,20150813,000000,45.5684,46.1032,45.3592,45.415,2701919.8015674,0
+ZTS.US,D,20150814,000000,45.406,45.406,44.7287,45.2367,2722596.4376882,0
+ZTS.US,D,20150817,000000,45.0763,46.419,45.0375,46.4001,1941021.6002511,0
+ZTS.US,D,20150818,000000,46.3034,46.4857,45.4448,45.4838,2988923.9600758,0
+ZTS.US,D,20150819,000000,45.2187,45.916,44.9976,45.655,2259819.28693,0
+ZTS.US,D,20150820,000000,45.1351,45.4349,44.1032,44.1988,2640742.2585398,0
+ZTS.US,D,20150821,000000,43.6928,44.141,42.891,42.9009,3961587.2587613,0
+ZTS.US,D,20150824,000000,39.4905,42.8541,35.9555,41.4816,6008196.744298,0
+ZTS.US,D,20150825,000000,42.4926,42.7316,40.5562,40.5562,4002617.2546333,0
+ZTS.US,D,20150826,000000,41.4995,42.2435,40.0134,42.1679,6163167.6049421,0
+ZTS.US,D,20150827,000000,42.6081,43.9787,42.0354,43.7027,4829207.8245484,0
+ZTS.US,D,20150828,000000,43.8452,43.9598,42.9388,43.6261,2845266.7684021,0
+ZTS.US,D,20150831,000000,43.5862,43.7505,42.6658,42.7595,2707376.3452585,0
+ZTS.US,D,20150901,000000,41.881,42.7784,41.7226,41.9098,4560568.1733438,0
+ZTS.US,D,20150902,000000,42.4239,43.0335,41.8342,42.9945,2832880.8660072,0
+ZTS.US,D,20150903,000000,43.1888,43.4746,42.2336,42.4328,3077279.8093149,0
+ZTS.US,D,20150904,000000,41.9009,42.628,41.4816,41.9388,4402531.2070084,0
+ZTS.US,D,20150908,000000,42.618,42.8242,41.7615,42.7784,4339040.5311998,0
+ZTS.US,D,20150909,000000,43.0533,43.1311,41.7903,41.881,3110966.8133643,0
+ZTS.US,D,20150910,000000,41.8621,42.8143,41.7415,42.2525,3012943.7959189,0
+ZTS.US,D,20150911,000000,42.5015,43.0045,42.0454,42.882,2598453.2919616,0
+ZTS.US,D,20150914,000000,42.7595,42.882,42.1091,42.3791,2289834.795068,0
+ZTS.US,D,20150915,000000,42.5982,43.0045,42.3879,42.9388,2098531.4855492,0
+ZTS.US,D,20150916,000000,42.6858,42.7416,41.6449,42.4149,4451956.3488499,0
+ZTS.US,D,20150917,000000,42.647,44.4369,42.647,43.8452,5740576.1164322,0
+ZTS.US,D,20150918,000000,43.1799,43.5494,42.7864,42.9945,8477450.9284302,0
+ZTS.US,D,20150921,000000,43.1509,43.4258,42.0354,42.4069,2626158.6792103,0
+ZTS.US,D,20150922,000000,41.9388,42.4239,41.6847,42.1479,2485330.6577521,0
+ZTS.US,D,20150923,000000,42.119,42.5593,41.9198,42.2336,1891489.0342743,0
+ZTS.US,D,20150924,000000,42.0553,42.119,40.9865,41.5373,3360115.509791,0
+ZTS.US,D,20150925,000000,42.0354,42.0652,39.9058,40.5084,3670700.7719267,0
+ZTS.US,D,20150928,000000,40.2843,40.3122,37.5263,38.0781,9397062.7677375,0
+ZTS.US,D,20150929,000000,38.4028,38.8529,37.1468,37.7872,7690213.7347065,0
+ZTS.US,D,20150930,000000,38.7195,39.2823,38.4496,39.2434,5198687.6158473,0
+ZTS.US,D,20151001,000000,39.1368,39.3958,38.4696,39.347,4335793.71201,0
+ZTS.US,D,20151002,000000,38.7195,41.0164,38.586,40.9965,4235997.6943516,0
+ZTS.US,D,20151005,000000,41.124,41.3481,40.357,40.8341,5737687.7123478,0
+ZTS.US,D,20151006,000000,40.7674,41.0752,39.2524,39.4427,4850297.0898241,0
+ZTS.US,D,20151007,000000,39.6339,40.7016,39.2912,40.6638,4389099.17425,0
+ZTS.US,D,20151008,000000,40.5562,41.357,40.0034,41.1868,4653542.2564337,0
+ZTS.US,D,20151009,000000,41.0841,41.2714,40.7584,40.7873,3004245.4528575,0
+ZTS.US,D,20151012,000000,40.8611,41.0453,40.4327,40.7016,2988673.9730696,0
+ZTS.US,D,20151013,000000,40.5373,41.0941,40.2067,40.3291,3447604.9382013,0
+ZTS.US,D,20151014,000000,40.3481,40.9377,40.1479,40.3839,3085991.2039069,0
+ZTS.US,D,20151015,000000,39.7305,41.0941,39.6239,40.9765,2603907.8277248,0
+ZTS.US,D,20151016,000000,41.2146,42.0652,41.1588,41.8621,4323725.0622015,0
+ZTS.US,D,20151019,000000,41.7515,41.9388,41.1967,41.7226,2019828.7490219,0
+ZTS.US,D,20151020,000000,41.6061,41.7226,40.8142,41.0652,2184409.5519311,0
+ZTS.US,D,20151021,000000,41.3382,41.5085,37.6707,39.7006,10262956.51565,0
+ZTS.US,D,20151022,000000,39.7305,39.9258,38.0979,38.8799,9347692.8439095,0
+ZTS.US,D,20151023,000000,39.2246,41.1499,39.117,40.5373,7756324.7562434,0
+ZTS.US,D,20151026,000000,40.4427,40.9377,40.0134,40.357,3073923.5580621,0
+ZTS.US,D,20151027,000000,40.5084,41.3192,40.3023,40.7306,4795834.0572298,0
+ZTS.US,D,20151028,000000,40.6828,41.7316,40.3211,41.2992,3378030.2412763,0
+ZTS.US,D,20151029,000000,41.2714,41.8441,41.2056,41.4995,3168052.1996147,0
+ZTS.US,D,20151030,000000,41.3382,41.6359,40.871,40.9865,3960744.9330655,0
+ZTS.US,D,20151102,000000,41.4895,42.4239,41.134,42.1579,4511060.7064641,0
+ZTS.US,D,20151103,000000,44.3661,44.7746,43.3462,44.5215,8386759.8592049,0
+ZTS.US,D,20151104,000000,44.5395,45.0066,44.138,44.4439,8084023.5866877,0
+ZTS.US,D,20151105,000000,44.4537,44.664,42.885,43.403,5422926.9644328,0
+ZTS.US,D,20151106,000000,43.3462,44.1858,42.7994,43.889,3661823.7232946,0
+ZTS.US,D,20151109,000000,43.7077,43.9568,42.9239,43.7267,3883709.7805439,0
+ZTS.US,D,20151110,000000,43.7755,43.9568,43.2137,43.8033,3103557.5599256,0
+ZTS.US,D,20151111,000000,43.8412,43.8412,43.0195,43.0384,2219237.0589488,0
+ZTS.US,D,20151112,000000,42.9717,43.146,42.4467,42.5145,2994102.4057719,0
+ZTS.US,D,20151113,000000,42.3631,43.0384,42.1997,42.8183,3439252.9626786,0
+ZTS.US,D,20151116,000000,42.9617,43.3651,42.7078,43.2506,3699740.4271728,0
+ZTS.US,D,20151117,000000,42.9896,44.0235,42.7078,43.6987,3811079.0175664,0
+ZTS.US,D,20151118,000000,43.7367,45.0653,43.3084,45.0465,3538021.9252873,0
+ZTS.US,D,20151119,000000,44.92,45.0753,44.4637,44.7746,3067215.0714121,0
+ZTS.US,D,20151120,000000,44.8732,45.414,44.7346,45.1799,3853811.7361799,0
+ZTS.US,D,20151123,000000,45.0953,45.2845,44.5016,44.8342,3419979.8680629,0
+ZTS.US,D,20151124,000000,44.4537,44.8642,44.2058,44.8044,1794620.5752917,0
+ZTS.US,D,20151125,000000,44.6829,45.0953,44.5494,44.8442,2300829.2035243,0
+ZTS.US,D,20151127,000000,45.0066,45.0953,44.7844,44.9488,1209750.3730509,0
+ZTS.US,D,20151130,000000,44.9488,45.1151,44.3562,44.5883,3646848.5980516,0
+ZTS.US,D,20151201,000000,44.6918,44.9966,44.1202,44.8821,3097093.0364984,0
+ZTS.US,D,20151202,000000,44.9389,45.0465,43.9856,44.2695,2445835.7226536,0
+ZTS.US,D,20151203,000000,44.3761,44.4339,42.9049,43.1559,2582307.5448339,0
+ZTS.US,D,20151204,000000,43.3084,44.3851,43.1261,44.3562,2343877.1667963,0
+ZTS.US,D,20151207,000000,44.3661,44.7078,43.2984,43.8313,2208658.291539,0
+ZTS.US,D,20151208,000000,43.393,44.1102,43.3462,43.8601,1399095.9530026,0
+ZTS.US,D,20151209,000000,43.5464,44.0902,42.9338,43.1659,1851805.3539663,0
+ZTS.US,D,20151210,000000,43.1161,44.3851,43.1061,44.0146,2589389.5060476,0
+ZTS.US,D,20151211,000000,43.3362,43.9179,43.2784,43.7555,4434283.5726599,0
+ZTS.US,D,20151214,000000,43.7755,44.5305,43.4896,44.4817,4078394.4404126,0
+ZTS.US,D,20151215,000000,44.92,45.4936,44.7446,44.8442,4350912.4040878,0
+ZTS.US,D,20151216,000000,45.2745,45.396,44.0723,44.9578,3605051.5737749,0
+ZTS.US,D,20151217,000000,45.1341,45.414,44.3851,44.6171,2767655.340613,0
+ZTS.US,D,20151218,000000,44.4917,45.4638,44.3851,44.4917,5697556.264149,0
+ZTS.US,D,20151221,000000,44.7078,45.2257,44.4537,45.1989,2583944.0059592,0
+ZTS.US,D,20151222,000000,45.3492,46.2646,45.2457,45.5594,2518631.1357074,0
+ZTS.US,D,20151223,000000,45.674,45.9249,45.4538,45.8105,2480668.2494907,0
+ZTS.US,D,20151224,000000,45.6929,46.2556,45.4738,45.9519,1011025.7625268,0
+ZTS.US,D,20151228,000000,45.7915,46.0186,45.4339,45.7327,972772.7307485,0
+ZTS.US,D,20151229,000000,46.178,46.42,45.7915,46.1411,1554185.2813846,0
+ZTS.US,D,20151230,000000,46.1411,46.4429,45.8353,46.0764,1522777.2753442,0
+ZTS.US,D,20151231,000000,45.7616,46.2078,45.6451,45.7517,1852289.2645567,0
+ZTS.US,D,20160104,000000,44.8144,45.5594,44.6371,45.1341,3007811.5325614,0
+ZTS.US,D,20160105,000000,45.3582,45.9249,45.1421,45.8393,3264776.0877986,0
+ZTS.US,D,20160106,000000,45.1341,46.159,45.1211,45.8483,4891932.475916,0
+ZTS.US,D,20160107,000000,44.8642,45.8303,44.1958,44.4537,4529427.2216957,0
+ZTS.US,D,20160108,000000,44.8144,45.414,43.5822,43.8033,5180556.0281638,0
+ZTS.US,D,20160111,000000,44.0146,44.2416,41.8412,42.5633,4511020.547909,0
+ZTS.US,D,20160112,000000,41.883,43.0095,41.2904,42.9338,8143444.1929243,0
+ZTS.US,D,20160113,000000,43.2037,43.2784,41.0851,41.2904,4396581.717052,0
+ZTS.US,D,20160114,000000,41.378,42.3909,40.7306,42.131,5022236.947978,0
+ZTS.US,D,20160115,000000,41.0563,41.864,40.8341,41.4158,4743831.7401069,0
+ZTS.US,D,20160119,000000,42.2057,42.7874,40.8849,41.3252,4802170.0732803,0
+ZTS.US,D,20160120,000000,40.7335,42.3691,40.5782,41.8989,5448036.1010863,0
+ZTS.US,D,20160121,000000,41.8989,42.0244,41.129,41.2206,3947992.5838542,0
+ZTS.US,D,20160122,000000,41.7117,41.9278,41.2396,41.5244,3550741.1436905,0
+ZTS.US,D,20160125,000000,41.383,41.874,41.2017,41.3352,2470829.4034609,0
+ZTS.US,D,20160126,000000,41.4288,42.1579,41.2854,41.9766,3968945.3100422,0
+ZTS.US,D,20160127,000000,41.7883,42.4437,40.9467,41.2854,3388749.5636294,0
+ZTS.US,D,20160128,000000,41.5244,41.6967,40.865,40.9915,5915899.3328637,0
+ZTS.US,D,20160129,000000,41.3352,41.4865,40.7714,41.1917,7349842.8721615,0
+ZTS.US,D,20160201,000000,41.1459,41.5145,40.6758,41.1091,4915195.3229933,0
+ZTS.US,D,20160202,000000,40.598,40.6947,39.5831,39.9168,3596745.7805908,0
+ZTS.US,D,20160203,000000,40.0343,40.1887,38.7046,39.5283,5377204.4413829,0
+ZTS.US,D,20160204,000000,39.3739,40.1399,39.1638,39.7494,4127939.0539558,0
+ZTS.US,D,20160205,000000,39.5373,39.7196,38.8579,39.1438,4241110.8823954,0
+ZTS.US,D,20160208,000000,38.6558,38.9516,37.8798,38.4536,4508888.1286266,0
+ZTS.US,D,20160209,000000,37.8699,39.1936,37.6896,38.1389,6560746.3373309,0
+ZTS.US,D,20160210,000000,38.4336,38.7345,37.5561,37.6318,6928201.1334827,0
+ZTS.US,D,20160211,000000,37.2972,37.821,36.6099,37.6607,8421438.7795682,0
+ZTS.US,D,20160212,000000,38.09,38.7345,37.5163,38.6857,7038393.1971246,0
+ZTS.US,D,20160216,000000,39.861,40.0592,38.0153,38.6857,5867576.5433631,0
+ZTS.US,D,20160217,000000,39.0193,40.1887,38.7245,39.9954,7552925.6898913,0
+ZTS.US,D,20160218,000000,39.7674,40.5403,39.7395,40.2077,5590652.1822159,0
+ZTS.US,D,20160219,000000,40.2565,40.4068,39.611,40.0244,4017946.7791261,0
+ZTS.US,D,20160222,000000,40.3033,40.9815,39.9855,40.9227,3633455.7198846,0
+ZTS.US,D,20160223,000000,40.7435,41.3352,40.4626,40.5403,2611682.5240161,0
+ZTS.US,D,20160224,000000,40.1309,40.5882,39.4705,40.5403,3226011.0344412,0
+ZTS.US,D,20160225,000000,40.5403,41.0702,39.9805,41.0503,4322430.9527593,0
+ZTS.US,D,20160226,000000,41.1389,41.4686,40.3969,40.5304,2774046.5746769,0
+ZTS.US,D,20160229,000000,40.2853,40.3501,39.2793,39.2882,3710596.2886136,0
+ZTS.US,D,20160301,000000,39.6996,40.3221,39.114,40.2853,5518914.9470921,0
+ZTS.US,D,20160302,000000,40.103,40.359,39.7196,39.9168,2621143.8796268,0
+ZTS.US,D,20160303,000000,39.9168,40.0443,38.9427,39.3072,4675547.1367685,0
+ZTS.US,D,20160304,000000,39.3072,39.5373,38.8619,39.0392,3718432.2267017,0
+ZTS.US,D,20160307,000000,38.8481,39.6429,38.7145,39.4217,3700164.0999304,0
+ZTS.US,D,20160308,000000,39.0761,39.364,38.4257,38.4914,3413474.1821167,0
+ZTS.US,D,20160309,000000,38.8002,38.8481,38.1189,38.7145,4267930.7735015,0
+ZTS.US,D,20160310,000000,38.1986,38.8579,37.6508,38.1887,8360342.5576148,0
+ZTS.US,D,20160311,000000,38.4636,40.0981,38.2932,40.0642,6156632.8040434,0
+ZTS.US,D,20160314,000000,39.8321,39.9068,39.2982,39.5283,3489062.6226864,0
+ZTS.US,D,20160315,000000,39.2882,39.3162,38.2464,38.9615,7352463.2178899,0
+ZTS.US,D,20160316,000000,39.095,39.095,38.3689,38.7145,5379552.7128996,0
+ZTS.US,D,20160317,000000,38.7434,38.9137,37.8171,38.0063,7616815.9433243,0
+ZTS.US,D,20160318,000000,38.1986,39.2694,38.0801,39.095,6075053.7109982,0
+ZTS.US,D,20160321,000000,39.1438,40.2175,39.114,39.8232,5708024.5955318,0
+ZTS.US,D,20160322,000000,39.7952,41.0353,39.7952,40.9029,7935061.4498689,0
+ZTS.US,D,20160323,000000,40.9517,40.9915,40.3311,40.7983,5498860.7685774,0
+ZTS.US,D,20160324,000000,40.4457,41.2017,40.3132,40.6468,5012993.4525293,0
+ZTS.US,D,20160328,000000,40.6568,40.7983,40.1588,40.359,2128757.8261021,0
+ZTS.US,D,20160329,000000,40.1887,41.2764,40.0542,41.2574,2884853.0642138,0
+ZTS.US,D,20160330,000000,41.373,42.4637,41.363,42.119,5551303.8258439,0
+ZTS.US,D,20160331,000000,41.5244,42.625,41.383,42.4159,6612077.0026178,0
+ZTS.US,D,20160401,000000,42.119,43.1151,42.0742,43.0473,4755060.0721474,0
+ZTS.US,D,20160404,000000,43.1549,44.0544,43.0862,43.7835,5644178.5165095,0
+ZTS.US,D,20160405,000000,43.397,44.0872,43.1589,43.9627,6262168.4832072,0
+ZTS.US,D,20160406,000000,43.9139,45.6391,43.8173,45.3233,6446780.3734618,0
+ZTS.US,D,20160407,000000,45.0275,45.2945,44.901,45.2477,6117417.9748675,0
+ZTS.US,D,20160408,000000,45.408,45.5066,44.6261,45.0076,5081933.6442817,0
+ZTS.US,D,20160411,000000,45.0663,45.1062,44.5673,44.7446,4132274.1699922,0
+ZTS.US,D,20160412,000000,44.91,45.1769,44.6819,45.0763,3790838.1017699,0
+ZTS.US,D,20160413,000000,45.2098,45.5434,45.0126,45.5434,3437183.7931208,0
+ZTS.US,D,20160414,000000,45.3233,45.9847,45.1819,45.7068,3196943.2682065,0
+ZTS.US,D,20160415,000000,45.7855,46.156,45.6122,46.1282,3326305.0181844,0
+ZTS.US,D,20160418,000000,46.0046,46.7706,45.8045,46.5723,3163984.1379705,0
+ZTS.US,D,20160419,000000,46.6839,47.0784,46.3682,46.5635,2530392.5725685,0
+ZTS.US,D,20160420,000000,46.5635,46.7128,45.9199,46.4757,2818135.6484931,0
+ZTS.US,D,20160421,000000,46.426,46.8194,46.0594,46.4459,3127699.8793621,0
+ZTS.US,D,20160422,000000,46.5445,46.934,46.1938,46.6381,2208576.9704646,0
+ZTS.US,D,20160425,000000,46.3493,46.3702,45.2675,45.3702,5460709.137151,0
+ZTS.US,D,20160426,000000,45.4468,45.7945,45.0126,45.649,3504579.8884248,0
+ZTS.US,D,20160427,000000,45.649,45.8423,45.3891,45.5066,2597026.6592873,0
+ZTS.US,D,20160428,000000,45.2855,45.6779,45.0375,45.2477,1969734.9672359,0
+ZTS.US,D,20160429,000000,45.2197,45.3602,44.6978,45.0963,3486344.8924617,0
+ZTS.US,D,20160502,000000,45.2576,46.1192,44.9359,46.0544,3864483.8722306,0
+ZTS.US,D,20160503,000000,45.9199,46.3782,45.659,46.165,4665402.0817551,0
+ZTS.US,D,20160504,000000,45.9379,46.0634,44.155,45.1161,5663517.8727414,0
+ZTS.US,D,20160505,000000,45.3702,46.2905,45.0963,46.2526,3685156.8478433,0
+ZTS.US,D,20160506,000000,45.3602,45.7656,44.9299,45.3891,3649918.7195985,0
+ZTS.US,D,20160509,000000,45.427,46.0495,45.1819,45.5434,6268141.0643328,0
+ZTS.US,D,20160510,000000,44.3831,44.7178,44.2386,44.645,12901831.401371,0
+ZTS.US,D,20160511,000000,44.5873,44.92,44.0972,44.1072,5836757.8641206,0
+ZTS.US,D,20160512,000000,43.9627,44.5105,43.6839,44.3452,5706353.9996345,0
+ZTS.US,D,20160513,000000,44.4419,44.6819,44.135,44.4807,3303526.0816978,0
+ZTS.US,D,20160516,000000,44.2386,45.0076,44.1828,44.8442,3852884.0735543,0
+ZTS.US,D,20160517,000000,44.7844,44.9877,44.3263,44.5873,2672601.0443626,0
+ZTS.US,D,20160518,000000,44.4419,45.2765,44.402,45.0275,3648674.8083505,0
+ZTS.US,D,20160519,000000,44.8642,44.9976,44.0304,44.5205,2283235.7404809,0
+ZTS.US,D,20160520,000000,44.7746,45.1619,44.6062,45.1261,5282667.1865309,0
+ZTS.US,D,20160523,000000,45.0663,45.1062,44.4907,44.4907,2457175.4946848,0
+ZTS.US,D,20160524,000000,44.8821,45.408,44.8144,45.3413,3598445.4914406,0
+ZTS.US,D,20160525,000000,45.4369,45.6022,44.9488,45.0663,4836829.9183299,0
+ZTS.US,D,20160526,000000,44.9588,45.5106,44.8442,45.3801,3250699.5102288,0
+ZTS.US,D,20160527,000000,45.5823,45.7168,45.157,45.2377,2110064.0186456,0
+ZTS.US,D,20160531,000000,45.4668,45.7447,45.1719,45.4668,2924176.3214888,0
+ZTS.US,D,20160601,000000,45.5345,46.0246,45.2855,45.8821,2232644.9965741,0
+ZTS.US,D,20160602,000000,45.9199,46.1938,45.6969,46.146,1826266.5207718,0
+ZTS.US,D,20160603,000000,46.1102,46.1282,45.4768,45.9569,2385191.2844465,0
+ZTS.US,D,20160606,000000,45.9569,46.426,45.8623,46.417,2092728.5743194,0
+ZTS.US,D,20160607,000000,46.1002,46.5305,45.9199,46.3592,2537598.0213396,0
+ZTS.US,D,20160608,000000,46.3782,46.5813,46.2228,46.4559,1905745.3213788,0
+ZTS.US,D,20160609,000000,46.3682,46.675,45.9479,46.156,2212953.2490201,0
+ZTS.US,D,20160610,000000,45.3891,45.6391,45.0175,45.4369,4566966.4351548,0
+ZTS.US,D,20160613,000000,45.2277,45.3702,44.2486,44.2865,2951387.7585083,0
+ZTS.US,D,20160614,000000,44.135,45.2855,44.0782,45.2477,4427180.5282047,0
+ZTS.US,D,20160615,000000,45.2477,45.7457,45.1909,45.2765,3668908.6963999,0
+ZTS.US,D,20160616,000000,45.0663,45.408,44.64,45.3134,2400745.6968484,0
+ZTS.US,D,20160617,000000,45.2666,45.3134,44.5305,44.5305,4182112.9449525,0
+ZTS.US,D,20160620,000000,45.0763,45.3552,44.901,44.9787,2653113.1014764,0
+ZTS.US,D,20160621,000000,45.1909,45.412,44.7496,45.3413,2814640.8502246,0
+ZTS.US,D,20160622,000000,45.2197,45.8243,44.905,45.3801,2753721.3259143,0
+ZTS.US,D,20160623,000000,45.6391,45.9279,45.4866,45.9279,2389899.8750465,0
+ZTS.US,D,20160624,000000,44.3263,45.408,44.2765,44.5972,6699493.1416647,0
+ZTS.US,D,20160627,000000,44.3931,44.6729,43.415,43.5494,5231456.9969098,0
+ZTS.US,D,20160628,000000,44.1032,44.6032,43.887,44.6032,3776388.0496365,0
+ZTS.US,D,20160629,000000,45.0455,45.5236,44.8522,45.3881,3750735.7685236,0
+ZTS.US,D,20160630,000000,45.3403,45.669,45.1341,45.6012,3922549.1272284,0
+ZTS.US,D,20160701,000000,45.6391,46.1012,45.4956,45.5913,2090157.4228211,0
+ZTS.US,D,20160705,000000,45.3323,45.7656,45.0006,45.6391,2763507.9658223,0
+ZTS.US,D,20160706,000000,45.3592,46.2536,45.1709,46.2048,3592309.2642024,0
+ZTS.US,D,20160707,000000,46.2138,46.2816,45.6012,45.8243,2433329.3445931,0
+ZTS.US,D,20160708,000000,45.9668,46.7059,45.9199,46.6033,2968210.1772914,0
+ZTS.US,D,20160711,000000,46.676,46.7726,46.3891,46.3991,2093617.0823537,0
+ZTS.US,D,20160712,000000,46.6301,47.0017,46.3314,46.9538,1898440.4801836,0
+ZTS.US,D,20160713,000000,47.1481,47.3523,47.0216,47.2637,2679307.523085,0
+ZTS.US,D,20160714,000000,47.675,48.1003,47.438,48.0247,2724630.4685103,0
+ZTS.US,D,20160715,000000,48.1173,48.3006,47.5784,47.7338,2173161.1406129,0
+ZTS.US,D,20160718,000000,47.7438,48.2418,47.6362,47.7726,2869537.5952153,0
+ZTS.US,D,20160719,000000,47.5594,47.7926,47.2727,47.438,2399224.6915693,0
+ZTS.US,D,20160720,000000,47.5784,48.3692,47.5236,48.2816,2632286.8747374,0
+ZTS.US,D,20160721,000000,48.2418,48.4171,48.0535,48.175,1791892.8054281,0
+ZTS.US,D,20160722,000000,48.202,48.3872,47.9181,48.2906,1361428.2321667,0
+ZTS.US,D,20160725,000000,48.2218,48.2716,47.7776,48.0346,2137356.7767394,0
+ZTS.US,D,20160726,000000,48.0445,48.0904,47.7388,47.9659,2687816.1169729,0
+ZTS.US,D,20160727,000000,47.9659,48.1003,47.685,47.8991,4090401.8484244,0
+ZTS.US,D,20160728,000000,47.8991,48.202,47.6262,48.1003,2969128.8042422,0
+ZTS.US,D,20160729,000000,48.0346,48.6003,48.0147,48.4948,3647828.4667991,0
+ZTS.US,D,20160801,000000,48.4948,48.7507,48.3972,48.427,3866850.2150972,0
+ZTS.US,D,20160802,000000,48.2518,48.2816,47.3623,47.7726,5722043.9471604,0
+ZTS.US,D,20160803,000000,50.1054,50.1343,48.7329,49.2049,5645092.1236409,0
+ZTS.US,D,20160804,000000,49.5127,49.956,49.184,49.3972,4704497.4392292,0
+ZTS.US,D,20160805,000000,49.715,49.715,49.0226,49.0884,4394108.9540141,0
+ZTS.US,D,20160808,000000,49.0226,49.0606,48.4997,48.8095,5385417.8698899,0
+ZTS.US,D,20160809,000000,48.8394,48.9838,48.6551,48.937,3816101.8488611,0
+ZTS.US,D,20160810,000000,48.7807,49.9659,48.6263,49.7806,5290951.8964735,0
+ZTS.US,D,20160811,000000,49.8564,50.1153,49.6104,50.0317,3181480.2165176,0
+ZTS.US,D,20160812,000000,49.8962,50.0595,49.6751,49.946,2061379.8021479,0
+ZTS.US,D,20160815,000000,50.1153,50.4262,50.0367,50.3295,2373722.0010746,0
+ZTS.US,D,20160816,000000,50.1153,50.4072,49.9062,50.0497,2806819.9715949,0
+ZTS.US,D,20160817,000000,50.2518,50.3196,49.6652,50.2518,3150999.8731028,0
+ZTS.US,D,20160818,000000,50.3484,50.5775,50.0497,50.2418,1917624.2220139,0
+ZTS.US,D,20160819,000000,50.0217,50.5486,50.0217,50.4829,2824874.2540596,0
+ZTS.US,D,20160822,000000,49.9659,50.2219,49.1074,49.2229,5513933.2783166,0
+ZTS.US,D,20160823,000000,49.3773,49.6154,49.2229,49.2428,3662148.003628,0
+ZTS.US,D,20160824,000000,49.2517,49.4071,48.5815,48.6451,3395777.3107936,0
+ZTS.US,D,20160825,000000,48.6363,49.0326,48.3872,48.4948,3038303.9235426,0
+ZTS.US,D,20160826,000000,48.6751,49.1562,48.4948,48.7707,2817423.8381017,0
+ZTS.US,D,20160829,000000,48.7707,48.961,48.447,48.7707,2467277.3792513,0
+ZTS.US,D,20160830,000000,48.6939,48.9072,48.3972,48.7617,2996007.9292173,0
+ZTS.US,D,20160831,000000,48.7517,49.1761,48.5047,49.0974,3587159.9334589,0
+ZTS.US,D,20160901,000000,49.1462,49.1462,48.6363,49.1074,2804890.3530163,0
+ZTS.US,D,20160902,000000,49.3295,49.3873,49.0735,49.2517,2317296.2190938,0
+ZTS.US,D,20160906,000000,49.3972,49.68,49.1562,49.2817,4118722.6655319,0
+ZTS.US,D,20160907,000000,49.4271,50.0127,49.3773,50.0028,3920241.014267,0
+ZTS.US,D,20160908,000000,49.9929,50.0595,49.2867,49.3972,5741159.4194468,0
+ZTS.US,D,20160909,000000,49.2229,49.2229,48.4071,48.4171,3301544.2569975,0
+ZTS.US,D,20160912,000000,48.2218,49.3295,48.1093,49.1462,5909351.4804345,0
+ZTS.US,D,20160913,000000,48.7428,48.9221,48.2218,48.3494,4037879.4780113,0
+ZTS.US,D,20160914,000000,48.447,48.8394,48.3792,48.5715,3688813.2842965,0
+ZTS.US,D,20160915,000000,48.7229,48.937,48.2318,48.7329,3447724.4099031,0
+ZTS.US,D,20160916,000000,48.8782,48.8782,48.3304,48.5336,9033356.772716,0
+ZTS.US,D,20160919,000000,48.6651,48.8444,48.3006,48.3494,2527956.9561942,0
+ZTS.US,D,20160920,000000,48.6651,48.7617,48.5336,48.6183,1793053.3876741,0
+ZTS.US,D,20160921,000000,48.6183,49.1173,48.448,49.0606,2588871.4606852,0
+ZTS.US,D,20160922,000000,49.196,49.7906,49.1462,49.6064,3302830.3347284,0
+ZTS.US,D,20160923,000000,49.6064,49.7438,49.3195,49.4928,2664851.4471683,0
+ZTS.US,D,20160926,000000,49.3873,49.3873,49.0606,49.2049,3400119.4545771,0
+ZTS.US,D,20160927,000000,49.196,49.8474,48.8982,49.8394,3333951.207099,0
+ZTS.US,D,20160928,000000,49.946,50.1253,49.2139,49.7249,2958105.2808333,0
+ZTS.US,D,20160929,000000,49.715,49.8763,48.937,49.0226,2995061.1912779,0
+ZTS.US,D,20160930,000000,49.1372,50.0735,48.957,49.9759,4133441.7799853,0
+ZTS.US,D,20161003,000000,49.7348,50.3784,49.6014,50.3096,2511030.1251675,0
+ZTS.US,D,20161004,000000,50.3784,50.5446,49.7538,50.2618,3319777.2450328,0
+ZTS.US,D,20161005,000000,50.2618,50.3684,49.9161,50.1343,2714385.0171089,0
+ZTS.US,D,20161006,000000,49.9062,49.9829,49.3873,49.6253,2812590.7559805,0
+ZTS.US,D,20161007,000000,50.0397,50.1641,49.5307,49.8195,3459111.3682367,0
+ZTS.US,D,20161010,000000,49.9659,51.0586,49.9659,50.6263,3246218.8194297,0
+ZTS.US,D,20161011,000000,50.2618,50.3026,48.2617,48.9649,7818344.6249669,0
+ZTS.US,D,20161012,000000,49.0326,49.5496,48.8006,49.4071,4789596.4296397,0
+ZTS.US,D,20161013,000000,49.1273,49.196,48.6601,49.0226,2926794.6592893,0
+ZTS.US,D,20161014,000000,49.1562,49.1611,48.2119,48.2119,2586672.7797867,0
+ZTS.US,D,20161017,000000,48.185,48.3204,47.9181,48.0705,2752395.089628,0
+ZTS.US,D,20161018,000000,48.5904,49.1273,48.5336,49.0606,2115460.3245037,0
+ZTS.US,D,20161019,000000,49.3773,49.3773,48.8294,49.1074,1670658.1430635,0
+ZTS.US,D,20161020,000000,49.0784,49.3972,48.9698,49.2916,1558830.6222601,0
+ZTS.US,D,20161021,000000,48.9838,49.1661,48.7129,48.947,2115054.7230959,0
+ZTS.US,D,20161024,000000,49.0606,49.186,48.8195,49.0326,1742264.8628828,0
+ZTS.US,D,20161025,000000,48.4858,48.4858,47.695,48.0346,3702241.3011994,0
+ZTS.US,D,20161026,000000,47.6182,47.695,46.8214,46.8612,4090230.1706008,0
+ZTS.US,D,20161027,000000,47.1969,47.3224,46.7527,46.8612,2668930.5524152,0
+ZTS.US,D,20161028,000000,46.5933,46.8114,46.0246,46.6581,3297400.8980623,0
+ZTS.US,D,20161031,000000,46.7826,46.8712,45.8921,45.9279,4824707.0544718,0
+ZTS.US,D,20161101,000000,45.8383,46.1152,45.1171,45.4896,9060300.1513793,0
+ZTS.US,D,20161102,000000,49.0138,49.0804,47.0086,48.2418,8420256.1101169,0
+ZTS.US,D,20161103,000000,48.3006,48.3494,46.8962,47.1272,4726236.2691357,0
+ZTS.US,D,20161104,000000,47.2337,48.3494,47.1461,48.0794,4397977.2268461,0
+ZTS.US,D,20161107,000000,48.7338,48.948,47.9649,48.1173,9726794.62504,0
+ZTS.US,D,20161108,000000,47.8683,49.0566,47.5116,48.4559,4001258.8915028,0
+ZTS.US,D,20161109,000000,49.9589,50.2458,48.447,49.0994,5300299.8041657,0
+ZTS.US,D,20161110,000000,49.7278,49.9092,48.6013,49.188,5880829.8705507,0
+ZTS.US,D,20161111,000000,48.948,49.0616,48.2617,48.7239,3663465.2042394,0
+ZTS.US,D,20161114,000000,48.958,49.0944,47.0784,47.1371,3824275.118813,0
+ZTS.US,D,20161115,000000,46.8962,47.3603,46.4379,47.3205,6228826.8427327,0
+ZTS.US,D,20161116,000000,47.426,47.7916,46.9519,47.0186,3055329.1430298,0
+ZTS.US,D,20161117,000000,47.2527,47.7089,46.9788,47.3782,3786111.43982,0
+ZTS.US,D,20161118,000000,47.416,48.2418,47.3971,48.0336,4931631.2156824,0
+ZTS.US,D,20161121,000000,48.0894,48.2766,47.8981,48.1372,2835840.5515272,0
+ZTS.US,D,20161122,000000,47.9937,48.1372,47.2427,47.7816,3135263.7432385,0
+ZTS.US,D,20161123,000000,47.5386,48.3105,47.0485,48.3105,2135736.3790362,0
+ZTS.US,D,20161125,000000,48.4758,48.6043,48.194,48.3105,835885.2675216,0
+ZTS.US,D,20161128,000000,48.1372,48.5137,47.9369,48.2816,2796902.8163824,0
+ZTS.US,D,20161129,000000,48.1671,48.6949,48.1671,48.5715,2403676.2674159,0
+ZTS.US,D,20161130,000000,48.7239,48.928,48.3972,48.5047,3928408.2604355,0
+ZTS.US,D,20161201,000000,48.5336,48.6661,46.8084,47.3304,4416883.8746454,0
+ZTS.US,D,20161202,000000,47.4848,47.5166,46.7357,47.2707,3306602.2270278,0
+ZTS.US,D,20161205,000000,47.1272,47.9848,47.1272,47.9649,2677940.1242796,0
+ZTS.US,D,20161206,000000,47.8294,48.3593,47.7039,48.3494,2672588.996796,0
+ZTS.US,D,20161207,000000,49.2936,49.4609,47.9369,49.3513,4194038.0279262,0
+ZTS.US,D,20161208,000000,49.0038,49.7757,48.7717,49.7568,3341489.9718783,0
+ZTS.US,D,20161209,000000,49.9291,50.5247,49.678,49.9589,2767574.0195387,0
+ZTS.US,D,20161212,000000,49.8893,49.9959,48.8792,49.0236,5216106.3891756,0
+ZTS.US,D,20161213,000000,49.3513,49.5097,48.9181,49.1482,5341363.9348096,0
+ZTS.US,D,20161214,000000,49.1292,49.5516,48.6851,48.948,3001883.1258465,0
+ZTS.US,D,20161215,000000,50.2259,50.8056,49.7368,50.3724,4149976.0611348,0
+ZTS.US,D,20161216,000000,50.5048,50.7857,50.2857,50.5048,4112994.0476294,0
+ZTS.US,D,20161219,000000,50.5048,51.0826,50.3136,50.439,2220294.2329149,0
+ZTS.US,D,20161220,000000,51.2379,51.4879,50.8634,51.1214,2680604.6444186,0
+ZTS.US,D,20161221,000000,51.3445,51.4221,50.7607,51.1393,2861789.001985,0
+ZTS.US,D,20161222,000000,50.707,51.3823,50.707,51.2767,1574432.2209644,0
+ZTS.US,D,20161223,000000,51.218,51.7768,51.198,51.7768,2017619.0245207,0
+ZTS.US,D,20161227,000000,51.7768,52.1313,51.6522,51.718,1397013.7319142,0
+ZTS.US,D,20161228,000000,51.7578,51.8435,51.3624,51.4501,1269855.6826541,0
+ZTS.US,D,20161229,000000,51.4829,51.7758,51.4122,51.6224,1087527.8102278,0
+ZTS.US,D,20161230,000000,51.6423,51.738,51.2867,51.5327,1767020.6042504,0
+ZTS.US,D,20170103,000000,51.8734,52.3555,51.3495,51.5925,3718893.0461229,0
+ZTS.US,D,20170104,000000,51.718,52.1613,51.1214,52.0935,3444615.1337649,0
+ZTS.US,D,20170105,000000,52.1214,52.1513,51.5975,51.9232,2564647.8201743,0
+ZTS.US,D,20170106,000000,51.8435,52.6812,51.728,52.0835,2955854.3938131,0
+ZTS.US,D,20170109,000000,52.0736,52.3266,51.4023,51.9431,2205449.6229766,0
+ZTS.US,D,20170110,000000,52.0188,52.2678,51.6911,51.9232,2167828.0844792,0
+ZTS.US,D,20170111,000000,51.8336,52.0885,50.7459,51.3265,3532111.5899223,0
+ZTS.US,D,20170112,000000,51.1124,51.5825,51.0546,51.4023,1572251.6114158,0
+ZTS.US,D,20170113,000000,51.5527,51.8734,51.3624,51.738,1370108.5038783,0
+ZTS.US,D,20170117,000000,51.5069,51.6812,50.959,51.2379,2299035.1200697,0
+ZTS.US,D,20170118,000000,51.5029,52.0995,51.1642,51.4171,3317123.7684965,0
+ZTS.US,D,20170119,000000,51.4171,51.724,51.2429,51.6084,3008797.4250921,0
+ZTS.US,D,20170120,000000,51.734,52.467,51.706,52.0607,3704449.0177728,0
+ZTS.US,D,20170123,000000,51.7538,52.0855,51.6971,51.8494,3087763.2001561,0
+ZTS.US,D,20170124,000000,51.8494,52.0805,51.5686,51.8794,2582127.8352993,0
+ZTS.US,D,20170125,000000,52.1881,52.3724,51.8296,52.0905,5918261.6598747,0
+ZTS.US,D,20170126,000000,51.734,52.5148,51.6971,51.9391,2355523.1478111,0
+ZTS.US,D,20170127,000000,52.1781,52.7857,52.0607,52.717,2412082.4569881,0
+ZTS.US,D,20170130,000000,52.467,52.5836,51.968,52.3525,2402025.7507963,0
+ZTS.US,D,20170131,000000,52.0995,53.0248,51.8993,52.9979,3748964.7762382,0
+ZTS.US,D,20170201,000000,52.9899,53.3933,52.6881,53.3645,2583470.1350077,0
+ZTS.US,D,20170202,000000,53.0636,53.7509,52.7857,53.731,2822816.1281043,0
+ZTS.US,D,20170203,000000,53.8754,54.0876,53.5677,53.9432,2393981.9921849,0
+ZTS.US,D,20170206,000000,53.6922,53.8744,53.4631,53.7988,2999587.0604516,0
+ZTS.US,D,20170207,000000,54.1265,54.3297,53.7161,54.002,2490762.1023461,0
+ZTS.US,D,20170208,000000,53.992,54.3297,52.0327,53.982,2994717.8356307,0
+ZTS.US,D,20170209,000000,53.992,54.507,53.9332,53.982,2753080.7969584,0
+ZTS.US,D,20170210,000000,54.0209,54.1075,53.5875,53.7599,4466672.4514116,0
+ZTS.US,D,20170213,000000,52.5736,53.5299,52.5238,53.1912,5842521.620759,0
+ZTS.US,D,20170214,000000,53.1912,53.3057,52.8555,53.0736,5407520.1347211,0
+ZTS.US,D,20170215,000000,52.8555,53.3545,52.2847,53.2012,5831771.1755257,0
+ZTS.US,D,20170216,000000,52.7569,52.9411,50.1611,50.9142,13353605.107999,0
+ZTS.US,D,20170217,000000,51.1343,51.6284,50.471,50.6542,8466677.3920276,0
+ZTS.US,D,20170221,000000,50.6353,51.7638,50.4888,51.5785,6148740.6439781,0
+ZTS.US,D,20170222,000000,50.9919,51.6483,50.8664,51.4939,3728768.0348524,0
+ZTS.US,D,20170223,000000,51.6084,51.8893,51.3773,51.6871,4844665.8564179,0
+ZTS.US,D,20170224,000000,51.6383,52.0059,51.3216,51.978,4996251.3508566,0
+ZTS.US,D,20170227,000000,51.9491,52.2648,51.6582,51.9292,4375201.302251,0
+ZTS.US,D,20170228,000000,51.5686,52.0557,51.3594,51.4251,4256793.8021741,0
+ZTS.US,D,20170301,000000,51.8296,52.1683,51.6582,51.9879,3712286.9637886,0
+ZTS.US,D,20170302,000000,52.0905,52.1683,51.4251,51.4839,3420886.4474471,0
+ZTS.US,D,20170303,000000,51.4551,51.8186,51.3674,51.5297,2574602.1220504,0
+ZTS.US,D,20170306,000000,51.1343,51.4401,51.0118,51.203,1899440.4282087,0
+ZTS.US,D,20170307,000000,50.9919,51.4889,50.7797,51.1941,2863551.9625593,0
+ZTS.US,D,20170308,000000,51.1442,51.5217,50.9241,51.1264,2172076.8596219,0
+ZTS.US,D,20170309,000000,51.1742,51.8166,51.0406,51.7927,3304774.0088012,0
+ZTS.US,D,20170310,000000,51.8016,51.8594,51.3166,51.4551,2937359.3712048,0
+ZTS.US,D,20170313,000000,51.4451,51.729,51.3594,51.6672,2381957.5167871,0
+ZTS.US,D,20170314,000000,51.4451,51.6582,51.1841,51.5297,2360977.6835744,0
+ZTS.US,D,20170315,000000,51.5029,52.467,51.5029,52.3624,3033343.3380087,0
+ZTS.US,D,20170316,000000,52.5536,52.5536,52.1881,52.5068,3364838.1558854,0
+ZTS.US,D,20170317,000000,52.6881,52.8843,51.9491,52.0905,4675431.6809223,0
+ZTS.US,D,20170320,000000,52.1283,52.5238,51.9292,52.3624,2260470.8594885,0
+ZTS.US,D,20170321,000000,52.5438,52.8555,51.3594,51.5029,3118857.9694657,0
+ZTS.US,D,20170322,000000,51.5128,52.0367,51.3594,51.968,3396848.5402542,0
+ZTS.US,D,20170323,000000,51.9879,52.2748,51.701,51.8993,3126108.5966114,0
+ZTS.US,D,20170324,000000,51.9491,52.2947,51.6971,51.9491,2471380.5796313,0
+ZTS.US,D,20170327,000000,51.5985,52.2549,51.5128,52.0607,3284583.2911987,0
+ZTS.US,D,20170328,000000,51.9092,52.3923,51.7927,52.2449,2413452.8676851,0
+ZTS.US,D,20170329,000000,52.1283,52.3525,51.8206,51.9192,2353021.2698207,0
+ZTS.US,D,20170330,000000,51.9192,51.9192,51.3674,51.5785,2796380.7551645,0
+ZTS.US,D,20170331,000000,51.1074,51.7488,51.1074,51.4839,3279760.2487164,0
+ZTS.US,D,20170403,000000,51.465,51.5586,50.954,51.2917,2909286.5331758,0
+ZTS.US,D,20170404,000000,51.2967,51.3923,50.6193,50.8893,3106318.4605972,0
+ZTS.US,D,20170405,000000,50.9769,51.5397,50.8614,50.9092,3893104.8745385,0
+ZTS.US,D,20170406,000000,50.9182,50.9958,50.5018,50.9092,4356118.9607725,0
+ZTS.US,D,20170407,000000,50.8225,50.9909,50.6193,50.7837,2295483.0958601,0
+ZTS.US,D,20170410,000000,50.8415,51.2867,50.7149,50.9769,1833594.4531362,0
+ZTS.US,D,20170411,000000,50.8136,51.0924,50.6094,51.0826,2044753.1563215,0
+ZTS.US,D,20170412,000000,50.8136,51.4501,50.7737,51.4401,2860172.6201372,0
+ZTS.US,D,20170413,000000,51.3355,51.5746,51.1891,51.3265,2177752.2674389,0
+ZTS.US,D,20170417,000000,51.3166,51.7788,51.228,51.711,2043626.7088474,0
+ZTS.US,D,20170418,000000,51.4221,51.8455,51.2767,51.7598,2270331.7927236,0
+ZTS.US,D,20170419,000000,51.9252,52.3794,51.8455,52.0487,4244593.6330971,0
+ZTS.US,D,20170420,000000,52.1851,52.6394,51.8574,52.474,2310420.0704756,0
+ZTS.US,D,20170421,000000,52.4162,52.5616,52.1941,52.3794,2198157.8333119,0
+ZTS.US,D,20170424,000000,52.8535,53.3047,52.7649,53.1514,2866486.5489823,0
+ZTS.US,D,20170425,000000,53.2748,53.3147,52.8725,53.2748,4496482.1469541,0
+ZTS.US,D,20170426,000000,53.3047,53.8176,53.238,53.7111,2758035.3587092,0
+ZTS.US,D,20170427,000000,53.7988,54.756,53.6633,54.5706,3089730.969362,0
+ZTS.US,D,20170428,000000,54.5706,54.7271,54.2051,54.2341,3457393.5860371,0
+ZTS.US,D,20170501,000000,54.2639,54.6693,54.1573,54.3984,3732620.2442621,0
+ZTS.US,D,20170502,000000,54.4083,54.6394,54.0218,54.5806,3857540.4580324,0
+ZTS.US,D,20170503,000000,54.2151,54.5149,53.6433,53.731,5996434.3034731,0
+ZTS.US,D,20170504,000000,53.6245,57.6077,53.6245,56.9015,7162648.786806,0
+ZTS.US,D,20170505,000000,56.7958,57.6156,56.5259,57.4832,7134578.9606685,0
+ZTS.US,D,20170508,000000,57.4044,57.7411,56.3507,56.8447,3270042.8823162,0
+ZTS.US,D,20170509,000000,56.8347,57.6953,56.5946,57.4443,3238798.5223883,0
+ZTS.US,D,20170510,000000,57.0169,58.1156,57.0169,57.8965,4192959.7707183,0
+ZTS.US,D,20170511,000000,57.6853,57.8875,57.269,57.7241,3285304.137265,0
+ZTS.US,D,20170512,000000,58.024,58.1764,57.5778,57.8776,3543630.0675243,0
+ZTS.US,D,20170515,000000,57.77,58.0628,57.5678,57.9941,2396373.4341485,0
+ZTS.US,D,20170516,000000,58.2242,58.3617,57.8965,58.3129,1879015.7870219,0
+ZTS.US,D,20170517,000000,57.8587,58.1764,57.6953,57.7341,2480498.5795948,0
+ZTS.US,D,20170518,000000,57.7341,58.274,57.6156,57.9065,1638443.954027,0
+ZTS.US,D,20170519,000000,57.9752,58.5848,57.9364,58.2939,2656501.4795735,0
+ZTS.US,D,20170522,000000,58.3717,58.8428,58.264,58.2939,3225144.6136123,0
+ZTS.US,D,20170523,000000,58.4772,59.4075,58.4772,59.3776,3445760.6565526,0
+ZTS.US,D,20170524,000000,59.3776,60.3946,59.3378,60.2154,4002991.7331608,0
+ZTS.US,D,20170525,000000,60.4683,60.5421,60.0918,60.4883,2964023.6479094,0
+ZTS.US,D,20170526,000000,60.6815,60.9982,60.297,60.5171,2054141.2225689,0
+ZTS.US,D,20170530,000000,60.3607,60.6047,59.792,60.1764,2984173.2029928,0
+ZTS.US,D,20170531,000000,60.4883,60.6047,60.0251,60.1954,3923336.2349108,0
+ZTS.US,D,20170601,000000,60.3607,60.5469,59.9195,60.5469,3220201.0954642,0
+ZTS.US,D,20170602,000000,60.6815,61.1825,60.302,60.4085,4252279.9805669,0
+ZTS.US,D,20170605,000000,60.3318,60.6815,60.0719,60.5759,3480951.5984951,0
+ZTS.US,D,20170606,000000,60.4085,60.9703,60.3996,60.8728,2504154.9805132,0
+ZTS.US,D,20170607,000000,60.8279,61.3,60.7492,61.1447,1970544.1621237,0
+ZTS.US,D,20170608,000000,61.2901,61.3677,60.3697,60.4883,3304873.4012255,0
+ZTS.US,D,20170609,000000,60.3996,60.9882,60.283,60.4982,2091714.5708,0
+ZTS.US,D,20170612,000000,60.5171,60.6147,59.2123,59.7821,4679006.796301,0
+ZTS.US,D,20170613,000000,59.7571,60.3179,58.9832,59.9912,2073185.4134198,0
+ZTS.US,D,20170614,000000,60.04,60.6107,59.7481,60.2512,1881943.3456978,0
+ZTS.US,D,20170615,000000,59.8647,60.5529,59.7671,60.4055,1658219.030583,0
+ZTS.US,D,20170616,000000,60.7362,60.9952,60.284,60.5619,2913944.9255817,0
+ZTS.US,D,20170619,000000,60.8796,61.2781,60.795,61.0251,1899809.8869167,0
+ZTS.US,D,20170620,000000,61.3657,61.815,60.8528,60.9952,2145674.6174901,0
+ZTS.US,D,20170621,000000,61.1237,61.4644,60.8438,60.9952,2440613.1025467,0
+ZTS.US,D,20170622,000000,60.9952,61.81,60.815,61.4942,2457306.0099893,0
+ZTS.US,D,20170623,000000,61.4843,61.5022,60.4942,60.785,5386761.1735622,0
+ZTS.US,D,20170626,000000,60.8698,60.9186,60.2612,60.7273,1964225.2134593,0
+ZTS.US,D,20170627,000000,60.7273,61.1895,60.6307,60.7661,2406548.6080782,0
+ZTS.US,D,20170628,000000,60.9952,61.4444,60.6207,60.9474,1688842.9408326,0
+ZTS.US,D,20170629,000000,61.0649,61.2681,60.0778,60.5131,1840420.4035604,0
+ZTS.US,D,20170630,000000,60.4743,60.9284,60.3856,60.3956,1952294.1067023,0
+ZTS.US,D,20170703,000000,60.4145,60.8438,60.289,60.6785,768701.00859636,0
+ZTS.US,D,20170705,000000,60.7173,60.8796,60.3518,60.5619,3098851.9812173,0
+ZTS.US,D,20170706,000000,60.3667,60.5131,59.6984,59.8259,2395772.059784,0
+ZTS.US,D,20170707,000000,60.3179,60.815,60.1456,60.6008,2319546.1021502,0
+ZTS.US,D,20170710,000000,60.5131,60.7173,60.298,60.4843,1649275.7203347,0
+ZTS.US,D,20170711,000000,60.4245,60.5131,59.9912,60.2312,1261068.9907712,0
+ZTS.US,D,20170712,000000,60.4643,60.9374,60.4245,60.5719,2082390.758241,0
+ZTS.US,D,20170713,000000,60.5719,61.0799,60.5031,61.045,3074497.8254019,0
+ZTS.US,D,20170714,000000,61.1417,61.5122,60.9026,61.3369,2201350.4384521,0
+ZTS.US,D,20170717,000000,61.4345,61.4942,61.0251,61.0649,1751498.3186926,0
+ZTS.US,D,20170718,000000,60.9952,60.9952,60.28,60.4743,1867769.3836315,0
+ZTS.US,D,20170719,000000,60.7173,60.795,60.308,60.4345,1911337.4001936,0
+ZTS.US,D,20170720,000000,60.5719,60.9374,60.5331,60.7562,1435963.5146256,0
+ZTS.US,D,20170721,000000,60.7562,61.4056,60.4055,61.1516,2166054.0803021,0
+ZTS.US,D,20170724,000000,61.1895,61.4444,61.045,61.2781,1871442.8874707,0
+ZTS.US,D,20170725,000000,60.9773,61.0251,59.1765,59.3328,6267180.2708991,0
+ZTS.US,D,20170726,000000,58.9434,60.2212,58.8646,60.0878,3257121.867173,0
+ZTS.US,D,20170727,000000,60.0878,60.2212,59.7382,60.04,2159156.8484426,0
+ZTS.US,D,20170728,000000,60.1724,60.6585,60.0878,60.2312,1591196.4098425,0
+ZTS.US,D,20170731,000000,60.4643,60.8348,60.3378,60.5331,2200330.4111495,0
+ZTS.US,D,20170801,000000,60.6107,60.6984,59.9523,60.289,1808471.2609883,0
+ZTS.US,D,20170802,000000,60.0679,60.2312,59.4254,59.5818,1891245.0710513,0
+ZTS.US,D,20170803,000000,59.284,60.4843,59.2561,60.298,1826899.0180165,0
+ZTS.US,D,20170804,000000,60.3856,60.8528,59.8945,60.1456,1319492.6608744,0
+ZTS.US,D,20170807,000000,60.1456,60.3568,59.3039,59.8647,4344007.1405172,0
+ZTS.US,D,20170808,000000,58.5679,59.0619,57.6067,58.0938,4816806.8626954,0
+ZTS.US,D,20170809,000000,58.0459,58.9334,57.8597,58.8746,4149213.0485855,0
+ZTS.US,D,20170810,000000,58.9334,59.4204,57.8109,57.8407,2512698.713137,0
+ZTS.US,D,20170811,000000,58.1386,58.3059,57.7421,57.8307,2360921.4615971,0
+ZTS.US,D,20170814,000000,58.276,58.8936,58.1296,58.8078,2556676.3469624,0
+ZTS.US,D,20170815,000000,58.9234,59.7183,58.6356,59.0907,2310245.3807604,0
+ZTS.US,D,20170816,000000,59.3229,59.5818,59.1375,59.543,1434549.9334818,0
+ZTS.US,D,20170817,000000,59.4672,60.0012,58.9434,58.9633,1787274.5715775,0
+ZTS.US,D,20170818,000000,58.779,59.1375,58.5181,58.8178,1562777.2042746,0
+ZTS.US,D,20170821,000000,58.8836,59.5131,58.7232,59.4016,1842143.2055795,0
+ZTS.US,D,20170822,000000,59.3139,59.8447,59.1575,59.6406,3572836.3807745,0
+ZTS.US,D,20170823,000000,59.4862,59.6406,59.284,59.4115,1650356.9894341,0
+ZTS.US,D,20170824,000000,59.6506,59.6506,59.2063,59.4394,2167904.3857342,0
+ZTS.US,D,20170825,000000,59.7671,60.0012,59.294,59.3816,2030539.0357,0
+ZTS.US,D,20170828,000000,59.5718,59.8747,59.4304,59.5818,2171076.9115968,0
+ZTS.US,D,20170829,000000,59.4115,59.7083,59.1375,59.543,1375040.9784236,0
+ZTS.US,D,20170830,000000,59.5619,60.2064,59.543,59.9723,2170854.0316153,0
+ZTS.US,D,20170831,000000,60.1814,60.8199,59.9145,60.7074,3030572.3976982,0
+ZTS.US,D,20170901,000000,60.7562,60.9674,60.4444,60.8698,1453748.7347703,0
+ZTS.US,D,20170905,000000,60.7074,61.2383,60.6486,61.1595,2954114.524408,0
+ZTS.US,D,20170906,000000,61.5311,61.576,61.055,61.3757,3321714.8953224,0
+ZTS.US,D,20170907,000000,61.559,63.049,61.2183,62.7881,2642549.3935249,0
+ZTS.US,D,20170908,000000,62.7881,63.0142,62.568,62.6447,2311379.8599455,0
+ZTS.US,D,20170911,000000,63.2553,63.3111,62.4684,63.2055,1902879.0044997,0
+ZTS.US,D,20170912,000000,63.1766,63.4186,63.1078,63.32,1893324.280248,0
+ZTS.US,D,20170913,000000,63.2453,63.7364,63.1477,63.2055,1566849.2817743,0
+ZTS.US,D,20170914,000000,63.0292,63.1965,62.7105,63.1766,2669196.6028435,0
+ZTS.US,D,20170915,000000,63.3299,63.5531,62.808,63.1278,2184858.3237857,0
+ZTS.US,D,20170918,000000,63.2353,63.3349,62.5869,63.1278,1637015.3134249,0
+ZTS.US,D,20170919,000000,63.3011,63.3299,62.4783,62.7194,2071712.5984069,0
+ZTS.US,D,20170920,000000,62.6637,63.0092,61.9753,62.4286,2721199.9239304,0
+ZTS.US,D,20170921,000000,62.4485,62.7981,62.1596,62.1984,1272635.6586394,0
+ZTS.US,D,20170922,000000,62.2552,62.4983,61.9086,62.1218,1588920.4237253,0
+ZTS.US,D,20170925,000000,62.1407,62.2333,61.4942,61.6426,2287040.7635883,0
+ZTS.US,D,20170926,000000,61.6825,62.1018,61.2781,61.3169,1632013.5653718,0
+ZTS.US,D,20170927,000000,61.3757,61.6526,61.0152,61.1985,2024058.4488508,0
+ZTS.US,D,20170928,000000,61.3558,61.7024,60.795,61.307,1745234.5880416,0
+ZTS.US,D,20170929,000000,61.3459,61.7512,60.8886,61.7313,2046499.0495098,0
+ZTS.US,D,20171002,000000,61.81,62.3409,61.6626,61.7224,1853455.8705859,0
+ZTS.US,D,20171003,000000,61.7224,62.064,61.3857,61.568,1868909.8865999,0
+ZTS.US,D,20171004,000000,61.6526,61.9753,61.4644,61.55,2017419.2357085,0
+ZTS.US,D,20171005,000000,61.4056,61.9565,61.2681,61.7224,2422557.8161182,0
+ZTS.US,D,20171006,000000,61.7224,61.9265,61.559,61.7224,2627128.5083189,0
+ZTS.US,D,20171009,000000,61.5212,61.8399,61.5022,61.7024,1298930.476636,0
+ZTS.US,D,20171010,000000,61.7224,61.9943,61.4245,61.9565,2080893.8480949,0
+ZTS.US,D,20171011,000000,61.8697,62.2353,61.7612,62.2353,1664549.0228501,0
+ZTS.US,D,20171012,000000,62.1984,62.8688,62.1546,62.8449,1924933.0790646,0
+ZTS.US,D,20171013,000000,62.8638,63.4425,62.6637,63.3589,2480443.3615814,0
+ZTS.US,D,20171016,000000,63.5033,63.7064,63.2821,63.6198,2533932.5492115,0
+ZTS.US,D,20171017,000000,63.563,64.0063,63.3489,63.7164,2295468.0364019,0
+ZTS.US,D,20171018,000000,63.816,63.816,63.1766,63.4764,1779843.2309332,0
+ZTS.US,D,20171019,000000,63.4186,63.5999,63.088,63.4953,1623729.8593931,0
+ZTS.US,D,20171020,000000,63.5431,63.8937,63.1666,63.8459,1745595.0110747,0
+ZTS.US,D,20171023,000000,64.0949,64.2354,63.1995,63.2055,1840631.2359752,0
+ZTS.US,D,20171024,000000,63.2553,63.6398,62.7781,62.9126,1829407.9237541,0
+ZTS.US,D,20171025,000000,62.7493,62.9226,62.2353,62.331,2028937.7133106,0
+ZTS.US,D,20171026,000000,62.5381,62.5381,61.568,61.7124,3060072.8723655,0
+ZTS.US,D,20171027,000000,61.7313,62.321,61.5022,62.0142,3007267.384138,0
+ZTS.US,D,20171030,000000,61.9465,61.9613,61.0251,61.2283,4040443.6017623,0
+ZTS.US,D,20171031,000000,61.3956,62.1018,61.2383,61.7901,3923174.596726,0
+ZTS.US,D,20171101,000000,62.1596,63.0142,61.9843,62.4584,3166632.5946875,0
+ZTS.US,D,20171102,000000,62.2552,65.6896,62.2552,65.1706,5355839.08604,0
+ZTS.US,D,20171103,000000,65.6159,66.613,65.2952,66.5064,4462551.1796817,0
+ZTS.US,D,20171106,000000,66.7265,68.2395,66.6608,67.4925,4012396.8667941,0
+ZTS.US,D,20171107,000000,67.5123,68.0244,65.9785,66.2733,5174578.4272187,0
+ZTS.US,D,20171108,000000,65.9346,67.5045,65.7036,67.3988,4056876.4825599,0
+ZTS.US,D,20171109,000000,67.0602,67.3889,66.8649,67.1956,2482113.9574787,0
+ZTS.US,D,20171110,000000,66.8549,67.1368,66.4964,67.0303,1965425.9542605,0
+ZTS.US,D,20171113,000000,66.9137,67.1956,66.4784,66.7873,2833539.4663129,0
+ZTS.US,D,20171114,000000,66.6907,67.8252,66.4874,67.7784,2445945.1547166,0
+ZTS.US,D,20171115,000000,67.5731,68.1937,67.2424,67.5045,2140508.2193606,0
+ZTS.US,D,20171116,000000,67.845,68.3501,67.5931,68.2713,2119971.1342192,0
+ZTS.US,D,20171117,000000,68.107,68.9617,68.107,68.638,2412418.7848881,0
+ZTS.US,D,20171120,000000,68.6479,68.9815,68.3501,68.7943,2339881.3905516,0
+ZTS.US,D,20171121,000000,68.872,69.9488,68.8132,69.1927,2810739.4465847,0
+ZTS.US,D,20171122,000000,69.1628,69.6499,68.7943,68.9119,1482245.245557,0
+ZTS.US,D,20171124,000000,69.0105,69.2505,68.7744,69.124,1237854.3339603,0
+ZTS.US,D,20171127,000000,69.3182,69.6201,69.0563,69.367,2054596.0182067,0
+ZTS.US,D,20171128,000000,69.4148,69.4547,69.0951,69.2216,2692218.4985893,0
+ZTS.US,D,20171129,000000,69.8023,69.9089,69.115,69.4348,1669401.180285,0
+ZTS.US,D,20171130,000000,69.6589,70.5005,69.6589,70.0962,2683644.6470491,0
+ZTS.US,D,20171201,000000,70.0264,70.1529,69.1101,70.1061,1992771.92244,0
+ZTS.US,D,20171204,000000,70.2406,70.5802,68.8371,68.8621,3693571.0691266,0
+ZTS.US,D,20171205,000000,68.6678,69.5901,68.4566,68.6967,2332361.7010859,0
+ZTS.US,D,20171206,000000,68.4566,68.9517,68.3401,68.8132,1554646.1008058,0
+ZTS.US,D,20171207,000000,68.8132,69.6589,68.608,69.4646,2778771.228699,0
+ZTS.US,D,20171208,000000,69.7047,69.7923,69.129,69.6957,1684728.69685,0
+ZTS.US,D,20171211,000000,69.6589,69.7824,69.3481,69.5901,1182355.2106412,0
+ZTS.US,D,20171212,000000,69.5901,70.4517,69.4646,70.0364,1981882.9301911,0
+ZTS.US,D,20171213,000000,69.9488,70.7744,69.8651,70.1828,1645067.1037473,0
+ZTS.US,D,20171214,000000,70.0563,70.2595,69.3959,69.5802,1407197.9415189,0
+ZTS.US,D,20171215,000000,70.0164,70.0762,69.3481,69.7734,2922951.4855545,0
+ZTS.US,D,20171218,000000,69.7734,70.7068,69.7246,70.4219,1709753.5005376,0
+ZTS.US,D,20171219,000000,70.6071,71.3452,70.5205,70.5892,2007043.2690026,0
+ZTS.US,D,20171220,000000,70.4717,70.9368,69.9776,70.5005,1862843.9368334,0
+ZTS.US,D,20171221,000000,70.7834,71.0813,70.0762,70.0862,1199908.5151294,0
+ZTS.US,D,20171222,000000,70.0762,70.1728,69.6101,69.8023,1387827.4624068,0
+ZTS.US,D,20171226,000000,70.2017,70.3441,69.7147,70.145,816947.49684202,0
+ZTS.US,D,20171227,000000,70.383,70.4816,70.0563,70.2505,1196101.4840942,0
+ZTS.US,D,20171228,000000,70.2864,70.3929,69.9488,70.1918,727557.56480587,0
+ZTS.US,D,20171229,000000,70.3441,70.5504,69.8511,69.8511,1754332.5087274,0
+ZTS.US,D,20180102,000000,70.3343,70.383,69.2944,69.5901,2197853.632256,0
+ZTS.US,D,20180103,000000,69.5901,69.9876,69.1728,69.9089,2401453.4913843,0
+ZTS.US,D,20180104,000000,70.5404,70.6988,70.0662,70.3253,2613394.2824325,0
+ZTS.US,D,20180105,000000,70.6171,71.6759,70.3641,71.1311,2224416.5086087,0
+ZTS.US,D,20180108,000000,71.1988,72.159,70.9378,71.9846,3745318.3794239,0
+ZTS.US,D,20180109,000000,72.4299,73.1819,72.2028,72.8274,2807215.5333639,0
+ZTS.US,D,20180110,000000,72.3143,72.5275,71.0543,71.6659,2328185.2113427,0
+ZTS.US,D,20180111,000000,71.7994,72.4119,71.4806,72.3243,1680322.2993781,0
+ZTS.US,D,20180112,000000,72.6351,73.3911,72.4977,73.0993,1962075.726791,0
+ZTS.US,D,20180116,000000,73.7487,74.0814,72.9259,73.2467,2666068.2513916,0
+ZTS.US,D,20180117,000000,73.5086,74.6919,73.0993,74.4369,2856352.5375716,0
+ZTS.US,D,20180118,000000,74.4469,74.4469,73.669,74.1382,2658345.7612221,0
+ZTS.US,D,20180119,000000,74.4857,74.7019,74.0316,74.417,3570459.9982692,0
+ZTS.US,D,20180122,000000,74.4659,75.3513,74.417,75.2537,4313195.4890219,0
+ZTS.US,D,20180123,000000,75.0784,76.0705,74.7616,75.3613,2320467.7409926,0
+ZTS.US,D,20180124,000000,75.9141,76.2538,75.3713,76.0804,2661803.4128268,0
+ZTS.US,D,20180125,000000,76.2149,77.0974,76.0954,76.9728,2389969.1485542,0
+ZTS.US,D,20180126,000000,77.205,77.8275,77.0974,77.7886,2606862.4934254,0
+ZTS.US,D,20180129,000000,77.5177,77.6532,76.8394,76.9042,2741138.6465988,0
+ZTS.US,D,20180130,000000,76.186,76.428,75.671,76.1003,3921372.4815603,0
+ZTS.US,D,20180131,000000,76.2348,76.5057,74.3383,74.5255,4249598.3930419,0
+ZTS.US,D,20180201,000000,74.6321,76.0227,74.4857,75.5844,3070475.9460962,0
+ZTS.US,D,20180202,000000,75.3035,75.8743,74.5255,74.5734,2647321.2338493,0
+ZTS.US,D,20180205,000000,74.4369,74.7119,71.0853,71.7097,2974524.1061365,0
+ZTS.US,D,20180206,000000,70.65,72.4169,70.0583,71.1639,5069990.4899582,0
+ZTS.US,D,20180207,000000,70.6101,72.8442,70.6012,71.7387,3440614.3377007,0
+ZTS.US,D,20180208,000000,71.8343,72.4079,69.4457,69.4557,2798362.5798648,0
+ZTS.US,D,20180209,000000,70.1559,70.7874,68.1827,70.2705,3364283.9678233,0
+ZTS.US,D,20180212,000000,70.8452,71.9119,70.5135,71.0853,3539781.87397,0
+ZTS.US,D,20180213,000000,71.0095,71.6709,70.8651,71.1351,2187431.4832116,0
+ZTS.US,D,20180214,000000,70.6998,72.4259,70.6898,72.3203,3034949.6802176,0
+ZTS.US,D,20180215,000000,76.9828,79.0616,73.5734,76.2438,6151117.0264834,0
+ZTS.US,D,20180216,000000,75.9041,77.7787,75.9041,77.4401,4044190.3949647,0
+ZTS.US,D,20180220,000000,76.933,79.1304,76.7996,78.0417,3750561.0788083,0
+ZTS.US,D,20180221,000000,78.0615,79.4291,78.0028,78.1871,3504039.755857,0
+ZTS.US,D,20180222,000000,78.7031,79.3345,78.197,78.441,2296833.4272796,0
+ZTS.US,D,20180223,000000,78.8365,80.5487,78.6741,80.4122,2776967.1056055,0
+ZTS.US,D,20180226,000000,81.0627,81.0627,80.4122,80.9063,2277171.798642,0
+ZTS.US,D,20180227,000000,80.6244,80.975,79.2668,79.3255,2307342.9211816,0
+ZTS.US,D,20180228,000000,79.5267,80.1095,78.5168,78.5367,2026464.9502727,0
+ZTS.US,D,20180301,000000,78.5367,79.227,77.5366,78.1293,3099323.8442411,0
+ZTS.US,D,20180302,000000,77.6342,79.1602,77.5656,78.9431,2087126.4558657,0
+ZTS.US,D,20180305,000000,78.6841,80.1971,78.3823,79.5367,2212025.5863945,0
+ZTS.US,D,20180306,000000,79.6443,79.7808,78.6044,79.1692,2164883.4584174,0
+ZTS.US,D,20180307,000000,78.6542,79.6045,78.6443,79.4113,2963760.6093727,0
+ZTS.US,D,20180308,000000,79.6443,80.471,79.5785,80.1683,2530817.2492901,0
+ZTS.US,D,20180309,000000,80.6732,82.6096,80.5965,82.0896,3118253.5832097,0
+ZTS.US,D,20180312,000000,82.4522,82.511,81.6743,81.984,2384775.6434,0
+ZTS.US,D,20180313,000000,82.4621,83.0837,81.9084,82.1573,1968036.26035,0
+ZTS.US,D,20180314,000000,82.6822,83.0249,81.6743,81.9282,1847793.5142995,0
+ZTS.US,D,20180315,000000,81.8984,82.8964,81.5467,82.2559,1714039.4223438,0
+ZTS.US,D,20180316,000000,82.5796,82.9651,82.1474,82.1673,3244844.3928772,0
+ZTS.US,D,20180319,000000,81.4113,81.8984,79.9939,80.7609,2489372.6163354,0
+ZTS.US,D,20180320,000000,80.9252,82.3555,80.8863,82.2261,2731848.9688118,0
+ZTS.US,D,20180321,000000,82.4332,83.269,81.6543,81.6842,3403143.3937855,0
+ZTS.US,D,20180322,000000,80.9551,81.7141,79.4481,79.7011,3319734.074586,0
+ZTS.US,D,20180323,000000,79.8006,80.4212,78.0127,78.2837,2685137.5413395,0
+ZTS.US,D,20180326,000000,79.5267,81.4581,79.1881,81.3236,3181292.4752719,0
+ZTS.US,D,20180327,000000,81.6643,82.0219,78.8763,79.5069,2769475.5271285,0
+ZTS.US,D,20180328,000000,79.731,80.1781,77.9729,78.6741,2712489.5333023,0
+ZTS.US,D,20180329,000000,79.1502,81.1105,78.7618,81.1105,4244884.7826225,0
+ZTS.US,D,20180402,000000,80.7808,80.8963,78.3624,78.8763,2641951.0310521,0
+ZTS.US,D,20180403,000000,79.4291,80.7897,79.0516,80.49,2282065.1185961,0
+ZTS.US,D,20180404,000000,79.2369,80.6732,78.4112,80.471,3184899.7174949,0
+ZTS.US,D,20180405,000000,80.8963,81.9084,80.471,81.1204,2596571.8636493,0
+ZTS.US,D,20180406,000000,80.3724,80.731,77.7588,78.6443,2833745.2789085,0
+ZTS.US,D,20180409,000000,79.4571,80.6055,79.218,79.5168,2529413.707785,0
+ZTS.US,D,20180410,000000,80.5666,81.0716,79.9162,80.7031,2459113.1449744,0
+ZTS.US,D,20180411,000000,80.1971,81.1105,80.1871,80.6832,2305937.3717488,0
+ZTS.US,D,20180412,000000,81.1702,81.9552,81.0049,81.5467,1409972.8976848,0
+ZTS.US,D,20180413,000000,81.8326,82.002,80.8287,81.1702,1197008.0634784,0
+ZTS.US,D,20180416,000000,82.0597,82.4153,81.4441,81.974,1712243.3309615,0
+ZTS.US,D,20180417,000000,82.5398,83.4681,82.3854,83.2112,1957208.5098978,0
+ZTS.US,D,20180418,000000,83.24,83.8994,82.75,83.498,2214903.9508401,0
+ZTS.US,D,20180419,000000,83.0926,83.5469,82.509,83.0827,2237044.3662987,0
+ZTS.US,D,20180420,000000,83.0637,83.5867,82.8167,83.1225,1866091.7599871,0
+ZTS.US,D,20180423,000000,83.26,83.4213,82.6912,82.9741,1435357.1204417,0
+ZTS.US,D,20180424,000000,83.4881,83.5568,81.2062,82.0478,2167750.7792604,0
+ZTS.US,D,20180425,000000,81.8296,82.2639,81.1662,82.2639,2164596.3247476,0
+ZTS.US,D,20180426,000000,82.759,82.9353,82.0577,82.4233,2214959.1688536,0
+ZTS.US,D,20180427,000000,82.4691,82.8805,82.0876,82.5288,1150568.7102178,0
+ZTS.US,D,20180430,000000,82.5786,82.6812,81.0976,81.2062,3458745.9253842,0
+ZTS.US,D,20180501,000000,81.1862,81.75,80.6304,81.1264,3305779.9806097,0
+ZTS.US,D,20180502,000000,75.5536,78.2558,74.9011,77.721,7706559.2706465,0
+ZTS.US,D,20180503,000000,77.6054,78.6861,76.3026,78.1891,4969036.9019454,0
+ZTS.US,D,20180504,000000,77.8384,79.5985,77.451,79.3385,2963092.9733921,0
+ZTS.US,D,20180507,000000,79.5109,80.2121,79.0048,79.9102,2078503.4100952,0
+ZTS.US,D,20180508,000000,79.6084,80.2409,78.8983,79.7648,2605386.6665209,0
+ZTS.US,D,20180509,000000,79.8644,80.3097,78.965,80.0845,3093620.3254354,0
+ZTS.US,D,20180510,000000,81.0487,82.0677,80.5716,81.1862,2033025.8542323,0
+ZTS.US,D,20180511,000000,81.3406,82.1603,81.3008,82.1454,2272302.5738212,0
+ZTS.US,D,20180514,000000,82.2341,82.8456,81.0976,81.7699,2554115.2351031,0
+ZTS.US,D,20180515,000000,81.254,81.4362,80.5238,80.7569,2264820.0310192,0
+ZTS.US,D,20180516,000000,80.2997,80.9023,79.7648,80.5906,3311550.7649952,0
+ZTS.US,D,20180517,000000,80.7369,80.8345,79.8445,80.6892,1896589.1707878,0
+ZTS.US,D,20180518,000000,80.456,82.3535,80.456,82.0966,2217550.3996293,0
+ZTS.US,D,20180521,000000,82.5688,83.1125,82.0966,83.0538,1687250.654118,0
+ZTS.US,D,20180522,000000,83.0637,83.3048,81.9162,82.0777,1705502.7174672,0
+ZTS.US,D,20180523,000000,82,82.6812,81.4551,82.5688,1787990.3978242,0
+ZTS.US,D,20180524,000000,82.7769,83.2301,81.8774,82.4412,1279822.0320967,0
+ZTS.US,D,20180525,000000,82.5588,82.7291,81.2708,81.3884,2019047.6651229,0
+ZTS.US,D,20180529,000000,80.7171,81.1464,80.1533,80.8824,1873598.3979222,0
+ZTS.US,D,20180530,000000,81.5039,82.9641,81.5039,82.1454,1946257.2718883,0
+ZTS.US,D,20180531,000000,81.973,82.3436,81.3306,81.4183,2769213.4925557,0
+ZTS.US,D,20180601,000000,82.0199,83.1026,82.0199,83.0926,1462150.9084869,0
+ZTS.US,D,20180604,000000,83.3148,83.4313,82.6544,83.0637,1589724.5987936,0
+ZTS.US,D,20180605,000000,83.2012,83.4213,82.1503,82.4502,2212359.9063667,0
+ZTS.US,D,20180606,000000,82.5488,83.269,82.2439,83.1414,1971575.2330291,0
+ZTS.US,D,20180607,000000,83.4502,83.6355,82.7141,83.3238,1807812.6606826,0
+ZTS.US,D,20180608,000000,83.3526,85.0091,83.1225,84.4154,2349149.9850971,0
+ZTS.US,D,20180611,000000,84.5877,85.7571,84.3675,84.6864,2150512.7194306,0
+ZTS.US,D,20180612,000000,84.6574,85.1545,84.2491,84.774,2298611.4473121,0
+ZTS.US,D,20180613,000000,85.0619,85.5519,84.8018,84.9801,2453109.4409684,0
+ZTS.US,D,20180614,000000,85.0569,85.8447,84.8815,85.7481,2701404.7680967,0
+ZTS.US,D,20180615,000000,85.1166,86.8158,85.1166,86.767,4326393.598196,0
+ZTS.US,D,20180618,000000,86.0878,86.7502,85.9324,86.5061,3638073.9537353,0
+ZTS.US,D,20180619,000000,85.6495,86.015,84.2689,84.8716,2819642.5982777,0
+ZTS.US,D,20180620,000000,84.9005,85.1833,84.2401,84.6276,3425206.5040253,0
+ZTS.US,D,20180621,000000,84.4253,85.4014,84.3377,84.6474,2531302.1638443,0
+ZTS.US,D,20180622,000000,85.0091,85.1744,83.4781,83.4781,9876479.6158528,0
+ZTS.US,D,20180625,000000,83.6554,83.995,81.6324,82.3934,3155473.5361548,0
+ZTS.US,D,20180626,000000,82.499,82.8655,81.6812,81.7211,3453008.2718066,0
+ZTS.US,D,20180627,000000,82.0298,82.9253,81.0876,81.0876,2352244.2017772,0
+ZTS.US,D,20180628,000000,81.0876,82.9541,81.0676,82.5189,2261107.3725888,0
+ZTS.US,D,20180629,000000,83.1514,84.0528,82.8167,82.8655,3719903.0337867,0
+ZTS.US,D,20180702,000000,82.4691,83.3336,81.9064,83.3148,1808296.5712731,0
+ZTS.US,D,20180703,000000,83.4881,84.5877,83.1912,83.7241,1319472.5815968,0
+ZTS.US,D,20180705,000000,84.3577,84.4253,83.3048,83.8038,2543979.2157645,0
+ZTS.US,D,20180706,000000,84.2102,84.7222,83.754,84.4931,2131731.5671165,0
+ZTS.US,D,20180709,000000,84.5299,85.3188,84.259,85.1067,1888237.1952651,0
+ZTS.US,D,20180710,000000,84.6474,84.9603,83.7441,83.8726,2975962.7863774,0
+ZTS.US,D,20180711,000000,83.7141,83.8138,82.1853,82.1952,3043424.1393337,0
+ZTS.US,D,20180712,000000,82.5786,83.3725,82.2739,83.1414,3730749.8595527,0
+ZTS.US,D,20180713,000000,83.1614,83.9372,82.9941,83.7939,2002879.8307898,0
+ZTS.US,D,20180716,000000,83.9572,83.9572,82.1952,82.2739,2542607.8011037,0
+ZTS.US,D,20180717,000000,82.0338,83.7241,82.0338,83.4313,2333227.117951,0
+ZTS.US,D,20180718,000000,83.3048,83.7291,82.9841,83.6066,1747454.3521815,0
+ZTS.US,D,20180719,000000,83.1803,83.4114,82.5916,83.2192,1443008.3291757,0
+ZTS.US,D,20180720,000000,83.003,83.6943,82.8247,83.0916,2030526.9881335,0
+ZTS.US,D,20180723,000000,82.9443,82.9631,81.6384,81.7968,3107061.3938688,0
+ZTS.US,D,20180724,000000,82.3416,82.7958,81.1622,81.3466,3030659.7425559,0
+ZTS.US,D,20180725,000000,81.1035,83.5667,81.1035,83.4313,2583605.6701315,0
+ZTS.US,D,20180726,000000,83.5767,83.9283,82.9492,83.3336,2789345.9802532,0
+ZTS.US,D,20180727,000000,83.4213,83.4412,82.2221,83.003,3077561.9231654,0
+ZTS.US,D,20180730,000000,83.0329,83.2002,82.0378,82.3117,2232449.2236173,0
+ZTS.US,D,20180731,000000,82.6334,84.513,82.6334,84.2501,3790284.9176716,0
+ZTS.US,D,20180801,000000,83.8327,84.9224,83.754,83.8038,2849342.8617573,0
+ZTS.US,D,20180802,000000,83.5667,89.4325,82.8058,89.0709,5073653.9541585,0
+ZTS.US,D,20180803,000000,89.0709,89.6168,86.9573,89.2681,4493537.5208924,0
+ZTS.US,D,20180806,000000,89.558,90.4554,88.8568,90.1915,2714915.1100378,0
+ZTS.US,D,20180807,000000,90.5441,90.6317,89.5928,90.1038,2106398.5465175,0
+ZTS.US,D,20180808,000000,90.1138,91.1567,89.8717,90.825,1968869.5503709,0
+ZTS.US,D,20180809,000000,90.9624,91.2553,89.6556,90.0191,2409162.9300234,0
+ZTS.US,D,20180810,000000,89.802,90.32,89.1197,89.3379,1729233.4117127,0
+ZTS.US,D,20180813,000000,89.3479,90.068,88.809,88.9066,1477356.9454224,0
+ZTS.US,D,20180814,000000,89.2731,89.5262,88.7602,89.0132,2448272.3429918,0
+ZTS.US,D,20180815,000000,88.7233,88.9265,88.0788,88.5081,2070703.6147069,0
+ZTS.US,D,20180816,000000,88.9554,89.7144,88.5321,89.1785,2527618.6203665,0
+ZTS.US,D,20180817,000000,89.0809,89.4235,88.3309,89.1098,2784420.5334551,0
+ZTS.US,D,20180820,000000,89.2383,90.2014,89.2383,89.7821,1207003.5278736,0
+ZTS.US,D,20180821,000000,90.1536,90.5729,89.5012,89.7144,1252732.0747067,0
+ZTS.US,D,20180822,000000,87.2521,88.0788,86.8508,87.3587,2905982.4880447,0
+ZTS.US,D,20180823,000000,87.4842,87.8757,86.9424,87.3587,1950089.4020205,0
+ZTS.US,D,20180824,000000,87.5042,87.8757,87.0061,87.292,1699469.8985087,0
+ZTS.US,D,20180827,000000,87.6008,87.7073,86.9872,87.0749,1577551.5367414,0
+ZTS.US,D,20180828,000000,87.2023,87.2721,86.3727,87.2422,2186317.0833041,0
+ZTS.US,D,20180829,000000,87.2023,87.7771,86.7352,87.5141,1755947.8866113,0
+ZTS.US,D,20180830,000000,87.4554,88.1774,87.0061,87.4942,1481163.9764575,0
+ZTS.US,D,20180831,000000,87.4454,88.4295,87.3687,88.2632,2071812.994795,0
+ZTS.US,D,20180904,000000,88.4683,88.8568,87.3776,87.6486,1990301.1673298,0
+ZTS.US,D,20180905,000000,87.4554,87.4554,86.5599,86.763,2224605.2538183,0
+ZTS.US,D,20180906,000000,87.0061,87.6486,86.6625,87.4264,1933400.5104335,0
+ZTS.US,D,20180907,000000,87.0449,87.3488,86.6276,87.1237,2039632.9405305,0
+ZTS.US,D,20180910,000000,87.5141,87.7362,86.3059,86.5798,1323752.4796197,0
+ZTS.US,D,20180911,000000,86.276,86.5898,85.6625,85.9662,2150009.7335264,0
+ZTS.US,D,20180912,000000,86.1684,86.7212,85.7311,86.5011,1674260.3654671,0
+ZTS.US,D,20180913,000000,86.9185,87.5709,86.5499,87.3866,2338170.636099,0
+ZTS.US,D,20180914,000000,87.3966,87.4066,86.5599,86.7162,2676979.3308458,0
+ZTS.US,D,20180917,000000,86.763,86.9772,85.7601,86.023,1711334.7436495,0
+ZTS.US,D,20180918,000000,85.8975,87.1775,85.8776,86.8796,1767938.2272372,0
+ZTS.US,D,20180919,000000,86.8408,87.3776,86.5011,86.781,2333563.445851,0
+ZTS.US,D,20180920,000000,87.4066,88.1646,87.0111,87.7362,3519043.9960525,0
+ZTS.US,D,20180921,000000,87.7073,88.5889,87.4742,87.5141,3539648.3467739,0
+ZTS.US,D,20180924,000000,87.2521,87.6486,86.6974,87.3388,1566586.2432377,0
+ZTS.US,D,20180925,000000,87.9434,88.5271,87.8059,87.9345,1848170.0007546,0
+ZTS.US,D,20180926,000000,88.1177,88.9753,87.9345,88.0301,2398002.8675267,0
+ZTS.US,D,20180927,000000,88.2532,89.1397,88.2532,88.8478,1448606.4317738,0
+ZTS.US,D,20180928,000000,88.7333,89.4235,88.4295,89.1985,1756206.9092925,0
+ZTS.US,D,20181001,000000,89.6556,89.6954,88.8568,89.2981,1941262.5515824,0
+ZTS.US,D,20181002,000000,89.1985,89.7144,88.8478,89.4624,2227557.9115911,0
+ZTS.US,D,20181003,000000,89.9405,91.8778,89.8219,91.1178,3225613.4647445,0
+ZTS.US,D,20181004,000000,90.8748,91.089,88.2312,88.7233,2498351.0653195,0
+ZTS.US,D,20181005,000000,88.8568,90.5441,88.8568,89.578,1769143.9878578,0
+ZTS.US,D,20181008,000000,89.2781,90.1138,88.3896,89.1098,1631282.6796667,0
+ZTS.US,D,20181009,000000,88.8767,90.6317,88.6845,90.1636,2040481.2900095,0
+ZTS.US,D,20181010,000000,90.3768,90.4206,87.2223,87.3209,2197603.6452498,0
+ZTS.US,D,20181011,000000,87.523,87.8359,84.1714,84.757,3217508.4643364,0
+ZTS.US,D,20181012,000000,85.8776,86.9673,85.3318,86.6077,2501221.3980541,0
+ZTS.US,D,20181015,000000,87.9623,88.6347,87.0599,87.7561,2618462.2921018,0
+ZTS.US,D,20181016,000000,88.5081,89.5878,87.9623,89.4425,2399463.634973,0
+ZTS.US,D,20181017,000000,89.4235,90.5819,89.1586,90.3967,2183396.5523755,0
+ZTS.US,D,20181018,000000,90.0949,90.5441,88.8568,89.4624,1707728.5053905,0
+ZTS.US,D,20181019,000000,89.3568,90.2892,88.8866,89.1098,1781375.279815,0
+ZTS.US,D,20181022,000000,89.3657,90.5341,88.812,90.4066,2823024.9525914,0
+ZTS.US,D,20181023,000000,88.9454,89.9993,87.5908,89.1098,3019691.4371604,0
+ZTS.US,D,20181024,000000,89.0231,90.0291,86.3258,86.4812,2986653.9977418,0
+ZTS.US,D,20181025,000000,86.6674,88.7691,85.7311,88.1376,1791454.0732123,0
+ZTS.US,D,20181026,000000,87.2023,87.7362,85.4882,86.5599,2345201.3951548,0
+ZTS.US,D,20181029,000000,87.4842,88.9116,86.1584,87.3388,2018082.8558336,0
+ZTS.US,D,20181030,000000,86.9474,88.6984,86.7452,87.8557,2511529.0952162,0
+ZTS.US,D,20181031,000000,88.8388,89.1297,87.7462,87.8259,4409296.9195997,0
+ZTS.US,D,20181101,000000,91.3519,94.0811,89.583,91.821,4390245.7010017,0
+ZTS.US,D,20181102,000000,91.9266,92.842,89.2781,90.3768,2756408.9372227,0
+ZTS.US,D,20181105,000000,90.6019,90.8648,88.1646,90.328,3216029.6255404,0
+ZTS.US,D,20181106,000000,90.3967,90.6019,89.4146,90.3678,2544467.1422105,0
+ZTS.US,D,20181107,000000,91.079,92.9984,91.079,92.7365,2682899.7058497,0
+ZTS.US,D,20181108,000000,92.4136,93.4237,92.084,92.4526,1807523.519085,0
+ZTS.US,D,20181109,000000,92.2274,93.0452,91.816,92.8141,2194302.6120104,0
+ZTS.US,D,20181112,000000,92.7265,93.104,91.7124,91.9953,2438242.7438247,0
+ZTS.US,D,20181113,000000,92.5123,93.1238,91.1955,91.7424,1852501.1009355,0
+ZTS.US,D,20181114,000000,92.2663,92.5412,89.2981,90.0949,2303457.5809637,0
+ZTS.US,D,20181115,000000,89.812,89.812,87.9922,89.2581,3990809.6354337,0
+ZTS.US,D,20181116,000000,88.8478,90.2702,88.789,89.8907,1932862.3857935,0
+ZTS.US,D,20181119,000000,90.0291,90.4365,87.1297,87.9015,2250789.6357879,0
+ZTS.US,D,20181120,000000,87.1685,87.8916,85.9304,86.2511,2671451.5057193,0
+ZTS.US,D,20181121,000000,86.5937,87.1595,86.1734,86.5151,2327902.0935283,0
+ZTS.US,D,20181123,000000,86.0758,88.037,85.7541,87.0609,857191.3889955,0
+ZTS.US,D,20181126,000000,87.6068,88.0659,86.6625,87.3348,1955896.3291059,0
+ZTS.US,D,20181127,000000,86.8168,88.0858,86.6724,87.9982,1926305.4976893,0
+ZTS.US,D,20181128,000000,88.4863,90.7015,88.1247,90.5351,3496541.1496329,0
+ZTS.US,D,20181129,000000,90.1915,91.072,89.7144,90.5063,1493727.5804593,0
+ZTS.US,D,20181130,000000,90.5063,91.8718,90.2014,91.578,3222185.9320562,0
+ZTS.US,D,20181203,000000,92.329,92.3589,90.7682,91.2871,2018217.3869935,0
+ZTS.US,D,20181204,000000,91.067,92.1826,88.301,88.3588,2621660.9210253,0
+ZTS.US,D,20181206,000000,87.3746,88.291,85.3636,88.2024,3081625.968954,0
+ZTS.US,D,20181207,000000,88.2312,88.3677,85.3736,85.9403,1813151.7405996,0
+ZTS.US,D,20181210,000000,86.036,87.1884,85.1694,86.7502,1978404.1953449,0
+ZTS.US,D,20181211,000000,87.7143,88.3388,86.807,87.6068,1726513.6735602,0
+ZTS.US,D,20181212,000000,88.4663,89.802,88.4474,88.5161,1671104.9069904,0
+ZTS.US,D,20181213,000000,89.041,89.7532,88.3388,88.7213,1956217.5975477,0
+ZTS.US,D,20181214,000000,87.8827,87.8916,85.7691,86.2909,2409689.0070968,0
+ZTS.US,D,20181217,000000,85.4522,85.4722,82.1523,82.8645,3458595.3308021,0
+ZTS.US,D,20181218,000000,83.7949,83.9014,81.6185,82.9143,3046480.2053862,0
+ZTS.US,D,20181219,000000,83.4512,84.262,80.6712,81.4033,2995931.6279623,0
+ZTS.US,D,20181220,000000,81.1095,81.6663,79.4699,80.4082,2921899.3314076,0
+ZTS.US,D,20181221,000000,80.2319,81.7649,79.5587,79.6852,4194108.3053978,0
+ZTS.US,D,20181224,000000,78.9341,78.9341,76.9738,77.3445,1590250.6758671,0
+ZTS.US,D,20181226,000000,77.6672,80.9153,77.207,80.8953,1916468.6595873,0
+ZTS.US,D,20181227,000000,79.8336,82.2709,79.199,82.2709,2300851.2907297,0
+ZTS.US,D,20181228,000000,82.758,83.499,81.5089,82.4293,1842311.8715114,0
+ZTS.US,D,20181231,000000,83.1902,83.499,82.5358,83.4512,1522373.6818642,0
+ZTS.US,D,20190102,000000,82.4482,83.003,81.7061,82.4203,2732296.7367025,0
+ZTS.US,D,20190103,000000,82.0169,82.1823,79.3843,79.5676,2450721.0108965,0
+ZTS.US,D,20190104,000000,80.9153,82.7958,80.495,82.6902,3468208.2849588,0
+ZTS.US,D,20190107,000000,82.758,84.4582,82.758,83.1902,2419860.165171,0
+ZTS.US,D,20190108,000000,83.8736,84.4333,82.9931,84.4283,2306586.9363795,0
+ZTS.US,D,20190109,000000,84.4283,85.1216,83.9293,84.1236,3237412.0482692,0
+ZTS.US,D,20190110,000000,83.8536,84.1086,83.0627,83.8048,1883488.4461099,0
+ZTS.US,D,20190111,000000,83.4024,83.987,83.1743,83.9592,1428770.1134211,0
+ZTS.US,D,20190114,000000,83.259,83.6076,82.3506,82.4382,1632572.7732533,0
+ZTS.US,D,20190115,000000,82.4572,83.5379,82.0547,82.738,2334949.9199701,0
+ZTS.US,D,20190116,000000,82.6902,82.9043,81.1095,81.1792,3977685.8195866,0
+ZTS.US,D,20190117,000000,80.8067,82.6654,80.4063,82.3525,2773912.0435169,0
+ZTS.US,D,20190118,000000,82.6832,83.233,81.6972,82.6832,3129531.1094803,0
+ZTS.US,D,20190122,000000,82.1444,82.7211,81.5697,82.1942,2847056.8360012,0
+ZTS.US,D,20190123,000000,82.1843,82.8575,81.3535,81.8058,2121645.745972,0
+ZTS.US,D,20190124,000000,81.8058,82.0378,80.9342,81.7758,2950106.7005967,0
+ZTS.US,D,20190125,000000,82.4123,83.253,82.2679,82.7789,4114680.7069487,0
+ZTS.US,D,20190128,000000,82.0288,82.0667,81.0906,81.7659,2528750.0876599,0
+ZTS.US,D,20190129,000000,81.7659,82.6932,81.1892,82.509,1884599.8341257,0
+ZTS.US,D,20190130,000000,82.4502,83.8974,82.4502,83.1743,2145617.3915489,0
+ZTS.US,D,20190131,000000,83.1444,84.3567,82.7311,84.2192,2680424.934884,0
+ZTS.US,D,20190201,000000,84.5986,85.4114,83.9442,85.1764,2160595.5286835,0
+ZTS.US,D,20190204,000000,85.283,85.4114,84.6584,85.0121,2022531.4197885,0
+ZTS.US,D,20190205,000000,85.3616,86.0658,84.8636,85.4014,3338373.667993,0
+ZTS.US,D,20190206,000000,85.1097,85.6655,84.6584,85.6067,2014286.868401,0
+ZTS.US,D,20190207,000000,85.283,85.2929,83.76,84.2679,1631140.1167957,0
+ZTS.US,D,20190208,000000,83.8098,84.8736,83.4642,84.8736,2130676.4010779,0
+ZTS.US,D,20190211,000000,84.9523,85.2312,83.9244,84.3267,3438620.4654339,0
+ZTS.US,D,20190212,000000,84.9622,85.6156,84.6874,85.5379,2686972.7873132,0
+ZTS.US,D,20190213,000000,85.5867,86.8666,85.5867,86.2611,3783978.0165738,0
+ZTS.US,D,20190214,000000,87.0031,91.4605,86.6535,91.1587,5563522.0662707,0
+ZTS.US,D,20190215,000000,91.8051,93.3997,90.825,93.2215,3384457.6180399,0
+ZTS.US,D,20190219,000000,92.6159,93.1428,92.4266,92.7723,2303344.1330452,0
+ZTS.US,D,20190220,000000,92.7723,92.9266,91.5581,92.2613,2215634.8365451,0
+ZTS.US,D,20190221,000000,92.1457,92.1457,91.0312,91.3639,1947607.6033077,0
+ZTS.US,D,20190222,000000,91.6468,92.5282,91.6468,92.4784,1894884.4401185,0
+ZTS.US,D,20190225,000000,92.8589,93.0332,92.1169,92.2613,1325374.8852508,0
+ZTS.US,D,20190226,000000,91.9007,92.3658,91.2343,91.3837,1871558.3433169,0
+ZTS.US,D,20190227,000000,91.2373,92.0391,91.0501,91.6866,1570534.8331799,0
+ZTS.US,D,20190228,000000,91.8439,92.5322,91.7264,92.1069,2305364.108373,0
+ZTS.US,D,20190301,000000,92.8489,93.9845,92.3808,93.591,2117047.5913989,0
+ZTS.US,D,20190304,000000,95.4477,95.7435,93.1228,93.7086,2813092.7379208,0
+ZTS.US,D,20190305,000000,93.9446,94.0093,93.1916,93.6199,2599578.7354717,0
+ZTS.US,D,20190306,000000,93.7384,93.7384,91.5093,92.0491,2161727.9999407,0
+ZTS.US,D,20190307,000000,91.7762,92.1657,90.1706,90.4644,4186864.7059993,0
+ZTS.US,D,20190308,000000,90.1806,90.3668,89.1546,90.327,2468405.8346531,0
+ZTS.US,D,20190311,000000,90.563,92.6358,90.4644,92.596,2969008.3285765,0
+ZTS.US,D,20190312,000000,92.8589,93.7982,92.6259,93.591,2489832.4317926,0
+ZTS.US,D,20190313,000000,93.9546,95.2355,93.6986,94.7445,2726520.9324974,0
+ZTS.US,D,20190314,000000,94.4716,94.6677,93.9645,94.0333,1791887.7856087,0
+ZTS.US,D,20190315,000000,94.0631,95.0393,93.591,94.7265,2971382.7031542,0
+ZTS.US,D,20190318,000000,94.8141,95.6837,94.8042,95.5661,2193491.4091948,0
+ZTS.US,D,20190319,000000,95.88,96.9149,95.88,96.4955,1947253.2040579,0
+ZTS.US,D,20190320,000000,96.5254,97.0224,95.6061,96.2793,1628744.6589766,0
+ZTS.US,D,20190321,000000,96.2305,97.6599,96.0174,97.397,1697100.5437505,0
+ZTS.US,D,20190322,000000,96.7794,97.0901,95.6737,95.7236,1523496.1134826,0
+ZTS.US,D,20190325,000000,95.2256,96.3391,95.0482,95.7236,1434690.488425,0
+ZTS.US,D,20190326,000000,96.3192,97.12,96.123,96.5952,1836736.8600825,0
+ZTS.US,D,20190327,000000,96.2205,97.0702,95.8998,96.2993,1521595.6098567,0
+ZTS.US,D,20190328,000000,96.4079,97.3372,96.368,97.1499,2341061.0481113,0
+ZTS.US,D,20190329,000000,97.6301,98.658,97.4647,98.4159,2376598.3575925,0
+ZTS.US,D,20190401,000000,100.093,100.153,98.9936,99.2466,2720996.1192626,0
+ZTS.US,D,20190402,000000,99.4458,100.063,99.2765,99.7347,1777928.671813,0
+ZTS.US,D,20190403,000000,100.013,100.352,99.2864,99.8139,1809829.6241188,0
+ZTS.US,D,20190404,000000,99.8838,100.083,98.3821,99.6749,2532575.190045,0
+ZTS.US,D,20190405,000000,100.193,100.989,99.376,99.8139,1908708.0187904,0
+ZTS.US,D,20190408,000000,99.9237,100.183,99.406,99.9237,1953560.1051558,0
+ZTS.US,D,20190409,000000,99.2964,99.645,98.884,99.1669,1695341.5990317,0
+ZTS.US,D,20190410,000000,99.4558,99.6749,98.9239,99.0335,1602821.3076159,0
+ZTS.US,D,20190411,000000,99.3562,99.4458,98.4956,98.7744,1087242.6844857,0
+ZTS.US,D,20190412,000000,99.2665,99.6251,98.642,99.376,1871159.7696563,0
+ZTS.US,D,20190415,000000,99.5554,99.6949,98.884,98.9637,1719138.5548934,0
+ZTS.US,D,20190416,000000,99.655,100.013,96.8133,96.9347,2060612.7737431,0
+ZTS.US,D,20190417,000000,97.3282,97.8452,94.8589,95.9278,2188403.3202481,0
+ZTS.US,D,20190418,000000,96.4646,97.1698,95.0652,96.9547,3493599.5354628,0
+ZTS.US,D,20190422,000000,96.6528,98.0643,96.5742,98.0344,2102592.5194462,0
+ZTS.US,D,20190423,000000,98.1599,99.9935,97.5145,99.8239,2774994.3165802,0
+ZTS.US,D,20190424,000000,99.7447,100.093,98.894,98.9637,2243369.3387465,0
+ZTS.US,D,20190425,000000,98.652,99.8638,97.9248,99.6849,1526146.5781275,0
+ZTS.US,D,20190426,000000,100.093,101.219,99.0235,101.179,2078979.2889746,0
+ZTS.US,D,20190429,000000,100.541,100.999,98.7556,99.1271,3518782.9654435,0
+ZTS.US,D,20190430,000000,99.1031,100.113,98.5324,99.6949,2406796.5871568,0
+ZTS.US,D,20190501,000000,99.9736,100.641,98.8741,99.645,2140024.3087701,0
+ZTS.US,D,20190502,000000,98.1599,100.999,98.1599,100.979,2046458.8909545,0
+ZTS.US,D,20190503,000000,100.392,101.797,99.8538,101.577,2007251.0895259,0
+ZTS.US,D,20190506,000000,100.113,101.409,100.043,101.159,1328978.1116182,0
+ZTS.US,D,20190507,000000,100.481,100.761,98.4856,99.2366,1709213.3679698,0
+ZTS.US,D,20190508,000000,99.0035,100.123,99.0035,99.7147,1396885.2245375,0
+ZTS.US,D,20190509,000000,99.0533,100.412,98.8542,99.5354,1549598.1704141,0
+ZTS.US,D,20190510,000000,99.4458,100.352,97.9538,100.143,1926195.0616625,0
+ZTS.US,D,20190513,000000,98.4259,99.6949,98.2087,99.2167,1791939.9917305,0
+ZTS.US,D,20190514,000000,99.7447,100.163,99.0733,99.1171,1748367.9593128,0
+ZTS.US,D,20190515,000000,98.622,100.283,98.5524,99.6949,1490776.9306142,0
+ZTS.US,D,20190516,000000,100.253,101.667,100.153,100.771,1971140.5166688,0
+ZTS.US,D,20190517,000000,99.5554,100.392,99.2267,99.8239,2085810.2592182,0
+ZTS.US,D,20190520,000000,99.5056,100.313,99.1031,100.073,1700652.5679601,0
+ZTS.US,D,20190521,000000,100.591,101.129,100.143,100.233,1191672.999417,0
+ZTS.US,D,20190522,000000,100.223,101.269,99.6949,100.781,1081930.7115935,0
+ZTS.US,D,20190523,000000,100.621,100.89,99.8139,100.731,1763176.4265516,0
+ZTS.US,D,20190524,000000,101.329,102.215,100.153,100.253,1293856.4431835,0
+ZTS.US,D,20190528,000000,100.442,101.399,99.2665,99.8738,4396164.0680777,0
+ZTS.US,D,20190529,000000,99.6052,99.8838,98.5723,99.0135,1923366.8954109,0
+ZTS.US,D,20190530,000000,99.1669,100.203,99.1031,100.183,1309379.7327052,0
+ZTS.US,D,20190531,000000,99.3562,100.143,98.4657,98.9139,1677282.2967476,0
+ZTS.US,D,20190603,000000,99.406,102.673,99.406,101.777,3469824.6668065,0
+ZTS.US,D,20190604,000000,102.882,105.96,102.663,105.85,3791526.820992,0
+ZTS.US,D,20190605,000000,106.09,107.056,106.02,106.219,3293166.1784139,0
+ZTS.US,D,20190606,000000,106.398,108.041,106.1,106.588,3190268.9163283,0
+ZTS.US,D,20190607,000000,107.365,108.569,106.747,107.753,2006837.4564071,0
+ZTS.US,D,20190610,000000,107.962,108.401,106.797,107.903,2788519.7179794,0
+ZTS.US,D,20190611,000000,108.181,109.317,107.215,107.843,1742805.9994144,0
+ZTS.US,D,20190612,000000,107.783,109.357,107.783,109.097,1948314.3938796,0
+ZTS.US,D,20190613,000000,109.645,109.894,107.295,107.723,1828470.2214897,0
+ZTS.US,D,20190614,000000,107.414,109.107,107.205,108.461,1828407.9757291,0
+ZTS.US,D,20190617,000000,108.629,108.919,107.723,108.48,1763647.2856116,0
+ZTS.US,D,20190618,000000,108.839,111.12,108.391,111.01,2627996.9370757,0
+ZTS.US,D,20190619,000000,110.96,112.066,110.671,111.896,2070036.9826902,0
+ZTS.US,D,20190620,000000,112.912,114.028,110.452,110.612,3149305.1820725,0
+ZTS.US,D,20190621,000000,110.402,111.538,109.556,110.522,3543057.8081124,0
+ZTS.US,D,20190624,000000,110.99,111.658,110.113,111.1,1915835.1583787,0
+ZTS.US,D,20190625,000000,111.558,113.002,111.348,111.488,1704950.5373328,0
+ZTS.US,D,20190626,000000,111.598,112.016,109.327,110.691,1780443.6013339,0
+ZTS.US,D,20190627,000000,110.84,111.408,110.223,110.402,1377810.9147702,0
+ZTS.US,D,20190628,000000,110.731,111.239,109.924,111.12,2465725.251092,0
+ZTS.US,D,20190701,000000,111.946,112.026,110.731,111.199,1503989.0952827,0
+ZTS.US,D,20190702,000000,111.568,112.364,110.85,112.206,1601668.757081,0
+ZTS.US,D,20190703,000000,112.773,113.002,111.876,112.922,1074512.4224798,0
+ZTS.US,D,20190705,000000,112.922,113.211,111.538,111.796,1800167.475732,0
+ZTS.US,D,20190708,000000,111.418,111.976,110.93,111.718,1294452.7977285,0
+ZTS.US,D,20190709,000000,110.801,112.354,110.392,110.9,2780234.0040729,0
+ZTS.US,D,20190710,000000,111.299,113.201,110.821,112.186,1801867.1865818,0
+ZTS.US,D,20190711,000000,111.936,112.176,110.96,111.966,1622005.0494462,0
+ZTS.US,D,20190712,000000,112.216,112.554,110.074,110.94,1504921.7777278,0
+ZTS.US,D,20190715,000000,110.801,111.398,110.153,111.199,1282133.1569498,0
+ZTS.US,D,20190716,000000,111.886,112.624,111.1,111.11,1240622.2623791,0
+ZTS.US,D,20190717,000000,111.628,112.554,111.199,111.308,1971602.3400539,0
+ZTS.US,D,20190718,000000,112.126,112.942,111.796,112.684,1201218.6879936,0
+ZTS.US,D,20190719,000000,113.38,113.63,111.786,111.866,1875678.6110828,0
+ZTS.US,D,20190722,000000,112.832,114.397,111.996,113.669,3124575.5437657,0
+ZTS.US,D,20190723,000000,113.361,113.859,112.206,113.669,1233725.0305194,0
+ZTS.US,D,20190724,000000,113.55,113.669,111.816,113.182,1612729.4271534,0
+ZTS.US,D,20190725,000000,113.162,113.699,112.226,112.404,1197948.7776345,0
+ZTS.US,D,20190726,000000,112.892,112.892,112.216,112.852,1605555.1012627,0
+ZTS.US,D,20190729,000000,112.813,113.709,112.176,113.291,1572261.6510546,0
+ZTS.US,D,20190730,000000,112.743,113.58,112.086,113.53,1408332.420704,0
+ZTS.US,D,20190731,000000,113.211,114.078,112.136,112.634,2141768.1940307,0
+ZTS.US,D,20190801,000000,112.644,114.725,111.796,113.44,2143112.5016669,0
+ZTS.US,D,20190802,000000,114.078,114.675,113.162,114.078,2271444.1847033,0
+ZTS.US,D,20190805,000000,112.813,113.261,109.685,110.372,3557780.9384212,0
+ZTS.US,D,20190806,000000,115.283,119.426,115.173,118.8,4123011.5992299,0
+ZTS.US,D,20190807,000000,118.192,119.018,116.239,118.53,2712123.0864859,0
+ZTS.US,D,20190808,000000,119.676,121.907,119.118,121.687,2340791.9857913,0
+ZTS.US,D,20190809,000000,121.847,123.401,121.499,122.614,1694193.0643523,0
+ZTS.US,D,20190812,000000,121.548,122.037,119.875,121.538,1289976.122785,0
+ZTS.US,D,20190813,000000,120.154,123.013,120.154,122.265,1823479.5170393,0
+ZTS.US,D,20190814,000000,120.99,121.987,119.198,119.406,1912633.5175635,0
+ZTS.US,D,20190815,000000,119.496,121.687,119.148,121.269,1683645.4198229,0
+ZTS.US,D,20190816,000000,121.887,123.122,121.548,122.913,1233814.3833047,0
+ZTS.US,D,20190819,000000,123.541,124.865,123.171,124.267,1159722.852881,0
+ZTS.US,D,20190820,000000,124.666,125.891,123.461,123.57,1690226.4030601,0
+ZTS.US,D,20190821,000000,124.357,125.622,123.719,125.134,1912399.5939793,0
+ZTS.US,D,20190822,000000,125.373,125.602,123.053,124.158,2445748.3777959,0
+ZTS.US,D,20190823,000000,124.098,124.984,120.034,120.672,2367779.5388653,0
+ZTS.US,D,20190826,000000,121.877,123.759,121.817,123.719,1292827.3802059,0
+ZTS.US,D,20190827,000000,124.516,124.964,122.305,122.783,2442692.3117434,0
+ZTS.US,D,20190828,000000,122.305,123.789,122.027,123.291,1132704.1769266,0
+ZTS.US,D,20190829,000000,123.989,124.467,122.743,124.198,1528770.9397113,0
+ZTS.US,D,20190830,000000,124.636,124.935,123.191,123.939,1633154.0683402,0
+ZTS.US,D,20190903,000000,123.65,124.945,123.501,124.546,1925097.729141,0
+ZTS.US,D,20190904,000000,125.144,125.284,124.098,125.084,1992891.3941418,0
+ZTS.US,D,20190905,000000,126.18,126.508,125.204,125.562,1755806.3277042,0
+ZTS.US,D,20190906,000000,125.772,126.947,125.353,125.91,1732063.5858921,0
+ZTS.US,D,20190909,000000,127.544,127.544,123.311,124.178,2653514.6870287,0
+ZTS.US,D,20190910,000000,123.341,123.341,119.228,120.632,3151106.2932742,0
+ZTS.US,D,20190911,000000,120.622,121.847,117.664,118.341,3432861.7286148,0
+ZTS.US,D,20190912,000000,118.918,120.472,118.69,119.307,2493643.4786834,0
+ZTS.US,D,20190913,000000,119.327,119.815,117.883,118.66,3178440.2138871,0
+ZTS.US,D,20190916,000000,117.654,118.38,117.176,117.295,2703953.8323895,0
+ZTS.US,D,20190917,000000,117.723,120.462,117.723,120.034,2231621.9573797,0
+ZTS.US,D,20190918,000000,120.393,121.16,119.596,120.831,1708245.546789,0
+ZTS.US,D,20190919,000000,120.99,122.395,120.911,121.837,1452835.1276389,0
+ZTS.US,D,20190920,000000,122.465,123.66,122.205,123.142,2637157.1035222,0
+ZTS.US,D,20190923,000000,122.893,123.969,121.837,122.623,1643696.6930503,0
+ZTS.US,D,20190924,000000,123.013,123.889,122.126,122.595,1885085.752644,0
+ZTS.US,D,20190925,000000,122.215,122.873,121.479,122.325,1221849.1417759,0
+ZTS.US,D,20190926,000000,122.445,124.048,122.445,123.58,1908135.7593785,0
+ZTS.US,D,20190927,000000,124.287,124.427,121.02,121.479,1697252.1422964,0
+ZTS.US,D,20190930,000000,122.555,122.853,121.459,122.155,1975972.5948261,0
+ZTS.US,D,20191001,000000,122.535,123.64,122.096,122.663,1596440.1131908,0
+ZTS.US,D,20191002,000000,121.687,122.743,119.188,119.904,1778342.3049318,0
+ZTS.US,D,20191003,000000,119.566,122.295,119.516,121.847,1722792.9834187,0
+ZTS.US,D,20191004,000000,122.505,124.746,122.505,124.556,1500877.8112168,0
+ZTS.US,D,20191007,000000,123.849,124.506,123.311,123.59,1030039.8344613,0
+ZTS.US,D,20191008,000000,122.555,124.347,121.887,122.923,1812330.4981453,0
+ZTS.US,D,20191009,000000,123.491,124.407,122.773,123.949,1515709.3696248,0
+ZTS.US,D,20191010,000000,123.55,125.91,123.142,124.905,1956756.7261516,0
+ZTS.US,D,20191011,000000,125.692,127.554,125.542,125.95,2362570.9742529,0
+ZTS.US,D,20191014,000000,126.08,126.478,123.779,124.108,1935336.1527953,0
+ZTS.US,D,20191015,000000,124.805,127.664,124.736,126.19,2069285.0137437,0
+ZTS.US,D,20191016,000000,125.9,126.618,125.004,125.423,1689136.0982858,0
+ZTS.US,D,20191017,000000,126.31,126.498,125.423,125.95,1548917.4829031,0
+ZTS.US,D,20191018,000000,125.891,126.837,125.154,125.612,2500381.0802861,0
+ZTS.US,D,20191021,000000,125.872,126.14,123.531,124.128,1705291.8850522,0
+ZTS.US,D,20191022,000000,124.666,124.855,120.214,120.562,2381926.3939068,0
+ZTS.US,D,20191023,000000,120.313,120.751,118.819,119.566,2901426.4999546,0
+ZTS.US,D,20191024,000000,120.532,121.747,120.283,120.702,2269861.9376275,0
+ZTS.US,D,20191025,000000,120.911,122.425,120.851,122.086,1590205.4974924,0
+ZTS.US,D,20191028,000000,122.185,123.511,121.967,122.833,1468725.8679409,0
+ZTS.US,D,20191029,000000,123.371,125.294,123.371,123.839,1715209.0402647,0
+ZTS.US,D,20191030,000000,124.337,125.562,123.729,125.254,2080665.9482941,0
+ZTS.US,D,20191031,000000,125.094,125.95,124.786,125.572,1940930.2395379,0
+ZTS.US,D,20191101,000000,126.419,126.818,122.963,123.033,2512336.2821761,0
+ZTS.US,D,20191104,000000,123.749,123.949,122.037,122.465,1954697.5962324,0
+ZTS.US,D,20191105,000000,122.465,122.595,117.614,118.042,4575928.8207169,0
+ZTS.US,D,20191106,000000,118.281,119.546,117.843,119.238,3575362.3538981,0
+ZTS.US,D,20191107,000000,123.092,123.68,117.932,118.81,4019206.7537962,0
+ZTS.US,D,20191108,000000,118.61,119.516,114.177,115.701,3890292.771709,0
+ZTS.US,D,20191111,000000,115.133,115.991,114.157,114.875,2073227.5799028,0
+ZTS.US,D,20191112,000000,114.486,115.891,113.968,115.044,2171274.6924813,0
+ZTS.US,D,20191113,000000,114.835,115.581,113.759,114.317,2555178.4328526,0
+ZTS.US,D,20191114,000000,114.018,114.995,112.842,114.118,1995188.4635006,0
+ZTS.US,D,20191115,000000,114.566,115.761,114.078,115.761,3493480.063761,0
+ZTS.US,D,20191118,000000,115.423,118.281,115.423,116.618,3079598.9658791,0
+ZTS.US,D,20191119,000000,116.817,118.321,116.389,118.122,2393458.9270032,0
+ZTS.US,D,20191120,000000,118.122,119.008,116.608,117.365,2182988.94304,0
+ZTS.US,D,20191121,000000,117.664,118.848,117.185,118.022,1685441.5112052,0
+ZTS.US,D,20191122,000000,118.202,118.838,116.986,117.614,1658174.8561723,0
+ZTS.US,D,20191125,000000,118.53,119.736,117.803,118.4,1807582.752954,0
+ZTS.US,D,20191126,000000,118.69,119.766,118.042,119.656,3757792.6306403,0
+ZTS.US,D,20191127,000000,119.904,120.672,118.72,119.396,1470326.1863665,0
+ZTS.US,D,20191129,000000,119.058,119.586,117.902,118.311,1084312.1139183,0
+ZTS.US,D,20191202,000000,118.66,119.268,116.618,117.714,2088740.8297857,0
+ZTS.US,D,20191203,000000,117.405,118.57,117.066,118.321,2492984.8783777,0
+ZTS.US,D,20191204,000000,118.79,119.686,117.434,117.544,2614449.448471,0
+ZTS.US,D,20191205,000000,116.976,118.052,115.841,117.912,2822875.3619732,0
+ZTS.US,D,20191206,000000,118.78,119.686,118.69,119.486,2431811.3512056,0
+ZTS.US,D,20191209,000000,119.258,119.766,118.42,118.998,1649162.2724162,0
+ZTS.US,D,20191210,000000,119.766,120.741,119.356,120.532,2085299.241603,0
+ZTS.US,D,20191211,000000,120.941,121.449,120.562,121.299,1836654.5350443,0
+ZTS.US,D,20191212,000000,121.429,122.703,121.13,122.057,2079985.260783,0
+ZTS.US,D,20191213,000000,121.677,122.325,120.891,122.175,1151291.5642119,0
+ZTS.US,D,20191216,000000,122.703,124.178,122.096,124.138,1417257.6596025,0
+ZTS.US,D,20191217,000000,124.596,125.014,122.943,124.756,2032134.3343063,0
+ZTS.US,D,20191218,000000,124.805,125.284,124.238,124.656,2805672.4408794,0
+ZTS.US,D,20191219,000000,125.284,126.528,125.104,126.379,2251047.6545052,0
+ZTS.US,D,20191220,000000,127.006,131.051,126.618,130.233,5419745.4028951,0
+ZTS.US,D,20191223,000000,130.263,130.612,128.989,129.945,1662789.0741674,0
+ZTS.US,D,20191224,000000,129.785,130.632,128.889,130.473,450740.62779388,0
+ZTS.US,D,20191226,000000,130.742,130.742,129.895,130.583,946828.29614628,0
+ZTS.US,D,20191227,000000,130.931,131.011,129.955,130.791,1320323.9429675,0
+ZTS.US,D,20191230,000000,131.1,131.19,129.397,129.785,959565.58589934,0
+ZTS.US,D,20191231,000000,129.597,130.144,129.049,129.925,1149661.1268697,0
+ZTS.US,D,20200102,000000,129.637,131.808,129.079,131.668,1593200.3217482,0
+ZTS.US,D,20200103,000000,130.055,132.435,129.845,131.688,1298240.75345,0
+ZTS.US,D,20200106,000000,131.31,131.588,130.263,130.682,2377676.6148003,0
+ZTS.US,D,20200107,000000,130.553,132.336,130.224,131.11,1249648.9016294,0
+ZTS.US,D,20200108,000000,131.29,132.784,130.781,130.821,1799694.6087442,0
+ZTS.US,D,20200109,000000,131.539,133.86,131.539,132.584,2114144.1278562,0
+ZTS.US,D,20200110,000000,133.072,133.5,132.296,133.082,1272307.3624505,0
+ZTS.US,D,20200113,000000,133.57,134.238,132.972,133.999,1834921.6933864,0
+ZTS.US,D,20200114,000000,133.909,134.766,133.032,134.756,1883389.0536858,0
+ZTS.US,D,20200115,000000,134.895,136.469,134.826,136.021,1894332.2599842,0
+ZTS.US,D,20200116,000000,136.449,137.057,135.702,136.907,1854270.0852931,0
+ZTS.US,D,20200117,000000,137.236,138.013,136.529,137.774,2027496.0211779,0
+ZTS.US,D,20200121,000000,136.787,140.094,136.639,139.507,4774205.6633503,0
+ZTS.US,D,20200122,000000,140.304,140.902,138.81,139.098,1921621.0022225,0
+ZTS.US,D,20200123,000000,138.89,139.358,135.204,136.021,2185492.8289581,0
+ZTS.US,D,20200124,000000,137.236,137.236,133.84,133.999,2082279.3182501,0
+ZTS.US,D,20200127,000000,132.136,134.118,131.748,133.66,1685038.9216891,0
+ZTS.US,D,20200128,000000,133.83,136.579,133.192,135.941,2213990.3437087,0
+ZTS.US,D,20200129,000000,136.639,137.585,136.121,136.191,1390010.0798832,0
+ZTS.US,D,20200130,000000,135.323,136.011,133.75,135.712,1765293.7863757,0
+ZTS.US,D,20200131,000000,135.284,135.653,131.718,131.927,2626780.1328524,0
+ZTS.US,D,20200203,000000,132.445,135.154,131.917,133.222,2417897.4157845,0
+ZTS.US,D,20200204,000000,134.766,137.097,134.377,136.639,1871462.9667482,0
+ZTS.US,D,20200205,000000,137.575,137.913,135.224,135.573,1533570.8910244,0
+ZTS.US,D,20200206,000000,135.643,136.767,134.557,136.639,2244860.2251092,0
+ZTS.US,D,20200207,000000,136.718,136.827,135.712,136.569,1811496.2041606,0
+ZTS.US,D,20200210,000000,136.299,140.314,136.031,140.124,2498275.7680285,0
+ZTS.US,D,20200211,000000,140.971,141.917,140.224,141.599,2313385.7797788,0
+ZTS.US,D,20200212,000000,141.021,142.027,140.006,140.553,1862222.4831913,0
+ZTS.US,D,20200213,000000,139.507,143.79,138.85,142.505,3442744.7490553,0
+ZTS.US,D,20200214,000000,142.505,142.953,140.682,141.738,1841719.5328218,0
+ZTS.US,D,20200218,000000,141.599,141.698,140.184,141.22,2504099.7624998,0
+ZTS.US,D,20200219,000000,141.071,143.153,140.384,141.629,1705431.4360317,0
+ZTS.US,D,20200220,000000,141.32,141.658,138.84,141.12,1202937.4741572,0
+ZTS.US,D,20200221,000000,140.503,140.572,139.098,139.806,1785485.5079422,0
+ZTS.US,D,20200224,000000,136.947,138.421,135.214,136.071,1670531.6436145,0
+ZTS.US,D,20200225,000000,136.519,136.519,132.036,132.534,2274720.1188457,0
+ZTS.US,D,20200226,000000,133.64,136.917,133.202,133.84,2606304.2895078,0
+ZTS.US,D,20200227,000000,132.176,135.105,131.618,131.668,3128249.0476048,0
+ZTS.US,D,20200228,000000,128.202,130.961,124.835,130.951,4861626.8222165,0
+ZTS.US,D,20200302,000000,131.558,136.837,130.791,136.579,2931229.1677499,0
+ZTS.US,D,20200303,000000,137.117,139.348,133.322,134.925,2815892.7931837,0
+ZTS.US,D,20200304,000000,138.571,141.27,136.201,141.19,3340288.2271133,0
+ZTS.US,D,20200305,000000,138.332,140.214,135.742,137.187,2515225.6902245,0
+ZTS.US,D,20200306,000000,132.634,135.284,129.607,134.736,3259388.8176153,0
+ZTS.US,D,20200309,000000,126.628,131.011,125.423,127.534,2876127.6141276,0
+ZTS.US,D,20200310,000000,131.339,131.339,125.104,130.463,3321832.3590964,0
+ZTS.US,D,20200311,000000,128.192,129.427,125.194,128.072,3653501.8666883,0
+ZTS.US,D,20200312,000000,120.204,125.174,117.893,118.242,5436325.8663831,0
+ZTS.US,D,20200313,000000,122.255,123.64,115.303,123.341,4143584.827071,0
+ZTS.US,D,20200316,000000,112.434,117.893,104.606,105.242,4439914.8060661,0
+ZTS.US,D,20200317,000000,107.414,116.09,105.332,109.167,5390898.5087141,0
+ZTS.US,D,20200318,000000,102.733,108.171,94.3988,104.028,5308180.9206284,0
+ZTS.US,D,20200319,000000,103.171,110.98,99.0235,100.591,4570248.3930805,0
+ZTS.US,D,20200320,000000,99.8239,104.675,96.8611,99.2267,6777456.9607759,0
+ZTS.US,D,20200323,000000,97.385,99.3263,88.6137,91.0919,5498985.2600986,0
+ZTS.US,D,20200324,000000,97.0383,103.44,95.851,102.015,4814064.0333736,0
+ZTS.US,D,20200325,000000,100.91,111.08,98.8143,106.378,4501054.1984663,0
+ZTS.US,D,20200326,000000,107.653,116.667,107.653,115.921,4230654.598579,0
+ZTS.US,D,20200327,000000,112.584,115.791,109.157,109.875,2919517.9290828,0
+ZTS.US,D,20200330,000000,111.708,115.761,110.532,114.695,2066866.4647554,0
+ZTS.US,D,20200331,000000,113.719,118.212,111.976,115.701,4024176.3750051,0
+ZTS.US,D,20200401,000000,112.006,113.41,108.879,110.024,2564444.0155066,0
+ZTS.US,D,20200402,000000,109.367,114.337,108.998,114.068,2445538.5493449,0
+ZTS.US,D,20200403,000000,113.132,115.243,111.796,112.664,1731379.8864894,0
+ZTS.US,D,20200406,000000,117.554,125.294,115.911,124.636,3478957.7262283,0
+ZTS.US,D,20200407,000000,126.847,128.68,123.879,123.969,3127930.7910546,0
+ZTS.US,D,20200408,000000,124.218,125.822,120.204,125.084,2521164.1365782,0
+ZTS.US,D,20200409,000000,124.407,128.939,124.297,126.578,1996118.134054,0
+ZTS.US,D,20200413,000000,125.842,126.648,120.054,120.871,3243839.4250327,0
+ZTS.US,D,20200414,000000,124.277,126.768,122.086,125.652,2551351.3225397,0
+ZTS.US,D,20200415,000000,123.281,123.979,121,121.717,2301926.5360458,0
+ZTS.US,D,20200416,000000,123.281,126.09,122.086,125.492,2096132.0118746,0
+ZTS.US,D,20200417,000000,127.764,129.527,126.648,128.729,2008384.5647471,0
+ZTS.US,D,20200420,000000,126.758,127.166,125.274,125.432,2456458.6644741,0
+ZTS.US,D,20200421,000000,123.849,124.108,121.677,122.783,2648422.5822263,0
+ZTS.US,D,20200422,000000,124.576,125.522,123.61,123.869,1974001.8137284,0
+ZTS.US,D,20200423,000000,124.307,124.666,121.519,121.747,3310118.1085377,0
+ZTS.US,D,20200424,000000,122.683,124.895,120.781,123.969,1975665.3818786,0
+ZTS.US,D,20200427,000000,125.004,126.638,124.158,125.462,2236469.0949952,0
+ZTS.US,D,20200428,000000,126.498,126.738,120.971,121.12,3146634.63815,0
+ZTS.US,D,20200429,000000,122.355,125.024,121.13,123.61,2950531.3773182,0
+ZTS.US,D,20200430,000000,123.56,128.431,122.923,127.335,3123508.3301607,0
+ZTS.US,D,20200501,000000,125.482,125.93,122.993,125.572,1765425.3056441,0
+ZTS.US,D,20200504,000000,125.802,126.1,123.62,125.482,1862361.0302068,0
+ZTS.US,D,20200505,000000,126.688,130.204,126.33,129.287,2483878.9259808,0
+ZTS.US,D,20200506,000000,124.028,126.937,123.69,123.749,3447092.9166222,0
+ZTS.US,D,20200507,000000,125.334,125.542,121.479,122.325,3146221.0050313,0
+ZTS.US,D,20200508,000000,123.271,124.407,122.903,123.531,1642783.0859189,0
+ZTS.US,D,20200511,000000,123.401,124.895,122.633,124.437,1917666.3884969,0
+ZTS.US,D,20200512,000000,125.104,125.742,121.977,122.116,1919193.4175593,0
+ZTS.US,D,20200513,000000,121.638,123.132,119.885,121.15,1908315.4689131,0
+ZTS.US,D,20200514,000000,120.214,124.576,119.646,124.088,2281901.4724836,0
+ZTS.US,D,20200515,000000,124.486,126,123.371,125.532,2967226.2926885,0
+ZTS.US,D,20200518,000000,128.192,130.493,127.823,129.407,2805818.0156421,0
+ZTS.US,D,20200519,000000,129.049,133.68,128.092,132.276,3387307.8714969,0
+ZTS.US,D,20200520,000000,134.108,134.975,130.981,131.28,2339317.1628506,0
+ZTS.US,D,20200521,000000,131.728,131.828,127.923,128.341,1435295.878645,0
+ZTS.US,D,20200522,000000,127.624,128.789,126.917,128.122,1627541.9102477,0
+ZTS.US,D,20200526,000000,129.407,130.851,128.152,128.461,2358452.7144147,0
+ZTS.US,D,20200527,000000,131.638,133.63,128.849,133.56,2322654.3743245,0
+ZTS.US,D,20200528,000000,135.712,138.073,135.363,136.011,2404666.1758022,0
+ZTS.US,D,20200529,000000,136.329,137.495,132.884,137.236,2858403.6357796,0
+ZTS.US,D,20200601,000000,136.539,136.987,134.975,136.24,1434974.6102032,0
+ZTS.US,D,20200602,000000,136.559,139.328,136.121,139.308,1675028.3978357,0
+ZTS.US,D,20200603,000000,139.458,141.011,138.501,140.334,1482461.0977913,0
+ZTS.US,D,20200604,000000,138.85,140.064,137.246,138.352,1548540.9964479,0
+ZTS.US,D,20200605,000000,139.348,140.234,137.196,138.84,1978219.4659908,0
+ZTS.US,D,20200608,000000,136.887,139.178,135.573,139.128,1774551.3373187,0
+ZTS.US,D,20200609,000000,138.71,139.596,136.359,136.689,1647723.5921753,0
+ZTS.US,D,20200610,000000,137.137,139.049,136.639,137.754,1758105.4049907,0
+ZTS.US,D,20200611,000000,135.573,135.991,128.71,129.059,2563294.4768632,0
+ZTS.US,D,20200612,000000,132.306,134.118,129.297,132.007,1664062.100368,0
+ZTS.US,D,20200615,000000,129.785,131.598,128.411,131.24,2496460.6013323,0
+ZTS.US,D,20200616,000000,134.796,135.603,132.644,134.148,1949835.3991587,0
+ZTS.US,D,20200617,000000,134.676,135.453,134.019,134.696,1477688.2535029,0
+ZTS.US,D,20200618,000000,133.71,135.593,133.461,135.304,1047594.1429134,0
+ZTS.US,D,20200619,000000,137.893,137.943,134.338,135.304,2346262.5849766,0
+ZTS.US,D,20200622,000000,134.716,135.353,133.919,134.845,1125079.0712535,0
+ZTS.US,D,20200623,000000,136.001,136.937,135.443,136.011,1010440.4515844,0
+ZTS.US,D,20200624,000000,134.935,135.672,131.499,132.236,1728255.550893,0
+ZTS.US,D,20200625,000000,132.106,133.402,129.865,133.232,1159463.8301999,0
+ZTS.US,D,20200626,000000,132.934,133.67,130.553,130.612,2653524.7266675,0
+ZTS.US,D,20200629,000000,131.2,131.489,129.277,129.955,2159697.9849742,0
+ZTS.US,D,20200630,000000,130.075,135.722,130.025,134.945,1908059.4581235,0
+ZTS.US,D,20200701,000000,135.194,136.857,134.606,135.095,1245919.1758131,0
+ZTS.US,D,20200702,000000,136.469,136.937,135.274,135.563,1327728.1765869,0
+ZTS.US,D,20200706,000000,136.459,137.445,135.851,136.489,1318002.7784756,0
+ZTS.US,D,20200707,000000,136.23,138.391,136.011,136.329,1158090.4076112,0
+ZTS.US,D,20200708,000000,136.609,137.535,135.333,136.699,947096.3545024,0
+ZTS.US,D,20200709,000000,136.699,137.405,133.262,135.583,977446.18261266,0
+ZTS.US,D,20200710,000000,135.323,135.732,133.54,135.005,1849473.1458716,0
+ZTS.US,D,20200713,000000,136.349,139.517,136.011,136.21,1593683.2283747,0
+ZTS.US,D,20200714,000000,136.131,138.441,136.061,138.232,1181467.7065708,0
+ZTS.US,D,20200715,000000,139.378,141.579,138.87,140.722,2257784.252144,0
+ZTS.US,D,20200716,000000,140.602,140.961,139.477,140.942,955304.76319011,0
+ZTS.US,D,20200717,000000,141.798,143.263,140.234,142.655,1539557.5276444,0
+ZTS.US,D,20200720,000000,143.073,144.647,142.316,143.939,1190316.6442143,0
+ZTS.US,D,20200721,000000,144.467,144.955,142.167,142.993,1683047.05735,0
+ZTS.US,D,20200722,000000,143.391,144.069,142.047,143.093,1035332.7320397,0
+ZTS.US,D,20200723,000000,143.491,145.035,141.629,142.067,1066398.3863969,0
+ZTS.US,D,20200724,000000,141.708,142.336,139.886,142.216,1232045.3989471,0
+ZTS.US,D,20200727,000000,142.196,145.025,141.738,144.886,1274566.2811818,0
+ZTS.US,D,20200728,000000,145.055,145.722,143.691,143.949,2289498.467168,0
+ZTS.US,D,20200729,000000,144.348,146.091,144.009,145.513,1074577.680132,0
+ZTS.US,D,20200730,000000,143.999,147.396,143.979,147.018,1145334.0425444,0
+ZTS.US,D,20200731,000000,146.718,149.797,146.38,149.577,2281982.7935579,0
+ZTS.US,D,20200803,000000,150.065,153.252,149.617,152.356,1929282.2505953,0
+ZTS.US,D,20200804,000000,151.848,153.74,151.051,153.472,1706079.9966985,0
+ZTS.US,D,20200805,000000,153.81,156.171,153.611,155.524,1622013.0811573,0
+ZTS.US,D,20200806,000000,156.251,161.709,155.524,159.079,2098426.0693417,0
+ZTS.US,D,20200807,000000,159.697,159.737,155.215,156.649,1537155.0420781,0
+ZTS.US,D,20200810,000000,157.097,157.695,154.996,155.892,1413018.9240986,0
+ZTS.US,D,20200811,000000,156.639,157.247,154.468,154.736,1152782.4505745,0
+ZTS.US,D,20200812,000000,155.115,158.611,154.697,157.127,1406160.8468303,0
+ZTS.US,D,20200813,000000,156.44,157.635,155.852,156.639,1209727.2818816,0
+ZTS.US,D,20200814,000000,156.44,156.539,153.562,154.856,1805428.2464663,0
+ZTS.US,D,20200817,000000,155.723,156.36,154.617,155.225,2401475.5785897,0
+ZTS.US,D,20200818,000000,155.314,158.283,154.896,157.924,1497661.1109435,0
+ZTS.US,D,20200819,000000,157.805,158.731,156.171,156.36,1091949.2671579,0
+ZTS.US,D,20200820,000000,155.832,156.659,154.896,156.321,1854334.3389815,0
+ZTS.US,D,20200821,000000,156.529,156.987,154.996,156.171,1277280.9995149,0
+ZTS.US,D,20200824,000000,157.515,157.515,154.02,154.568,1745855.0377197,0
+ZTS.US,D,20200825,000000,155.792,156.639,154.448,156.36,1091360.9443239,0
+ZTS.US,D,20200826,000000,155.384,158.163,155.026,157.525,1944901.9206495,0
+ZTS.US,D,20200827,000000,157.765,158.781,156.35,157.377,1137529.2273367,0
+ZTS.US,D,20200828,000000,157.177,157.934,156.37,157.765,939081.71084365,0
+ZTS.US,D,20200831,000000,157.615,159.318,157.027,157.865,1412520.9580138,0
+ZTS.US,D,20200901,000000,158.462,159.886,157.745,159.796,1291173.8516946,0
+ZTS.US,D,20200902,000000,159.846,163.492,159.568,163.004,1815643.5789513,0
+ZTS.US,D,20200903,000000,162.954,163.193,155.175,156.569,1819620.2798823,0
+ZTS.US,D,20200904,000000,156.928,157.963,153.123,155.046,1574520.569786,0
+ZTS.US,D,20200908,000000,154.04,154.08,150.373,151.37,1854947.7609125,0
+ZTS.US,D,20200909,000000,153.034,158.452,153.034,156.679,1428532.1739815,0
+ZTS.US,D,20200910,000000,156.669,159.269,155.016,155.902,1376021.8511349,0
+ZTS.US,D,20200911,000000,156.769,157.387,155.653,156.37,866181.88554619,0
+ZTS.US,D,20200914,000000,157.705,159.717,157.377,158.611,2121647.7538997,0
+ZTS.US,D,20200915,000000,159.996,161.63,159.438,160.026,1054620.8861137,0
+ZTS.US,D,20200916,000000,161.25,161.709,158.88,159,1745546.8208084,0
+ZTS.US,D,20200917,000000,158.173,158.263,155.802,158.223,1275875.4500821,0
+ZTS.US,D,20200918,000000,157.875,159.717,156.888,158.621,2554374.2577843,0
+ZTS.US,D,20200921,000000,157.107,158.821,155.225,158.721,1186566.8391203,0
+ZTS.US,D,20200922,000000,158.103,160.225,157.865,159.259,1566836.2302439,0
+ZTS.US,D,20200923,000000,159.717,160.414,156.888,157.097,1319719.5567114,0
+ZTS.US,D,20200924,000000,156.609,157.277,154.338,155.783,1435641.2422199,0
+ZTS.US,D,20200925,000000,155.235,159.199,155.056,158.591,1212798.4073923,0
+ZTS.US,D,20200928,000000,159.906,162.068,158.91,159.069,2326341.9336579,0
+ZTS.US,D,20200929,000000,159.368,161.142,159.189,160.225,1061152.6751208,0
+ZTS.US,D,20200930,000000,160.654,164.449,160.494,163.044,1933697.6837421,0
+ZTS.US,D,20201001,000000,163.901,164.439,160.832,161.749,1076955.0666013,0
+ZTS.US,D,20201002,000000,160.126,162.406,159.747,161.28,1057411.9057017,0
+ZTS.US,D,20201005,000000,161.828,162.755,160.274,161.182,1292718.9521068,0
+ZTS.US,D,20201006,000000,162.197,162.197,158.591,159.269,1211797.4554035,0
+ZTS.US,D,20201007,000000,159.448,161.221,156.719,157.675,3642542.5969678,0
+ZTS.US,D,20201008,000000,159.677,161.28,157.655,160.902,3694090.1184529,0
+ZTS.US,D,20201009,000000,161.709,163.313,160.604,163.103,1643875.398621,0
+ZTS.US,D,20201012,000000,164.737,166.61,163.861,166.201,1604684.6645782,0
+ZTS.US,D,20201013,000000,165.494,165.713,162.984,162.994,1537301.6208047,0
+ZTS.US,D,20201014,000000,164.199,164.359,160.534,161.39,1338221.6070668,0
+ZTS.US,D,20201015,000000,159.796,160.962,158.96,160.722,1383135.9391928,0
+ZTS.US,D,20201016,000000,161.709,163.522,161.052,161.28,1654134.9055167,0
+ZTS.US,D,20201019,000000,162.316,162.695,157.187,157.755,1289119.7415949,0
+ZTS.US,D,20201020,000000,158.233,159.488,157.087,157.655,2173350.8897864,0
+ZTS.US,D,20201021,000000,157.465,160.076,157.465,159.129,1475502.6241349,0
+ZTS.US,D,20201022,000000,159.318,161.152,159.199,160.324,890077.22986813,0
+ZTS.US,D,20201023,000000,161.032,162.516,160.195,161.42,1125570.0095911,0
+ZTS.US,D,20201026,000000,159.946,160.882,156.928,158.432,1166469.4901586,0
+ZTS.US,D,20201027,000000,158.791,162.386,158.581,160.414,1874879.4558339,0
+ZTS.US,D,20201028,000000,157.725,159.458,156.161,156.659,2188519.7800581,0
+ZTS.US,D,20201029,000000,157.426,160.394,156.131,159.139,1558869.7768513,0
+ZTS.US,D,20201030,000000,157.973,159.269,154.258,156.519,2105125.5203169,0
+ZTS.US,D,20201102,000000,159.259,161.191,158.661,160.822,1536115.9394616,0
+ZTS.US,D,20201103,000000,162.546,163.373,160.832,161.072,1539100.7240787,0
+ZTS.US,D,20201104,000000,163.871,173.93,163.851,172.127,3447643.0888288,0
+ZTS.US,D,20201105,000000,172.447,174.398,168.224,168.731,2572029.9665882,0
+ZTS.US,D,20201106,000000,169.807,170.405,164.129,167.108,2034047.8894627,0
+ZTS.US,D,20201109,000000,173.233,174.17,162.894,163.083,2355444.8386284,0
+ZTS.US,D,20201110,000000,163.921,164.827,158.442,160.504,2964319.8172542,0
+ZTS.US,D,20201111,000000,162.884,163.801,161.26,162.845,1590387.2149548,0
+ZTS.US,D,20201112,000000,162.088,164.469,161.719,163.074,1198091.3405056,0
+ZTS.US,D,20201113,000000,163.343,164.897,162.416,163.661,1688090.9718861,0
+ZTS.US,D,20201116,000000,164.239,166.38,162.506,163.173,1568010.8679841,0
+ZTS.US,D,20201117,000000,162.396,163.99,161.998,163.313,1229974.2214615,0
+ZTS.US,D,20201118,000000,162.984,164.199,161.35,161.43,1476603.9725119,0
+ZTS.US,D,20201119,000000,161.998,164.807,161.47,164.179,1346373.7937772,0
+ZTS.US,D,20201120,000000,164.727,166.022,164.019,164.069,1233402.7581137,0
+ZTS.US,D,20201123,000000,164.029,165.075,160.086,162.247,1512462.5504349,0
+ZTS.US,D,20201124,000000,162.297,164.119,158.422,159.01,2457191.558107,0
+ZTS.US,D,20201125,000000,159.936,160.624,157.217,158.143,2007316.3471781,0
+ZTS.US,D,20201127,000000,159.568,160.126,158.243,159.418,864294.43345068,0
+ZTS.US,D,20201130,000000,160.424,160.424,157.615,158.333,4592387.8045752,0
+ZTS.US,D,20201201,000000,159.588,160.424,157.944,159.309,1982364.8328538,0
+ZTS.US,D,20201202,000000,158.95,159.777,156.45,156.918,1549106.2281127,0
+ZTS.US,D,20201203,000000,156.549,157.057,154.448,155.075,2337950.7680092,0
+ZTS.US,D,20201204,000000,155.165,156.221,154.667,155.952,1516578.8023454,0
+ZTS.US,D,20201207,000000,155.563,157.167,155.563,156.43,1425221.1011033,0
+ZTS.US,D,20201208,000000,154.876,157.465,154.478,156.957,1614391.9913397,0
+ZTS.US,D,20201209,000000,157.655,158.123,155.663,156.669,1529012.8950065,0
+ZTS.US,D,20201210,000000,157.417,158.422,155.892,156.121,1870902.7549029,0
+ZTS.US,D,20201211,000000,155.553,157.585,155.165,157.495,1276833.2316242,0
+ZTS.US,D,20201214,000000,158.053,160.802,157.057,157.465,1633814.6765736,0
+ZTS.US,D,20201215,000000,158.243,160.056,156.34,159.906,1836472.8175819,0
+ZTS.US,D,20201216,000000,160.304,161.26,158.492,158.571,1459486.3883478,0
+ZTS.US,D,20201217,000000,159.836,161.898,159.189,160.644,1506149.6255538,0
+ZTS.US,D,20201218,000000,160.594,162.446,159,161.56,3612340.351548,0
+ZTS.US,D,20201221,000000,158.691,159.508,156.291,158.791,1482652.8548925,0
+ZTS.US,D,20201222,000000,158.482,160.314,157.605,159.777,1224752.6053185,0
+ZTS.US,D,20201223,000000,159.946,160.912,157.805,157.815,1179588.2861863,0
+ZTS.US,D,20201224,000000,157.885,159.816,157.815,158.671,422824.40813018,0
+ZTS.US,D,20201228,000000,159.388,160.762,158.263,160.334,1542054.3858154,0
+ZTS.US,D,20201229,000000,161.142,162.984,160.344,161.052,1203672.3757178,0
+ZTS.US,D,20201230,000000,161.44,162.695,161.092,162.177,1021991.0560306,0
+ZTS.US,D,20201231,000000,162.406,163.561,161.162,163.383,1309306.4433419,0
+ZTS.US,D,20210104,000000,163.881,164.109,158.671,161.52,1829199.099267,0
+ZTS.US,D,20210105,000000,161.082,163.173,160.444,162.635,1376086.1048233,0
+ZTS.US,D,20210106,000000,160.852,165.773,160.614,165.016,2167348.1897443,0
+ZTS.US,D,20210107,000000,165.315,166.66,164.567,164.867,1732778.4081751,0
+ZTS.US,D,20210108,000000,165.265,167.736,164.557,165.972,1495037.7533234,0
+ZTS.US,D,20210111,000000,165.763,168.332,165.444,167.247,1131405.0476652,0
+ZTS.US,D,20210112,000000,166.878,167.606,162.157,164,1320997.6027313,0
+ZTS.US,D,20210113,000000,162.984,163.931,159.588,159.896,2636605.9273517,0
+ZTS.US,D,20210114,000000,160.504,161.31,158.85,158.91,2242471.7950372,0
+ZTS.US,D,20210115,000000,159.378,160.046,157.585,159.508,2548926.7497682,0
+ZTS.US,D,20210119,000000,160.564,162.118,159.448,160.752,1480739.2997361,0
+ZTS.US,D,20210120,000000,160.742,162.356,160.026,161.54,1636309.5268168,0
+ZTS.US,D,20210121,000000,160.654,163.891,160.654,162.615,2468040.3918006,0
+ZTS.US,D,20210122,000000,162.805,163.343,160.822,161.51,1091285.6470328,0
+ZTS.US,D,20210125,000000,160.742,161.37,158.631,159.538,1460458.2253843,0
+ZTS.US,D,20210126,000000,159.548,159.836,156.779,157.914,2004752.2234271,0
+ZTS.US,D,20210127,000000,156.231,156.499,150.842,151.439,2260981.8771037,0
+ZTS.US,D,20210128,000000,152.575,158.85,152.525,154.776,1880385.193755,0
+ZTS.US,D,20210129,000000,153.9,154.816,150.603,152.525,1999608.9164669,0
+ZTS.US,D,20210201,000000,154.448,155.274,152.525,153.83,1907001.2801934,0
+ZTS.US,D,20210202,000000,155.792,157.895,155.514,155.633,1600920.8039899,0
+ZTS.US,D,20210203,000000,155.563,156.509,153.352,153.492,1745766.6888983,0
+ZTS.US,D,20210204,000000,153.611,155.504,152.844,155.374,1909428.8648566,0
+ZTS.US,D,20210205,000000,156.131,158.472,155.842,157.495,1393367.3350999,0
+ZTS.US,D,20210208,000000,158.601,160.086,156.719,158.223,1643558.1460348,0
+ZTS.US,D,20210209,000000,158.013,159.986,157.227,158.033,1873812.2422288,0
+ZTS.US,D,20210210,000000,159.448,160.912,158.372,158.821,1765740.5503026,0
+ZTS.US,D,20210211,000000,159.348,162.884,158.601,162.596,1881403.21313,0
+ZTS.US,D,20210212,000000,161.788,165.873,161.788,164.837,2213434.1477189,0
+ZTS.US,D,20210216,000000,166.102,167.994,161.808,164.449,2639277.475238,0
+ZTS.US,D,20210217,000000,163.96,167.954,163.143,167.018,1579440.9967647,0
+ZTS.US,D,20210218,000000,165.833,168.174,163.861,166.072,1976349.0812813,0
+ZTS.US,D,20210219,000000,166.002,166.151,157.625,158.203,3835994.389191,0
+ZTS.US,D,20210222,000000,157.217,159.209,156.48,158.363,2941127.2476487,0
+ZTS.US,D,20210223,000000,158.571,159.996,157.455,157.735,1831491.1488064,0
+ZTS.US,D,20210224,000000,159.388,159.806,157.057,157.267,2524164.9846173,0
+ZTS.US,D,20210225,000000,156.719,157.665,154,154.726,2083326.4525776,0
+ZTS.US,D,20210226,000000,155.384,155.703,153.212,153.502,2590732.8097198,0
+ZTS.US,D,20210301,000000,154.358,158.153,154.178,155.932,1699130.5587171,0
+ZTS.US,D,20210302,000000,156.609,157.765,153.78,155.294,2062608.6539377,0
+ZTS.US,D,20210303,000000,153.611,154.06,147.516,147.644,3431105.7957876,0
+ZTS.US,D,20210304,000000,146.938,147.326,140.622,142.395,6184443.6074996,0
+ZTS.US,D,20210305,000000,143.631,144.417,139.816,144.059,3560546.8589122,0
+ZTS.US,D,20210308,000000,146.34,147.924,143.401,143.531,2329208.250537,0
+ZTS.US,D,20210309,000000,145.832,151.769,145.682,148.462,3156881.0935153,0
+ZTS.US,D,20210310,000000,148.77,150.991,146.898,149.408,2143190.8108495,0
+ZTS.US,D,20210311,000000,150.951,151.828,150.493,150.663,1473305.9511642,0
+ZTS.US,D,20210312,000000,150.503,151.141,148.999,150.862,1746761.6171039,0
+ZTS.US,D,20210315,000000,151.061,153.76,150.793,153.103,1939464.4522723,0
+ZTS.US,D,20210316,000000,153.412,154.607,152.675,153.292,1645977.698987,0
+ZTS.US,D,20210317,000000,152.456,158.581,151.878,154.418,2510634.5633986,0
+ZTS.US,D,20210318,000000,153.562,154.208,150.065,150.723,2490130.6090652,0
+ZTS.US,D,20210319,000000,150.891,153.163,150.285,151.41,4080075.0759486,0
+ZTS.US,D,20210322,000000,151.33,154.158,150.891,153.88,1622323.3059964,0
+ZTS.US,D,20210323,000000,153.93,155.494,152.266,154.288,1985009.2737153,0
+ZTS.US,D,20210324,000000,153.592,155.494,153.542,153.69,1759571.1922564,0
+ZTS.US,D,20210325,000000,154.338,154.338,150.035,151.171,1675355.6900608,0
+ZTS.US,D,20210326,000000,151.42,154.438,150.921,154.398,1898466.5832445,0
+ZTS.US,D,20210329,000000,154.01,157.337,153.77,156.609,2067953.7576381,0
+ZTS.US,D,20210330,000000,155.553,156.489,154.746,155.284,1312717.9126082,0
+ZTS.US,D,20210331,000000,155.773,156.849,155.175,155.723,1581842.4783671,0
+ZTS.US,D,20210401,000000,155.952,157.027,154.498,156.131,1402086.7614028,0
+ZTS.US,D,20210405,000000,156.779,157.515,155.932,156.629,1226314.7731167,0
+ZTS.US,D,20210406,000000,157.047,157.417,153.67,154.149,1822916.2933022,0
+ZTS.US,D,20210407,000000,153.95,156.41,153.95,156.121,1679311.3077503,0
+ZTS.US,D,20210408,000000,157.117,158.97,156.849,158.203,3479799.0479602,0
+ZTS.US,D,20210409,000000,158.313,159.149,156.679,158.053,1842486.5612266,0
+ZTS.US,D,20210412,000000,158.273,161.33,156.739,160.693,2949399.9100248,0
+ZTS.US,D,20210413,000000,160.394,162.157,159.687,161.65,2480476.4923895,0
+ZTS.US,D,20210414,000000,162.167,162.984,160.802,161.26,1196513.1092854,0
+ZTS.US,D,20210415,000000,162.098,164.527,162.098,163.591,2064619.5935906,0
+ZTS.US,D,20210416,000000,164.399,166.39,164.129,165.753,2316738.0151762,0
+ZTS.US,D,20210419,000000,165.623,166.39,164.717,166.221,1863717.3854095,0
+ZTS.US,D,20210420,000000,166.321,168.054,165.922,167.108,2004280.3604032,0
+ZTS.US,D,20210421,000000,167.934,169.498,167.247,168.492,1218717.7784323,0
+ZTS.US,D,20210422,000000,168.064,168.462,166.211,167.436,1482124.7698913,0
+ZTS.US,D,20210423,000000,167.366,169.638,166.898,168.88,1067870.1974458,0
+ZTS.US,D,20210426,000000,169.219,169.518,167.376,168.154,990096.1275081,0
+ZTS.US,D,20210427,000000,167.944,169.13,167.486,168.104,1336069.1085068,0
+ZTS.US,D,20210428,000000,167.984,170.484,167.794,170.056,1408315.353318,0
+ZTS.US,D,20210429,000000,170.405,173.144,170.096,172.825,1702773.9436397,0
+ZTS.US,D,20210430,000000,172.009,173.154,170.833,171.341,2172067.8239469,0
+ZTS.US,D,20210503,000000,173.004,174.518,171.659,173.532,1905365.8230319,0
+ZTS.US,D,20210504,000000,172.735,173.124,170.733,172.078,1867895.8830804,0
+ZTS.US,D,20210505,000000,172.506,172.606,171.081,172.167,1447595.4401461,0
+ZTS.US,D,20210506,000000,165.623,166.998,163.611,165.893,3231502.7168681,0
+ZTS.US,D,20210507,000000,167.556,171.569,167.366,169.887,1507296.1523055,0
+ZTS.US,D,20210510,000000,170.325,171.55,169.11,169.508,1486778.1424778,0
+ZTS.US,D,20210511,000000,168.253,169.488,167.656,168.572,1612180.2589108,0
+ZTS.US,D,20210512,000000,167.884,168.702,165.833,166.41,1627944.4997637,0
+ZTS.US,D,20210513,000000,166.739,169.608,166.201,169.19,1330811.3496642,0
+ZTS.US,D,20210514,000000,170.046,171.291,169.19,170.604,1244745.5420366,0
+ZTS.US,D,20210517,000000,170.564,171.291,168.382,168.612,1013488.4859258,0
+ZTS.US,D,20210518,000000,167.636,169.319,166.998,168.462,1160744.8881115,0
+ZTS.US,D,20210519,000000,167.416,169.687,166.181,169.618,1553067.8695854,0
+ZTS.US,D,20210520,000000,169.857,174.27,169.12,174.09,2244845.165651,0
+ZTS.US,D,20210521,000000,174.837,175.992,173.413,174.309,3362773.002183,0
+ZTS.US,D,20210524,000000,175.335,176.969,174.27,174.688,2295287.3229035,0
+ZTS.US,D,20210525,000000,174.289,175.016,172.765,174.906,2117137.9481481,0
+ZTS.US,D,20210526,000000,176.291,176.749,173.074,173.612,1605923.5560069,0
+ZTS.US,D,20210527,000000,173.303,174.798,172.645,172.974,3233243.590237,0
+ZTS.US,D,20210528,000000,174.488,176.421,173.861,174.966,1453998.7217765,0
+ZTS.US,D,20210601,000000,175.644,175.764,172.137,172.496,1380708.3545295,0
+ZTS.US,D,20210602,000000,172.307,173.243,170.544,171.261,1416667.3288406,0
+ZTS.US,D,20210603,000000,170.683,172.825,170.215,172.127,1040387.6901785,0
+ZTS.US,D,20210604,000000,173.134,174.369,172.377,173.502,1237226.8565349,0
+ZTS.US,D,20210607,000000,173.702,175.026,172.795,173.403,1368450.9595114,0
+ZTS.US,D,20210608,000000,174.18,174.508,171.441,172.407,955750.52315309,0
+ZTS.US,D,20210609,000000,173.692,175.186,172.955,174.976,1362309.7124538,0
+ZTS.US,D,20210610,000000,175.266,181.072,175.266,180.325,1909159.8025366,0
+ZTS.US,D,20210611,000000,180.226,180.853,177.865,180.425,1638630.6913088,0
+ZTS.US,D,20210614,000000,180.295,182.974,179.419,182.786,3731934.5369317,0
+ZTS.US,D,20210615,000000,182.865,184.289,182.108,183.871,1645719.6802697,0
+ZTS.US,D,20210616,000000,184.19,185.017,181.58,182.328,1952770.9895457,0
+ZTS.US,D,20210617,000000,182.308,185.107,181.998,184.628,1257677.6007825,0
+ZTS.US,D,20210618,000000,182.955,185.127,182.696,183.592,3394787.4024073,0
+ZTS.US,D,20210621,000000,183.752,185.495,181.88,184.787,2000142.0212874,0
+ZTS.US,D,20210622,000000,184.718,185.176,184.08,184.807,1430515.0026457,0
+ZTS.US,D,20210623,000000,184.19,184.737,183.483,184.309,1292301.3031325,0
+ZTS.US,D,20210624,000000,185.097,185.545,183.184,183.582,1702591.2222135,0
+ZTS.US,D,20210625,000000,183.702,185.465,182.706,185.405,2014479.6294661,0
+ZTS.US,D,20210628,000000,185.515,186.103,183.841,185.255,1399730.458175,0
+ZTS.US,D,20210629,000000,185.265,186.361,184.279,186.162,862255.3828092,0
+ZTS.US,D,20210630,000000,186.281,186.7,183.781,184.549,1215427.7887956,0
+ZTS.US,D,20210701,000000,185.176,187.616,184.797,187.447,2016836.9366578,0
+ZTS.US,D,20210702,000000,188.024,191.162,187.915,190.824,1784354.0406488,0
+ZTS.US,D,20210706,000000,189.748,192.437,189.748,192.129,1550398.329627,0
+ZTS.US,D,20210707,000000,193.313,195.704,191.421,195.476,2677108.8421865,0
+ZTS.US,D,20210708,000000,193.901,195.336,191.501,195.047,2845838.0238502,0
+ZTS.US,D,20210709,000000,195.206,196.462,194.26,195.574,1536005.5034348,0
+ZTS.US,D,20210712,000000,195.984,197.358,195.545,196.392,2692005.6582466,0
+ZTS.US,D,20210713,000000,196.67,198.623,196.262,197.368,3028460.0576935,0
+ZTS.US,D,20210714,000000,198.115,200.077,197.607,199.329,1816564.2138298,0
+ZTS.US,D,20210715,000000,199.329,199.329,197.079,198.294,1452078.138873,0
+ZTS.US,D,20210716,000000,197.945,198.294,195.624,197.736,1802930.3843313,0
+ZTS.US,D,20210719,000000,196.531,197.557,193.663,195.904,2093652.2210896,0
+ZTS.US,D,20210720,000000,195.564,199.749,195.564,198.413,1900947.3779935,0
+ZTS.US,D,20210721,000000,199.171,199.171,195.436,196.352,1893637.5169788,0
+ZTS.US,D,20210722,000000,196.84,199.211,196.66,198.841,1501498.260895,0
+ZTS.US,D,20210723,000000,200.037,202.208,198.951,201.87,965949.79221602,0
+ZTS.US,D,20210726,000000,200.904,201.133,198.473,199.121,1129550.7263777,0
+ZTS.US,D,20210727,000000,199.619,200.983,199.319,200.167,1632036.6565411,0
+ZTS.US,D,20210728,000000,200.585,202.178,199.887,201.551,1375397.3856012,0
+ZTS.US,D,20210729,000000,202.248,203.922,201.9,202.388,1124324.0904153,0
+ZTS.US,D,20210730,000000,200.754,202.468,200.525,200.993,2448206.0813756,0
+ZTS.US,D,20210802,000000,201.76,202.666,199.639,200.405,1594231.3926536,0
+ZTS.US,D,20210803,000000,201.282,202.597,200.565,202.368,2940446.5601376,0
+ZTS.US,D,20210804,000000,202.438,205.247,201.531,203.056,1840416.3877049,0
+ZTS.US,D,20210805,000000,196.312,202.238,193.961,202.109,2167754.7951159,0
+ZTS.US,D,20210806,000000,202.468,202.468,198.433,200.177,1293583.3650079,0
+ZTS.US,D,20210809,000000,200.665,201.242,196.979,198.025,1248588.7157715,0
+ZTS.US,D,20210810,000000,198.483,199.181,196.501,197.069,1489499.8885581,0
+ZTS.US,D,20210811,000000,196.79,198.195,195.296,195.734,1093210.2457919,0
+ZTS.US,D,20210812,000000,195.824,198.723,195.505,198.145,838266.66984636,0
+ZTS.US,D,20210813,000000,198.812,199.907,197.896,199.779,942513.2593875,0
+ZTS.US,D,20210816,000000,199.907,203.114,199.329,203.046,1049134.2235062,0
+ZTS.US,D,20210817,000000,202.816,204.967,202.816,204.848,1089688.3404989,0
+ZTS.US,D,20210818,000000,204.48,205.067,201.442,201.611,1098648.7181331,0
+ZTS.US,D,20210819,000000,201.292,206.293,200.973,204.689,1136058.4202516,0
+ZTS.US,D,20210820,000000,204.868,206.501,204.858,205.296,1204199.4567551,0
+ZTS.US,D,20210823,000000,205.953,206.801,204.24,204.719,1090838.8831059,0
+ZTS.US,D,20210824,000000,204.34,205.207,202.756,203.254,987073.19226364,0
+ZTS.US,D,20210825,000000,202.656,203.344,201.262,202.696,787397.82794459,0
+ZTS.US,D,20210826,000000,203.066,203.742,201.641,202.288,965787.15006736,0
+ZTS.US,D,20210827,000000,202.946,204.44,201.501,202.089,862579.66314263,0
+ZTS.US,D,20210830,000000,202.089,205.237,202.069,204.141,673511.17722203,0
+ZTS.US,D,20210831,000000,204.061,204.33,201.362,202.826,1493239.6540133,0
+ZTS.US,D,20210901,000000,202.826,204.719,201.76,204.689,1039506.2098913,0
+ZTS.US,D,20210902,000000,205.675,207.487,204.967,207.447,1125996.6942403,0
+ZTS.US,D,20210903,000000,206.461,208.314,205.396,207.906,1012036.7541545,0
+ZTS.US,D,20210907,000000,207.697,208.085,203.712,206.053,985582.30590096,0
+ZTS.US,D,20210908,000000,205.247,207.637,204.748,207.557,839711.37387054,0
+ZTS.US,D,20210909,000000,207.717,208.215,204.111,204.27,1119127.5733694,0
+ZTS.US,D,20210910,000000,204.958,206.093,204.589,205.247,1161498.8649858,0
+ZTS.US,D,20210913,000000,206.791,207.229,200.505,203.264,1419938.2431636,0
+ZTS.US,D,20210914,000000,203.264,204.748,201.651,201.83,1805898.1015623,0
+ZTS.US,D,20210915,000000,201.97,203.444,200.665,202.228,1365955.1053042,0
+ZTS.US,D,20210916,000000,202.298,202.458,199.699,201.063,1658735.0680176,0
+ZTS.US,D,20210917,000000,198.832,200.824,196.202,196.8,4195729.7070649,0
+ZTS.US,D,20210920,000000,195.017,198.185,194.14,196.93,1536327.7758405,0
+ZTS.US,D,20210921,000000,197.886,200.097,197.447,199.31,1628734.6193379,0
+ZTS.US,D,20210922,000000,200.774,201.86,198.643,199.649,1687506.6649076,0
+ZTS.US,D,20210923,000000,200.465,204.23,200.465,202.976,1207833.8060029,0
+ZTS.US,D,20210924,000000,202.706,203.832,202.029,202.996,1121457.7735362,0
+ZTS.US,D,20210927,000000,202.278,202.278,194.868,196.122,1980784.5937058,0
+ZTS.US,D,20210928,000000,194.36,194.599,189.708,191.132,1973974.7067036,0
+ZTS.US,D,20210929,000000,193.065,194.987,190.953,193.343,1442599.7158763,0
+ZTS.US,D,20210930,000000,194.29,196.432,192.407,192.497,1801041.9282719,0
+ZTS.US,D,20211001,000000,192.497,196.022,190.794,194.539,2113371.0756682,0
+ZTS.US,D,20211004,000000,193.533,194.34,189.31,192.049,1958876.0939035,0
+ZTS.US,D,20211005,000000,193.573,195.824,192.019,194.808,2511495.9644081,0
+ZTS.US,D,20211006,000000,194.021,194.419,191.799,194.131,1577988.2610295,0
+ZTS.US,D,20211007,000000,195.286,199.739,195.286,197.318,1102745.8947298,0
+ZTS.US,D,20211008,000000,198.304,198.961,194.818,196.202,1094833.6553868,0
+ZTS.US,D,20211011,000000,195.884,197.408,194.38,195.974,909640.47004532,0
+ZTS.US,D,20211012,000000,197.198,197.676,194.121,195.476,1409978.9214682,0
+ZTS.US,D,20211013,000000,195.306,197.258,194.14,195.784,1234261.1472316,0
+ZTS.US,D,20211014,000000,197.128,200.067,197.128,198.693,1325972.2437597,0
+ZTS.US,D,20211015,000000,199.429,201.093,198.423,200.515,1246388.0269453,0
+ZTS.US,D,20211018,000000,200.276,201.222,199.061,201.023,856009.72350805,0
+ZTS.US,D,20211019,000000,202.069,204.42,201.98,202.706,820669.19094737,0
+ZTS.US,D,20211020,000000,204.101,204.858,203.104,204.559,801631.02387973,0
+ZTS.US,D,20211021,000000,205.326,207.019,203.573,206.86,965171.72020856,0
+ZTS.US,D,20211022,000000,206.273,207.318,205.087,206.751,1113810.5806577,0
+ZTS.US,D,20211025,000000,207.049,209.978,205.346,209.728,1235168.7305797,0
+ZTS.US,D,20211026,000000,209.21,209.948,206.243,208.732,1229665.0005863,0
+ZTS.US,D,20211027,000000,208.474,209.28,207.239,207.796,1639136.6891046,0
+ZTS.US,D,20211028,000000,208.304,211.87,208.045,211.123,1081553.2211744,0
+ZTS.US,D,20211029,000000,211.611,215.336,211.193,214.619,2143107.4818474,0
+ZTS.US,D,20211101,000000,214.241,216.054,211.412,212.049,1333594.3375412,0
+ZTS.US,D,20211102,000000,213.205,213.813,209.768,210.655,2781160.6627348,0
+ZTS.US,D,20211103,000000,210.366,211.452,207.269,209.59,2241644.5287996,0
+ZTS.US,D,20211104,000000,212.448,216.312,211.452,216.183,1961627.9589002,0
+ZTS.US,D,20211105,000000,216.412,216.9,213.165,215.147,1740725.7862538,0
+ZTS.US,D,20211108,000000,216.532,216.8,214.181,216.213,1018679.9831524,0
+ZTS.US,D,20211109,000000,216.104,218.763,215.775,218.623,1634683.1053303,0
+ZTS.US,D,20211110,000000,217.866,219.201,214.45,214.998,1341773.6312763,0
+ZTS.US,D,20211111,000000,215.396,215.735,213.803,214.111,1349997.0994222,0
+ZTS.US,D,20211112,000000,215.127,216.024,213.843,215.267,1195804.3107856,0
+ZTS.US,D,20211115,000000,215.566,215.725,214.071,214.48,925676.78511,0
+ZTS.US,D,20211116,000000,214.47,219.929,214.47,218.584,1266039.615944,0
+ZTS.US,D,20211117,000000,219.391,220.984,215.844,220.247,1357305.9564729,0
+ZTS.US,D,20211118,000000,222.687,224.69,221.891,223.902,1718826.3221265,0
+ZTS.US,D,20211119,000000,224.848,226.661,222.568,224.779,1747497.5226284,0
+ZTS.US,D,20211122,000000,225.048,227.219,222.707,222.707,1667664.3227716,0
+ZTS.US,D,20211123,000000,221.462,223.674,219.291,222.03,1106876.2021345,0
+ZTS.US,D,20211124,000000,222.01,223.324,219.46,221.542,1186590.9342534,0
+ZTS.US,D,20211126,000000,219.072,224.32,216.91,217.727,983657.70714187,0
+ZTS.US,D,20211129,000000,219.829,223.922,219.081,221.92,1401844.8061076,0
+ZTS.US,D,20211130,000000,221.173,224.7,218.912,220.417,3856489.3078495,0
+ZTS.US,D,20211201,000000,220.725,223.146,217.658,218.066,2057738.425153,0
+ZTS.US,D,20211202,000000,218.404,222.319,217.906,221.562,1718154.6702904,0
+ZTS.US,D,20211203,000000,223.225,224.47,218.882,221.701,1490277.9605655,0
+ZTS.US,D,20211206,000000,221.263,223.364,219.381,221.343,1220905.4157281,0
+ZTS.US,D,20211207,000000,223.822,225.825,222.398,224.062,1306295.555664,0
+ZTS.US,D,20211208,000000,225.885,228.175,225.088,227.947,1452425.5103757,0
+ZTS.US,D,20211209,000000,227.827,229.311,225.656,228.485,1115536.3945685,0
+ZTS.US,D,20211210,000000,228.225,230.228,227.567,229.769,1196814.2984495,0
+ZTS.US,D,20211213,000000,229.869,231.333,227.329,230.666,1169512.5046807,0
+ZTS.US,D,20211214,000000,228.325,229.311,224.789,226.403,1775072.3945727,0
+ZTS.US,D,20211215,000000,228.594,230.566,225.526,230.386,1856184.6444134,0
+ZTS.US,D,20211216,000000,230.426,232.359,229.122,231.114,1549019.8872189,0
+ZTS.US,D,20211217,000000,230.884,234.679,230.536,232.598,3065057.5530327,0
+ZTS.US,D,20211220,000000,232.279,232.837,228.475,232.548,1130785.6019508,0
+ZTS.US,D,20211221,000000,234.281,236.244,230.884,235.915,1520641.8441701,0
+ZTS.US,D,20211222,000000,236.403,239.939,235.915,239.809,1145098.1110325,0
+ZTS.US,D,20211223,000000,239.939,242.609,238.933,240.745,1181058.0893075,0
+ZTS.US,D,20211227,000000,242.609,244.92,241.313,244.71,812951.72059727,0
+ZTS.US,D,20211228,000000,245.198,246.035,241.851,242.469,1011796.8067871,0
+ZTS.US,D,20211229,000000,242.24,246.045,241.861,245.228,946774.08209673,0
+ZTS.US,D,20211230,000000,245.248,247.459,243.176,243.375,865375.70255008,0
+ZTS.US,D,20211231,000000,243.375,245.188,241.961,242.249,1081247.0121908,0
+ZTS.US,D,20220103,000000,240.527,241.473,231.622,232.319,2793089.7615639,0
+ZTS.US,D,20220104,000000,232.309,232.309,220.515,223.484,4698232.7046143,0
+ZTS.US,D,20220105,000000,225.347,225.347,214.021,214.978,4784272.4091809,0
+ZTS.US,D,20220106,000000,213.902,218.962,212.069,215.834,3126145.743275,0
+ZTS.US,D,20220107,000000,215.546,215.834,209.24,209.55,2222671.6193842,0
+ZTS.US,D,20220110,000000,206.611,211.054,204.659,211.054,2248576.8993951,0
+ZTS.US,D,20220111,000000,210.456,211.601,206.721,211.252,2304612.1394264,0
+ZTS.US,D,20220112,000000,214.46,214.729,209.619,211.262,2469568.4248269,0
+ZTS.US,D,20220113,000000,210.924,212.049,204.898,205.495,2364690.3420048,0
+ZTS.US,D,20220114,000000,205.435,205.894,201.93,204.679,2225324.0919568,0
+ZTS.US,D,20220118,000000,200.336,202.796,198.871,201.222,2451822.3592735,0
+ZTS.US,D,20220119,000000,201.69,204.728,198.921,199.439,2172026.6614278,0
+ZTS.US,D,20220120,000000,199.857,205.077,199.828,200.814,2860510.955965,0
+ZTS.US,D,20220121,000000,201.95,202.548,199.141,199.191,2648027.0204574,0
+ZTS.US,D,20220124,000000,196.92,199.001,190.435,198.931,4116846.2570391,0
+ZTS.US,D,20220125,000000,197.527,197.527,192.905,194.14,2688491.7846646,0
+ZTS.US,D,20220126,000000,194.101,195.007,187.626,188.762,4558640.5626931,0
+ZTS.US,D,20220127,000000,189.26,191.68,186.501,186.591,4632554.3915099,0
+ZTS.US,D,20220128,000000,187.776,194.469,184.668,194.19,2980787.8367875,0
+ZTS.US,D,20220131,000000,194.888,199.319,194.888,198.653,2606282.2023024,0
+ZTS.US,D,20220201,000000,199.847,201.312,194.987,197.736,2155425.1146984,0
+ZTS.US,D,20220202,000000,197.358,202.248,197.358,201.023,2508574.4295155,0
+ZTS.US,D,20220203,000000,197.796,200.844,197.796,199.779,1744456.5160341,0
+ZTS.US,D,20220204,000000,198.871,199.967,196.482,198.403,1930769.1211025,0
+ZTS.US,D,20220207,000000,198.772,200.844,198.383,199.181,3322785.1208191,0
+ZTS.US,D,20220208,000000,197.746,200.615,196.72,200.157,2897003.0350967,0
+ZTS.US,D,20220209,000000,201.96,204.141,200.326,201.143,2038497.4573815,0
+ZTS.US,D,20220210,000000,197.248,201.252,196.541,198.234,2825030.8724249,0
+ZTS.US,D,20220211,000000,197.447,200.744,196.252,197.736,3735966.4558762,0
+ZTS.US,D,20220214,000000,196.82,198.185,193.313,195.316,3401365.3737529,0
+ZTS.US,D,20220215,000000,196.66,200.306,195.426,196.63,3639163.2545458,0
+ZTS.US,D,20220216,000000,195.366,196.142,190.176,193.981,2933638.6810633,0
+ZTS.US,D,20220217,000000,194.071,194.439,191.889,191.969,2449622.6744111,0
+ZTS.US,D,20220218,000000,191.929,192.129,189.34,190.236,2573592.1343864,0
+ZTS.US,D,20220222,000000,189.957,191.063,187.756,189.02,2360776.8907983,0
+ZTS.US,D,20220223,000000,189.788,190.156,185.753,185.993,2082483.1229179,0
+ZTS.US,D,20220224,000000,182.965,190.604,181.978,189.868,2919864.2966216,0
+ZTS.US,D,20220225,000000,190.395,194.658,190.196,193.603,1752569.5481532,0
+ZTS.US,D,20220228,000000,191.441,194.39,190.794,192.547,2232940.1619549,0
+ZTS.US,D,20220301,000000,192.805,193.891,190.216,191.441,1678696.8818555,0
+ZTS.US,D,20220302,000000,192.179,196.152,192.049,194.957,1363073.728967,0
+ZTS.US,D,20220303,000000,196.032,196.172,193.343,194.758,1058263.2670724,0
+ZTS.US,D,20220304,000000,193.851,195.844,192.347,195.724,1476201.3829958,0
+ZTS.US,D,20220307,000000,194.121,194.131,186.829,187.019,1835518.0479314,0
+ZTS.US,D,20220308,000000,184.718,186.281,180.126,180.355,2428250.2913211,0
+ZTS.US,D,20220309,000000,184.499,189.618,182.756,188.502,2645415.710404,0
+ZTS.US,D,20220310,000000,186.321,188.522,185.077,188.144,2006576.4257981,0
+ZTS.US,D,20220311,000000,188.872,189.2,184.12,184.24,1598763.2856105,0
+ZTS.US,D,20220314,000000,185.355,186.192,182.836,183.612,2056547.7239906,0
+ZTS.US,D,20220315,000000,185.295,188.592,184.579,188.034,1268784.4531935,0
+ZTS.US,D,20220316,000000,189.618,192.607,186.401,190.824,2075812.7868953,0
+ZTS.US,D,20220317,000000,191.441,193.543,191.023,192.577,2212329.7874503,0
+ZTS.US,D,20220318,000000,195.554,196.032,192.267,194.788,2628653.5294536,0
+ZTS.US,D,20220321,000000,194.101,195.545,191.401,193.603,1901884.076294,0
+ZTS.US,D,20220322,000000,194.071,196.252,192.257,195.764,2388327.6676094,0
+ZTS.US,D,20220323,000000,194.937,195.634,189.768,190.146,2127397.455044,0
+ZTS.US,D,20220324,000000,190.913,191.242,187.925,188.492,3465614.0422913,0
+ZTS.US,D,20220325,000000,189.718,190.495,187.078,188.354,2376632.4923644,0
+ZTS.US,D,20220328,000000,189.15,190.336,186.531,188.294,3012961.8672688,0
+ZTS.US,D,20220329,000000,190.794,193.493,190.644,191.182,2572072.1330713,0
+ZTS.US,D,20220330,000000,190.724,191.68,188.502,190.236,2627659.6052119,0
+ZTS.US,D,20220331,000000,191.351,193.792,187.417,187.517,2491995.9739554,0
+ZTS.US,D,20220401,000000,187.696,190.465,185.635,190.027,1841842.0164153,0
+ZTS.US,D,20220404,000000,190.056,190.883,186.113,187.666,2618453.2564268,0
+ZTS.US,D,20220405,000000,187.666,189.658,186.62,187.327,2071070.0615234,0
+ZTS.US,D,20220406,000000,187.088,191.232,185.455,190.296,2859820.2288151,0
+ZTS.US,D,20220407,000000,190.116,198.204,189.878,196.8,2797319.4613928,0
+ZTS.US,D,20220408,000000,196.66,200.177,196.462,198.951,2469631.6745513,0
+ZTS.US,D,20220411,000000,197.836,198.742,190.913,191.401,2265091.1012669,0
+ZTS.US,D,20220412,000000,191.013,192.209,186.083,186.839,1756531.1896259,0
+ZTS.US,D,20220413,000000,186.919,188.99,184.987,188.443,1526498.9694495,0
+ZTS.US,D,20220414,000000,188.822,189.429,185.255,186.232,1829853.6837171,0
+ZTS.US,D,20220418,000000,185.485,186.152,180.684,181.77,1867714.1656181,0
+ZTS.US,D,20220419,000000,182.198,185.345,181.74,184.877,1624535.0384253,0
+ZTS.US,D,20220420,000000,185.265,190.046,184.431,187.039,2093220.5166209,0
+ZTS.US,D,20220421,000000,187.836,188.334,182.984,183.991,2188517.7721304,0
+ZTS.US,D,20220422,000000,183.114,184.628,180.863,181.232,2024729.0967231,0
+ZTS.US,D,20220425,000000,179.977,180.395,175.744,179.588,2105353.4201178,0
+ZTS.US,D,20220426,000000,178.253,178.971,176.112,176.271,2458768.7853634,0
+ZTS.US,D,20220427,000000,177.227,179.519,176.361,177.765,1627633.2709608,0
+ZTS.US,D,20220428,000000,178.373,181.5,177.477,180.594,2348233.3660742,0
+ZTS.US,D,20220429,000000,179.289,181.142,176.092,176.55,2260877.4648601,0
+ZTS.US,D,20220502,000000,175.694,176.55,170.876,173.98,3527002.4177339,0
+ZTS.US,D,20220503,000000,173.99,176.173,172.905,174.448,2160777.2461458,0
+ZTS.US,D,20220504,000000,171.501,177.018,167.336,176.162,3762002.2511915,0
+ZTS.US,D,20220505,000000,179.289,179.727,168.811,170.773,2866554.8185261,0
+ZTS.US,D,20220506,000000,169,170.663,166.858,168.542,3352787.5774267,0
+ZTS.US,D,20220509,000000,166.341,167.736,160.464,161.172,2996523.9666519,0
+ZTS.US,D,20220510,000000,163.343,164.099,158.452,162.008,2863196.5593456,0
+ZTS.US,D,20220511,000000,161.23,163.462,158.631,159.269,3368537.7627853,0
+ZTS.US,D,20220512,000000,157.715,163.034,157.645,162.436,2406131.9630679,0
+ZTS.US,D,20220513,000000,164.847,167.346,163.551,164.677,2248176.3178068,0
+ZTS.US,D,20220516,000000,163.601,165.554,161.62,164.847,2467398.8588809,0
+ZTS.US,D,20220517,000000,167.178,167.884,164.349,165.773,1879298.9048362,0
+ZTS.US,D,20220518,000000,164.149,164.547,157.47,158.233,2624459.9723244,0
+ZTS.US,D,20220519,000000,157.515,159.712,156.051,158.003,2968274.4309798,0
+ZTS.US,D,20220520,000000,160.972,162.162,158.382,161.918,2477510.7830862,0
+ZTS.US,D,20220523,000000,163.064,164.199,161.709,162.356,1917155.3708817,0
+ZTS.US,D,20220524,000000,162.237,163.223,160.679,162.406,1695979.1160959,0
+ZTS.US,D,20220525,000000,161.808,163.921,160.932,162.386,1742406.42179,0
+ZTS.US,D,20220526,000000,163.183,165.912,162.264,165.245,1602657.6615034,0
+ZTS.US,D,20220527,000000,166.47,171.451,166.47,171.421,2051212.6599291,0
+ZTS.US,D,20220531,000000,170.006,172.078,168.094,170.255,4284933.9057832,0
+ZTS.US,D,20220601,000000,170.195,171.151,165.016,166.361,1740492.8666336,0
+ZTS.US,D,20220602,000000,166.998,172.137,165.763,172.018,1405547.4248993,0
+ZTS.US,D,20220603,000000,170.096,170.38,167.964,168.342,1213051.4062903,0
+ZTS.US,D,20220606,000000,169.817,171.471,169.329,170.335,1420518.5342866,0
+ZTS.US,D,20220607,000000,170.026,173.532,170.026,173.094,1479194.1993238,0
+ZTS.US,D,20220608,000000,172.417,173.9,170.494,170.613,1315453.7141827,0
+ZTS.US,D,20220609,000000,169.398,170.494,165.713,165.833,1332512.0644779,0
+ZTS.US,D,20220610,000000,163.472,164.527,160.777,160.852,1612537.6700522,0
+ZTS.US,D,20220613,000000,157.087,157.367,153.72,155.354,2294364.6800972,0
+ZTS.US,D,20220614,000000,153.89,157.665,153.89,157.177,2205750.8121408,0
+ZTS.US,D,20220615,000000,158.511,159.597,154.886,157.445,1765033.7597307,0
+ZTS.US,D,20220616,000000,155.394,157.505,153.572,156.769,2011305.0956757,0
+ZTS.US,D,20220617,000000,156.689,160.912,156.201,158.203,3880451.9177514,0
+ZTS.US,D,20220621,000000,160.096,162.128,159.528,161.37,2088466.7476463,0
+ZTS.US,D,20220622,000000,160.544,165.613,160.454,163.561,2146129.413128,0
+ZTS.US,D,20220623,000000,165.365,168.712,164.937,168.502,1541657.8200825,0
+ZTS.US,D,20220624,000000,171.321,173.99,170.713,173.92,3267902.4313227,0
+ZTS.US,D,20220627,000000,173.154,174.518,172.247,172.915,1383902.9675975,0
+ZTS.US,D,20220628,000000,172.277,173.98,169.339,169.448,1732661.9483649,0
+ZTS.US,D,20220629,000000,171.321,174.458,169.478,173.233,1664597.2131164,0
+ZTS.US,D,20220630,000000,171.759,172.86,169.16,171.211,2229478.4944946,0
+ZTS.US,D,20220701,000000,171.391,173.811,169.822,173.522,1504376.6253407,0
+ZTS.US,D,20220705,000000,171.599,173.602,168.88,173.562,1860491.6494611,0
+ZTS.US,D,20220706,000000,174.18,179.169,173.707,177.795,1890928.822429,0
+ZTS.US,D,20220707,000000,177.018,179.289,176.809,178.393,1322545.7150352,0
+ZTS.US,D,20220708,000000,176.799,178.76,176.381,177.277,1306953.1520058,0
+ZTS.US,D,20220711,000000,177.148,177.75,175.833,176.341,1012683.3068936,0
+ZTS.US,D,20220712,000000,176.002,178.502,172.467,173.124,1649553.8183296,0
+ZTS.US,D,20220713,000000,169.727,170.295,166.39,167.148,2280504.9587257,0
+ZTS.US,D,20220714,000000,166.271,170.265,165.095,170.116,1576719.2506844,0
+ZTS.US,D,20220715,000000,172.885,174.518,172.486,173.851,2418853.1893988,0
+ZTS.US,D,20220718,000000,174.15,175.594,170.599,171.081,1841811.8974988,0
+ZTS.US,D,20220719,000000,173.293,177.018,172.73,176.72,1846003.4467003,0
+ZTS.US,D,20220720,000000,177.164,177.802,175.278,175.876,1948408.2153238,0
+ZTS.US,D,20220721,000000,175.397,180.367,175.397,180.217,1882423.3073411,0
+ZTS.US,D,20220722,000000,179.878,180.776,176.879,177.802,1227159.9506349,0
+ZTS.US,D,20220725,000000,177.633,178.321,173.721,174.809,1294073.8283146,0
+ZTS.US,D,20220726,000000,174.509,176.375,173.591,176.006,1357810.9703531,0
+ZTS.US,D,20220727,000000,175.327,177.757,174.948,177.094,1315507.2737081,0
+ZTS.US,D,20220728,000000,177.353,183.415,176.974,181.884,1321249.448858,0
+ZTS.US,D,20220729,000000,181.814,182.492,179.514,182.163,1755711.6402431,0
+ZTS.US,D,20220801,000000,180.616,181.734,178.96,179.359,1246119.1498774,0
+ZTS.US,D,20220802,000000,179.439,181.175,177.233,178.451,1182674.6282829,0
+ZTS.US,D,20220803,000000,179.259,180.462,178.042,179.778,1663437.9921721,0
+ZTS.US,D,20220804,000000,180.836,181.514,172.454,173.94,2396201.6730298,0
+ZTS.US,D,20220805,000000,171.376,174.704,170.288,174.24,1526789.255478,0
+ZTS.US,D,20220808,000000,174.23,176.151,173.032,173.641,1234317.1260136,0
+ZTS.US,D,20220809,000000,173.322,173.441,168.931,169.191,1418187.9879102,0
+ZTS.US,D,20220810,000000,171.595,173.881,171.471,173.691,1380011.0412247,0
+ZTS.US,D,20220811,000000,173.422,175.188,172.344,172.813,1369961.7336501,0
+ZTS.US,D,20220812,000000,174.809,175.407,172.304,175.298,1187732.3521889,0
+ZTS.US,D,20220815,000000,174.799,175.796,172.873,174.08,1246286.5047204,0
+ZTS.US,D,20220816,000000,173.451,173.801,168.831,171.426,2215454.4341597,0
+ZTS.US,D,20220817,000000,171.336,174.389,170.882,172.094,1370186.209607,0
+ZTS.US,D,20220818,000000,172.094,172.573,169.402,169.809,1300840.1750183,0
+ZTS.US,D,20220819,000000,170.368,171.506,168.811,169.161,1225767.9992766,0
+ZTS.US,D,20220822,000000,167.574,168.143,163.691,164.69,1610256.2307363,0
+ZTS.US,D,20220823,000000,163.083,164.012,161.567,162.076,1323092.3563799,0
+ZTS.US,D,20220824,000000,162.854,163.522,161.746,162.285,1208944.3279998,0
+ZTS.US,D,20220825,000000,163.203,165.289,162.016,165.179,1091112.4888256,0
+ZTS.US,D,20220826,000000,165.359,165.888,159.316,159.551,1471210.4115015,0
+ZTS.US,D,20220829,000000,157.974,158.798,157.196,157.535,1239702.5447318,0
+ZTS.US,D,20220830,000000,158.144,158.413,156.428,156.747,1922847.0178462,0
+ZTS.US,D,20220831,000000,157.825,159.072,155.879,156.198,2153599.2825107,0
+ZTS.US,D,20220901,000000,155.46,159.411,154.392,159.072,1843298.3505871,0
+ZTS.US,D,20220902,000000,160.359,161.377,155.729,156.647,1532867.1424385,0
+ZTS.US,D,20220906,000000,157.426,159.187,155.889,156.507,1695669.3323718,0
+ZTS.US,D,20220907,000000,156.867,160.489,156.078,160.06,1509609.8298945,0
+ZTS.US,D,20220908,000000,158.473,160.299,154.157,158.154,3046129.7172582,0
+ZTS.US,D,20220909,000000,161.168,164.261,160.719,163.962,2458341.4281242,0
+ZTS.US,D,20220912,000000,164.002,166.855,164.002,165.997,2133972.668146,0
+ZTS.US,D,20220913,000000,161.996,163.143,160.09,160.649,2269253.5044771,0
+ZTS.US,D,20220914,000000,160.838,161.362,158.947,159.89,1789199.644952,0
+ZTS.US,D,20220915,000000,160.13,161.347,158.373,158.842,1645117.1464322,0
+ZTS.US,D,20220916,000000,158.403,158.623,154.981,156.966,2704702.7887981,0
+ZTS.US,D,20220919,000000,155.659,156.947,154.631,156.857,1619484.7980932,0
+ZTS.US,D,20220920,000000,155.11,155.659,151.428,152.616,1995265.5670963,0
+ZTS.US,D,20220921,000000,153.015,155.48,150.55,150.919,1558242.9468267,0
+ZTS.US,D,20220922,000000,149.782,151.169,148.644,149.143,1941424.4075369,0
+ZTS.US,D,20220923,000000,148.584,150.141,147.546,149.732,1629676.4073906,0
+ZTS.US,D,20220926,000000,149.432,151.069,147.976,148.285,1634565.7743288,0
+ZTS.US,D,20220927,000000,149.772,150.82,147.457,149.083,1935028.8470122,0
+ZTS.US,D,20220928,000000,150.999,153.673,149.772,151.937,2083768.2195148,0
+ZTS.US,D,20220929,000000,151.738,152.237,149.682,150.63,1645548.0600997,0
+ZTS.US,D,20220930,000000,150.101,151.708,147.726,147.976,2442350.522563,0
+ZTS.US,D,20221003,000000,148.963,152.526,147.996,151.029,1583525.5536077,0
+ZTS.US,D,20221004,000000,152.915,154.981,152.276,154.422,1679863.8199,0
+ZTS.US,D,20221005,000000,152.416,155.3,151.678,154.262,1262945.8275285,0
+ZTS.US,D,20221006,000000,153.464,154.621,151.918,152.266,1326959.556014,0
+ZTS.US,D,20221007,000000,150.76,151.089,146.638,147.058,2026860.5580429,0
+ZTS.US,D,20221010,000000,147.786,147.786,144.134,145.471,1572294.7408845,0
+ZTS.US,D,20221011,000000,145.461,148.175,144.293,145.94,1586773.4401105,0
+ZTS.US,D,20221012,000000,146.618,147.696,145.281,145.551,1477300.3239597,0
+ZTS.US,D,20221013,000000,141.699,149.542,141.569,148.325,1481494.2162812,0
+ZTS.US,D,20221014,000000,149.393,150.55,144.802,145.092,2630983.4815472,0
+ZTS.US,D,20221017,000000,146.818,150.091,146.698,149.472,2185041.9504865,0
+ZTS.US,D,20221018,000000,153.384,154.058,149.452,150.101,2788994.5127734,0
+ZTS.US,D,20221019,000000,149.083,149.692,145.571,147.816,1987893.9370086,0
+ZTS.US,D,20221020,000000,147.197,147.906,143.864,144.124,2332124.8106814,0
+ZTS.US,D,20221021,000000,143.635,147.377,141.819,146.898,2359141.0933803,0
+ZTS.US,D,20221024,000000,148.395,150.331,148.001,149.053,1359474.4975343,0
+ZTS.US,D,20221025,000000,148.944,152.227,148.944,151.977,2069948.9184125,0
+ZTS.US,D,20221026,000000,151.473,154.592,150.81,151.348,2166852.3830965,0
+ZTS.US,D,20221027,000000,152.286,152.636,149.203,150.82,2348708.974129,0
+ZTS.US,D,20221028,000000,151.778,153.554,150.201,152.955,1618947.6591961,0
+ZTS.US,D,20221031,000000,152.11,153.34,149.835,150.78,1899045,0
+ZTS.US,D,20221101,000000,151.4,154.91,150.38,152.72,2286199,0
+ZTS.US,D,20221102,000000,152.87,153.21,147.19,147.36,2638272,0
+ZTS.US,D,20221103,000000,134.15,134.15,124.1483,131.14,8065536,0
+ZTS.US,D,20221104,000000,131.84,133.83,127.86,133.67,4314457,0
+ZTS.US,D,20221107,000000,134.18,138.65,133.53,137.86,3940921,0
+ZTS.US,D,20221108,000000,137.54,140.453,135.25,136.21,2552373,0
+ZTS.US,D,20221109,000000,135.94,135.94,132.89,133.17,3186313,0
+ZTS.US,D,20221110,000000,138.32,143.02,136.75,142.61,4381547,0
+ZTS.US,D,20221111,000000,143.32,149.27,142.5,148.55,4129616,0
+ZTS.US,D,20221114,000000,149,149.55,146.38,146.45,2492827,0
+ZTS.US,D,20221115,000000,149.7,151.745,148.1,149.82,2916112,0
+ZTS.US,D,20221116,000000,149.81,151.46,147.83,148.28,2358535,0
+ZTS.US,D,20221117,000000,146.6,146.88,142.72,143.6,2816861,0
+ZTS.US,D,20221118,000000,146.13,146.92,144.16,145.64,2410530,0
+ZTS.US,D,20221121,000000,145.33,148.13,143.83,147.33,1998949,0
+ZTS.US,D,20221122,000000,148.09,149.2,146.79,148.63,1628513,0
+ZTS.US,D,20221123,000000,148.7,151.2,148.38,150.47,1445958,0
+ZTS.US,D,20221125,000000,150.47,150.85,148.65,150.1,889532,0
+ZTS.US,D,20221128,000000,149.46,149.98,147.8226,148.13,1633281,0
+ZTS.US,D,20221129,000000,147.57,149.35,146.43,147.85,1767126,0
+ZTS.US,D,20221130,000000,148.09,154.18,146.91,154.14,4194057,0
+ZTS.US,D,20221201,000000,156,157.53,155.19,156.64,2367854,0
+ZTS.US,D,20221202,000000,154.11,157.91,152.4001,157.42,1946139,0
+ZTS.US,D,20221205,000000,155.63,156.67,154.58,155.33,2087429,0
+ZTS.US,D,20221206,000000,154.22,155.5,152.09,153.05,1964771,0
+ZTS.US,D,20221207,000000,152.96,153.7892,149.38,150.25,2444170,0
+ZTS.US,D,20221208,000000,150.53,154.35,149.2,153.68,2267517,0
+ZTS.US,D,20221209,000000,153.94,156.33,152.74,153.39,3274861,0
+ZTS.US,D,20221212,000000,154.07,154.47,152.18,152.86,1851816,0
+ZTS.US,D,20221213,000000,158.21,158.48,152.08,154.97,3655913,0
+ZTS.US,D,20221214,000000,153.77,156.105,151.23,151.78,2182004,0
+ZTS.US,D,20221215,000000,149.51,151.35,148.54,148.71,1947390,0
+ZTS.US,D,20221216,000000,147.31,147.57,143.92,144.46,5216029,0
+ZTS.US,D,20221219,000000,143.84,144.4364,142.01,143.19,1833774,0
+ZTS.US,D,20221220,000000,142.71,143.095,140.76,142.47,2045994,0
+ZTS.US,D,20221221,000000,143.22,146.145,142.78,144.92,1647454,0
+ZTS.US,D,20221222,000000,143.71,145.095,141.85,145.03,1542106,0
+ZTS.US,D,20221223,000000,144.51,145.892,143.54,145.76,1017856,0
+ZTS.US,D,20221227,000000,145.91,146.1474,143.57,145.3,957871,0
+ZTS.US,D,20221228,000000,145.18,146.64,143.77,143.83,1443916,0
+ZTS.US,D,20221229,000000,145.2,148.51,145.1378,148.15,1298851,0
+ZTS.US,D,20221230,000000,147.2,147.79,144.74,146.55,1249527,0
+ZTS.US,D,20230103,000000,148.66,148.79,145.21,146.85,1840573,0
+ZTS.US,D,20230104,000000,149.02,150.8144,147.96,148.96,1796063,0
+ZTS.US,D,20230105,000000,147.35,148.18,144.27,145.45,1560866,0
+ZTS.US,D,20230106,000000,146.59,148.62,141.52,147.64,1761250,0
+ZTS.US,D,20230109,000000,149,149.52,147,147.06,1700683,0
+ZTS.US,D,20230110,000000,147.11,154.69,147.11,154.36,2639189,0
+ZTS.US,D,20230111,000000,156,158.56,154.93,157.9,3270792,0
+ZTS.US,D,20230112,000000,157.59,160.46,156.811,159.91,2540886,0
+ZTS.US,D,20230113,000000,158.58,161.4,158.38,160.92,2466792,0
+ZTS.US,D,20230117,000000,160.69,162.38,159.015,159.57,3349954,0
+ZTS.US,D,20230118,000000,160.42,162.34,159.52,159.97,2738200,0
+ZTS.US,D,20230119,000000,159.19,163.16,158.71,161.95,2907737,0
+ZTS.US,D,20230120,000000,162.87,164.94,162.08,163.81,4856021,0
+ZTS.US,D,20230123,000000,162.39,167.55,161.36,166.75,2724891,0
+ZTS.US,D,20230124,000000,186.73,186.73,145.2,165.89,2361808,0
+ZTS.US,D,20230125,000000,165.44,166.72,163.78,165.51,1804380,0
+ZTS.US,D,20230126,000000,166.87,168.3,166.12,168.24,1530745,0
+ZTS.US,D,20230127,000000,166.98,167.69,164.5,165.18,1831718,0
+ZTS.US,D,20230130,000000,164,165.63,163.82,164.7,1950627,0
+ZTS.US,D,20230131,000000,164.5,165.71,162.615,165.49,2691967,0
+ZTS.US,D,20230201,000000,165.45,168.75,164.48,167.81,2878517,0
+ZTS.US,D,20230202,000000,167.27,171.26,166.71,171,2620220,0
+ZTS.US,D,20230203,000000,168.76,169.42,166.44,167.8,1994377,0
+ZTS.US,D,20230206,000000,166.36,166.37,164.07,164.93,1929614,0
+ZTS.US,D,20230207,000000,163.57,166.31,162.77,165.57,1755163,0
+ZTS.US,D,20230208,000000,164.8,165,161.22,162.07,2031873,0
+ZTS.US,D,20230209,000000,163.17,164.72,160.54,160.81,1868407,0
+ZTS.US,D,20230210,000000,159.81,160.285,157.87,158.33,2338220,0
+ZTS.US,D,20230213,000000,158.14,163.31,158.08,163.14,2349174,0
+ZTS.US,D,20230214,000000,173.44,176.66,168.94,171.9,3532591,0
+ZTS.US,D,20230215,000000,171.9,175.265,170.75,175.02,2510850,0
+ZTS.US,D,20230216,000000,173.63,176.48,172.5,173.93,1951185,0
+ZTS.US,D,20230217,000000,172.15,173.29,170.26,172.03,1954551,0
+ZTS.US,D,20230221,000000,171.53,172.08,168.66,169.84,1791273,0
+ZTS.US,D,20230222,000000,168.4,169.11,165.87,166.43,2103791,0
+ZTS.US,D,20230223,000000,167.38,169.73,166.17,169.5,1769030,0
+ZTS.US,D,20230224,000000,167,168.065,163.905,166.33,1843192,0
+ZTS.US,D,20230227,000000,168,168.41,164.99,165.47,1183724,0
+ZTS.US,D,20230228,000000,165.2,168.55,165.04,167,2935201,0
+ZTS.US,D,20230301,000000,165.96,167.94,165.96,167.57,1594184,0
+ZTS.US,D,20230302,000000,166.42,169.32,166.07,168.58,1606700,0
+ZTS.US,D,20230303,000000,170.41,170.71,168.125,170.56,1663200,0
+ZTS.US,D,20230306,000000,170.8,171.975,169.62,169.67,1489553,0
+ZTS.US,D,20230307,000000,169.6,170.91,166.8286,167.03,1287654,0
+ZTS.US,D,20230308,000000,166.8,169.13,166.7,168.64,960085,0
+ZTS.US,D,20230309,000000,168.89,170.44,167.13,167.49,1527504,0
+ZTS.US,D,20230310,000000,163,163.36,160.07,161.53,3326411,0
+ZTS.US,D,20230313,000000,161.99,164.89,159.85,163.41,2772103,0
+ZTS.US,D,20230314,000000,165.96,166.86,162.47,164.56,1911258,0
+ZTS.US,D,20230315,000000,162,163.68,160.12,163.57,1824103,0
+ZTS.US,D,20230316,000000,162.505,166.84,162.25,166.31,2040550,0
+ZTS.US,D,20230317,000000,167.29,168.39,163.65,164.47,3605103,0
+ZTS.US,D,20230320,000000,164,165.95,163.7,165.82,2145770,0
+ZTS.US,D,20230321,000000,166.65,166.99,165.14,166.24,2453550,0
+ZTS.US,D,20230322,000000,165.39,165.94,161.32,161.38,1475641,0
+ZTS.US,D,20230323,000000,162,165.45,159.39,161.24,3560769,0
+ZTS.US,D,20230324,000000,161,164.94,159.965,164.18,1864886,0
+ZTS.US,D,20230327,000000,166.05,166.8,164.31,165.71,1273496,0
+ZTS.US,D,20230328,000000,165.57,166,164.04,165.04,1098251,0
+ZTS.US,D,20230329,000000,166.57,166.8,161.28,162.66,2512159,0
+ZTS.US,D,20230330,000000,163.83,164.65,163.18,164.15,1318354,0
+ZTS.US,D,20230331,000000,165.1,166.49,164.03,166.44,1705029,0
+ZTS.US,D,20230403,000000,166.79,167.92,164.2,167.66,1926200,0
+ZTS.US,D,20230404,000000,167.39,169.425,166.49,167.07,1737932,0
+ZTS.US,D,20230405,000000,167,168.61,166.3,167.65,1216230,0
+ZTS.US,D,20230406,000000,168.27,169.01,166.37,168.94,1594861,0
+ZTS.US,D,20230410,000000,167.9,171.22,166.7388,170.87,1686280,0
+ZTS.US,D,20230411,000000,171.55,172.43,170.83,171.21,1197874,0
+ZTS.US,D,20230412,000000,172.91,174.7852,171.1625,171.45,1852255,0
+ZTS.US,D,20230413,000000,172.5,174.01,170.925,173.54,1324895,0
+ZTS.US,D,20230414,000000,172.86,174.66,172.6101,174.6,1193733,0
+ZTS.US,D,20230417,000000,174.01,174.81,172.3122,174.62,1285067,0
+ZTS.US,D,20230418,000000,175.94,175.94,172.8501,174.45,1396119,0
+ZTS.US,D,20230419,000000,174.03,175.95,173.93,174.98,1241792,0
+ZTS.US,D,20230420,000000,174.01,175.01,172.39,174.4,1297754,0
+ZTS.US,D,20230421,000000,175.76,177.26,174.92,176.88,1177459,0
+ZTS.US,D,20230424,000000,176.99,177.44,175.72,176.35,1117746,0
+ZTS.US,D,20230425,000000,175.85,176.27,172.75,173.02,1151154,0
+ZTS.US,D,20230426,000000,172.37,173.48,171.501,172.94,1205199,0
+ZTS.US,D,20230427,000000,173.87,174.13,171.16,173.95,1682914,0
+ZTS.US,D,20230428,000000,174.23,177.04,174.06,175.78,1606696,0
+ZTS.US,D,20230501,000000,175.72,179.94,175.54,179.56,1689966,0
+ZTS.US,D,20230502,000000,179.48,179.89,176.1,176.9,2620340,0
+ZTS.US,D,20230503,000000,178.99,180.58,177.29,177.73,2514103,0
+ZTS.US,D,20230504,000000,168,182.755,167.53,178.47,3592231,0
+ZTS.US,D,20230505,000000,180,187.8199,176.91,186.23,4224388,0
+ZTS.US,D,20230508,000000,186.31,187.05,183.5,184.87,1976167,0
+ZTS.US,D,20230509,000000,183.64,185.2999,183.37,184.37,1904168,0
+ZTS.US,D,20230510,000000,186,186.49,183.35,185.14,1610464,0
+ZTS.US,D,20230511,000000,185.84,186.275,183.2,185.12,1539052,0
+ZTS.US,D,20230512,000000,184.38,184.63,181.79,183.62,1267674,0
+ZTS.US,D,20230515,000000,183.6,184.32,182.72,183.85,1060570,0
+ZTS.US,D,20230516,000000,182.87,183.62,180.84,181.45,1175273,0
+ZTS.US,D,20230517,000000,182.35,182.425,177.72,178.94,1714474,0
+ZTS.US,D,20230518,000000,178.92,180.17,175.86,179.72,1836587,0
+ZTS.US,D,20230519,000000,180.83,182.1404,179.19,179.55,1755213,0
+ZTS.US,D,20230522,000000,178.86,181.415,178.26,179.52,1911378,0
+ZTS.US,D,20230523,000000,177.88,177.98,171.4,172.67,2301764,0
+ZTS.US,D,20230524,000000,171.14,171.385,168.52,169.14,2437856,0
+ZTS.US,D,20230525,000000,169.63,169.97,163.57,165.24,3626334,0
+ZTS.US,D,20230526,000000,165.66,166.63,164.35,164.74,1909477,0
+ZTS.US,D,20230530,000000,164.16,165.45,160.59,160.94,2185024,0
+ZTS.US,D,20230531,000000,161,163.32,158.65,163.01,5471206,0
+ZTS.US,D,20230601,000000,162.9,166.19,161.61,166,2136165,0
+ZTS.US,D,20230602,000000,166.96,172.47,166.51,171.88,3056310,0
+ZTS.US,D,20230605,000000,172.46,172.66,170.01,171.12,1500220,0
+ZTS.US,D,20230606,000000,171.79,171.96,168.33,170.14,1802935,0
+ZTS.US,D,20230607,000000,170.14,170.14,162.84,163.58,3195165,0
+ZTS.US,D,20230608,000000,162.96,164.87,162.38,164.3,1983997,0
+ZTS.US,D,20230609,000000,163.73,164.23,162.95,163.09,1346577,0
+ZTS.US,D,20230612,000000,163.84,165.61,162.76,165.55,1422996,0
+ZTS.US,D,20230613,000000,165.62,167.27,165.55,166.01,1867699,0
+ZTS.US,D,20230614,000000,167.08,167.42,165.13,165.65,1645468,0
+ZTS.US,D,20230615,000000,165.7,172.15,165.41,171.43,1836178,0
+ZTS.US,D,20230616,000000,172.23,172.965,170.27,170.74,3287682,0
+ZTS.US,D,20230620,000000,168.52,169.905,166.89,168.91,2844000,0
+ZTS.US,D,20230621,000000,168.09,170.43,167.74,169.88,2318187,0
+ZTS.US,D,20230622,000000,170.65,171.145,169.45,170.16,1679397,0
+ZTS.US,D,20230623,000000,169.1,169.68,167.19,168.37,2412083,0
+ZTS.US,D,20230626,000000,167.91,168.37,164.545,167.54,1729195,0
+ZTS.US,D,20230627,000000,168.8,171.085,167.15,170.67,1452281,0
+ZTS.US,D,20230628,000000,170.39,170.8,168.75,169.1,1686833,0
+ZTS.US,D,20230629,000000,168.65,171.91,168.2,171.87,1428993,0
+ZTS.US,D,20230630,000000,173.29,174.675,171.67,172.21,2061148,0
+ZTS.US,D,20230703,000000,170.53,170.7,168.695,170.23,742895,0
+ZTS.US,D,20230705,000000,169.2,169.72,167.47,169.35,1702469,0
+ZTS.US,D,20230706,000000,167.63,169.73,167.08,168.47,1564306,0
+ZTS.US,D,20230707,000000,168.23,168.64,166,167.14,1315479,0
+ZTS.US,D,20230710,000000,166.79,170.53,166.4,170.22,1280104,0
+ZTS.US,D,20230711,000000,170.54,171.46,169.455,170.14,1081266,0
+ZTS.US,D,20230712,000000,171.95,173.09,170.51,171.86,1471822,0
+ZTS.US,D,20230713,000000,172.41,172.97,170.94,171,1001507,0
+ZTS.US,D,20230714,000000,171.66,173.37,171.12,172.19,2455886,0
+ZTS.US,D,20230717,000000,172.52,172.52,169.68,170.73,1639371,0
+ZTS.US,D,20230718,000000,170.46,171.485,169.14,171.08,1031976,0
+ZTS.US,D,20230719,000000,172,173.07,170.66,170.89,1844184,0
+ZTS.US,D,20230720,000000,170.88,172.305,170.01,171.61,2910796,0
+ZTS.US,D,20230721,000000,172.53,184.85,172.53,183.51,4346740,0
+ZTS.US,D,20230724,000000,183.2,186.18,182.295,185.58,2950189,0
+ZTS.US,D,20230725,000000,184.5,193.275,184.34,190.15,3952834,0
+ZTS.US,D,20230726,000000,189.39,192.89,188.17,192,2922467,0
+ZTS.US,D,20230727,000000,192.8,194.99,188.48,188.69,2173468,0
+ZTS.US,D,20230728,000000,190.5,191.28,187.855,189.9,1899802,0
+ZTS.US,D,20230731,000000,189.18,190.09,186.44,188.09,1500811,0
+ZTS.US,D,20230801,000000,187.46,188.77,184.79,185.51,1535309,0
+ZTS.US,D,20230802,000000,184.23,185.87,181.655,182,2284777,0
+ZTS.US,D,20230803,000000,180.61,183.26,179.76,180.88,1688031,0
+ZTS.US,D,20230804,000000,180.14,182.46,178.34,178.63,1827463,0
+ZTS.US,D,20230807,000000,180.19,181.88,180.03,180.69,1941699,0
+ZTS.US,D,20230808,000000,182.15,190.54,177.25,189.3,4117986,0
+ZTS.US,D,20230809,000000,189.94,190.95,186.965,189.35,2270030,0
+ZTS.US,D,20230810,000000,190,191.825,187.73,189.1,2348639,0
+ZTS.US,D,20230811,000000,188.48,191.6,188.18,190.83,1742931,0
+ZTS.US,D,20230814,000000,190.21,192.515,188.82,189.65,1352418,0
+ZTS.US,D,20230815,000000,189.15,190.77,188.52,189.15,1001166,0
+ZTS.US,D,20230816,000000,187.98,189.099,185.855,186.27,1205376,0
+ZTS.US,D,20230817,000000,186.42,186.61,181.86,182.77,2197249,0
+ZTS.US,D,20230818,000000,181.05,182.42,180.03,181.57,2027218,0
+ZTS.US,D,20230821,000000,181.86,182.63,179.965,180.81,860203,0
+ZTS.US,D,20230822,000000,179.65,182.5,179.16,181.82,1286450,0
+ZTS.US,D,20230823,000000,182.81,184.68,182.31,184.25,1022887,0
+ZTS.US,D,20230824,000000,184.3,185.225,181.35,181.56,1210352,0
+ZTS.US,D,20230825,000000,183.08,185.01,181.441,182.82,879728,0
+ZTS.US,D,20230828,000000,184.51,187.93,184.3,186.98,1546937,0
+ZTS.US,D,20230829,000000,187.3,192.87,186.86,192.77,2423827,0
+ZTS.US,D,20230830,000000,192.7,194.3653,191.82,192.7,1673530,0
+ZTS.US,D,20230831,000000,192.26,193.275,190.47,190.51,1892964,0
+ZTS.US,D,20230901,000000,192.97,193.35,191.18,192.52,1174316,0
+ZTS.US,D,20230905,000000,191.66,192.39,189.4,190.43,1672973,0
+ZTS.US,D,20230906,000000,189.48,189.836,186.36,186.86,1356850,0
+ZTS.US,D,20230907,000000,186.94,188.27,185.42,187.78,1159574,0
+ZTS.US,D,20230908,000000,187.22,187.75,184.72,185.78,1562240,0
+ZTS.US,D,20230911,000000,186.16,187.2,185.46,186.07,1069135,0
+ZTS.US,D,20230912,000000,185.23,189.76,184.99,187.7,1675693,0
+ZTS.US,D,20230913,000000,186.46,187.27,181.1716,182,1935712,0
+ZTS.US,D,20230914,000000,183.38,183.915,180.58,182.74,2000716,0
+ZTS.US,D,20230915,000000,180.29,183.45,179.085,180.25,3262647,0
+ZTS.US,D,20230918,000000,179.58,181.455,178.06,179.65,1228215,0
+ZTS.US,D,20230919,000000,178.87,182.6,178.84,181.98,1373619,0
+ZTS.US,D,20230920,000000,183.21,184.44,181.42,181.48,1485503,0
+ZTS.US,D,20230921,000000,179.25,180.56,176.47,176.63,1691794,0
+ZTS.US,D,20230922,000000,177.06,178.085,174.97,176.68,1281836,0
+ZTS.US,D,20230925,000000,175.8,177.92,175.14,177.72,1551220,0
+ZTS.US,D,20230926,000000,176.58,178.45,176.27,176.87,1463237,0
+ZTS.US,D,20230927,000000,177.73,178.1899,172.7901,174.68,1450102,0
+ZTS.US,D,20230928,000000,174.44,175.73,173.78,174.01,1115891,0
+ZTS.US,D,20230929,000000,175.59,175.59,173.79,173.98,1498511,0
+ZTS.US,D,20231002,000000,173.2,173.3593,170.58,172.73,1270162,0
+ZTS.US,D,20231003,000000,171.82,172.95,169.69,170.33,1671832,0
+ZTS.US,D,20231004,000000,171.12,171.535,169.19,170.99,1673449,0
+ZTS.US,D,20231005,000000,171.19,172.58,170.01,172,2083436,0
+ZTS.US,D,20231006,000000,171.78,175.93,170.28,175.58,1490631,0
+ZTS.US,D,20231009,000000,173.61,175.4,172.25,174.6,1215109,0
+ZTS.US,D,20231010,000000,174.29,176.79,173.55,175.63,1665292,0
+ZTS.US,D,20231011,000000,176.66,177.325,175.02,176.95,1053562,0
+ZTS.US,D,20231012,000000,176.83,177.55,174.21,174.31,1306324,0
+ZTS.US,D,20231013,000000,173.42,175.73,173,174.38,1287393,0
+ZTS.US,D,20231016,000000,175.01,176.54,173.67,175.18,1264384,0
+ZTS.US,D,20231017,000000,172.87,174.43,171.381,174.26,1716299,0
+ZTS.US,D,20231018,000000,172.92,174.06,169.45,169.54,1228588,0
+ZTS.US,D,20231019,000000,169.86,171.19,167.575,168.04,1602295,0
+ZTS.US,D,20231020,000000,167.62,168.26,165.09,167.09,1932045,0
+ZTS.US,D,20231023,000000,166.58,168.58,166.01,166.5,1075403,0
+ZTS.US,D,20231024,000000,166.63,168.24,166.25,167.12,1201472,0
+ZTS.US,D,20231025,000000,165.56,165.9884,162.35,163.67,1273715,0
+ZTS.US,D,20231026,000000,162.27,162.29,157.88,158.07,2891315,0
+ZTS.US,D,20231027,000000,157.93,157.932,155.16,156.03,2407137,0
+ZTS.US,D,20231030,000000,157.13,158.413,153.52,157,2756158,0
+ZTS.US,D,20231031,000000,157.51,158.53,156.09,157,3208868,0
+ZTS.US,D,20231101,000000,156.42,157,151.03,151.44,7269965,0
+ZTS.US,D,20231102,000000,155.31,161.83,155.22,160.91,4137900,0
+ZTS.US,D,20231103,000000,164.25,164.72,159.37,162.23,1974804,0
+ZTS.US,D,20231106,000000,170.28,170.92,162.22,163.17,2112612,0
+ZTS.US,D,20231107,000000,163.09,167.45,163.07,167.16,2938156,0
+ZTS.US,D,20231108,000000,168.83,171.72,167.96,170.87,3326312,0
+ZTS.US,D,20231109,000000,170.97,173.56,170.55,170.63,3479316,0
+ZTS.US,D,20231110,000000,170.51,170.51,166.235,169.32,2108534,0
+ZTS.US,D,20231113,000000,168.68,169.61,167.57,168.83,1544904,0
+ZTS.US,D,20231114,000000,171.41,175.24,171.35,172.65,1421542,0
+ZTS.US,D,20231115,000000,172.49,175.65,172.48,174.62,1714105,0
+ZTS.US,D,20231116,000000,175.03,176.81,173.8,176.54,1566948,0
+ZTS.US,D,20231117,000000,177.41,177.7,173.695,174.8,2425121,0
+ZTS.US,D,20231120,000000,174.32,177,173.9,176.06,1056740,0
+ZTS.US,D,20231121,000000,176.64,179.91,175.77,178.73,1423784,0
+ZTS.US,D,20231122,000000,180,180.97,178.775,179.35,1501463,0
+ZTS.US,D,20231124,000000,180.17,181.385,179.38,180.21,635174,0
+ZTS.US,D,20231127,000000,180.03,180.79,178.47,178.79,1442921,0
+ZTS.US,D,20231128,000000,178.11,178.36,176.155,176.97,1348892,0
+ZTS.US,D,20231129,000000,177.87,178.055,175.24,175.79,1524408,0
+ZTS.US,D,20231130,000000,175.04,176.86,173.63,176.67,2581913,0
+ZTS.US,D,20231201,000000,176.25,179.46,175.98,179.13,1367209,0
+ZTS.US,D,20231204,000000,178.81,182.66,178.81,182.12,1559537,0
+ZTS.US,D,20231205,000000,181.29,182.04,178.86,179.65,1425860,0
+ZTS.US,D,20231206,000000,180.75,183.18,180.635,182,1552897,0
+ZTS.US,D,20231207,000000,182.46,182.6,180.5063,181.83,1088593,0
+ZTS.US,D,20231208,000000,182.08,184.85,181.47,184.6,1474667,0
+ZTS.US,D,20231211,000000,185.17,190.15,184.68,189.46,3199162,0
+ZTS.US,D,20231212,000000,190.08,192.5,188.92,191.47,1899728,0
+ZTS.US,D,20231213,000000,191.78,197.67,190.94,197.41,2104749,0
+ZTS.US,D,20231214,000000,198,201.92,198,200.09,3044447,0
+ZTS.US,D,20231215,000000,199.41,199.41,193.97,196.29,4058340,0
+ZTS.US,D,20231218,000000,197.81,198.14,195.6,196.72,1543118,0
+ZTS.US,D,20231219,000000,197.78,198.98,197.239,198.08,1600281,0
+ZTS.US,D,20231220,000000,198,199.34,194.57,194.63,1833160,0
+ZTS.US,D,20231221,000000,196,196.975,193.9,194.66,2118571,0
+ZTS.US,D,20231222,000000,195.32,195.91,192.74,194.98,1548412,0
+ZTS.US,D,20231226,000000,194.88,196.3426,194.09,195.5,814641,0
+ZTS.US,D,20231227,000000,195.41,197.01,194.7377,196.9,766411,0
+ZTS.US,D,20231228,000000,197.62,198.6,196.53,197.16,880094,0
+ZTS.US,D,20231229,000000,196.68,198.01,196.25,197.37,1007235,0
+ZTS.US,D,20240102,000000,195.79,197.95,195.045,196.57,1642328,0
+ZTS.US,D,20240103,000000,195.92,195.95,192.795,192.93,1492974,0
+ZTS.US,D,20240104,000000,192.85,194.93,192.01,194.04,1852027,0
+ZTS.US,D,20240105,000000,193.07,195.94,193.07,194.85,1088179,0
+ZTS.US,D,20240108,000000,194.53,196.28,192.67,196.15,1610635,0
+ZTS.US,D,20240109,000000,195.55,199.825,194.045,195.94,1983273,0
+ZTS.US,D,20240110,000000,196.58,198.87,195.91,198.77,1325252,0
+ZTS.US,D,20240111,000000,198.23,198.41,195.74,196.71,1589616,0
+ZTS.US,D,20240112,000000,197.68,199.56,196.865,198.94,1726473,0
+ZTS.US,D,20240116,000000,198.11,198.92,192.67,192.99,2316170,0
+ZTS.US,D,20240117,000000,191.99,193.015,189.71,190.9,1678033,0
+ZTS.US,D,20240118,000000,191.43,192.815,189.17,190.5,3832836,0
+ZTS.US,D,20240119,000000,190.57,190.92,187.16,188.38,2285062,0
+ZTS.US,D,20240122,000000,190.11,194.25,190.11,191.2,1890696,0
+ZTS.US,D,20240123,000000,191.55,191.94,187.79,188.1,1487976,0
+ZTS.US,D,20240124,000000,188.81,189.6964,185.93,186.07,1837659,0
+ZTS.US,D,20240125,000000,185.53,187.53,185.31,187.32,2530615,0
+ZTS.US,D,20240126,000000,189.21,192.88,188.97,191.52,1840245,0
+ZTS.US,D,20240129,000000,191.36,193,189.955,192.76,1669903,0
+ZTS.US,D,20240130,000000,192.87,193.51,190.44,191.43,1607479,0
+ZTS.US,D,20240131,000000,192.13,192.78,187.44,187.81,2150047,0
+ZTS.US,D,20240201,000000,188.3,189.64,185.38,189.14,1584165,0
+ZTS.US,D,20240202,000000,187.39,190.18,185.62,189.04,1177651,0
+ZTS.US,D,20240205,000000,188.44,190.87,187.44,190.17,2112457,0
+ZTS.US,D,20240206,000000,192,196.51,190.87,196.14,2459318,0
+ZTS.US,D,20240207,000000,196.14,197.94,195.21,197.09,2017831,0
+ZTS.US,D,20240208,000000,196.08,197,195,195.75,1520861,0
+ZTS.US,D,20240209,000000,195.59,198.22,195.59,197.32,2234328,0
+ZTS.US,D,20240212,000000,197.74,199.62,196.448,196.69,2469220,0
+ZTS.US,D,20240213,000000,186.6,190.61,182.07,183.49,4139994,0
+ZTS.US,D,20240214,000000,185.19,186.49,182.1,184.08,2726777,0
+ZTS.US,D,20240215,000000,183.86,190.34,183.86,189.65,2725559,0
+ZTS.US,D,20240216,000000,189.4,190.35,187.93,188.39,1953799,0
+ZTS.US,D,20240220,000000,187.3,189.41,186.24,186.55,2502757,0
+ZTS.US,D,20240221,000000,186.66,188.86,186.66,188.38,3179308,0
+ZTS.US,D,20240222,000000,189.31,196.67,188.54,196.66,3339687,0
+ZTS.US,D,20240223,000000,197.35,198.21,194.815,197.21,2391200,0
+ZTS.US,D,20240226,000000,196.9,197.99,195.46,197.04,2098518,0
+ZTS.US,D,20240227,000000,197.65,199.25,194.04,199,1982530,0
+ZTS.US,D,20240228,000000,199.3,200.5,197.1,199.94,2003263,0
+ZTS.US,D,20240229,000000,200.5,200.5341,198.19,198.33,2849159,0
+ZTS.US,D,20240301,000000,196,196.23,188.49,190.82,3724388,0
+ZTS.US,D,20240304,000000,189.61,190.42,186.51,187.86,3757171,0
+ZTS.US,D,20240305,000000,187.44,187.73,184.42,185.23,2508455,0
+ZTS.US,D,20240306,000000,185.3,187.24,183.23,183.53,5028548,0
+ZTS.US,D,20240307,000000,184.91,185.11,181.39,181.51,3839356,0
+ZTS.US,D,20240308,000000,182,182.98,179.84,182.16,6517994,0
+ZTS.US,D,20240311,000000,182.62,183.99,180.42,183.49,3383571,0
+ZTS.US,D,20240312,000000,183.65,183.83,180.94,181.35,2598439,0
+ZTS.US,D,20240313,000000,181.6,182.97,175.99,176.23,5947487,0
+ZTS.US,D,20240314,000000,177.49,177.49,170.72,173.88,6432590,0
+ZTS.US,D,20240315,000000,173.78,175.51,171.6132,172.57,3399667,0
+ZTS.US,D,20240318,000000,173.74,174.28,170.41,170.69,4955023,0
+ZTS.US,D,20240319,000000,171.66,173.5,170.265,172.96,3623996,0
+ZTS.US,D,20240320,000000,172.65,173.105,169.34,170.99,3697427,0
+ZTS.US,D,20240321,000000,172.73,174.33,168.02,168.32,4400860,0
+ZTS.US,D,20240322,000000,168.77,171.36,168.16,168.9,2840485,0
+ZTS.US,D,20240325,000000,169.3,169.84,167.03,167.81,2762325,0
+ZTS.US,D,20240326,000000,169.21,169.23,164.11,165.67,4550016,0
+ZTS.US,D,20240327,000000,167.34,168.53,166.3416,168.51,2857848,0
+ZTS.US,D,20240328,000000,168.73,171.14,167.41,169.21,3395781,0
+ZTS.US,D,20240401,000000,168.99,169.49,166.12,167.02,1896520,0
+ZTS.US,D,20240402,000000,165.67,166.17,163.64,165.01,2391644,0
+ZTS.US,D,20240403,000000,165,166.255,162.64,162.97,2481173,0
+ZTS.US,D,20240404,000000,165.21,168.793,164.45,165.52,4306074,0
+ZTS.US,D,20240405,000000,165.76,169.39,165.31,165.86,3663920,0
+ZTS.US,D,20240408,000000,165.88,166.89,164.04,165.69,2301373,0
+ZTS.US,D,20240409,000000,165.86,167.18,164.74,167.14,1829795,0
+ZTS.US,D,20240410,000000,164.26,164.87,162.64,163.2,2666005,0
+ZTS.US,D,20240411,000000,163.32,164.29,161.26,162.73,2290438,0
+ZTS.US,D,20240412,000000,155.85,155.9794,148.48,149.98,11577753,0
+ZTS.US,D,20240415,000000,151.12,155,149.2425,149.77,8667460,0
+ZTS.US,D,20240416,000000,150.2,154.4,148.66,153.02,4967617,0
+ZTS.US,D,20240417,000000,153.01,153.18,151.24,151.94,3270511,0
+ZTS.US,D,20240418,000000,151.63,153.67,151.17,153.11,4772955,0
+ZTS.US,D,20240419,000000,151.5,151.54,145.8,146.49,6228738,0
+ZTS.US,D,20240422,000000,150.82,151.53,144.8,145.54,4545111,0
+ZTS.US,D,20240423,000000,146.25,149.8989,145.18,149.56,4315288,0
+ZTS.US,D,20240424,000000,149.245,151.74,148.75,150.88,3640463,0
+ZTS.US,D,20240425,000000,150.97,153.59,150.04,153.36,4567161,0
+ZTS.US,D,20240426,000000,152.63,158.74,152.63,158.42,5236463,0
+ZTS.US,D,20240429,000000,158.42,165.04,158.42,159.7,4849557,0
+ZTS.US,D,20240430,000000,159.64,162.13,158.92,159.24,3647865,0
+ZTS.US,D,20240501,000000,158.17,160.78,158.04,158.5,3779731,0
+ZTS.US,D,20240502,000000,163.1,169.99,161.375,167.23,5323122,0
+ZTS.US,D,20240503,000000,170.45,171.69,166.95,167.07,3007125,0
+ZTS.US,D,20240506,000000,167.35,167.615,164.88,165.95,3081343,0
+ZTS.US,D,20240507,000000,166.96,172.23,166.47,168.45,3337509,0
+ZTS.US,D,20240508,000000,167.08,167.5,161,164.92,4673075,0
+ZTS.US,D,20240509,000000,165.8,168.39,164.92,168.13,2145422,0
+ZTS.US,D,20240510,000000,168.71,169.99,168.29,169.04,2010749,0
+ZTS.US,D,20240513,000000,169.43,171.56,167.8,167.91,2125792,0
+ZTS.US,D,20240514,000000,169.81,170.2,168.63,168.87,2050060,0
+ZTS.US,D,20240515,000000,170.85,174.99,170.635,173.28,2585818,0
+ZTS.US,D,20240516,000000,172.78,174.84,172.56,173.71,1695019,0
+ZTS.US,D,20240517,000000,174.05,174.66,172.58,174.06,1999468,0
+ZTS.US,D,20240520,000000,173.59,174.71,172.19,174.39,2254444,0
+ZTS.US,D,20240521,000000,173.47,175.78,172.52,172.79,1600357,0
+ZTS.US,D,20240522,000000,172.02,173.98,170.99,172.05,1575725,0
+ZTS.US,D,20240523,000000,172.02,172.51,169.73,170.9,1946043,0
+ZTS.US,D,20240524,000000,171.57,172.27,169.73,170.07,1893824,0
+ZTS.US,D,20240528,000000,170.04,171.71,169.2,171.3,2304376,0
+ZTS.US,D,20240529,000000,169.48,173.43,169.41,170.8,3071529,0
+ZTS.US,D,20240530,000000,170.68,174.17,168.305,169.44,2904697,0
+ZTS.US,D,20240531,000000,170,172.145,167.955,169.56,4088435,0
+ZTS.US,D,20240603,000000,170.04,174.27,169.98,172.37,2142660,0
+ZTS.US,D,20240604,000000,170.93,172.26,169.66,171.88,1304565,0
+ZTS.US,D,20240605,000000,172.9,176.73,172.9,175.82,1870831,0
+ZTS.US,D,20240606,000000,174.52,176.9,173.99,176.78,2722187,0
+ZTS.US,D,20240607,000000,175.9,177.12,175.25,176.92,1819455,0
+ZTS.US,D,20240610,000000,176.57,179.76,176.02,178.83,2506861,0
+ZTS.US,D,20240611,000000,178.5,179,177.46,178.54,1844194,0
+ZTS.US,D,20240612,000000,179,179.125,174.8,175.85,2068288,0
+ZTS.US,D,20240613,000000,175.87,176.5,170.808,171.32,2298781,0
+ZTS.US,D,20240614,000000,170.45,171.5945,168.89,170.55,2225314,0
+ZTS.US,D,20240617,000000,168.3,171.62,167.32,170.9,1798667,0
+ZTS.US,D,20240618,000000,170.4,171.59,168.77,169.66,2273653,0
+ZTS.US,D,20240620,000000,169.82,171.1,167.1,168.18,3233677,0
+ZTS.US,D,20240621,000000,169.38,171.79,169.35,171.09,4899668,0
+ZTS.US,D,20240624,000000,171.71,174.29,170.3,171.84,1885907,0
+ZTS.US,D,20240625,000000,171.79,172.42,167.72,167.98,2293437,0
+ZTS.US,D,20240626,000000,167.21,171.51,166.45,170.9,2053785,0
+ZTS.US,D,20240627,000000,174.49,181.66,174.26,176.46,4164828,0
+ZTS.US,D,20240628,000000,176.46,177.07,173.03,173.36,4189580,0
+ZTS.US,D,20240701,000000,173.26,175.46,172,172.58,1589860,0
+ZTS.US,D,20240702,000000,172.49,175.99,172.49,174.81,2454220,0
+ZTS.US,D,20240703,000000,175.44,177.67,175.255,175.6,1251823,0
+ZTS.US,D,20240705,000000,175.2,175.96,174.25,174.96,1812072,0
+ZTS.US,D,20240708,000000,175.41,177.14,174.72,175.43,1704738,0
+ZTS.US,D,20240709,000000,175.69,175.73,173.32,174.24,1777496,0
+ZTS.US,D,20240710,000000,174.67,174.67,171.51,173.49,1970984,0
+ZTS.US,D,20240711,000000,174.81,178.55,174.01,177.74,1989873,0
+ZTS.US,D,20240712,000000,179,179.71,177.81,179.04,1672774,0
+ZTS.US,D,20240715,000000,178.58,180.85,177.82,177.98,2216577,0
+ZTS.US,D,20240716,000000,178.1,183.22,177.78,182.91,1939933,0
+ZTS.US,D,20240717,000000,182,184.84,180.56,182.05,2190800,0
+ZTS.US,D,20240718,000000,180.56,184.24,179.17,179.23,2171095,0
+ZTS.US,D,20240719,000000,180.04,180.51,176.17,178.58,2131427,0
+ZTS.US,D,20240722,000000,180.8,182.17,178.78,180.76,1532942,0
+ZTS.US,D,20240723,000000,181.13,182.175,179.25,179.38,1329402,0
+ZTS.US,D,20240724,000000,179.33,180.835,178.39,179.66,1309281,0
+ZTS.US,D,20240725,000000,181,186.45,179.76,180.76,2473707,0
+ZTS.US,D,20240726,000000,182.26,183.85,179.26,179.84,2437326,0
+ZTS.US,D,20240729,000000,180.63,183.08,179.15,181.83,1302920,0
+ZTS.US,D,20240730,000000,181.97,184.79,180.04,181.83,2271267,0
+ZTS.US,D,20240731,000000,182.5,183.26,179.83,180.04,1740116,0
+ZTS.US,D,20240801,000000,181.05,183.93,180.6,182.42,1987872,0
+ZTS.US,D,20240802,000000,181.6,183.53,178.53,180.59,2699619,0
+ZTS.US,D,20240805,000000,175.495,178.29,172.24,174.82,3197374,0
+ZTS.US,D,20240806,000000,185,189.815,184,185.29,3832497,0
+ZTS.US,D,20240807,000000,186,190.22,184.5,184.77,2097118,0
+ZTS.US,D,20240808,000000,185.51,188.84,185.5,188.3,1734092,0
+ZTS.US,D,20240809,000000,188.37,189.63,185.17,185.25,1881668,0
+ZTS.US,D,20240812,000000,184.86,185.25,182.34,183.81,1638146,0
+ZTS.US,D,20240813,000000,184.62,189.04,184.62,188.38,1732715,0
+ZTS.US,D,20240814,000000,188.05,188.5,182.49,183.38,2153206,0
+ZTS.US,D,20240815,000000,184.52,186.17,182.71,184.08,1891866,0
+ZTS.US,D,20240816,000000,183.72,184.61,182.25,183.71,1588375,0
+ZTS.US,D,20240819,000000,183.8,184.52,182.56,184.48,1637032,0
+ZTS.US,D,20240820,000000,184.48,184.76,182.9001,183.6,1186378,0
+ZTS.US,D,20240821,000000,184.27,184.525,181.82,182.9,1246773,0
+ZTS.US,D,20240822,000000,183.41,184.3475,181.51,182.17,1135849,0
+ZTS.US,D,20240823,000000,182.86,182.9381,180.18,180.9,1262412,0
+ZTS.US,D,20240826,000000,181.04,182.59,180.52,181.56,1015905,0
+ZTS.US,D,20240827,000000,181.98,183.0899,181.42,182.1,1423910,0
+ZTS.US,D,20240828,000000,182.1,184.61,182.095,182.91,1485359,0
+ZTS.US,D,20240829,000000,183.91,184.705,182.48,182.89,1359892,0
+ZTS.US,D,20240830,000000,183.09,184.2238,180.98,183.49,2328501,0
+ZTS.US,D,20240903,000000,182.71,184.745,182.46,183.57,1680951,0
+ZTS.US,D,20240904,000000,183.19,187.51,181.56,187.33,1870954,0
+ZTS.US,D,20240905,000000,187.66,188.05,185.84,186.59,1465678,0
+ZTS.US,D,20240906,000000,187.46,190.44,187.06,189.23,2710102,0
+ZTS.US,D,20240909,000000,190.55,193.61,190.09,191.73,2652656,0
+ZTS.US,D,20240910,000000,191.73,192.77,187.82,191.36,2675674,0
+ZTS.US,D,20240911,000000,190.71,191.15,186.44,189.99,1387932,0
+ZTS.US,D,20240912,000000,189.98,190.8712,187.14,190.71,1046032,0
+ZTS.US,D,20240913,000000,190.57,192.62,190.135,191.09,1725180,0
+ZTS.US,D,20240916,000000,192.25,194.45,191.21,194.25,1263430,0
+ZTS.US,D,20240917,000000,194.48,196.31,194,195.71,1962925,0
+ZTS.US,D,20240918,000000,196.8,198.39,194.365,196.48,1993814,0
+ZTS.US,D,20240919,000000,198.23,200.33,191.31,193.24,2463092,0
+ZTS.US,D,20240920,000000,192.94,194.55,191.0701,192.64,3520725,0
+ZTS.US,D,20240923,000000,192.81,193.66,191.0817,193.59,1315690,0
+ZTS.US,D,20240924,000000,194.96,195.71,192.89,193.69,2045051,0
+ZTS.US,D,20240925,000000,193.84,195.78,190.8,191.53,1906297,0
+ZTS.US,D,20240926,000000,192.12,195.16,191.87,194.87,1556138,0
+ZTS.US,D,20240927,000000,195.65,197.51,194.415,194.81,1343665,0
+ZTS.US,D,20240930,000000,195,195.995,193.58,195.38,1838191,0
+ZTS.US,D,20241001,000000,195.45,196,191.08,194.42,1951177,0
+ZTS.US,D,20241002,000000,193.52,194.39,191.26,192.46,1233329,0
+ZTS.US,D,20241003,000000,191.89,192.33,190,190.99,1325078,0
+ZTS.US,D,20241004,000000,190.99,191.87,189,190.03,1697760,0
+ZTS.US,D,20241007,000000,190.08,190.115,186.64,187.28,1847354,0
+ZTS.US,D,20241008,000000,187,189.25,186.65,187.37,1990138,0
+ZTS.US,D,20241009,000000,187.28,190.44,187.0102,190.17,965448,0
+ZTS.US,D,20241010,000000,189.76,190.77,188.92,190.28,1153591,0
+ZTS.US,D,20241011,000000,190.21,192.82,189.7,190.08,1819934,0
+ZTS.US,D,20241014,000000,190.16,193.035,189.79,192.65,1616399,0
+ZTS.US,D,20241015,000000,192.28,195.82,191.94,192.39,1414577,0
+ZTS.US,D,20241016,000000,192,195.88,191.755,194.44,1591519,0
+ZTS.US,D,20241017,000000,195.71,196.55,190.89,191,1701212,0
+ZTS.US,D,20241018,000000,191.16,193.49,190.5,193.28,1576375,0
+ZTS.US,D,20241021,000000,192.48,193,189.18,189.45,959465,0
+ZTS.US,D,20241022,000000,188.41,189.82,187.22,189.51,1441882,0
+ZTS.US,D,20241023,000000,189.4,189.98,187.56,188.99,1339486,0
+ZTS.US,D,20241024,000000,187.56,188.25,180.06,181.5,4485863,0
+ZTS.US,D,20241025,000000,181.49,182.03,179.67,180.01,2623220,0
+ZTS.US,D,20241028,000000,181.53,183.1,180.7,182.76,1909675,0
+ZTS.US,D,20241029,000000,182.01,184.405,181.04,181.27,1696096,0
+ZTS.US,D,20241030,000000,179.92,183.81,179.8,182.74,1957794,0
+ZTS.US,D,20241031,000000,180.22,181.58,178.74,178.78,2120277,0
+ZTS.US,D,20241101,000000,179.98,183.11,179.2,181.95,2838633,0
+ZTS.US,D,20241104,000000,176.635,179.1745,173.59,175.18,4164129,0
+ZTS.US,D,20241105,000000,174.35,176.8,172.25,175.27,2453776,0
+ZTS.US,D,20241106,000000,178.52,178.92,169.31,170.37,5362081,0
+ZTS.US,D,20241107,000000,172.59,174.785,169.64,174.25,3781331,0
+ZTS.US,D,20241108,000000,174.25,177.0964,173.215,176.82,3243440,0
+ZTS.US,D,20241111,000000,176.98,178.375,175,176.15,3399563,0
+ZTS.US,D,20241112,000000,175.575,176.51,173.75,173.96,2704158,0
+ZTS.US,D,20241113,000000,175.495,177.5,174.91,177.04,2375261,0
+ZTS.US,D,20241114,000000,177.715,178.97,173.81,174.63,3009797,0
+ZTS.US,D,20241115,000000,172.91,177.065,170.75,175.14,3426474,0
+ZTS.US,D,20241118,000000,174.63,177.2,173.66,176.42,3172867,0
+ZTS.US,D,20241119,000000,174.85,176.5,173.235,175.56,2208332,0
+ZTS.US,D,20241120,000000,176.63,177.41,173.83,175.67,2187338,0
+ZTS.US,D,20241121,000000,175.7,177.66,174.55,176.71,2019562,0
+ZTS.US,D,20241122,000000,176.35,178.07,176.28,176.96,1854574,0
+ZTS.US,D,20241125,000000,176.15,178.8,176.15,178.71,4558346,0
+ZTS.US,D,20241126,000000,178.385,178.645,174.84,175.7,2539559,0
+ZTS.US,D,20241127,000000,175.725,179.27,175,176.74,2315768,0
+ZTS.US,D,20241129,000000,177.425,177.805,175.24,175.25,1543442,0
+ZTS.US,D,20241202,000000,175.42,176.91,173.73,176.81,2391656,0
+ZTS.US,D,20241203,000000,176.81,181.4,176.555,176.94,2679013,0
+ZTS.US,D,20241204,000000,174.595,178.5,174.54,175.32,2687030,0
+ZTS.US,D,20241205,000000,176.53,176.53,173.72,174.77,2441959,0
+ZTS.US,D,20241206,000000,174.77,177.55,174.41,176.46,2551210,0
+ZTS.US,D,20241209,000000,175.88,179.7829,175.08,178.15,2387445,0
+ZTS.US,D,20241210,000000,177.88,178.51,176.2,176.71,1678161,0
+ZTS.US,D,20241211,000000,175.81,178.375,175.81,177.17,1782356,0
+ZTS.US,D,20241212,000000,176.555,179.7,176.555,178.84,1936034,0
+ZTS.US,D,20241213,000000,178.73,181.85,176.625,178.18,1650326,0
+ZTS.US,D,20241216,000000,177.99,179.29,175.79,175.81,1938787,0
+ZTS.US,D,20241217,000000,175,177.315,169.52,170.79,3018336,0
+ZTS.US,D,20241218,000000,170,170.935,166.9,167.01,2728404,0
+ZTS.US,D,20241219,000000,166.59,167.4399,163.37,163.52,3713847,0
+ZTS.US,D,20241220,000000,163.76,166.3899,163.5296,164.84,6220139,0
+ZTS.US,D,20241223,000000,164.75,165.83,162.73,164.28,2437821,0
+ZTS.US,D,20241224,000000,163.54,165.04,162.74,164.7,1023639,0
+ZTS.US,D,20241226,000000,163.41,165.79,163.02,165.52,2167214,0
+ZTS.US,D,20241227,000000,164.875,166.53,163.52,164.6,1800142,0
+ZTS.US,D,20241230,000000,162.7954,164.05,161.45,162.24,1531665,0
+ZTS.US,D,20241231,000000,162.755,163.75,161.87,162.93,1327449,0
+ZTS.US,D,20250102,000000,164.325,165.66,162,162.61,2232819,0
+ZTS.US,D,20250103,000000,162.38,163.87,160.59,163.31,2206369,0
+ZTS.US,D,20250106,000000,162.77,167.58,162.04,165.9,2734169,0
+ZTS.US,D,20250107,000000,163.2,165.5,161.36,163.49,2488497,0
+ZTS.US,D,20250108,000000,163.37,165.14,161.38,165.02,2353178,0
+ZTS.US,D,20250110,000000,163.6,165,162.88,163.32,3179503,0
+ZTS.US,D,20250113,000000,163.82,166.87,162.68,166.32,2306097,0
+ZTS.US,D,20250114,000000,166.925,167.14,161.58,164.41,3608213,0
+ZTS.US,D,20250115,000000,166.275,167.98,165.39,167.17,2988362,0
+ZTS.US,D,20250116,000000,166.98,169.78,165.93,169.37,2804357,0
+ZTS.US,D,20250117,000000,168.895,169.67,165.81,165.89,4657212,0
+ZTS.US,D,20250121,000000,166.625,167.83,164.69,167.53,4702825,0
+ZTS.US,D,20250122,000000,166.92,167.938,164.73,166.63,1610938,0
+ZTS.US,D,20250123,000000,166.39,167.3,163.58,166.96,2318755,0
+ZTS.US,D,20250124,000000,166.06,169.082,165.95,168.61,2465640,0
+ZTS.US,D,20250127,000000,168.55,173.48,168.32,173.03,2404883,0
+ZTS.US,D,20250128,000000,173.255,174.93,169.46,170.42,2164576,0
+ZTS.US,D,20250129,000000,169.7,171.185,169.0001,170.22,2144243,0
+ZTS.US,D,20250130,000000,171.355,174.08,171.355,172.71,1785661,0
+ZTS.US,D,20250131,000000,172.085,173.34,170.68,170.9,2630744,0
+ZTS.US,D,20250203,000000,169.06,173.11,168.28,171.94,2602095,0
+ZTS.US,D,20250204,000000,172.1,173.15,170.11,172.24,2696257,0
+ZTS.US,D,20250205,000000,172.09,176.36,172.09,175.67,2085009,0
+ZTS.US,D,20250206,000000,176.215,177.4,174,174.12,2419475,0
+ZTS.US,D,20250207,000000,174.515,175.5,170.925,171.43,1927290,0
+ZTS.US,D,20250210,000000,171.17,172.54,170.52,171.91,2936056,0
+ZTS.US,D,20250211,000000,170.935,174.84,170.7124,174.29,2309427,0
+ZTS.US,D,20250212,000000,173.05,174.12,171.53,173.88,2886487,0
+ZTS.US,D,20250213,000000,161.99,166.105,154.38,164.93,12304314,0
+ZTS.US,D,20250214,000000,163.98,164.54,156.34,157.52,7657233,0
+ZTS.US,D,20250218,000000,156.465,157.08,154.32,156.48,6903877,0
+ZTS.US,D,20250219,000000,156.5,157.57,155.15,156.64,4015312,0
+ZTS.US,D,20250220,000000,156.6,158.45,155.78,157.42,4348599,0
+ZTS.US,D,20250221,000000,157.75,160.91,157.6,160.46,3299520,0
+ZTS.US,D,20250224,000000,162.08,165.57,160.82,165.31,3698045,0
+ZTS.US,D,20250225,000000,165.9,168.99,163.35,168.53,4003374,0
+ZTS.US,D,20250226,000000,168.315,169,164.88,164.99,2609923,0
+ZTS.US,D,20250227,000000,165.265,167.45,164.5,164.98,2253533,0
+ZTS.US,D,20250228,000000,165.89,167.62,163.89,167.24,3333468,0
+ZTS.US,D,20250303,000000,166.615,170.6,166.08,170.53,3020216,0
+ZTS.US,D,20250304,000000,171.39,174.8,169.18,169.9,3013825,0
+ZTS.US,D,20250305,000000,169.43,172.06,165.22,167,3668054,0
+ZTS.US,D,20250306,000000,165.93,167.725,165.28,167.25,3011531,0
+ZTS.US,D,20250307,000000,166.9025,170.93,166.76,170.37,3296806,0
+ZTS.US,D,20250310,000000,169.825,177,169.64,171.8,3183959,0
+ZTS.US,D,20250311,000000,170.62,171.815,164.14,164.39,3511429,0
+ZTS.US,D,20250312,000000,163.235,163.99,160.52,161.68,2384404,0
+ZTS.US,D,20250313,000000,160.65,161.59,159.57,160.06,2744709,0
+ZTS.US,D,20250314,000000,159.34,161.43,158.3,161.26,2778733,0
+ZTS.US,D,20250317,000000,162.49,165.82,161.78,165.17,1983055,0
+ZTS.US,D,20250318,000000,165.12,165.42,163.24,164.43,1879330,0
+ZTS.US,D,20250319,000000,164.32,164.9165,162.8401,163.75,1667204,0
+ZTS.US,D,20250320,000000,162.96,164.1399,162.25,163.16,2026623,0
+ZTS.US,D,20250321,000000,162.88,163.04,160.91,163.03,2886925,0
+ZTS.US,D,20250324,000000,162.06,165.48,161.695,163.17,1817426,0
+ZTS.US,D,20250325,000000,163.31,164.3499,160.251,161.3,1583915,0
+ZTS.US,D,20250326,000000,161.665,163.47,160.68,162.82,2078366,0
+ZTS.US,D,20250327,000000,162.82,165.41,161.66,165.02,1590504,0
+ZTS.US,D,20250328,000000,163.535,165.3994,162.82,163.11,1550288,0
+ZTS.US,D,20250331,000000,163.45,164.9,161.58,164.65,3136961,0
+ZTS.US,D,20250401,000000,164.59,165.72,161.39,161.91,2734964,0
+ZTS.US,D,20250402,000000,160.99,163.65,160.8,163.5,2027151,0
+ZTS.US,D,20250403,000000,163.61,166.34,159.26,159.61,3275603,0
+ZTS.US,D,20250404,000000,155.87,157.6872,151.175,151.73,3612112,0
+ZTS.US,D,20250407,000000,146.9783,153.39,143.8543,149.1,4263484,0
+ZTS.US,D,20250408,000000,152.45,153.32,142.39,144.41,3267404,0
+ZTS.US,D,20250409,000000,141.155,154.29,139.7,153.55,5051941,0
+ZTS.US,D,20250410,000000,152.5,152.64,142.04,147,3527284,0
+ZTS.US,D,20250411,000000,147.305,149.74,144.805,149.44,2850557,0
+ZTS.US,D,20250414,000000,151.665,152.33,147.94,150.83,3249881,0
+ZTS.US,D,20250415,000000,151.14,151.46,148.26,149.22,2785186,0
+ZTS.US,D,20250416,000000,149.3,150.12,145.8,146.76,2390101,0
+ZTS.US,D,20250417,000000,147.16,150.03,146.76,148.67,4239806,0
+ZTS.US,D,20250421,000000,148.67,148.67,145.3,146.85,2654945,0
+ZTS.US,D,20250422,000000,148.32,150.74,147.81,149.99,2832848,0
+ZTS.US,D,20250423,000000,151.79,153.77,150.61,150.91,2093282,0
+ZTS.US,D,20250424,000000,150.505,152.58,148,152.3,2147446,0
+ZTS.US,D,20250425,000000,152.145,153.92,150.5,153.47,3543622,0
+ZTS.US,D,20250428,000000,153.25,154.78,152.45,153.57,1873481,0
+ZTS.US,D,20250429,000000,153.625,156.22,152.25,155.43,2065149,0
+ZTS.US,D,20250430,000000,155.72,157.2,153.77,156.4,2926216,0
+ZTS.US,D,20250501,000000,156.395,157.42,152.3,155.65,1930339,0
+ZTS.US,D,20250502,000000,157.625,159.97,156.68,157.44,2654776,0
+ZTS.US,D,20250505,000000,156.395,158.3,155.5801,158.06,3888592,0
+ZTS.US,D,20250506,000000,159.385,159.68,148.99,149.87,4124360,0
+ZTS.US,D,20250507,000000,151.68,156.62,151.008,155.99,4453874,0
+ZTS.US,D,20250508,000000,155.8,162.16,155.02,161.69,5580155,0
+ZTS.US,D,20250509,000000,161.87,162.435,159.08,159.27,4243236,0
+ZTS.US,D,20250512,000000,161.23,164.59,160.68,161.92,3453865,0
+ZTS.US,D,20250513,000000,161.195,162.91,160.06,160.41,3336709,0
+ZTS.US,D,20250514,000000,160.0006,160.645,154.45,154.92,3473523,0
+ZTS.US,D,20250515,000000,156.24,160.41,155.82,160.35,3536280,0
+ZTS.US,D,20250516,000000,160.855,163.24,160.2,163.04,2391968,0
+ZTS.US,D,20250519,000000,161.55,164.18,161.55,163.94,2077397,0
+ZTS.US,D,20250520,000000,164.3,164.85,163.165,163.65,1780687,0
+ZTS.US,D,20250521,000000,163,164.57,161.3,161.44,2916752,0
+ZTS.US,D,20250522,000000,160.725,162.61,159.64,161.97,2913740,0
+ZTS.US,D,20250523,000000,161.39,163.06,160.14,162.58,2732205,0
+ZTS.US,D,20250527,000000,164,166.89,163.83,166.26,2323105,0
+ZTS.US,D,20250528,000000,165.715,166.65,164.52,165.4,1723859,0
+ZTS.US,D,20250529,000000,166.055,167.79,165.11,167.14,2450453,0
+ZTS.US,D,20250530,000000,166.415,169.79,165.34,168.63,5467823,0
+ZTS.US,D,20250602,000000,168.15,169.48,166.26,169.42,2550060,0
+ZTS.US,D,20250603,000000,169.07,172.23,168.64,170.3,3149056,0
+ZTS.US,D,20250604,000000,171.065,171.26,168.07,168.59,3086404,0
+ZTS.US,D,20250605,000000,169.66,169.8646,168.18,168.61,2773960,0
+ZTS.US,D,20250606,000000,170.25,171.52,169.37,170.16,1505407,0
+ZTS.US,D,20250609,000000,169.355,169.5,162.22,164.61,3583042,0
+ZTS.US,D,20250610,000000,164.23,167.36,164.23,167.1,2741175,0
+ZTS.US,D,20250611,000000,167.5,168.054,164.945,166.33,2473695,0
+ZTS.US,D,20250612,000000,166.44,168.83,165.52,168.82,2334589,0
+ZTS.US,D,20250613,000000,164.955,167.375,163.51,164.33,2973525,0
+ZTS.US,D,20250616,000000,165.825,166.77,163.27,164.38,2472945,0
+ZTS.US,D,20250617,000000,163.86,164.325,160.9,161.67,2199257,0
+ZTS.US,D,20250618,000000,157.09,158.105,154.54,155.06,4662408,0
+ZTS.US,D,20250620,000000,155.57,157.7,155,157.17,3296192,0
+ZTS.US,D,20250623,000000,156.53,158.46,155.99,157.34,2392731,0
+ZTS.US,D,20250624,000000,157.58,158.65,154.26,157.77,4554487,0
+ZTS.US,D,20250625,000000,156.5,158.7,155.11,157.23,2974817,0
+ZTS.US,D,20250626,000000,157.615,157.615,155.265,155.79,3122717,0
+ZTS.US,D,20250627,000000,156.245,157.33,155.4,156.17,2987838,0
+ZTS.US,D,20250630,000000,156.365,156.92,155.07,155.95,2826626,0
+ZTS.US,D,20250701,000000,154.9,160.95,152.75,159.19,3926565,0
+ZTS.US,D,20250702,000000,159.99,160.58,158.63,159.08,2128458,0
+ZTS.US,D,20250703,000000,158.05,159.47,157.61,159.18,1375164,0
+ZTS.US,D,20250707,000000,159.39,160,156.78,157.05,2822548,0
+ZTS.US,D,20250708,000000,156.725,160.24,156.725,157.8,2885130,0
+ZTS.US,D,20250709,000000,158.265,159.56,156.26,158.27,3196480,0
+ZTS.US,D,20250710,000000,158.77,161.77,157.06,158.8,3491131,0
+ZTS.US,D,20250711,000000,157.35,157.625,154.71,154.96,2267451,0
+ZTS.US,D,20250714,000000,155.065,156.7,154.7,155.65,1986507,0
+ZTS.US,D,20250715,000000,156.24,156.62,152.54,152.86,3310654,0
+ZTS.US,D,20250716,000000,153.47,154.01,150.94,151.54,3961894,0
+ZTS.US,D,20250717,000000,149.61,152.26,149.415,150.03,3575309,0
+ZTS.US,D,20250718,000000,150.03,150.8514,147.59,148.6,4723232,0
+ZTS.US,D,20250721,000000,149.425,150.105,147.28,147.37,2997885,0
+ZTS.US,D,20250722,000000,147.67,151.31,147.25,151.19,4560651,0
+ZTS.US,D,20250723,000000,152.51,153.84,151.48,153.45,3010876,0
+ZTS.US,D,20250724,000000,153.75,154.04,152.22,152.82,3320004,0
+ZTS.US,D,20250725,000000,152.3,153.37,151.23,152.12,3327386,0
+ZTS.US,D,20250728,000000,152.27,152.47,150.34,150.75,2261141,0
+ZTS.US,D,20250729,000000,150.355,151.04,148.54,151.01,3366869,0
+ZTS.US,D,20250730,000000,151.39,152.2969,148.625,148.81,3036326,0
+ZTS.US,D,20250731,000000,147.995,148.78,145.31,145.79,4855470,0
+ZTS.US,D,20250801,000000,146.18,147.79,145.1,147.38,3153122,0
+ZTS.US,D,20250804,000000,151.04,152.59,148.76,151.81,6270847,0
+ZTS.US,D,20250805,000000,160.05,160.05,144.51,146.12,7335546,0
+ZTS.US,D,20250806,000000,146.2,147.3,144.25,146.5,4987531,0
+ZTS.US,D,20250807,000000,147.5,149,146.9,148.24,3786743,0
+ZTS.US,D,20250808,000000,148.375,148.995,146.27,147.35,2062131,0
+ZTS.US,D,20250811,000000,147.805,149.81,147.35,149.02,3065321,0
+ZTS.US,D,20250812,000000,148.88,149.88,148.3136,149.77,2578472,0
+ZTS.US,D,20250813,000000,149.75,152.76,148.916,152.44,3331155,0
+ZTS.US,D,20250814,000000,151.56,153.3599,151.17,153.06,2565197,0
+ZTS.US,D,20250815,000000,153.73,155.1,152.98,154.11,3705757,0
+ZTS.US,D,20250818,000000,154.02,154.94,151.6,152.32,2158554,0
+ZTS.US,D,20250819,000000,152.88,155.7,152.51,155.67,2594248,0
+ZTS.US,D,20250820,000000,156.34,160.48,156.34,156.76,3050831,0
+ZTS.US,D,20250821,000000,156.75,159,155.41,155.61,2411647,0
+ZTS.US,D,20250822,000000,156.6,158.2985,156.14,156.62,2426330,0
+ZTS.US,D,20250825,000000,156.74,157.21,154.89,155.19,1797748,0
+ZTS.US,D,20250826,000000,155.235,156.32,154.5115,154.79,3614331,0
+ZTS.US,D,20250827,000000,155.395,156.11,154.51,155.37,1931129,0
+ZTS.US,D,20250828,000000,155.26,155.35,153.29,154.79,1831561,0
+ZTS.US,D,20250829,000000,154.425,156.49,154.07,156.4,1534573,0
+ZTS.US,D,20250902,000000,154.98,155.38,151.61,152.88,2228385,0
+ZTS.US,D,20250903,000000,152.505,153.09,151.46,152.43,1664669,0
+ZTS.US,D,20250904,000000,152.53,153.49,151.35,153.2,1538600,0
+ZTS.US,D,20250905,000000,152.9,155.15,152.4,153.32,1895941,0
+ZTS.US,D,20250908,000000,152.495,152.97,146.49,151.75,3313034,0
+ZTS.US,D,20250909,000000,151.605,152.12,149.64,149.79,1952641,0
+ZTS.US,D,20250910,000000,149.495,150.58,148.378,149.42,2734308,0
+ZTS.US,D,20250911,000000,149.775,152,149.42,150.61,3193996,0
+ZTS.US,D,20250912,000000,149.645,150.05,146.535,148.2,3111263,0
+ZTS.US,D,20250915,000000,148,149.75,145.89,146.25,3340620,0
+ZTS.US,D,20250916,000000,146.31,148.57,146.29,147.46,2664968,0
+ZTS.US,D,20250917,000000,147.5,149.54,146.56,146.93,1958485,0
+ZTS.US,D,20250918,000000,146.31,148.04,145.15,147.1,2739518,0
+ZTS.US,D,20250919,000000,147.75,147.75,145.3,145.88,4455908,0
+ZTS.US,D,20250922,000000,146.435,146.7125,144.35,144.65,2044932,0
+ZTS.US,D,20250923,000000,143.25,146.175,141.53,142.61,3679876,0
+ZTS.US,D,20250924,000000,142.295,144.01,140.54,141.67,4224672,0
+ZTS.US,D,20250925,000000,141.3,142,139.34,141.13,3058729,0
+ZTS.US,D,20250926,000000,141.86,143.785,141.2715,143.5,2575316,0
+ZTS.US,D,20250929,000000,143.92,144.15,142.5,143.06,2870205,0
+ZTS.US,D,20250930,000000,142.89,147,142.4,146.32,3737116,0
+ZTS.US,D,20251001,000000,146.33,147.38,145,146.95,3677058,0
+ZTS.US,D,20251002,000000,145.54,147.77,145.09,146.49,3262352,0
+ZTS.US,D,20251003,000000,146.67,148.79,146.25,146.42,2569675,0
+ZTS.US,D,20251006,000000,146.43,147.04,144.85,145.36,3119684,0
+ZTS.US,D,20251007,000000,146.2,146.2,142.15,142.77,2753688,0
+ZTS.US,D,20251008,000000,142.455,144.87,142.275,143.49,3016568,0
+ZTS.US,D,20251009,000000,143.82,145.22,143.25,143.39,3511069,0
+ZTS.US,D,20251010,000000,143.39,143.49,140.83,141.11,2958395,0
+ZTS.US,D,20251013,000000,141.575,143.36,140.65,142.26,2261271,0
+ZTS.US,D,20251014,000000,141.985,143.57,141.11,143.46,2805797,0
+ZTS.US,D,20251015,000000,141.5,143.99,141.33,142.12,3198852,0
+ZTS.US,D,20251016,000000,141.825,144.23,141.17,143.26,3385645,0
+ZTS.US,D,20251017,000000,143.13,144.57,142.55,144.06,3748972,0
+ZTS.US,D,20251020,000000,143.8,145.6898,143.51,145.06,2479356,0
+ZTS.US,D,20251021,000000,144.55,147.2693,144.55,146.09,2073392,0
+ZTS.US,D,20251022,000000,146.58,148.3,145.7262,147.11,2875465,0
+ZTS.US,D,20251023,000000,145.8,147.51,145.1799,146.39,1566264,0
+ZTS.US,D,20251024,000000,146.56,147.49,145.91,145.94,1375143,0
+ZTS.US,D,20251027,000000,146.49,147.93,145.41,147.53,2317383,0
+ZTS.US,D,20251028,000000,147.05,147.46,145.315,145.41,2934392,0
+ZTS.US,D,20251029,000000,145.35,146.11,143.715,143.94,3186223,0
+ZTS.US,D,20251030,000000,142.66,145.04,142.44,144.1,2476007,0
+ZTS.US,D,20251031,000000,142.99,144.68,142.31,144.09,3338157,0
+ZTS.US,D,20251103,000000,143.345,144.8299,142.14,144.35,3994488,0
+ZTS.US,D,20251104,000000,124.83,128.11,122,124.46,11921501,0
+ZTS.US,D,20251105,000000,124.2,124.46,119.07,120.49,8355343,0
+ZTS.US,D,20251106,000000,120.5,121.5,119.06,119.56,7261104,0
+ZTS.US,D,20251107,000000,119.51,120.27,117.26,120.24,5808839,0
+ZTS.US,D,20251110,000000,120.43,121.3099,118.52,119.79,4828419,0
+ZTS.US,D,20251111,000000,119.665,121.34,119.575,120.12,5575003,0
+ZTS.US,D,20251112,000000,120.18,122.96,119.76,121.25,5002927,0
+ZTS.US,D,20251113,000000,121.08,122.52,120.69,121.16,3826698,0
+ZTS.US,D,20251114,000000,120.95,121.9,120.33,120.82,2964888,0
+ZTS.US,D,20251117,000000,120.9167,121.0899,118.3501,118.8,4714767,0
+ZTS.US,D,20251118,000000,118.425,119.13,117.09,118.14,6740960,0
+ZTS.US,D,20251119,000000,118.4953,118.96,115.25,117.08,5415838,0
+ZTS.US,D,20251120,000000,117.02,118.4299,115.71,115.89,3961124,0
+ZTS.US,D,20251121,000000,116.78,122.355,116,122.06,6375011,0
+ZTS.US,D,20251124,000000,121.63,122.94,120.27,122.87,7826909,0
+ZTS.US,D,20251125,000000,123.78,129.035,123.45,127.89,6021652,0
+ZTS.US,D,20251126,000000,127.55,129.06,126.934,127.69,3199150,0
+ZTS.US,D,20251128,000000,128.32,129.31,127.75,128.18,2142999,0
+ZTS.US,D,20251201,000000,128.18,129.58,127.17,127.25,4207090,0
+ZTS.US,D,20251202,000000,126,126,122.5201,124.44,6896977,0
+ZTS.US,D,20251203,000000,125.225,125.8,121.25,122.57,5019981,0
+ZTS.US,D,20251204,000000,122.46,123.31,119.72,120.41,4939186,0
+ZTS.US,D,20251205,000000,120.75,121.3318,118.47,118.65,4279887,0
+ZTS.US,D,20251208,000000,118.5,120.15,117.5223,118.16,5272577,0
+ZTS.US,D,20251209,000000,118.1825,118.5,115.59,115.75,4364448,0
+ZTS.US,D,20251210,000000,115.97,118.44,115.6,118.07,5915846,0
+ZTS.US,D,20251211,000000,118.81,119.83,117.14,117.66,6150114,0
+ZTS.US,D,20251212,000000,119.27,121.08,118.21,118.66,5071179,0
+ZTS.US,D,20251215,000000,118.71,122.545,118.7,120.98,7159615,0
+ZTS.US,D,20251216,000000,121.825,124.54,120.72,123.23,19575345,0
+ZTS.US,D,20251217,000000,123.4,124.44,122.25,122.25,7021430,0
+ZTS.US,D,20251218,000000,122.21,125.53,122,122.76,7929751,0
+ZTS.US,D,20251219,000000,122.75,124.495,122.18,122.24,11297564,0
+ZTS.US,D,20251222,000000,121.99,123.94,121.12,123.78,5468694,0
+ZTS.US,D,20251223,000000,123.36,123.98,122.4552,123.54,4952004,0
+ZTS.US,D,20251224,000000,123.09,125.6899,123.06,125.49,2369020,0
+ZTS.US,D,20251226,000000,125.1,126.32,124.8,126.23,3226934,0
+ZTS.US,D,20251229,000000,126.03,126.85,125.5607,125.98,4465924,0
+ZTS.US,D,20251230,000000,125.56,127.6,125.45,126.41,3230541,0
+ZTS.US,D,20251231,000000,126.13,126.84,125.77,125.82,2943501,0
+ZTS.US,D,20260102,000000,126.26,126.98,123.96,125.92,3258551,0
+ZTS.US,D,20260105,000000,125.65,129.875,125.44,129.37,5126239,0
+ZTS.US,D,20260106,000000,129.89,131.13,128.7,129.35,4420006,0
+ZTS.US,D,20260107,000000,129.49,130.23,125.64,125.67,5291926,0
+ZTS.US,D,20260108,000000,124.84,128.335,124.55,126.85,4118237,0
+ZTS.US,D,20260109,000000,127.475,128.35,126.08,127.17,3060992,0
+ZTS.US,D,20260112,000000,126.97,127.27,124.2,125.32,6309833,0
+ZTS.US,D,20260113,000000,125.97,125.97,123.315,124.62,4301093,0
+ZTS.US,D,20260114,000000,124.83,126.5,124.61,125.84,3357445,0
+ZTS.US,D,20260115,000000,126.355,126.355,123.71,125.28,4049055,0
+ZTS.US,D,20260116,000000,125.34,125.9,123.47,124.65,7048452,0
+ZTS.US,D,20260120,000000,122.53,125.72,121.65,123.24,5443189,0
+ZTS.US,D,20260121,000000,123.675,127.12,123.675,125.08,5201868,0
+ZTS.US,D,20260122,000000,124.28,126.47,123.73,124.4,4715418,0
+ZTS.US,D,20260123,000000,124.39,124.81,123.51,124.05,3339665,0
+ZTS.US,D,20260126,000000,123.91,124.98,122.97,123.92,4262127,0
+ZTS.US,D,20260127,000000,123.895,126.29,123.05,124.96,3587693,0
+ZTS.US,D,20260128,000000,123.99,125.09,121.2501,121.93,6130213,0
+ZTS.US,D,20260129,000000,123.12,123.34,121.33,121.72,4729118,0
+ZTS.US,D,20260130,000000,121.16,124.87,120.06,124.82,5247316,0
+ZTS.US,D,20260202,000000,124.08,125.12,123.04,124.94,4109062,0
+ZTS.US,D,20260203,000000,123.675,126.39,122.21,122.41,3816195,0
+ZTS.US,D,20260204,000000,123.21,127.66,123.21,126.7,5106207,0
+ZTS.US,D,20260205,000000,127.23,127.58,126.15,126.73,4653093,0
+ZTS.US,D,20260206,000000,127.99,129.95,126.54,127.42,4127725,0
+ZTS.US,D,20260209,000000,127.09,128.22,126.34,127.3,3176014,0
+ZTS.US,D,20260210,000000,127.68,129.6,127.68,128.13,3620352,0
+ZTS.US,D,20260211,000000,127.68,129.76,126.965,128.67,6933545,0
+ZTS.US,D,20260212,000000,128.63,132.49,118.94,125.64,10944592,0
+ZTS.US,D,20260213,000000,126.665,130.65,125.65,126.65,4499702,0
+ZTS.US,D,20260217,000000,127.505,128,125.45,125.56,3766929,0
+ZTS.US,D,20260218,000000,125.9,129.195,124.5,129.14,4494850,0
diff --git a/daily/us/nyse stocks/2/zvol.us.txt b/daily/us/nyse stocks/2/zvol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d87b542fb93f4efbe70534b595949693a87dd10a
--- /dev/null
+++ b/daily/us/nyse stocks/2/zvol.us.txt	
@@ -0,0 +1,711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZVOL.US,D,20230420,000000,14.85,14.92,14.75,14.8,1059,0
+ZVOL.US,D,20230421,000000,14.7,14.81,14.7,14.7892,310,0
+ZVOL.US,D,20230424,000000,14.73,14.81,14.73,14.7833,913,0
+ZVOL.US,D,20230425,000000,14.31,14.37,14.275,14.275,1662,0
+ZVOL.US,D,20230426,000000,14.4,14.4167,14.37,14.4167,592,0
+ZVOL.US,D,20230427,000000,14.6499,14.6499,14.5813,14.5813,632,0
+ZVOL.US,D,20230428,000000,14.55,14.583,14.55,14.583,121,0
+ZVOL.US,D,20230501,000000,14.87,14.87,14.7927,14.7927,173,0
+ZVOL.US,D,20230502,000000,14.62,14.62,14.22,14.546,1722,0
+ZVOL.US,D,20230503,000000,14.3802,14.3802,14.3802,14.3802,1,0
+ZVOL.US,D,20230504,000000,14.215,14.215,14.134,14.134,838,0
+ZVOL.US,D,20230505,000000,14.53,14.53,14.5182,14.5182,100,0
+ZVOL.US,D,20230508,000000,14.5814,14.5814,14.5814,14.5814,4,0
+ZVOL.US,D,20230509,000000,14.539,14.6007,14.539,14.6007,212,0
+ZVOL.US,D,20230510,000000,14.7609,14.7609,14.7609,14.7609,30,0
+ZVOL.US,D,20230511,000000,14.669,14.869,14.66,14.869,401,0
+ZVOL.US,D,20230512,000000,14.691,14.8128,14.69,14.8128,513,0
+ZVOL.US,D,20230515,000000,14.899,14.9483,14.8301,14.9483,1350,0
+ZVOL.US,D,20230516,000000,14.666,14.666,14.666,14.666,37,0
+ZVOL.US,D,20230517,000000,14.93,14.949,14.8901,14.9413,1204,0
+ZVOL.US,D,20230518,000000,15.13,15.16,15.1,15.1198,1950,0
+ZVOL.US,D,20230519,000000,14.971,15.01,14.86,14.86,2055,0
+ZVOL.US,D,20230522,000000,14.9599,14.99,14.95,14.985,1100,0
+ZVOL.US,D,20230523,000000,15.039,15.04,14.83,14.9371,2506,0
+ZVOL.US,D,20230524,000000,14.949,14.96,14.899,14.9213,5058,0
+ZVOL.US,D,20230525,000000,15.1,15.1,15.0672,15.0672,103,0
+ZVOL.US,D,20230526,000000,15.349,15.3627,15.23,15.3627,5562,0
+ZVOL.US,D,20230530,000000,15.62,15.62,15.39,15.4464,573,0
+ZVOL.US,D,20230531,000000,15.4,15.62,15.4,15.5886,5708,0
+ZVOL.US,D,20230601,000000,15.999,16.1307,15.999,16.1307,1332,0
+ZVOL.US,D,20230602,000000,16.34,16.6014,16.34,16.6014,5687,0
+ZVOL.US,D,20230605,000000,16.52,16.63,16.45,16.6262,5108,0
+ZVOL.US,D,20230606,000000,16.89,17.29,16.82,17.29,7020,0
+ZVOL.US,D,20230607,000000,17.16,17.16,17.1252,17.1252,286,0
+ZVOL.US,D,20230608,000000,17.24,17.45,17.239,17.45,8290,0
+ZVOL.US,D,20230609,000000,17.419,17.47,17.419,17.47,10165,0
+ZVOL.US,D,20230612,000000,17.45,17.4893,17.43,17.4893,2699,0
+ZVOL.US,D,20230613,000000,17.5,17.501,17.39,17.481,6465,0
+ZVOL.US,D,20230614,000000,17.74,17.75,17.71,17.73,2481,0
+ZVOL.US,D,20230615,000000,17.5903,17.5903,17.5903,17.5903,63,0
+ZVOL.US,D,20230616,000000,17.721,17.93,17.71,17.93,6318,0
+ZVOL.US,D,20230620,000000,17.79,17.82,17.6282,17.6282,8592,0
+ZVOL.US,D,20230621,000000,17.8,17.89,17.739,17.819,15375,0
+ZVOL.US,D,20230622,000000,17.73,17.94,17.73,17.88,11154,0
+ZVOL.US,D,20230623,000000,17.829,17.89,17.7866,17.7866,4431,0
+ZVOL.US,D,20230626,000000,18,18.08,17.9957,17.9957,14456,0
+ZVOL.US,D,20230627,000000,18.34,18.48,18.3186,18.4193,723,0
+ZVOL.US,D,20230628,000000,18.631,18.89,18.629,18.89,4760,0
+ZVOL.US,D,20230629,000000,18.8164,18.87,18.68,18.739,8373,0
+ZVOL.US,D,20230630,000000,18.9,19.0378,18.86,19.0378,1269,0
+ZVOL.US,D,20230703,000000,19.12,19.12,18.9965,18.9965,10832,0
+ZVOL.US,D,20230705,000000,18.86,19.0156,18.859,18.9664,5863,0
+ZVOL.US,D,20230706,000000,18.26,18.7,18.13,18.6457,8502,0
+ZVOL.US,D,20230707,000000,18.59,18.95,18.57,18.847,2543,0
+ZVOL.US,D,20230710,000000,19,19.21,18.95,19.2,8718,0
+ZVOL.US,D,20230711,000000,19.29,19.33,19.09,19.3033,3869,0
+ZVOL.US,D,20230712,000000,19.66,19.76,19.66,19.7158,4494,0
+ZVOL.US,D,20230713,000000,20,20,19.7134,19.7134,5582,0
+ZVOL.US,D,20230714,000000,19.65,19.87,19.56,19.8449,9859,0
+ZVOL.US,D,20230717,000000,19.79,20.05,19.7679,19.7679,11550,0
+ZVOL.US,D,20230718,000000,19.78,19.8,19.77,19.771,5076,0
+ZVOL.US,D,20230719,000000,19.78,19.78,19.4675,19.4675,2544,0
+ZVOL.US,D,20230720,000000,19.48,19.509,19.3873,19.3873,916,0
+ZVOL.US,D,20230721,000000,19.75,19.75,19.571,19.67,3502,0
+ZVOL.US,D,20230724,000000,19.68,19.86,19.64,19.79,4350,0
+ZVOL.US,D,20230725,000000,19.87,20.04,19.87,19.94,7623,0
+ZVOL.US,D,20230726,000000,20.109,20.11,20,20.1,2348,0
+ZVOL.US,D,20230727,000000,20.239,20.239,19.549,19.64,12189,0
+ZVOL.US,D,20230728,000000,20.189,20.19,20.061,20.07,7275,0
+ZVOL.US,D,20230731,000000,20.01,20.129,19.979,20.07,11698,0
+ZVOL.US,D,20230801,000000,19.959,20.04,19.859,19.9013,1905,0
+ZVOL.US,D,20230802,000000,19.399,19.399,18.96,19.28,8445,0
+ZVOL.US,D,20230803,000000,18.99,19.3487,18.8799,19.3487,4701,0
+ZVOL.US,D,20230804,000000,19.65,20.1,18.29,19.05,143503,0
+ZVOL.US,D,20230807,000000,19.39,19.5902,19.28,19.5902,293051,0
+ZVOL.US,D,20230808,000000,19,19.26,18.66,19.2193,119997,0
+ZVOL.US,D,20230809,000000,19.36,19.5001,19.29,19.295,7717,0
+ZVOL.US,D,20230810,000000,19.691,19.691,19.3,19.3182,16962,0
+ZVOL.US,D,20230811,000000,19.59,19.62,19.589,19.62,5612,0
+ZVOL.US,D,20230814,000000,19.48,19.74,19.339,19.6907,4339,0
+ZVOL.US,D,20230815,000000,19.209,19.21,19.05,19.15,7760,0
+ZVOL.US,D,20230816,000000,19.26,19.34,18.9474,18.9474,193179,0
+ZVOL.US,D,20230817,000000,18.8,18.93,18.599,18.599,2053,0
+ZVOL.US,D,20230818,000000,18.3,18.81,18.3,18.7525,3188,0
+ZVOL.US,D,20230821,000000,18.91,19.11,18.91,19.0698,6461,0
+ZVOL.US,D,20230822,000000,18.99,18.99,18.83,18.9018,846,0
+ZVOL.US,D,20230823,000000,19.101,19.209,19.08,19.15,11092,0
+ZVOL.US,D,20230824,000000,19.1899,19.1899,18.76,18.76,8312,0
+ZVOL.US,D,20230825,000000,19.14,19.39,18.8087,19.37,8896,0
+ZVOL.US,D,20230828,000000,19.41,19.69,19.41,19.68,9422,0
+ZVOL.US,D,20230829,000000,19.66,19.85,19.63,19.85,3973,0
+ZVOL.US,D,20230830,000000,19.93,20.111,19.93,20.0401,31416,0
+ZVOL.US,D,20230831,000000,20.26,20.42,20.17,20.38,14195,0
+ZVOL.US,D,20230901,000000,20.5392,20.6,20.3901,20.4134,15269,0
+ZVOL.US,D,20230905,000000,20.339,20.54,20.339,20.54,1147,0
+ZVOL.US,D,20230906,000000,20.4254,20.43,20.15,20.31,8012,0
+ZVOL.US,D,20230907,000000,20.07,20.4185,20,20.4185,2413,0
+ZVOL.US,D,20230908,000000,20.56,20.75,20.56,20.65,30566,0
+ZVOL.US,D,20230911,000000,20.81,21.0382,20.81,21.0382,4059,0
+ZVOL.US,D,20230912,000000,20.999,21.04,20.99,21.04,5831,0
+ZVOL.US,D,20230913,000000,21.07,21.19,21.009,21.02,10732,0
+ZVOL.US,D,20230914,000000,21.301,21.4,21.27,21.37,4908,0
+ZVOL.US,D,20230915,000000,21.43,21.439,21.05,21.05,16248,0
+ZVOL.US,D,20230918,000000,20.9,21.34,20.81,21.12,52612,0
+ZVOL.US,D,20230919,000000,21.11,21.2107,20.899,21.2107,9343,0
+ZVOL.US,D,20230920,000000,21.4101,21.42,20.939,20.959,4892,0
+ZVOL.US,D,20230921,000000,20.59,20.59,20.33,20.36,32054,0
+ZVOL.US,D,20230922,000000,20.43,20.53,20.265,20.3693,10480,0
+ZVOL.US,D,20230925,000000,20.15,20.4,20.13,20.36,6508,0
+ZVOL.US,D,20230926,000000,20.1011,20.1011,19.33,19.33,21277,0
+ZVOL.US,D,20230927,000000,19.7,19.71,19.11,19.61,4111,0
+ZVOL.US,D,20230928,000000,19.7,20.1161,19.55,20.1161,7341,0
+ZVOL.US,D,20230929,000000,20.42,20.49,19.99,19.99,8127,0
+ZVOL.US,D,20231002,000000,19.95,19.9887,19.88,19.9887,5791,0
+ZVOL.US,D,20231003,000000,19.6,19.6,18.85,18.85,6227,0
+ZVOL.US,D,20231004,000000,19,19.2016,18.99,19.2016,7566,0
+ZVOL.US,D,20231005,000000,19.099,19.26,19.099,19.253,639,0
+ZVOL.US,D,20231006,000000,19.11,19.709,19.11,19.54,5316,0
+ZVOL.US,D,20231009,000000,19.0901,19.59,19.0901,19.5381,5108,0
+ZVOL.US,D,20231010,000000,19.82,19.9959,19.82,19.8648,2898,0
+ZVOL.US,D,20231011,000000,19.96,20.1,19.6,20.1,87675,0
+ZVOL.US,D,20231012,000000,20.1,20.23,19.5575,19.8265,21350,0
+ZVOL.US,D,20231013,000000,19.771,19.771,18.59,18.59,47362,0
+ZVOL.US,D,20231016,000000,19.15,19.3504,18.91,19.3504,42968,0
+ZVOL.US,D,20231017,000000,18.98,19.489,18.87,19.02,163794,0
+ZVOL.US,D,20231018,000000,18.77,18.8,18.44,18.45,4941,0
+ZVOL.US,D,20231019,000000,18.58,18.679,17.879,17.879,11605,0
+ZVOL.US,D,20231020,000000,17.87,17.89,17.71,17.7162,5035,0
+ZVOL.US,D,20231023,000000,17.548,18.238,17.5,18.1392,4208,0
+ZVOL.US,D,20231024,000000,18.45,18.603,18.38,18.603,1012,0
+ZVOL.US,D,20231025,000000,18.06,18.06,17.86,17.86,3708,0
+ZVOL.US,D,20231026,000000,17.859,18,17.709,17.83,3782,0
+ZVOL.US,D,20231027,000000,18,18.07,17.5231,17.5231,2692,0
+ZVOL.US,D,20231030,000000,17.939,18.26,17.84,18.24,9607,0
+ZVOL.US,D,20231031,000000,18.53,18.81,18.43,18.79,4971,0
+ZVOL.US,D,20231101,000000,19.19,19.3711,19.08,19.3711,4710,0
+ZVOL.US,D,20231102,000000,19.7,19.83,19.611,19.83,12169,0
+ZVOL.US,D,20231103,000000,20,20.18,19.98,20.13,24450,0
+ZVOL.US,D,20231106,000000,20.282,20.5272,20.26,20.5272,3292,0
+ZVOL.US,D,20231107,000000,20.551,20.665,20.551,20.665,4462,0
+ZVOL.US,D,20231108,000000,20.77,20.881,20.55,20.881,5307,0
+ZVOL.US,D,20231109,000000,21.06,21.06,20.4718,20.4718,2672,0
+ZVOL.US,D,20231110,000000,20.741,21.09,20.741,21.0629,4749,0
+ZVOL.US,D,20231113,000000,20.92,21.2223,20.92,21.03,5978,0
+ZVOL.US,D,20231114,000000,21.33,21.39,20.99,20.99,5557,0
+ZVOL.US,D,20231115,000000,21.22,21.231,21.16,21.2226,1511,0
+ZVOL.US,D,20231116,000000,21.37,21.4548,21.311,21.4548,3185,0
+ZVOL.US,D,20231117,000000,21.57,21.65,21.57,21.6042,1119,0
+ZVOL.US,D,20231120,000000,21.72,21.8,21.72,21.7306,2139,0
+ZVOL.US,D,20231121,000000,21.65,21.911,21.641,21.9,2924,0
+ZVOL.US,D,20231122,000000,22.15,22.1511,21.71,21.7708,3568,0
+ZVOL.US,D,20231124,000000,21.971,22.2647,21.97,22.2647,5828,0
+ZVOL.US,D,20231127,000000,22.24,22.249,22.115,22.115,860,0
+ZVOL.US,D,20231128,000000,22.29,22.3015,22.2106,22.3015,967,0
+ZVOL.US,D,20231129,000000,22.2,22.2,22.0016,22.0016,159,0
+ZVOL.US,D,20231130,000000,22.16,22.16,22.06,22.1157,596,0
+ZVOL.US,D,20231201,000000,22.38,22.38,22.17,22.293,4407,0
+ZVOL.US,D,20231204,000000,22.17,22.17,21.89,22.05,6572,0
+ZVOL.US,D,20231205,000000,22.001,22.15,22.001,22.1161,587,0
+ZVOL.US,D,20231206,000000,22.16,22.16,22.03,22.0646,1016,0
+ZVOL.US,D,20231207,000000,22.11,22.158,22.0548,22.158,652,0
+ZVOL.US,D,20231208,000000,22.53,22.53,22.53,22.53,393,0
+ZVOL.US,D,20231211,000000,22.53,22.95,22.53,22.91,4679,0
+ZVOL.US,D,20231212,000000,23.1592,23.39,23.159,23.2731,12911,0
+ZVOL.US,D,20231213,000000,23.45,23.5327,23.45,23.5327,856,0
+ZVOL.US,D,20231214,000000,23.44,23.6411,23.345,23.6411,5616,0
+ZVOL.US,D,20231215,000000,23.659,23.659,23.28,23.32,3946,0
+ZVOL.US,D,20231218,000000,23.259,23.259,22.97,23.03,5925,0
+ZVOL.US,D,20231219,000000,22.9098,22.9098,22.39,22.5,12859,0
+ZVOL.US,D,20231220,000000,22.33,22.33,21.691,21.72,6125,0
+ZVOL.US,D,20231221,000000,21.92,21.9562,21.9,21.9562,867,0
+ZVOL.US,D,20231222,000000,21.74,22.074,21.701,22.074,1023,0
+ZVOL.US,D,20231226,000000,22.44,22.44,21.57,22.0696,10202,0
+ZVOL.US,D,20231227,000000,22.53,22.6764,22.51,22.6764,3719,0
+ZVOL.US,D,20231228,000000,22.81,22.81,22.63,22.7,4992,0
+ZVOL.US,D,20231229,000000,22.78,22.78,22.59,22.59,1192,0
+ZVOL.US,D,20240102,000000,22.6,22.741,22.58,22.74,2521,0
+ZVOL.US,D,20240103,000000,22.59,22.731,22.239,22.47,9556,0
+ZVOL.US,D,20240104,000000,22.5564,22.64,22.5564,22.5778,814,0
+ZVOL.US,D,20240105,000000,22.9,23.11,22.83,23.11,16103,0
+ZVOL.US,D,20240108,000000,23.07,23.48,23.07,23.45,1740,0
+ZVOL.US,D,20240109,000000,23.36,23.77,23.36,23.77,3471,0
+ZVOL.US,D,20240110,000000,23.83,23.9226,23.83,23.9226,758,0
+ZVOL.US,D,20240111,000000,24,24,23.67,23.8762,7599,0
+ZVOL.US,D,20240112,000000,23.79,23.869,23.7897,23.7897,2740,0
+ZVOL.US,D,20240116,000000,23.17,23.401,22.97,23.0982,10794,0
+ZVOL.US,D,20240117,000000,22.628,22.9124,22.5,22.9076,2328,0
+ZVOL.US,D,20240118,000000,23.2,23.32,23.1138,23.32,10948,0
+ZVOL.US,D,20240119,000000,23.61,23.8199,23.6001,23.71,14035,0
+ZVOL.US,D,20240122,000000,23.88,24.1509,23.82,24.1509,2808,0
+ZVOL.US,D,20240123,000000,24.3618,24.5386,24.3618,24.5386,5329,0
+ZVOL.US,D,20240124,000000,24.599,24.6,24.2307,24.2307,4585,0
+ZVOL.US,D,20240125,000000,24.39,24.39,24.0948,24.0948,1980,0
+ZVOL.US,D,20240126,000000,23.56,23.809,23.54,23.7102,5902,0
+ZVOL.US,D,20240129,000000,23.7,23.7269,23.6,23.7269,1863,0
+ZVOL.US,D,20240130,000000,23.75,23.88,23.7033,23.7033,2576,0
+ZVOL.US,D,20240131,000000,23.341,23.49,23,23.0291,3911,0
+ZVOL.US,D,20240201,000000,23.25,23.36,23.13,23.2024,1580,0
+ZVOL.US,D,20240202,000000,23.34,23.39,23.1959,23.1959,1136,0
+ZVOL.US,D,20240205,000000,22.92,23.59,22.92,23.5252,6143,0
+ZVOL.US,D,20240206,000000,23.62,23.77,23.589,23.741,4621,0
+ZVOL.US,D,20240207,000000,23.7275,23.7275,23.7275,23.7275,91,0
+ZVOL.US,D,20240208,000000,23.7899,23.8138,23.5595,23.8138,2371,0
+ZVOL.US,D,20240209,000000,23.94,23.96,23.61,23.6166,9542,0
+ZVOL.US,D,20240212,000000,23.6,23.6,23.2,23.2,2745,0
+ZVOL.US,D,20240213,000000,22.855,22.855,21.92,22.6447,5757,0
+ZVOL.US,D,20240214,000000,22.995,23.19,22.9232,22.9232,4192,0
+ZVOL.US,D,20240215,000000,23.16,23.16,22.96,23.0118,1572,0
+ZVOL.US,D,20240216,000000,22.97,23.229,22.97,23.0902,1121,0
+ZVOL.US,D,20240220,000000,23.04,23.04,22.57,22.861,9492,0
+ZVOL.US,D,20240221,000000,22.9,23.1761,22.83,23.1761,2763,0
+ZVOL.US,D,20240222,000000,23.68,23.68,23.29,23.3,10095,0
+ZVOL.US,D,20240223,000000,23.361,23.499,23.36,23.4782,4635,0
+ZVOL.US,D,20240226,000000,23.13,23.359,23.13,23.2748,9287,0
+ZVOL.US,D,20240227,000000,23.429,23.55,23.35,23.448,18490,0
+ZVOL.US,D,20240228,000000,23.32,23.419,23.1652,23.1652,4798,0
+ZVOL.US,D,20240229,000000,23.38,23.38,23.3581,23.3581,218,0
+ZVOL.US,D,20240301,000000,23.45,23.45,23.26,23.3095,1164,0
+ZVOL.US,D,20240304,000000,23.27,23.27,23.0912,23.0912,2329,0
+ZVOL.US,D,20240305,000000,22.98,22.98,22.42,22.689,14387,0
+ZVOL.US,D,20240306,000000,22.71,22.7385,22.66,22.66,3501,0
+ZVOL.US,D,20240307,000000,22.7883,22.7883,22.529,22.6284,3061,0
+ZVOL.US,D,20240308,000000,22.6601,22.6601,21.899,22.34,17614,0
+ZVOL.US,D,20240311,000000,22.19,22.49,22.031,22.3889,14763,0
+ZVOL.US,D,20240312,000000,22.5,22.74,22.5,22.6725,2142,0
+ZVOL.US,D,20240313,000000,22.661,22.781,22.58,22.6489,1436,0
+ZVOL.US,D,20240314,000000,22.73,22.741,21.98,22.22,5877,0
+ZVOL.US,D,20240315,000000,22.09,22.1299,21.72,22.0611,4285,0
+ZVOL.US,D,20240318,000000,22.321,22.35,22.31,22.31,1417,0
+ZVOL.US,D,20240319,000000,22.46,22.6899,22.46,22.6774,3784,0
+ZVOL.US,D,20240320,000000,22.731,23.04,22.731,22.9907,8520,0
+ZVOL.US,D,20240321,000000,23.11,23.11,22.83,22.9339,4082,0
+ZVOL.US,D,20240322,000000,22.849,22.95,22.84,22.8745,3376,0
+ZVOL.US,D,20240325,000000,22.891,23.01,22.8782,22.8782,2909,0
+ZVOL.US,D,20240326,000000,22.56,22.6199,22.5001,22.5963,4633,0
+ZVOL.US,D,20240327,000000,22.55,22.75,22.5,22.7157,1699,0
+ZVOL.US,D,20240328,000000,22.58,22.71,22.5001,22.5018,4903,0
+ZVOL.US,D,20240401,000000,22.15,22.8347,22.15,22.5015,4859,0
+ZVOL.US,D,20240402,000000,22.18,22.2557,21.88,22.2557,5113,0
+ZVOL.US,D,20240403,000000,22.3301,22.48,22.3301,22.4001,3495,0
+ZVOL.US,D,20240404,000000,22.53,22.53,21.82,21.9101,17555,0
+ZVOL.US,D,20240405,000000,21.91,22.08,21.8739,21.8739,5489,0
+ZVOL.US,D,20240408,000000,22.16,22.32,22.15,22.17,21228,0
+ZVOL.US,D,20240409,000000,22.319,22.349,21.99,22.2106,4673,0
+ZVOL.US,D,20240410,000000,21.86,21.9561,21.79,21.9561,9132,0
+ZVOL.US,D,20240411,000000,21.69,22.1482,21.631,22.1366,3036,0
+ZVOL.US,D,20240412,000000,21.58,21.6,21.16,21.56,6807,0
+ZVOL.US,D,20240415,000000,21.6,21.65,21.009,21.07,8127,0
+ZVOL.US,D,20240416,000000,21.03,21.541,21.03,21.52,6507,0
+ZVOL.US,D,20240417,000000,21.685,21.685,21.25,21.63,2496,0
+ZVOL.US,D,20240418,000000,21.729,21.77,21.49,21.66,1296,0
+ZVOL.US,D,20240419,000000,21.63,21.75,21.335,21.5775,6791,0
+ZVOL.US,D,20240422,000000,21.865,22.499,21.841,22.4622,36445,0
+ZVOL.US,D,20240423,000000,22.685,22.81,22.6001,22.7875,6696,0
+ZVOL.US,D,20240424,000000,22.8,22.889,22.63,22.8531,9226,0
+ZVOL.US,D,20240425,000000,21.975,22.407,21.92,22.407,9227,0
+ZVOL.US,D,20240426,000000,22.775,22.839,22.4711,22.4711,13139,0
+ZVOL.US,D,20240429,000000,22.629,22.87,22.6,22.8298,9155,0
+ZVOL.US,D,20240430,000000,22.95,22.95,22.7042,22.7042,1607,0
+ZVOL.US,D,20240501,000000,22.515,22.8,22.4862,22.4862,3930,0
+ZVOL.US,D,20240502,000000,22.6,22.87,22.4288,22.87,27033,0
+ZVOL.US,D,20240503,000000,23.17,23.3,23.04,23.24,13954,0
+ZVOL.US,D,20240506,000000,23.45,23.6637,23.44,23.6637,50313,0
+ZVOL.US,D,20240507,000000,23.6914,23.78,23.64,23.6908,3985,0
+ZVOL.US,D,20240508,000000,23.701,23.829,23.68,23.7751,7063,0
+ZVOL.US,D,20240509,000000,23.8532,23.9349,23.81,23.9349,4272,0
+ZVOL.US,D,20240510,000000,24.16,24.16,23.98,24.0725,16929,0
+ZVOL.US,D,20240513,000000,24.16,24.18,24.0634,24.0634,6219,0
+ZVOL.US,D,20240514,000000,24.249,24.39,24.249,24.39,977,0
+ZVOL.US,D,20240515,000000,24.549,24.89,24.549,24.89,17849,0
+ZVOL.US,D,20240516,000000,24.8932,24.9104,24.79,24.9104,3706,0
+ZVOL.US,D,20240517,000000,24.95,25.17,24.925,25.1451,6218,0
+ZVOL.US,D,20240520,000000,25.339,25.37,25.1242,25.1242,9613,0
+ZVOL.US,D,20240521,000000,25.22,25.3799,25.179,25.26,48196,0
+ZVOL.US,D,20240522,000000,25.3,25.3,24.35,24.4916,15743,0
+ZVOL.US,D,20240523,000000,24.71,24.719,24.21,24.366,20532,0
+ZVOL.US,D,20240524,000000,24.26,24.7005,24.26,24.7005,9333,0
+ZVOL.US,D,20240528,000000,24.74,24.74,24.34,24.5099,10627,0
+ZVOL.US,D,20240529,000000,24.13,24.41,24.1115,24.18,12673,0
+ZVOL.US,D,20240530,000000,24.1994,24.372,24.15,24.2577,1427,0
+ZVOL.US,D,20240531,000000,24.502,24.605,24.23,24.605,8163,0
+ZVOL.US,D,20240603,000000,24.725,24.799,24.42,24.502,9894,0
+ZVOL.US,D,20240604,000000,24.35,24.3702,24.275,24.3702,5763,0
+ZVOL.US,D,20240605,000000,24.4637,24.59,24.35,24.4858,14926,0
+ZVOL.US,D,20240606,000000,24.38,24.4,24.231,24.32,2672,0
+ZVOL.US,D,20240607,000000,24.39,24.529,24.3557,24.3557,3174,0
+ZVOL.US,D,20240610,000000,24.22,24.48,24.22,24.4348,4529,0
+ZVOL.US,D,20240611,000000,24.3,24.405,24.21,24.4,1282,0
+ZVOL.US,D,20240612,000000,24.6754,24.6754,24.3854,24.3854,3290,0
+ZVOL.US,D,20240613,000000,24.28,24.35,24.08,24.2823,13730,0
+ZVOL.US,D,20240614,000000,24.075,24.13,23.86,24.0684,4332,0
+ZVOL.US,D,20240617,000000,23.741,24.02,23.74,23.9803,7256,0
+ZVOL.US,D,20240618,000000,24.07,24.07,23.865,23.865,5808,0
+ZVOL.US,D,20240620,000000,23.8908,23.8908,23.2501,23.269,12027,0
+ZVOL.US,D,20240621,000000,23.13,23.6301,23,23.6159,7528,0
+ZVOL.US,D,20240624,000000,23.6,23.819,23.6,23.7845,2150,0
+ZVOL.US,D,20240625,000000,23.23,23.52,23.23,23.52,5506,0
+ZVOL.US,D,20240626,000000,23.32,23.58,23.3,23.495,10884,0
+ZVOL.US,D,20240627,000000,23.48,23.64,23.43,23.64,8396,0
+ZVOL.US,D,20240628,000000,23.7201,23.815,23.5893,23.5893,2789,0
+ZVOL.US,D,20240701,000000,23.67,24.06,23.57,24.0441,28779,0
+ZVOL.US,D,20240702,000000,23.915,24.2688,23.9099,24.2111,4994,0
+ZVOL.US,D,20240703,000000,24.13,24.159,23.89,23.97,4960,0
+ZVOL.US,D,20240705,000000,24.14,24.14,23.8731,23.88,4672,0
+ZVOL.US,D,20240708,000000,24.03,24.1249,23.99,24.0461,15466,0
+ZVOL.US,D,20240709,000000,24.23,24.24,23.9997,23.9997,19461,0
+ZVOL.US,D,20240710,000000,23.95,24.44,23.93,24.44,16253,0
+ZVOL.US,D,20240711,000000,24.27,24.27,23.779,23.94,7207,0
+ZVOL.US,D,20240712,000000,24.036,24.255,24.036,24.11,4954,0
+ZVOL.US,D,20240715,000000,24.4099,24.4199,23.85,23.85,16960,0
+ZVOL.US,D,20240716,000000,23.9,23.9,23.79,23.86,5906,0
+ZVOL.US,D,20240717,000000,23.28,23.635,23.28,23.57,10919,0
+ZVOL.US,D,20240718,000000,23.7382,23.7382,23.15,23.34,6738,0
+ZVOL.US,D,20240719,000000,23.3595,23.36,23.01,23.187,15106,0
+ZVOL.US,D,20240722,000000,23.26,23.61,23.26,23.57,10876,0
+ZVOL.US,D,20240723,000000,23.5,23.695,23.38,23.5,15013,0
+ZVOL.US,D,20240724,000000,22.75,22.8,22.0868,22.0868,29877,0
+ZVOL.US,D,20240725,000000,22.28,22.402,21.75,21.96,49045,0
+ZVOL.US,D,20240726,000000,22.16,22.5,22.12,22.4083,18829,0
+ZVOL.US,D,20240729,000000,22.45,22.86,22.45,22.86,19044,0
+ZVOL.US,D,20240730,000000,22.81,22.81,22.2,22.59,14272,0
+ZVOL.US,D,20240731,000000,22.9462,23.215,22.79,22.9,25693,0
+ZVOL.US,D,20240801,000000,23.05,23.05,21.7,21.91,43548,0
+ZVOL.US,D,20240802,000000,21.28,21.305,19.71,20.0633,99759,0
+ZVOL.US,D,20240805,000000,17.14,18.64,15.61,17.41,131211,0
+ZVOL.US,D,20240806,000000,17.76,19.01,17.48,18.53,65881,0
+ZVOL.US,D,20240807,000000,19.41,19.47,18.155,18.69,28501,0
+ZVOL.US,D,20240808,000000,18.85,19.48,18.64,19.48,24519,0
+ZVOL.US,D,20240809,000000,19.37,20.6,19.2405,20.57,43736,0
+ZVOL.US,D,20240812,000000,20.56,21.12,20.17,20.675,62724,0
+ZVOL.US,D,20240813,000000,21.17,21.57,20.68,21.57,49604,0
+ZVOL.US,D,20240814,000000,21.73,22.09,21.64,22.08,21652,0
+ZVOL.US,D,20240815,000000,22.23,22.379,21.86,22.16,15123,0
+ZVOL.US,D,20240816,000000,22.0951,22.3,21.89,21.97,31349,0
+ZVOL.US,D,20240819,000000,22.09,22.22,21.9,21.9,34049,0
+ZVOL.US,D,20240820,000000,21.92,21.965,21.46,21.5252,19419,0
+ZVOL.US,D,20240821,000000,21.34,21.6,21.25,21.5263,11553,0
+ZVOL.US,D,20240822,000000,21.66,21.66,21.1699,21.225,83386,0
+ZVOL.US,D,20240823,000000,21.44,21.73,21.3645,21.73,21410,0
+ZVOL.US,D,20240826,000000,21.81,21.889,21.5682,21.81,9586,0
+ZVOL.US,D,20240827,000000,21.66,22.04,21.66,21.97,13925,0
+ZVOL.US,D,20240828,000000,21.55,21.66,20.96,21.36,21522,0
+ZVOL.US,D,20240829,000000,21.44,21.52,21.21,21.34,21474,0
+ZVOL.US,D,20240830,000000,21.61,21.61,21.3,21.48,14143,0
+ZVOL.US,D,20240903,000000,21.3947,21.4221,19.845,20,55307,0
+ZVOL.US,D,20240904,000000,19.86,20.33,19.51,19.51,36922,0
+ZVOL.US,D,20240905,000000,19.64,20.0883,19.48,20.01,17184,0
+ZVOL.US,D,20240906,000000,20.19,20.24,19.018,19.24,35778,0
+ZVOL.US,D,20240909,000000,19.41,19.87,19.24,19.63,13631,0
+ZVOL.US,D,20240910,000000,19.79,20,19.4511,20,8469,0
+ZVOL.US,D,20240911,000000,20.1,20.49,19.24,20.48,36057,0
+ZVOL.US,D,20240912,000000,20.41,20.6,20.27,20.53,64012,0
+ZVOL.US,D,20240913,000000,20.6,20.73,20.42,20.42,34071,0
+ZVOL.US,D,20240916,000000,20.35,20.45,20.17,20.38,27423,0
+ZVOL.US,D,20240917,000000,20.44,20.54,20.18,20.37,38582,0
+ZVOL.US,D,20240918,000000,20.2692,20.8,20.2014,20.52,38916,0
+ZVOL.US,D,20240919,000000,20.93,21.08,20.83,21.08,57466,0
+ZVOL.US,D,20240920,000000,21.03,21.17,20.8,20.8,59393,0
+ZVOL.US,D,20240923,000000,20.81,20.96,20.68,20.68,33153,0
+ZVOL.US,D,20240924,000000,20.875,20.88,20.5,20.88,21962,0
+ZVOL.US,D,20240925,000000,20.8232,20.91,20.65,20.67,34498,0
+ZVOL.US,D,20240926,000000,20.36,20.36,20.14,20.19,28119,0
+ZVOL.US,D,20240927,000000,20.15,20.19,19.65,19.65,59534,0
+ZVOL.US,D,20240930,000000,19.6,19.87,19.51,19.85,42940,0
+ZVOL.US,D,20241001,000000,19.82,19.8201,18.96,19.33,50318,0
+ZVOL.US,D,20241002,000000,19.49,19.49,18.965,19.28,25607,0
+ZVOL.US,D,20241003,000000,19.17,19.32,18.93,18.93,31467,0
+ZVOL.US,D,20241004,000000,19.25,19.51,19.08,19.42,28345,0
+ZVOL.US,D,20241007,000000,19.27,19.33,18.539,18.6,63096,0
+ZVOL.US,D,20241008,000000,18.92,19.1,18.77,19.01,28061,0
+ZVOL.US,D,20241009,000000,19.14,19.37,19.131,19.37,17336,0
+ZVOL.US,D,20241010,000000,19.37,19.41,19.18,19.39,33039,0
+ZVOL.US,D,20241011,000000,19.35,19.55,19.325,19.51,22037,0
+ZVOL.US,D,20241014,000000,19.62,20,19.62,20,25815,0
+ZVOL.US,D,20241015,000000,20.19,20.19,19.8,19.8,14224,0
+ZVOL.US,D,20241016,000000,19.86,20.0205,19.77,20,5217,0
+ZVOL.US,D,20241017,000000,20.03,20.06,19.93,19.93,8268,0
+ZVOL.US,D,20241018,000000,20.1,20.32,20.1,20.2976,15284,0
+ZVOL.US,D,20241021,000000,20.28,20.4,19.98,20.4,14690,0
+ZVOL.US,D,20241022,000000,20.25,20.52,20.165,20.47,25155,0
+ZVOL.US,D,20241023,000000,20.39,20.39,19.77,19.99,47885,0
+ZVOL.US,D,20241024,000000,20.1,20.17,19.64,20.1,41289,0
+ZVOL.US,D,20241025,000000,20.185,20.33,19.6,19.71,48377,0
+ZVOL.US,D,20241028,000000,20.18,20.21,20.06,20.2,11472,0
+ZVOL.US,D,20241029,000000,19.63,19.789,19.535,19.71,15453,0
+ZVOL.US,D,20241030,000000,19.51,19.65,19.36,19.37,30929,0
+ZVOL.US,D,20241031,000000,19.17,19.17,18.65,18.66,47805,0
+ZVOL.US,D,20241101,000000,18.73,18.9701,18.57,18.57,36267,0
+ZVOL.US,D,20241104,000000,18.7,19.0215,18.61,19.0215,20895,0
+ZVOL.US,D,20241105,000000,19.1,19.5311,19.1,19.5,20601,0
+ZVOL.US,D,20241106,000000,20.55,20.6223,20.1197,20.27,49515,0
+ZVOL.US,D,20241107,000000,20.5,20.61,20.42,20.58,33749,0
+ZVOL.US,D,20241108,000000,20.61,20.84,20.61,20.75,32348,0
+ZVOL.US,D,20241111,000000,20.77,20.98,20.77,20.81,17497,0
+ZVOL.US,D,20241112,000000,20.8,20.82,20.51,20.71,25758,0
+ZVOL.US,D,20241113,000000,20.75,20.86,20.6842,20.74,25307,0
+ZVOL.US,D,20241114,000000,20.86,20.98,20.66,20.71,33330,0
+ZVOL.US,D,20241115,000000,20.5,20.51,20.01,20.22,31153,0
+ZVOL.US,D,20241118,000000,20.35,20.78,20.28,20.71,19116,0
+ZVOL.US,D,20241119,000000,20.28,20.66,20.13,20.58,12985,0
+ZVOL.US,D,20241120,000000,20.66,20.8318,20.25,20.47,16281,0
+ZVOL.US,D,20241121,000000,20.5767,20.67,20.29,20.5,34533,0
+ZVOL.US,D,20241122,000000,20.55,20.89,20.49,20.73,26600,0
+ZVOL.US,D,20241125,000000,21.045,21.11,20.73,21.01,40890,0
+ZVOL.US,D,20241126,000000,20.67,20.845,20.62,20.63,26804,0
+ZVOL.US,D,20241127,000000,20.7,21.05,20.41,20.59,48033,0
+ZVOL.US,D,20241129,000000,20.78,20.7993,20.7016,20.74,13054,0
+ZVOL.US,D,20241202,000000,20.74,20.82,20.58,20.58,21232,0
+ZVOL.US,D,20241203,000000,20.525,20.69,20.44,20.69,53092,0
+ZVOL.US,D,20241204,000000,20.73,20.7797,20.26,20.38,21246,0
+ZVOL.US,D,20241205,000000,20.3,20.33,20.03,20.03,18815,0
+ZVOL.US,D,20241206,000000,20.39,20.4,20.265,20.27,32411,0
+ZVOL.US,D,20241209,000000,20.3056,20.39,20.05,20.11,60512,0
+ZVOL.US,D,20241210,000000,20.2,20.309,20.05,20.05,9487,0
+ZVOL.US,D,20241211,000000,20.28,20.34,19.99,19.99,76879,0
+ZVOL.US,D,20241212,000000,20,20.08,19.81,19.93,42286,0
+ZVOL.US,D,20241213,000000,20.08,20.08,19.779,19.95,28490,0
+ZVOL.US,D,20241216,000000,19.48,19.48,19.13,19.13,58336,0
+ZVOL.US,D,20241217,000000,19.12,19.17,18.96,19.12,29443,0
+ZVOL.US,D,20241218,000000,19.095,19.3,18.01,18.1,52649,0
+ZVOL.US,D,20241219,000000,18.355,18.4,17.26,17.26,306111,0
+ZVOL.US,D,20241220,000000,17.44,18.66,17.3595,18.66,76508,0
+ZVOL.US,D,20241223,000000,18.7,19.2,18.37,19.2,38603,0
+ZVOL.US,D,20241224,000000,19.4,19.6,19.27,19.6,24725,0
+ZVOL.US,D,20241226,000000,19.6824,19.6824,19.2679,19.48,22032,0
+ZVOL.US,D,20241227,000000,19.35,19.39,18.7569,19.07,31734,0
+ZVOL.US,D,20241230,000000,18.5,19.0489,18.24,18.92,29218,0
+ZVOL.US,D,20241231,000000,19.03,19.2,18.76,18.97,33665,0
+ZVOL.US,D,20250102,000000,19.04,19.12,18.25,19.12,28990,0
+ZVOL.US,D,20250103,000000,18.938,19.17,18.85,19.09,36790,0
+ZVOL.US,D,20250106,000000,19.25,19.41,19.1053,19.37,36020,0
+ZVOL.US,D,20250107,000000,19.381,19.44,18.68,18.81,32207,0
+ZVOL.US,D,20250108,000000,18.58,18.79,18.335,18.74,22793,0
+ZVOL.US,D,20250110,000000,18.3,18.5,17.8231,18.06,45687,0
+ZVOL.US,D,20250113,000000,17.74,18.2199,17.55,18.04,39396,0
+ZVOL.US,D,20250114,000000,18.179,18.3632,17.99,18.21,18250,0
+ZVOL.US,D,20250115,000000,18.8,18.84,18.591,18.84,23689,0
+ZVOL.US,D,20250116,000000,18.9499,19.015,18.81,18.92,25252,0
+ZVOL.US,D,20250117,000000,19.04,19.06,18.88,18.94,22003,0
+ZVOL.US,D,20250121,000000,18.95,19.2,18.83,19.04,31279,0
+ZVOL.US,D,20250122,000000,19.0772,19.14,19.041,19.08,17317,0
+ZVOL.US,D,20250123,000000,19.15,19.2,19.11,19.2,31955,0
+ZVOL.US,D,20250124,000000,19.165,19.25,19.0741,19.1703,24378,0
+ZVOL.US,D,20250127,000000,18.16,18.78,18.16,18.7025,77738,0
+ZVOL.US,D,20250128,000000,18.88,19.21,18.58,19.17,26163,0
+ZVOL.US,D,20250129,000000,18.67,18.73,18.385,18.69,36560,0
+ZVOL.US,D,20250130,000000,18.79,18.8641,18.5,18.6,53361,0
+ZVOL.US,D,20250131,000000,18.685,18.72,18.15,18.24,37365,0
+ZVOL.US,D,20250203,000000,17.67,18.47,17.58,18.29,58025,0
+ZVOL.US,D,20250204,000000,18.43,18.55,18.32,18.51,15129,0
+ZVOL.US,D,20250205,000000,18.49,18.66,18.31,18.66,24375,0
+ZVOL.US,D,20250206,000000,18.66,18.6756,18.42,18.53,33738,0
+ZVOL.US,D,20250207,000000,18.55,18.59,18.25,18.25,15733,0
+ZVOL.US,D,20250210,000000,18.335,18.4799,18.28,18.45,22115,0
+ZVOL.US,D,20250211,000000,18.34,18.45,18.33,18.35,9843,0
+ZVOL.US,D,20250212,000000,18.12,18.42,18.1,18.34,17591,0
+ZVOL.US,D,20250213,000000,18.37,18.45,18.21,18.37,19972,0
+ZVOL.US,D,20250214,000000,18.3851,18.42,18.22,18.24,25170,0
+ZVOL.US,D,20250218,000000,18.35,18.41,18.19,18.28,51032,0
+ZVOL.US,D,20250219,000000,18.14,18.28,18.044,18.23,10915,0
+ZVOL.US,D,20250220,000000,18.1724,18.2372,18.01,18.18,18369,0
+ZVOL.US,D,20250221,000000,18.11,18.11,17.58,17.68,46657,0
+ZVOL.US,D,20250224,000000,17.86,17.96,17.579,17.83,37998,0
+ZVOL.US,D,20250225,000000,17.61,17.85,17.437,17.81,38973,0
+ZVOL.US,D,20250226,000000,17.35,17.57,17.15,17.44,20031,0
+ZVOL.US,D,20250227,000000,17.41,17.49,16.93,17.06,101389,0
+ZVOL.US,D,20250228,000000,16.9,17.27,16.725,17.19,47144,0
+ZVOL.US,D,20250303,000000,17.31,17.33,16.27,16.53,62640,0
+ZVOL.US,D,20250304,000000,16.25,16.69,15.9046,16.51,55540,0
+ZVOL.US,D,20250305,000000,16.5,16.8,16.4,16.76,26952,0
+ZVOL.US,D,20250306,000000,16.2,16.4399,15.95,15.97,28654,0
+ZVOL.US,D,20250307,000000,15.91,16.43,15.8,16.34,41803,0
+ZVOL.US,D,20250310,000000,16.01,16.14,15.65,15.65,52336,0
+ZVOL.US,D,20250311,000000,15.75,15.81,15.19,15.75,42921,0
+ZVOL.US,D,20250312,000000,16.09,16.1662,15.71,16.14,24891,0
+ZVOL.US,D,20250313,000000,16.15,16.1797,15.62,15.75,29760,0
+ZVOL.US,D,20250314,000000,16.0996,16.38,16.025,16.38,13839,0
+ZVOL.US,D,20250317,000000,16.4205,16.49,16.25,16.48,29700,0
+ZVOL.US,D,20250318,000000,16.6243,16.6243,16.255,16.47,9404,0
+ZVOL.US,D,20250319,000000,16.38,16.91,16.3477,16.65,15736,0
+ZVOL.US,D,20250320,000000,16.6319,16.8,16.6,16.74,8933,0
+ZVOL.US,D,20250321,000000,16.6077,16.9056,16.6077,16.81,16918,0
+ZVOL.US,D,20250324,000000,17.17,17.43,17.15,17.42,20213,0
+ZVOL.US,D,20250325,000000,17.46,17.58,17.27,17.27,8539,0
+ZVOL.US,D,20250326,000000,17.37,17.43,16.7529,16.95,19959,0
+ZVOL.US,D,20250327,000000,16.37,16.57,16.3374,16.54,12890,0
+ZVOL.US,D,20250328,000000,16.31,16.48,15.815,15.85,34242,0
+ZVOL.US,D,20250331,000000,15.37,15.835,15.2648,15.75,30810,0
+ZVOL.US,D,20250401,000000,15.67,15.8896,15.51,15.7694,19061,0
+ZVOL.US,D,20250402,000000,15.62,16.04,15.62,15.93,36917,0
+ZVOL.US,D,20250403,000000,14.91,15.24,14.205,14.25,77077,0
+ZVOL.US,D,20250404,000000,13.29,14.18,13.02,13.38,127886,0
+ZVOL.US,D,20250407,000000,12.4299,14.25,12.32,13.735,82882,0
+ZVOL.US,D,20250408,000000,13.881,14.04,12.38,13.15,90874,0
+ZVOL.US,D,20250409,000000,12.8599,14.49,12.55,14.49,75715,0
+ZVOL.US,D,20250410,000000,13.52,13.605,12.28,12.88,60175,0
+ZVOL.US,D,20250411,000000,12.79,13.03,12.2,12.72,78757,0
+ZVOL.US,D,20250414,000000,13.1,13.2182,12.85,13.08,32367,0
+ZVOL.US,D,20250415,000000,12.98,13.36,12.98,13.11,10930,0
+ZVOL.US,D,20250416,000000,12.96,13.08,12.6,12.63,22362,0
+ZVOL.US,D,20250417,000000,12.73,12.83,12.63,12.73,13326,0
+ZVOL.US,D,20250421,000000,12.51,12.71,12.25,12.29,37837,0
+ZVOL.US,D,20250422,000000,12.49,12.65,12.49,12.6392,18802,0
+ZVOL.US,D,20250423,000000,12.89,13.022,12.76,12.88,27381,0
+ZVOL.US,D,20250424,000000,12.919,13.205,12.91,13.205,20068,0
+ZVOL.US,D,20250425,000000,13.042,13.43,13.015,13.43,24303,0
+ZVOL.US,D,20250428,000000,12.95,13.07,12.61,12.89,25525,0
+ZVOL.US,D,20250429,000000,12.78,13.02,12.77,12.9,37881,0
+ZVOL.US,D,20250430,000000,12.58,12.81,12.5,12.78,25718,0
+ZVOL.US,D,20250501,000000,12.88,12.95,12.86,12.86,8284,0
+ZVOL.US,D,20250502,000000,13,13.21,12.96,13.2,17590,0
+ZVOL.US,D,20250505,000000,13.1,13.17,13.05,13.06,10488,0
+ZVOL.US,D,20250506,000000,12.98,13.0165,12.8734,12.8734,5425,0
+ZVOL.US,D,20250507,000000,12.89,13.02,12.8,12.9999,9964,0
+ZVOL.US,D,20250508,000000,13.06,13.205,13.02,13.18,14075,0
+ZVOL.US,D,20250509,000000,13.32,13.36,13.23,13.32,8176,0
+ZVOL.US,D,20250512,000000,13.68,14.267,13.68,14.267,38286,0
+ZVOL.US,D,20250513,000000,14.295,14.45,14.21,14.21,21767,0
+ZVOL.US,D,20250514,000000,14.21,14.28,14.16,14.1806,11067,0
+ZVOL.US,D,20250515,000000,14.1,14.22,14.025,14.22,12497,0
+ZVOL.US,D,20250516,000000,14.2688,14.31,14.1302,14.1302,11932,0
+ZVOL.US,D,20250519,000000,13.93,14.1,13.9,14.03,13152,0
+ZVOL.US,D,20250520,000000,14.08,14.1,13.8897,13.97,16953,0
+ZVOL.US,D,20250521,000000,13.87,13.95,13.455,13.49,28872,0
+ZVOL.US,D,20250522,000000,13.52,13.61,13.47,13.47,12805,0
+ZVOL.US,D,20250523,000000,13.07,13.37,13.07,13.22,60381,0
+ZVOL.US,D,20250527,000000,13.529,13.73,13.529,13.71,41791,0
+ZVOL.US,D,20250528,000000,13.29,13.29,13.11,13.13,11514,0
+ZVOL.US,D,20250529,000000,13.17,13.17,13.01,13.025,46271,0
+ZVOL.US,D,20250530,000000,12.97,13.035,12.75,12.94,15918,0
+ZVOL.US,D,20250602,000000,12.999,13.04,12.875,13.02,23101,0
+ZVOL.US,D,20250603,000000,12.95,13.1294,12.95,13.09,32033,0
+ZVOL.US,D,20250604,000000,13.08,13.18,13.01,13.01,17913,0
+ZVOL.US,D,20250605,000000,13.06,13.1597,12.85,12.86,16257,0
+ZVOL.US,D,20250606,000000,13.0059,13.0955,12.98,13.03,11107,0
+ZVOL.US,D,20250609,000000,13.055,13.15,13.05,13.0786,27714,0
+ZVOL.US,D,20250610,000000,13.05,13.11,13.0226,13.06,8180,0
+ZVOL.US,D,20250611,000000,13.08,13.2,12.97,13.03,20931,0
+ZVOL.US,D,20250612,000000,12.94,13.04,12.9,12.95,24852,0
+ZVOL.US,D,20250613,000000,12.84,12.94,12.565,12.65,16660,0
+ZVOL.US,D,20250616,000000,12.831,13.0187,12.8301,12.9,22013,0
+ZVOL.US,D,20250617,000000,12.69,12.7941,12.59,12.72,19661,0
+ZVOL.US,D,20250618,000000,12.65,12.91,12.65,12.84,22968,0
+ZVOL.US,D,20250620,000000,12.86,12.9,12.713,12.75,36697,0
+ZVOL.US,D,20250623,000000,12.7,12.86,12.66,12.78,60513,0
+ZVOL.US,D,20250624,000000,13.07,13.1923,13.06,13.145,16729,0
+ZVOL.US,D,20250625,000000,13.2296,13.28,13.149,13.28,6504,0
+ZVOL.US,D,20250626,000000,12.77,12.81362,12.77,12.7956,7916,0
+ZVOL.US,D,20250627,000000,12.81,12.83,12.707,12.73,28406,0
+ZVOL.US,D,20250630,000000,12.75,12.78,12.66,12.66,18710,0
+ZVOL.US,D,20250701,000000,12.67,12.74,12.63,12.65,6771,0
+ZVOL.US,D,20250702,000000,12.66,12.7799,12.6432,12.6432,12169,0
+ZVOL.US,D,20250703,000000,12.7699,12.7699,12.65,12.65,18439,0
+ZVOL.US,D,20250707,000000,12.62,12.63,12.48,12.59,16805,0
+ZVOL.US,D,20250708,000000,12.67,12.8,12.67,12.67,27323,0
+ZVOL.US,D,20250709,000000,12.775,12.78,12.75,12.76,4843,0
+ZVOL.US,D,20250710,000000,12.75,12.82,12.72,12.8097,6505,0
+ZVOL.US,D,20250711,000000,12.7101,12.84,12.69,12.73,18368,0
+ZVOL.US,D,20250714,000000,12.6939,12.6961,12.64,12.6526,18698,0
+ZVOL.US,D,20250715,000000,12.7167,12.8,12.635,12.6406,12592,0
+ZVOL.US,D,20250716,000000,12.64,12.64,12.4,12.53,22954,0
+ZVOL.US,D,20250717,000000,12.52,12.5517,12.4423,12.5,19794,0
+ZVOL.US,D,20250718,000000,12.57,12.58,12.495,12.5382,13119,0
+ZVOL.US,D,20250721,000000,12.57,12.6607,12.5519,12.5519,17078,0
+ZVOL.US,D,20250722,000000,12.5393,12.56,12.4,12.5081,26081,0
+ZVOL.US,D,20250723,000000,12.6109,12.75,12.556,12.74,19263,0
+ZVOL.US,D,20250724,000000,12.83,12.88,12.8,12.8351,12722,0
+ZVOL.US,D,20250725,000000,12.8388,12.877,12.8132,12.84,30340,0
+ZVOL.US,D,20250728,000000,12.94,13.02,12.9,13.0004,15808,0
+ZVOL.US,D,20250729,000000,12.51,12.5346,12.28,12.28,14684,0
+ZVOL.US,D,20250730,000000,12.2323,12.345,12.2,12.2,37472,0
+ZVOL.US,D,20250731,000000,12.28,12.313776,12.1501,12.1784,29435,0
+ZVOL.US,D,20250801,000000,11.95,12.07,11.87,11.97,44224,0
+ZVOL.US,D,20250804,000000,12.08,12.1405,12.04,12.11,22514,0
+ZVOL.US,D,20250805,000000,12.12,12.17,12,12.0942,8133,0
+ZVOL.US,D,20250806,000000,12.12,12.23,12.08,12.23,19876,0
+ZVOL.US,D,20250807,000000,12.29,12.3,12.13,12.17,20832,0
+ZVOL.US,D,20250808,000000,12.21,12.291,12.189,12.2222,11798,0
+ZVOL.US,D,20250811,000000,12.27,12.28,12.21,12.21,7898,0
+ZVOL.US,D,20250812,000000,12.2642,12.3608,12.2314,12.3487,16688,0
+ZVOL.US,D,20250813,000000,12.36,12.43,12.3105,12.3105,12539,0
+ZVOL.US,D,20250814,000000,12.321,12.3614,12.275,12.293,24089,0
+ZVOL.US,D,20250815,000000,12.26,12.31,12.2,12.2,12147,0
+ZVOL.US,D,20250818,000000,12.175,12.37,12.17,12.36,58371,0
+ZVOL.US,D,20250819,000000,12.3804,12.4045,12.27,12.315,35784,0
+ZVOL.US,D,20250820,000000,12.23,12.31,12.15,12.29,22082,0
+ZVOL.US,D,20250821,000000,12.1735,12.259,12.14,12.19,14159,0
+ZVOL.US,D,20250822,000000,12.27,12.74,12.27,12.74,62490,0
+ZVOL.US,D,20250825,000000,12.66,12.7497,12.45,12.59,24889,0
+ZVOL.US,D,20250826,000000,12.56,12.61,12.5247,12.58,15479,0
+ZVOL.US,D,20250827,000000,12.18,12.18,12.02,12.02,12031,0
+ZVOL.US,D,20250828,000000,12.12,12.18,12.1,12.1394,18040,0
+ZVOL.US,D,20250829,000000,12.15,12.15,12,12,19864,0
+ZVOL.US,D,20250902,000000,11.78,11.91,11.76,11.86,52877,0
+ZVOL.US,D,20250903,000000,11.882,11.99,11.74,11.88,47958,0
+ZVOL.US,D,20250904,000000,11.998,12.21,11.97,12.13,8279,0
+ZVOL.US,D,20250905,000000,12.25,12.27,12.035,12.0817,22717,0
+ZVOL.US,D,20250908,000000,12.1728,12.2,12.155,12.1968,13000,0
+ZVOL.US,D,20250909,000000,12.1703,12.27,12.1447,12.27,6698,0
+ZVOL.US,D,20250910,000000,12.3,12.3,12.21,12.2437,5909,0
+ZVOL.US,D,20250911,000000,12.3699,12.395,12.32,12.395,11155,0
+ZVOL.US,D,20250912,000000,12.3704,12.415,12.36,12.373,7882,0
+ZVOL.US,D,20250915,000000,12.37,12.4,12.312,12.312,13933,0
+ZVOL.US,D,20250916,000000,12.3064,12.3064,12.17,12.17,9505,0
+ZVOL.US,D,20250917,000000,12.23,12.4,12.2203,12.36,32840,0
+ZVOL.US,D,20250918,000000,12.41,12.41,12.34,12.34,37919,0
+ZVOL.US,D,20250919,000000,12.3978,12.42,12.3313,12.38,10283,0
+ZVOL.US,D,20250922,000000,12.33,12.3599,12.25,12.28,9399,0
+ZVOL.US,D,20250923,000000,12.3064,12.3099,12.16,12.21,9189,0
+ZVOL.US,D,20250924,000000,12.249,12.27,12.1101,12.25,11946,0
+ZVOL.US,D,20250925,000000,12.19,12.2995,12.1797,12.2305,12549,0
+ZVOL.US,D,20250926,000000,11.792,12.01,11.734,12,55275,0
+ZVOL.US,D,20250929,000000,11.9935,12.05,11.9,11.9,56922,0
+ZVOL.US,D,20250930,000000,11.88,11.9494,11.87,11.89,17549,0
+ZVOL.US,D,20251001,000000,11.94,12.02,11.93,11.99,20671,0
+ZVOL.US,D,20251002,000000,12,12.008,11.91,11.92,53614,0
+ZVOL.US,D,20251003,000000,11.95,11.987,11.9,11.93,6911,0
+ZVOL.US,D,20251006,000000,11.97,11.98,11.91,11.95,17448,0
+ZVOL.US,D,20251007,000000,11.95,11.95,11.799,11.842,22171,0
+ZVOL.US,D,20251008,000000,11.89,11.9299,11.82,11.82,24479,0
+ZVOL.US,D,20251009,000000,11.885,11.91,11.8,11.81,12796,0
+ZVOL.US,D,20251010,000000,11.79,11.8377,11.3668,11.5,61152,0
+ZVOL.US,D,20251013,000000,11.713153,11.84,11.694,11.77,43324,0
+ZVOL.US,D,20251014,000000,11.51,11.74,11.46,11.6021,4736,0
+ZVOL.US,D,20251015,000000,11.705,11.705,11.43,11.585,18287,0
+ZVOL.US,D,20251016,000000,11.57,11.573,11.25,11.26,10528,0
+ZVOL.US,D,20251017,000000,11.305,11.575,11.3,11.57,12108,0
+ZVOL.US,D,20251020,000000,11.66,11.83,11.66,11.83,7678,0
+ZVOL.US,D,20251021,000000,11.8,11.82,11.73,11.73,7195,0
+ZVOL.US,D,20251022,000000,11.69,11.7017,11.59,11.7017,4012,0
+ZVOL.US,D,20251023,000000,11.53,11.7776,11.53,11.7618,4987,0
+ZVOL.US,D,20251024,000000,11.8,11.9295,11.8,11.865,20617,0
+ZVOL.US,D,20251027,000000,12,12.05,11.94,12,10239,0
+ZVOL.US,D,20251028,000000,11.94,11.969,11.8353,11.8353,10385,0
+ZVOL.US,D,20251029,000000,11.36,11.42,11.25,11.25,11359,0
+ZVOL.US,D,20251030,000000,11.3352,11.38,11.22,11.22,99698,0
+ZVOL.US,D,20251031,000000,11.28,11.29,10.99,11.1,96101,0
+ZVOL.US,D,20251103,000000,11.1705,11.1705,11.04,11.0559,22515,0
+ZVOL.US,D,20251104,000000,10.915,11.04,10.809,10.9,95769,0
+ZVOL.US,D,20251105,000000,10.99,11.19,10.93,11.13,89438,0
+ZVOL.US,D,20251106,000000,11.129,11.13,10.9,10.99,50323,0
+ZVOL.US,D,20251107,000000,10.9,11.04,10.86,11.03,23853,0
+ZVOL.US,D,20251110,000000,11.245,11.2591,11.09,11.175,76801,0
+ZVOL.US,D,20251111,000000,11.18,11.18,11.1,11.1125,8298,0
+ZVOL.US,D,20251112,000000,11.15,11.15,11.0499,11.08,5951,0
+ZVOL.US,D,20251113,000000,11.05,11.05,10.79,10.79,36470,0
+ZVOL.US,D,20251114,000000,10.662,10.95,10.662,10.9,29479,0
+ZVOL.US,D,20251117,000000,10.94,10.99,10.71,10.81,52499,0
+ZVOL.US,D,20251118,000000,10.66,10.81,10.5,10.72,28983,0
+ZVOL.US,D,20251119,000000,10.622,10.81,10.61,10.76,88765,0
+ZVOL.US,D,20251120,000000,10.992,10.992,10.51,10.525,72889,0
+ZVOL.US,D,20251121,000000,10.6,10.7,10.4848,10.61,96745,0
+ZVOL.US,D,20251124,000000,10.67,10.93,10.67,10.92,28022,0
+ZVOL.US,D,20251125,000000,10.47,10.6,10.25,10.5822,58208,0
+ZVOL.US,D,20251126,000000,10.61,10.7,10.59,10.6503,14351,0
+ZVOL.US,D,20251128,000000,10.73,10.7623,10.73,10.7623,5049,0
+ZVOL.US,D,20251201,000000,10.62,10.9099,10.6,10.7841,34564,0
+ZVOL.US,D,20251202,000000,10.8835,10.8835,10.8399,10.8703,21026,0
+ZVOL.US,D,20251203,000000,10.825,10.9191,10.825,10.8901,20277,0
+ZVOL.US,D,20251204,000000,10.9,10.94,10.861,10.93,9463,0
+ZVOL.US,D,20251205,000000,10.975,11.05,10.975,11,10906,0
+ZVOL.US,D,20251208,000000,10.98,11.01,10.85,10.93,22916,0
+ZVOL.US,D,20251209,000000,10.94,11.009,10.9318,10.9583,25285,0
+ZVOL.US,D,20251210,000000,11.0368,11.15,11.01,11.13,27764,0
+ZVOL.US,D,20251211,000000,11.045,11.19,11.045,11.1621,8406,0
+ZVOL.US,D,20251212,000000,11.2,11.22,10.989,11.17,61277,0
+ZVOL.US,D,20251215,000000,10.695,10.71,10.566041,10.65,23728,0
+ZVOL.US,D,20251216,000000,10.65,10.745,10.52,10.67,39993,0
+ZVOL.US,D,20251217,000000,10.7,10.73,10.6073,10.61,38433,0
+ZVOL.US,D,20251218,000000,10.72,10.79,10.67,10.725,66591,0
+ZVOL.US,D,20251219,000000,10.799,10.96,10.76,10.9592,26792,0
+ZVOL.US,D,20251222,000000,11,11.1,10.98,11.08,13215,0
+ZVOL.US,D,20251223,000000,11.1,11.14,11.09,11.09,12993,0
+ZVOL.US,D,20251224,000000,11.08,11.0913,11.03,11.0511,7897,0
+ZVOL.US,D,20251226,000000,11.12,11.18,10.94,10.9794,4853,0
+ZVOL.US,D,20251229,000000,10.97,11,10.9201,10.93,34641,0
+ZVOL.US,D,20251230,000000,10.96,11.015,10.93,10.94,34954,0
+ZVOL.US,D,20251231,000000,10.94,10.9599,10.88,10.89,36547,0
+ZVOL.US,D,20260102,000000,10.8949,10.98,10.88,10.91,25494,0
+ZVOL.US,D,20260105,000000,10.9986,11,10.88,10.88,39502,0
+ZVOL.US,D,20260106,000000,10.925,10.96,10.91,10.95,11292,0
+ZVOL.US,D,20260107,000000,10.93,10.933,10.85,10.85,20140,0
+ZVOL.US,D,20260108,000000,10.889,10.9839,10.86,10.9839,2965,0
+ZVOL.US,D,20260109,000000,10.99,11.13,10.9358,11.1,83903,0
+ZVOL.US,D,20260112,000000,11,11.135,10.98,11.13,51006,0
+ZVOL.US,D,20260113,000000,11.14,11.165,11.038,11.1,12186,0
+ZVOL.US,D,20260114,000000,11,11.01,10.8998,10.99,47273,0
+ZVOL.US,D,20260115,000000,11.1,11.1101,11.04,11.09,62112,0
+ZVOL.US,D,20260116,000000,11.01,11.13,11.0001,11.05,16848,0
+ZVOL.US,D,20260120,000000,10.85,10.96,10.76,10.863,98943,0
+ZVOL.US,D,20260121,000000,10.49,10.63,10.44,10.59,77242,0
+ZVOL.US,D,20260122,000000,10.68,10.71,10.61,10.69,48547,0
+ZVOL.US,D,20260123,000000,10.66,10.72,10.6125,10.65,11060,0
+ZVOL.US,D,20260126,000000,10.698,10.698,10.56,10.59,22982,0
+ZVOL.US,D,20260127,000000,10.559,10.6099,10.5264,10.5264,11999,0
+ZVOL.US,D,20260128,000000,10.54,10.55,10.44,10.509,17210,0
+ZVOL.US,D,20260129,000000,10.395,10.44,10.26,10.4221,33871,0
+ZVOL.US,D,20260130,000000,10.435,10.48,10.3499,10.36,35233,0
+ZVOL.US,D,20260202,000000,10.43,10.579,10.42,10.53,51660,0
+ZVOL.US,D,20260203,000000,10.485,10.53,10.29,10.4,44498,0
+ZVOL.US,D,20260204,000000,10.38,10.4,10.22,10.298,26025,0
+ZVOL.US,D,20260205,000000,10.2035,10.34,10.1586,10.18,50857,0
+ZVOL.US,D,20260206,000000,10.29,10.4,10.25,10.39,63849,0
+ZVOL.US,D,20260209,000000,10.4,10.515,10.38,10.5,36972,0
+ZVOL.US,D,20260210,000000,10.5,10.51,10.38,10.38,18687,0
+ZVOL.US,D,20260211,000000,10.42,10.46,10.35,10.38,7118,0
+ZVOL.US,D,20260212,000000,10.4307,10.46,10.23,10.27,63863,0
+ZVOL.US,D,20260213,000000,10.18,10.36,10.09,10.2,43658,0
+ZVOL.US,D,20260217,000000,10.15,10.355,10.09,10.313,88149,0
+ZVOL.US,D,20260218,000000,9.78,9.8799,9.72,9.75,76012,0